date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-01 09:45:00,31.5,31.74,30.55,30.6,20266100.0,28.6839,28.9024,27.8188,27.8643,20266100.0
2013-02-01 09:50:00,30.59,31.0,30.48,30.88,5769000.0,27.8552,28.2286,27.7551,28.1193,5769000.0
2013-02-01 09:55:00,30.88,30.93,30.47,30.67,3433800.0,28.1193,28.1648,27.746,27.9281,3433800.0
2013-02-01 10:00:00,30.64,31.5,30.64,31.05,4717100.0,27.9008,28.6839,27.9008,28.2741,4717100.0
2013-02-01 10:05:00,31.05,31.29,30.82,31.03,2128400.0,28.2741,28.4927,28.0647,28.2559,2128400.0
2013-02-01 10:10:00,31.02,31.04,30.73,30.82,1567900.0,28.2468,28.265,27.9827,28.0647,1567900.0
2013-02-01 10:15:00,30.81,30.99,30.76,30.82,1678000.0,28.0556,28.2195,28.01,28.0647,1678000.0
2013-02-01 10:20:00,30.83,30.94,30.55,30.61,1155100.0,28.0738,28.1739,27.8188,27.8734,1155100.0
2013-02-01 10:25:00,30.61,30.8,30.55,30.71,576300.0,27.8734,28.0465,27.8188,27.9645,576300.0
2013-02-01 10:30:00,30.71,30.8,30.65,30.77,609100.0,27.9645,28.0465,27.9099,28.0191,609100.0
2013-02-01 10:35:00,30.77,30.9,30.63,30.69,639700.0,28.0191,28.1375,27.8917,27.9463,639700.0
2013-02-01 10:40:00,30.7,30.8,30.63,30.64,420400.0,27.9554,28.0465,27.8917,27.9008,420400.0
2013-02-01 10:45:00,30.64,30.7,30.59,30.67,345100.0,27.9008,27.9554,27.8552,27.9281,345100.0
2013-02-01 10:50:00,30.68,30.95,30.67,30.89,552100.0,27.9372,28.183,27.9281,28.1284,552100.0
2013-02-01 10:55:00,30.88,30.95,30.7,30.7,524200.0,28.1193,28.183,27.9554,27.9554,524200.0
2013-02-01 11:00:00,30.7,30.75,30.66,30.69,321500.0,27.9554,28.0009,27.919,27.9463,321500.0
2013-02-01 11:05:00,30.69,30.71,30.66,30.7,132200.0,27.9463,27.9645,27.919,27.9554,132200.0
2013-02-01 11:10:00,30.71,30.75,30.66,30.73,370500.0,27.9645,28.0009,27.919,27.9827,370500.0
2013-02-01 11:15:00,30.73,30.75,30.62,30.62,406200.0,27.9827,28.0009,27.8825,27.8825,406200.0
2013-02-01 11:20:00,30.62,30.66,30.6,30.65,290100.0,27.8825,27.919,27.8643,27.9099,290100.0
2013-02-01 11:25:00,30.65,30.68,30.64,30.65,195500.0,27.9099,27.9372,27.9008,27.9099,195500.0
2013-02-01 11:30:00,30.65,30.66,30.6,30.61,800800.0,27.9099,27.919,27.8643,27.8734,800800.0
2013-02-01 11:35:00,30.61,30.65,30.55,30.61,739700.0,27.8734,27.9099,27.8188,27.8734,739700.0
2013-02-01 11:40:00,30.61,30.75,30.6,30.72,254700.0,27.8734,28.0009,27.8643,27.9736,254700.0
2013-02-01 11:45:00,30.72,30.84,30.72,30.79,417200.0,27.9736,28.0829,27.9736,28.0374,417200.0
2013-02-01 11:50:00,30.79,30.83,30.74,30.81,455000.0,28.0374,28.0738,27.9918,28.0556,455000.0
2013-02-01 11:55:00,30.82,30.89,30.75,30.76,373400.0,28.0647,28.1284,28.0009,28.01,373400.0
2013-02-01 12:00:00,30.77,30.77,30.64,30.69,317000.0,28.0191,28.0191,27.9008,27.9463,317000.0
2013-02-01 12:05:00,30.67,30.79,30.66,30.75,101600.0,27.9281,28.0374,27.919,28.0009,101600.0
2013-02-01 12:10:00,30.75,30.78,30.7,30.7,64100.0,28.0009,28.0282,27.9554,27.9554,64100.0
2013-02-01 12:15:00,30.71,30.74,30.69,30.74,77500.0,27.9645,27.9918,27.9463,27.9918,77500.0
2013-02-01 12:20:00,30.74,30.8,30.73,30.79,75800.0,27.9918,28.0465,27.9827,28.0374,75800.0
2013-02-01 12:25:00,30.79,30.82,30.77,30.79,114200.0,28.0374,28.0647,28.0191,28.0374,114200.0
2013-02-01 12:30:00,30.77,30.83,30.76,30.83,251300.0,28.0191,28.0738,28.01,28.0738,251300.0
2013-02-01 12:35:00,30.83,30.85,30.8,30.82,160200.0,28.0738,28.092,28.0465,28.0647,160200.0
2013-02-01 12:40:00,30.83,31.0,30.82,30.95,553800.0,28.0738,28.2286,28.0647,28.183,553800.0
2013-02-01 12:45:00,30.95,31.0,30.93,31.0,338900.0,28.183,28.2286,28.1648,28.2286,338900.0
2013-02-01 12:50:00,30.99,31.05,30.9,30.98,1058200.0,28.2195,28.2741,28.1375,28.2104,1058200.0
2013-02-01 12:55:00,30.98,31.07,30.97,31.04,503700.0,28.2104,28.2923,28.2013,28.265,503700.0
2013-02-01 13:00:00,31.03,31.18,31.03,31.12,483900.0,28.2559,28.3925,28.2559,28.3378,483900.0
2013-02-01 13:05:00,31.12,31.13,30.98,31.01,211900.0,28.3378,28.347,28.2104,28.2377,211900.0
2013-02-01 13:10:00,31.01,31.28,31.0,31.25,526600.0,28.2377,28.4835,28.2286,28.4562,526600.0
2013-02-01 13:15:00,31.26,31.34,31.13,31.25,531000.0,28.4653,28.5382,28.347,28.4562,531000.0
2013-02-01 13:20:00,31.3,31.41,31.23,31.36,413400.0,28.5018,28.6019,28.438,28.5564,413400.0
2013-02-01 13:25:00,31.36,31.42,31.3,31.32,326700.0,28.5564,28.611,28.5018,28.52,326700.0
2013-02-01 13:30:00,31.31,31.33,31.15,31.16,203300.0,28.5109,28.5291,28.3652,28.3743,203300.0
2013-02-01 13:35:00,31.16,31.23,31.11,31.23,193100.0,28.3743,28.438,28.3287,28.438,193100.0
2013-02-01 13:40:00,31.23,31.39,31.2,31.38,256000.0,28.438,28.5837,28.4107,28.5746,256000.0
2013-02-01 13:45:00,31.39,31.4,31.29,31.34,135700.0,28.5837,28.5928,28.4927,28.5382,135700.0
2013-02-01 13:50:00,31.35,31.45,31.33,31.45,137100.0,28.5473,28.6383,28.5291,28.6383,137100.0
2013-02-01 13:55:00,31.45,31.47,31.33,31.44,237000.0,28.6383,28.6566,28.5291,28.6292,237000.0
2013-02-01 14:00:00,31.44,31.46,31.34,31.37,168300.0,28.6292,28.6475,28.5382,28.5655,168300.0
2013-02-01 14:05:00,31.44,31.47,31.36,31.47,143500.0,28.6292,28.6566,28.5564,28.6566,143500.0
2013-02-01 14:10:00,31.47,31.5,31.42,31.5,452000.0,28.6566,28.6839,28.611,28.6839,452000.0
2013-02-01 14:15:00,31.5,31.5,31.03,31.28,321800.0,28.6839,28.6839,28.2559,28.4835,321800.0
2013-02-01 14:20:00,31.27,31.29,31.1,31.1,267800.0,28.4744,28.4927,28.3196,28.3196,267800.0
2013-02-01 14:25:00,31.12,31.19,31.1,31.12,120200.0,28.3378,28.4016,28.3196,28.3378,120200.0
2013-02-01 14:30:00,31.13,31.19,31.12,31.15,118400.0,28.347,28.4016,28.3378,28.3652,118400.0
2013-02-01 14:35:00,31.15,31.2,31.06,31.15,141300.0,28.3652,28.4107,28.2832,28.3652,141300.0
2013-02-01 14:40:00,31.16,31.27,31.15,31.2,105000.0,28.3743,28.4744,28.3652,28.4107,105000.0
2013-02-01 14:45:00,31.21,31.29,31.2,31.28,131900.0,28.4198,28.4927,28.4107,28.4835,131900.0
2013-02-01 14:50:00,31.29,31.38,31.24,31.36,192600.0,28.4927,28.5746,28.4471,28.5564,192600.0
2013-02-01 14:55:00,31.36,31.36,31.16,31.16,210900.0,28.5564,28.5564,28.3743,28.3743,210900.0
2013-02-01 15:00:00,31.16,31.3,31.11,31.28,202900.0,28.3743,28.5018,28.3287,28.4835,202900.0
2013-02-01 15:05:00,31.28,31.39,31.28,31.32,285900.0,28.4835,28.5837,28.4835,28.52,285900.0
2013-02-01 15:10:00,31.33,31.41,31.32,31.4,522900.0,28.5291,28.6019,28.52,28.5928,522900.0
2013-02-01 15:15:00,31.4,31.5,31.39,31.49,624700.0,28.5928,28.6839,28.5837,28.6748,624700.0
2013-02-01 15:20:00,31.5,31.5,31.39,31.4,421000.0,28.6839,28.6839,28.5837,28.5928,421000.0
2013-02-01 15:25:00,31.39,31.41,31.24,31.3,251900.0,28.5837,28.6019,28.4471,28.5018,251900.0
2013-02-01 15:30:00,31.29,31.31,31.25,31.3,501100.0,28.4927,28.5109,28.4562,28.5018,501100.0
2013-02-01 15:35:00,31.3,31.37,31.3,31.37,1314300.0,28.5018,28.5655,28.5018,28.5655,1314300.0
2013-02-01 15:40:00,31.36,31.4,31.26,31.27,392400.0,28.5564,28.5928,28.4653,28.4744,392400.0
2013-02-01 15:45:00,31.28,31.28,31.1,31.21,598000.0,28.4835,28.4835,28.3196,28.4198,598000.0
2013-02-01 15:50:00,31.2,31.21,31.12,31.19,602100.0,28.4107,28.4198,28.3378,28.4016,602100.0
2013-02-01 15:55:00,31.2,31.2,31.03,31.04,1184800.0,28.4107,28.4107,28.2559,28.265,1184800.0
2013-02-04 09:30:00,31.09,31.2,30.81,31.2,340800.0,28.3105,28.4107,28.0556,28.4107,340800.0
2013-02-04 09:35:00,31.23,31.6,31.13,31.24,238900.0,28.438,28.7749,28.347,28.4471,238900.0
2013-02-04 09:40:00,31.25,31.5,31.23,31.46,202100.0,28.4562,28.6839,28.438,28.6475,202100.0
2013-02-04 09:45:00,31.46,31.55,31.31,31.53,217600.0,28.6475,28.7294,28.5109,28.7112,217600.0
2013-02-04 09:50:00,31.53,31.9,31.51,31.9,473200.0,28.7112,29.0481,28.693,29.0481,473200.0
2013-02-04 09:55:00,31.9,31.99,31.8,31.86,318600.0,29.0481,29.1301,28.9571,29.0117,318600.0
2013-02-04 10:00:00,31.85,31.9,31.75,31.84,226100.0,29.0026,29.0481,28.9115,28.9935,226100.0
2013-02-04 10:05:00,31.83,31.84,31.51,31.57,135800.0,28.9844,28.9935,28.693,28.7476,135800.0
2013-02-04 10:10:00,31.57,31.62,31.33,31.44,254000.0,28.7476,28.7931,28.5291,28.6292,254000.0
2013-02-04 10:15:00,31.45,31.49,31.31,31.37,149400.0,28.6383,28.6748,28.5109,28.5655,149400.0
2013-02-04 10:20:00,31.35,31.5,31.31,31.49,99000.0,28.5473,28.6839,28.5109,28.6748,99000.0
2013-02-04 10:25:00,31.5,31.64,31.49,31.63,130500.0,28.6839,28.8114,28.6748,28.8023,130500.0
2013-02-04 10:30:00,31.62,31.65,31.52,31.56,63700.0,28.7931,28.8205,28.7021,28.7385,63700.0
2013-02-04 10:35:00,31.56,31.56,31.36,31.41,44000.0,28.7385,28.7385,28.5564,28.6019,44000.0
2013-02-04 10:40:00,31.41,31.47,31.34,31.44,31700.0,28.6019,28.6566,28.5382,28.6292,31700.0
2013-02-04 10:45:00,31.42,31.48,31.4,31.48,50700.0,28.611,28.6657,28.5928,28.6657,50700.0
2013-02-04 10:50:00,31.48,31.57,31.46,31.57,47300.0,28.6657,28.7476,28.6475,28.7476,47300.0
2013-02-04 10:55:00,31.57,31.59,31.38,31.45,96300.0,28.7476,28.7658,28.5746,28.6383,96300.0
2013-02-04 11:00:00,31.43,31.48,31.41,31.45,61700.0,28.6201,28.6657,28.6019,28.6383,61700.0
2013-02-04 11:05:00,31.45,31.48,31.35,31.38,28400.0,28.6383,28.6657,28.5473,28.5746,28400.0
2013-02-04 11:10:00,31.38,31.39,31.33,31.34,24000.0,28.5746,28.5837,28.5291,28.5382,24000.0
2013-02-04 11:15:00,31.34,31.35,31.11,31.13,82700.0,28.5382,28.5473,28.3287,28.347,82700.0
2013-02-04 11:20:00,31.11,31.18,31.09,31.12,97400.0,28.3287,28.3925,28.3105,28.3378,97400.0
2013-02-04 11:25:00,31.15,31.15,30.86,30.86,229300.0,28.3652,28.3652,28.1011,28.1011,229300.0
2013-02-04 11:30:00,30.9,30.94,30.87,30.9,54400.0,28.1375,28.1739,28.1102,28.1375,54400.0
2013-02-04 11:35:00,30.9,31.1,30.89,31.0,154100.0,28.1375,28.3196,28.1284,28.2286,154100.0
2013-02-04 11:40:00,31.0,31.04,30.94,31.0,132300.0,28.2286,28.265,28.1739,28.2286,132300.0
2013-02-04 11:45:00,31.0,31.03,30.98,31.0,80900.0,28.2286,28.2559,28.2104,28.2286,80900.0
2013-02-04 11:50:00,31.0,31.0,30.94,31.0,26800.0,28.2286,28.2286,28.1739,28.2286,26800.0
2013-02-04 11:55:00,31.0,31.0,30.95,30.99,61700.0,28.2286,28.2286,28.183,28.2195,61700.0
2013-02-04 12:00:00,30.98,31.0,30.96,31.0,52600.0,28.2104,28.2286,28.1922,28.2286,52600.0
2013-02-04 12:05:00,30.99,31.01,30.94,31.0,58000.0,28.2195,28.2377,28.1739,28.2286,58000.0
2013-02-04 12:10:00,30.99,31.0,30.95,30.99,36700.0,28.2195,28.2286,28.183,28.2195,36700.0
2013-02-04 12:15:00,31.0,31.02,30.99,30.99,18000.0,28.2286,28.2468,28.2195,28.2195,18000.0
2013-02-04 12:20:00,31.0,31.02,30.9,31.0,154100.0,28.2286,28.2468,28.1375,28.2286,154100.0
2013-02-04 12:25:00,31.0,31.01,30.99,31.01,47500.0,28.2286,28.2377,28.2195,28.2377,47500.0
2013-02-04 12:30:00,31.01,31.01,30.98,30.99,21800.0,28.2377,28.2377,28.2104,28.2195,21800.0
2013-02-04 12:35:00,30.99,31.0,30.95,30.97,19100.0,28.2195,28.2286,28.183,28.2013,19100.0
2013-02-04 12:40:00,30.97,31.0,30.95,31.0,27800.0,28.2013,28.2286,28.183,28.2286,27800.0
2013-02-04 12:45:00,31.0,31.0,30.98,30.99,31200.0,28.2286,28.2286,28.2104,28.2195,31200.0
2013-02-04 12:50:00,31.0,31.0,30.99,31.0,9100.0,28.2286,28.2286,28.2195,28.2286,9100.0
2013-02-04 12:55:00,31.0,31.0,30.99,31.0,17700.0,28.2286,28.2286,28.2195,28.2286,17700.0
2013-02-04 13:00:00,31.0,31.01,30.99,30.99,32700.0,28.2286,28.2377,28.2195,28.2195,32700.0
2013-02-04 13:05:00,31.0,31.0,30.99,30.99,8900.0,28.2286,28.2286,28.2195,28.2195,8900.0
2013-02-04 13:10:00,31.0,31.0,30.99,31.0,16400.0,28.2286,28.2286,28.2195,28.2286,16400.0
2013-02-04 13:15:00,31.0,31.0,30.99,31.0,30700.0,28.2286,28.2286,28.2195,28.2286,30700.0
2013-02-04 13:20:00,31.0,31.0,30.98,30.99,27800.0,28.2286,28.2286,28.2104,28.2195,27800.0
2013-02-04 13:25:00,30.99,30.99,30.96,30.96,17600.0,28.2195,28.2195,28.1922,28.1922,17600.0
2013-02-04 13:30:00,30.96,30.97,30.88,30.88,74300.0,28.1922,28.2013,28.1193,28.1193,74300.0
2013-02-04 13:35:00,30.89,30.95,30.87,30.94,46100.0,28.1284,28.183,28.1102,28.1739,46100.0
2013-02-04 13:40:00,30.94,30.95,30.94,30.95,28500.0,28.1739,28.183,28.1739,28.183,28500.0
2013-02-04 13:45:00,30.95,30.95,30.92,30.93,37700.0,28.183,28.183,28.1557,28.1648,37700.0
2013-02-04 13:50:00,30.93,30.93,30.92,30.93,41100.0,28.1648,28.1648,28.1557,28.1648,41100.0
2013-02-04 13:55:00,30.92,30.93,30.9,30.9,51200.0,28.1557,28.1648,28.1375,28.1375,51200.0
2013-02-04 14:00:00,30.9,30.91,30.9,30.91,26900.0,28.1375,28.1466,28.1375,28.1466,26900.0
2013-02-04 14:05:00,30.91,30.91,30.76,30.78,76600.0,28.1466,28.1466,28.01,28.0282,76600.0
2013-02-04 14:10:00,30.78,30.84,30.77,30.84,52200.0,28.0282,28.0829,28.0191,28.0829,52200.0
2013-02-04 14:15:00,30.84,30.84,30.8,30.8,34100.0,28.0829,28.0829,28.0465,28.0465,34100.0
2013-02-04 14:20:00,30.81,30.81,30.8,30.8,25300.0,28.0556,28.0556,28.0465,28.0465,25300.0
2013-02-04 14:25:00,30.81,30.81,30.77,30.78,55800.0,28.0556,28.0556,28.0191,28.0282,55800.0
2013-02-04 14:30:00,30.77,30.78,30.77,30.78,14200.0,28.0191,28.0282,28.0191,28.0282,14200.0
2013-02-04 14:35:00,30.78,30.78,30.77,30.78,30600.0,28.0282,28.0282,28.0191,28.0282,30600.0
2013-02-04 14:40:00,30.78,30.92,30.78,30.89,322200.0,28.0282,28.1557,28.0282,28.1284,322200.0
2013-02-04 14:45:00,30.89,30.98,30.88,30.96,44200.0,28.1284,28.2104,28.1193,28.1922,44200.0
2013-02-04 14:50:00,30.96,31.02,30.95,30.96,85500.0,28.1922,28.2468,28.183,28.1922,85500.0
2013-02-04 14:55:00,30.96,30.99,30.96,30.99,48300.0,28.1922,28.2195,28.1922,28.2195,48300.0
2013-02-04 15:00:00,30.99,31.13,30.97,30.99,197300.0,28.2195,28.347,28.2013,28.2195,197300.0
2013-02-04 15:05:00,30.99,31.08,30.95,31.06,87700.0,28.2195,28.3014,28.183,28.2832,87700.0
2013-02-04 15:10:00,31.06,31.08,31.04,31.08,44400.0,28.2832,28.3014,28.265,28.3014,44400.0
2013-02-04 15:15:00,31.08,31.1,31.05,31.08,60000.0,28.3014,28.3196,28.2741,28.3014,60000.0
2013-02-04 15:20:00,31.07,31.09,31.07,31.09,47200.0,28.2923,28.3105,28.2923,28.3105,47200.0
2013-02-04 15:25:00,31.09,31.16,31.09,31.16,94700.0,28.3105,28.3743,28.3105,28.3743,94700.0
2013-02-04 15:30:00,31.16,31.18,31.07,31.17,122800.0,28.3743,28.3925,28.2923,28.3834,122800.0
2013-02-04 15:35:00,31.16,31.16,31.06,31.09,97700.0,28.3743,28.3743,28.2832,28.3105,97700.0
2013-02-04 15:40:00,31.09,31.09,31.01,31.05,118600.0,28.3105,28.3105,28.2377,28.2741,118600.0
2013-02-04 15:45:00,31.05,31.09,31.04,31.08,135400.0,28.2741,28.3105,28.265,28.3014,135400.0
2013-02-04 15:50:00,31.08,31.19,31.08,31.14,260100.0,28.3014,28.4016,28.3014,28.3561,260100.0
2013-02-04 15:55:00,31.13,31.15,30.91,31.1,250500.0,28.347,28.3652,28.1466,28.3196,250500.0
2013-02-05 09:30:00,31.25,31.4,31.18,31.23,154700.0,28.4562,28.5928,28.3925,28.438,154700.0
2013-02-05 09:35:00,31.22,31.33,31.15,31.22,88900.0,28.4289,28.5291,28.3652,28.4289,88900.0
2013-02-05 09:40:00,31.22,31.35,31.22,31.25,65800.0,28.4289,28.5473,28.4289,28.4562,65800.0
2013-02-05 09:45:00,31.25,31.4,31.25,31.4,116500.0,28.4562,28.5928,28.4562,28.5928,116500.0
2013-02-05 09:50:00,31.4,31.4,31.32,31.36,91800.0,28.5928,28.5928,28.52,28.5564,91800.0
2013-02-05 09:55:00,31.37,31.5,31.36,31.47,134800.0,28.5655,28.6839,28.5564,28.6566,134800.0
2013-02-05 10:00:00,31.48,31.56,31.45,31.47,55200.0,28.6657,28.7385,28.6383,28.6566,55200.0
2013-02-05 10:05:00,31.47,31.47,31.36,31.38,49800.0,28.6566,28.6566,28.5564,28.5746,49800.0
2013-02-05 10:10:00,31.38,31.5,31.36,31.5,28900.0,28.5746,28.6839,28.5564,28.6839,28900.0
2013-02-05 10:15:00,31.49,31.54,31.45,31.54,58000.0,28.6748,28.7203,28.6383,28.7203,58000.0
2013-02-05 10:20:00,31.54,31.6,31.51,31.6,65300.0,28.7203,28.7749,28.693,28.7749,65300.0
2013-02-05 10:25:00,31.6,31.6,31.42,31.52,123400.0,28.7749,28.7749,28.611,28.7021,123400.0
2013-02-05 10:30:00,31.51,31.53,31.49,31.51,40400.0,28.693,28.7112,28.6748,28.693,40400.0
2013-02-05 10:35:00,31.51,31.56,31.51,31.55,40200.0,28.693,28.7385,28.693,28.7294,40200.0
2013-02-05 10:40:00,31.56,31.58,31.52,31.58,36500.0,28.7385,28.7567,28.7021,28.7567,36500.0
2013-02-05 10:45:00,31.58,31.6,31.52,31.58,65100.0,28.7567,28.7749,28.7021,28.7567,65100.0
2013-02-05 10:50:00,31.58,31.58,31.53,31.57,24100.0,28.7567,28.7567,28.7112,28.7476,24100.0
2013-02-05 10:55:00,31.57,31.61,31.56,31.58,63200.0,28.7476,28.784,28.7385,28.7567,63200.0
2013-02-05 11:00:00,31.59,31.62,31.52,31.56,77900.0,28.7658,28.7931,28.7021,28.7385,77900.0
2013-02-05 11:05:00,31.56,31.62,31.54,31.58,56800.0,28.7385,28.7931,28.7203,28.7567,56800.0
2013-02-05 11:10:00,31.58,31.58,31.53,31.57,79200.0,28.7567,28.7567,28.7112,28.7476,79200.0
2013-02-05 11:15:00,31.57,31.59,31.55,31.59,59200.0,28.7476,28.7658,28.7294,28.7658,59200.0
2013-02-05 11:20:00,31.59,31.62,31.55,31.58,46600.0,28.7658,28.7931,28.7294,28.7567,46600.0
2013-02-05 11:25:00,31.58,31.62,31.55,31.61,63400.0,28.7567,28.7931,28.7294,28.784,63400.0
2013-02-05 11:30:00,31.61,31.62,31.58,31.6,23000.0,28.784,28.7931,28.7567,28.7749,23000.0
2013-02-05 11:35:00,31.6,31.69,31.58,31.68,64800.0,28.7749,28.8569,28.7567,28.8478,64800.0
2013-02-05 11:40:00,31.69,31.98,31.68,31.91,179900.0,28.8569,29.121,28.8478,29.0572,179900.0
2013-02-05 11:45:00,31.9,31.94,31.8,31.83,179800.0,29.0481,29.0845,28.9571,28.9844,179800.0
2013-02-05 11:50:00,31.82,31.83,31.72,31.74,46100.0,28.9753,28.9844,28.8842,28.9024,46100.0
2013-02-05 11:55:00,31.75,31.79,31.65,31.78,38800.0,28.9115,28.948,28.8205,28.9388,38800.0
2013-02-05 12:00:00,31.78,31.82,31.73,31.79,20500.0,28.9388,28.9753,28.8933,28.948,20500.0
2013-02-05 12:05:00,31.79,31.79,31.65,31.76,41600.0,28.948,28.948,28.8205,28.9206,41600.0
2013-02-05 12:10:00,31.77,31.81,31.73,31.79,52800.0,28.9297,28.9662,28.8933,28.948,52800.0
2013-02-05 12:15:00,31.79,31.79,31.72,31.75,20100.0,28.948,28.948,28.8842,28.9115,20100.0
2013-02-05 12:20:00,31.75,31.79,31.73,31.77,13800.0,28.9115,28.948,28.8933,28.9297,13800.0
2013-02-05 12:25:00,31.76,31.85,31.73,31.82,19100.0,28.9206,29.0026,28.8933,28.9753,19100.0
2013-02-05 12:30:00,31.8,31.9,31.75,31.75,97100.0,28.9571,29.0481,28.9115,28.9115,97100.0
2013-02-05 12:35:00,31.75,31.78,31.75,31.75,21600.0,28.9115,28.9388,28.9115,28.9115,21600.0
2013-02-05 12:40:00,31.76,31.82,31.75,31.77,41400.0,28.9206,28.9753,28.9115,28.9297,41400.0
2013-02-05 12:45:00,31.77,31.82,31.76,31.82,47800.0,28.9297,28.9753,28.9206,28.9753,47800.0
2013-02-05 12:50:00,31.82,31.83,31.76,31.77,23100.0,28.9753,28.9844,28.9206,28.9297,23100.0
2013-02-05 12:55:00,31.78,31.79,31.77,31.77,23500.0,28.9388,28.948,28.9297,28.9297,23500.0
2013-02-05 13:00:00,31.77,31.8,31.72,31.8,42400.0,28.9297,28.9571,28.8842,28.9571,42400.0
2013-02-05 13:05:00,31.8,31.8,31.76,31.8,19900.0,28.9571,28.9571,28.9206,28.9571,19900.0
2013-02-05 13:10:00,31.79,31.82,31.79,31.82,17000.0,28.948,28.9753,28.948,28.9753,17000.0
2013-02-05 13:15:00,31.82,31.83,31.8,31.8,23700.0,28.9753,28.9844,28.9571,28.9571,23700.0
2013-02-05 13:20:00,31.82,31.88,31.81,31.87,24600.0,28.9753,29.0299,28.9662,29.0208,24600.0
2013-02-05 13:25:00,31.86,31.89,31.85,31.85,20400.0,29.0117,29.039,29.0026,29.0026,20400.0
2013-02-05 13:30:00,31.86,31.86,31.8,31.81,55600.0,29.0117,29.0117,28.9571,28.9662,55600.0
2013-02-05 13:35:00,31.81,31.82,31.76,31.77,18100.0,28.9662,28.9753,28.9206,28.9297,18100.0
2013-02-05 13:40:00,31.76,31.77,31.5,31.71,47900.0,28.9206,28.9297,28.6839,28.8751,47900.0
2013-02-05 13:45:00,31.71,31.73,31.6,31.6,9000.0,28.8751,28.8933,28.7749,28.7749,9000.0
2013-02-05 13:50:00,31.6,31.62,31.53,31.6,34300.0,28.7749,28.7931,28.7112,28.7749,34300.0
2013-02-05 13:55:00,31.6,31.61,31.57,31.58,20300.0,28.7749,28.784,28.7476,28.7567,20300.0
2013-02-05 14:00:00,31.59,31.6,31.55,31.56,29900.0,28.7658,28.7749,28.7294,28.7385,29900.0
2013-02-05 14:05:00,31.58,31.6,31.54,31.55,17000.0,28.7567,28.7749,28.7203,28.7294,17000.0
2013-02-05 14:10:00,31.54,31.6,31.51,31.55,22200.0,28.7203,28.7749,28.693,28.7294,22200.0
2013-02-05 14:15:00,31.55,31.55,31.45,31.46,49000.0,28.7294,28.7294,28.6383,28.6475,49000.0
2013-02-05 14:20:00,31.46,31.46,31.35,31.38,23800.0,28.6475,28.6475,28.5473,28.5746,23800.0
2013-02-05 14:25:00,31.4,31.53,31.35,31.43,28800.0,28.5928,28.7112,28.5473,28.6201,28800.0
2013-02-05 14:30:00,31.4,31.59,31.38,31.56,50500.0,28.5928,28.7658,28.5746,28.7385,50500.0
2013-02-05 14:35:00,31.54,31.65,31.49,31.63,40400.0,28.7203,28.8205,28.6748,28.8023,40400.0
2013-02-05 14:40:00,31.63,31.65,31.55,31.58,45800.0,28.8023,28.8205,28.7294,28.7567,45800.0
2013-02-05 14:45:00,31.59,31.59,31.39,31.42,27000.0,28.7658,28.7658,28.5837,28.611,27000.0
2013-02-05 14:50:00,31.43,31.57,31.36,31.52,50300.0,28.6201,28.7476,28.5564,28.7021,50300.0
2013-02-05 14:55:00,31.5,31.55,31.4,31.45,37000.0,28.6839,28.7294,28.5928,28.6383,37000.0
2013-02-05 15:00:00,31.47,31.53,31.39,31.43,48500.0,28.6566,28.7112,28.5837,28.6201,48500.0
2013-02-05 15:05:00,31.42,31.55,31.4,31.55,44300.0,28.611,28.7294,28.5928,28.7294,44300.0
2013-02-05 15:10:00,31.55,31.57,31.5,31.55,54500.0,28.7294,28.7476,28.6839,28.7294,54500.0
2013-02-05 15:15:00,31.55,31.57,31.52,31.54,48100.0,28.7294,28.7476,28.7021,28.7203,48100.0
2013-02-05 15:20:00,31.54,31.55,31.43,31.45,45800.0,28.7203,28.7294,28.6201,28.6383,45800.0
2013-02-05 15:25:00,31.45,31.47,31.42,31.42,43900.0,28.6383,28.6566,28.611,28.611,43900.0
2013-02-05 15:30:00,31.41,31.42,31.21,31.26,124100.0,28.6019,28.611,28.4198,28.4653,124100.0
2013-02-05 15:35:00,31.26,31.26,31.05,31.09,165000.0,28.4653,28.4653,28.2741,28.3105,165000.0
2013-02-05 15:40:00,31.09,31.14,31.0,31.05,243400.0,28.3105,28.3561,28.2286,28.2741,243400.0
2013-02-05 15:45:00,31.05,31.43,31.03,31.13,224200.0,28.2741,28.6201,28.2559,28.347,224200.0
2013-02-05 15:50:00,31.1,31.19,31.0,31.01,153000.0,28.3196,28.4016,28.2286,28.2377,153000.0
2013-02-05 15:55:00,31.0,31.06,30.85,31.04,194800.0,28.2286,28.2832,28.092,28.265,194800.0
2013-02-06 09:30:00,30.98,30.98,30.85,30.93,81800.0,28.2104,28.2104,28.092,28.1648,81800.0
2013-02-06 09:35:00,30.93,30.99,30.91,30.93,14500.0,28.1648,28.2195,28.1466,28.1648,14500.0
2013-02-06 09:40:00,30.93,30.93,30.85,30.9,34000.0,28.1648,28.1648,28.092,28.1375,34000.0
2013-02-06 09:45:00,30.9,30.9,30.8,30.8,68400.0,28.1375,28.1375,28.0465,28.0465,68400.0
2013-02-06 09:50:00,30.82,30.85,30.75,30.82,70500.0,28.0647,28.092,28.0009,28.0647,70500.0
2013-02-06 09:55:00,30.82,30.91,30.81,30.89,27900.0,28.0647,28.1466,28.0556,28.1284,27900.0
2013-02-06 10:00:00,30.89,30.96,30.88,30.89,15100.0,28.1284,28.1922,28.1193,28.1284,15100.0
2013-02-06 10:05:00,30.88,30.88,30.85,30.86,5200.0,28.1193,28.1193,28.092,28.1011,5200.0
2013-02-06 10:10:00,30.85,30.95,30.85,30.93,21400.0,28.092,28.183,28.092,28.1648,21400.0
2013-02-06 10:15:00,30.94,31.12,30.91,31.0,38400.0,28.1739,28.3378,28.1466,28.2286,38400.0
2013-02-06 10:20:00,31.0,31.08,30.97,31.04,52400.0,28.2286,28.3014,28.2013,28.265,52400.0
2013-02-06 10:25:00,31.03,31.12,31.0,31.1,22800.0,28.2559,28.3378,28.2286,28.3196,22800.0
2013-02-06 10:30:00,31.11,31.11,31.03,31.08,12400.0,28.3287,28.3287,28.2559,28.3014,12400.0
2013-02-06 10:35:00,31.08,31.22,31.06,31.21,24400.0,28.3014,28.4289,28.2832,28.4198,24400.0
2013-02-06 10:40:00,31.21,31.22,31.12,31.2,20600.0,28.4198,28.4289,28.3378,28.4107,20600.0
2013-02-06 10:45:00,31.16,31.22,31.14,31.22,26200.0,28.3743,28.4289,28.3561,28.4289,26200.0
2013-02-06 10:50:00,31.22,31.4,31.11,31.4,42700.0,28.4289,28.5928,28.3287,28.5928,42700.0
2013-02-06 10:55:00,31.39,31.39,31.23,31.31,21600.0,28.5837,28.5837,28.438,28.5109,21600.0
2013-02-06 11:00:00,31.35,31.35,31.25,31.32,13500.0,28.5473,28.5473,28.4562,28.52,13500.0
2013-02-06 11:05:00,31.33,31.43,31.25,31.3,16800.0,28.5291,28.6201,28.4562,28.5018,16800.0
2013-02-06 11:10:00,31.3,31.35,31.26,31.35,13200.0,28.5018,28.5473,28.4653,28.5473,13200.0
2013-02-06 11:15:00,31.35,31.35,31.3,31.33,8500.0,28.5473,28.5473,28.5018,28.5291,8500.0
2013-02-06 11:20:00,31.33,31.33,31.26,31.26,14500.0,28.5291,28.5291,28.4653,28.4653,14500.0
2013-02-06 11:25:00,31.27,31.27,31.21,31.25,14400.0,28.4744,28.4744,28.4198,28.4562,14400.0
2013-02-06 11:30:00,31.25,31.3,31.22,31.3,25400.0,28.4562,28.5018,28.4289,28.5018,25400.0
2013-02-06 11:35:00,31.31,31.32,31.27,31.32,6700.0,28.5109,28.52,28.4744,28.52,6700.0
2013-02-06 11:40:00,31.31,31.31,31.26,31.3,18900.0,28.5109,28.5109,28.4653,28.5018,18900.0
2013-02-06 11:45:00,31.26,31.29,31.23,31.24,9400.0,28.4653,28.4927,28.438,28.4471,9400.0
2013-02-06 11:50:00,31.24,31.24,31.01,31.08,8100.0,28.4471,28.4471,28.2377,28.3014,8100.0
2013-02-06 11:55:00,31.05,31.07,31.01,31.05,21200.0,28.2741,28.2923,28.2377,28.2741,21200.0
2013-02-06 12:00:00,31.06,31.11,31.03,31.05,18500.0,28.2832,28.3287,28.2559,28.2741,18500.0
2013-02-06 12:05:00,31.07,31.16,31.05,31.08,15500.0,28.2923,28.3743,28.2741,28.3014,15500.0
2013-02-06 12:10:00,31.1,31.1,31.0,31.0,163400.0,28.3196,28.3196,28.2286,28.2286,163400.0
2013-02-06 12:15:00,31.0,31.04,30.98,31.0,119100.0,28.2286,28.265,28.2104,28.2286,119100.0
2013-02-06 12:20:00,31.0,31.0,30.98,30.99,19100.0,28.2286,28.2286,28.2104,28.2195,19100.0
2013-02-06 12:25:00,31.0,31.13,30.99,31.08,40500.0,28.2286,28.347,28.2195,28.3014,40500.0
2013-02-06 12:30:00,31.12,31.18,31.08,31.16,11900.0,28.3378,28.3925,28.3014,28.3743,11900.0
2013-02-06 12:35:00,31.17,31.18,31.0,31.07,13800.0,28.3834,28.3925,28.2286,28.2923,13800.0
2013-02-06 12:40:00,31.07,31.12,31.0,31.0,19800.0,28.2923,28.3378,28.2286,28.2286,19800.0
2013-02-06 12:45:00,31.0,31.05,31.0,31.0,15100.0,28.2286,28.2741,28.2286,28.2286,15100.0
2013-02-06 12:50:00,31.01,31.04,30.94,30.94,23400.0,28.2377,28.265,28.1739,28.1739,23400.0
2013-02-06 12:55:00,30.94,30.97,30.9,30.97,42700.0,28.1739,28.2013,28.1375,28.2013,42700.0
2013-02-06 13:00:00,30.92,30.97,30.89,30.97,11500.0,28.1557,28.2013,28.1284,28.2013,11500.0
2013-02-06 13:05:00,30.93,30.93,30.89,30.91,14700.0,28.1648,28.1648,28.1284,28.1466,14700.0
2013-02-06 13:10:00,30.92,30.93,30.9,30.9,9800.0,28.1557,28.1648,28.1375,28.1375,9800.0
2013-02-06 13:15:00,30.9,30.95,30.9,30.94,10600.0,28.1375,28.183,28.1375,28.1739,10600.0
2013-02-06 13:20:00,30.92,30.95,30.92,30.92,10200.0,28.1557,28.183,28.1557,28.1557,10200.0
2013-02-06 13:25:00,30.92,30.95,30.9,30.91,24500.0,28.1557,28.183,28.1375,28.1466,24500.0
2013-02-06 13:30:00,30.92,30.95,30.86,30.88,27200.0,28.1557,28.183,28.1011,28.1193,27200.0
2013-02-06 13:35:00,30.9,30.9,30.85,30.86,27900.0,28.1375,28.1375,28.092,28.1011,27900.0
2013-02-06 13:40:00,30.89,30.9,30.86,30.86,11200.0,28.1284,28.1375,28.1011,28.1011,11200.0
2013-02-06 13:45:00,30.86,30.9,30.86,30.88,13800.0,28.1011,28.1375,28.1011,28.1193,13800.0
2013-02-06 13:50:00,30.87,30.97,30.86,30.93,27600.0,28.1102,28.2013,28.1011,28.1648,27600.0
2013-02-06 13:55:00,30.94,31.0,30.93,30.97,27200.0,28.1739,28.2286,28.1648,28.2013,27200.0
2013-02-06 14:00:00,30.96,31.0,30.94,30.99,16500.0,28.1922,28.2286,28.1739,28.2195,16500.0
2013-02-06 14:05:00,30.97,31.05,30.97,31.01,17900.0,28.2013,28.2741,28.2013,28.2377,17900.0
2013-02-06 14:10:00,31.02,31.02,30.95,30.96,12700.0,28.2468,28.2468,28.183,28.1922,12700.0
2013-02-06 14:15:00,30.96,31.05,30.94,30.97,15000.0,28.1922,28.2741,28.1739,28.2013,15000.0
2013-02-06 14:20:00,30.97,31.03,30.92,30.94,11200.0,28.2013,28.2559,28.1557,28.1739,11200.0
2013-02-06 14:25:00,30.96,31.09,30.94,31.01,18200.0,28.1922,28.3105,28.1739,28.2377,18200.0
2013-02-06 14:30:00,31.01,31.05,31.0,31.01,11700.0,28.2377,28.2741,28.2286,28.2377,11700.0
2013-02-06 14:35:00,31.0,31.02,31.0,31.0,17700.0,28.2286,28.2468,28.2286,28.2286,17700.0
2013-02-06 14:40:00,31.0,31.02,31.0,31.0,14200.0,28.2286,28.2468,28.2286,28.2286,14200.0
2013-02-06 14:45:00,31.0,31.02,31.0,31.0,12600.0,28.2286,28.2468,28.2286,28.2286,12600.0
2013-02-06 14:50:00,31.0,31.02,30.92,30.95,20600.0,28.2286,28.2468,28.1557,28.183,20600.0
2013-02-06 14:55:00,30.97,31.02,30.91,31.0,23800.0,28.2013,28.2468,28.1466,28.2286,23800.0
2013-02-06 15:00:00,30.97,30.99,30.93,30.93,16300.0,28.2013,28.2195,28.1648,28.1648,16300.0
2013-02-06 15:05:00,30.93,30.98,30.92,30.94,17400.0,28.1648,28.2104,28.1557,28.1739,17400.0
2013-02-06 15:10:00,30.96,31.0,30.94,30.99,20200.0,28.1922,28.2286,28.1739,28.2195,20200.0
2013-02-06 15:15:00,30.99,31.0,30.99,30.99,22000.0,28.2195,28.2286,28.2195,28.2195,22000.0
2013-02-06 15:20:00,30.99,31.0,30.93,30.94,23600.0,28.2195,28.2286,28.1648,28.1739,23600.0
2013-02-06 15:25:00,30.94,30.98,30.91,30.95,29800.0,28.1739,28.2104,28.1466,28.183,29800.0
2013-02-06 15:30:00,30.97,30.99,30.94,30.96,21500.0,28.2013,28.2195,28.1739,28.1922,21500.0
2013-02-06 15:35:00,30.98,31.04,30.97,30.99,33100.0,28.2104,28.265,28.2013,28.2195,33100.0
2013-02-06 15:40:00,30.99,31.0,30.93,30.94,37100.0,28.2195,28.2286,28.1648,28.1739,37100.0
2013-02-06 15:45:00,30.94,31.02,30.91,31.0,57300.0,28.1739,28.2468,28.1466,28.2286,57300.0
2013-02-06 15:50:00,31.01,31.02,30.95,30.95,52700.0,28.2377,28.2468,28.183,28.183,52700.0
2013-02-06 15:55:00,30.96,31.04,30.91,31.04,69000.0,28.1922,28.265,28.1466,28.265,69000.0
2013-02-07 09:30:00,31.0,31.07,31.0,31.02,49100.0,28.2286,28.2923,28.2286,28.2468,49100.0
2013-02-07 09:35:00,31.02,31.03,31.02,31.03,12300.0,28.2468,28.2559,28.2468,28.2559,12300.0
2013-02-07 09:40:00,31.05,31.15,31.03,31.06,18500.0,28.2741,28.3652,28.2559,28.2832,18500.0
2013-02-07 09:45:00,31.07,31.22,31.07,31.14,42200.0,28.2923,28.4289,28.2923,28.3561,42200.0
2013-02-07 09:50:00,31.2,31.47,31.2,31.33,105400.0,28.4107,28.6566,28.4107,28.5291,105400.0
2013-02-07 09:55:00,31.34,31.65,31.34,31.61,77200.0,28.5382,28.8205,28.5382,28.784,77200.0
2013-02-07 10:00:00,31.6,31.61,31.49,31.56,33600.0,28.7749,28.784,28.6748,28.7385,33600.0
2013-02-07 10:05:00,31.55,31.58,31.36,31.5,20200.0,28.7294,28.7567,28.5564,28.6839,20200.0
2013-02-07 10:10:00,31.49,31.55,31.42,31.53,21600.0,28.6748,28.7294,28.611,28.7112,21600.0
2013-02-07 10:15:00,31.56,31.6,31.38,31.48,121600.0,28.7385,28.7749,28.5746,28.6657,121600.0
2013-02-07 10:20:00,31.5,31.5,31.32,31.4,36300.0,28.6839,28.6839,28.52,28.5928,36300.0
2013-02-07 10:25:00,31.4,31.42,31.32,31.36,42600.0,28.5928,28.611,28.52,28.5564,42600.0
2013-02-07 10:30:00,31.36,31.39,31.3,31.38,39900.0,28.5564,28.5837,28.5018,28.5746,39900.0
2013-02-07 10:35:00,31.42,31.42,31.37,31.37,30500.0,28.611,28.611,28.5655,28.5655,30500.0
2013-02-07 10:40:00,31.37,31.38,31.35,31.35,10500.0,28.5655,28.5746,28.5473,28.5473,10500.0
2013-02-07 10:45:00,31.35,31.36,31.35,31.35,10300.0,28.5473,28.5564,28.5473,28.5473,10300.0
2013-02-07 10:50:00,31.36,31.4,31.35,31.39,19100.0,28.5564,28.5928,28.5473,28.5837,19100.0
2013-02-07 10:55:00,31.39,31.59,31.38,31.59,50800.0,28.5837,28.7658,28.5746,28.7658,50800.0
2013-02-07 11:00:00,31.59,31.69,31.54,31.69,62300.0,28.7658,28.8569,28.7203,28.8569,62300.0
2013-02-07 11:05:00,31.67,31.91,31.67,31.91,78100.0,28.8387,29.0572,28.8387,29.0572,78100.0
2013-02-07 11:10:00,31.91,31.91,31.74,31.85,74000.0,29.0572,29.0572,28.9024,29.0026,74000.0
2013-02-07 11:15:00,31.83,31.85,31.66,31.81,26300.0,28.9844,29.0026,28.8296,28.9662,26300.0
2013-02-07 11:20:00,31.82,31.86,31.71,31.76,36800.0,28.9753,29.0117,28.8751,28.9206,36800.0
2013-02-07 11:25:00,31.72,31.83,31.72,31.79,15600.0,28.8842,28.9844,28.8842,28.948,15600.0
2013-02-07 11:30:00,31.78,31.79,31.67,31.74,13600.0,28.9388,28.948,28.8387,28.9024,13600.0
2013-02-07 11:35:00,31.74,31.75,31.66,31.66,16200.0,28.9024,28.9115,28.8296,28.8296,16200.0
2013-02-07 11:40:00,31.68,31.68,31.6,31.64,26000.0,28.8478,28.8478,28.7749,28.8114,26000.0
2013-02-07 11:45:00,31.64,31.74,31.64,31.67,18900.0,28.8114,28.9024,28.8114,28.8387,18900.0
2013-02-07 11:50:00,31.71,31.71,31.5,31.63,42800.0,28.8751,28.8751,28.6839,28.8023,42800.0
2013-02-07 11:55:00,31.64,31.64,31.59,31.59,13900.0,28.8114,28.8114,28.7658,28.7658,13900.0
2013-02-07 12:00:00,31.6,31.65,31.54,31.58,16800.0,28.7749,28.8205,28.7203,28.7567,16800.0
2013-02-07 12:05:00,31.58,31.79,31.57,31.77,21600.0,28.7567,28.948,28.7476,28.9297,21600.0
2013-02-07 12:10:00,31.76,31.79,31.68,31.74,31000.0,28.9206,28.948,28.8478,28.9024,31000.0
2013-02-07 12:15:00,31.75,31.91,31.75,31.91,115000.0,28.9115,29.0572,28.9115,29.0572,115000.0
2013-02-07 12:20:00,31.91,31.95,31.84,31.9,35800.0,29.0572,29.0936,28.9935,29.0481,35800.0
2013-02-07 12:25:00,31.93,31.95,31.93,31.95,25300.0,29.0754,29.0936,29.0754,29.0936,25300.0
2013-02-07 12:30:00,31.95,31.95,31.87,31.94,31000.0,29.0936,29.0936,29.0208,29.0845,31000.0
2013-02-07 12:35:00,31.91,31.95,31.82,31.89,81700.0,29.0572,29.0936,28.9753,29.039,81700.0
2013-02-07 12:40:00,31.89,31.97,31.85,31.93,32800.0,29.039,29.1119,29.0026,29.0754,32800.0
2013-02-07 12:45:00,31.93,32.0,31.9,31.92,39000.0,29.0754,29.1392,29.0481,29.0663,39000.0
2013-02-07 12:50:00,31.92,31.98,31.61,31.71,73900.0,29.0663,29.121,28.784,28.8751,73900.0
2013-02-07 12:55:00,31.73,31.78,31.66,31.66,15300.0,28.8933,28.9388,28.8296,28.8296,15300.0
2013-02-07 13:00:00,31.68,31.88,31.68,31.88,15500.0,28.8478,29.0299,28.8478,29.0299,15500.0
2013-02-07 13:05:00,31.88,31.98,31.84,31.98,19900.0,29.0299,29.121,28.9935,29.121,19900.0
2013-02-07 13:10:00,31.95,32.0,31.93,31.96,39600.0,29.0936,29.1392,29.0754,29.1028,39600.0
2013-02-07 13:15:00,31.95,32.17,31.93,32.11,42900.0,29.0936,29.294,29.0754,29.2393,42900.0
2013-02-07 13:20:00,32.11,32.31,32.11,32.15,41500.0,29.2393,29.4215,29.2393,29.2758,41500.0
2013-02-07 13:25:00,32.15,32.17,32.08,32.16,22000.0,29.2758,29.294,29.212,29.2849,22000.0
2013-02-07 13:30:00,32.17,32.17,32.03,32.09,32900.0,29.294,29.294,29.1665,29.2211,32900.0
2013-02-07 13:35:00,32.09,32.15,32.0,32.0,117000.0,29.2211,29.2758,29.1392,29.1392,117000.0
2013-02-07 13:40:00,32.0,32.02,31.7,31.76,134300.0,29.1392,29.1574,28.866,28.9206,134300.0
2013-02-07 13:45:00,31.77,31.8,31.51,31.6,72300.0,28.9297,28.9571,28.693,28.7749,72300.0
2013-02-07 13:50:00,31.56,31.75,31.56,31.73,30800.0,28.7385,28.9115,28.7385,28.8933,30800.0
2013-02-07 13:55:00,31.7,31.88,31.7,31.83,27800.0,28.866,29.0299,28.866,28.9844,27800.0
2013-02-07 14:00:00,31.83,31.98,31.77,31.98,39400.0,28.9844,29.121,28.9297,29.121,39400.0
2013-02-07 14:05:00,32.0,32.0,31.85,31.96,27700.0,29.1392,29.1392,29.0026,29.1028,27700.0
2013-02-07 14:10:00,31.96,31.98,31.88,31.95,22600.0,29.1028,29.121,29.0299,29.0936,22600.0
2013-02-07 14:15:00,31.95,31.95,31.84,31.93,25900.0,29.0936,29.0936,28.9935,29.0754,25900.0
2013-02-07 14:20:00,31.94,32.11,31.93,32.1,30300.0,29.0845,29.2393,29.0754,29.2302,30300.0
2013-02-07 14:25:00,32.04,32.16,31.89,32.07,35800.0,29.1756,29.2849,29.039,29.2029,35800.0
2013-02-07 14:30:00,32.07,32.11,32.0,32.09,65600.0,29.2029,29.2393,29.1392,29.2211,65600.0
2013-02-07 14:35:00,32.08,32.1,32.03,32.05,53600.0,29.212,29.2302,29.1665,29.1847,53600.0
2013-02-07 14:40:00,32.05,32.07,31.98,32.0,18400.0,29.1847,29.2029,29.121,29.1392,18400.0
2013-02-07 14:45:00,32.0,32.09,32.0,32.06,21600.0,29.1392,29.2211,29.1392,29.1938,21600.0
2013-02-07 14:50:00,32.05,32.16,32.03,32.14,43100.0,29.1847,29.2849,29.1665,29.2667,43100.0
2013-02-07 14:55:00,32.13,32.18,32.09,32.15,43600.0,29.2576,29.3031,29.2211,29.2758,43600.0
2013-02-07 15:00:00,32.15,32.17,32.1,32.15,48200.0,29.2758,29.294,29.2302,29.2758,48200.0
2013-02-07 15:05:00,32.15,32.36,32.14,32.3,71800.0,29.2758,29.467,29.2667,29.4124,71800.0
2013-02-07 15:10:00,32.36,32.42,32.29,32.35,55800.0,29.467,29.5216,29.4032,29.4579,55800.0
2013-02-07 15:15:00,32.36,32.39,32.35,32.35,30000.0,29.467,29.4943,29.4579,29.4579,30000.0
2013-02-07 15:20:00,32.37,32.37,32.24,32.37,24800.0,29.4761,29.4761,29.3577,29.4761,24800.0
2013-02-07 15:25:00,32.33,32.42,32.32,32.33,77800.0,29.4397,29.5216,29.4306,29.4397,77800.0
2013-02-07 15:30:00,32.33,32.45,32.33,32.42,65400.0,29.4397,29.5489,29.4397,29.5216,65400.0
2013-02-07 15:35:00,32.43,32.51,32.32,32.5,81100.0,29.5307,29.6036,29.4306,29.5945,81100.0
2013-02-07 15:40:00,32.51,32.73,32.48,32.53,145500.0,29.6036,29.8039,29.5763,29.6218,145500.0
2013-02-07 15:45:00,32.52,32.6,32.39,32.48,24300.0,29.6127,29.6855,29.4943,29.5763,24300.0
2013-02-07 15:50:00,32.46,32.5,32.3,32.4,150000.0,29.5581,29.5945,29.4124,29.5034,150000.0
2013-02-07 15:55:00,32.4,32.49,32.05,32.11,265600.0,29.5034,29.5854,29.1847,29.2393,265600.0
2013-02-08 09:30:00,32.31,32.75,32.3,32.75,114600.0,29.4215,29.8221,29.4124,29.8221,114600.0
2013-02-08 09:35:00,32.69,32.9,32.52,32.56,89100.0,29.7675,29.9587,29.6127,29.6491,89100.0
2013-02-08 09:40:00,32.65,32.73,32.5,32.65,51600.0,29.7311,29.8039,29.5945,29.7311,51600.0
2013-02-08 09:45:00,32.64,32.75,32.52,32.7,33000.0,29.722,29.8221,29.6127,29.7766,33000.0
2013-02-08 09:50:00,32.68,32.9,32.5,32.9,47900.0,29.7584,29.9587,29.5945,29.9587,47900.0
2013-02-08 09:55:00,32.87,33.15,32.87,33.1,120100.0,29.9314,30.1864,29.9314,30.1408,120100.0
2013-02-08 10:00:00,33.1,33.1,32.82,32.88,55900.0,30.1408,30.1408,29.8859,29.9405,55900.0
2013-02-08 10:05:00,32.86,32.92,32.84,32.89,20700.0,29.9223,29.9769,29.9041,29.9496,20700.0
2013-02-08 10:10:00,32.9,32.91,32.71,32.81,25900.0,29.9587,29.9678,29.7857,29.8768,25900.0
2013-02-08 10:15:00,32.83,32.91,32.8,32.8,19400.0,29.895,29.9678,29.8677,29.8677,19400.0
2013-02-08 10:20:00,32.8,32.83,32.76,32.8,13400.0,29.8677,29.895,29.8312,29.8677,13400.0
2013-02-08 10:25:00,32.8,32.82,32.64,32.75,28900.0,29.8677,29.8859,29.722,29.8221,28900.0
2013-02-08 10:30:00,32.75,32.8,32.73,32.77,18200.0,29.8221,29.8677,29.8039,29.8403,18200.0
2013-02-08 10:35:00,32.74,32.77,32.62,32.74,26100.0,29.813,29.8403,29.7037,29.813,26100.0
2013-02-08 10:40:00,32.75,32.76,32.62,32.7,11700.0,29.8221,29.8312,29.7037,29.7766,11700.0
2013-02-08 10:45:00,32.66,32.7,32.65,32.69,13800.0,29.7402,29.7766,29.7311,29.7675,13800.0
2013-02-08 10:50:00,32.69,32.74,32.5,32.74,52200.0,29.7675,29.813,29.5945,29.813,52200.0
2013-02-08 10:55:00,32.7,32.77,32.61,32.69,14900.0,29.7766,29.8403,29.6946,29.7675,14900.0
2013-02-08 11:00:00,32.69,32.78,32.66,32.7,12400.0,29.7675,29.8494,29.7402,29.7766,12400.0
2013-02-08 11:05:00,32.7,32.86,32.7,32.7,35800.0,29.7766,29.9223,29.7766,29.7766,35800.0
2013-02-08 11:10:00,32.72,32.79,32.68,32.69,64400.0,29.7948,29.8585,29.7584,29.7675,64400.0
2013-02-08 11:15:00,32.69,32.74,32.68,32.71,21900.0,29.7675,29.813,29.7584,29.7857,21900.0
2013-02-08 11:20:00,32.71,32.73,32.68,32.69,16100.0,29.7857,29.8039,29.7584,29.7675,16100.0
2013-02-08 11:25:00,32.67,32.95,32.67,32.95,41400.0,29.7493,30.0042,29.7493,30.0042,41400.0
2013-02-08 11:30:00,32.95,32.95,32.88,32.91,13800.0,30.0042,30.0042,29.9405,29.9678,13800.0
2013-02-08 11:35:00,32.91,32.95,32.89,32.94,14500.0,29.9678,30.0042,29.9496,29.9951,14500.0
2013-02-08 11:40:00,32.93,33.05,32.93,32.98,57300.0,29.986,30.0953,29.986,30.0316,57300.0
2013-02-08 11:45:00,32.98,33.14,32.97,33.14,46500.0,30.0316,30.1773,30.0225,30.1773,46500.0
2013-02-08 11:50:00,33.14,33.3,33.09,33.15,68400.0,30.1773,30.323,30.1317,30.1864,68400.0
2013-02-08 11:55:00,33.17,33.3,33.06,33.17,40400.0,30.2046,30.323,30.1044,30.2046,40400.0
2013-02-08 12:00:00,33.18,33.25,33.13,33.25,24000.0,30.2137,30.2774,30.1682,30.2774,24000.0
2013-02-08 12:05:00,33.25,33.25,33.21,33.24,19100.0,30.2774,30.2774,30.241,30.2683,19100.0
2013-02-08 12:10:00,33.23,33.24,33.06,33.09,16400.0,30.2592,30.2683,30.1044,30.1317,16400.0
2013-02-08 12:15:00,33.11,33.21,33.07,33.19,21600.0,30.1499,30.241,30.1135,30.2228,21600.0
2013-02-08 12:20:00,33.17,33.21,33.11,33.14,15200.0,30.2046,30.241,30.1499,30.1773,15200.0
2013-02-08 12:25:00,33.12,33.2,33.11,33.13,26100.0,30.159,30.2319,30.1499,30.1682,26100.0
2013-02-08 12:30:00,33.1,33.15,33.06,33.09,25200.0,30.1408,30.1864,30.1044,30.1317,25200.0
2013-02-08 12:35:00,33.1,33.1,33.0,33.01,12600.0,30.1408,30.1408,30.0498,30.0589,12600.0
2013-02-08 12:40:00,33.01,33.04,33.0,33.03,18800.0,30.0589,30.0862,30.0498,30.0771,18800.0
2013-02-08 12:45:00,33.03,33.1,33.02,33.09,12100.0,30.0771,30.1408,30.068,30.1317,12100.0
2013-02-08 12:50:00,33.03,33.15,33.03,33.15,13800.0,30.0771,30.1864,30.0771,30.1864,13800.0
2013-02-08 12:55:00,33.13,33.15,33.08,33.1,26400.0,30.1682,30.1864,30.1226,30.1408,26400.0
2013-02-08 13:00:00,33.1,33.1,33.05,33.1,20800.0,30.1408,30.1408,30.0953,30.1408,20800.0
2013-02-08 13:05:00,33.1,33.15,33.08,33.15,12200.0,30.1408,30.1864,30.1226,30.1864,12200.0
2013-02-08 13:10:00,33.15,33.18,33.11,33.13,8200.0,30.1864,30.2137,30.1499,30.1682,8200.0
2013-02-08 13:15:00,33.13,33.13,32.96,32.99,32100.0,30.1682,30.1682,30.0134,30.0407,32100.0
2013-02-08 13:20:00,32.99,33.05,32.95,32.99,12600.0,30.0407,30.0953,30.0042,30.0407,12600.0
2013-02-08 13:25:00,32.96,33.0,32.86,33.0,13600.0,30.0134,30.0498,29.9223,30.0498,13600.0
2013-02-08 13:30:00,33.0,33.01,32.92,32.98,13700.0,30.0498,30.0589,29.9769,30.0316,13700.0
2013-02-08 13:35:00,32.98,33.02,32.95,33.0,18000.0,30.0316,30.068,30.0042,30.0498,18000.0
2013-02-08 13:40:00,32.93,33.0,32.93,32.99,5400.0,29.986,30.0498,29.986,30.0407,5400.0
2013-02-08 13:45:00,32.98,33.02,32.95,32.97,34000.0,30.0316,30.068,30.0042,30.0225,34000.0
2013-02-08 13:50:00,32.98,33.04,32.92,33.0,54700.0,30.0316,30.0862,29.9769,30.0498,54700.0
2013-02-08 13:55:00,33.0,33.13,32.99,33.12,18700.0,30.0498,30.1682,30.0407,30.159,18700.0
2013-02-08 14:00:00,33.09,33.09,33.0,33.0,19600.0,30.1317,30.1317,30.0498,30.0498,19600.0
2013-02-08 14:05:00,33.0,33.02,33.0,33.01,88500.0,30.0498,30.068,30.0498,30.0589,88500.0
2013-02-08 14:10:00,33.0,33.01,32.99,33.0,40300.0,30.0498,30.0589,30.0407,30.0498,40300.0
2013-02-08 14:15:00,33.0,33.01,33.0,33.0,6600.0,30.0498,30.0589,30.0498,30.0498,6600.0
2013-02-08 14:20:00,33.01,33.02,33.0,33.02,15600.0,30.0589,30.068,30.0498,30.068,15600.0
2013-02-08 14:25:00,33.03,33.09,33.0,33.04,12300.0,30.0771,30.1317,30.0498,30.0862,12300.0
2013-02-08 14:30:00,33.01,33.05,32.96,33.04,69900.0,30.0589,30.0953,30.0134,30.0862,69900.0
2013-02-08 14:35:00,33.04,33.27,33.03,33.24,12600.0,30.0862,30.2956,30.0771,30.2683,12600.0
2013-02-08 14:40:00,33.26,33.29,33.15,33.16,9800.0,30.2865,30.3138,30.1864,30.1955,9800.0
2013-02-08 14:45:00,33.2,33.48,33.2,33.23,41600.0,30.2319,30.4869,30.2319,30.2592,41600.0
2013-02-08 14:50:00,33.3,33.3,33.19,33.2,24000.0,30.323,30.323,30.2228,30.2319,24000.0
2013-02-08 14:55:00,33.22,33.3,33.19,33.28,22200.0,30.2501,30.323,30.2228,30.3047,22200.0
2013-02-08 15:00:00,33.29,33.34,33.19,33.24,19700.0,30.3138,30.3594,30.2228,30.2683,19700.0
2013-02-08 15:05:00,33.2,33.3,33.2,33.24,27800.0,30.2319,30.323,30.2319,30.2683,27800.0
2013-02-08 15:10:00,33.24,33.32,33.23,33.28,35100.0,30.2683,30.3412,30.2592,30.3047,35100.0
2013-02-08 15:15:00,33.28,33.28,33.0,33.06,34000.0,30.3047,30.3047,30.0498,30.1044,34000.0
2013-02-08 15:20:00,33.06,33.24,33.03,33.21,14700.0,30.1044,30.2683,30.0771,30.241,14700.0
2013-02-08 15:25:00,33.21,33.23,33.14,33.17,20700.0,30.241,30.2592,30.1773,30.2046,20700.0
2013-02-08 15:30:00,33.18,33.18,33.12,33.15,23500.0,30.2137,30.2137,30.159,30.1864,23500.0
2013-02-08 15:35:00,33.16,33.17,33.05,33.16,65400.0,30.1955,30.2046,30.0953,30.1955,65400.0
2013-02-08 15:40:00,33.19,33.2,33.1,33.16,53800.0,30.2228,30.2319,30.1408,30.1955,53800.0
2013-02-08 15:45:00,33.16,33.19,33.03,33.08,54200.0,30.1955,30.2228,30.0771,30.1226,54200.0
2013-02-08 15:50:00,33.07,33.16,33.03,33.1,74400.0,30.1135,30.1955,30.0771,30.1408,74400.0
2013-02-08 15:55:00,33.1,33.16,33.05,33.06,86500.0,30.1408,30.1955,30.0953,30.1044,86500.0
2013-02-11 09:30:00,33.06,33.31,33.06,33.2,54800.0,30.1044,30.3321,30.1044,30.2319,54800.0
2013-02-11 09:35:00,33.2,33.2,33.06,33.06,21000.0,30.2319,30.2319,30.1044,30.1044,21000.0
2013-02-11 09:40:00,33.07,33.09,33.01,33.03,24200.0,30.1135,30.1317,30.0589,30.0771,24200.0
2013-02-11 09:45:00,33.01,33.07,32.95,33.07,59600.0,30.0589,30.1135,30.0042,30.1135,59600.0
2013-02-11 09:50:00,33.08,33.14,33.05,33.08,17800.0,30.1226,30.1773,30.0953,30.1226,17800.0
2013-02-11 09:55:00,33.08,33.08,33.04,33.08,11400.0,30.1226,30.1226,30.0862,30.1226,11400.0
2013-02-11 10:00:00,33.08,33.21,33.02,33.15,41600.0,30.1226,30.241,30.068,30.1864,41600.0
2013-02-11 10:05:00,33.13,33.19,33.06,33.1,22700.0,30.1682,30.2228,30.1044,30.1408,22700.0
2013-02-11 10:10:00,33.07,33.08,33.02,33.02,28900.0,30.1135,30.1226,30.068,30.068,28900.0
2013-02-11 10:15:00,33.04,33.05,33.02,33.04,22100.0,30.0862,30.0953,30.068,30.0862,22100.0
2013-02-11 10:20:00,33.02,33.03,33.01,33.03,14800.0,30.068,30.0771,30.0589,30.0771,14800.0
2013-02-11 10:25:00,33.02,33.03,33.0,33.0,16800.0,30.068,30.0771,30.0498,30.0498,16800.0
2013-02-11 10:30:00,33.01,33.02,32.88,32.97,17000.0,30.0589,30.068,29.9405,30.0225,17000.0
2013-02-11 10:35:00,32.99,33.15,32.97,33.08,9800.0,30.0407,30.1864,30.0225,30.1226,9800.0
2013-02-11 10:40:00,33.04,33.19,33.0,33.12,23600.0,30.0862,30.2228,30.0498,30.159,23600.0
2013-02-11 10:45:00,33.11,33.13,33.01,33.1,14900.0,30.1499,30.1682,30.0589,30.1408,14900.0
2013-02-11 10:50:00,33.06,33.15,33.06,33.12,5200.0,30.1044,30.1864,30.1044,30.159,5200.0
2013-02-11 10:55:00,33.13,33.17,33.06,33.14,8400.0,30.1682,30.2046,30.1044,30.1773,8400.0
2013-02-11 11:00:00,33.07,33.14,33.06,33.14,6100.0,30.1135,30.1773,30.1044,30.1773,6100.0
2013-02-11 11:05:00,33.13,33.15,33.07,33.14,8100.0,30.1682,30.1864,30.1135,30.1773,8100.0
2013-02-11 11:10:00,33.13,33.2,33.11,33.2,17200.0,30.1682,30.2319,30.1499,30.2319,17200.0
2013-02-11 11:15:00,33.11,33.15,33.06,33.1,11800.0,30.1499,30.1864,30.1044,30.1408,11800.0
2013-02-11 11:20:00,33.09,33.13,33.07,33.09,4300.0,30.1317,30.1682,30.1135,30.1317,4300.0
2013-02-11 11:25:00,33.1,33.13,33.05,33.09,13900.0,30.1408,30.1682,30.0953,30.1317,13900.0
2013-02-11 11:30:00,33.1,33.14,33.07,33.11,20000.0,30.1408,30.1773,30.1135,30.1499,20000.0
2013-02-11 11:35:00,33.12,33.18,33.1,33.12,9500.0,30.159,30.2137,30.1408,30.159,9500.0
2013-02-11 11:40:00,33.15,33.19,33.1,33.13,16300.0,30.1864,30.2228,30.1408,30.1682,16300.0
2013-02-11 11:45:00,33.13,33.19,33.1,33.17,15200.0,30.1682,30.2228,30.1408,30.2046,15200.0
2013-02-11 11:50:00,33.16,33.17,33.07,33.1,11600.0,30.1955,30.2046,30.1135,30.1408,11600.0
2013-02-11 11:55:00,33.1,33.19,33.1,33.16,21100.0,30.1408,30.2228,30.1408,30.1955,21100.0
2013-02-11 12:00:00,33.15,33.32,33.15,33.28,25000.0,30.1864,30.3412,30.1864,30.3047,25000.0
2013-02-11 12:05:00,33.28,33.32,33.25,33.31,28400.0,30.3047,30.3412,30.2774,30.3321,28400.0
2013-02-11 12:10:00,33.3,33.38,33.3,33.33,13800.0,30.323,30.3958,30.323,30.3503,13800.0
2013-02-11 12:15:00,33.33,33.33,33.25,33.3,13600.0,30.3503,30.3503,30.2774,30.323,13600.0
2013-02-11 12:20:00,33.28,33.3,33.1,33.24,85000.0,30.3047,30.323,30.1408,30.2683,85000.0
2013-02-11 12:25:00,33.21,33.29,33.21,33.25,5400.0,30.241,30.3138,30.241,30.2774,5400.0
2013-02-11 12:30:00,33.27,33.28,33.16,33.28,5200.0,30.2956,30.3047,30.1955,30.3047,5200.0
2013-02-11 12:35:00,33.22,33.28,33.2,33.22,3100.0,30.2501,30.3047,30.2319,30.2501,3100.0
2013-02-11 12:40:00,33.22,33.25,33.15,33.15,2700.0,30.2501,30.2774,30.1864,30.1864,2700.0
2013-02-11 12:45:00,33.16,33.17,33.13,33.15,3500.0,30.1955,30.2046,30.1682,30.1864,3500.0
2013-02-11 12:50:00,33.15,33.17,33.09,33.09,7500.0,30.1864,30.2046,30.1317,30.1317,7500.0
2013-02-11 12:55:00,33.09,33.13,33.06,33.06,19000.0,30.1317,30.1682,30.1044,30.1044,19000.0
2013-02-11 13:00:00,33.08,33.14,33.06,33.11,34000.0,30.1226,30.1773,30.1044,30.1499,34000.0
2013-02-11 13:05:00,33.12,33.14,33.05,33.05,10000.0,30.159,30.1773,30.0953,30.0953,10000.0
2013-02-11 13:10:00,33.08,33.12,33.05,33.08,46200.0,30.1226,30.159,30.0953,30.1226,46200.0
2013-02-11 13:15:00,33.1,33.16,33.06,33.16,5600.0,30.1408,30.1955,30.1044,30.1955,5600.0
2013-02-11 13:20:00,33.14,33.17,33.1,33.13,4200.0,30.1773,30.2046,30.1408,30.1682,4200.0
2013-02-11 13:25:00,33.13,33.18,33.12,33.13,19400.0,30.1682,30.2137,30.159,30.1682,19400.0
2013-02-11 13:30:00,33.13,33.2,33.13,33.19,5600.0,30.1682,30.2319,30.1682,30.2228,5600.0
2013-02-11 13:35:00,33.19,33.19,33.13,33.14,24700.0,30.2228,30.2228,30.1682,30.1773,24700.0
2013-02-11 13:40:00,33.17,33.2,33.15,33.18,15000.0,30.2046,30.2319,30.1864,30.2137,15000.0
2013-02-11 13:45:00,33.19,33.19,33.14,33.15,6400.0,30.2228,30.2228,30.1773,30.1864,6400.0
2013-02-11 13:50:00,33.14,33.16,33.1,33.1,7900.0,30.1773,30.1955,30.1408,30.1408,7900.0
2013-02-11 13:55:00,33.1,33.14,33.09,33.14,8300.0,30.1408,30.1773,30.1317,30.1773,8300.0
2013-02-11 14:00:00,33.14,33.14,33.12,33.12,700.0,30.1773,30.1773,30.159,30.159,700.0
2013-02-11 14:05:00,33.13,33.14,33.1,33.1,5700.0,30.1682,30.1773,30.1408,30.1408,5700.0
2013-02-11 14:10:00,33.1,33.12,33.05,33.08,16500.0,30.1408,30.159,30.0953,30.1226,16500.0
2013-02-11 14:15:00,33.08,33.1,33.02,33.09,25000.0,30.1226,30.1408,30.068,30.1317,25000.0
2013-02-11 14:20:00,33.09,33.14,33.08,33.11,14100.0,30.1317,30.1773,30.1226,30.1499,14100.0
2013-02-11 14:25:00,33.11,33.4,33.11,33.15,23000.0,30.1499,30.414,30.1499,30.1864,23000.0
2013-02-11 14:30:00,33.15,33.21,33.15,33.21,13100.0,30.1864,30.241,30.1864,30.241,13100.0
2013-02-11 14:35:00,33.2,33.5,33.18,33.32,62800.0,30.2319,30.5051,30.2137,30.3412,62800.0
2013-02-11 14:40:00,33.31,33.31,33.23,33.25,17500.0,30.3321,30.3321,30.2592,30.2774,17500.0
2013-02-11 14:45:00,33.27,33.27,33.18,33.22,16100.0,30.2956,30.2956,30.2137,30.2501,16100.0
2013-02-11 14:50:00,33.22,33.31,33.19,33.19,21600.0,30.2501,30.3321,30.2228,30.2228,21600.0
2013-02-11 14:55:00,33.2,33.29,33.18,33.25,13600.0,30.2319,30.3138,30.2137,30.2774,13600.0
2013-02-11 15:00:00,33.2,33.25,33.18,33.18,6200.0,30.2319,30.2774,30.2137,30.2137,6200.0
2013-02-11 15:05:00,33.18,33.2,33.18,33.18,46000.0,30.2137,30.2319,30.2137,30.2137,46000.0
2013-02-11 15:10:00,33.18,33.18,33.11,33.11,17000.0,30.2137,30.2137,30.1499,30.1499,17000.0
2013-02-11 15:15:00,33.12,33.2,33.1,33.15,11200.0,30.159,30.2319,30.1408,30.1864,11200.0
2013-02-11 15:20:00,33.11,33.15,33.06,33.1,14700.0,30.1499,30.1864,30.1044,30.1408,14700.0
2013-02-11 15:25:00,33.08,33.15,33.08,33.1,9300.0,30.1226,30.1864,30.1226,30.1408,9300.0
2013-02-11 15:30:00,33.13,33.15,33.07,33.12,9100.0,30.1682,30.1864,30.1135,30.159,9100.0
2013-02-11 15:35:00,33.12,33.18,33.12,33.14,10600.0,30.159,30.2137,30.159,30.1773,10600.0
2013-02-11 15:40:00,33.14,33.19,33.07,33.12,23400.0,30.1773,30.2228,30.1135,30.159,23400.0
2013-02-11 15:45:00,33.12,33.15,33.1,33.15,20700.0,30.159,30.1864,30.1408,30.1864,20700.0
2013-02-11 15:50:00,33.14,33.21,33.1,33.21,21500.0,30.1773,30.241,30.1408,30.241,21500.0
2013-02-11 15:55:00,33.2,33.4,33.2,33.29,60800.0,30.2319,30.414,30.2319,30.3138,60800.0
2013-02-12 09:30:00,33.4,33.45,33.15,33.29,19100.0,30.414,30.4595,30.1864,30.3138,19100.0
2013-02-12 09:35:00,33.21,33.28,33.2,33.21,8500.0,30.241,30.3047,30.2319,30.241,8500.0
2013-02-12 09:40:00,33.21,33.38,33.16,33.38,31300.0,30.241,30.3958,30.1955,30.3958,31300.0
2013-02-12 09:45:00,33.37,33.43,33.18,33.2,40200.0,30.3867,30.4413,30.2137,30.2319,40200.0
2013-02-12 09:50:00,33.2,33.27,33.2,33.25,30600.0,30.2319,30.2956,30.2319,30.2774,30600.0
2013-02-12 09:55:00,33.25,33.37,33.22,33.25,34400.0,30.2774,30.3867,30.2501,30.2774,34400.0
2013-02-12 10:00:00,33.25,33.29,33.22,33.25,12500.0,30.2774,30.3138,30.2501,30.2774,12500.0
2013-02-12 10:05:00,33.25,33.4,33.25,33.31,13100.0,30.2774,30.414,30.2774,30.3321,13100.0
2013-02-12 10:10:00,33.3,33.35,33.26,33.34,11800.0,30.323,30.3685,30.2865,30.3594,11800.0
2013-02-12 10:15:00,33.31,33.35,33.27,33.29,5500.0,30.3321,30.3685,30.2956,30.3138,5500.0
2013-02-12 10:20:00,33.29,33.35,33.25,33.26,23600.0,30.3138,30.3685,30.2774,30.2865,23600.0
2013-02-12 10:25:00,33.29,33.34,33.23,33.34,22700.0,30.3138,30.3594,30.2592,30.3594,22700.0
2013-02-12 10:30:00,33.34,33.35,33.26,33.28,17300.0,30.3594,30.3685,30.2865,30.3047,17300.0
2013-02-12 10:35:00,33.26,33.28,33.2,33.2,18600.0,30.2865,30.3047,30.2319,30.2319,18600.0
2013-02-12 10:40:00,33.2,33.26,33.15,33.2,8100.0,30.2319,30.2865,30.1864,30.2319,8100.0
2013-02-12 10:45:00,33.21,33.32,33.2,33.2,15100.0,30.241,30.3412,30.2319,30.2319,15100.0
2013-02-12 10:50:00,33.24,33.26,33.19,33.26,4100.0,30.2683,30.2865,30.2228,30.2865,4100.0
2013-02-12 10:55:00,33.23,33.35,33.2,33.3,12400.0,30.2592,30.3685,30.2319,30.323,12400.0
2013-02-12 11:00:00,33.29,33.32,33.2,33.28,16000.0,30.3138,30.3412,30.2319,30.3047,16000.0
2013-02-12 11:05:00,33.28,33.34,33.25,33.31,6700.0,30.3047,30.3594,30.2774,30.3321,6700.0
2013-02-12 11:10:00,33.31,33.38,33.31,33.36,9300.0,30.3321,30.3958,30.3321,30.3776,9300.0
2013-02-12 11:15:00,33.38,33.38,33.32,33.33,10300.0,30.3958,30.3958,30.3412,30.3503,10300.0
2013-02-12 11:20:00,33.36,33.38,33.26,33.28,19200.0,30.3776,30.3958,30.2865,30.3047,19200.0
2013-02-12 11:25:00,33.3,33.3,33.29,33.3,88700.0,30.323,30.323,30.3138,30.323,88700.0
2013-02-12 11:30:00,33.3,33.36,33.29,33.36,49400.0,30.323,30.3776,30.3138,30.3776,49400.0
2013-02-12 11:35:00,33.36,33.37,33.34,33.34,24600.0,30.3776,30.3867,30.3594,30.3594,24600.0
2013-02-12 11:40:00,33.35,33.4,33.35,33.39,16800.0,30.3685,30.414,30.3685,30.4049,16800.0
2013-02-12 11:45:00,33.39,33.47,33.35,33.46,23300.0,30.4049,30.4778,30.3685,30.4687,23300.0
2013-02-12 11:50:00,33.45,33.5,33.42,33.5,9500.0,30.4595,30.5051,30.4322,30.5051,9500.0
2013-02-12 11:55:00,33.48,33.5,33.47,33.48,16900.0,30.4869,30.5051,30.4778,30.4869,16900.0
2013-02-12 12:00:00,33.48,33.48,33.42,33.47,17800.0,30.4869,30.4869,30.4322,30.4778,17800.0
2013-02-12 12:05:00,33.48,33.48,33.44,33.44,9500.0,30.4869,30.4869,30.4504,30.4504,9500.0
2013-02-12 12:10:00,33.44,33.48,33.44,33.47,5600.0,30.4504,30.4869,30.4504,30.4778,5600.0
2013-02-12 12:15:00,33.47,33.48,33.47,33.48,7300.0,30.4778,30.4869,30.4778,30.4869,7300.0
2013-02-12 12:20:00,33.47,33.48,33.44,33.44,5600.0,30.4778,30.4869,30.4504,30.4504,5600.0
2013-02-12 12:25:00,33.44,33.47,33.42,33.44,7300.0,30.4504,30.4778,30.4322,30.4504,7300.0
2013-02-12 12:30:00,33.44,33.45,33.43,33.43,3900.0,30.4504,30.4595,30.4413,30.4413,3900.0
2013-02-12 12:35:00,33.44,33.45,33.39,33.4,14400.0,30.4504,30.4595,30.4049,30.414,14400.0
2013-02-12 12:40:00,33.42,33.44,33.38,33.41,29300.0,30.4322,30.4504,30.3958,30.4231,29300.0
2013-02-12 12:45:00,33.39,33.4,33.38,33.4,22700.0,30.4049,30.414,30.3958,30.414,22700.0
2013-02-12 12:50:00,33.4,33.46,33.39,33.46,29100.0,30.414,30.4687,30.4049,30.4687,29100.0
2013-02-12 12:55:00,33.46,33.46,33.38,33.42,38700.0,30.4687,30.4687,30.3958,30.4322,38700.0
2013-02-12 13:00:00,33.43,33.46,33.4,33.45,18500.0,30.4413,30.4687,30.414,30.4595,18500.0
2013-02-12 13:05:00,33.44,33.5,33.44,33.48,9100.0,30.4504,30.5051,30.4504,30.4869,9100.0
2013-02-12 13:10:00,33.5,33.5,33.48,33.5,6600.0,30.5051,30.5051,30.4869,30.5051,6600.0
2013-02-12 13:15:00,33.49,33.5,33.49,33.5,6500.0,30.496,30.5051,30.496,30.5051,6500.0
2013-02-12 13:20:00,33.5,33.5,33.49,33.49,8300.0,30.5051,30.5051,30.496,30.496,8300.0
2013-02-12 13:25:00,33.5,33.5,33.48,33.5,7800.0,30.5051,30.5051,30.4869,30.5051,7800.0
2013-02-12 13:30:00,33.5,33.5,33.46,33.5,13700.0,30.5051,30.5051,30.4687,30.5051,13700.0
2013-02-12 13:35:00,33.5,33.59,33.49,33.56,20600.0,30.5051,30.587,30.496,30.5597,20600.0
2013-02-12 13:40:00,33.53,33.55,33.48,33.53,14400.0,30.5324,30.5506,30.4869,30.5324,14400.0
2013-02-12 13:45:00,33.54,33.62,33.5,33.62,22000.0,30.5415,30.6143,30.5051,30.6143,22000.0
2013-02-12 13:50:00,33.61,33.62,33.52,33.54,5800.0,30.6052,30.6143,30.5233,30.5415,5800.0
2013-02-12 13:55:00,33.57,33.59,33.53,33.58,3400.0,30.5688,30.587,30.5324,30.5779,3400.0
2013-02-12 14:00:00,33.58,33.64,33.54,33.59,10700.0,30.5779,30.6326,30.5415,30.587,10700.0
2013-02-12 14:05:00,33.59,33.62,33.57,33.59,2600.0,30.587,30.6143,30.5688,30.587,2600.0
2013-02-12 14:10:00,33.58,33.6,33.57,33.59,6400.0,30.5779,30.5961,30.5688,30.587,6400.0
2013-02-12 14:15:00,33.59,33.62,33.58,33.62,2500.0,30.587,30.6143,30.5779,30.6143,2500.0
2013-02-12 14:20:00,33.63,33.67,33.58,33.6,11400.0,30.6235,30.6599,30.5779,30.5961,11400.0
2013-02-12 14:25:00,33.62,33.79,33.6,33.75,59500.0,30.6143,30.7691,30.5961,30.7327,59500.0
2013-02-12 14:30:00,33.75,33.99,33.72,33.99,63400.0,30.7327,30.9513,30.7054,30.9513,63400.0
2013-02-12 14:35:00,33.99,34.0,33.84,33.85,16300.0,30.9513,30.9604,30.8147,30.8238,16300.0
2013-02-12 14:40:00,33.84,33.85,33.75,33.8,12900.0,30.8147,30.8238,30.7327,30.7783,12900.0
2013-02-12 14:45:00,33.8,33.8,33.78,33.78,11300.0,30.7783,30.7783,30.76,30.76,11300.0
2013-02-12 14:50:00,33.78,33.85,33.71,33.71,13800.0,30.76,30.8238,30.6963,30.6963,13800.0
2013-02-12 14:55:00,33.77,33.77,33.73,33.75,11000.0,30.7509,30.7509,30.7145,30.7327,11000.0
2013-02-12 15:00:00,33.75,33.75,33.65,33.74,18500.0,30.7327,30.7327,30.6417,30.7236,18500.0
2013-02-12 15:05:00,33.75,33.75,33.74,33.75,22500.0,30.7327,30.7327,30.7236,30.7327,22500.0
2013-02-12 15:10:00,33.75,33.83,33.74,33.81,45000.0,30.7327,30.8056,30.7236,30.7874,45000.0
2013-02-12 15:15:00,33.8,33.87,33.8,33.83,88900.0,30.7783,30.842,30.7783,30.8056,88900.0
2013-02-12 15:20:00,33.81,33.95,33.74,33.78,34100.0,30.7874,30.9148,30.7236,30.76,34100.0
2013-02-12 15:25:00,33.8,33.84,33.75,33.83,12000.0,30.7783,30.8147,30.7327,30.8056,12000.0
2013-02-12 15:30:00,33.82,33.91,33.8,33.84,63100.0,30.7965,30.8784,30.7783,30.8147,63100.0
2013-02-12 15:35:00,33.86,33.92,33.78,33.81,20000.0,30.8329,30.8875,30.76,30.7874,20000.0
2013-02-12 15:40:00,33.82,33.87,33.8,33.84,9800.0,30.7965,30.842,30.7783,30.8147,9800.0
2013-02-12 15:45:00,33.84,33.85,33.75,33.78,16600.0,30.8147,30.8238,30.7327,30.76,16600.0
2013-02-12 15:50:00,33.78,33.8,33.74,33.75,19100.0,30.76,30.7783,30.7236,30.7327,19100.0
2013-02-12 15:55:00,33.74,33.75,33.74,33.74,39800.0,30.7236,30.7327,30.7236,30.7236,39800.0
2013-02-13 09:30:00,33.8,33.8,33.72,33.72,34000.0,30.7783,30.7783,30.7054,30.7054,34000.0
2013-02-13 09:35:00,33.77,33.8,33.67,33.67,14000.0,30.7509,30.7783,30.6599,30.6599,14000.0
2013-02-13 09:40:00,33.7,33.7,33.51,33.67,32400.0,30.6872,30.6872,30.5142,30.6599,32400.0
2013-02-13 09:45:00,33.62,33.64,33.51,33.55,15600.0,30.6143,30.6326,30.5142,30.5506,15600.0
2013-02-13 09:50:00,33.52,33.54,33.3,33.33,58000.0,30.5233,30.5415,30.323,30.3503,58000.0
2013-02-13 09:55:00,33.36,33.36,33.0,33.01,58500.0,30.3776,30.3776,30.0498,30.0589,58500.0
2013-02-13 10:00:00,33.02,33.35,33.0,33.21,45300.0,30.068,30.3685,30.0498,30.241,45300.0
2013-02-13 10:05:00,33.21,33.34,33.14,33.23,34900.0,30.241,30.3594,30.1773,30.2592,34900.0
2013-02-13 10:10:00,33.22,33.25,33.17,33.24,5900.0,30.2501,30.2774,30.2046,30.2683,5900.0
2013-02-13 10:15:00,33.2,33.32,33.2,33.32,13100.0,30.2319,30.3412,30.2319,30.3412,13100.0
2013-02-13 10:20:00,33.33,33.47,33.29,33.41,32300.0,30.3503,30.4778,30.3138,30.4231,32300.0
2013-02-13 10:25:00,33.45,33.45,33.37,33.45,15000.0,30.4595,30.4595,30.3867,30.4595,15000.0
2013-02-13 10:30:00,33.41,33.5,33.41,33.49,2700.0,30.4231,30.5051,30.4231,30.496,2700.0
2013-02-13 10:35:00,33.46,33.46,33.26,33.36,24900.0,30.4687,30.4687,30.2865,30.3776,24900.0
2013-02-13 10:40:00,33.36,33.47,33.36,33.4,11700.0,30.3776,30.4778,30.3776,30.414,11700.0
2013-02-13 10:45:00,33.4,33.45,33.39,33.43,8300.0,30.414,30.4595,30.4049,30.4413,8300.0
2013-02-13 10:50:00,33.44,33.45,33.37,33.4,11300.0,30.4504,30.4595,30.3867,30.414,11300.0
2013-02-13 10:55:00,33.39,33.47,33.39,33.4,20100.0,30.4049,30.4778,30.4049,30.414,20100.0
2013-02-13 11:00:00,33.4,33.44,33.4,33.4,1600.0,30.414,30.4504,30.414,30.414,1600.0
2013-02-13 11:05:00,33.45,33.45,33.27,33.27,24400.0,30.4595,30.4595,30.2956,30.2956,24400.0
2013-02-13 11:10:00,33.25,33.32,33.25,33.25,8100.0,30.2774,30.3412,30.2774,30.2774,8100.0
2013-02-13 11:15:00,33.28,33.3,33.14,33.19,28100.0,30.3047,30.323,30.1773,30.2228,28100.0
2013-02-13 11:20:00,33.19,33.19,33.05,33.11,20500.0,30.2228,30.2228,30.0953,30.1499,20500.0
2013-02-13 11:25:00,33.12,33.23,33.08,33.08,7800.0,30.159,30.2592,30.1226,30.1226,7800.0
2013-02-13 11:30:00,33.09,33.14,33.08,33.14,6000.0,30.1317,30.1773,30.1226,30.1773,6000.0
2013-02-13 11:35:00,33.1,33.14,33.08,33.09,29400.0,30.1408,30.1773,30.1226,30.1317,29400.0
2013-02-13 11:40:00,33.1,33.19,33.09,33.14,13700.0,30.1408,30.2228,30.1317,30.1773,13700.0
2013-02-13 11:45:00,33.09,33.16,33.0,33.05,20300.0,30.1317,30.1955,30.0498,30.0953,20300.0
2013-02-13 11:50:00,33.07,33.15,33.05,33.1,1800.0,30.1135,30.1864,30.0953,30.1408,1800.0
2013-02-13 11:55:00,33.14,33.17,33.1,33.17,8200.0,30.1773,30.2046,30.1408,30.2046,8200.0
2013-02-13 12:00:00,33.15,33.17,33.14,33.17,5600.0,30.1864,30.2046,30.1773,30.2046,5600.0
2013-02-13 12:05:00,33.16,33.16,33.1,33.11,2800.0,30.1955,30.1955,30.1408,30.1499,2800.0
2013-02-13 12:10:00,33.15,33.2,33.15,33.16,9200.0,30.1864,30.2319,30.1864,30.1955,9200.0
2013-02-13 12:15:00,33.17,33.17,33.09,33.12,4800.0,30.2046,30.2046,30.1317,30.159,4800.0
2013-02-13 12:20:00,33.14,33.16,33.1,33.1,26900.0,30.1773,30.1955,30.1408,30.1408,26900.0
2013-02-13 12:25:00,33.11,33.15,33.11,33.15,2600.0,30.1499,30.1864,30.1499,30.1864,2600.0
2013-02-13 12:30:00,33.16,33.3,33.16,33.28,8800.0,30.1955,30.323,30.1955,30.3047,8800.0
2013-02-13 12:35:00,33.25,33.3,33.25,33.26,2600.0,30.2774,30.323,30.2774,30.2865,2600.0
2013-02-13 12:40:00,33.26,33.27,33.21,33.27,2900.0,30.2865,30.2956,30.241,30.2956,2900.0
2013-02-13 12:45:00,33.26,33.36,33.25,33.31,23900.0,30.2865,30.3776,30.2774,30.3321,23900.0
2013-02-13 12:50:00,33.34,33.34,33.27,33.28,8200.0,30.3594,30.3594,30.2956,30.3047,8200.0
2013-02-13 12:55:00,33.28,33.33,33.28,33.32,3200.0,30.3047,30.3503,30.3047,30.3412,3200.0
2013-02-13 13:00:00,33.29,33.33,33.29,33.33,7000.0,30.3138,30.3503,30.3138,30.3503,7000.0
2013-02-13 13:05:00,33.32,33.33,33.28,33.28,8400.0,30.3412,30.3503,30.3047,30.3047,8400.0
2013-02-13 13:10:00,33.29,33.3,33.27,33.29,3600.0,30.3138,30.323,30.2956,30.3138,3600.0
2013-02-13 13:15:00,33.3,33.33,33.29,33.3,3800.0,30.323,30.3503,30.3138,30.323,3800.0
2013-02-13 13:20:00,33.27,33.33,33.27,33.3,18500.0,30.2956,30.3503,30.2956,30.323,18500.0
2013-02-13 13:25:00,33.3,33.32,33.27,33.3,5800.0,30.323,30.3412,30.2956,30.323,5800.0
2013-02-13 13:30:00,33.29,33.3,33.26,33.26,3900.0,30.3138,30.323,30.2865,30.2865,3900.0
2013-02-13 13:35:00,33.3,33.3,33.26,33.26,2200.0,30.323,30.323,30.2865,30.2865,2200.0
2013-02-13 13:40:00,33.26,33.27,33.17,33.26,5700.0,30.2865,30.2956,30.2046,30.2865,5700.0
2013-02-13 13:45:00,33.27,33.3,33.27,33.27,5700.0,30.2956,30.323,30.2956,30.2956,5700.0
2013-02-13 13:50:00,33.3,33.3,33.27,33.29,2800.0,30.323,30.323,30.2956,30.3138,2800.0
2013-02-13 13:55:00,33.3,33.3,33.28,33.28,5400.0,30.323,30.323,30.3047,30.3047,5400.0
2013-02-13 14:00:00,33.29,33.3,33.28,33.29,4500.0,30.3138,30.323,30.3047,30.3138,4500.0
2013-02-13 14:05:00,33.3,33.3,33.29,33.3,4600.0,30.323,30.323,30.3138,30.323,4600.0
2013-02-13 14:10:00,33.3,33.3,33.28,33.3,6500.0,30.323,30.323,30.3047,30.323,6500.0
2013-02-13 14:15:00,33.3,33.3,33.29,33.3,6100.0,30.323,30.323,30.3138,30.323,6100.0
2013-02-13 14:20:00,33.29,33.29,33.2,33.26,13300.0,30.3138,30.3138,30.2319,30.2865,13300.0
2013-02-13 14:25:00,33.26,33.38,33.25,33.33,15600.0,30.2865,30.3958,30.2774,30.3503,15600.0
2013-02-13 14:30:00,33.31,33.31,33.25,33.26,10100.0,30.3321,30.3321,30.2774,30.2865,10100.0
2013-02-13 14:35:00,33.28,33.28,33.25,33.25,2100.0,30.3047,30.3047,30.2774,30.2774,2100.0
2013-02-13 14:40:00,33.25,33.28,33.23,33.28,10000.0,30.2774,30.3047,30.2592,30.3047,10000.0
2013-02-13 14:45:00,33.28,33.37,33.26,33.34,8900.0,30.3047,30.3867,30.2865,30.3594,8900.0
2013-02-13 14:50:00,33.37,33.45,33.37,33.38,11900.0,30.3867,30.4595,30.3867,30.3958,11900.0
2013-02-13 14:55:00,33.43,33.5,33.39,33.44,8900.0,30.4413,30.5051,30.4049,30.4504,8900.0
2013-02-13 15:00:00,33.44,33.48,33.43,33.47,19700.0,30.4504,30.4869,30.4413,30.4778,19700.0
2013-02-13 15:05:00,33.45,33.48,33.42,33.46,9400.0,30.4595,30.4869,30.4322,30.4687,9400.0
2013-02-13 15:10:00,33.46,33.48,33.4,33.44,10300.0,30.4687,30.4869,30.414,30.4504,10300.0
2013-02-13 15:15:00,33.44,33.48,33.33,33.42,10700.0,30.4504,30.4869,30.3503,30.4322,10700.0
2013-02-13 15:20:00,33.37,33.46,33.34,33.4,7900.0,30.3867,30.4687,30.3594,30.414,7900.0
2013-02-13 15:25:00,33.38,33.45,33.38,33.44,14100.0,30.3958,30.4595,30.3958,30.4504,14100.0
2013-02-13 15:30:00,33.42,33.45,33.3,33.42,15300.0,30.4322,30.4595,30.323,30.4322,15300.0
2013-02-13 15:35:00,33.41,33.45,33.38,33.45,10900.0,30.4231,30.4595,30.3958,30.4595,10900.0
2013-02-13 15:40:00,33.43,33.57,33.4,33.57,28500.0,30.4413,30.5688,30.414,30.5688,28500.0
2013-02-13 15:45:00,33.58,33.7,33.55,33.55,61900.0,30.5779,30.6872,30.5506,30.5506,61900.0
2013-02-13 15:50:00,33.59,33.62,33.33,33.55,53100.0,30.587,30.6143,30.3503,30.5506,53100.0
2013-02-13 15:55:00,33.55,33.65,33.43,33.56,101300.0,30.5506,30.6417,30.4413,30.5597,101300.0
2013-02-14 09:30:00,33.39,33.44,33.3,33.38,13000.0,30.4049,30.4504,30.323,30.3958,13000.0
2013-02-14 09:35:00,33.38,33.38,33.28,33.3,8900.0,30.3958,30.3958,30.3047,30.323,8900.0
2013-02-14 09:40:00,33.3,33.35,33.3,33.33,15400.0,30.323,30.3685,30.323,30.3503,15400.0
2013-02-14 09:45:00,33.3,33.45,33.3,33.31,18000.0,30.323,30.4595,30.323,30.3321,18000.0
2013-02-14 09:50:00,33.29,33.31,33.11,33.2,24900.0,30.3138,30.3321,30.1499,30.2319,24900.0
2013-02-14 09:55:00,33.17,33.17,33.06,33.09,47400.0,30.2046,30.2046,30.1044,30.1317,47400.0
2013-02-14 10:00:00,33.12,33.24,33.09,33.19,14000.0,30.159,30.2683,30.1317,30.2228,14000.0
2013-02-14 10:05:00,33.19,33.2,33.13,33.19,3900.0,30.2228,30.2319,30.1682,30.2228,3900.0
2013-02-14 10:10:00,33.17,33.18,33.12,33.17,3300.0,30.2046,30.2137,30.159,30.2046,3300.0
2013-02-14 10:15:00,33.19,33.25,33.15,33.24,12900.0,30.2228,30.2774,30.1864,30.2683,12900.0
2013-02-14 10:20:00,33.23,33.23,33.21,33.21,22000.0,30.2592,30.2592,30.241,30.241,22000.0
2013-02-14 10:25:00,33.21,33.25,33.2,33.2,30500.0,30.241,30.2774,30.2319,30.2319,30500.0
2013-02-14 10:30:00,33.2,33.2,33.19,33.19,7700.0,30.2319,30.2319,30.2228,30.2228,7700.0
2013-02-14 10:35:00,33.19,33.2,33.16,33.16,4100.0,30.2228,30.2319,30.1955,30.1955,4100.0
2013-02-14 10:40:00,33.16,33.24,33.16,33.19,20900.0,30.1955,30.2683,30.1955,30.2228,20900.0
2013-02-14 10:45:00,33.18,33.2,33.13,33.15,6500.0,30.2137,30.2319,30.1682,30.1864,6500.0
2013-02-14 10:50:00,33.14,33.14,33.09,33.09,363300.0,30.1773,30.1773,30.1317,30.1317,363300.0
2013-02-14 10:55:00,33.09,33.1,33.02,33.03,275200.0,30.1317,30.1408,30.068,30.0771,275200.0
2013-02-14 11:00:00,33.05,33.05,33.02,33.02,4900.0,30.0953,30.0953,30.068,30.068,4900.0
2013-02-14 11:05:00,33.03,33.03,32.77,32.91,119900.0,30.0771,30.0771,29.8403,29.9678,119900.0
2013-02-14 11:10:00,32.9,32.99,32.88,32.95,20300.0,29.9587,30.0407,29.9405,30.0042,20300.0
2013-02-14 11:15:00,32.94,33.09,32.93,33.06,818000.0,29.9951,30.1317,29.986,30.1044,818000.0
2013-02-14 11:20:00,33.03,33.18,33.03,33.11,8600.0,30.0771,30.2137,30.0771,30.1499,8600.0
2013-02-14 11:25:00,33.1,33.11,32.94,32.95,8100.0,30.1408,30.1499,29.9951,30.0042,8100.0
2013-02-14 11:30:00,33.0,33.0,32.9,32.96,6500.0,30.0498,30.0498,29.9587,30.0134,6500.0
2013-02-14 11:35:00,32.95,32.96,32.92,32.94,6300.0,30.0042,30.0134,29.9769,29.9951,6300.0
2013-02-14 11:40:00,32.95,33.0,32.92,32.92,4100.0,30.0042,30.0498,29.9769,29.9769,4100.0
2013-02-14 11:45:00,32.91,32.94,32.88,32.89,6800.0,29.9678,29.9951,29.9405,29.9496,6800.0
2013-02-14 11:50:00,32.91,32.92,32.89,32.89,7700.0,29.9678,29.9769,29.9496,29.9496,7700.0
2013-02-14 11:55:00,32.89,32.92,32.89,32.91,7900.0,29.9496,29.9769,29.9496,29.9678,7900.0
2013-02-14 12:00:00,32.91,33.0,32.91,32.98,4500.0,29.9678,30.0498,29.9678,30.0316,4500.0
2013-02-14 12:05:00,32.99,33.03,32.99,33.02,40400.0,30.0407,30.0771,30.0407,30.068,40400.0
2013-02-14 12:10:00,33.02,33.03,33.0,33.0,11800.0,30.068,30.0771,30.0498,30.0498,11800.0
2013-02-14 12:15:00,33.02,33.02,32.97,33.0,7300.0,30.068,30.068,30.0225,30.0498,7300.0
2013-02-14 12:20:00,33.0,33.14,32.99,33.11,14300.0,30.0498,30.1773,30.0407,30.1499,14300.0
2013-02-14 12:25:00,33.15,33.2,32.99,32.99,21600.0,30.1864,30.2319,30.0407,30.0407,21600.0
2013-02-14 12:30:00,33.0,33.06,32.93,32.94,6700.0,30.0498,30.1044,29.986,29.9951,6700.0
2013-02-14 12:35:00,32.95,33.0,32.93,32.93,5600.0,30.0042,30.0498,29.986,29.986,5600.0
2013-02-14 12:40:00,32.95,32.99,32.95,32.99,32500.0,30.0042,30.0407,30.0042,30.0407,32500.0
2013-02-14 12:45:00,32.97,32.99,32.95,32.97,3800.0,30.0225,30.0407,30.0042,30.0225,3800.0
2013-02-14 12:50:00,32.97,32.97,32.92,32.93,5600.0,30.0225,30.0225,29.9769,29.986,5600.0
2013-02-14 12:55:00,32.93,32.93,32.9,32.92,8800.0,29.986,29.986,29.9587,29.9769,8800.0
2013-02-14 13:00:00,32.93,32.96,32.92,32.96,9100.0,29.986,30.0134,29.9769,30.0134,9100.0
2013-02-14 13:05:00,32.95,32.95,32.92,32.94,5100.0,30.0042,30.0042,29.9769,29.9951,5100.0
2013-02-14 13:10:00,32.92,32.94,32.92,32.93,5100.0,29.9769,29.9951,29.9769,29.986,5100.0
2013-02-14 13:15:00,32.94,32.94,32.89,32.89,10700.0,29.9951,29.9951,29.9496,29.9496,10700.0
2013-02-14 13:20:00,32.89,32.94,32.87,32.91,18900.0,29.9496,29.9951,29.9314,29.9678,18900.0
2013-02-14 13:25:00,32.95,32.99,32.9,32.94,15900.0,30.0042,30.0407,29.9587,29.9951,15900.0
2013-02-14 13:30:00,32.95,32.97,32.92,32.92,5400.0,30.0042,30.0225,29.9769,29.9769,5400.0
2013-02-14 13:35:00,32.93,32.96,32.91,32.93,9300.0,29.986,30.0134,29.9678,29.986,9300.0
2013-02-14 13:40:00,32.92,32.99,32.9,32.91,15600.0,29.9769,30.0407,29.9587,29.9678,15600.0
2013-02-14 13:45:00,32.9,32.93,32.88,32.91,5300.0,29.9587,29.986,29.9405,29.9678,5300.0
2013-02-14 13:50:00,32.9,32.91,32.88,32.88,4800.0,29.9587,29.9678,29.9405,29.9405,4800.0
2013-02-14 13:55:00,32.88,32.93,32.87,32.9,5100.0,29.9405,29.986,29.9314,29.9587,5100.0
2013-02-14 14:00:00,32.89,32.89,32.85,32.88,4700.0,29.9496,29.9496,29.9132,29.9405,4700.0
2013-02-14 14:05:00,32.87,32.9,32.86,32.9,4300.0,29.9314,29.9587,29.9223,29.9587,4300.0
2013-02-14 14:10:00,32.9,32.9,32.86,32.87,4700.0,29.9587,29.9587,29.9223,29.9314,4700.0
2013-02-14 14:15:00,32.86,32.87,32.86,32.87,4200.0,29.9223,29.9314,29.9223,29.9314,4200.0
2013-02-14 14:20:00,32.87,32.9,32.87,32.89,2700.0,29.9314,29.9587,29.9314,29.9496,2700.0
2013-02-14 14:25:00,32.89,32.93,32.89,32.92,6800.0,29.9496,29.986,29.9496,29.9769,6800.0
2013-02-14 14:30:00,32.93,32.95,32.9,32.93,12200.0,29.986,30.0042,29.9587,29.986,12200.0
2013-02-14 14:35:00,32.92,32.95,32.91,32.91,8200.0,29.9769,30.0042,29.9678,29.9678,8200.0
2013-02-14 14:40:00,32.91,32.92,32.9,32.92,5700.0,29.9678,29.9769,29.9587,29.9769,5700.0
2013-02-14 14:45:00,32.92,32.96,32.9,32.94,10600.0,29.9769,30.0134,29.9587,29.9951,10600.0
2013-02-14 14:50:00,32.95,32.98,32.92,32.97,5800.0,30.0042,30.0316,29.9769,30.0225,5800.0
2013-02-14 14:55:00,32.96,33.0,32.96,33.0,4300.0,30.0134,30.0498,30.0134,30.0498,4300.0
2013-02-14 15:00:00,33.0,33.0,32.99,32.99,9500.0,30.0498,30.0498,30.0407,30.0407,9500.0
2013-02-14 15:05:00,32.99,33.12,32.99,33.0,22600.0,30.0407,30.159,30.0407,30.0498,22600.0
2013-02-14 15:10:00,33.0,33.0,32.99,33.0,6700.0,30.0498,30.0498,30.0407,30.0498,6700.0
2013-02-14 15:15:00,33.0,33.0,32.99,33.0,5700.0,30.0498,30.0498,30.0407,30.0498,5700.0
2013-02-14 15:20:00,33.0,33.0,32.93,32.93,14900.0,30.0498,30.0498,29.986,29.986,14900.0
2013-02-14 15:25:00,32.95,32.95,32.94,32.95,9600.0,30.0042,30.0042,29.9951,30.0042,9600.0
2013-02-14 15:30:00,32.94,32.95,32.93,32.93,19600.0,29.9951,30.0042,29.986,29.986,19600.0
2013-02-14 15:35:00,32.94,32.97,32.92,32.95,18600.0,29.9951,30.0225,29.9769,30.0042,18600.0
2013-02-14 15:40:00,32.95,32.99,32.91,32.91,50700.0,30.0042,30.0407,29.9678,29.9678,50700.0
2013-02-14 15:45:00,32.91,32.93,32.82,32.92,231700.0,29.9678,29.986,29.8859,29.9769,231700.0
2013-02-14 15:50:00,32.91,33.12,32.89,33.12,32400.0,29.9678,30.159,29.9496,30.159,32400.0
2013-02-14 15:55:00,33.11,33.39,32.93,33.28,241000.0,30.1499,30.4049,29.986,30.3047,241000.0
2013-02-15 09:30:00,33.31,33.44,33.3,33.37,121000.0,30.3321,30.4504,30.323,30.3867,121000.0
2013-02-15 09:35:00,33.37,33.37,33.21,33.22,13500.0,30.3867,30.3867,30.241,30.2501,13500.0
2013-02-15 09:40:00,33.23,33.24,33.12,33.18,49900.0,30.2592,30.2683,30.159,30.2137,49900.0
2013-02-15 09:45:00,33.18,33.21,33.0,33.01,60800.0,30.2137,30.241,30.0498,30.0589,60800.0
2013-02-15 09:50:00,33.04,33.1,33.01,33.02,16500.0,30.0862,30.1408,30.0589,30.068,16500.0
2013-02-15 09:55:00,33.02,33.07,33.01,33.06,17100.0,30.068,30.1135,30.0589,30.1044,17100.0
2013-02-15 10:00:00,33.06,33.25,33.05,33.22,26600.0,30.1044,30.2774,30.0953,30.2501,26600.0
2013-02-15 10:05:00,33.22,33.24,33.18,33.21,16700.0,30.2501,30.2683,30.2137,30.241,16700.0
2013-02-15 10:10:00,33.2,33.21,33.18,33.2,81600.0,30.2319,30.241,30.2137,30.2319,81600.0
2013-02-15 10:15:00,33.18,33.27,33.16,33.27,10600.0,30.2137,30.2956,30.1955,30.2956,10600.0
2013-02-15 10:20:00,33.27,33.27,33.21,33.22,20300.0,30.2956,30.2956,30.241,30.2501,20300.0
2013-02-15 10:25:00,33.21,33.24,33.21,33.21,26200.0,30.241,30.2683,30.241,30.241,26200.0
2013-02-15 10:30:00,33.21,33.27,33.21,33.21,11200.0,30.241,30.2956,30.241,30.241,11200.0
2013-02-15 10:35:00,33.21,33.22,33.16,33.16,14100.0,30.241,30.2501,30.1955,30.1955,14100.0
2013-02-15 10:40:00,33.16,33.2,33.11,33.19,14700.0,30.1955,30.2319,30.1499,30.2228,14700.0
2013-02-15 10:45:00,33.2,33.2,33.19,33.19,5900.0,30.2319,30.2319,30.2228,30.2228,5900.0
2013-02-15 10:50:00,33.19,33.2,33.19,33.19,5400.0,30.2228,30.2319,30.2228,30.2228,5400.0
2013-02-15 10:55:00,33.19,33.21,33.19,33.2,12800.0,30.2228,30.241,30.2228,30.2319,12800.0
2013-02-15 11:00:00,33.19,33.21,33.19,33.2,7100.0,30.2228,30.241,30.2228,30.2319,7100.0
2013-02-15 11:05:00,33.19,33.2,33.19,33.2,52900.0,30.2228,30.2319,30.2228,30.2319,52900.0
2013-02-15 11:10:00,33.2,33.2,33.19,33.2,5300.0,30.2319,30.2319,30.2228,30.2319,5300.0
2013-02-15 11:15:00,33.19,33.21,33.19,33.19,5200.0,30.2228,30.241,30.2228,30.2228,5200.0
2013-02-15 11:20:00,33.2,33.2,33.15,33.15,9600.0,30.2319,30.2319,30.1864,30.1864,9600.0
2013-02-15 11:25:00,33.16,33.16,33.14,33.16,4700.0,30.1955,30.1955,30.1773,30.1955,4700.0
2013-02-15 11:30:00,33.17,33.17,33.14,33.15,5000.0,30.2046,30.2046,30.1773,30.1864,5000.0
2013-02-15 11:35:00,33.14,33.15,33.14,33.15,2900.0,30.1773,30.1864,30.1773,30.1864,2900.0
2013-02-15 11:40:00,33.15,33.15,33.12,33.13,13100.0,30.1864,30.1864,30.159,30.1682,13100.0
2013-02-15 11:45:00,33.12,33.23,33.12,33.2,6300.0,30.159,30.2592,30.159,30.2319,6300.0
2013-02-15 11:50:00,33.21,33.24,33.2,33.22,9300.0,30.241,30.2683,30.2319,30.2501,9300.0
2013-02-15 11:55:00,33.21,33.29,33.2,33.25,7600.0,30.241,30.3138,30.2319,30.2774,7600.0
2013-02-15 12:00:00,33.25,33.26,33.25,33.26,5200.0,30.2774,30.2865,30.2774,30.2865,5200.0
2013-02-15 12:05:00,33.25,33.26,33.25,33.26,3600.0,30.2774,30.2865,30.2774,30.2865,3600.0
2013-02-15 12:10:00,33.26,33.26,33.25,33.26,1700.0,30.2865,30.2865,30.2774,30.2865,1700.0
2013-02-15 12:15:00,33.26,33.26,33.2,33.22,6800.0,30.2865,30.2865,30.2319,30.2501,6800.0
2013-02-15 12:20:00,33.22,33.26,33.21,33.25,6000.0,30.2501,30.2865,30.241,30.2774,6000.0
2013-02-15 12:25:00,33.25,33.26,33.21,33.25,7800.0,30.2774,30.2865,30.241,30.2774,7800.0
2013-02-15 12:30:00,33.25,33.26,33.24,33.26,5600.0,30.2774,30.2865,30.2683,30.2865,5600.0
2013-02-15 12:35:00,33.26,33.26,33.25,33.26,1200.0,30.2865,30.2865,30.2774,30.2865,1200.0
2013-02-15 12:40:00,33.26,33.32,33.2,33.28,62900.0,30.2865,30.3412,30.2319,30.3047,62900.0
2013-02-15 12:45:00,33.27,33.32,33.27,33.3,11100.0,30.2956,30.3412,30.2956,30.323,11100.0
2013-02-15 12:50:00,33.31,33.31,33.3,33.3,800.0,30.3321,30.3321,30.323,30.323,800.0
2013-02-15 12:55:00,33.3,33.32,33.29,33.32,6300.0,30.323,30.3412,30.3138,30.3412,6300.0
2013-02-15 13:00:00,33.32,33.33,33.3,33.33,5100.0,30.3412,30.3503,30.323,30.3503,5100.0
2013-02-15 13:05:00,33.33,33.36,33.32,33.34,10200.0,30.3503,30.3776,30.3412,30.3594,10200.0
2013-02-15 13:10:00,33.35,33.35,33.32,33.32,102900.0,30.3685,30.3685,30.3412,30.3412,102900.0
2013-02-15 13:15:00,33.33,33.5,33.32,33.44,28100.0,30.3503,30.5051,30.3412,30.4504,28100.0
2013-02-15 13:20:00,33.46,33.52,33.45,33.46,54100.0,30.4687,30.5233,30.4595,30.4687,54100.0
2013-02-15 13:25:00,33.45,33.66,33.43,33.66,36100.0,30.4595,30.6508,30.4413,30.6508,36100.0
2013-02-15 13:30:00,33.65,33.8,33.65,33.8,44900.0,30.6417,30.7783,30.6417,30.7783,44900.0
2013-02-15 13:35:00,33.79,33.83,33.66,33.74,66900.0,30.7691,30.8056,30.6508,30.7236,66900.0
2013-02-15 13:40:00,33.72,33.75,33.65,33.69,60800.0,30.7054,30.7327,30.6417,30.6781,60800.0
2013-02-15 13:45:00,33.74,33.8,33.72,33.77,9000.0,30.7236,30.7783,30.7054,30.7509,9000.0
2013-02-15 13:50:00,33.8,34.09,33.79,33.97,39700.0,30.7783,31.0423,30.7691,30.9331,39700.0
2013-02-15 13:55:00,34.02,34.03,33.8,33.84,12200.0,30.9786,30.9877,30.7783,30.8147,12200.0
2013-02-15 14:00:00,33.84,33.85,33.8,33.85,9000.0,30.8147,30.8238,30.7783,30.8238,9000.0
2013-02-15 14:05:00,33.82,33.83,33.7,33.75,9800.0,30.7965,30.8056,30.6872,30.7327,9800.0
2013-02-15 14:10:00,33.77,33.79,33.63,33.63,43600.0,30.7509,30.7691,30.6235,30.6235,43600.0
2013-02-15 14:15:00,33.63,33.7,33.6,33.63,28700.0,30.6235,30.6872,30.5961,30.6235,28700.0
2013-02-15 14:20:00,33.6,33.7,33.6,33.67,8100.0,30.5961,30.6872,30.5961,30.6599,8100.0
2013-02-15 14:25:00,33.69,33.69,33.55,33.58,8600.0,30.6781,30.6781,30.5506,30.5779,8600.0
2013-02-15 14:30:00,33.58,33.63,33.55,33.63,11100.0,30.5779,30.6235,30.5506,30.6235,11100.0
2013-02-15 14:35:00,33.63,33.7,33.62,33.68,15100.0,30.6235,30.6872,30.6143,30.669,15100.0
2013-02-15 14:40:00,33.7,33.72,33.65,33.7,11000.0,30.6872,30.7054,30.6417,30.6872,11000.0
2013-02-15 14:45:00,33.7,33.7,33.65,33.69,21200.0,30.6872,30.6872,30.6417,30.6781,21200.0
2013-02-15 14:50:00,33.69,33.75,33.69,33.74,24900.0,30.6781,30.7327,30.6781,30.7236,24900.0
2013-02-15 14:55:00,33.75,33.83,33.63,33.72,32700.0,30.7327,30.8056,30.6235,30.7054,32700.0
2013-02-15 15:00:00,33.72,33.75,33.72,33.75,16900.0,30.7054,30.7327,30.7054,30.7327,16900.0
2013-02-15 15:05:00,33.75,33.77,33.74,33.75,79600.0,30.7327,30.7509,30.7236,30.7327,79600.0
2013-02-15 15:10:00,33.75,33.77,33.61,33.61,39500.0,30.7327,30.7509,30.6052,30.6052,39500.0
2013-02-15 15:15:00,33.61,33.76,33.61,33.75,51800.0,30.6052,30.7418,30.6052,30.7327,51800.0
2013-02-15 15:20:00,33.74,33.83,33.74,33.8,52200.0,30.7236,30.8056,30.7236,30.7783,52200.0
2013-02-15 15:25:00,33.8,33.92,33.76,33.77,44900.0,30.7783,30.8875,30.7418,30.7509,44900.0
2013-02-15 15:30:00,33.78,33.83,33.76,33.81,54400.0,30.76,30.8056,30.7418,30.7874,54400.0
2013-02-15 15:35:00,33.81,33.83,33.77,33.78,49200.0,30.7874,30.8056,30.7509,30.76,49200.0
2013-02-15 15:40:00,33.78,33.79,33.77,33.78,63600.0,30.76,30.7691,30.7509,30.76,63600.0
2013-02-15 15:45:00,33.77,33.8,33.74,33.77,80500.0,30.7509,30.7783,30.7236,30.7509,80500.0
2013-02-15 15:50:00,33.78,33.78,33.69,33.69,100800.0,30.76,30.76,30.6781,30.6781,100800.0
2013-02-15 15:55:00,33.69,33.87,33.67,33.81,282800.0,30.6781,30.842,30.6599,30.7874,282800.0
2013-02-19 09:30:00,34.02,34.07,33.87,33.87,53400.0,30.9786,31.0241,30.842,30.842,53400.0
2013-02-19 09:35:00,33.88,33.9,33.8,33.8,41800.0,30.8511,30.8693,30.7783,30.7783,41800.0
2013-02-19 09:40:00,33.8,33.82,33.76,33.8,28600.0,30.7783,30.7965,30.7418,30.7783,28600.0
2013-02-19 09:45:00,33.8,33.81,33.8,33.8,12100.0,30.7783,30.7874,30.7783,30.7783,12100.0
2013-02-19 09:50:00,33.8,33.8,33.76,33.76,6900.0,30.7783,30.7783,30.7418,30.7418,6900.0
2013-02-19 09:55:00,33.76,33.77,33.76,33.76,9200.0,30.7418,30.7509,30.7418,30.7418,9200.0
2013-02-19 10:00:00,33.76,33.77,33.76,33.77,35500.0,30.7418,30.7509,30.7418,30.7509,35500.0
2013-02-19 10:05:00,33.76,33.77,33.7,33.71,27400.0,30.7418,30.7509,30.6872,30.6963,27400.0
2013-02-19 10:10:00,33.72,33.72,33.7,33.71,3100.0,30.7054,30.7054,30.6872,30.6963,3100.0
2013-02-19 10:15:00,33.7,33.72,33.69,33.7,5000.0,30.6872,30.7054,30.6781,30.6872,5000.0
2013-02-19 10:20:00,33.7,33.71,33.7,33.7,1300.0,30.6872,30.6963,30.6872,30.6872,1300.0
2013-02-19 10:25:00,33.71,33.71,33.64,33.68,19200.0,30.6963,30.6963,30.6326,30.669,19200.0
2013-02-19 10:30:00,33.7,33.7,33.63,33.63,7000.0,30.6872,30.6872,30.6235,30.6235,7000.0
2013-02-19 10:35:00,33.64,33.67,33.57,33.6,13100.0,30.6326,30.6599,30.5688,30.5961,13100.0
2013-02-19 10:40:00,33.58,33.62,33.58,33.62,8100.0,30.5779,30.6143,30.5779,30.6143,8100.0
2013-02-19 10:45:00,33.61,33.64,33.61,33.64,2600.0,30.6052,30.6326,30.6052,30.6326,2600.0
2013-02-19 10:50:00,33.62,33.67,33.62,33.64,8300.0,30.6143,30.6599,30.6143,30.6326,8300.0
2013-02-19 10:55:00,33.63,33.64,33.63,33.63,3200.0,30.6235,30.6326,30.6235,30.6235,3200.0
2013-02-19 11:00:00,33.64,33.67,33.63,33.65,8300.0,30.6326,30.6599,30.6235,30.6417,8300.0
2013-02-19 11:05:00,33.65,33.69,33.65,33.69,5500.0,30.6417,30.6781,30.6417,30.6781,5500.0
2013-02-19 11:10:00,33.69,33.71,33.67,33.71,10900.0,30.6781,30.6963,30.6599,30.6963,10900.0
2013-02-19 11:15:00,33.71,33.71,33.7,33.7,15000.0,30.6963,30.6963,30.6872,30.6872,15000.0
2013-02-19 11:20:00,33.71,33.76,33.7,33.75,8600.0,30.6963,30.7418,30.6872,30.7327,8600.0
2013-02-19 11:25:00,33.76,33.76,33.7,33.7,17700.0,30.7418,30.7418,30.6872,30.6872,17700.0
2013-02-19 11:30:00,33.71,33.71,33.7,33.7,8900.0,30.6963,30.6963,30.6872,30.6872,8900.0
2013-02-19 11:35:00,33.7,33.71,33.69,33.7,6500.0,30.6872,30.6963,30.6781,30.6872,6500.0
2013-02-19 11:40:00,33.7,33.71,33.69,33.7,6200.0,30.6872,30.6963,30.6781,30.6872,6200.0
2013-02-19 11:45:00,33.7,33.71,33.69,33.7,4700.0,30.6872,30.6963,30.6781,30.6872,4700.0
2013-02-19 11:50:00,33.7,33.71,33.7,33.71,12900.0,30.6872,30.6963,30.6872,30.6963,12900.0
2013-02-19 11:55:00,33.7,33.71,33.7,33.7,5200.0,30.6872,30.6963,30.6872,30.6872,5200.0
2013-02-19 12:00:00,33.71,33.72,33.7,33.7,16900.0,30.6963,30.7054,30.6872,30.6872,16900.0
2013-02-19 12:05:00,33.7,33.81,33.7,33.8,6800.0,30.6872,30.7874,30.6872,30.7783,6800.0
2013-02-19 12:10:00,33.8,33.83,33.8,33.8,17100.0,30.7783,30.8056,30.7783,30.7783,17100.0
2013-02-19 12:15:00,33.8,33.8,33.79,33.8,3200.0,30.7783,30.7783,30.7691,30.7783,3200.0
2013-02-19 12:20:00,33.8,33.84,33.8,33.84,11000.0,30.7783,30.8147,30.7783,30.8147,11000.0
2013-02-19 12:25:00,33.84,33.86,33.83,33.83,9100.0,30.8147,30.8329,30.8056,30.8056,9100.0
2013-02-19 12:30:00,33.83,33.84,33.81,33.81,8900.0,30.8056,30.8147,30.7874,30.7874,8900.0
2013-02-19 12:35:00,33.82,33.82,33.81,33.82,3700.0,30.7965,30.7965,30.7874,30.7965,3700.0
2013-02-19 12:40:00,33.82,33.83,33.81,33.83,5300.0,30.7965,30.8056,30.7874,30.8056,5300.0
2013-02-19 12:45:00,33.83,33.83,33.7,33.71,18300.0,30.8056,30.8056,30.6872,30.6963,18300.0
2013-02-19 12:50:00,33.71,33.72,33.71,33.71,1700.0,30.6963,30.7054,30.6963,30.6963,1700.0
2013-02-19 12:55:00,33.71,33.74,33.71,33.73,2700.0,30.6963,30.7236,30.6963,30.7145,2700.0
2013-02-19 13:00:00,33.73,33.78,33.73,33.76,21200.0,30.7145,30.76,30.7145,30.7418,21200.0
2013-02-19 13:05:00,33.76,33.77,33.7,33.7,19400.0,30.7418,30.7509,30.6872,30.6872,19400.0
2013-02-19 13:10:00,33.71,33.71,33.7,33.7,3100.0,30.6963,30.6963,30.6872,30.6872,3100.0
2013-02-19 13:15:00,33.71,33.74,33.71,33.73,6200.0,30.6963,30.7236,30.6963,30.7145,6200.0
2013-02-19 13:20:00,33.73,33.77,33.73,33.76,9600.0,30.7145,30.7509,30.7145,30.7418,9600.0
2013-02-19 13:25:00,33.77,33.82,33.76,33.77,8300.0,30.7509,30.7965,30.7418,30.7509,8300.0
2013-02-19 13:30:00,33.78,33.82,33.78,33.8,10500.0,30.76,30.7965,30.76,30.7783,10500.0
2013-02-19 13:35:00,33.8,33.81,33.8,33.8,4000.0,30.7783,30.7874,30.7783,30.7783,4000.0
2013-02-19 13:40:00,33.8,33.81,33.8,33.8,5300.0,30.7783,30.7874,30.7783,30.7783,5300.0
2013-02-19 13:45:00,33.8,33.81,33.8,33.8,4900.0,30.7783,30.7874,30.7783,30.7783,4900.0
2013-02-19 13:50:00,33.8,33.81,33.8,33.8,6600.0,30.7783,30.7874,30.7783,30.7783,6600.0
2013-02-19 13:55:00,33.8,33.81,33.8,33.81,4400.0,30.7783,30.7874,30.7783,30.7874,4400.0
2013-02-19 14:00:00,33.81,33.81,33.8,33.8,8400.0,30.7874,30.7874,30.7783,30.7783,8400.0
2013-02-19 14:05:00,33.8,33.87,33.8,33.85,22600.0,30.7783,30.842,30.7783,30.8238,22600.0
2013-02-19 14:10:00,33.85,33.85,33.83,33.84,5000.0,30.8238,30.8238,30.8056,30.8147,5000.0
2013-02-19 14:15:00,33.84,33.85,33.8,33.8,18600.0,30.8147,30.8238,30.7783,30.7783,18600.0
2013-02-19 14:20:00,33.8,33.82,33.8,33.82,6500.0,30.7783,30.7965,30.7783,30.7965,6500.0
2013-02-19 14:25:00,33.81,33.82,33.81,33.82,5300.0,30.7874,30.7965,30.7874,30.7965,5300.0
2013-02-19 14:30:00,33.82,33.82,33.81,33.81,8200.0,30.7965,30.7965,30.7874,30.7874,8200.0
2013-02-19 14:35:00,33.82,33.82,33.81,33.82,6700.0,30.7965,30.7965,30.7874,30.7965,6700.0
2013-02-19 14:40:00,33.82,33.87,33.8,33.8,26400.0,30.7965,30.842,30.7783,30.7783,26400.0
2013-02-19 14:45:00,33.81,33.81,33.8,33.81,1700.0,30.7874,30.7874,30.7783,30.7874,1700.0
2013-02-19 14:50:00,33.8,33.81,33.8,33.8,7600.0,30.7783,30.7874,30.7783,30.7783,7600.0
2013-02-19 14:55:00,33.8,33.84,33.8,33.83,27300.0,30.7783,30.8147,30.7783,30.8056,27300.0
2013-02-19 15:00:00,33.83,33.91,33.82,33.89,17400.0,30.8056,30.8784,30.7965,30.8602,17400.0
2013-02-19 15:05:00,33.89,33.94,33.88,33.94,21700.0,30.8602,30.9057,30.8511,30.9057,21700.0
2013-02-19 15:10:00,33.93,33.95,33.91,33.93,14500.0,30.8966,30.9148,30.8784,30.8966,14500.0
2013-02-19 15:15:00,33.92,33.93,33.86,33.86,12700.0,30.8875,30.8966,30.8329,30.8329,12700.0
2013-02-19 15:20:00,33.86,33.9,33.85,33.86,26900.0,30.8329,30.8693,30.8238,30.8329,26900.0
2013-02-19 15:25:00,33.86,33.86,33.8,33.82,29000.0,30.8329,30.8329,30.7783,30.7965,29000.0
2013-02-19 15:30:00,33.83,33.86,33.81,33.85,17600.0,30.8056,30.8329,30.7874,30.8238,17600.0
2013-02-19 15:35:00,33.86,33.86,33.84,33.84,9200.0,30.8329,30.8329,30.8147,30.8147,9200.0
2013-02-19 15:40:00,33.85,33.85,33.82,33.85,5900.0,30.8238,30.8238,30.7965,30.8238,5900.0
2013-02-19 15:45:00,33.85,33.89,33.82,33.83,46000.0,30.8238,30.8602,30.7965,30.8056,46000.0
2013-02-19 15:50:00,33.82,33.86,33.79,33.84,24600.0,30.7965,30.8329,30.7691,30.8147,24600.0
2013-02-19 15:55:00,33.84,33.84,33.82,33.84,47400.0,30.8147,30.8147,30.7965,30.8147,47400.0
2013-02-20 09:30:00,33.84,33.88,33.72,33.72,14800.0,30.8147,30.8511,30.7054,30.7054,14800.0
2013-02-20 09:35:00,33.73,33.79,33.61,33.61,39700.0,30.7145,30.7691,30.6052,30.6052,39700.0
2013-02-20 09:40:00,33.63,33.65,33.33,33.35,39100.0,30.6235,30.6417,30.3503,30.3685,39100.0
2013-02-20 09:45:00,33.37,33.53,33.36,33.52,37800.0,30.3867,30.5324,30.3776,30.5233,37800.0
2013-02-20 09:50:00,33.52,33.55,33.47,33.5,12500.0,30.5233,30.5506,30.4778,30.5051,12500.0
2013-02-20 09:55:00,33.5,33.51,33.39,33.44,28000.0,30.5051,30.5142,30.4049,30.4504,28000.0
2013-02-20 10:00:00,33.43,33.47,33.2,33.21,38500.0,30.4413,30.4778,30.2319,30.241,38500.0
2013-02-20 10:05:00,33.22,33.41,33.22,33.4,15500.0,30.2501,30.4231,30.2501,30.414,15500.0
2013-02-20 10:10:00,33.4,33.41,33.38,33.41,10900.0,30.414,30.4231,30.3958,30.4231,10900.0
2013-02-20 10:15:00,33.4,33.44,33.4,33.41,5200.0,30.414,30.4504,30.414,30.4231,5200.0
2013-02-20 10:20:00,33.42,33.42,33.4,33.4,9600.0,30.4322,30.4322,30.414,30.414,9600.0
2013-02-20 10:25:00,33.41,33.44,33.4,33.42,5700.0,30.4231,30.4504,30.414,30.4322,5700.0
2013-02-20 10:30:00,33.43,33.43,33.37,33.37,57800.0,30.4413,30.4413,30.3867,30.3867,57800.0
2013-02-20 10:35:00,33.39,33.4,33.37,33.4,5500.0,30.4049,30.414,30.3867,30.414,5500.0
2013-02-20 10:40:00,33.4,33.4,33.39,33.39,2500.0,30.414,30.414,30.4049,30.4049,2500.0
2013-02-20 10:45:00,33.4,33.4,33.38,33.39,2200.0,30.414,30.414,30.3958,30.4049,2200.0
2013-02-20 10:50:00,33.39,33.39,33.38,33.38,5700.0,30.4049,30.4049,30.3958,30.3958,5700.0
2013-02-20 10:55:00,33.39,33.39,33.24,33.27,26500.0,30.4049,30.4049,30.2683,30.2956,26500.0
2013-02-20 11:00:00,33.27,33.31,33.23,33.24,55400.0,30.2956,30.3321,30.2592,30.2683,55400.0
2013-02-20 11:05:00,33.23,33.25,33.2,33.21,22000.0,30.2592,30.2774,30.2319,30.241,22000.0
2013-02-20 11:10:00,33.21,33.22,33.17,33.17,16400.0,30.241,30.2501,30.2046,30.2046,16400.0
2013-02-20 11:15:00,33.18,33.25,33.1,33.25,23500.0,30.2137,30.2774,30.1408,30.2774,23500.0
2013-02-20 11:20:00,33.25,33.28,33.23,33.27,8900.0,30.2774,30.3047,30.2592,30.2956,8900.0
2013-02-20 11:25:00,33.27,33.33,33.27,33.33,3800.0,30.2956,30.3503,30.2956,30.3503,3800.0
2013-02-20 11:30:00,33.33,33.34,33.3,33.32,10200.0,30.3503,30.3594,30.323,30.3412,10200.0
2013-02-20 11:35:00,33.31,33.34,33.25,33.32,16400.0,30.3321,30.3594,30.2774,30.3412,16400.0
2013-02-20 11:40:00,33.32,33.34,33.31,33.34,2700.0,30.3412,30.3594,30.3321,30.3594,2700.0
2013-02-20 11:45:00,33.34,33.39,33.34,33.38,28100.0,30.3594,30.4049,30.3594,30.3958,28100.0
2013-02-20 11:50:00,33.38,33.38,33.37,33.38,3300.0,30.3958,30.3958,30.3867,30.3958,3300.0
2013-02-20 11:55:00,33.37,33.38,33.28,33.29,7300.0,30.3867,30.3958,30.3047,30.3138,7300.0
2013-02-20 12:00:00,33.29,33.3,33.2,33.21,19300.0,30.3138,30.323,30.2319,30.241,19300.0
2013-02-20 12:05:00,33.19,33.23,33.17,33.18,9400.0,30.2228,30.2592,30.2046,30.2137,9400.0
2013-02-20 12:10:00,33.17,33.2,33.17,33.18,6700.0,30.2046,30.2319,30.2046,30.2137,6700.0
2013-02-20 12:15:00,33.18,33.25,33.18,33.21,12400.0,30.2137,30.2774,30.2137,30.241,12400.0
2013-02-20 12:20:00,33.22,33.24,33.22,33.24,400.0,30.2501,30.2683,30.2501,30.2683,400.0
2013-02-20 12:25:00,33.24,33.24,33.22,33.24,3900.0,30.2683,30.2683,30.2501,30.2683,3900.0
2013-02-20 12:30:00,33.23,33.28,33.22,33.22,20900.0,30.2592,30.3047,30.2501,30.2501,20900.0
2013-02-20 12:35:00,33.22,33.26,33.21,33.24,9900.0,30.2501,30.2865,30.241,30.2683,9900.0
2013-02-20 12:40:00,33.23,33.24,33.23,33.23,1200.0,30.2592,30.2683,30.2592,30.2592,1200.0
2013-02-20 12:45:00,33.24,33.24,33.23,33.24,2400.0,30.2683,30.2683,30.2592,30.2683,2400.0
2013-02-20 12:50:00,33.24,33.31,33.24,33.31,5200.0,30.2683,30.3321,30.2683,30.3321,5200.0
2013-02-20 12:55:00,33.31,33.31,33.28,33.29,4300.0,30.3321,30.3321,30.3047,30.3138,4300.0
2013-02-20 13:00:00,33.29,33.29,33.28,33.28,600.0,30.3138,30.3138,30.3047,30.3047,600.0
2013-02-20 13:05:00,33.29,33.29,33.28,33.29,8000.0,30.3138,30.3138,30.3047,30.3138,8000.0
2013-02-20 13:10:00,33.28,33.32,33.28,33.3,10800.0,30.3047,30.3412,30.3047,30.323,10800.0
2013-02-20 13:15:00,33.3,33.3,33.28,33.29,9400.0,30.323,30.323,30.3047,30.3138,9400.0
2013-02-20 13:20:00,33.29,33.29,33.28,33.29,5500.0,30.3138,30.3138,30.3047,30.3138,5500.0
2013-02-20 13:25:00,33.29,33.29,33.21,33.24,37700.0,30.3138,30.3138,30.241,30.2683,37700.0
2013-02-20 13:30:00,33.21,33.24,33.19,33.2,23000.0,30.241,30.2683,30.2228,30.2319,23000.0
2013-02-20 13:35:00,33.19,33.2,33.16,33.16,8200.0,30.2228,30.2319,30.1955,30.1955,8200.0
2013-02-20 13:40:00,33.16,33.17,33.11,33.12,31700.0,30.1955,30.2046,30.1499,30.159,31700.0
2013-02-20 13:45:00,33.1,33.11,32.97,32.97,86300.0,30.1408,30.1499,30.0225,30.0225,86300.0
2013-02-20 13:50:00,32.97,32.97,32.81,32.86,102900.0,30.0225,30.0225,29.8768,29.9223,102900.0
2013-02-20 13:55:00,32.88,32.89,32.8,32.87,16000.0,29.9405,29.9496,29.8677,29.9314,16000.0
2013-02-20 14:00:00,32.9,33.01,32.9,32.99,20500.0,29.9587,30.0589,29.9587,30.0407,20500.0
2013-02-20 14:05:00,32.99,33.02,32.95,32.96,15200.0,30.0407,30.068,30.0042,30.0134,15200.0
2013-02-20 14:10:00,32.95,32.96,32.95,32.96,5000.0,30.0042,30.0134,30.0042,30.0134,5000.0
2013-02-20 14:15:00,32.95,33.03,32.95,32.98,15600.0,30.0042,30.0771,30.0042,30.0316,15600.0
2013-02-20 14:20:00,32.97,33.0,32.97,32.98,7700.0,30.0225,30.0498,30.0225,30.0316,7700.0
2013-02-20 14:25:00,32.98,32.99,32.98,32.98,8200.0,30.0316,30.0407,30.0316,30.0316,8200.0
2013-02-20 14:30:00,32.99,33.02,32.98,33.0,9500.0,30.0407,30.068,30.0316,30.0498,9500.0
2013-02-20 14:35:00,33.0,33.0,32.96,32.96,6600.0,30.0498,30.0498,30.0134,30.0134,6600.0
2013-02-20 14:40:00,32.96,32.97,32.9,32.92,23700.0,30.0134,30.0225,29.9587,29.9769,23700.0
2013-02-20 14:45:00,32.92,32.97,32.91,32.91,14400.0,29.9769,30.0225,29.9678,29.9678,14400.0
2013-02-20 14:50:00,32.9,32.91,32.75,32.75,35500.0,29.9587,29.9678,29.8221,29.8221,35500.0
2013-02-20 14:55:00,32.75,32.82,32.65,32.8,38300.0,29.8221,29.8859,29.7311,29.8677,38300.0
2013-02-20 15:00:00,32.8,32.8,32.72,32.73,20200.0,29.8677,29.8677,29.7948,29.8039,20200.0
2013-02-20 15:05:00,32.73,32.73,32.65,32.65,24600.0,29.8039,29.8039,29.7311,29.7311,24600.0
2013-02-20 15:10:00,32.66,32.66,32.62,32.64,21900.0,29.7402,29.7402,29.7037,29.722,21900.0
2013-02-20 15:15:00,32.64,32.72,32.63,32.64,64000.0,29.722,29.7948,29.7129,29.722,64000.0
2013-02-20 15:20:00,32.64,32.74,32.6,32.72,48600.0,29.722,29.813,29.6855,29.7948,48600.0
2013-02-20 15:25:00,32.71,32.73,32.7,32.7,51100.0,29.7857,29.8039,29.7766,29.7766,51100.0
2013-02-20 15:30:00,32.71,32.74,32.69,32.71,35100.0,29.7857,29.813,29.7675,29.7857,35100.0
2013-02-20 15:35:00,32.7,32.71,32.7,32.71,22900.0,29.7766,29.7857,29.7766,29.7857,22900.0
2013-02-20 15:40:00,32.71,32.71,32.7,32.7,27000.0,29.7857,29.7857,29.7766,29.7766,27000.0
2013-02-20 15:45:00,32.71,32.71,32.62,32.64,76800.0,29.7857,29.7857,29.7037,29.722,76800.0
2013-02-20 15:50:00,32.64,32.76,32.64,32.76,79400.0,29.722,29.8312,29.722,29.8312,79400.0
2013-02-20 15:55:00,32.76,32.82,32.72,32.72,157900.0,29.8312,29.8859,29.7948,29.7948,157900.0
2013-02-21 09:30:00,32.5,32.69,32.5,32.67,50800.0,29.5945,29.7675,29.5945,29.7493,50800.0
2013-02-21 09:35:00,32.68,32.69,32.55,32.61,15100.0,29.7584,29.7675,29.64,29.6946,15100.0
2013-02-21 09:40:00,32.63,32.64,32.52,32.52,55800.0,29.7129,29.722,29.6127,29.6127,55800.0
2013-02-21 09:45:00,32.51,32.51,32.5,32.5,45000.0,29.6036,29.6036,29.5945,29.5945,45000.0
2013-02-21 09:50:00,32.5,32.54,32.38,32.5,66100.0,29.5945,29.6309,29.4852,29.5945,66100.0
2013-02-21 09:55:00,32.51,32.51,32.44,32.47,35800.0,29.6036,29.6036,29.5398,29.5672,35800.0
2013-02-21 10:00:00,32.42,32.45,32.25,32.3,58200.0,29.5216,29.5489,29.3668,29.4124,58200.0
2013-02-21 10:05:00,32.26,32.29,32.21,32.23,104800.0,29.3759,29.4032,29.3304,29.3486,104800.0
2013-02-21 10:10:00,32.23,32.26,32.21,32.22,76700.0,29.3486,29.3759,29.3304,29.3395,76700.0
2013-02-21 10:15:00,32.22,32.27,32.03,32.1,105300.0,29.3395,29.385,29.1665,29.2302,105300.0
2013-02-21 10:20:00,32.1,32.12,32.0,32.02,83900.0,29.2302,29.2484,29.1392,29.1574,83900.0
2013-02-21 10:25:00,32.03,32.21,32.02,32.18,74800.0,29.1665,29.3304,29.1574,29.3031,74800.0
2013-02-21 10:30:00,32.15,32.2,32.07,32.18,80700.0,29.2758,29.3213,29.2029,29.3031,80700.0
2013-02-21 10:35:00,32.19,32.21,32.19,32.21,30300.0,29.3122,29.3304,29.3122,29.3304,30300.0
2013-02-21 10:40:00,32.2,32.22,32.15,32.2,101200.0,29.3213,29.3395,29.2758,29.3213,101200.0
2013-02-21 10:45:00,32.21,32.22,32.16,32.19,71600.0,29.3304,29.3395,29.2849,29.3122,71600.0
2013-02-21 10:50:00,32.19,32.52,32.16,32.45,141000.0,29.3122,29.6127,29.2849,29.5489,141000.0
2013-02-21 10:55:00,32.41,32.46,32.35,32.41,33500.0,29.5125,29.5581,29.4579,29.5125,33500.0
2013-02-21 11:00:00,32.38,32.38,32.36,32.38,9500.0,29.4852,29.4852,29.467,29.4852,9500.0
2013-02-21 11:05:00,32.38,32.42,32.33,32.38,31500.0,29.4852,29.5216,29.4397,29.4852,31500.0
2013-02-21 11:10:00,32.35,32.35,32.33,32.34,5600.0,29.4579,29.4579,29.4397,29.4488,5600.0
2013-02-21 11:15:00,32.34,32.35,32.32,32.33,6000.0,29.4488,29.4579,29.4306,29.4397,6000.0
2013-02-21 11:20:00,32.33,32.4,32.28,32.36,14100.0,29.4397,29.5034,29.3941,29.467,14100.0
2013-02-21 11:25:00,32.36,32.36,32.29,32.3,5800.0,29.467,29.467,29.4032,29.4124,5800.0
2013-02-21 11:30:00,32.31,32.31,32.2,32.2,11300.0,29.4215,29.4215,29.3213,29.3213,11300.0
2013-02-21 11:35:00,32.21,32.22,32.18,32.19,7500.0,29.3304,29.3395,29.3031,29.3122,7500.0
2013-02-21 11:40:00,32.18,32.25,32.18,32.2,18900.0,29.3031,29.3668,29.3031,29.3213,18900.0
2013-02-21 11:45:00,32.2,32.22,32.19,32.2,16800.0,29.3213,29.3395,29.3122,29.3213,16800.0
2013-02-21 11:50:00,32.2,32.23,32.18,32.18,13200.0,29.3213,29.3486,29.3031,29.3031,13200.0
2013-02-21 11:55:00,32.18,32.19,32.18,32.19,4600.0,29.3031,29.3122,29.3031,29.3122,4600.0
2013-02-21 12:00:00,32.19,32.23,32.18,32.18,15300.0,29.3122,29.3486,29.3031,29.3031,15300.0
2013-02-21 12:05:00,32.18,32.22,32.18,32.19,11100.0,29.3031,29.3395,29.3031,29.3122,11100.0
2013-02-21 12:10:00,32.18,32.21,32.16,32.18,22800.0,29.3031,29.3304,29.2849,29.3031,22800.0
2013-02-21 12:15:00,32.19,32.19,32.11,32.17,20800.0,29.3122,29.3122,29.2393,29.294,20800.0
2013-02-21 12:20:00,32.16,32.16,32.1,32.11,9900.0,29.2849,29.2849,29.2302,29.2393,9900.0
2013-02-21 12:25:00,32.1,32.11,32.0,32.02,40100.0,29.2302,29.2393,29.1392,29.1574,40100.0
2013-02-21 12:30:00,32.0,32.12,32.0,32.07,19800.0,29.1392,29.2484,29.1392,29.2029,19800.0
2013-02-21 12:35:00,32.08,32.08,32.06,32.08,14700.0,29.212,29.212,29.1938,29.212,14700.0
2013-02-21 12:40:00,32.08,32.08,32.0,32.0,59100.0,29.212,29.212,29.1392,29.1392,59100.0
2013-02-21 12:45:00,32.0,32.1,32.0,32.1,37700.0,29.1392,29.2302,29.1392,29.2302,37700.0
2013-02-21 12:50:00,32.09,32.09,32.01,32.03,31700.0,29.2211,29.2211,29.1483,29.1665,31700.0
2013-02-21 12:55:00,32.02,32.03,32.01,32.01,10600.0,29.1574,29.1665,29.1483,29.1483,10600.0
2013-02-21 13:00:00,32.02,32.02,32.01,32.02,11000.0,29.1574,29.1574,29.1483,29.1574,11000.0
2013-02-21 13:05:00,32.01,32.02,32.01,32.02,22400.0,29.1483,29.1574,29.1483,29.1574,22400.0
2013-02-21 13:10:00,32.02,32.08,32.01,32.04,58300.0,29.1574,29.212,29.1483,29.1756,58300.0
2013-02-21 13:15:00,32.04,32.05,32.02,32.02,16700.0,29.1756,29.1847,29.1574,29.1574,16700.0
2013-02-21 13:20:00,32.02,32.03,32.0,32.0,22500.0,29.1574,29.1665,29.1392,29.1392,22500.0
2013-02-21 13:25:00,32.0,32.01,32.0,32.0,21800.0,29.1392,29.1483,29.1392,29.1392,21800.0
2013-02-21 13:30:00,32.0,32.01,31.99,32.01,41600.0,29.1392,29.1483,29.1301,29.1483,41600.0
2013-02-21 13:35:00,32.0,32.01,32.0,32.01,38700.0,29.1392,29.1483,29.1392,29.1483,38700.0
2013-02-21 13:40:00,32.0,32.01,32.0,32.0,10300.0,29.1392,29.1483,29.1392,29.1392,10300.0
2013-02-21 13:45:00,32.0,32.01,32.0,32.01,27400.0,29.1392,29.1483,29.1392,29.1483,27400.0
2013-02-21 13:50:00,32.0,32.02,32.0,32.01,74000.0,29.1392,29.1574,29.1392,29.1483,74000.0
2013-02-21 13:55:00,32.0,32.0,31.86,31.99,49500.0,29.1392,29.1392,29.0117,29.1301,49500.0
2013-02-21 14:00:00,31.98,32.13,31.98,32.08,48800.0,29.121,29.2576,29.121,29.212,48800.0
2013-02-21 14:05:00,32.06,32.09,32.01,32.04,22900.0,29.1938,29.2211,29.1483,29.1756,22900.0
2013-02-21 14:10:00,32.03,32.04,31.99,32.0,27600.0,29.1665,29.1756,29.1301,29.1392,27600.0
2013-02-21 14:15:00,32.0,32.04,31.99,32.02,361200.0,29.1392,29.1756,29.1301,29.1574,361200.0
2013-02-21 14:20:00,32.02,32.04,31.99,32.02,77700.0,29.1574,29.1756,29.1301,29.1574,77700.0
2013-02-21 14:25:00,32.03,32.03,31.97,32.03,45300.0,29.1665,29.1665,29.1119,29.1665,45300.0
2013-02-21 14:30:00,32.03,32.03,32.02,32.02,9800.0,29.1665,29.1665,29.1574,29.1574,9800.0
2013-02-21 14:35:00,32.02,32.03,32.02,32.02,10100.0,29.1574,29.1665,29.1574,29.1574,10100.0
2013-02-21 14:40:00,32.02,32.02,31.9,31.93,48600.0,29.1574,29.1574,29.0481,29.0754,48600.0
2013-02-21 14:45:00,31.96,32.0,31.93,31.99,17700.0,29.1028,29.1392,29.0754,29.1301,17700.0
2013-02-21 14:50:00,31.99,32.0,31.99,32.0,11800.0,29.1301,29.1392,29.1301,29.1392,11800.0
2013-02-21 14:55:00,31.99,32.0,31.99,31.99,9600.0,29.1301,29.1392,29.1301,29.1301,9600.0
2013-02-21 15:00:00,32.0,32.0,31.99,31.99,13200.0,29.1392,29.1392,29.1301,29.1301,13200.0
2013-02-21 15:05:00,32.0,32.02,31.99,32.02,35800.0,29.1392,29.1574,29.1301,29.1574,35800.0
2013-02-21 15:10:00,32.02,32.11,32.01,32.11,49200.0,29.1574,29.2393,29.1483,29.2393,49200.0
2013-02-21 15:15:00,32.11,32.29,32.11,32.29,32300.0,29.2393,29.4032,29.2393,29.4032,32300.0
2013-02-21 15:20:00,32.31,32.47,32.31,32.34,22200.0,29.4215,29.5672,29.4215,29.4488,22200.0
2013-02-21 15:25:00,32.33,32.54,32.33,32.42,24200.0,29.4397,29.6309,29.4397,29.5216,24200.0
2013-02-21 15:30:00,32.41,32.52,32.4,32.5,15800.0,29.5125,29.6127,29.5034,29.5945,15800.0
2013-02-21 15:35:00,32.5,32.58,32.5,32.58,21200.0,29.5945,29.6673,29.5945,29.6673,21200.0
2013-02-21 15:40:00,32.55,32.59,32.5,32.59,29100.0,29.64,29.6764,29.5945,29.6764,29100.0
2013-02-21 15:45:00,32.59,32.8,32.58,32.74,48200.0,29.6764,29.8677,29.6673,29.813,48200.0
2013-02-21 15:50:00,32.73,32.73,32.65,32.68,54900.0,29.8039,29.8039,29.7311,29.7584,54900.0
2013-02-21 15:55:00,32.67,32.68,32.56,32.56,93000.0,29.7493,29.7584,29.6491,29.6491,93000.0
2013-02-22 09:30:00,32.78,32.93,32.75,32.93,10000.0,29.8494,29.986,29.8221,29.986,10000.0
2013-02-22 09:35:00,32.9,32.9,32.73,32.75,10400.0,29.9587,29.9587,29.8039,29.8221,10400.0
2013-02-22 09:40:00,32.75,32.87,32.71,32.82,16300.0,29.8221,29.9314,29.7857,29.8859,16300.0
2013-02-22 09:45:00,32.84,32.84,32.51,32.55,64600.0,29.9041,29.9041,29.6036,29.64,64600.0
2013-02-22 09:50:00,32.52,32.64,32.51,32.6,30100.0,29.6127,29.722,29.6036,29.6855,30100.0
2013-02-22 09:55:00,32.6,32.72,32.58,32.67,21200.0,29.6855,29.7948,29.6673,29.7493,21200.0
2013-02-22 10:00:00,32.69,32.75,32.53,32.53,32100.0,29.7675,29.8221,29.6218,29.6218,32100.0
2013-02-22 10:05:00,32.57,32.75,32.53,32.71,14900.0,29.6582,29.8221,29.6218,29.7857,14900.0
2013-02-22 10:10:00,32.74,32.77,32.69,32.71,22600.0,29.813,29.8403,29.7675,29.7857,22600.0
2013-02-22 10:15:00,32.71,32.8,32.69,32.71,25300.0,29.7857,29.8677,29.7675,29.7857,25300.0
2013-02-22 10:20:00,32.71,32.77,32.71,32.77,6500.0,29.7857,29.8403,29.7857,29.8403,6500.0
2013-02-22 10:25:00,32.76,32.76,32.65,32.65,8500.0,29.8312,29.8312,29.7311,29.7311,8500.0
2013-02-22 10:30:00,32.65,32.65,32.58,32.6,4700.0,29.7311,29.7311,29.6673,29.6855,4700.0
2013-02-22 10:35:00,32.58,32.75,32.58,32.59,14200.0,29.6673,29.8221,29.6673,29.6764,14200.0
2013-02-22 10:40:00,32.59,32.59,32.56,32.57,6200.0,29.6764,29.6764,29.6491,29.6582,6200.0
2013-02-22 10:45:00,32.56,32.56,32.52,32.52,3200.0,29.6491,29.6491,29.6127,29.6127,3200.0
2013-02-22 10:50:00,32.52,32.52,32.51,32.51,7200.0,29.6127,29.6127,29.6036,29.6036,7200.0
2013-02-22 10:55:00,32.51,32.68,32.5,32.6,19200.0,29.6036,29.7584,29.5945,29.6855,19200.0
2013-02-22 11:00:00,32.56,32.6,32.54,32.55,9400.0,29.6491,29.6855,29.6309,29.64,9400.0
2013-02-22 11:05:00,32.55,32.63,32.55,32.6,12900.0,29.64,29.7129,29.64,29.6855,12900.0
2013-02-22 11:10:00,32.59,32.6,32.57,32.58,6900.0,29.6764,29.6855,29.6582,29.6673,6900.0
2013-02-22 11:15:00,32.57,32.58,32.56,32.57,4500.0,29.6582,29.6673,29.6491,29.6582,4500.0
2013-02-22 11:20:00,32.56,32.56,32.52,32.52,50000.0,29.6491,29.6491,29.6127,29.6127,50000.0
2013-02-22 11:25:00,32.52,32.53,32.52,32.52,12100.0,29.6127,29.6218,29.6127,29.6127,12100.0
2013-02-22 11:30:00,32.53,32.53,32.52,32.53,5300.0,29.6218,29.6218,29.6127,29.6218,5300.0
2013-02-22 11:35:00,32.53,32.6,32.53,32.57,20300.0,29.6218,29.6855,29.6218,29.6582,20300.0
2013-02-22 11:40:00,32.57,32.6,32.54,32.55,14100.0,29.6582,29.6855,29.6309,29.64,14100.0
2013-02-22 11:45:00,32.54,32.6,32.54,32.59,9400.0,29.6309,29.6855,29.6309,29.6764,9400.0
2013-02-22 11:50:00,32.59,32.59,32.58,32.58,2200.0,29.6764,29.6764,29.6673,29.6673,2200.0
2013-02-22 11:55:00,32.58,32.6,32.57,32.57,5000.0,29.6673,29.6855,29.6582,29.6582,5000.0
2013-02-22 12:00:00,32.57,32.59,32.53,32.54,10800.0,29.6582,29.6764,29.6218,29.6309,10800.0
2013-02-22 12:05:00,32.53,32.55,32.5,32.51,11100.0,29.6218,29.64,29.5945,29.6036,11100.0
2013-02-22 12:10:00,32.52,32.55,32.5,32.51,4800.0,29.6127,29.64,29.5945,29.6036,4800.0
2013-02-22 12:15:00,32.51,32.55,32.5,32.55,5600.0,29.6036,29.64,29.5945,29.64,5600.0
2013-02-22 12:20:00,32.55,32.57,32.53,32.56,39800.0,29.64,29.6582,29.6218,29.6491,39800.0
2013-02-22 12:25:00,32.56,32.63,32.56,32.63,12500.0,29.6491,29.7129,29.6491,29.7129,12500.0
2013-02-22 12:30:00,32.6,32.6,32.57,32.57,4400.0,29.6855,29.6855,29.6582,29.6582,4400.0
2013-02-22 12:35:00,32.58,32.58,32.57,32.57,1200.0,29.6673,29.6673,29.6582,29.6582,1200.0
2013-02-22 12:40:00,32.58,32.6,32.57,32.6,5500.0,29.6673,29.6855,29.6582,29.6855,5500.0
2013-02-22 12:45:00,32.6,32.6,32.59,32.59,29300.0,29.6855,29.6855,29.6764,29.6764,29300.0
2013-02-22 12:50:00,32.59,32.6,32.59,32.59,11500.0,29.6764,29.6855,29.6764,29.6764,11500.0
2013-02-22 12:55:00,32.59,32.6,32.55,32.57,16200.0,29.6764,29.6855,29.64,29.6582,16200.0
2013-02-22 13:00:00,32.55,32.57,32.52,32.57,5100.0,29.64,29.6582,29.6127,29.6582,5100.0
2013-02-22 13:05:00,32.59,32.6,32.59,32.6,3300.0,29.6764,29.6855,29.6764,29.6855,3300.0
2013-02-22 13:10:00,32.6,32.62,32.6,32.6,4200.0,29.6855,29.7037,29.6855,29.6855,4200.0
2013-02-22 13:15:00,32.6,32.61,32.59,32.59,2200.0,29.6855,29.6946,29.6764,29.6764,2200.0
2013-02-22 13:20:00,32.59,32.6,32.59,32.6,900.0,29.6764,29.6855,29.6764,29.6855,900.0
2013-02-22 13:25:00,32.6,32.6,32.6,32.6,2100.0,29.6855,29.6855,29.6855,29.6855,2100.0
2013-02-22 13:30:00,32.6,32.6,32.59,32.6,2800.0,29.6855,29.6855,29.6764,29.6855,2800.0
2013-02-22 13:35:00,32.6,32.61,32.59,32.6,16800.0,29.6855,29.6946,29.6764,29.6855,16800.0
2013-02-22 13:40:00,32.6,32.61,32.6,32.6,8200.0,29.6855,29.6946,29.6855,29.6855,8200.0
2013-02-22 13:45:00,32.6,32.6,32.59,32.6,3700.0,29.6855,29.6855,29.6764,29.6855,3700.0
2013-02-22 13:50:00,32.6,32.6,32.59,32.59,800.0,29.6855,29.6855,29.6764,29.6764,800.0
2013-02-22 13:55:00,32.6,32.6,32.6,32.6,1500.0,29.6855,29.6855,29.6855,29.6855,1500.0
2013-02-22 14:00:00,32.6,32.61,32.59,32.6,3800.0,29.6855,29.6946,29.6764,29.6855,3800.0
2013-02-22 14:05:00,32.6,32.6,32.59,32.59,2600.0,29.6855,29.6855,29.6764,29.6764,2600.0
2013-02-22 14:10:00,32.6,32.62,32.55,32.57,22000.0,29.6855,29.7037,29.64,29.6582,22000.0
2013-02-22 14:15:00,32.57,32.58,32.55,32.58,1900.0,29.6582,29.6673,29.64,29.6673,1900.0
2013-02-22 14:20:00,32.57,32.6,32.57,32.6,1300.0,29.6582,29.6855,29.6582,29.6855,1300.0
2013-02-22 14:25:00,32.6,32.6,32.59,32.6,8500.0,29.6855,29.6855,29.6764,29.6855,8500.0
2013-02-22 14:30:00,32.59,32.59,32.59,32.59,700.0,29.6764,29.6764,29.6764,29.6764,700.0
2013-02-22 14:35:00,32.59,32.6,32.59,32.59,700.0,29.6764,29.6855,29.6764,29.6764,700.0
2013-02-22 14:40:00,32.6,32.6,32.6,32.6,1000.0,29.6855,29.6855,29.6855,29.6855,1000.0
2013-02-22 14:45:00,32.59,32.61,32.59,32.6,15700.0,29.6764,29.6946,29.6764,29.6855,15700.0
2013-02-22 14:50:00,32.59,32.6,32.59,32.6,7400.0,29.6764,29.6855,29.6764,29.6855,7400.0
2013-02-22 14:55:00,32.6,32.6,32.59,32.6,2000.0,29.6855,29.6855,29.6764,29.6855,2000.0
2013-02-22 15:00:00,32.6,32.61,32.59,32.6,6900.0,29.6855,29.6946,29.6764,29.6855,6900.0
2013-02-22 15:05:00,32.6,32.61,32.59,32.61,5400.0,29.6855,29.6946,29.6764,29.6946,5400.0
2013-02-22 15:10:00,32.61,32.61,32.59,32.6,9700.0,29.6946,29.6946,29.6764,29.6855,9700.0
2013-02-22 15:15:00,32.6,32.6,32.59,32.6,2900.0,29.6855,29.6855,29.6764,29.6855,2900.0
2013-02-22 15:20:00,32.6,32.61,32.59,32.59,12400.0,29.6855,29.6946,29.6764,29.6764,12400.0
2013-02-22 15:25:00,32.59,32.6,32.58,32.6,8100.0,29.6764,29.6855,29.6673,29.6855,8100.0
2013-02-22 15:30:00,32.6,32.6,32.59,32.59,3400.0,29.6855,29.6855,29.6764,29.6764,3400.0
2013-02-22 15:35:00,32.6,32.6,32.59,32.6,4100.0,29.6855,29.6855,29.6764,29.6855,4100.0
2013-02-22 15:40:00,32.6,32.61,32.59,32.6,16300.0,29.6855,29.6946,29.6764,29.6855,16300.0
2013-02-22 15:45:00,32.6,32.61,32.59,32.59,11500.0,29.6855,29.6946,29.6764,29.6764,11500.0
2013-02-22 15:50:00,32.6,32.6,32.58,32.58,12000.0,29.6855,29.6855,29.6673,29.6673,12000.0
2013-02-22 15:55:00,32.59,32.62,32.52,32.59,61700.0,29.6764,29.7037,29.6127,29.6764,61700.0
2013-02-25 09:30:00,32.68,32.69,32.5,32.51,21700.0,29.7584,29.7675,29.5945,29.6036,21700.0
2013-02-25 09:35:00,32.59,32.6,32.51,32.6,5400.0,29.6764,29.6855,29.6036,29.6855,5400.0
2013-02-25 09:40:00,32.59,32.65,32.57,32.61,2900.0,29.6764,29.7311,29.6582,29.6946,2900.0
2013-02-25 09:45:00,32.62,32.62,32.53,32.53,5500.0,29.7037,29.7037,29.6218,29.6218,5500.0
2013-02-25 09:50:00,32.52,32.53,32.5,32.5,5800.0,29.6127,29.6218,29.5945,29.5945,5800.0
2013-02-25 09:55:00,32.5,32.56,32.5,32.53,5000.0,29.5945,29.6491,29.5945,29.6218,5000.0
2013-02-25 10:00:00,32.56,32.58,32.45,32.52,18900.0,29.6491,29.6673,29.5489,29.6127,18900.0
2013-02-25 10:05:00,32.53,32.53,32.5,32.5,1100.0,29.6218,29.6218,29.5945,29.5945,1100.0
2013-02-25 10:10:00,32.52,32.52,32.46,32.52,10500.0,29.6127,29.6127,29.5581,29.6127,10500.0
2013-02-25 10:15:00,32.51,32.53,32.5,32.51,1400.0,29.6036,29.6218,29.5945,29.6036,1400.0
2013-02-25 10:20:00,32.5,32.52,32.48,32.48,14900.0,29.5945,29.6127,29.5763,29.5763,14900.0
2013-02-25 10:25:00,32.52,32.52,32.45,32.45,18200.0,29.6127,29.6127,29.5489,29.5489,18200.0
2013-02-25 10:30:00,32.45,32.5,32.45,32.5,32500.0,29.5489,29.5945,29.5489,29.5945,32500.0
2013-02-25 10:35:00,32.49,32.5,32.47,32.48,3900.0,29.5854,29.5945,29.5672,29.5763,3900.0
2013-02-25 10:40:00,32.48,32.49,32.46,32.47,5000.0,29.5763,29.5854,29.5581,29.5672,5000.0
2013-02-25 10:45:00,32.48,32.49,32.46,32.48,400.0,29.5763,29.5854,29.5581,29.5763,400.0
2013-02-25 10:50:00,32.47,32.48,32.45,32.45,7700.0,29.5672,29.5763,29.5489,29.5489,7700.0
2013-02-25 10:55:00,32.46,32.48,32.45,32.48,7100.0,29.5581,29.5763,29.5489,29.5763,7100.0
2013-02-25 11:00:00,32.48,32.48,32.45,32.47,6300.0,29.5763,29.5763,29.5489,29.5672,6300.0
2013-02-25 11:05:00,32.47,32.49,32.47,32.49,1400.0,29.5672,29.5854,29.5672,29.5854,1400.0
2013-02-25 11:10:00,32.48,32.54,32.48,32.54,32300.0,29.5763,29.6309,29.5763,29.6309,32300.0
2013-02-25 11:15:00,32.54,32.59,32.54,32.55,6600.0,29.6309,29.6764,29.6309,29.64,6600.0
2013-02-25 11:20:00,32.54,32.55,32.53,32.55,3000.0,29.6309,29.64,29.6218,29.64,3000.0
2013-02-25 11:25:00,32.55,32.56,32.55,32.55,2800.0,29.64,29.6491,29.64,29.64,2800.0
2013-02-25 11:30:00,32.55,32.56,32.53,32.53,3500.0,29.64,29.6491,29.6218,29.6218,3500.0
2013-02-25 11:35:00,32.51,32.54,32.51,32.52,2000.0,29.6036,29.6309,29.6036,29.6127,2000.0
2013-02-25 11:40:00,32.53,32.53,32.51,32.52,3900.0,29.6218,29.6218,29.6036,29.6127,3900.0
2013-02-25 11:45:00,32.52,32.52,32.47,32.47,2700.0,29.6127,29.6127,29.5672,29.5672,2700.0
2013-02-25 11:50:00,32.47,32.47,32.45,32.45,8100.0,29.5672,29.5672,29.5489,29.5489,8100.0
2013-02-25 11:55:00,32.45,32.46,32.45,32.46,8500.0,29.5489,29.5581,29.5489,29.5581,8500.0
2013-02-25 12:00:00,32.45,32.45,32.45,32.45,4200.0,29.5489,29.5489,29.5489,29.5489,4200.0
2013-02-25 12:05:00,32.45,32.46,32.45,32.45,1900.0,29.5489,29.5581,29.5489,29.5489,1900.0
2013-02-25 12:10:00,32.45,32.48,32.45,32.46,4600.0,29.5489,29.5763,29.5489,29.5581,4600.0
2013-02-25 12:15:00,32.46,32.46,32.45,32.45,2400.0,29.5581,29.5581,29.5489,29.5489,2400.0
2013-02-25 12:20:00,32.46,32.46,32.45,32.45,2800.0,29.5581,29.5581,29.5489,29.5489,2800.0
2013-02-25 12:25:00,32.45,32.48,32.45,32.48,9700.0,29.5489,29.5763,29.5489,29.5763,9700.0
2013-02-25 12:30:00,32.48,32.48,32.45,32.45,9200.0,29.5763,29.5763,29.5489,29.5489,9200.0
2013-02-25 12:35:00,32.45,32.45,32.45,32.45,2800.0,29.5489,29.5489,29.5489,29.5489,2800.0
2013-02-25 12:40:00,32.45,32.46,32.45,32.45,1000.0,29.5489,29.5581,29.5489,29.5489,1000.0
2013-02-25 12:45:00,32.46,32.47,32.45,32.47,5700.0,29.5581,29.5672,29.5489,29.5672,5700.0
2013-02-25 12:50:00,32.48,32.5,32.47,32.48,7400.0,29.5763,29.5945,29.5672,29.5763,7400.0
2013-02-25 12:55:00,32.47,32.47,32.45,32.45,400.0,29.5672,29.5672,29.5489,29.5489,400.0
2013-02-25 13:00:00,32.46,32.46,32.46,32.46,100.0,29.5581,29.5581,29.5581,29.5581,100.0
2013-02-25 13:05:00,32.46,32.46,32.45,32.45,1500.0,29.5581,29.5581,29.5489,29.5489,1500.0
2013-02-25 13:10:00,32.46,32.48,32.45,32.46,2500.0,29.5581,29.5763,29.5489,29.5581,2500.0
2013-02-25 13:15:00,32.46,32.47,32.45,32.45,4300.0,29.5581,29.5672,29.5489,29.5489,4300.0
2013-02-25 13:20:00,32.45,32.45,32.45,32.45,1600.0,29.5489,29.5489,29.5489,29.5489,1600.0
2013-02-25 13:25:00,32.45,32.45,32.45,32.45,900.0,29.5489,29.5489,29.5489,29.5489,900.0
2013-02-25 13:30:00,32.45,32.46,32.45,32.45,3700.0,29.5489,29.5581,29.5489,29.5489,3700.0
2013-02-25 13:35:00,32.45,32.45,32.45,32.45,1400.0,29.5489,29.5489,29.5489,29.5489,1400.0
2013-02-25 13:40:00,32.46,32.46,32.45,32.45,6200.0,29.5581,29.5581,29.5489,29.5489,6200.0
2013-02-25 13:45:00,32.45,32.46,32.45,32.45,700.0,29.5489,29.5581,29.5489,29.5489,700.0
2013-02-25 13:50:00,32.45,32.45,32.33,32.35,39000.0,29.5489,29.5489,29.4397,29.4579,39000.0
2013-02-25 13:55:00,32.34,32.38,32.33,32.33,1700.0,29.4488,29.4852,29.4397,29.4397,1700.0
2013-02-25 14:00:00,32.34,32.35,32.21,32.21,7400.0,29.4488,29.4579,29.3304,29.3304,7400.0
2013-02-25 14:05:00,32.24,32.26,32.1,32.15,15900.0,29.3577,29.3759,29.2302,29.2758,15900.0
2013-02-25 14:10:00,32.16,32.19,32.11,32.17,5800.0,29.2849,29.3122,29.2393,29.294,5800.0
2013-02-25 14:15:00,32.16,32.22,32.15,32.17,2400.0,29.2849,29.3395,29.2758,29.294,2400.0
2013-02-25 14:20:00,32.16,32.16,32.11,32.11,1600.0,29.2849,29.2849,29.2393,29.2393,1600.0
2013-02-25 14:25:00,32.12,32.14,32.1,32.11,2500.0,29.2484,29.2667,29.2302,29.2393,2500.0
2013-02-25 14:30:00,32.11,32.15,32.11,32.13,3300.0,29.2393,29.2758,29.2393,29.2576,3300.0
2013-02-25 14:35:00,32.14,32.14,32.12,32.12,400.0,29.2667,29.2667,29.2484,29.2484,400.0
2013-02-25 14:40:00,32.12,32.12,32.12,32.12,0.0,29.2484,29.2484,29.2484,29.2484,0.0
2013-02-25 14:45:00,32.12,32.12,32.01,32.03,10600.0,29.2484,29.2484,29.1483,29.1665,10600.0
2013-02-25 14:50:00,32.03,32.08,32.03,32.06,5500.0,29.1665,29.212,29.1665,29.1938,5500.0
2013-02-25 14:55:00,32.06,32.12,32.06,32.1,1800.0,29.1938,29.2484,29.1938,29.2302,1800.0
2013-02-25 15:00:00,32.11,32.14,32.1,32.14,1300.0,29.2393,29.2667,29.2302,29.2667,1300.0
2013-02-25 15:05:00,32.15,32.26,32.12,32.13,5500.0,29.2758,29.3759,29.2484,29.2576,5500.0
2013-02-25 15:10:00,32.14,32.14,32.09,32.09,1300.0,29.2667,29.2667,29.2211,29.2211,1300.0
2013-02-25 15:15:00,32.09,32.12,32.08,32.11,2600.0,29.2211,29.2484,29.212,29.2393,2600.0
2013-02-25 15:20:00,32.06,32.1,32.06,32.1,800.0,29.1938,29.2302,29.1938,29.2302,800.0
2013-02-25 15:25:00,32.12,32.12,32.04,32.04,4000.0,29.2484,29.2484,29.1756,29.1756,4000.0
2013-02-25 15:30:00,32.04,32.1,32.04,32.1,18300.0,29.1756,29.2302,29.1756,29.2302,18300.0
2013-02-25 15:35:00,32.13,32.15,32.11,32.15,11800.0,29.2576,29.2758,29.2393,29.2758,11800.0
2013-02-25 15:40:00,32.15,32.15,32.12,32.12,50200.0,29.2758,29.2758,29.2484,29.2484,50200.0
2013-02-25 15:45:00,32.12,32.14,32.05,32.06,61500.0,29.2484,29.2667,29.1847,29.1938,61500.0
2013-02-25 15:50:00,32.06,32.19,32.04,32.05,146300.0,29.1938,29.3122,29.1756,29.1847,146300.0
2013-02-25 15:55:00,32.05,32.07,32.0,32.06,84000.0,29.1847,29.2029,29.1392,29.1938,84000.0
2013-02-26 09:30:00,32.05,32.13,31.99,32.0,27100.0,29.1847,29.2576,29.1301,29.1392,27100.0
2013-02-26 09:35:00,32.08,32.14,32.0,32.11,11700.0,29.212,29.2667,29.1392,29.2393,11700.0
2013-02-26 09:40:00,32.13,32.15,32.07,32.11,5900.0,29.2576,29.2758,29.2029,29.2393,5900.0
2013-02-26 09:45:00,32.07,32.13,32.05,32.09,13500.0,29.2029,29.2576,29.1847,29.2211,13500.0
2013-02-26 09:50:00,32.09,32.09,32.05,32.05,10200.0,29.2211,29.2211,29.1847,29.1847,10200.0
2013-02-26 09:55:00,32.07,32.1,32.05,32.1,46900.0,29.2029,29.2302,29.1847,29.2302,46900.0
2013-02-26 10:00:00,32.12,32.34,32.11,32.27,9700.0,29.2484,29.4488,29.2393,29.385,9700.0
2013-02-26 10:05:00,32.33,32.4,32.33,32.39,13600.0,29.4397,29.5034,29.4397,29.4943,13600.0
2013-02-26 10:10:00,32.38,32.4,32.36,32.38,13500.0,29.4852,29.5034,29.467,29.4852,13500.0
2013-02-26 10:15:00,32.38,32.4,32.31,32.34,6200.0,29.4852,29.5034,29.4215,29.4488,6200.0
2013-02-26 10:20:00,32.33,32.34,32.28,32.33,12200.0,29.4397,29.4488,29.3941,29.4397,12200.0
2013-02-26 10:25:00,32.28,32.33,32.19,32.2,10300.0,29.3941,29.4397,29.3122,29.3213,10300.0
2013-02-26 10:30:00,32.18,32.21,32.18,32.2,2200.0,29.3031,29.3304,29.3031,29.3213,2200.0
2013-02-26 10:35:00,32.19,32.27,32.16,32.27,4800.0,29.3122,29.385,29.2849,29.385,4800.0
2013-02-26 10:40:00,32.25,32.25,32.25,32.25,1100.0,29.3668,29.3668,29.3668,29.3668,1100.0
2013-02-26 10:45:00,32.22,32.25,32.11,32.25,14500.0,29.3395,29.3668,29.2393,29.3668,14500.0
2013-02-26 10:50:00,32.19,32.29,32.16,32.29,42700.0,29.3122,29.4032,29.2849,29.4032,42700.0
2013-02-26 10:55:00,32.25,32.27,32.19,32.23,38800.0,29.3668,29.385,29.3122,29.3486,38800.0
2013-02-26 11:00:00,32.23,32.28,32.23,32.24,25900.0,29.3486,29.3941,29.3486,29.3577,25900.0
2013-02-26 11:05:00,32.27,32.27,32.2,32.25,76200.0,29.385,29.385,29.3213,29.3668,76200.0
2013-02-26 11:10:00,32.28,32.28,32.16,32.24,4000.0,29.3941,29.3941,29.2849,29.3577,4000.0
2013-02-26 11:15:00,32.21,32.27,32.21,32.26,400.0,29.3304,29.385,29.3304,29.3759,400.0
2013-02-26 11:20:00,32.21,32.21,32.21,32.21,100.0,29.3304,29.3304,29.3304,29.3304,100.0
2013-02-26 11:25:00,32.19,32.24,32.19,32.24,2000.0,29.3122,29.3577,29.3122,29.3577,2000.0
2013-02-26 11:30:00,32.24,32.24,32.24,32.24,100.0,29.3577,29.3577,29.3577,29.3577,100.0
2013-02-26 11:35:00,32.23,32.25,32.23,32.25,400.0,29.3486,29.3668,29.3486,29.3668,400.0
2013-02-26 11:40:00,32.21,32.24,32.12,32.14,3100.0,29.3304,29.3577,29.2484,29.2667,3100.0
2013-02-26 11:45:00,32.13,32.17,32.13,32.15,1200.0,29.2576,29.294,29.2576,29.2758,1200.0
2013-02-26 11:50:00,32.17,32.18,32.15,32.18,1800.0,29.294,29.3031,29.2758,29.3031,1800.0
2013-02-26 11:55:00,32.16,32.18,32.15,32.18,400.0,29.2849,29.3031,29.2758,29.3031,400.0
2013-02-26 12:00:00,32.15,32.18,32.15,32.17,3300.0,29.2758,29.3031,29.2758,29.294,3300.0
2013-02-26 12:05:00,32.19,32.19,32.17,32.17,1300.0,29.3122,29.3122,29.294,29.294,1300.0
2013-02-26 12:10:00,32.17,32.19,32.15,32.15,900.0,29.294,29.3122,29.2758,29.2758,900.0
2013-02-26 12:15:00,32.15,32.17,32.15,32.15,1100.0,29.2758,29.294,29.2758,29.2758,1100.0
2013-02-26 12:20:00,32.15,32.15,32.15,32.15,0.0,29.2758,29.2758,29.2758,29.2758,0.0
2013-02-26 12:25:00,32.15,32.15,32.14,32.15,700.0,29.2758,29.2758,29.2667,29.2758,700.0
2013-02-26 12:30:00,32.15,32.24,32.15,32.2,4000.0,29.2758,29.3577,29.2758,29.3213,4000.0
2013-02-26 12:35:00,32.2,32.25,32.17,32.24,3000.0,29.3213,29.3668,29.294,29.3577,3000.0
2013-02-26 12:40:00,32.24,32.24,32.17,32.19,4500.0,29.3577,29.3577,29.294,29.3122,4500.0
2013-02-26 12:45:00,32.18,32.2,32.17,32.18,5800.0,29.3031,29.3213,29.294,29.3031,5800.0
2013-02-26 12:50:00,32.15,32.18,32.15,32.18,1700.0,29.2758,29.3031,29.2758,29.3031,1700.0
2013-02-26 12:55:00,32.15,32.19,32.15,32.17,5200.0,29.2758,29.3122,29.2758,29.294,5200.0
2013-02-26 13:00:00,32.17,32.19,32.17,32.17,5400.0,29.294,29.3122,29.294,29.294,5400.0
2013-02-26 13:05:00,32.18,32.21,32.18,32.2,7100.0,29.3031,29.3304,29.3031,29.3213,7100.0
2013-02-26 13:10:00,32.2,32.2,32.15,32.15,3900.0,29.3213,29.3213,29.2758,29.2758,3900.0
2013-02-26 13:15:00,32.15,32.17,32.15,32.15,2800.0,29.2758,29.294,29.2758,29.2758,2800.0
2013-02-26 13:20:00,32.16,32.17,32.15,32.16,2300.0,29.2849,29.294,29.2758,29.2849,2300.0
2013-02-26 13:25:00,32.17,32.21,32.16,32.2,4600.0,29.294,29.3304,29.2849,29.3213,4600.0
2013-02-26 13:30:00,32.2,32.22,32.2,32.22,4700.0,29.3213,29.3395,29.3213,29.3395,4700.0
2013-02-26 13:35:00,32.25,32.25,32.2,32.21,4300.0,29.3668,29.3668,29.3213,29.3304,4300.0
2013-02-26 13:40:00,32.22,32.25,32.22,32.25,2100.0,29.3395,29.3668,29.3395,29.3668,2100.0
2013-02-26 13:45:00,32.25,32.25,32.21,32.23,7100.0,29.3668,29.3668,29.3304,29.3486,7100.0
2013-02-26 13:50:00,32.23,32.24,32.23,32.24,2700.0,29.3486,29.3577,29.3486,29.3577,2700.0
2013-02-26 13:55:00,32.24,32.24,32.22,32.22,22200.0,29.3577,29.3577,29.3395,29.3395,22200.0
2013-02-26 14:00:00,32.24,32.29,32.24,32.25,101500.0,29.3577,29.4032,29.3577,29.3668,101500.0
2013-02-26 14:05:00,32.29,32.3,32.18,32.23,31700.0,29.4032,29.4124,29.3031,29.3486,31700.0
2013-02-26 14:10:00,32.23,32.23,32.19,32.2,8600.0,29.3486,29.3486,29.3122,29.3213,8600.0
2013-02-26 14:15:00,32.18,32.18,32.11,32.15,12400.0,29.3031,29.3031,29.2393,29.2758,12400.0
2013-02-26 14:20:00,32.18,32.18,32.14,32.14,11200.0,29.3031,29.3031,29.2667,29.2667,11200.0
2013-02-26 14:25:00,32.14,32.17,32.14,32.16,3700.0,29.2667,29.294,29.2667,29.2849,3700.0
2013-02-26 14:30:00,32.16,32.18,32.16,32.18,700.0,29.2849,29.3031,29.2849,29.3031,700.0
2013-02-26 14:35:00,32.18,32.21,32.17,32.17,1400.0,29.3031,29.3304,29.294,29.294,1400.0
2013-02-26 14:40:00,32.2,32.2,32.16,32.19,1800.0,29.3213,29.3213,29.2849,29.3122,1800.0
2013-02-26 14:45:00,32.2,32.2,32.18,32.18,1700.0,29.3213,29.3213,29.3031,29.3031,1700.0
2013-02-26 14:50:00,32.19,32.2,32.14,32.15,11200.0,29.3122,29.3213,29.2667,29.2758,11200.0
2013-02-26 14:55:00,32.14,32.15,32.13,32.15,1300.0,29.2667,29.2758,29.2576,29.2758,1300.0
2013-02-26 15:00:00,32.14,32.15,32.12,32.12,3300.0,29.2667,29.2758,29.2484,29.2484,3300.0
2013-02-26 15:05:00,32.12,32.12,32.01,32.04,9000.0,29.2484,29.2484,29.1483,29.1756,9000.0
2013-02-26 15:10:00,32.04,32.1,32.0,32.07,23700.0,29.1756,29.2302,29.1392,29.2029,23700.0
2013-02-26 15:15:00,32.07,32.09,32.06,32.09,3200.0,29.2029,29.2211,29.1938,29.2211,3200.0
2013-02-26 15:20:00,32.08,32.13,32.06,32.13,36400.0,29.212,29.2576,29.1938,29.2576,36400.0
2013-02-26 15:25:00,32.13,32.15,32.13,32.14,2200.0,29.2576,29.2758,29.2576,29.2667,2200.0
2013-02-26 15:30:00,32.15,32.15,32.13,32.13,900.0,29.2758,29.2758,29.2576,29.2576,900.0
2013-02-26 15:35:00,32.13,32.13,32.05,32.08,51700.0,29.2576,29.2576,29.1847,29.212,51700.0
2013-02-26 15:40:00,32.08,32.11,32.08,32.09,104000.0,29.212,29.2393,29.212,29.2211,104000.0
2013-02-26 15:45:00,32.1,32.13,32.09,32.1,5100.0,29.2302,29.2576,29.2211,29.2302,5100.0
2013-02-26 15:50:00,32.12,32.12,32.0,32.07,53700.0,29.2484,29.2484,29.1392,29.2029,53700.0
2013-02-26 15:55:00,32.05,32.09,32.01,32.05,57700.0,29.1847,29.2211,29.1483,29.1847,57700.0
2013-02-27 09:30:00,32.0,32.12,32.0,32.05,5500.0,29.1392,29.2484,29.1392,29.1847,5500.0
2013-02-27 09:35:00,32.1,32.17,32.06,32.13,2300.0,29.2302,29.294,29.1938,29.2576,2300.0
2013-02-27 09:40:00,32.16,32.25,32.11,32.16,5500.0,29.2849,29.3668,29.2393,29.2849,5500.0
2013-02-27 09:45:00,32.18,32.25,32.14,32.2,37000.0,29.3031,29.3668,29.2667,29.3213,37000.0
2013-02-27 09:50:00,32.2,32.3,32.19,32.26,7000.0,29.3213,29.4124,29.3122,29.3759,7000.0
2013-02-27 09:55:00,32.26,32.28,32.23,32.25,6800.0,29.3759,29.3941,29.3486,29.3668,6800.0
2013-02-27 10:00:00,32.25,32.29,32.23,32.28,18000.0,29.3668,29.4032,29.3486,29.3941,18000.0
2013-02-27 10:05:00,32.29,32.3,32.2,32.24,65500.0,29.4032,29.4124,29.3213,29.3577,65500.0
2013-02-27 10:10:00,32.25,32.28,32.24,32.24,10300.0,29.3668,29.3941,29.3577,29.3577,10300.0
2013-02-27 10:15:00,32.25,32.34,32.24,32.31,22400.0,29.3668,29.4488,29.3577,29.4215,22400.0
2013-02-27 10:20:00,32.31,32.35,32.29,32.3,16600.0,29.4215,29.4579,29.4032,29.4124,16600.0
2013-02-27 10:25:00,32.3,32.36,32.3,32.35,41000.0,29.4124,29.467,29.4124,29.4579,41000.0
2013-02-27 10:30:00,32.38,32.62,32.37,32.57,13700.0,29.4852,29.7037,29.4761,29.6582,13700.0
2013-02-27 10:35:00,32.57,32.65,32.57,32.64,91400.0,29.6582,29.7311,29.6582,29.722,91400.0
2013-02-27 10:40:00,32.65,32.76,32.65,32.73,26400.0,29.7311,29.8312,29.7311,29.8039,26400.0
2013-02-27 10:45:00,32.73,32.74,32.48,32.48,41800.0,29.8039,29.813,29.5763,29.5763,41800.0
2013-02-27 10:50:00,32.49,32.65,32.48,32.65,4200.0,29.5854,29.7311,29.5763,29.7311,4200.0
2013-02-27 10:55:00,32.6,32.79,32.6,32.79,10200.0,29.6855,29.8585,29.6855,29.8585,10200.0
2013-02-27 11:00:00,32.79,32.94,32.76,32.76,6500.0,29.8585,29.9951,29.8312,29.8312,6500.0
2013-02-27 11:05:00,32.8,32.8,32.62,32.68,32400.0,29.8677,29.8677,29.7037,29.7584,32400.0
2013-02-27 11:10:00,32.69,32.9,32.69,32.9,22100.0,29.7675,29.9587,29.7675,29.9587,22100.0
2013-02-27 11:15:00,32.92,32.94,32.88,32.91,17400.0,29.9769,29.9951,29.9405,29.9678,17400.0
2013-02-27 11:20:00,32.93,32.94,32.8,32.85,14500.0,29.986,29.9951,29.8677,29.9132,14500.0
2013-02-27 11:25:00,32.91,32.91,32.84,32.85,2500.0,29.9678,29.9678,29.9041,29.9132,2500.0
2013-02-27 11:30:00,32.91,33.01,32.85,33.0,24800.0,29.9678,30.0589,29.9132,30.0498,24800.0
2013-02-27 11:35:00,33.0,33.02,32.81,32.93,19700.0,30.0498,30.068,29.8768,29.986,19700.0
2013-02-27 11:40:00,32.83,32.89,32.77,32.8,4000.0,29.895,29.9496,29.8403,29.8677,4000.0
2013-02-27 11:45:00,32.79,33.0,32.79,33.0,15000.0,29.8585,30.0498,29.8585,30.0498,15000.0
2013-02-27 11:50:00,33.0,33.05,32.83,32.96,110800.0,30.0498,30.0953,29.895,30.0134,110800.0
2013-02-27 11:55:00,32.96,32.96,32.77,32.88,7100.0,30.0134,30.0134,29.8403,29.9405,7100.0
2013-02-27 12:00:00,32.94,32.94,32.87,32.87,4500.0,29.9951,29.9951,29.9314,29.9314,4500.0
2013-02-27 12:05:00,32.91,32.94,32.85,32.85,1700.0,29.9678,29.9951,29.9132,29.9132,1700.0
2013-02-27 12:10:00,32.85,32.91,32.78,32.88,7400.0,29.9132,29.9678,29.8494,29.9405,7400.0
2013-02-27 12:15:00,32.88,32.89,32.79,32.84,6000.0,29.9405,29.9496,29.8585,29.9041,6000.0
2013-02-27 12:20:00,32.84,32.88,32.79,32.8,14200.0,29.9041,29.9405,29.8585,29.8677,14200.0
2013-02-27 12:25:00,32.84,32.84,32.72,32.76,27200.0,29.9041,29.9041,29.7948,29.8312,27200.0
2013-02-27 12:30:00,32.76,32.79,32.76,32.78,3700.0,29.8312,29.8585,29.8312,29.8494,3700.0
2013-02-27 12:35:00,32.76,32.78,32.73,32.75,2000.0,29.8312,29.8494,29.8039,29.8221,2000.0
2013-02-27 12:40:00,32.76,32.76,32.52,32.53,36900.0,29.8312,29.8312,29.6127,29.6218,36900.0
2013-02-27 12:45:00,32.54,32.56,32.52,32.53,23200.0,29.6309,29.6491,29.6127,29.6218,23200.0
2013-02-27 12:50:00,32.55,32.55,32.35,32.37,75500.0,29.64,29.64,29.4579,29.4761,75500.0
2013-02-27 12:55:00,32.35,32.53,32.35,32.53,20000.0,29.4579,29.6218,29.4579,29.6218,20000.0
2013-02-27 13:00:00,32.53,32.63,32.52,32.63,9700.0,29.6218,29.7129,29.6127,29.7129,9700.0
2013-02-27 13:05:00,32.59,32.66,32.59,32.66,9900.0,29.6764,29.7402,29.6764,29.7402,9900.0
2013-02-27 13:10:00,32.71,32.71,32.65,32.68,4700.0,29.7857,29.7857,29.7311,29.7584,4700.0
2013-02-27 13:15:00,32.7,32.84,32.7,32.8,27000.0,29.7766,29.9041,29.7766,29.8677,27000.0
2013-02-27 13:20:00,32.8,32.8,32.65,32.66,11000.0,29.8677,29.8677,29.7311,29.7402,11000.0
2013-02-27 13:25:00,32.7,32.7,32.58,32.62,12300.0,29.7766,29.7766,29.6673,29.7037,12300.0
2013-02-27 13:30:00,32.68,32.81,32.64,32.66,26400.0,29.7584,29.8768,29.722,29.7402,26400.0
2013-02-27 13:35:00,32.67,32.71,32.63,32.63,2600.0,29.7493,29.7857,29.7129,29.7129,2600.0
2013-02-27 13:40:00,32.64,32.7,32.63,32.69,4500.0,29.722,29.7766,29.7129,29.7675,4500.0
2013-02-27 13:45:00,32.7,32.7,32.63,32.64,6100.0,29.7766,29.7766,29.7129,29.722,6100.0
2013-02-27 13:50:00,32.7,32.7,32.63,32.64,3900.0,29.7766,29.7766,29.7129,29.722,3900.0
2013-02-27 13:55:00,32.63,32.71,32.63,32.71,7900.0,29.7129,29.7857,29.7129,29.7857,7900.0
2013-02-27 14:00:00,32.69,32.72,32.67,32.72,5700.0,29.7675,29.7948,29.7493,29.7948,5700.0
2013-02-27 14:05:00,32.76,32.77,32.67,32.67,3700.0,29.8312,29.8403,29.7493,29.7493,3700.0
2013-02-27 14:10:00,32.67,32.82,32.67,32.8,5400.0,29.7493,29.8859,29.7493,29.8677,5400.0
2013-02-27 14:15:00,32.85,32.85,32.73,32.75,51100.0,29.9132,29.9132,29.8039,29.8221,51100.0
2013-02-27 14:20:00,32.77,32.78,32.72,32.74,3100.0,29.8403,29.8494,29.7948,29.813,3100.0
2013-02-27 14:25:00,32.74,32.8,32.69,32.73,29500.0,29.813,29.8677,29.7675,29.8039,29500.0
2013-02-27 14:30:00,32.75,32.77,32.71,32.74,8900.0,29.8221,29.8403,29.7857,29.813,8900.0
2013-02-27 14:35:00,32.74,32.76,32.66,32.66,3800.0,29.813,29.8312,29.7402,29.7402,3800.0
2013-02-27 14:40:00,32.66,32.68,32.61,32.65,3700.0,29.7402,29.7584,29.6946,29.7311,3700.0
2013-02-27 14:45:00,32.63,32.77,32.63,32.76,5800.0,29.7129,29.8403,29.7129,29.8312,5800.0
2013-02-27 14:50:00,32.75,32.81,32.72,32.76,6700.0,29.8221,29.8768,29.7948,29.8312,6700.0
2013-02-27 14:55:00,32.75,32.78,32.74,32.75,6600.0,29.8221,29.8494,29.813,29.8221,6600.0
2013-02-27 15:00:00,32.7,32.75,32.65,32.73,28100.0,29.7766,29.8221,29.7311,29.8039,28100.0
2013-02-27 15:05:00,32.76,32.76,32.65,32.66,2200.0,29.8312,29.8312,29.7311,29.7402,2200.0
2013-02-27 15:10:00,32.66,32.75,32.65,32.75,4400.0,29.7402,29.8221,29.7311,29.8221,4400.0
2013-02-27 15:15:00,32.73,32.76,32.7,32.7,33800.0,29.8039,29.8312,29.7766,29.7766,33800.0
2013-02-27 15:20:00,32.7,32.79,32.7,32.71,6200.0,29.7766,29.8585,29.7766,29.7857,6200.0
2013-02-27 15:25:00,32.71,32.77,32.68,32.7,4600.0,29.7857,29.8403,29.7584,29.7766,4600.0
2013-02-27 15:30:00,32.69,32.75,32.68,32.69,5500.0,29.7675,29.8221,29.7584,29.7675,5500.0
2013-02-27 15:35:00,32.69,32.71,32.52,32.52,8500.0,29.7675,29.7857,29.6127,29.6127,8500.0
2013-02-27 15:40:00,32.53,32.61,32.5,32.52,9700.0,29.6218,29.6946,29.5945,29.6127,9700.0
2013-02-27 15:45:00,32.5,32.51,32.3,32.31,18100.0,29.5945,29.6036,29.4124,29.4215,18100.0
2013-02-27 15:50:00,32.32,32.43,32.26,32.39,11100.0,29.4306,29.5307,29.3759,29.4943,11100.0
2013-02-27 15:55:00,32.36,32.37,32.27,32.32,12900.0,29.467,29.4761,29.385,29.4306,12900.0
2013-02-28 09:30:00,32.56,32.87,32.55,32.7,45600.0,29.6491,29.9314,29.64,29.7766,45600.0
2013-02-28 09:35:00,32.62,32.95,32.62,32.89,29900.0,29.7037,30.0042,29.7037,29.9496,29900.0
2013-02-28 09:40:00,32.89,32.9,32.83,32.84,3700.0,29.9496,29.9587,29.895,29.9041,3700.0
2013-02-28 09:45:00,32.9,32.9,32.79,32.82,12300.0,29.9587,29.9587,29.8585,29.8859,12300.0
2013-02-28 09:50:00,32.82,32.94,32.81,32.92,17700.0,29.8859,29.9951,29.8768,29.9769,17700.0
2013-02-28 09:55:00,32.9,32.92,32.84,32.9,32600.0,29.9587,29.9769,29.9041,29.9587,32600.0
2013-02-28 10:00:00,32.89,32.94,32.85,32.9,43200.0,29.9496,29.9951,29.9132,29.9587,43200.0
2013-02-28 10:05:00,32.9,32.91,32.89,32.9,26200.0,29.9587,29.9678,29.9496,29.9587,26200.0
2013-02-28 10:10:00,32.9,32.9,32.72,32.73,19500.0,29.9587,29.9587,29.7948,29.8039,19500.0
2013-02-28 10:15:00,32.73,32.88,32.7,32.87,50900.0,29.8039,29.9405,29.7766,29.9314,50900.0
2013-02-28 10:20:00,32.89,32.91,32.81,32.82,18400.0,29.9496,29.9678,29.8768,29.8859,18400.0
2013-02-28 10:25:00,32.82,32.83,32.71,32.78,25400.0,29.8859,29.895,29.7857,29.8494,25400.0
2013-02-28 10:30:00,32.75,32.78,32.7,32.72,120000.0,29.8221,29.8494,29.7766,29.7948,120000.0
2013-02-28 10:35:00,32.72,32.94,32.72,32.78,71900.0,29.7948,29.9951,29.7948,29.8494,71900.0
2013-02-28 10:40:00,32.78,32.87,32.75,32.8,17300.0,29.8494,29.9314,29.8221,29.8677,17300.0
2013-02-28 10:45:00,32.85,32.9,32.77,32.78,22700.0,29.9132,29.9587,29.8403,29.8494,22700.0
2013-02-28 10:50:00,32.77,32.86,32.77,32.85,11200.0,29.8403,29.9223,29.8403,29.9132,11200.0
2013-02-28 10:55:00,32.87,32.87,32.82,32.84,11000.0,29.9314,29.9314,29.8859,29.9041,11000.0
2013-02-28 11:00:00,32.87,32.99,32.85,32.99,24600.0,29.9314,30.0407,29.9132,30.0407,24600.0
2013-02-28 11:05:00,32.98,33.24,32.98,33.22,178100.0,30.0316,30.2683,30.0316,30.2501,178100.0
2013-02-28 11:10:00,33.2,33.2,33.05,33.05,8100.0,30.2319,30.2319,30.0953,30.0953,8100.0
2013-02-28 11:15:00,33.1,33.12,33.05,33.05,13700.0,30.1408,30.159,30.0953,30.0953,13700.0
2013-02-28 11:20:00,33.0,33.12,33.0,33.0,13800.0,30.0498,30.159,30.0498,30.0498,13800.0
2013-02-28 11:25:00,33.02,33.08,32.94,33.04,15700.0,30.068,30.1226,29.9951,30.0862,15700.0
2013-02-28 11:30:00,33.04,33.11,33.0,33.08,17800.0,30.0862,30.1499,30.0498,30.1226,17800.0
2013-02-28 11:35:00,33.08,33.11,33.02,33.05,21300.0,30.1226,30.1499,30.068,30.0953,21300.0
2013-02-28 11:40:00,33.07,33.1,33.01,33.06,8800.0,30.1135,30.1408,30.0589,30.1044,8800.0
2013-02-28 11:45:00,33.06,33.07,33.0,33.0,10600.0,30.1044,30.1135,30.0498,30.0498,10600.0
2013-02-28 11:50:00,33.0,33.05,32.86,33.0,13100.0,30.0498,30.0953,29.9223,30.0498,13100.0
2013-02-28 11:55:00,33.01,33.05,32.98,33.02,8800.0,30.0589,30.0953,30.0316,30.068,8800.0
2013-02-28 12:00:00,33.01,33.02,33.0,33.01,18900.0,30.0589,30.068,30.0498,30.0589,18900.0
2013-02-28 12:05:00,33.02,33.02,33.0,33.0,22400.0,30.068,30.068,30.0498,30.0498,22400.0
2013-02-28 12:10:00,33.0,33.01,32.85,32.89,52400.0,30.0498,30.0589,29.9132,29.9496,52400.0
2013-02-28 12:15:00,32.89,32.92,32.87,32.89,137600.0,29.9496,29.9769,29.9314,29.9496,137600.0
2013-02-28 12:20:00,32.9,32.9,32.89,32.9,4900.0,29.9587,29.9587,29.9496,29.9587,4900.0
2013-02-28 12:25:00,32.91,33.0,32.9,32.98,8800.0,29.9678,30.0498,29.9587,30.0316,8800.0
2013-02-28 12:30:00,32.98,33.0,32.98,32.99,7700.0,30.0316,30.0498,30.0316,30.0407,7700.0
2013-02-28 12:35:00,33.0,33.02,32.98,33.0,13700.0,30.0498,30.068,30.0316,30.0498,13700.0
2013-02-28 12:40:00,33.0,33.03,32.99,33.0,17000.0,30.0498,30.0771,30.0407,30.0498,17000.0
2013-02-28 12:45:00,32.99,33.0,32.98,33.0,9800.0,30.0407,30.0498,30.0316,30.0498,9800.0
2013-02-28 12:50:00,33.0,33.0,32.99,32.99,12500.0,30.0498,30.0498,30.0407,30.0407,12500.0
2013-02-28 12:55:00,33.0,33.02,32.99,33.0,28300.0,30.0498,30.068,30.0407,30.0498,28300.0
2013-02-28 13:00:00,33.01,33.02,33.0,33.0,15700.0,30.0589,30.068,30.0498,30.0498,15700.0
2013-02-28 13:05:00,33.01,33.01,33.0,33.01,12100.0,30.0589,30.0589,30.0498,30.0589,12100.0
2013-02-28 13:10:00,33.0,33.02,33.0,33.01,10600.0,30.0498,30.068,30.0498,30.0589,10600.0
2013-02-28 13:15:00,33.01,33.01,33.0,33.0,9900.0,30.0589,30.0589,30.0498,30.0498,9900.0
2013-02-28 13:20:00,33.0,33.01,32.99,33.0,27400.0,30.0498,30.0589,30.0407,30.0498,27400.0
2013-02-28 13:25:00,33.0,33.01,33.0,33.01,12000.0,30.0498,30.0589,30.0498,30.0589,12000.0
2013-02-28 13:30:00,33.01,33.11,33.01,33.09,22200.0,30.0589,30.1499,30.0589,30.1317,22200.0
2013-02-28 13:35:00,33.07,33.09,33.02,33.02,12000.0,30.1135,30.1317,30.068,30.068,12000.0
2013-02-28 13:40:00,33.02,33.03,33.01,33.03,9200.0,30.068,30.0771,30.0589,30.0771,9200.0
2013-02-28 13:45:00,33.01,33.03,33.01,33.02,10500.0,30.0589,30.0771,30.0589,30.068,10500.0
2013-02-28 13:50:00,33.03,33.03,33.0,33.02,9900.0,30.0771,30.0771,30.0498,30.068,9900.0
2013-02-28 13:55:00,33.02,33.07,33.01,33.07,6800.0,30.068,30.1135,30.0589,30.1135,6800.0
2013-02-28 14:00:00,33.07,33.1,33.0,33.0,21200.0,30.1135,30.1408,30.0498,30.0498,21200.0
2013-02-28 14:05:00,33.0,33.08,33.0,33.03,16300.0,30.0498,30.1226,30.0498,30.0771,16300.0
2013-02-28 14:10:00,33.03,33.05,33.02,33.03,13200.0,30.0771,30.0953,30.068,30.0771,13200.0
2013-02-28 14:15:00,33.02,33.03,33.0,33.01,20600.0,30.068,30.0771,30.0498,30.0589,20600.0
2013-02-28 14:20:00,33.0,33.1,33.0,33.07,9200.0,30.0498,30.1408,30.0498,30.1135,9200.0
2013-02-28 14:25:00,33.11,33.16,33.09,33.16,7200.0,30.1499,30.1955,30.1317,30.1955,7200.0
2013-02-28 14:30:00,33.15,33.17,33.15,33.16,10500.0,30.1864,30.2046,30.1864,30.1955,10500.0
2013-02-28 14:35:00,33.14,33.15,33.14,33.15,6500.0,30.1773,30.1864,30.1773,30.1864,6500.0
2013-02-28 14:40:00,33.15,33.15,33.11,33.14,13600.0,30.1864,30.1864,30.1499,30.1773,13600.0
2013-02-28 14:45:00,33.14,33.16,33.14,33.15,8900.0,30.1773,30.1955,30.1773,30.1864,8900.0
2013-02-28 14:50:00,33.15,33.15,33.12,33.13,10800.0,30.1864,30.1864,30.159,30.1682,10800.0
2013-02-28 14:55:00,33.12,33.13,33.11,33.12,12900.0,30.159,30.1682,30.1499,30.159,12900.0
2013-02-28 15:00:00,33.12,33.13,33.09,33.09,12700.0,30.159,30.1682,30.1317,30.1317,12700.0
2013-02-28 15:05:00,33.1,33.13,33.09,33.13,7900.0,30.1408,30.1682,30.1317,30.1682,7900.0
2013-02-28 15:10:00,33.1,33.13,33.1,33.12,3100.0,30.1408,30.1682,30.1408,30.159,3100.0
2013-02-28 15:15:00,33.11,33.13,33.1,33.12,5300.0,30.1499,30.1682,30.1408,30.159,5300.0
2013-02-28 15:20:00,33.11,33.13,33.11,33.12,5300.0,30.1499,30.1682,30.1499,30.159,5300.0
2013-02-28 15:25:00,33.13,33.19,33.11,33.19,14800.0,30.1682,30.2228,30.1499,30.2228,14800.0
2013-02-28 15:30:00,33.19,33.2,33.16,33.2,14100.0,30.2228,30.2319,30.1955,30.2319,14100.0
2013-02-28 15:35:00,33.21,33.25,33.1,33.25,34500.0,30.241,30.2774,30.1408,30.2774,34500.0
2013-02-28 15:40:00,33.25,33.25,33.17,33.18,21900.0,30.2774,30.2774,30.2046,30.2137,21900.0
2013-02-28 15:45:00,33.19,33.36,33.18,33.35,117700.0,30.2228,30.3776,30.2137,30.3685,117700.0
2013-02-28 15:50:00,33.35,33.49,33.34,33.48,195500.0,30.3685,30.496,30.3594,30.4869,195500.0
2013-02-28 15:55:00,33.49,33.55,33.25,33.33,176600.0,30.496,30.5506,30.2774,30.3503,176600.0
2013-03-01 09:30:00,33.36,33.36,33.15,33.2,14700.0,30.3776,30.3776,30.1864,30.2319,14700.0
2013-03-01 09:35:00,33.24,33.5,33.24,33.48,61400.0,30.2683,30.5051,30.2683,30.4869,61400.0
2013-03-01 09:40:00,33.46,33.46,33.22,33.27,49600.0,30.4687,30.4687,30.2501,30.2956,49600.0
2013-03-01 09:45:00,33.24,33.42,33.23,33.37,24900.0,30.2683,30.4322,30.2592,30.3867,24900.0
2013-03-01 09:50:00,33.37,33.38,33.25,33.38,32200.0,30.3867,30.3958,30.2774,30.3958,32200.0
2013-03-01 09:55:00,33.36,33.4,33.28,33.31,18800.0,30.3776,30.414,30.3047,30.3321,18800.0
2013-03-01 10:00:00,33.32,33.4,33.31,33.39,9300.0,30.3412,30.414,30.3321,30.4049,9300.0
2013-03-01 10:05:00,33.36,33.4,33.35,33.4,4100.0,30.3776,30.414,30.3685,30.414,4100.0
2013-03-01 10:10:00,33.42,33.45,33.41,33.43,2300.0,30.4322,30.4595,30.4231,30.4413,2300.0
2013-03-01 10:15:00,33.43,33.5,33.4,33.41,45000.0,30.4413,30.5051,30.414,30.4231,45000.0
2013-03-01 10:20:00,33.41,33.44,33.4,33.4,2800.0,30.4231,30.4504,30.414,30.414,2800.0
2013-03-01 10:25:00,33.4,33.48,33.4,33.42,2800.0,30.414,30.4869,30.414,30.4322,2800.0
2013-03-01 10:30:00,33.46,33.7,33.43,33.7,33400.0,30.4687,30.6872,30.4413,30.6872,33400.0
2013-03-01 10:35:00,33.7,33.75,33.65,33.75,7800.0,30.6872,30.7327,30.6417,30.7327,7800.0
2013-03-01 10:40:00,33.76,33.84,33.7,33.74,8300.0,30.7418,30.8147,30.6872,30.7236,8300.0
2013-03-01 10:45:00,33.74,33.98,33.7,33.97,10900.0,30.7236,30.9422,30.6872,30.9331,10900.0
2013-03-01 10:50:00,33.96,33.97,33.84,33.84,3000.0,30.924,30.9331,30.8147,30.8147,3000.0
2013-03-01 10:55:00,33.84,33.85,33.83,33.85,4200.0,30.8147,30.8238,30.8056,30.8238,4200.0
2013-03-01 11:00:00,33.84,33.95,33.84,33.93,10200.0,30.8147,30.9148,30.8147,30.8966,10200.0
2013-03-01 11:05:00,33.95,33.98,33.9,33.98,29000.0,30.9148,30.9422,30.8693,30.9422,29000.0
2013-03-01 11:10:00,33.98,34.2,33.97,34.16,36400.0,30.9422,31.1425,30.9331,31.1061,36400.0
2013-03-01 11:15:00,34.16,34.16,34.04,34.14,14800.0,31.1061,31.1061,30.9968,31.0879,14800.0
2013-03-01 11:20:00,34.15,34.15,34.05,34.12,23300.0,31.097,31.097,31.0059,31.0696,23300.0
2013-03-01 11:25:00,34.1,34.12,34.02,34.05,24100.0,31.0514,31.0696,30.9786,31.0059,24100.0
2013-03-01 11:30:00,34.05,34.11,34.03,34.1,23100.0,31.0059,31.0605,30.9877,31.0514,23100.0
2013-03-01 11:35:00,34.1,34.24,34.09,34.2,28300.0,31.0514,31.1789,31.0423,31.1425,28300.0
2013-03-01 11:40:00,34.22,34.45,34.2,34.43,34100.0,31.1607,31.3701,31.1425,31.3519,34100.0
2013-03-01 11:45:00,34.42,34.46,34.36,34.4,16200.0,31.3428,31.3793,31.2882,31.3246,16200.0
2013-03-01 11:50:00,34.41,34.42,34.17,34.25,18300.0,31.3337,31.3428,31.1152,31.188,18300.0
2013-03-01 11:55:00,34.23,34.38,34.23,34.34,5900.0,31.1698,31.3064,31.1698,31.27,5900.0
2013-03-01 12:00:00,34.38,34.48,34.37,34.48,20100.0,31.3064,31.3975,31.2973,31.3975,20100.0
2013-03-01 12:05:00,34.48,34.64,34.46,34.56,37600.0,31.3975,31.5432,31.3793,31.4703,37600.0
2013-03-01 12:10:00,34.58,34.61,34.48,34.52,24600.0,31.4885,31.5158,31.3975,31.4339,24600.0
2013-03-01 12:15:00,34.51,34.55,34.44,34.5,61400.0,31.4248,31.4612,31.361,31.4157,61400.0
2013-03-01 12:20:00,34.45,34.6,34.41,34.59,24000.0,31.3701,31.5067,31.3337,31.4976,24000.0
2013-03-01 12:25:00,34.59,34.6,34.58,34.6,5200.0,31.4976,31.5067,31.4885,31.5067,5200.0
2013-03-01 12:30:00,34.59,34.64,34.59,34.64,22100.0,31.4976,31.5432,31.4976,31.5432,22100.0
2013-03-01 12:35:00,34.63,34.64,34.55,34.6,41600.0,31.5341,31.5432,31.4612,31.5067,41600.0
2013-03-01 12:40:00,34.6,34.63,34.45,34.49,19100.0,31.5067,31.5341,31.3701,31.4066,19100.0
2013-03-01 12:45:00,34.49,34.52,34.42,34.52,16000.0,31.4066,31.4339,31.3428,31.4339,16000.0
2013-03-01 12:50:00,34.5,34.55,34.45,34.51,24600.0,31.4157,31.4612,31.3701,31.4248,24600.0
2013-03-01 12:55:00,34.51,34.52,34.43,34.49,32900.0,31.4248,31.4339,31.3519,31.4066,32900.0
2013-03-01 13:00:00,34.5,34.5,34.48,34.49,7400.0,31.4157,31.4157,31.3975,31.4066,7400.0
2013-03-01 13:05:00,34.49,34.5,34.43,34.49,73100.0,31.4066,31.4157,31.3519,31.4066,73100.0
2013-03-01 13:10:00,34.49,34.49,34.48,34.49,2300.0,31.4066,31.4066,31.3975,31.4066,2300.0
2013-03-01 13:15:00,34.48,34.49,34.48,34.48,21100.0,31.3975,31.4066,31.3975,31.3975,21100.0
2013-03-01 13:20:00,34.49,34.5,34.46,34.48,51300.0,31.4066,31.4157,31.3793,31.3975,51300.0
2013-03-01 13:25:00,34.49,34.53,34.44,34.52,64300.0,31.4066,31.443,31.361,31.4339,64300.0
2013-03-01 13:30:00,34.52,34.6,34.48,34.54,76200.0,31.4339,31.5067,31.3975,31.4521,76200.0
2013-03-01 13:35:00,34.53,34.6,34.51,34.6,7500.0,31.443,31.5067,31.4248,31.5067,7500.0
2013-03-01 13:40:00,34.6,34.6,34.58,34.6,8700.0,31.5067,31.5067,31.4885,31.5067,8700.0
2013-03-01 13:45:00,34.6,34.6,34.59,34.6,13600.0,31.5067,31.5067,31.4976,31.5067,13600.0
2013-03-01 13:50:00,34.6,34.68,34.59,34.63,29600.0,31.5067,31.5796,31.4976,31.5341,29600.0
2013-03-01 13:55:00,34.61,34.65,34.55,34.6,39800.0,31.5158,31.5523,31.4612,31.5067,39800.0
2013-03-01 14:00:00,34.6,34.65,34.53,34.64,15100.0,31.5067,31.5523,31.443,31.5432,15100.0
2013-03-01 14:05:00,34.65,34.7,34.64,34.69,7900.0,31.5523,31.5978,31.5432,31.5887,7900.0
2013-03-01 14:10:00,34.7,34.7,34.69,34.69,13000.0,31.5978,31.5978,31.5887,31.5887,13000.0
2013-03-01 14:15:00,34.7,34.7,34.69,34.7,10700.0,31.5978,31.5978,31.5887,31.5978,10700.0
2013-03-01 14:20:00,34.7,34.7,34.53,34.58,47500.0,31.5978,31.5978,31.443,31.4885,47500.0
2013-03-01 14:25:00,34.58,34.6,34.58,34.6,7700.0,31.4885,31.5067,31.4885,31.5067,7700.0
2013-03-01 14:30:00,34.6,34.6,34.59,34.6,12400.0,31.5067,31.5067,31.4976,31.5067,12400.0
2013-03-01 14:35:00,34.6,34.65,34.6,34.61,46300.0,31.5067,31.5523,31.5067,31.5158,46300.0
2013-03-01 14:40:00,34.61,34.64,34.59,34.64,4800.0,31.5158,31.5432,31.4976,31.5432,4800.0
2013-03-01 14:45:00,34.65,34.65,34.61,34.61,9300.0,31.5523,31.5523,31.5158,31.5158,9300.0
2013-03-01 14:50:00,34.6,34.61,34.54,34.57,11800.0,31.5067,31.5158,31.4521,31.4794,11800.0
2013-03-01 14:55:00,34.57,34.6,34.57,34.6,6600.0,31.4794,31.5067,31.4794,31.5067,6600.0
2013-03-01 15:00:00,34.6,34.64,34.59,34.64,22800.0,31.5067,31.5432,31.4976,31.5432,22800.0
2013-03-01 15:05:00,34.63,34.63,34.54,34.55,13900.0,31.5341,31.5341,31.4521,31.4612,13900.0
2013-03-01 15:10:00,34.55,34.59,34.54,34.59,14500.0,31.4612,31.4976,31.4521,31.4976,14500.0
2013-03-01 15:15:00,34.58,34.59,34.46,34.51,20400.0,31.4885,31.4976,31.3793,31.4248,20400.0
2013-03-01 15:20:00,34.48,34.56,34.44,34.5,30400.0,31.3975,31.4703,31.361,31.4157,30400.0
2013-03-01 15:25:00,34.5,34.55,34.49,34.52,41200.0,31.4157,31.4612,31.4066,31.4339,41200.0
2013-03-01 15:30:00,34.54,34.55,34.52,34.52,18300.0,31.4521,31.4612,31.4339,31.4339,18300.0
2013-03-01 15:35:00,34.52,34.55,34.52,34.55,30200.0,31.4339,31.4612,31.4339,31.4612,30200.0
2013-03-01 15:40:00,34.55,34.56,34.54,34.55,30300.0,31.4612,31.4703,31.4521,31.4612,30300.0
2013-03-01 15:45:00,34.54,34.55,34.51,34.51,54900.0,31.4521,31.4612,31.4248,31.4248,54900.0
2013-03-01 15:50:00,34.51,34.54,34.5,34.51,137600.0,31.4248,31.4521,31.4157,31.4248,137600.0
2013-03-01 15:55:00,34.5,34.6,34.43,34.44,241000.0,31.4157,31.5067,31.3519,31.361,241000.0
2013-03-04 09:30:00,34.8,34.85,34.64,34.64,17700.0,31.6889,31.7344,31.5432,31.5432,17700.0
2013-03-04 09:35:00,34.65,34.79,34.5,34.64,23000.0,31.5523,31.6797,31.4157,31.5432,23000.0
2013-03-04 09:40:00,34.69,34.89,34.6,34.78,20000.0,31.5887,31.7708,31.5067,31.6706,20000.0
2013-03-04 09:45:00,34.81,34.88,34.77,34.8,11400.0,31.698,31.7617,31.6615,31.6889,11400.0
2013-03-04 09:50:00,34.76,34.77,34.61,34.61,11400.0,31.6524,31.6615,31.5158,31.5158,11400.0
2013-03-04 09:55:00,34.67,34.67,34.6,34.6,7700.0,31.5705,31.5705,31.5067,31.5067,7700.0
2013-03-04 10:00:00,34.62,34.64,34.56,34.56,3600.0,31.5249,31.5432,31.4703,31.4703,3600.0
2013-03-04 10:05:00,34.56,34.57,34.46,34.49,11300.0,31.4703,31.4794,31.3793,31.4066,11300.0
2013-03-04 10:10:00,34.5,34.53,34.49,34.5,5300.0,31.4157,31.443,31.4066,31.4157,5300.0
2013-03-04 10:15:00,34.52,34.53,34.45,34.5,17500.0,31.4339,31.443,31.3701,31.4157,17500.0
2013-03-04 10:20:00,34.53,34.54,34.48,34.53,8900.0,31.443,31.4521,31.3975,31.443,8900.0
2013-03-04 10:25:00,34.51,34.52,34.46,34.5,15200.0,31.4248,31.4339,31.3793,31.4157,15200.0
2013-03-04 10:30:00,34.49,34.51,34.47,34.5,19400.0,31.4066,31.4248,31.3884,31.4157,19400.0
2013-03-04 10:35:00,34.5,34.51,34.48,34.49,18400.0,31.4157,31.4248,31.3975,31.4066,18400.0
2013-03-04 10:40:00,34.5,34.5,34.48,34.5,7000.0,31.4157,31.4157,31.3975,31.4157,7000.0
2013-03-04 10:45:00,34.49,34.5,34.49,34.5,3700.0,31.4066,31.4157,31.4066,31.4157,3700.0
2013-03-04 10:50:00,34.5,34.51,34.49,34.5,21400.0,31.4157,31.4248,31.4066,31.4157,21400.0
2013-03-04 10:55:00,34.5,34.5,34.48,34.49,12100.0,31.4157,31.4157,31.3975,31.4066,12100.0
2013-03-04 11:00:00,34.48,34.5,34.47,34.48,7200.0,31.3975,31.4157,31.3884,31.3975,7200.0
2013-03-04 11:05:00,34.48,34.49,34.41,34.45,5600.0,31.3975,31.4066,31.3337,31.3701,5600.0
2013-03-04 11:10:00,34.44,34.44,34.35,34.36,9000.0,31.361,31.361,31.2791,31.2882,9000.0
2013-03-04 11:15:00,34.35,34.4,34.3,34.39,4900.0,31.2791,31.3246,31.2336,31.3155,4900.0
2013-03-04 11:20:00,34.4,34.43,34.4,34.42,600.0,31.3246,31.3519,31.3246,31.3428,600.0
2013-03-04 11:25:00,34.43,34.44,34.37,34.37,5800.0,31.3519,31.361,31.2973,31.2973,5800.0
2013-03-04 11:30:00,34.37,34.37,34.32,34.32,5000.0,31.2973,31.2973,31.2518,31.2518,5000.0
2013-03-04 11:35:00,34.32,34.32,34.23,34.27,8900.0,31.2518,31.2518,31.1698,31.2062,8900.0
2013-03-04 11:40:00,34.28,34.32,34.25,34.32,1100.0,31.2153,31.2518,31.188,31.2518,1100.0
2013-03-04 11:45:00,34.34,34.36,34.27,34.31,11200.0,31.27,31.2882,31.2062,31.2427,11200.0
2013-03-04 11:50:00,34.32,34.36,34.3,34.32,6800.0,31.2518,31.2882,31.2336,31.2518,6800.0
2013-03-04 11:55:00,34.36,34.38,34.33,34.36,3200.0,31.2882,31.3064,31.2609,31.2882,3200.0
2013-03-04 12:00:00,34.34,34.35,34.31,34.31,6000.0,31.27,31.2791,31.2427,31.2427,6000.0
2013-03-04 12:05:00,34.31,34.36,34.3,34.36,11000.0,31.2427,31.2882,31.2336,31.2882,11000.0
2013-03-04 12:10:00,34.37,34.42,34.36,34.39,7400.0,31.2973,31.3428,31.2882,31.3155,7400.0
2013-03-04 12:15:00,34.38,34.39,34.38,34.38,7200.0,31.3064,31.3155,31.3064,31.3064,7200.0
2013-03-04 12:20:00,34.38,34.39,34.38,34.39,7300.0,31.3064,31.3155,31.3064,31.3155,7300.0
2013-03-04 12:25:00,34.38,34.39,34.38,34.38,10800.0,31.3064,31.3155,31.3064,31.3064,10800.0
2013-03-04 12:30:00,34.39,34.39,34.38,34.38,9100.0,31.3155,31.3155,31.3064,31.3064,9100.0
2013-03-04 12:35:00,34.39,34.44,34.38,34.4,34900.0,31.3155,31.361,31.3064,31.3246,34900.0
2013-03-04 12:40:00,34.4,34.41,34.37,34.38,6600.0,31.3246,31.3337,31.2973,31.3064,6600.0
2013-03-04 12:45:00,34.38,34.38,34.31,34.31,4900.0,31.3064,31.3064,31.2427,31.2427,4900.0
2013-03-04 12:50:00,34.33,34.33,34.31,34.31,2700.0,31.2609,31.2609,31.2427,31.2427,2700.0
2013-03-04 12:55:00,34.31,34.32,34.31,34.31,2800.0,31.2427,31.2518,31.2427,31.2427,2800.0
2013-03-04 13:00:00,34.32,34.34,34.31,34.34,5900.0,31.2518,31.27,31.2427,31.27,5900.0
2013-03-04 13:05:00,34.34,34.34,34.33,34.34,8200.0,31.27,31.27,31.2609,31.27,8200.0
2013-03-04 13:10:00,34.33,34.34,34.33,34.34,2800.0,31.2609,31.27,31.2609,31.27,2800.0
2013-03-04 13:15:00,34.34,34.34,34.33,34.33,4600.0,31.27,31.27,31.2609,31.2609,4600.0
2013-03-04 13:20:00,34.34,34.43,34.33,34.43,6700.0,31.27,31.3519,31.2609,31.3519,6700.0
2013-03-04 13:25:00,34.43,34.43,34.4,34.41,4600.0,31.3519,31.3519,31.3246,31.3337,4600.0
2013-03-04 13:30:00,34.41,34.41,34.4,34.41,4300.0,31.3337,31.3337,31.3246,31.3337,4300.0
2013-03-04 13:35:00,34.4,34.4,34.35,34.35,6300.0,31.3246,31.3246,31.2791,31.2791,6300.0
2013-03-04 13:40:00,34.35,34.36,34.34,34.34,4800.0,31.2791,31.2882,31.27,31.27,4800.0
2013-03-04 13:45:00,34.34,34.35,34.34,34.35,4700.0,31.27,31.2791,31.27,31.2791,4700.0
2013-03-04 13:50:00,34.35,34.46,34.34,34.46,14900.0,31.2791,31.3793,31.27,31.3793,14900.0
2013-03-04 13:55:00,34.45,34.45,34.33,34.36,11000.0,31.3701,31.3701,31.2609,31.2882,11000.0
2013-03-04 14:00:00,34.36,34.36,34.32,34.32,13000.0,31.2882,31.2882,31.2518,31.2518,13000.0
2013-03-04 14:05:00,34.32,34.34,34.32,34.34,3800.0,31.2518,31.27,31.2518,31.27,3800.0
2013-03-04 14:10:00,34.35,34.35,34.34,34.35,1500.0,31.2791,31.2791,31.27,31.2791,1500.0
2013-03-04 14:15:00,34.34,34.34,34.3,34.31,7500.0,31.27,31.27,31.2336,31.2427,7500.0
2013-03-04 14:20:00,34.31,34.32,34.3,34.31,5900.0,31.2427,31.2518,31.2336,31.2427,5900.0
2013-03-04 14:25:00,34.31,34.32,34.3,34.32,5600.0,31.2427,31.2518,31.2336,31.2518,5600.0
2013-03-04 14:30:00,34.32,34.33,34.32,34.33,2800.0,31.2518,31.2609,31.2518,31.2609,2800.0
2013-03-04 14:35:00,34.33,34.33,34.3,34.3,5000.0,31.2609,31.2609,31.2336,31.2336,5000.0
2013-03-04 14:40:00,34.3,34.36,34.3,34.35,16400.0,31.2336,31.2882,31.2336,31.2791,16400.0
2013-03-04 14:45:00,34.35,34.36,34.3,34.3,27500.0,31.2791,31.2882,31.2336,31.2336,27500.0
2013-03-04 14:50:00,34.3,34.31,34.3,34.3,3000.0,31.2336,31.2427,31.2336,31.2336,3000.0
2013-03-04 14:55:00,34.31,34.37,34.3,34.34,16600.0,31.2427,31.2973,31.2336,31.27,16600.0
2013-03-04 15:00:00,34.34,34.35,34.34,34.34,4400.0,31.27,31.2791,31.27,31.27,4400.0
2013-03-04 15:05:00,34.34,34.35,34.34,34.34,4900.0,31.27,31.2791,31.27,31.27,4900.0
2013-03-04 15:10:00,34.34,34.35,34.34,34.34,6400.0,31.27,31.2791,31.27,31.27,6400.0
2013-03-04 15:15:00,34.34,34.35,34.34,34.34,8200.0,31.27,31.2791,31.27,31.27,8200.0
2013-03-04 15:20:00,34.34,34.35,34.34,34.35,11800.0,31.27,31.2791,31.27,31.2791,11800.0
2013-03-04 15:25:00,34.34,34.35,34.34,34.34,3900.0,31.27,31.2791,31.27,31.27,3900.0
2013-03-04 15:30:00,34.35,34.35,34.33,34.33,8900.0,31.2791,31.2791,31.2609,31.2609,8900.0
2013-03-04 15:35:00,34.32,34.32,34.3,34.31,7300.0,31.2518,31.2518,31.2336,31.2427,7300.0
2013-03-04 15:40:00,34.3,34.31,34.29,34.3,56700.0,31.2336,31.2427,31.2244,31.2336,56700.0
2013-03-04 15:45:00,34.3,34.31,34.29,34.3,21100.0,31.2336,31.2427,31.2244,31.2336,21100.0
2013-03-04 15:50:00,34.3,34.31,34.3,34.3,25900.0,31.2336,31.2427,31.2336,31.2336,25900.0
2013-03-04 15:55:00,34.3,34.35,34.3,34.35,33200.0,31.2336,31.2791,31.2336,31.2791,33200.0
2013-03-05 09:30:00,34.41,34.48,34.34,34.4,36100.0,31.3337,31.3975,31.27,31.3246,36100.0
2013-03-05 09:35:00,34.44,34.48,34.3,34.33,80400.0,31.361,31.3975,31.2336,31.2609,80400.0
2013-03-05 09:40:00,34.31,34.38,34.3,34.32,19000.0,31.2427,31.3064,31.2336,31.2518,19000.0
2013-03-05 09:45:00,34.32,34.36,34.25,34.26,48200.0,31.2518,31.2882,31.188,31.1971,48200.0
2013-03-05 09:50:00,34.25,34.27,34.06,34.1,31800.0,31.188,31.2062,31.015,31.0514,31800.0
2013-03-05 09:55:00,34.1,34.15,33.94,33.98,30000.0,31.0514,31.097,30.9057,30.9422,30000.0
2013-03-05 10:00:00,33.91,34.08,33.84,34.01,20100.0,30.8784,31.0332,30.8147,30.9695,20100.0
2013-03-05 10:05:00,34.0,34.06,33.95,33.95,16200.0,30.9604,31.015,30.9148,30.9148,16200.0
2013-03-05 10:10:00,33.95,33.97,33.75,33.93,32000.0,30.9148,30.9331,30.7327,30.8966,32000.0
2013-03-05 10:15:00,33.98,34.05,33.98,34.0,15100.0,30.9422,31.0059,30.9422,30.9604,15100.0
2013-03-05 10:20:00,34.04,34.1,34.02,34.1,8900.0,30.9968,31.0514,30.9786,31.0514,8900.0
2013-03-05 10:25:00,34.08,34.2,34.08,34.19,16600.0,31.0332,31.1425,31.0332,31.1334,16600.0
2013-03-05 10:30:00,34.19,34.2,34.11,34.2,64600.0,31.1334,31.1425,31.0605,31.1425,64600.0
2013-03-05 10:35:00,34.19,34.2,34.14,34.19,69900.0,31.1334,31.1425,31.0879,31.1334,69900.0
2013-03-05 10:40:00,34.19,34.31,34.18,34.3,24000.0,31.1334,31.2427,31.1243,31.2336,24000.0
2013-03-05 10:45:00,34.3,34.35,34.29,34.32,18500.0,31.2336,31.2791,31.2244,31.2518,18500.0
2013-03-05 10:50:00,34.32,34.34,34.29,34.3,5300.0,31.2518,31.27,31.2244,31.2336,5300.0
2013-03-05 10:55:00,34.3,34.37,34.3,34.35,9500.0,31.2336,31.2973,31.2336,31.2791,9500.0
2013-03-05 11:00:00,34.36,34.37,34.24,34.26,43600.0,31.2882,31.2973,31.1789,31.1971,43600.0
2013-03-05 11:05:00,34.27,34.3,34.23,34.3,12100.0,31.2062,31.2336,31.1698,31.2336,12100.0
2013-03-05 11:10:00,34.31,34.33,34.29,34.29,10500.0,31.2427,31.2609,31.2244,31.2244,10500.0
2013-03-05 11:15:00,34.29,34.3,34.25,34.28,10700.0,31.2244,31.2336,31.188,31.2153,10700.0
2013-03-05 11:20:00,34.27,34.28,34.19,34.21,17800.0,31.2062,31.2153,31.1334,31.1516,17800.0
2013-03-05 11:25:00,34.19,34.24,34.19,34.23,11800.0,31.1334,31.1789,31.1334,31.1698,11800.0
2013-03-05 11:30:00,34.23,34.24,34.21,34.23,14100.0,31.1698,31.1789,31.1516,31.1698,14100.0
2013-03-05 11:35:00,34.22,34.23,34.2,34.2,14300.0,31.1607,31.1698,31.1425,31.1425,14300.0
2013-03-05 11:40:00,34.2,34.3,34.2,34.29,21200.0,31.1425,31.2336,31.1425,31.2244,21200.0
2013-03-05 11:45:00,34.28,34.3,34.28,34.29,2400.0,31.2153,31.2336,31.2153,31.2244,2400.0
2013-03-05 11:50:00,34.3,34.38,34.29,34.35,18000.0,31.2336,31.3064,31.2244,31.2791,18000.0
2013-03-05 11:55:00,34.35,34.35,34.32,34.34,16500.0,31.2791,31.2791,31.2518,31.27,16500.0
2013-03-05 12:00:00,34.34,34.34,34.29,34.3,1700.0,31.27,31.27,31.2244,31.2336,1700.0
2013-03-05 12:05:00,34.3,34.32,34.3,34.3,2800.0,31.2336,31.2518,31.2336,31.2336,2800.0
2013-03-05 12:10:00,34.3,34.34,34.29,34.3,6500.0,31.2336,31.27,31.2244,31.2336,6500.0
2013-03-05 12:15:00,34.29,34.29,34.2,34.22,18500.0,31.2244,31.2244,31.1425,31.1607,18500.0
2013-03-05 12:20:00,34.2,34.25,34.16,34.25,32200.0,31.1425,31.188,31.1061,31.188,32200.0
2013-03-05 12:25:00,34.23,34.25,34.21,34.21,3300.0,31.1698,31.188,31.1516,31.1516,3300.0
2013-03-05 12:30:00,34.2,34.23,34.2,34.22,6200.0,31.1425,31.1698,31.1425,31.1607,6200.0
2013-03-05 12:35:00,34.21,34.3,34.21,34.3,3000.0,31.1516,31.2336,31.1516,31.2336,3000.0
2013-03-05 12:40:00,34.29,34.3,34.23,34.27,4100.0,31.2244,31.2336,31.1698,31.2062,4100.0
2013-03-05 12:45:00,34.25,34.3,34.22,34.24,6600.0,31.188,31.2336,31.1607,31.1789,6600.0
2013-03-05 12:50:00,34.25,34.27,34.24,34.25,1300.0,31.188,31.2062,31.1789,31.188,1300.0
2013-03-05 12:55:00,34.25,34.25,34.25,34.25,2200.0,31.188,31.188,31.188,31.188,2200.0
2013-03-05 13:00:00,34.25,34.28,34.23,34.24,17500.0,31.188,31.2153,31.1698,31.1789,17500.0
2013-03-05 13:05:00,34.26,34.3,34.24,34.27,14900.0,31.1971,31.2336,31.1789,31.2062,14900.0
2013-03-05 13:10:00,34.27,34.28,34.24,34.25,5400.0,31.2062,31.2153,31.1789,31.188,5400.0
2013-03-05 13:15:00,34.27,34.29,34.24,34.27,81600.0,31.2062,31.2244,31.1789,31.2062,81600.0
2013-03-05 13:20:00,34.27,34.29,34.27,34.28,1700.0,31.2062,31.2244,31.2062,31.2153,1700.0
2013-03-05 13:25:00,34.28,34.3,34.28,34.29,800.0,31.2153,31.2336,31.2153,31.2244,800.0
2013-03-05 13:30:00,34.32,34.36,34.3,34.34,5600.0,31.2518,31.2882,31.2336,31.27,5600.0
2013-03-05 13:35:00,34.34,34.35,34.3,34.31,4300.0,31.27,31.2791,31.2336,31.2427,4300.0
2013-03-05 13:40:00,34.3,34.31,34.3,34.3,2600.0,31.2336,31.2427,31.2336,31.2336,2600.0
2013-03-05 13:45:00,34.31,34.31,34.3,34.3,2400.0,31.2427,31.2427,31.2336,31.2336,2400.0
2013-03-05 13:50:00,34.3,34.3,34.27,34.28,5200.0,31.2336,31.2336,31.2062,31.2153,5200.0
2013-03-05 13:55:00,34.28,34.29,34.27,34.28,19200.0,31.2153,31.2244,31.2062,31.2153,19200.0
2013-03-05 14:00:00,34.27,34.29,34.25,34.28,6700.0,31.2062,31.2244,31.188,31.2153,6700.0
2013-03-05 14:05:00,34.27,34.28,34.25,34.26,3200.0,31.2062,31.2153,31.188,31.1971,3200.0
2013-03-05 14:10:00,34.25,34.25,34.22,34.23,6700.0,31.188,31.188,31.1607,31.1698,6700.0
2013-03-05 14:15:00,34.22,34.25,34.22,34.24,400.0,31.1607,31.188,31.1607,31.1789,400.0
2013-03-05 14:20:00,34.23,34.25,34.22,34.22,4800.0,31.1698,31.188,31.1607,31.1607,4800.0
2013-03-05 14:25:00,34.22,34.23,34.22,34.23,600.0,31.1607,31.1698,31.1607,31.1698,600.0
2013-03-05 14:30:00,34.23,34.23,34.2,34.2,7100.0,31.1698,31.1698,31.1425,31.1425,7100.0
2013-03-05 14:35:00,34.21,34.24,34.2,34.23,2900.0,31.1516,31.1789,31.1425,31.1698,2900.0
2013-03-05 14:40:00,34.23,34.24,34.23,34.24,1000.0,31.1698,31.1789,31.1698,31.1789,1000.0
2013-03-05 14:45:00,34.24,34.24,34.23,34.23,7700.0,31.1789,31.1789,31.1698,31.1698,7700.0
2013-03-05 14:50:00,34.23,34.27,34.23,34.27,22000.0,31.1698,31.2062,31.1698,31.2062,22000.0
2013-03-05 14:55:00,34.28,34.28,34.24,34.28,12900.0,31.2153,31.2153,31.1789,31.2153,12900.0
2013-03-05 15:00:00,34.26,34.28,34.26,34.27,2500.0,31.1971,31.2153,31.1971,31.2062,2500.0
2013-03-05 15:05:00,34.27,34.29,34.27,34.27,4000.0,31.2062,31.2244,31.2062,31.2062,4000.0
2013-03-05 15:10:00,34.27,34.28,34.26,34.26,3500.0,31.2062,31.2153,31.1971,31.1971,3500.0
2013-03-05 15:15:00,34.26,34.28,34.26,34.27,3700.0,31.1971,31.2153,31.1971,31.2062,3700.0
2013-03-05 15:20:00,34.27,34.28,34.25,34.25,7700.0,31.2062,31.2153,31.188,31.188,7700.0
2013-03-05 15:25:00,34.25,34.26,34.24,34.25,42800.0,31.188,31.1971,31.1789,31.188,42800.0
2013-03-05 15:30:00,34.25,34.25,34.21,34.24,11900.0,31.188,31.188,31.1516,31.1789,11900.0
2013-03-05 15:35:00,34.24,34.29,34.24,34.25,20200.0,31.1789,31.2244,31.1789,31.188,20200.0
2013-03-05 15:40:00,34.25,34.3,34.25,34.27,20600.0,31.188,31.2336,31.188,31.2062,20600.0
2013-03-05 15:45:00,34.28,34.28,34.21,34.25,94200.0,31.2153,31.2153,31.1516,31.188,94200.0
2013-03-05 15:50:00,34.25,34.26,34.25,34.25,33400.0,31.188,31.1971,31.188,31.188,33400.0
2013-03-05 15:55:00,34.25,34.3,34.25,34.29,35500.0,31.188,31.2336,31.188,31.2244,35500.0
2013-03-06 09:30:00,34.34,34.34,34.3,34.3,7800.0,31.27,31.27,31.2336,31.2336,7800.0
2013-03-06 09:35:00,34.28,34.32,34.26,34.26,1400.0,31.2153,31.2518,31.1971,31.1971,1400.0
2013-03-06 09:40:00,34.32,34.32,34.29,34.31,3200.0,31.2518,31.2518,31.2244,31.2427,3200.0
2013-03-06 09:45:00,34.31,34.32,34.26,34.32,5800.0,31.2427,31.2518,31.1971,31.2518,5800.0
2013-03-06 09:50:00,34.3,34.32,34.27,34.29,19400.0,31.2336,31.2518,31.2062,31.2244,19400.0
2013-03-06 09:55:00,34.3,34.37,34.3,34.34,16600.0,31.2336,31.2973,31.2336,31.27,16600.0
2013-03-06 10:00:00,34.34,34.38,34.3,34.3,7000.0,31.27,31.3064,31.2336,31.2336,7000.0
2013-03-06 10:05:00,34.3,34.36,34.3,34.34,17500.0,31.2336,31.2882,31.2336,31.27,17500.0
2013-03-06 10:10:00,34.34,34.37,34.34,34.35,7500.0,31.27,31.2973,31.27,31.2791,7500.0
2013-03-06 10:15:00,34.35,34.35,34.24,34.24,19400.0,31.2791,31.2791,31.1789,31.1789,19400.0
2013-03-06 10:20:00,34.25,34.27,34.22,34.26,7800.0,31.188,31.2062,31.1607,31.1971,7800.0
2013-03-06 10:25:00,34.27,34.31,34.27,34.29,2500.0,31.2062,31.2427,31.2062,31.2244,2500.0
2013-03-06 10:30:00,34.27,34.29,34.26,34.27,1500.0,31.2062,31.2244,31.1971,31.2062,1500.0
2013-03-06 10:35:00,34.27,34.27,34.24,34.27,6900.0,31.2062,31.2062,31.1789,31.2062,6900.0
2013-03-06 10:40:00,34.26,34.31,34.26,34.31,8100.0,31.1971,31.2427,31.1971,31.2427,8100.0
2013-03-06 10:45:00,34.31,34.33,34.28,34.28,4100.0,31.2427,31.2609,31.2153,31.2153,4100.0
2013-03-06 10:50:00,34.28,34.3,34.22,34.22,9100.0,31.2153,31.2336,31.1607,31.1607,9100.0
2013-03-06 10:55:00,34.22,34.25,34.21,34.25,8300.0,31.1607,31.188,31.1516,31.188,8300.0
2013-03-06 11:00:00,34.24,34.24,34.22,34.22,3500.0,31.1789,31.1789,31.1607,31.1607,3500.0
2013-03-06 11:05:00,34.22,34.24,34.21,34.21,8000.0,31.1607,31.1789,31.1516,31.1516,8000.0
2013-03-06 11:10:00,34.22,34.22,34.12,34.18,10100.0,31.1607,31.1607,31.0696,31.1243,10100.0
2013-03-06 11:15:00,34.17,34.21,34.17,34.2,15700.0,31.1152,31.1516,31.1152,31.1425,15700.0
2013-03-06 11:20:00,34.19,34.2,34.16,34.16,2800.0,31.1334,31.1425,31.1061,31.1061,2800.0
2013-03-06 11:25:00,34.16,34.17,34.08,34.1,8500.0,31.1061,31.1152,31.0332,31.0514,8500.0
2013-03-06 11:30:00,34.11,34.17,34.09,34.17,18200.0,31.0605,31.1152,31.0423,31.1152,18200.0
2013-03-06 11:35:00,34.14,34.19,34.14,34.15,5500.0,31.0879,31.1334,31.0879,31.097,5500.0
2013-03-06 11:40:00,34.12,34.2,34.12,34.2,16500.0,31.0696,31.1425,31.0696,31.1425,16500.0
2013-03-06 11:45:00,34.2,34.2,34.16,34.16,12000.0,31.1425,31.1425,31.1061,31.1061,12000.0
2013-03-06 11:50:00,34.15,34.17,34.14,34.14,19500.0,31.097,31.1152,31.0879,31.0879,19500.0
2013-03-06 11:55:00,34.13,34.14,34.13,34.13,800.0,31.0788,31.0879,31.0788,31.0788,800.0
2013-03-06 12:00:00,34.13,34.15,34.11,34.11,8100.0,31.0788,31.097,31.0605,31.0605,8100.0
2013-03-06 12:05:00,34.1,34.12,34.1,34.12,9800.0,31.0514,31.0696,31.0514,31.0696,9800.0
2013-03-06 12:10:00,34.11,34.14,34.09,34.11,9200.0,31.0605,31.0879,31.0423,31.0605,9200.0
2013-03-06 12:15:00,34.11,34.16,34.09,34.15,11500.0,31.0605,31.1061,31.0423,31.097,11500.0
2013-03-06 12:20:00,34.15,34.15,34.13,34.14,2900.0,31.097,31.097,31.0788,31.0879,2900.0
2013-03-06 12:25:00,34.13,34.15,34.13,34.13,4800.0,31.0788,31.097,31.0788,31.0788,4800.0
2013-03-06 12:30:00,34.13,34.13,34.08,34.09,5900.0,31.0788,31.0788,31.0332,31.0423,5900.0
2013-03-06 12:35:00,34.09,34.11,34.08,34.1,4500.0,31.0423,31.0605,31.0332,31.0514,4500.0
2013-03-06 12:40:00,34.1,34.11,34.08,34.1,4000.0,31.0514,31.0605,31.0332,31.0514,4000.0
2013-03-06 12:45:00,34.1,34.11,34.03,34.04,5000.0,31.0514,31.0605,30.9877,30.9968,5000.0
2013-03-06 12:50:00,34.02,34.02,33.99,34.0,7900.0,30.9786,30.9786,30.9513,30.9604,7900.0
2013-03-06 12:55:00,34.0,34.0,33.99,34.0,3700.0,30.9604,30.9604,30.9513,30.9604,3700.0
2013-03-06 13:00:00,34.0,34.0,33.99,33.99,3100.0,30.9604,30.9604,30.9513,30.9513,3100.0
2013-03-06 13:05:00,33.99,33.99,33.94,33.95,2100.0,30.9513,30.9513,30.9057,30.9148,2100.0
2013-03-06 13:10:00,33.93,33.95,33.91,33.94,2400.0,30.8966,30.9148,30.8784,30.9057,2400.0
2013-03-06 13:15:00,33.93,33.93,33.92,33.92,2400.0,30.8966,30.8966,30.8875,30.8875,2400.0
2013-03-06 13:20:00,33.93,33.99,33.92,33.98,4900.0,30.8966,30.9513,30.8875,30.9422,4900.0
2013-03-06 13:25:00,33.97,34.02,33.95,34.02,12400.0,30.9331,30.9786,30.9148,30.9786,12400.0
2013-03-06 13:30:00,34.0,34.02,34.0,34.0,8600.0,30.9604,30.9786,30.9604,30.9604,8600.0
2013-03-06 13:35:00,34.0,34.01,34.0,34.0,5600.0,30.9604,30.9695,30.9604,30.9604,5600.0
2013-03-06 13:40:00,34.01,34.02,34.0,34.01,9300.0,30.9695,30.9786,30.9604,30.9695,9300.0
2013-03-06 13:45:00,34.0,34.0,33.99,33.99,4400.0,30.9604,30.9604,30.9513,30.9513,4400.0
2013-03-06 13:50:00,33.99,34.0,33.97,33.98,3400.0,30.9513,30.9604,30.9331,30.9422,3400.0
2013-03-06 13:55:00,33.99,34.0,33.97,33.98,5000.0,30.9513,30.9604,30.9331,30.9422,5000.0
2013-03-06 14:00:00,33.98,33.99,33.96,33.99,4000.0,30.9422,30.9513,30.924,30.9513,4000.0
2013-03-06 14:05:00,33.95,33.98,33.92,33.94,3900.0,30.9148,30.9422,30.8875,30.9057,3900.0
2013-03-06 14:10:00,33.92,33.97,33.92,33.96,5500.0,30.8875,30.9331,30.8875,30.924,5500.0
2013-03-06 14:15:00,33.95,33.97,33.92,33.95,7400.0,30.9148,30.9331,30.8875,30.9148,7400.0
2013-03-06 14:20:00,33.95,33.97,33.92,33.93,4500.0,30.9148,30.9331,30.8875,30.8966,4500.0
2013-03-06 14:25:00,33.92,34.01,33.92,34.0,10800.0,30.8875,30.9695,30.8875,30.9604,10800.0
2013-03-06 14:30:00,33.97,34.02,33.97,34.0,98500.0,30.9331,30.9786,30.9331,30.9604,98500.0
2013-03-06 14:35:00,33.97,34.0,33.97,33.97,9600.0,30.9331,30.9604,30.9331,30.9331,9600.0
2013-03-06 14:40:00,33.97,33.98,33.96,33.96,2900.0,30.9331,30.9422,30.924,30.924,2900.0
2013-03-06 14:45:00,33.93,34.0,33.93,34.0,6800.0,30.8966,30.9604,30.8966,30.9604,6800.0
2013-03-06 14:50:00,34.0,34.0,33.97,33.99,1100.0,30.9604,30.9604,30.9331,30.9513,1100.0
2013-03-06 14:55:00,33.98,33.99,33.93,33.96,2900.0,30.9422,30.9513,30.8966,30.924,2900.0
2013-03-06 15:00:00,33.95,33.96,33.93,33.93,2700.0,30.9148,30.924,30.8966,30.8966,2700.0
2013-03-06 15:05:00,33.94,33.98,33.93,33.93,10000.0,30.9057,30.9422,30.8966,30.8966,10000.0
2013-03-06 15:10:00,33.95,34.0,33.93,34.0,5300.0,30.9148,30.9604,30.8966,30.9604,5300.0
2013-03-06 15:15:00,34.0,34.0,33.93,33.93,39100.0,30.9604,30.9604,30.8966,30.8966,39100.0
2013-03-06 15:20:00,33.93,33.93,33.9,33.92,9600.0,30.8966,30.8966,30.8693,30.8875,9600.0
2013-03-06 15:25:00,33.93,33.95,33.93,33.95,3900.0,30.8966,30.9148,30.8966,30.9148,3900.0
2013-03-06 15:30:00,33.95,33.95,33.94,33.94,8100.0,30.9148,30.9148,30.9057,30.9057,8100.0
2013-03-06 15:35:00,33.95,33.95,33.94,33.94,12700.0,30.9148,30.9148,30.9057,30.9057,12700.0
2013-03-06 15:40:00,33.94,33.94,33.9,33.9,10600.0,30.9057,30.9057,30.8693,30.8693,10600.0
2013-03-06 15:45:00,33.9,33.91,33.87,33.87,13700.0,30.8693,30.8784,30.842,30.842,13700.0
2013-03-06 15:50:00,33.87,33.9,33.87,33.87,16100.0,30.842,30.8693,30.842,30.842,16100.0
2013-03-06 15:55:00,33.88,33.89,33.86,33.86,33800.0,30.8511,30.8602,30.8329,30.8329,33800.0
2013-03-07 09:30:00,33.95,34.0,33.95,33.98,2400.0,30.9148,30.9604,30.9148,30.9422,2400.0
2013-03-07 09:35:00,33.91,33.97,33.9,33.94,1000.0,30.8784,30.9331,30.8693,30.9057,1000.0
2013-03-07 09:40:00,33.9,33.94,33.9,33.93,1600.0,30.8693,30.9057,30.8693,30.8966,1600.0
2013-03-07 09:45:00,33.93,33.94,33.86,33.86,1200.0,30.8966,30.9057,30.8329,30.8329,1200.0
2013-03-07 09:50:00,33.93,33.93,33.84,33.88,3000.0,30.8966,30.8966,30.8147,30.8511,3000.0
2013-03-07 09:55:00,33.85,33.86,33.75,33.86,9100.0,30.8238,30.8329,30.7327,30.8329,9100.0
2013-03-07 10:00:00,33.85,33.9,33.76,33.76,24500.0,30.8238,30.8693,30.7418,30.7418,24500.0
2013-03-07 10:05:00,33.76,33.84,33.75,33.8,3000.0,30.7418,30.8147,30.7327,30.7783,3000.0
2013-03-07 10:10:00,33.8,33.83,33.78,33.78,2900.0,30.7783,30.8056,30.76,30.76,2900.0
2013-03-07 10:15:00,33.79,33.83,33.77,33.81,1400.0,30.7691,30.8056,30.7509,30.7874,1400.0
2013-03-07 10:20:00,33.81,33.83,33.81,33.83,2000.0,30.7874,30.8056,30.7874,30.8056,2000.0
2013-03-07 10:25:00,33.83,33.95,33.83,33.94,15900.0,30.8056,30.9148,30.8056,30.9057,15900.0
2013-03-07 10:30:00,33.9,33.95,33.9,33.94,1400.0,30.8693,30.9148,30.8693,30.9057,1400.0
2013-03-07 10:35:00,33.97,33.99,33.95,33.97,3700.0,30.9331,30.9513,30.9148,30.9331,3700.0
2013-03-07 10:40:00,33.96,33.99,33.93,33.93,4800.0,30.924,30.9513,30.8966,30.8966,4800.0
2013-03-07 10:45:00,33.91,33.97,33.9,33.96,5900.0,30.8784,30.9331,30.8693,30.924,5900.0
2013-03-07 10:50:00,33.97,33.99,33.95,33.97,2200.0,30.9331,30.9513,30.9148,30.9331,2200.0
2013-03-07 10:55:00,33.99,33.99,33.96,33.99,1500.0,30.9513,30.9513,30.924,30.9513,1500.0
2013-03-07 11:00:00,34.0,34.0,33.92,33.92,4600.0,30.9604,30.9604,30.8875,30.8875,4600.0
2013-03-07 11:05:00,33.92,33.94,33.92,33.92,1600.0,30.8875,30.9057,30.8875,30.8875,1600.0
2013-03-07 11:10:00,33.96,33.98,33.9,33.94,1300.0,30.924,30.9422,30.8693,30.9057,1300.0
2013-03-07 11:15:00,33.96,33.97,33.92,33.92,1300.0,30.924,30.9331,30.8875,30.8875,1300.0
2013-03-07 11:20:00,33.96,33.96,33.85,33.88,2600.0,30.924,30.924,30.8238,30.8511,2600.0
2013-03-07 11:25:00,33.94,33.94,33.91,33.91,1100.0,30.9057,30.9057,30.8784,30.8784,1100.0
2013-03-07 11:30:00,33.93,33.94,33.92,33.92,1600.0,30.8966,30.9057,30.8875,30.8875,1600.0
2013-03-07 11:35:00,33.95,33.95,33.87,33.88,3000.0,30.9148,30.9148,30.842,30.8511,3000.0
2013-03-07 11:40:00,33.87,33.87,33.84,33.84,3700.0,30.842,30.842,30.8147,30.8147,3700.0
2013-03-07 11:45:00,33.84,33.86,33.84,33.84,3200.0,30.8147,30.8329,30.8147,30.8147,3200.0
2013-03-07 11:50:00,33.84,33.84,33.78,33.78,6500.0,30.8147,30.8147,30.76,30.76,6500.0
2013-03-07 11:55:00,33.78,33.8,33.71,33.71,4400.0,30.76,30.7783,30.6963,30.6963,4400.0
2013-03-07 12:00:00,33.7,33.7,33.61,33.61,3900.0,30.6872,30.6872,30.6052,30.6052,3900.0
2013-03-07 12:05:00,33.61,33.69,33.56,33.67,10200.0,30.6052,30.6781,30.5597,30.6599,10200.0
2013-03-07 12:10:00,33.69,33.7,33.57,33.68,57200.0,30.6781,30.6872,30.5688,30.669,57200.0
2013-03-07 12:15:00,33.69,33.75,33.68,33.75,81300.0,30.6781,30.7327,30.669,30.7327,81300.0
2013-03-07 12:20:00,33.75,33.77,33.72,33.74,7700.0,30.7327,30.7509,30.7054,30.7236,7700.0
2013-03-07 12:25:00,33.74,33.79,33.72,33.79,3100.0,30.7236,30.7691,30.7054,30.7691,3100.0
2013-03-07 12:30:00,33.79,33.89,33.79,33.84,12400.0,30.7691,30.8602,30.7691,30.8147,12400.0
2013-03-07 12:35:00,33.85,33.85,33.77,33.79,12500.0,30.8238,30.8238,30.7509,30.7691,12500.0
2013-03-07 12:40:00,33.8,33.92,33.79,33.88,71500.0,30.7783,30.8875,30.7691,30.8511,71500.0
2013-03-07 12:45:00,33.89,33.93,33.87,33.9,14500.0,30.8602,30.8966,30.842,30.8693,14500.0
2013-03-07 12:50:00,33.9,33.9,33.87,33.88,4700.0,30.8693,30.8693,30.842,30.8511,4700.0
2013-03-07 12:55:00,33.89,33.93,33.86,33.9,16000.0,30.8602,30.8966,30.8329,30.8693,16000.0
2013-03-07 13:00:00,33.89,34.11,33.89,34.11,54300.0,30.8602,31.0605,30.8602,31.0605,54300.0
2013-03-07 13:05:00,34.11,34.14,34.09,34.14,29200.0,31.0605,31.0879,31.0423,31.0879,29200.0
2013-03-07 13:10:00,34.2,34.25,34.18,34.18,15100.0,31.1425,31.188,31.1243,31.1243,15100.0
2013-03-07 13:15:00,34.16,34.23,34.03,34.03,39000.0,31.1061,31.1698,30.9877,30.9877,39000.0
2013-03-07 13:20:00,34.01,34.05,34.01,34.05,4900.0,30.9695,31.0059,30.9695,31.0059,4900.0
2013-03-07 13:25:00,34.11,34.14,34.03,34.06,6400.0,31.0605,31.0879,30.9877,31.015,6400.0
2013-03-07 13:30:00,34.05,34.06,34.05,34.05,800.0,31.0059,31.015,31.0059,31.0059,800.0
2013-03-07 13:35:00,34.05,34.09,34.05,34.09,800.0,31.0059,31.0423,31.0059,31.0423,800.0
2013-03-07 13:40:00,34.09,34.09,34.05,34.06,2100.0,31.0423,31.0423,31.0059,31.015,2100.0
2013-03-07 13:45:00,34.08,34.09,34.07,34.09,1100.0,31.0332,31.0423,31.0241,31.0423,1100.0
2013-03-07 13:50:00,34.11,34.12,34.04,34.04,2800.0,31.0605,31.0696,30.9968,30.9968,2800.0
2013-03-07 13:55:00,34.06,34.08,34.03,34.08,1100.0,31.015,31.0332,30.9877,31.0332,1100.0
2013-03-07 14:00:00,34.07,34.1,34.03,34.1,8400.0,31.0241,31.0514,30.9877,31.0514,8400.0
2013-03-07 14:05:00,34.1,34.13,34.05,34.09,7500.0,31.0514,31.0788,31.0059,31.0423,7500.0
2013-03-07 14:10:00,34.13,34.14,34.09,34.1,5500.0,31.0788,31.0879,31.0423,31.0514,5500.0
2013-03-07 14:15:00,34.1,34.12,34.05,34.08,58400.0,31.0514,31.0696,31.0059,31.0332,58400.0
2013-03-07 14:20:00,34.05,34.09,34.01,34.03,1900.0,31.0059,31.0423,30.9695,30.9877,1900.0
2013-03-07 14:25:00,34.04,34.09,34.03,34.09,2600.0,30.9968,31.0423,30.9877,31.0423,2600.0
2013-03-07 14:30:00,34.07,34.1,34.07,34.09,2600.0,31.0241,31.0514,31.0241,31.0423,2600.0
2013-03-07 14:35:00,34.09,34.09,34.02,34.02,3700.0,31.0423,31.0423,30.9786,30.9786,3700.0
2013-03-07 14:40:00,34.02,34.03,34.02,34.03,2000.0,30.9786,30.9877,30.9786,30.9877,2000.0
2013-03-07 14:45:00,34.02,34.08,34.02,34.06,10100.0,30.9786,31.0332,30.9786,31.015,10100.0
2013-03-07 14:50:00,34.06,34.06,34.06,34.06,100.0,31.015,31.015,31.015,31.015,100.0
2013-03-07 14:55:00,34.06,34.1,34.05,34.1,8400.0,31.015,31.0514,31.0059,31.0514,8400.0
2013-03-07 15:00:00,34.1,34.1,34.09,34.1,3500.0,31.0514,31.0514,31.0423,31.0514,3500.0
2013-03-07 15:05:00,34.1,34.26,34.1,34.15,39300.0,31.0514,31.1971,31.0514,31.097,39300.0
2013-03-07 15:10:00,34.13,34.27,34.12,34.27,34800.0,31.0788,31.2062,31.0696,31.2062,34800.0
2013-03-07 15:15:00,34.29,34.3,34.17,34.19,18400.0,31.2244,31.2336,31.1152,31.1334,18400.0
2013-03-07 15:20:00,34.19,34.24,34.19,34.23,7100.0,31.1334,31.1789,31.1334,31.1698,7100.0
2013-03-07 15:25:00,34.24,34.24,34.16,34.2,24300.0,31.1789,31.1789,31.1061,31.1425,24300.0
2013-03-07 15:30:00,34.21,34.28,34.19,34.24,41100.0,31.1516,31.2153,31.1334,31.1789,41100.0
2013-03-07 15:35:00,34.26,34.3,34.25,34.27,31100.0,31.1971,31.2336,31.188,31.2062,31100.0
2013-03-07 15:40:00,34.27,34.41,34.27,34.4,33600.0,31.2062,31.3337,31.2062,31.3246,33600.0
2013-03-07 15:45:00,34.42,34.42,34.32,34.41,29800.0,31.3428,31.3428,31.2518,31.3337,29800.0
2013-03-07 15:50:00,34.41,34.6,34.41,34.6,29400.0,31.3337,31.5067,31.3337,31.5067,29400.0
2013-03-07 15:55:00,34.59,34.68,34.42,34.56,64400.0,31.4976,31.5796,31.3428,31.4703,64400.0
2013-03-08 09:30:00,34.08,34.2,34.01,34.2,36100.0,31.0332,31.1425,30.9695,31.1425,36100.0
2013-03-08 09:35:00,34.18,34.2,34.03,34.04,13700.0,31.1243,31.1425,30.9877,30.9968,13700.0
2013-03-08 09:40:00,34.12,34.35,34.1,34.28,25200.0,31.0696,31.2791,31.0514,31.2153,25200.0
2013-03-08 09:45:00,34.3,34.49,34.3,34.44,14100.0,31.2336,31.4066,31.2336,31.361,14100.0
2013-03-08 09:50:00,34.45,34.48,34.36,34.36,6000.0,31.3701,31.3975,31.2882,31.2882,6000.0
2013-03-08 09:55:00,34.36,34.44,34.22,34.22,17700.0,31.2882,31.361,31.1607,31.1607,17700.0
2013-03-08 10:00:00,34.25,34.38,34.25,34.29,9800.0,31.188,31.3064,31.188,31.2244,9800.0
2013-03-08 10:05:00,34.34,34.34,34.27,34.3,4400.0,31.27,31.27,31.2062,31.2336,4400.0
2013-03-08 10:10:00,34.33,34.39,34.33,34.34,10200.0,31.2609,31.3155,31.2609,31.27,10200.0
2013-03-08 10:15:00,34.32,34.4,34.32,34.39,7400.0,31.2518,31.3246,31.2518,31.3155,7400.0
2013-03-08 10:20:00,34.36,34.38,34.35,34.38,4000.0,31.2882,31.3064,31.2791,31.3064,4000.0
2013-03-08 10:25:00,34.4,34.51,34.4,34.51,14900.0,31.3246,31.4248,31.3246,31.4248,14900.0
2013-03-08 10:30:00,34.51,34.51,34.44,34.44,6400.0,31.4248,31.4248,31.361,31.361,6400.0
2013-03-08 10:35:00,34.45,34.51,34.45,34.51,9200.0,31.3701,31.4248,31.3701,31.4248,9200.0
2013-03-08 10:40:00,34.51,34.67,34.51,34.66,7000.0,31.4248,31.5705,31.4248,31.5614,7000.0
2013-03-08 10:45:00,34.67,34.69,34.57,34.57,13000.0,31.5705,31.5887,31.4794,31.4794,13000.0
2013-03-08 10:50:00,34.56,34.58,34.49,34.53,9300.0,31.4703,31.4885,31.4066,31.443,9300.0
2013-03-08 10:55:00,34.53,34.6,34.48,34.48,14300.0,31.443,31.5067,31.3975,31.3975,14300.0
2013-03-08 11:00:00,34.49,34.49,34.43,34.48,9900.0,31.4066,31.4066,31.3519,31.3975,9900.0
2013-03-08 11:05:00,34.48,34.57,34.48,34.56,7900.0,31.3975,31.4794,31.3975,31.4703,7900.0
2013-03-08 11:10:00,34.53,34.6,34.53,34.58,3800.0,31.443,31.5067,31.443,31.4885,3800.0
2013-03-08 11:15:00,34.56,34.6,34.54,34.56,40500.0,31.4703,31.5067,31.4521,31.4703,40500.0
2013-03-08 11:20:00,34.56,34.57,34.52,34.53,29200.0,31.4703,31.4794,31.4339,31.443,29200.0
2013-03-08 11:25:00,34.52,34.53,34.46,34.46,6600.0,31.4339,31.443,31.3793,31.3793,6600.0
2013-03-08 11:30:00,34.45,34.47,34.38,34.4,13800.0,31.3701,31.3884,31.3064,31.3246,13800.0
2013-03-08 11:35:00,34.38,34.4,34.27,34.27,29000.0,31.3064,31.3246,31.2062,31.2062,29000.0
2013-03-08 11:40:00,34.27,34.27,34.14,34.14,17200.0,31.2062,31.2062,31.0879,31.0879,17200.0
2013-03-08 11:45:00,34.14,34.37,34.12,34.36,43800.0,31.0879,31.2973,31.0696,31.2882,43800.0
2013-03-08 11:50:00,34.32,34.33,34.24,34.25,13400.0,31.2518,31.2609,31.1789,31.188,13400.0
2013-03-08 11:55:00,34.25,34.33,34.21,34.28,25700.0,31.188,31.2609,31.1516,31.2153,25700.0
2013-03-08 12:00:00,34.24,34.25,34.15,34.2,27000.0,31.1789,31.188,31.097,31.1425,27000.0
2013-03-08 12:05:00,34.24,34.27,34.19,34.21,10200.0,31.1789,31.2062,31.1334,31.1516,10200.0
2013-03-08 12:10:00,34.21,34.21,34.19,34.2,9200.0,31.1516,31.1516,31.1334,31.1425,9200.0
2013-03-08 12:15:00,34.21,34.33,34.2,34.27,25700.0,31.1516,31.2609,31.1425,31.2062,25700.0
2013-03-08 12:20:00,34.29,34.29,34.24,34.25,7600.0,31.2244,31.2244,31.1789,31.188,7600.0
2013-03-08 12:25:00,34.25,34.46,34.25,34.4,15200.0,31.188,31.3793,31.188,31.3246,15200.0
2013-03-08 12:30:00,34.4,34.43,34.26,34.28,5700.0,31.3246,31.3519,31.1971,31.2153,5700.0
2013-03-08 12:35:00,34.25,34.27,34.12,34.12,44600.0,31.188,31.2062,31.0696,31.0696,44600.0
2013-03-08 12:40:00,34.12,34.19,34.1,34.14,14100.0,31.0696,31.1334,31.0514,31.0879,14100.0
2013-03-08 12:45:00,34.2,34.26,34.12,34.12,11400.0,31.1425,31.1971,31.0696,31.0696,11400.0
2013-03-08 12:50:00,34.11,34.11,34.1,34.1,27500.0,31.0605,31.0605,31.0514,31.0514,27500.0
2013-03-08 12:55:00,34.1,34.15,34.06,34.06,11600.0,31.0514,31.097,31.015,31.015,11600.0
2013-03-08 13:00:00,34.06,34.2,34.03,34.17,18700.0,31.015,31.1425,30.9877,31.1152,18700.0
2013-03-08 13:05:00,34.16,34.17,34.02,34.09,57100.0,31.1061,31.1152,30.9786,31.0423,57100.0
2013-03-08 13:10:00,34.11,34.11,34.0,34.0,35600.0,31.0605,31.0605,30.9604,30.9604,35600.0
2013-03-08 13:15:00,34.0,34.0,33.8,33.8,62100.0,30.9604,30.9604,30.7783,30.7783,62100.0
2013-03-08 13:20:00,33.8,33.92,33.8,33.85,11600.0,30.7783,30.8875,30.7783,30.8238,11600.0
2013-03-08 13:25:00,33.83,33.94,33.82,33.94,4800.0,30.8056,30.9057,30.7965,30.9057,4800.0
2013-03-08 13:30:00,33.97,34.05,33.93,34.05,6800.0,30.9331,31.0059,30.8966,31.0059,6800.0
2013-03-08 13:35:00,34.04,34.08,34.01,34.08,5700.0,30.9968,31.0332,30.9695,31.0332,5700.0
2013-03-08 13:40:00,34.08,34.11,34.04,34.04,3700.0,31.0332,31.0605,30.9968,30.9968,3700.0
2013-03-08 13:45:00,34.04,34.09,34.04,34.05,2700.0,30.9968,31.0423,30.9968,31.0059,2700.0
2013-03-08 13:50:00,34.05,34.05,33.93,34.02,15000.0,31.0059,31.0059,30.8966,30.9786,15000.0
2013-03-08 13:55:00,34.0,34.01,33.95,33.98,5200.0,30.9604,30.9695,30.9148,30.9422,5200.0
2013-03-08 14:00:00,33.98,34.14,33.98,34.13,10600.0,30.9422,31.0879,30.9422,31.0788,10600.0
2013-03-08 14:05:00,34.13,34.13,34.05,34.05,10000.0,31.0788,31.0788,31.0059,31.0059,10000.0
2013-03-08 14:10:00,34.03,34.04,34.01,34.03,3100.0,30.9877,30.9968,30.9695,30.9877,3100.0
2013-03-08 14:15:00,34.03,34.05,34.02,34.02,1100.0,30.9877,31.0059,30.9786,30.9786,1100.0
2013-03-08 14:20:00,34.04,34.06,34.02,34.04,5800.0,30.9968,31.015,30.9786,30.9968,5800.0
2013-03-08 14:25:00,34.04,34.08,34.04,34.04,6200.0,30.9968,31.0332,30.9968,30.9968,6200.0
2013-03-08 14:30:00,34.04,34.05,34.01,34.01,4000.0,30.9968,31.0059,30.9695,30.9695,4000.0
2013-03-08 14:35:00,34.02,34.02,34.0,34.02,6500.0,30.9786,30.9786,30.9604,30.9786,6500.0
2013-03-08 14:40:00,34.02,34.02,34.0,34.0,5400.0,30.9786,30.9786,30.9604,30.9604,5400.0
2013-03-08 14:45:00,34.0,34.01,34.0,34.01,3000.0,30.9604,30.9695,30.9604,30.9695,3000.0
2013-03-08 14:50:00,34.01,34.02,34.0,34.0,4700.0,30.9695,30.9786,30.9604,30.9604,4700.0
2013-03-08 14:55:00,34.0,34.07,34.0,34.07,8500.0,30.9604,31.0241,30.9604,31.0241,8500.0
2013-03-08 15:00:00,34.07,34.08,34.06,34.07,6000.0,31.0241,31.0332,31.015,31.0241,6000.0
2013-03-08 15:05:00,34.07,34.08,34.02,34.03,6200.0,31.0241,31.0332,30.9786,30.9877,6200.0
2013-03-08 15:10:00,34.04,34.05,34.03,34.04,7100.0,30.9968,31.0059,30.9877,30.9968,7100.0
2013-03-08 15:15:00,34.04,34.16,34.04,34.15,17300.0,30.9968,31.1061,30.9968,31.097,17300.0
2013-03-08 15:20:00,34.15,34.18,34.09,34.09,17000.0,31.097,31.1243,31.0423,31.0423,17000.0
2013-03-08 15:25:00,34.09,34.09,34.0,34.0,22600.0,31.0423,31.0423,30.9604,30.9604,22600.0
2013-03-08 15:30:00,34.0,34.01,34.0,34.0,10700.0,30.9604,30.9695,30.9604,30.9604,10700.0
2013-03-08 15:35:00,34.01,34.05,34.0,34.0,103200.0,30.9695,31.0059,30.9604,30.9604,103200.0
2013-03-08 15:40:00,34.0,34.01,34.0,34.01,97300.0,30.9604,30.9695,30.9604,30.9695,97300.0
2013-03-08 15:45:00,34.01,34.12,34.0,34.05,62400.0,30.9695,31.0696,30.9604,31.0059,62400.0
2013-03-08 15:50:00,34.05,34.19,34.03,34.19,81900.0,31.0059,31.1334,30.9877,31.1334,81900.0
2013-03-08 15:55:00,34.19,34.23,34.06,34.08,116400.0,31.1334,31.1698,31.015,31.0332,116400.0
2013-03-11 09:30:00,34.02,34.02,33.75,33.81,21200.0,30.9786,30.9786,30.7327,30.7874,21200.0
2013-03-11 09:35:00,33.8,33.82,33.32,33.35,64400.0,30.7783,30.7965,30.3412,30.3685,64400.0
2013-03-11 09:40:00,33.35,33.35,33.26,33.3,26500.0,30.3685,30.3685,30.2865,30.323,26500.0
2013-03-11 09:45:00,33.3,33.5,33.25,33.46,37200.0,30.323,30.5051,30.2774,30.4687,37200.0
2013-03-11 09:50:00,33.43,33.74,33.43,33.63,92400.0,30.4413,30.7236,30.4413,30.6235,92400.0
2013-03-11 09:55:00,33.62,33.63,33.62,33.62,15700.0,30.6143,30.6235,30.6143,30.6143,15700.0
2013-03-11 10:00:00,33.62,33.63,33.46,33.62,25700.0,30.6143,30.6235,30.4687,30.6143,25700.0
2013-03-11 10:05:00,33.61,33.72,33.6,33.7,28500.0,30.6052,30.7054,30.5961,30.6872,28500.0
2013-03-11 10:10:00,33.68,33.7,33.68,33.7,7300.0,30.669,30.6872,30.669,30.6872,7300.0
2013-03-11 10:15:00,33.7,33.79,33.69,33.78,11400.0,30.6872,30.7691,30.6781,30.76,11400.0
2013-03-11 10:20:00,33.79,33.86,33.67,33.67,14700.0,30.7691,30.8329,30.6599,30.6599,14700.0
2013-03-11 10:25:00,33.66,33.72,33.65,33.69,4100.0,30.6508,30.7054,30.6417,30.6781,4100.0
2013-03-11 10:30:00,33.68,33.79,33.63,33.76,10000.0,30.669,30.7691,30.6235,30.7418,10000.0
2013-03-11 10:35:00,33.75,33.79,33.73,33.79,4600.0,30.7327,30.7691,30.7145,30.7691,4600.0
2013-03-11 10:40:00,33.79,34.08,33.79,33.91,103600.0,30.7691,31.0332,30.7691,30.8784,103600.0
2013-03-11 10:45:00,33.91,33.95,33.89,33.89,16200.0,30.8784,30.9148,30.8602,30.8602,16200.0
2013-03-11 10:50:00,33.89,33.99,33.86,33.94,15300.0,30.8602,30.9513,30.8329,30.9057,15300.0
2013-03-11 10:55:00,33.93,34.04,33.92,34.04,7700.0,30.8966,30.9968,30.8875,30.9968,7700.0
2013-03-11 11:00:00,34.06,34.15,33.96,33.99,33700.0,31.015,31.097,30.924,30.9513,33700.0
2013-03-11 11:05:00,33.99,34.11,33.98,34.11,17600.0,30.9513,31.0605,30.9422,31.0605,17600.0
2013-03-11 11:10:00,34.1,34.1,33.93,33.95,17300.0,31.0514,31.0514,30.8966,30.9148,17300.0
2013-03-11 11:15:00,33.96,33.97,33.88,33.94,11900.0,30.924,30.9331,30.8511,30.9057,11900.0
2013-03-11 11:20:00,33.93,34.0,33.93,33.97,13800.0,30.8966,30.9604,30.8966,30.9331,13800.0
2013-03-11 11:25:00,33.96,34.08,33.96,34.01,14800.0,30.924,31.0332,30.924,30.9695,14800.0
2013-03-11 11:30:00,34.0,34.01,33.98,34.0,9600.0,30.9604,30.9695,30.9422,30.9604,9600.0
2013-03-11 11:35:00,33.99,34.14,33.99,34.12,9700.0,30.9513,31.0879,30.9513,31.0696,9700.0
2013-03-11 11:40:00,34.11,34.12,34.0,34.1,20300.0,31.0605,31.0696,30.9604,31.0514,20300.0
2013-03-11 11:45:00,34.08,34.14,34.02,34.02,7500.0,31.0332,31.0879,30.9786,30.9786,7500.0
2013-03-11 11:50:00,34.03,34.05,33.99,34.05,6900.0,30.9877,31.0059,30.9513,31.0059,6900.0
2013-03-11 11:55:00,34.05,34.05,33.99,34.0,17900.0,31.0059,31.0059,30.9513,30.9604,17900.0
2013-03-11 12:00:00,34.0,34.11,34.0,34.05,15800.0,30.9604,31.0605,30.9604,31.0059,15800.0
2013-03-11 12:05:00,34.04,34.19,34.04,34.07,21400.0,30.9968,31.1334,30.9968,31.0241,21400.0
2013-03-11 12:10:00,34.07,34.08,33.99,34.0,11100.0,31.0241,31.0332,30.9513,30.9604,11100.0
2013-03-11 12:15:00,33.99,34.06,33.92,33.92,14500.0,30.9513,31.015,30.8875,30.8875,14500.0
2013-03-11 12:20:00,33.93,33.98,33.87,33.89,14700.0,30.8966,30.9422,30.842,30.8602,14700.0
2013-03-11 12:25:00,33.9,34.01,33.9,33.92,14800.0,30.8693,30.9695,30.8693,30.8875,14800.0
2013-03-11 12:30:00,33.92,34.0,33.92,33.99,9200.0,30.8875,30.9604,30.8875,30.9513,9200.0
2013-03-11 12:35:00,34.0,34.08,34.0,34.0,19600.0,30.9604,31.0332,30.9604,30.9604,19600.0
2013-03-11 12:40:00,34.01,34.04,33.98,33.99,14300.0,30.9695,30.9968,30.9422,30.9513,14300.0
2013-03-11 12:45:00,33.99,34.1,33.99,34.07,10000.0,30.9513,31.0514,30.9513,31.0241,10000.0
2013-03-11 12:50:00,34.13,34.17,34.06,34.11,8700.0,31.0788,31.1152,31.015,31.0605,8700.0
2013-03-11 12:55:00,34.12,34.26,33.96,34.08,64000.0,31.0696,31.1971,30.924,31.0332,64000.0
2013-03-11 13:00:00,34.08,34.1,34.06,34.09,4200.0,31.0332,31.0514,31.015,31.0423,4200.0
2013-03-11 13:05:00,34.09,34.18,34.08,34.15,13800.0,31.0423,31.1243,31.0332,31.097,13800.0
2013-03-11 13:10:00,34.14,34.15,34.12,34.12,15700.0,31.0879,31.097,31.0696,31.0696,15700.0
2013-03-11 13:15:00,34.11,34.12,33.95,33.99,31200.0,31.0605,31.0696,30.9148,30.9513,31200.0
2013-03-11 13:20:00,33.99,34.06,33.98,34.01,16000.0,30.9513,31.015,30.9422,30.9695,16000.0
2013-03-11 13:25:00,34.02,34.05,33.97,34.02,11900.0,30.9786,31.0059,30.9331,30.9786,11900.0
2013-03-11 13:30:00,34.03,34.08,34.03,34.03,16800.0,30.9877,31.0332,30.9877,30.9877,16800.0
2013-03-11 13:35:00,34.04,34.05,34.0,34.02,14100.0,30.9968,31.0059,30.9604,30.9786,14100.0
2013-03-11 13:40:00,34.02,34.03,34.0,34.01,20600.0,30.9786,30.9877,30.9604,30.9695,20600.0
2013-03-11 13:45:00,34.0,34.01,34.0,34.01,11300.0,30.9604,30.9695,30.9604,30.9695,11300.0
2013-03-11 13:50:00,34.01,34.04,34.0,34.0,22900.0,30.9695,30.9968,30.9604,30.9604,22900.0
2013-03-11 13:55:00,34.0,34.03,34.0,34.03,10500.0,30.9604,30.9877,30.9604,30.9877,10500.0
2013-03-11 14:00:00,34.04,34.13,34.04,34.05,29200.0,30.9968,31.0788,30.9968,31.0059,29200.0
2013-03-11 14:05:00,34.06,34.14,34.05,34.1,25500.0,31.015,31.0879,31.0059,31.0514,25500.0
2013-03-11 14:10:00,34.1,34.11,34.1,34.11,11300.0,31.0514,31.0605,31.0514,31.0605,11300.0
2013-03-11 14:15:00,34.11,34.11,34.07,34.1,26200.0,31.0605,31.0605,31.0241,31.0514,26200.0
2013-03-11 14:20:00,34.1,34.11,34.09,34.1,24700.0,31.0514,31.0605,31.0423,31.0514,24700.0
2013-03-11 14:25:00,34.1,34.14,34.08,34.09,22100.0,31.0514,31.0879,31.0332,31.0423,22100.0
2013-03-11 14:30:00,34.1,34.1,34.09,34.09,4700.0,31.0514,31.0514,31.0423,31.0423,4700.0
2013-03-11 14:35:00,34.1,34.11,34.09,34.1,10400.0,31.0514,31.0605,31.0423,31.0514,10400.0
2013-03-11 14:40:00,34.11,34.11,34.05,34.06,21000.0,31.0605,31.0605,31.0059,31.015,21000.0
2013-03-11 14:45:00,34.06,34.09,34.05,34.08,12900.0,31.015,31.0423,31.0059,31.0332,12900.0
2013-03-11 14:50:00,34.09,34.09,33.99,34.01,21900.0,31.0423,31.0423,30.9513,30.9695,21900.0
2013-03-11 14:55:00,34.02,34.02,34.01,34.02,8000.0,30.9786,30.9786,30.9695,30.9786,8000.0
2013-03-11 15:00:00,34.01,34.04,33.95,34.04,48300.0,30.9695,30.9968,30.9148,30.9968,48300.0
2013-03-11 15:05:00,34.04,34.1,34.03,34.09,17900.0,30.9968,31.0514,30.9877,31.0423,17900.0
2013-03-11 15:10:00,34.1,34.16,34.04,34.09,53400.0,31.0514,31.1061,30.9968,31.0423,53400.0
2013-03-11 15:15:00,34.1,34.12,34.04,34.06,38100.0,31.0514,31.0696,30.9968,31.015,38100.0
2013-03-11 15:20:00,34.05,34.11,34.05,34.11,12100.0,31.0059,31.0605,31.0059,31.0605,12100.0
2013-03-11 15:25:00,34.11,34.11,34.1,34.11,30100.0,31.0605,31.0605,31.0514,31.0605,30100.0
2013-03-11 15:30:00,34.11,34.12,34.1,34.12,18800.0,31.0605,31.0696,31.0514,31.0696,18800.0
2013-03-11 15:35:00,34.12,34.14,34.12,34.14,23400.0,31.0696,31.0879,31.0696,31.0879,23400.0
2013-03-11 15:40:00,34.13,34.14,34.13,34.14,24300.0,31.0788,31.0879,31.0788,31.0879,24300.0
2013-03-11 15:45:00,34.14,34.19,34.11,34.12,47500.0,31.0879,31.1334,31.0605,31.0696,47500.0
2013-03-11 15:50:00,34.12,34.15,34.11,34.13,31300.0,31.0696,31.097,31.0605,31.0788,31300.0
2013-03-11 15:55:00,34.13,34.16,34.11,34.15,42100.0,31.0788,31.1061,31.0605,31.097,42100.0
2013-03-12 09:30:00,34.12,34.21,34.0,34.01,25900.0,31.0696,31.1516,30.9604,30.9695,25900.0
2013-03-12 09:35:00,34.01,34.07,34.0,34.0,40700.0,30.9695,31.0241,30.9604,30.9604,40700.0
2013-03-12 09:40:00,34.0,34.08,34.0,34.02,14000.0,30.9604,31.0332,30.9604,30.9786,14000.0
2013-03-12 09:45:00,34.02,34.09,33.87,33.94,36800.0,30.9786,31.0423,30.842,30.9057,36800.0
2013-03-12 09:50:00,33.91,33.94,33.85,33.92,43000.0,30.8784,30.9057,30.8238,30.8875,43000.0
2013-03-12 09:55:00,33.91,33.94,33.91,33.93,10600.0,30.8784,30.9057,30.8784,30.8966,10600.0
2013-03-12 10:00:00,33.94,34.05,33.93,34.03,23300.0,30.9057,31.0059,30.8966,30.9877,23300.0
2013-03-12 10:05:00,34.07,34.07,34.05,34.07,5100.0,31.0241,31.0241,31.0059,31.0241,5100.0
2013-03-12 10:10:00,34.09,34.09,34.01,34.04,13800.0,31.0423,31.0423,30.9695,30.9968,13800.0
2013-03-12 10:15:00,34.06,34.1,34.05,34.1,3200.0,31.015,31.0514,31.0059,31.0514,3200.0
2013-03-12 10:20:00,34.1,34.23,34.09,34.19,20700.0,31.0514,31.1698,31.0423,31.1334,20700.0
2013-03-12 10:25:00,34.16,34.22,34.14,34.2,14400.0,31.1061,31.1607,31.0879,31.1425,14400.0
2013-03-12 10:30:00,34.2,34.23,34.14,34.16,10900.0,31.1425,31.1698,31.0879,31.1061,10900.0
2013-03-12 10:35:00,34.16,34.23,34.16,34.21,34000.0,31.1061,31.1698,31.1061,31.1516,34000.0
2013-03-12 10:40:00,34.21,34.25,34.19,34.2,10300.0,31.1516,31.188,31.1334,31.1425,10300.0
2013-03-12 10:45:00,34.2,34.22,34.18,34.19,2300.0,31.1425,31.1607,31.1243,31.1334,2300.0
2013-03-12 10:50:00,34.19,34.2,34.15,34.15,14900.0,31.1334,31.1425,31.097,31.097,14900.0
2013-03-12 10:55:00,34.15,34.19,34.15,34.17,16900.0,31.097,31.1334,31.097,31.1152,16900.0
2013-03-12 11:00:00,34.17,34.18,34.03,34.05,41200.0,31.1152,31.1243,30.9877,31.0059,41200.0
2013-03-12 11:05:00,34.05,34.05,34.0,34.0,10000.0,31.0059,31.0059,30.9604,30.9604,10000.0
2013-03-12 11:10:00,34.0,34.01,34.0,34.0,24800.0,30.9604,30.9695,30.9604,30.9604,24800.0
2013-03-12 11:15:00,34.01,34.01,33.96,33.97,17700.0,30.9695,30.9695,30.924,30.9331,17700.0
2013-03-12 11:20:00,33.96,34.01,33.92,34.01,17200.0,30.924,30.9695,30.8875,30.9695,17200.0
2013-03-12 11:25:00,34.0,34.01,33.92,33.92,204400.0,30.9604,30.9695,30.8875,30.8875,204400.0
2013-03-12 11:30:00,33.93,33.94,33.87,33.87,14400.0,30.8966,30.9057,30.842,30.842,14400.0
2013-03-12 11:35:00,33.86,33.93,33.8,33.82,7900.0,30.8329,30.8966,30.7783,30.7965,7900.0
2013-03-12 11:40:00,33.82,33.85,33.81,33.83,6500.0,30.7965,30.8238,30.7874,30.8056,6500.0
2013-03-12 11:45:00,33.83,33.84,33.8,33.82,47800.0,30.8056,30.8147,30.7783,30.7965,47800.0
2013-03-12 11:50:00,33.83,33.85,33.82,33.83,11400.0,30.8056,30.8238,30.7965,30.8056,11400.0
2013-03-12 11:55:00,33.84,33.85,33.8,33.8,19300.0,30.8147,30.8238,30.7783,30.7783,19300.0
2013-03-12 12:00:00,33.8,33.8,33.75,33.75,4900.0,30.7783,30.7783,30.7327,30.7327,4900.0
2013-03-12 12:05:00,33.75,33.75,33.68,33.7,17300.0,30.7327,30.7327,30.669,30.6872,17300.0
2013-03-12 12:10:00,33.7,33.7,33.62,33.63,11300.0,30.6872,30.6872,30.6143,30.6235,11300.0
2013-03-12 12:15:00,33.63,33.71,33.62,33.68,19600.0,30.6235,30.6963,30.6143,30.669,19600.0
2013-03-12 12:20:00,33.69,33.7,33.62,33.66,9300.0,30.6781,30.6872,30.6143,30.6508,9300.0
2013-03-12 12:25:00,33.62,33.69,33.62,33.69,10300.0,30.6143,30.6781,30.6143,30.6781,10300.0
2013-03-12 12:30:00,33.67,33.68,33.63,33.64,3200.0,30.6599,30.669,30.6235,30.6326,3200.0
2013-03-12 12:35:00,33.65,33.76,33.63,33.76,18600.0,30.6417,30.7418,30.6235,30.7418,18600.0
2013-03-12 12:40:00,33.76,33.79,33.75,33.79,5100.0,30.7418,30.7691,30.7327,30.7691,5100.0
2013-03-12 12:45:00,33.81,33.85,33.81,33.85,2600.0,30.7874,30.8238,30.7874,30.8238,2600.0
2013-03-12 12:50:00,33.88,33.93,33.88,33.92,6200.0,30.8511,30.8966,30.8511,30.8875,6200.0
2013-03-12 12:55:00,33.95,34.01,33.94,34.01,5300.0,30.9148,30.9695,30.9057,30.9695,5300.0
2013-03-12 13:00:00,33.99,34.02,33.87,33.88,10200.0,30.9513,30.9786,30.842,30.8511,10200.0
2013-03-12 13:05:00,33.87,33.88,33.84,33.86,5800.0,30.842,30.8511,30.8147,30.8329,5800.0
2013-03-12 13:10:00,33.86,33.86,33.79,33.82,12100.0,30.8329,30.8329,30.7691,30.7965,12100.0
2013-03-12 13:15:00,33.8,33.83,33.79,33.82,4400.0,30.7783,30.8056,30.7691,30.7965,4400.0
2013-03-12 13:20:00,33.83,33.83,33.79,33.8,6400.0,30.8056,30.8056,30.7691,30.7783,6400.0
2013-03-12 13:25:00,33.8,33.83,33.8,33.82,7700.0,30.7783,30.8056,30.7783,30.7965,7700.0
2013-03-12 13:30:00,33.83,33.92,33.82,33.92,30200.0,30.8056,30.8875,30.7965,30.8875,30200.0
2013-03-12 13:35:00,33.91,33.91,33.87,33.87,38700.0,30.8784,30.8784,30.842,30.842,38700.0
2013-03-12 13:40:00,33.86,33.88,33.85,33.86,52300.0,30.8329,30.8511,30.8238,30.8329,52300.0
2013-03-12 13:45:00,33.89,33.99,33.87,33.98,2800.0,30.8602,30.9513,30.842,30.9422,2800.0
2013-03-12 13:50:00,33.99,34.04,33.88,33.95,8300.0,30.9513,30.9968,30.8511,30.9148,8300.0
2013-03-12 13:55:00,33.95,33.97,33.93,33.94,5900.0,30.9148,30.9331,30.8966,30.9057,5900.0
2013-03-12 14:00:00,33.92,33.96,33.92,33.95,8500.0,30.8875,30.924,30.8875,30.9148,8500.0
2013-03-12 14:05:00,33.96,34.02,33.94,33.96,10100.0,30.924,30.9786,30.9057,30.924,10100.0
2013-03-12 14:10:00,33.95,33.95,33.9,33.93,2900.0,30.9148,30.9148,30.8693,30.8966,2900.0
2013-03-12 14:15:00,33.93,33.96,33.92,33.95,5200.0,30.8966,30.924,30.8875,30.9148,5200.0
2013-03-12 14:20:00,33.95,34.01,33.94,34.01,5700.0,30.9148,30.9695,30.9057,30.9695,5700.0
2013-03-12 14:25:00,34.02,34.09,34.02,34.04,9500.0,30.9786,31.0423,30.9786,30.9968,9500.0
2013-03-12 14:30:00,34.05,34.14,34.04,34.08,19100.0,31.0059,31.0879,30.9968,31.0332,19100.0
2013-03-12 14:35:00,34.09,34.09,34.02,34.04,4400.0,31.0423,31.0423,30.9786,30.9968,4400.0
2013-03-12 14:40:00,34.05,34.05,34.0,34.01,8600.0,31.0059,31.0059,30.9604,30.9695,8600.0
2013-03-12 14:45:00,34.01,34.01,33.9,33.9,12200.0,30.9695,30.9695,30.8693,30.8693,12200.0
2013-03-12 14:50:00,33.89,33.9,33.87,33.9,11600.0,30.8602,30.8693,30.842,30.8693,11600.0
2013-03-12 14:55:00,33.9,33.91,33.81,33.82,43400.0,30.8693,30.8784,30.7874,30.7965,43400.0
2013-03-12 15:00:00,33.8,33.89,33.78,33.89,13500.0,30.7783,30.8602,30.76,30.8602,13500.0
2013-03-12 15:05:00,33.89,33.89,33.88,33.89,2700.0,30.8602,30.8602,30.8511,30.8602,2700.0
2013-03-12 15:10:00,33.89,33.91,33.86,33.88,26900.0,30.8602,30.8784,30.8329,30.8511,26900.0
2013-03-12 15:15:00,33.88,33.9,33.88,33.9,4800.0,30.8511,30.8693,30.8511,30.8693,4800.0
2013-03-12 15:20:00,33.9,33.9,33.85,33.89,12800.0,30.8693,30.8693,30.8238,30.8602,12800.0
2013-03-12 15:25:00,33.88,33.88,33.79,33.81,13000.0,30.8511,30.8511,30.7691,30.7874,13000.0
2013-03-12 15:30:00,33.82,33.82,33.75,33.75,17000.0,30.7965,30.7965,30.7327,30.7327,17000.0
2013-03-12 15:35:00,33.76,33.79,33.7,33.72,21500.0,30.7418,30.7691,30.6872,30.7054,21500.0
2013-03-12 15:40:00,33.72,33.72,33.6,33.69,53000.0,30.7054,30.7054,30.5961,30.6781,53000.0
2013-03-12 15:45:00,33.71,33.85,33.67,33.84,50200.0,30.6963,30.8238,30.6599,30.8147,50200.0
2013-03-12 15:50:00,33.85,33.99,33.8,33.95,85000.0,30.8238,30.9513,30.7783,30.9148,85000.0
2013-03-12 15:55:00,33.94,33.95,33.78,33.79,33500.0,30.9057,30.9148,30.76,30.7691,33500.0
2013-03-13 09:30:00,33.9,34.0,33.64,33.78,34800.0,30.8693,30.9604,30.6326,30.76,34800.0
2013-03-13 09:35:00,33.79,33.86,33.66,33.71,22900.0,30.7691,30.8329,30.6508,30.6963,22900.0
2013-03-13 09:40:00,33.68,33.68,33.3,33.3,66000.0,30.669,30.669,30.323,30.323,66000.0
2013-03-13 09:45:00,33.37,33.51,33.3,33.36,66300.0,30.3867,30.5142,30.323,30.3776,66300.0
2013-03-13 09:50:00,33.4,33.53,33.35,33.41,21100.0,30.414,30.5324,30.3685,30.4231,21100.0
2013-03-13 09:55:00,33.42,33.5,33.33,33.44,37900.0,30.4322,30.5051,30.3503,30.4504,37900.0
2013-03-13 10:00:00,33.4,33.48,33.32,33.38,15300.0,30.414,30.4869,30.3412,30.3958,15300.0
2013-03-13 10:05:00,33.37,33.37,33.08,33.3,107200.0,30.3867,30.3867,30.1226,30.323,107200.0
2013-03-13 10:10:00,33.33,33.51,33.31,33.48,92100.0,30.3503,30.5142,30.3321,30.4869,92100.0
2013-03-13 10:15:00,33.43,33.51,33.43,33.46,19800.0,30.4413,30.5142,30.4413,30.4687,19800.0
2013-03-13 10:20:00,33.47,33.49,33.41,33.43,43800.0,30.4778,30.496,30.4231,30.4413,43800.0
2013-03-13 10:25:00,33.41,33.42,33.32,33.37,40100.0,30.4231,30.4322,30.3412,30.3867,40100.0
2013-03-13 10:30:00,33.37,33.41,33.32,33.4,18400.0,30.3867,30.4231,30.3412,30.414,18400.0
2013-03-13 10:35:00,33.4,33.4,33.35,33.36,68400.0,30.414,30.414,30.3685,30.3776,68400.0
2013-03-13 10:40:00,33.38,33.43,33.36,33.37,22300.0,30.3958,30.4413,30.3776,30.3867,22300.0
2013-03-13 10:45:00,33.4,33.4,33.38,33.4,15700.0,30.414,30.414,30.3958,30.414,15700.0
2013-03-13 10:50:00,33.4,33.43,33.38,33.39,36700.0,30.414,30.4413,30.3958,30.4049,36700.0
2013-03-13 10:55:00,33.39,33.39,33.38,33.39,6000.0,30.4049,30.4049,30.3958,30.4049,6000.0
2013-03-13 11:00:00,33.39,33.4,33.38,33.4,37800.0,30.4049,30.414,30.3958,30.414,37800.0
2013-03-13 11:05:00,33.4,33.4,33.39,33.4,5700.0,30.414,30.414,30.4049,30.414,5700.0
2013-03-13 11:10:00,33.4,33.4,33.39,33.39,24500.0,30.414,30.414,30.4049,30.4049,24500.0
2013-03-13 11:15:00,33.4,33.48,33.4,33.48,7400.0,30.414,30.4869,30.414,30.4869,7400.0
2013-03-13 11:20:00,33.48,33.49,33.43,33.48,16800.0,30.4869,30.496,30.4413,30.4869,16800.0
2013-03-13 11:25:00,33.47,33.57,33.47,33.57,9700.0,30.4778,30.5688,30.4778,30.5688,9700.0
2013-03-13 11:30:00,33.55,33.59,33.51,33.56,15700.0,30.5506,30.587,30.5142,30.5597,15700.0
2013-03-13 11:35:00,33.59,33.59,33.55,33.56,9300.0,30.587,30.587,30.5506,30.5597,9300.0
2013-03-13 11:40:00,33.59,33.59,33.56,33.58,12200.0,30.587,30.587,30.5597,30.5779,12200.0
2013-03-13 11:45:00,33.56,33.64,33.55,33.58,10200.0,30.5597,30.6326,30.5506,30.5779,10200.0
2013-03-13 11:50:00,33.59,33.63,33.57,33.61,8200.0,30.587,30.6235,30.5688,30.6052,8200.0
2013-03-13 11:55:00,33.6,33.62,33.59,33.62,8700.0,30.5961,30.6143,30.587,30.6143,8700.0
2013-03-13 12:00:00,33.61,33.61,33.56,33.57,3800.0,30.6052,30.6052,30.5597,30.5688,3800.0
2013-03-13 12:05:00,33.57,33.62,33.56,33.62,4800.0,30.5688,30.6143,30.5597,30.6143,4800.0
2013-03-13 12:10:00,33.62,33.65,33.61,33.65,3300.0,30.6143,30.6417,30.6052,30.6417,3300.0
2013-03-13 12:15:00,33.65,33.71,33.63,33.71,23600.0,30.6417,30.6963,30.6235,30.6963,23600.0
2013-03-13 12:20:00,33.71,33.75,33.7,33.74,5100.0,30.6963,30.7327,30.6872,30.7236,5100.0
2013-03-13 12:25:00,33.77,33.77,33.64,33.67,8600.0,30.7509,30.7509,30.6326,30.6599,8600.0
2013-03-13 12:30:00,33.67,33.76,33.67,33.71,7700.0,30.6599,30.7418,30.6599,30.6963,7700.0
2013-03-13 12:35:00,33.71,33.75,33.71,33.71,6100.0,30.6963,30.7327,30.6963,30.6963,6100.0
2013-03-13 12:40:00,33.75,33.87,33.71,33.82,17300.0,30.7327,30.842,30.6963,30.7965,17300.0
2013-03-13 12:45:00,33.79,33.85,33.74,33.74,7100.0,30.7691,30.8238,30.7236,30.7236,7100.0
2013-03-13 12:50:00,33.73,33.8,33.73,33.8,5700.0,30.7145,30.7783,30.7145,30.7783,5700.0
2013-03-13 12:55:00,33.79,33.81,33.76,33.79,4700.0,30.7691,30.7874,30.7418,30.7691,4700.0
2013-03-13 13:00:00,33.78,33.89,33.76,33.83,26000.0,30.76,30.8602,30.7418,30.8056,26000.0
2013-03-13 13:05:00,33.83,33.87,33.78,33.85,19100.0,30.8056,30.842,30.76,30.8238,19100.0
2013-03-13 13:10:00,33.85,33.89,33.77,33.8,23900.0,30.8238,30.8602,30.7509,30.7783,23900.0
2013-03-13 13:15:00,33.8,33.94,33.8,33.94,14300.0,30.7783,30.9057,30.7783,30.9057,14300.0
2013-03-13 13:20:00,33.93,33.96,33.9,33.91,6700.0,30.8966,30.924,30.8693,30.8784,6700.0
2013-03-13 13:25:00,33.92,33.97,33.89,33.95,5400.0,30.8875,30.9331,30.8602,30.9148,5400.0
2013-03-13 13:30:00,33.95,33.98,33.89,33.96,20900.0,30.9148,30.9422,30.8602,30.924,20900.0
2013-03-13 13:35:00,33.94,34.0,33.93,33.95,13700.0,30.9057,30.9604,30.8966,30.9148,13700.0
2013-03-13 13:40:00,33.97,33.97,33.85,33.93,25700.0,30.9331,30.9331,30.8238,30.8966,25700.0
2013-03-13 13:45:00,33.9,33.92,33.87,33.91,10800.0,30.8693,30.8875,30.842,30.8784,10800.0
2013-03-13 13:50:00,33.9,33.94,33.9,33.94,2900.0,30.8693,30.9057,30.8693,30.9057,2900.0
2013-03-13 13:55:00,33.93,34.03,33.92,34.01,13400.0,30.8966,30.9877,30.8875,30.9695,13400.0
2013-03-13 14:00:00,34.02,34.03,33.99,34.0,10100.0,30.9786,30.9877,30.9513,30.9604,10100.0
2013-03-13 14:05:00,33.99,34.06,33.98,34.0,17000.0,30.9513,31.015,30.9422,30.9604,17000.0
2013-03-13 14:10:00,34.0,34.01,33.98,34.0,6300.0,30.9604,30.9695,30.9422,30.9604,6300.0
2013-03-13 14:15:00,34.0,34.03,33.96,34.03,27400.0,30.9604,30.9877,30.924,30.9877,27400.0
2013-03-13 14:20:00,34.03,34.05,33.97,33.98,18800.0,30.9877,31.0059,30.9331,30.9422,18800.0
2013-03-13 14:25:00,33.99,34.02,33.98,34.02,9400.0,30.9513,30.9786,30.9422,30.9786,9400.0
2013-03-13 14:30:00,34.02,34.05,33.98,33.99,17000.0,30.9786,31.0059,30.9422,30.9513,17000.0
2013-03-13 14:35:00,34.0,34.02,33.98,33.98,5500.0,30.9604,30.9786,30.9422,30.9422,5500.0
2013-03-13 14:40:00,33.99,33.99,33.8,33.83,27200.0,30.9513,30.9513,30.7783,30.8056,27200.0
2013-03-13 14:45:00,33.83,33.95,33.81,33.86,28900.0,30.8056,30.9148,30.7874,30.8329,28900.0
2013-03-13 14:50:00,33.86,33.88,33.81,33.84,14100.0,30.8329,30.8511,30.7874,30.8147,14100.0
2013-03-13 14:55:00,33.84,33.86,33.75,33.77,110200.0,30.8147,30.8329,30.7327,30.7509,110200.0
2013-03-13 15:00:00,33.77,33.82,33.63,33.65,41100.0,30.7509,30.7965,30.6235,30.6417,41100.0
2013-03-13 15:05:00,33.63,33.75,33.6,33.73,78700.0,30.6235,30.7327,30.5961,30.7145,78700.0
2013-03-13 15:10:00,33.75,33.82,33.74,33.81,63000.0,30.7327,30.7965,30.7236,30.7874,63000.0
2013-03-13 15:15:00,33.81,33.81,33.68,33.71,20400.0,30.7874,30.7874,30.669,30.6963,20400.0
2013-03-13 15:20:00,33.72,33.88,33.72,33.87,15400.0,30.7054,30.8511,30.7054,30.842,15400.0
2013-03-13 15:25:00,33.87,33.9,33.84,33.88,27300.0,30.842,30.8693,30.8147,30.8511,27300.0
2013-03-13 15:30:00,33.85,33.89,33.84,33.89,16400.0,30.8238,30.8602,30.8147,30.8602,16400.0
2013-03-13 15:35:00,33.89,33.97,33.89,33.97,43500.0,30.8602,30.9331,30.8602,30.9331,43500.0
2013-03-13 15:40:00,33.97,34.02,33.96,33.99,60700.0,30.9331,30.9786,30.924,30.9513,60700.0
2013-03-13 15:45:00,33.99,34.05,33.95,34.04,45700.0,30.9513,31.0059,30.9148,30.9968,45700.0
2013-03-13 15:50:00,34.05,34.05,33.94,33.99,31600.0,31.0059,31.0059,30.9057,30.9513,31600.0
2013-03-13 15:55:00,33.98,34.06,33.96,33.98,70300.0,30.9422,31.015,30.924,30.9422,70300.0
2013-03-14 09:30:00,34.33,34.79,34.3,34.71,30800.0,31.2609,31.6797,31.2336,31.6069,30800.0
2013-03-14 09:35:00,34.74,34.95,34.7,34.77,46600.0,31.6342,31.8254,31.5978,31.6615,46600.0
2013-03-14 09:40:00,34.78,34.85,34.71,34.81,31200.0,31.6706,31.7344,31.6069,31.698,31200.0
2013-03-14 09:45:00,34.82,35.34,34.81,35.15,51500.0,31.7071,32.1806,31.698,32.0076,51500.0
2013-03-14 09:50:00,35.16,35.2,35.02,35.19,33200.0,32.0167,32.0531,31.8892,32.044,33200.0
2013-03-14 09:55:00,35.2,35.35,35.19,35.28,63600.0,32.0531,32.1897,32.044,32.1259,63600.0
2013-03-14 10:00:00,35.29,35.35,35.1,35.13,56100.0,32.135,32.1897,31.962,31.9894,56100.0
2013-03-14 10:05:00,35.13,35.24,35.09,35.24,34400.0,31.9894,32.0895,31.9529,32.0895,34400.0
2013-03-14 10:10:00,35.25,35.38,35.24,35.35,28000.0,32.0986,32.217,32.0895,32.1897,28000.0
2013-03-14 10:15:00,35.35,35.42,35.15,35.15,28100.0,32.1897,32.2534,32.0076,32.0076,28100.0
2013-03-14 10:20:00,35.15,35.18,35.0,35.12,29900.0,32.0076,32.0349,31.871,31.9802,29900.0
2013-03-14 10:25:00,35.12,35.3,35.09,35.29,26700.0,31.9802,32.1442,31.9529,32.135,26700.0
2013-03-14 10:30:00,35.26,35.33,35.13,35.19,48000.0,32.1077,32.1715,31.9894,32.044,48000.0
2013-03-14 10:35:00,35.19,35.21,35.14,35.14,36400.0,32.044,32.0622,31.9985,31.9985,36400.0
2013-03-14 10:40:00,35.14,35.14,35.06,35.11,14200.0,31.9985,31.9985,31.9256,31.9711,14200.0
2013-03-14 10:45:00,35.11,35.11,34.95,34.97,24100.0,31.9711,31.9711,31.8254,31.8437,24100.0
2013-03-14 10:50:00,35.0,35.0,34.96,34.97,4700.0,31.871,31.871,31.8345,31.8437,4700.0
2013-03-14 10:55:00,34.98,35.08,34.95,34.99,30800.0,31.8528,31.9438,31.8254,31.8619,30800.0
2013-03-14 11:00:00,34.99,35.05,34.96,35.03,17700.0,31.8619,31.9165,31.8345,31.8983,17700.0
2013-03-14 11:05:00,35.03,35.03,34.96,34.98,10700.0,31.8983,31.8983,31.8345,31.8528,10700.0
2013-03-14 11:10:00,34.98,35.0,34.91,34.91,22300.0,31.8528,31.871,31.789,31.789,22300.0
2013-03-14 11:15:00,34.92,34.92,34.7,34.84,32900.0,31.7981,31.7981,31.5978,31.7253,32900.0
2013-03-14 11:20:00,34.85,34.96,34.85,34.95,7200.0,31.7344,31.8345,31.7344,31.8254,7200.0
2013-03-14 11:25:00,34.94,34.96,34.85,34.92,12400.0,31.8163,31.8345,31.7344,31.7981,12400.0
2013-03-14 11:30:00,34.89,34.9,34.88,34.88,900.0,31.7708,31.7799,31.7617,31.7617,900.0
2013-03-14 11:35:00,34.89,34.94,34.7,34.74,27700.0,31.7708,31.8163,31.5978,31.6342,27700.0
2013-03-14 11:40:00,34.72,34.85,34.71,34.75,10700.0,31.616,31.7344,31.6069,31.6433,10700.0
2013-03-14 11:45:00,34.75,34.79,34.74,34.74,6900.0,31.6433,31.6797,31.6342,31.6342,6900.0
2013-03-14 11:50:00,34.73,34.8,34.73,34.77,7700.0,31.6251,31.6889,31.6251,31.6615,7700.0
2013-03-14 11:55:00,34.76,34.76,34.52,34.52,34000.0,31.6524,31.6524,31.4339,31.4339,34000.0
2013-03-14 12:00:00,34.51,34.56,34.45,34.45,53100.0,31.4248,31.4703,31.3701,31.3701,53100.0
2013-03-14 12:05:00,34.45,34.6,34.45,34.48,12800.0,31.3701,31.5067,31.3701,31.3975,12800.0
2013-03-14 12:10:00,34.48,34.6,34.46,34.53,33200.0,31.3975,31.5067,31.3793,31.443,33200.0
2013-03-14 12:15:00,34.52,34.53,34.47,34.49,30300.0,31.4339,31.443,31.3884,31.4066,30300.0
2013-03-14 12:20:00,34.48,34.59,34.45,34.53,28900.0,31.3975,31.4976,31.3701,31.443,28900.0
2013-03-14 12:25:00,34.51,34.53,34.41,34.48,16100.0,31.4248,31.443,31.3337,31.3975,16100.0
2013-03-14 12:30:00,34.49,34.5,34.42,34.42,3500.0,31.4066,31.4157,31.3428,31.3428,3500.0
2013-03-14 12:35:00,34.45,34.54,34.44,34.5,19600.0,31.3701,31.4521,31.361,31.4157,19600.0
2013-03-14 12:40:00,34.5,34.5,34.45,34.47,11600.0,31.4157,31.4157,31.3701,31.3884,11600.0
2013-03-14 12:45:00,34.47,34.66,34.47,34.66,21300.0,31.3884,31.5614,31.3884,31.5614,21300.0
2013-03-14 12:50:00,34.69,34.76,34.58,34.62,14000.0,31.5887,31.6524,31.4885,31.5249,14000.0
2013-03-14 12:55:00,34.62,34.68,34.6,34.66,10300.0,31.5249,31.5796,31.5067,31.5614,10300.0
2013-03-14 13:00:00,34.66,34.67,34.61,34.66,6800.0,31.5614,31.5705,31.5158,31.5614,6800.0
2013-03-14 13:05:00,34.66,34.69,34.57,34.58,13600.0,31.5614,31.5887,31.4794,31.4885,13600.0
2013-03-14 13:10:00,34.59,34.62,34.55,34.56,5900.0,31.4976,31.5249,31.4612,31.4703,5900.0
2013-03-14 13:15:00,34.56,34.59,34.3,34.36,38200.0,31.4703,31.4976,31.2336,31.2882,38200.0
2013-03-14 13:20:00,34.37,34.49,34.36,34.43,94300.0,31.2973,31.4066,31.2882,31.3519,94300.0
2013-03-14 13:25:00,34.44,34.45,34.37,34.39,17700.0,31.361,31.3701,31.2973,31.3155,17700.0
2013-03-14 13:30:00,34.41,34.41,34.37,34.4,11500.0,31.3337,31.3337,31.2973,31.3246,11500.0
2013-03-14 13:35:00,34.4,34.45,34.39,34.4,28700.0,31.3246,31.3701,31.3155,31.3246,28700.0
2013-03-14 13:40:00,34.38,34.42,34.38,34.4,8900.0,31.3064,31.3428,31.3064,31.3246,8900.0
2013-03-14 13:45:00,34.41,34.41,34.39,34.39,10700.0,31.3337,31.3337,31.3155,31.3155,10700.0
2013-03-14 13:50:00,34.4,34.44,34.38,34.4,25700.0,31.3246,31.361,31.3064,31.3246,25700.0
2013-03-14 13:55:00,34.4,34.45,34.39,34.45,5800.0,31.3246,31.3701,31.3155,31.3701,5800.0
2013-03-14 14:00:00,34.45,34.47,34.42,34.45,20300.0,31.3701,31.3884,31.3428,31.3701,20300.0
2013-03-14 14:05:00,34.45,34.48,34.42,34.45,10400.0,31.3701,31.3975,31.3428,31.3701,10400.0
2013-03-14 14:10:00,34.44,34.53,34.43,34.51,12200.0,31.361,31.443,31.3519,31.4248,12200.0
2013-03-14 14:15:00,34.53,34.6,34.51,34.6,7100.0,31.443,31.5067,31.4248,31.5067,7100.0
2013-03-14 14:20:00,34.61,34.63,34.51,34.54,10300.0,31.5158,31.5341,31.4248,31.4521,10300.0
2013-03-14 14:25:00,34.56,34.72,34.56,34.72,9600.0,31.4703,31.616,31.4703,31.616,9600.0
2013-03-14 14:30:00,34.72,34.81,34.63,34.7,16500.0,31.616,31.698,31.5341,31.5978,16500.0
2013-03-14 14:35:00,34.71,34.77,34.58,34.6,16200.0,31.6069,31.6615,31.4885,31.5067,16200.0
2013-03-14 14:40:00,34.6,34.6,34.56,34.6,7400.0,31.5067,31.5067,31.4703,31.5067,7400.0
2013-03-14 14:45:00,34.6,34.6,34.59,34.59,4600.0,31.5067,31.5067,31.4976,31.4976,4600.0
2013-03-14 14:50:00,34.6,34.73,34.59,34.68,15100.0,31.5067,31.6251,31.4976,31.5796,15100.0
2013-03-14 14:55:00,34.69,34.79,34.69,34.72,11500.0,31.5887,31.6797,31.5887,31.616,11500.0
2013-03-14 15:00:00,34.76,34.79,34.76,34.79,5700.0,31.6524,31.6797,31.6524,31.6797,5700.0
2013-03-14 15:05:00,34.78,34.8,34.68,34.68,19800.0,31.6706,31.6889,31.5796,31.5796,19800.0
2013-03-14 15:10:00,34.69,34.74,34.65,34.7,15900.0,31.5887,31.6342,31.5523,31.5978,15900.0
2013-03-14 15:15:00,34.7,34.73,34.69,34.72,9600.0,31.5978,31.6251,31.5887,31.616,9600.0
2013-03-14 15:20:00,34.73,34.74,34.67,34.69,16700.0,31.6251,31.6342,31.5705,31.5887,16700.0
2013-03-14 15:25:00,34.69,34.72,34.6,34.65,26100.0,31.5887,31.616,31.5067,31.5523,26100.0
2013-03-14 15:30:00,34.68,34.71,34.68,34.7,7200.0,31.5796,31.6069,31.5796,31.5978,7200.0
2013-03-14 15:35:00,34.71,34.71,34.65,34.67,43400.0,31.6069,31.6069,31.5523,31.5705,43400.0
2013-03-14 15:40:00,34.67,34.68,34.49,34.65,66200.0,31.5705,31.5796,31.4066,31.5523,66200.0
2013-03-14 15:45:00,34.63,34.7,34.59,34.63,35600.0,31.5341,31.5978,31.4976,31.5341,35600.0
2013-03-14 15:50:00,34.63,34.66,34.62,34.65,11700.0,31.5341,31.5614,31.5249,31.5523,11700.0
2013-03-14 15:55:00,34.65,34.72,34.61,34.7,57000.0,31.5523,31.616,31.5158,31.5978,57000.0
2013-03-15 09:30:00,34.67,34.84,34.67,34.8,4100.0,31.5705,31.7253,31.5705,31.6889,4100.0
2013-03-15 09:35:00,34.78,34.79,34.62,34.66,3100.0,31.6706,31.6797,31.5249,31.5614,3100.0
2013-03-15 09:40:00,34.63,34.7,34.52,34.65,8200.0,31.5341,31.5978,31.4339,31.5523,8200.0
2013-03-15 09:45:00,34.56,34.7,34.56,34.63,4000.0,31.4703,31.5978,31.4703,31.5341,4000.0
2013-03-15 09:50:00,34.64,34.66,34.56,34.61,10800.0,31.5432,31.5614,31.4703,31.5158,10800.0
2013-03-15 09:55:00,34.61,34.63,34.34,34.34,43600.0,31.5158,31.5341,31.27,31.27,43600.0
2013-03-15 10:00:00,34.32,34.4,34.3,34.34,75600.0,31.2518,31.3246,31.2336,31.27,75600.0
2013-03-15 10:05:00,34.34,34.5,34.34,34.37,8600.0,31.27,31.4157,31.27,31.2973,8600.0
2013-03-15 10:10:00,34.4,34.52,34.37,34.39,3900.0,31.3246,31.4339,31.2973,31.3155,3900.0
2013-03-15 10:15:00,34.45,34.46,34.36,34.36,5200.0,31.3701,31.3793,31.2882,31.2882,5200.0
2013-03-15 10:20:00,34.43,34.46,34.41,34.41,2600.0,31.3519,31.3793,31.3337,31.3337,2600.0
2013-03-15 10:25:00,34.41,34.43,34.4,34.41,7300.0,31.3337,31.3519,31.3246,31.3337,7300.0
2013-03-15 10:30:00,34.41,34.42,34.38,34.41,20400.0,31.3337,31.3428,31.3064,31.3337,20400.0
2013-03-15 10:35:00,34.41,34.42,34.3,34.3,30700.0,31.3337,31.3428,31.2336,31.2336,30700.0
2013-03-15 10:40:00,34.3,34.37,34.3,34.3,29400.0,31.2336,31.2973,31.2336,31.2336,29400.0
2013-03-15 10:45:00,34.3,34.31,34.3,34.3,12300.0,31.2336,31.2427,31.2336,31.2336,12300.0
2013-03-15 10:50:00,34.3,34.31,34.3,34.3,30500.0,31.2336,31.2427,31.2336,31.2336,30500.0
2013-03-15 10:55:00,34.3,34.3,34.05,34.08,65700.0,31.2336,31.2336,31.0059,31.0332,65700.0
2013-03-15 11:00:00,34.09,34.17,34.09,34.11,9500.0,31.0423,31.1152,31.0423,31.0605,9500.0
2013-03-15 11:05:00,34.11,34.24,34.1,34.15,8800.0,31.0605,31.1789,31.0514,31.097,8800.0
2013-03-15 11:10:00,34.14,34.14,34.02,34.07,35600.0,31.0879,31.0879,30.9786,31.0241,35600.0
2013-03-15 11:15:00,34.07,34.09,33.9,33.93,9000.0,31.0241,31.0423,30.8693,30.8966,9000.0
2013-03-15 11:20:00,34.0,34.14,33.95,34.08,2600.0,30.9604,31.0879,30.9148,31.0332,2600.0
2013-03-15 11:25:00,34.17,34.27,34.17,34.25,2200.0,31.1152,31.2062,31.1152,31.188,2200.0
2013-03-15 11:30:00,34.2,34.28,34.19,34.22,5600.0,31.1425,31.2153,31.1334,31.1607,5600.0
2013-03-15 11:35:00,34.2,34.26,34.14,34.15,3400.0,31.1425,31.1971,31.0879,31.097,3400.0
2013-03-15 11:40:00,34.18,34.2,34.12,34.16,6400.0,31.1243,31.1425,31.0696,31.1061,6400.0
2013-03-15 11:45:00,34.16,34.23,34.16,34.17,2700.0,31.1061,31.1698,31.1061,31.1152,2700.0
2013-03-15 11:50:00,34.19,34.24,34.19,34.21,1700.0,31.1334,31.1789,31.1334,31.1516,1700.0
2013-03-15 11:55:00,34.19,34.21,33.83,33.92,36100.0,31.1334,31.1516,30.8056,30.8875,36100.0
2013-03-15 12:00:00,33.92,34.03,33.92,33.98,2900.0,30.8875,30.9877,30.8875,30.9422,2900.0
2013-03-15 12:05:00,33.96,34.05,33.95,34.03,2200.0,30.924,31.0059,30.9148,30.9877,2200.0
2013-03-15 12:10:00,34.06,34.14,34.04,34.05,8200.0,31.015,31.0879,30.9968,31.0059,8200.0
2013-03-15 12:15:00,34.04,34.14,34.04,34.14,4200.0,30.9968,31.0879,30.9968,31.0879,4200.0
2013-03-15 12:20:00,34.12,34.13,34.08,34.11,2100.0,31.0696,31.0788,31.0332,31.0605,2100.0
2013-03-15 12:25:00,34.11,34.11,34.11,34.11,0.0,31.0605,31.0605,31.0605,31.0605,0.0
2013-03-15 12:30:00,34.13,34.19,34.13,34.19,2000.0,31.0788,31.1334,31.0788,31.1334,2000.0
2013-03-15 12:35:00,34.18,34.18,34.08,34.16,3800.0,31.1243,31.1243,31.0332,31.1061,3800.0
2013-03-15 12:40:00,34.17,34.2,34.1,34.14,3400.0,31.1152,31.1425,31.0514,31.0879,3400.0
2013-03-15 12:45:00,34.09,34.12,33.91,33.95,25200.0,31.0423,31.0696,30.8784,30.9148,25200.0
2013-03-15 12:50:00,33.95,33.96,33.91,33.95,9400.0,30.9148,30.924,30.8784,30.9148,9400.0
2013-03-15 12:55:00,33.96,34.0,33.94,33.97,1800.0,30.924,30.9604,30.9057,30.9331,1800.0
2013-03-15 13:00:00,33.96,34.0,33.93,33.98,2700.0,30.924,30.9604,30.8966,30.9422,2700.0
2013-03-15 13:05:00,34.0,34.0,33.98,34.0,1600.0,30.9604,30.9604,30.9422,30.9604,1600.0
2013-03-15 13:10:00,33.99,34.0,33.96,33.98,2300.0,30.9513,30.9604,30.924,30.9422,2300.0
2013-03-15 13:15:00,34.0,34.0,33.87,33.89,11300.0,30.9604,30.9604,30.842,30.8602,11300.0
2013-03-15 13:20:00,33.88,33.91,33.85,33.85,6400.0,30.8511,30.8784,30.8238,30.8238,6400.0
2013-03-15 13:25:00,33.9,33.91,33.88,33.91,6700.0,30.8693,30.8784,30.8511,30.8784,6700.0
2013-03-15 13:30:00,33.9,33.94,33.89,33.92,6000.0,30.8693,30.9057,30.8602,30.8875,6000.0
2013-03-15 13:35:00,33.91,33.92,33.91,33.92,2600.0,30.8784,30.8875,30.8784,30.8875,2600.0
2013-03-15 13:40:00,33.91,33.91,33.8,33.85,42400.0,30.8784,30.8784,30.7783,30.8238,42400.0
2013-03-15 13:45:00,33.85,33.86,33.81,33.86,3600.0,30.8238,30.8329,30.7874,30.8329,3600.0
2013-03-15 13:50:00,33.85,33.89,33.81,33.89,4400.0,30.8238,30.8602,30.7874,30.8602,4400.0
2013-03-15 13:55:00,33.86,33.89,33.81,33.84,6100.0,30.8329,30.8602,30.7874,30.8147,6100.0
2013-03-15 14:00:00,33.86,33.89,33.83,33.86,4300.0,30.8329,30.8602,30.8056,30.8329,4300.0
2013-03-15 14:05:00,33.86,33.88,33.84,33.86,1500.0,30.8329,30.8511,30.8147,30.8329,1500.0
2013-03-15 14:10:00,33.87,33.87,33.75,33.75,44300.0,30.842,30.842,30.7327,30.7327,44300.0
2013-03-15 14:15:00,33.74,33.82,33.72,33.8,41900.0,30.7236,30.7965,30.7054,30.7783,41900.0
2013-03-15 14:20:00,33.8,33.83,33.72,33.79,16500.0,30.7783,30.8056,30.7054,30.7691,16500.0
2013-03-15 14:25:00,33.74,33.79,33.64,33.7,13900.0,30.7236,30.7691,30.6326,30.6872,13900.0
2013-03-15 14:30:00,33.65,33.71,33.64,33.66,69400.0,30.6417,30.6963,30.6326,30.6508,69400.0
2013-03-15 14:35:00,33.65,33.7,33.65,33.7,1400.0,30.6417,30.6872,30.6417,30.6872,1400.0
2013-03-15 14:40:00,33.7,33.77,33.69,33.77,25900.0,30.6872,30.7509,30.6781,30.7509,25900.0
2013-03-15 14:45:00,33.78,33.8,33.76,33.79,96600.0,30.76,30.7783,30.7418,30.7691,96600.0
2013-03-15 14:50:00,33.79,33.8,33.76,33.79,5900.0,30.7691,30.7783,30.7418,30.7691,5900.0
2013-03-15 14:55:00,33.79,33.79,33.71,33.73,27300.0,30.7691,30.7691,30.6963,30.7145,27300.0
2013-03-15 15:00:00,33.75,33.77,33.72,33.76,42600.0,30.7327,30.7509,30.7054,30.7418,42600.0
2013-03-15 15:05:00,33.76,33.8,33.73,33.75,24800.0,30.7418,30.7783,30.7145,30.7327,24800.0
2013-03-15 15:10:00,33.75,33.78,33.7,33.7,14000.0,30.7327,30.76,30.6872,30.6872,14000.0
2013-03-15 15:15:00,33.7,33.72,33.62,33.62,20000.0,30.6872,30.7054,30.6143,30.6143,20000.0
2013-03-15 15:20:00,33.62,33.67,33.6,33.62,32700.0,30.6143,30.6599,30.5961,30.6143,32700.0
2013-03-15 15:25:00,33.62,33.7,33.61,33.69,58900.0,30.6143,30.6872,30.6052,30.6781,58900.0
2013-03-15 15:30:00,33.68,33.7,33.5,33.5,33900.0,30.669,30.6872,30.5051,30.5051,33900.0
2013-03-15 15:35:00,33.55,33.55,33.38,33.49,40300.0,30.5506,30.5506,30.3958,30.496,40300.0
2013-03-15 15:40:00,33.48,33.62,33.46,33.59,80500.0,30.4869,30.6143,30.4687,30.587,80500.0
2013-03-15 15:45:00,33.58,33.61,33.48,33.49,74400.0,30.5779,30.6052,30.4869,30.496,74400.0
2013-03-15 15:50:00,33.47,33.53,33.41,33.41,132000.0,30.4778,30.5324,30.4231,30.4231,132000.0
2013-03-15 15:55:00,33.43,33.49,33.31,33.41,262400.0,30.4413,30.496,30.3321,30.4231,262400.0
2013-03-18 09:30:00,32.75,32.94,32.71,32.79,77700.0,29.8221,29.9951,29.7857,29.8585,77700.0
2013-03-18 09:35:00,32.77,32.94,32.77,32.94,49100.0,29.8403,29.9951,29.8403,29.9951,49100.0
2013-03-18 09:40:00,32.92,32.93,32.8,32.83,46100.0,29.9769,29.986,29.8677,29.895,46100.0
2013-03-18 09:45:00,32.83,32.87,32.8,32.85,40300.0,29.895,29.9314,29.8677,29.9132,40300.0
2013-03-18 09:50:00,32.84,32.85,32.84,32.84,41000.0,29.9041,29.9132,29.9041,29.9041,41000.0
2013-03-18 09:55:00,32.85,32.86,32.82,32.84,44600.0,29.9132,29.9223,29.8859,29.9041,44600.0
2013-03-18 10:00:00,32.81,32.88,32.8,32.87,81000.0,29.8768,29.9405,29.8677,29.9314,81000.0
2013-03-18 10:05:00,32.87,32.88,32.84,32.84,20800.0,29.9314,29.9405,29.9041,29.9041,20800.0
2013-03-18 10:10:00,32.84,32.85,32.81,32.82,13700.0,29.9041,29.9132,29.8768,29.8859,13700.0
2013-03-18 10:15:00,32.83,32.85,32.82,32.84,10400.0,29.895,29.9132,29.8859,29.9041,10400.0
2013-03-18 10:20:00,32.85,32.9,32.83,32.85,28600.0,29.9132,29.9587,29.895,29.9132,28600.0
2013-03-18 10:25:00,32.85,32.86,32.82,32.83,27800.0,29.9132,29.9223,29.8859,29.895,27800.0
2013-03-18 10:30:00,32.84,32.84,32.82,32.83,28000.0,29.9041,29.9041,29.8859,29.895,28000.0
2013-03-18 10:35:00,32.83,32.86,32.83,32.86,29200.0,29.895,29.9223,29.895,29.9223,29200.0
2013-03-18 10:40:00,32.86,32.86,32.84,32.85,21600.0,29.9223,29.9223,29.9041,29.9132,21600.0
2013-03-18 10:45:00,32.84,32.85,32.84,32.85,6500.0,29.9041,29.9132,29.9041,29.9132,6500.0
2013-03-18 10:50:00,32.85,32.85,32.84,32.85,28200.0,29.9132,29.9132,29.9041,29.9132,28200.0
2013-03-18 10:55:00,32.85,32.85,32.84,32.84,9600.0,29.9132,29.9132,29.9041,29.9041,9600.0
2013-03-18 11:00:00,32.85,32.85,32.84,32.85,8800.0,29.9132,29.9132,29.9041,29.9132,8800.0
2013-03-18 11:05:00,32.84,32.85,32.84,32.84,7000.0,29.9041,29.9132,29.9041,29.9041,7000.0
2013-03-18 11:10:00,32.85,32.85,32.84,32.84,5400.0,29.9132,29.9132,29.9041,29.9041,5400.0
2013-03-18 11:15:00,32.84,32.91,32.8,32.85,177200.0,29.9041,29.9678,29.8677,29.9132,177200.0
2013-03-18 11:20:00,32.84,32.88,32.83,32.85,98700.0,29.9041,29.9405,29.895,29.9132,98700.0
2013-03-18 11:25:00,32.85,32.86,32.84,32.85,12600.0,29.9132,29.9223,29.9041,29.9132,12600.0
2013-03-18 11:30:00,32.86,32.86,32.85,32.85,7900.0,29.9223,29.9223,29.9132,29.9132,7900.0
2013-03-18 11:35:00,32.85,32.86,32.83,32.84,10600.0,29.9132,29.9223,29.895,29.9041,10600.0
2013-03-18 11:40:00,32.84,32.85,32.84,32.85,5000.0,29.9041,29.9132,29.9041,29.9132,5000.0
2013-03-18 11:45:00,32.85,32.86,32.84,32.86,12500.0,29.9132,29.9223,29.9041,29.9223,12500.0
2013-03-18 11:50:00,32.86,32.86,32.85,32.86,4000.0,29.9223,29.9223,29.9132,29.9223,4000.0
2013-03-18 11:55:00,32.86,32.86,32.85,32.85,19600.0,29.9223,29.9223,29.9132,29.9132,19600.0
2013-03-18 12:00:00,32.85,32.86,32.84,32.85,8400.0,29.9132,29.9223,29.9041,29.9132,8400.0
2013-03-18 12:05:00,32.85,32.86,32.84,32.85,168900.0,29.9132,29.9223,29.9041,29.9132,168900.0
2013-03-18 12:10:00,32.85,32.85,32.84,32.85,4200.0,29.9132,29.9132,29.9041,29.9132,4200.0
2013-03-18 12:15:00,32.85,32.86,32.84,32.84,7300.0,29.9132,29.9223,29.9041,29.9041,7300.0
2013-03-18 12:20:00,32.85,32.85,32.84,32.85,2400.0,29.9132,29.9132,29.9041,29.9132,2400.0
2013-03-18 12:25:00,32.85,32.88,32.84,32.87,70000.0,29.9132,29.9405,29.9041,29.9314,70000.0
2013-03-18 12:30:00,32.88,32.88,32.86,32.87,36400.0,29.9405,29.9405,29.9223,29.9314,36400.0
2013-03-18 12:35:00,32.87,32.9,32.87,32.9,18400.0,29.9314,29.9587,29.9314,29.9587,18400.0
2013-03-18 12:40:00,32.9,32.9,32.86,32.88,4700.0,29.9587,29.9587,29.9223,29.9405,4700.0
2013-03-18 12:45:00,32.88,32.9,32.87,32.87,9300.0,29.9405,29.9587,29.9314,29.9314,9300.0
2013-03-18 12:50:00,32.88,32.89,32.87,32.89,4500.0,29.9405,29.9496,29.9314,29.9496,4500.0
2013-03-18 12:55:00,32.88,32.89,32.88,32.89,6600.0,29.9405,29.9496,29.9405,29.9496,6600.0
2013-03-18 13:00:00,32.89,32.89,32.85,32.86,18800.0,29.9496,29.9496,29.9132,29.9223,18800.0
2013-03-18 13:05:00,32.85,32.89,32.85,32.89,4100.0,29.9132,29.9496,29.9132,29.9496,4100.0
2013-03-18 13:10:00,32.88,32.89,32.88,32.89,5000.0,29.9405,29.9496,29.9405,29.9496,5000.0
2013-03-18 13:15:00,32.88,32.9,32.88,32.9,12400.0,29.9405,29.9587,29.9405,29.9587,12400.0
2013-03-18 13:20:00,32.9,32.9,32.89,32.9,4400.0,29.9587,29.9587,29.9496,29.9587,4400.0
2013-03-18 13:25:00,32.89,32.9,32.89,32.9,4100.0,29.9496,29.9587,29.9496,29.9587,4100.0
2013-03-18 13:30:00,32.9,32.9,32.85,32.87,98600.0,29.9587,29.9587,29.9132,29.9314,98600.0
2013-03-18 13:35:00,32.88,32.88,32.86,32.87,8200.0,29.9405,29.9405,29.9223,29.9314,8200.0
2013-03-18 13:40:00,32.86,32.87,32.83,32.85,49400.0,29.9223,29.9314,29.895,29.9132,49400.0
2013-03-18 13:45:00,32.85,32.87,32.85,32.87,3500.0,29.9132,29.9314,29.9132,29.9314,3500.0
2013-03-18 13:50:00,32.87,32.87,32.87,32.87,2400.0,29.9314,29.9314,29.9314,29.9314,2400.0
2013-03-18 13:55:00,32.87,32.87,32.87,32.87,4000.0,29.9314,29.9314,29.9314,29.9314,4000.0
2013-03-18 14:00:00,32.87,32.88,32.86,32.87,10000.0,29.9314,29.9405,29.9223,29.9314,10000.0
2013-03-18 14:05:00,32.87,32.87,32.86,32.87,2700.0,29.9314,29.9314,29.9223,29.9314,2700.0
2013-03-18 14:10:00,32.87,32.87,32.86,32.87,3800.0,29.9314,29.9314,29.9223,29.9314,3800.0
2013-03-18 14:15:00,32.87,32.87,32.86,32.87,16800.0,29.9314,29.9314,29.9223,29.9314,16800.0
2013-03-18 14:20:00,32.87,32.87,32.86,32.87,3400.0,29.9314,29.9314,29.9223,29.9314,3400.0
2013-03-18 14:25:00,32.87,32.87,32.85,32.85,19500.0,29.9314,29.9314,29.9132,29.9132,19500.0
2013-03-18 14:30:00,32.86,32.86,32.85,32.85,3100.0,29.9223,29.9223,29.9132,29.9132,3100.0
2013-03-18 14:35:00,32.86,32.86,32.85,32.86,5300.0,29.9223,29.9223,29.9132,29.9223,5300.0
2013-03-18 14:40:00,32.86,32.86,32.85,32.86,7200.0,29.9223,29.9223,29.9132,29.9223,7200.0
2013-03-18 14:45:00,32.86,32.88,32.85,32.87,148400.0,29.9223,29.9405,29.9132,29.9314,148400.0
2013-03-18 14:50:00,32.87,32.88,32.87,32.88,57300.0,29.9314,29.9405,29.9314,29.9405,57300.0
2013-03-18 14:55:00,32.88,32.88,32.85,32.86,27000.0,29.9405,29.9405,29.9132,29.9223,27000.0
2013-03-18 15:00:00,32.86,32.86,32.85,32.85,2800.0,29.9223,29.9223,29.9132,29.9132,2800.0
2013-03-18 15:05:00,32.86,32.88,32.85,32.88,9200.0,29.9223,29.9405,29.9132,29.9405,9200.0
2013-03-18 15:10:00,32.88,32.88,32.87,32.87,8900.0,29.9405,29.9405,29.9314,29.9314,8900.0
2013-03-18 15:15:00,32.88,32.88,32.86,32.88,16900.0,29.9405,29.9405,29.9223,29.9405,16900.0
2013-03-18 15:20:00,32.88,32.88,32.86,32.87,11500.0,29.9405,29.9405,29.9223,29.9314,11500.0
2013-03-18 15:25:00,32.87,32.87,32.82,32.82,41700.0,29.9314,29.9314,29.8859,29.8859,41700.0
2013-03-18 15:30:00,32.83,32.84,32.64,32.67,171400.0,29.895,29.9041,29.722,29.7493,171400.0
2013-03-18 15:35:00,32.7,32.77,32.68,32.77,26200.0,29.7766,29.8403,29.7584,29.8403,26200.0
2013-03-18 15:40:00,32.77,32.8,32.75,32.78,41000.0,29.8403,29.8677,29.8221,29.8494,41000.0
2013-03-18 15:45:00,32.78,32.81,32.75,32.8,41800.0,29.8494,29.8768,29.8221,29.8677,41800.0
2013-03-18 15:50:00,32.8,32.8,32.75,32.75,48700.0,29.8677,29.8677,29.8221,29.8221,48700.0
2013-03-18 15:55:00,32.76,32.83,32.75,32.83,55300.0,29.8312,29.895,29.8221,29.895,55300.0
2013-03-19 09:30:00,32.8,32.9,32.8,32.86,10700.0,29.8677,29.9587,29.8677,29.9223,10700.0
2013-03-19 09:35:00,32.86,33.0,32.85,32.97,10800.0,29.9223,30.0498,29.9132,30.0225,10800.0
2013-03-19 09:40:00,32.94,32.96,32.9,32.92,3300.0,29.9951,30.0134,29.9587,29.9769,3300.0
2013-03-19 09:45:00,32.9,32.9,32.64,32.65,35800.0,29.9587,29.9587,29.722,29.7311,35800.0
2013-03-19 09:50:00,32.64,32.71,32.64,32.67,13800.0,29.722,29.7857,29.722,29.7493,13800.0
2013-03-19 09:55:00,32.66,32.66,32.36,32.43,61600.0,29.7402,29.7402,29.467,29.5307,61600.0
2013-03-19 10:00:00,32.42,32.45,32.33,32.39,23200.0,29.5216,29.5489,29.4397,29.4943,23200.0
2013-03-19 10:05:00,32.38,32.48,32.37,32.45,27700.0,29.4852,29.5763,29.4761,29.5489,27700.0
2013-03-19 10:10:00,32.46,32.5,32.43,32.48,9200.0,29.5581,29.5945,29.5307,29.5763,9200.0
2013-03-19 10:15:00,32.47,32.48,32.46,32.46,7600.0,29.5672,29.5763,29.5581,29.5581,7600.0
2013-03-19 10:20:00,32.48,32.56,32.46,32.51,11800.0,29.5763,29.6491,29.5581,29.6036,11800.0
2013-03-19 10:25:00,32.51,32.52,32.49,32.5,16600.0,29.6036,29.6127,29.5854,29.5945,16600.0
2013-03-19 10:30:00,32.5,32.52,32.5,32.52,4100.0,29.5945,29.6127,29.5945,29.6127,4100.0
2013-03-19 10:35:00,32.5,32.52,32.48,32.48,14900.0,29.5945,29.6127,29.5763,29.5763,14900.0
2013-03-19 10:40:00,32.5,32.5,32.46,32.48,8300.0,29.5945,29.5945,29.5581,29.5763,8300.0
2013-03-19 10:45:00,32.47,32.5,32.46,32.48,9800.0,29.5672,29.5945,29.5581,29.5763,9800.0
2013-03-19 10:50:00,32.47,32.48,32.46,32.48,5100.0,29.5672,29.5763,29.5581,29.5763,5100.0
2013-03-19 10:55:00,32.48,32.48,32.46,32.47,3500.0,29.5763,29.5763,29.5581,29.5672,3500.0
2013-03-19 11:00:00,32.47,32.47,32.46,32.47,2200.0,29.5672,29.5672,29.5581,29.5672,2200.0
2013-03-19 11:05:00,32.47,32.47,32.42,32.42,16500.0,29.5672,29.5672,29.5216,29.5216,16500.0
2013-03-19 11:10:00,32.43,32.47,32.4,32.45,11700.0,29.5307,29.5672,29.5034,29.5489,11700.0
2013-03-19 11:15:00,32.45,32.47,32.44,32.44,17300.0,29.5489,29.5672,29.5398,29.5398,17300.0
2013-03-19 11:20:00,32.44,32.49,32.44,32.48,32800.0,29.5398,29.5854,29.5398,29.5763,32800.0
2013-03-19 11:25:00,32.49,32.54,32.48,32.54,6300.0,29.5854,29.6309,29.5763,29.6309,6300.0
2013-03-19 11:30:00,32.54,32.63,32.54,32.58,31800.0,29.6309,29.7129,29.6309,29.6673,31800.0
2013-03-19 11:35:00,32.57,32.58,32.53,32.58,11900.0,29.6582,29.6673,29.6218,29.6673,11900.0
2013-03-19 11:40:00,32.59,32.71,32.59,32.66,119600.0,29.6764,29.7857,29.6764,29.7402,119600.0
2013-03-19 11:45:00,32.67,32.7,32.61,32.61,16400.0,29.7493,29.7766,29.6946,29.6946,16400.0
2013-03-19 11:50:00,32.61,32.66,32.58,32.66,7700.0,29.6946,29.7402,29.6673,29.7402,7700.0
2013-03-19 11:55:00,32.67,32.68,32.54,32.6,10300.0,29.7493,29.7584,29.6309,29.6855,10300.0
2013-03-19 12:00:00,32.59,32.63,32.58,32.59,13100.0,29.6764,29.7129,29.6673,29.6764,13100.0
2013-03-19 12:05:00,32.59,32.61,32.58,32.6,14200.0,29.6764,29.6946,29.6673,29.6855,14200.0
2013-03-19 12:10:00,32.59,32.6,32.59,32.6,7200.0,29.6764,29.6855,29.6764,29.6855,7200.0
2013-03-19 12:15:00,32.6,32.67,32.59,32.65,14500.0,29.6855,29.7493,29.6764,29.7311,14500.0
2013-03-19 12:20:00,32.64,32.74,32.62,32.71,8900.0,29.722,29.813,29.7037,29.7857,8900.0
2013-03-19 12:25:00,32.7,32.73,32.7,32.71,3800.0,29.7766,29.8039,29.7766,29.7857,3800.0
2013-03-19 12:30:00,32.72,32.74,32.7,32.73,5200.0,29.7948,29.813,29.7766,29.8039,5200.0
2013-03-19 12:35:00,32.74,32.84,32.73,32.8,11500.0,29.813,29.9041,29.8039,29.8677,11500.0
2013-03-19 12:40:00,32.8,32.8,32.76,32.76,1600.0,29.8677,29.8677,29.8312,29.8312,1600.0
2013-03-19 12:45:00,32.77,32.77,32.7,32.7,5000.0,29.8403,29.8403,29.7766,29.7766,5000.0
2013-03-19 12:50:00,32.71,32.79,32.7,32.73,31400.0,29.7857,29.8585,29.7766,29.8039,31400.0
2013-03-19 12:55:00,32.73,32.8,32.72,32.75,94500.0,29.8039,29.8677,29.7948,29.8221,94500.0
2013-03-19 13:00:00,32.75,32.75,32.74,32.74,3100.0,29.8221,29.8221,29.813,29.813,3100.0
2013-03-19 13:05:00,32.75,32.78,32.74,32.78,5000.0,29.8221,29.8494,29.813,29.8494,5000.0
2013-03-19 13:10:00,32.79,32.83,32.78,32.81,4900.0,29.8585,29.895,29.8494,29.8768,4900.0
2013-03-19 13:15:00,32.81,32.82,32.81,32.82,4500.0,29.8768,29.8859,29.8768,29.8859,4500.0
2013-03-19 13:20:00,32.81,32.82,32.81,32.82,3800.0,29.8768,29.8859,29.8768,29.8859,3800.0
2013-03-19 13:25:00,32.82,32.89,32.81,32.81,13900.0,29.8859,29.9496,29.8768,29.8768,13900.0
2013-03-19 13:30:00,32.81,32.83,32.77,32.77,12300.0,29.8768,29.895,29.8403,29.8403,12300.0
2013-03-19 13:35:00,32.74,32.74,32.67,32.68,4600.0,29.813,29.813,29.7493,29.7584,4600.0
2013-03-19 13:40:00,32.67,32.67,32.63,32.63,3400.0,29.7493,29.7493,29.7129,29.7129,3400.0
2013-03-19 13:45:00,32.62,32.67,32.57,32.64,9800.0,29.7037,29.7493,29.6582,29.722,9800.0
2013-03-19 13:50:00,32.66,32.66,32.64,32.65,3100.0,29.7402,29.7402,29.722,29.7311,3100.0
2013-03-19 13:55:00,32.64,32.65,32.6,32.6,5400.0,29.722,29.7311,29.6855,29.6855,5400.0
2013-03-19 14:00:00,32.6,32.64,32.6,32.64,8800.0,29.6855,29.722,29.6855,29.722,8800.0
2013-03-19 14:05:00,32.63,32.65,32.62,32.65,3300.0,29.7129,29.7311,29.7037,29.7311,3300.0
2013-03-19 14:10:00,32.64,32.64,32.57,32.57,11700.0,29.722,29.722,29.6582,29.6582,11700.0
2013-03-19 14:15:00,32.59,32.6,32.56,32.56,6500.0,29.6764,29.6855,29.6491,29.6491,6500.0
2013-03-19 14:20:00,32.56,32.56,32.49,32.52,24100.0,29.6491,29.6491,29.5854,29.6127,24100.0
2013-03-19 14:25:00,32.53,32.6,32.52,32.6,5100.0,29.6218,29.6855,29.6127,29.6855,5100.0
2013-03-19 14:30:00,32.6,32.65,32.59,32.65,6800.0,29.6855,29.7311,29.6764,29.7311,6800.0
2013-03-19 14:35:00,32.69,32.73,32.69,32.73,5000.0,29.7675,29.8039,29.7675,29.8039,5000.0
2013-03-19 14:40:00,32.74,32.74,32.67,32.7,14100.0,29.813,29.813,29.7493,29.7766,14100.0
2013-03-19 14:45:00,32.7,32.71,32.6,32.6,14400.0,29.7766,29.7857,29.6855,29.6855,14400.0
2013-03-19 14:50:00,32.64,32.67,32.62,32.67,3700.0,29.722,29.7493,29.7037,29.7493,3700.0
2013-03-19 14:55:00,32.66,32.68,32.66,32.68,9000.0,29.7402,29.7584,29.7402,29.7584,9000.0
2013-03-19 15:00:00,32.69,32.7,32.67,32.69,3600.0,29.7675,29.7766,29.7493,29.7675,3600.0
2013-03-19 15:05:00,32.69,32.7,32.69,32.7,6500.0,29.7675,29.7766,29.7675,29.7766,6500.0
2013-03-19 15:10:00,32.7,32.83,32.7,32.83,7900.0,29.7766,29.895,29.7766,29.895,7900.0
2013-03-19 15:15:00,32.83,32.84,32.79,32.81,14500.0,29.895,29.9041,29.8585,29.8768,14500.0
2013-03-19 15:20:00,32.8,33.42,32.79,32.92,83900.0,29.8677,30.4322,29.8585,29.9769,83900.0
2013-03-19 15:25:00,32.91,32.99,32.82,32.89,28700.0,29.9678,30.0407,29.8859,29.9496,28700.0
2013-03-19 15:30:00,32.89,32.9,32.84,32.84,7500.0,29.9496,29.9587,29.9041,29.9041,7500.0
2013-03-19 15:35:00,32.83,32.88,32.83,32.85,13400.0,29.895,29.9405,29.895,29.9132,13400.0
2013-03-19 15:40:00,32.86,32.86,32.84,32.84,9000.0,29.9223,29.9223,29.9041,29.9041,9000.0
2013-03-19 15:45:00,32.85,32.89,32.82,32.84,20500.0,29.9132,29.9496,29.8859,29.9041,20500.0
2013-03-19 15:50:00,32.84,32.88,32.81,32.82,28300.0,29.9041,29.9405,29.8768,29.8859,28300.0
2013-03-19 15:55:00,32.82,32.84,32.76,32.82,34300.0,29.8859,29.9041,29.8312,29.8859,34300.0
2013-03-20 09:30:00,32.96,32.96,32.5,32.74,220700.0,30.0134,30.0134,29.5945,29.813,220700.0
2013-03-20 09:35:00,32.67,32.7,32.57,32.7,7300.0,29.7493,29.7766,29.6582,29.7766,7300.0
2013-03-20 09:40:00,32.71,32.79,32.66,32.79,61600.0,29.7857,29.8585,29.7402,29.8585,61600.0
2013-03-20 09:45:00,32.79,32.79,32.7,32.76,43700.0,29.8585,29.8585,29.7766,29.8312,43700.0
2013-03-20 09:50:00,32.76,32.81,32.75,32.8,15400.0,29.8312,29.8768,29.8221,29.8677,15400.0
2013-03-20 09:55:00,32.8,32.88,32.79,32.85,16900.0,29.8677,29.9405,29.8585,29.9132,16900.0
2013-03-20 10:00:00,32.85,32.88,32.82,32.84,56500.0,29.9132,29.9405,29.8859,29.9041,56500.0
2013-03-20 10:05:00,32.84,32.88,32.84,32.86,4600.0,29.9041,29.9405,29.9041,29.9223,4600.0
2013-03-20 10:10:00,32.87,32.87,32.76,32.76,41800.0,29.9314,29.9314,29.8312,29.8312,41800.0
2013-03-20 10:15:00,32.76,32.8,32.76,32.8,12100.0,29.8312,29.8677,29.8312,29.8677,12100.0
2013-03-20 10:20:00,32.8,32.85,32.8,32.84,58900.0,29.8677,29.9132,29.8677,29.9041,58900.0
2013-03-20 10:25:00,32.84,32.85,32.84,32.84,30400.0,29.9041,29.9132,29.9041,29.9041,30400.0
2013-03-20 10:30:00,32.84,32.9,32.84,32.9,43900.0,29.9041,29.9587,29.9041,29.9587,43900.0
2013-03-20 10:35:00,32.9,32.9,32.82,32.83,5700.0,29.9587,29.9587,29.8859,29.895,5700.0
2013-03-20 10:40:00,32.82,32.83,32.81,32.82,7300.0,29.8859,29.895,29.8768,29.8859,7300.0
2013-03-20 10:45:00,32.82,32.88,32.82,32.87,54000.0,29.8859,29.9405,29.8859,29.9314,54000.0
2013-03-20 10:50:00,32.87,32.9,32.86,32.88,27000.0,29.9314,29.9587,29.9223,29.9405,27000.0
2013-03-20 10:55:00,32.89,32.9,32.89,32.89,25900.0,29.9496,29.9587,29.9496,29.9496,25900.0
2013-03-20 11:00:00,32.9,32.9,32.89,32.9,14400.0,29.9587,29.9587,29.9496,29.9587,14400.0
2013-03-20 11:05:00,32.9,32.9,32.88,32.89,25600.0,29.9587,29.9587,29.9405,29.9496,25600.0
2013-03-20 11:10:00,32.89,32.89,32.87,32.87,22300.0,29.9496,29.9496,29.9314,29.9314,22300.0
2013-03-20 11:15:00,32.88,32.88,32.83,32.83,7300.0,29.9405,29.9405,29.895,29.895,7300.0
2013-03-20 11:20:00,32.83,32.83,32.74,32.75,118100.0,29.895,29.895,29.813,29.8221,118100.0
2013-03-20 11:25:00,32.75,32.8,32.73,32.76,26900.0,29.8221,29.8677,29.8039,29.8312,26900.0
2013-03-20 11:30:00,32.78,32.78,32.73,32.74,6500.0,29.8494,29.8494,29.8039,29.813,6500.0
2013-03-20 11:35:00,32.75,32.75,32.73,32.73,1600.0,29.8221,29.8221,29.8039,29.8039,1600.0
2013-03-20 11:40:00,32.74,32.78,32.73,32.76,3700.0,29.813,29.8494,29.8039,29.8312,3700.0
2013-03-20 11:45:00,32.76,32.77,32.76,32.77,2500.0,29.8312,29.8403,29.8312,29.8403,2500.0
2013-03-20 11:50:00,32.76,32.76,32.71,32.74,11100.0,29.8312,29.8312,29.7857,29.813,11100.0
2013-03-20 11:55:00,32.74,32.75,32.74,32.75,1400.0,29.813,29.8221,29.813,29.8221,1400.0
2013-03-20 12:00:00,32.75,32.75,32.69,32.71,12500.0,29.8221,29.8221,29.7675,29.7857,12500.0
2013-03-20 12:05:00,32.71,32.74,32.7,32.74,3400.0,29.7857,29.813,29.7766,29.813,3400.0
2013-03-20 12:10:00,32.73,32.73,32.55,32.62,62800.0,29.8039,29.8039,29.64,29.7037,62800.0
2013-03-20 12:15:00,32.65,32.66,32.62,32.66,5000.0,29.7311,29.7402,29.7037,29.7402,5000.0
2013-03-20 12:20:00,32.66,32.66,32.64,32.66,2400.0,29.7402,29.7402,29.722,29.7402,2400.0
2013-03-20 12:25:00,32.65,32.72,32.65,32.7,7500.0,29.7311,29.7948,29.7311,29.7766,7500.0
2013-03-20 12:30:00,32.72,32.75,32.7,32.7,5100.0,29.7948,29.8221,29.7766,29.7766,5100.0
2013-03-20 12:35:00,32.7,32.72,32.7,32.71,1300.0,29.7766,29.7948,29.7766,29.7857,1300.0
2013-03-20 12:40:00,32.71,32.72,32.66,32.66,8900.0,29.7857,29.7948,29.7402,29.7402,8900.0
2013-03-20 12:45:00,32.66,32.66,32.65,32.66,3300.0,29.7402,29.7402,29.7311,29.7402,3300.0
2013-03-20 12:50:00,32.66,32.69,32.65,32.68,7200.0,29.7402,29.7675,29.7311,29.7584,7200.0
2013-03-20 12:55:00,32.67,32.69,32.67,32.69,2500.0,29.7493,29.7675,29.7493,29.7675,2500.0
2013-03-20 13:00:00,32.7,32.72,32.7,32.72,3000.0,29.7766,29.7948,29.7766,29.7948,3000.0
2013-03-20 13:05:00,32.72,32.73,32.72,32.73,2400.0,29.7948,29.8039,29.7948,29.8039,2400.0
2013-03-20 13:10:00,32.73,32.73,32.71,32.72,5900.0,29.8039,29.8039,29.7857,29.7948,5900.0
2013-03-20 13:15:00,32.72,32.78,32.72,32.77,4500.0,29.7948,29.8494,29.7948,29.8403,4500.0
2013-03-20 13:20:00,32.77,32.8,32.75,32.8,2100.0,29.8403,29.8677,29.8221,29.8677,2100.0
2013-03-20 13:25:00,32.8,32.8,32.79,32.8,5500.0,29.8677,29.8677,29.8585,29.8677,5500.0
2013-03-20 13:30:00,32.8,32.8,32.79,32.8,4900.0,29.8677,29.8677,29.8585,29.8677,4900.0
2013-03-20 13:35:00,32.8,32.8,32.79,32.8,4700.0,29.8677,29.8677,29.8585,29.8677,4700.0
2013-03-20 13:40:00,32.8,32.85,32.79,32.84,11200.0,29.8677,29.9132,29.8585,29.9041,11200.0
2013-03-20 13:45:00,32.85,32.88,32.84,32.88,3400.0,29.9132,29.9405,29.9041,29.9405,3400.0
2013-03-20 13:50:00,32.88,32.9,32.87,32.9,9400.0,29.9405,29.9587,29.9314,29.9587,9400.0
2013-03-20 13:55:00,32.9,33.06,32.9,33.05,42100.0,29.9587,30.1044,29.9587,30.0953,42100.0
2013-03-20 14:00:00,33.04,33.05,33.0,33.04,9700.0,30.0862,30.0953,30.0498,30.0862,9700.0
2013-03-20 14:05:00,33.04,33.27,33.04,33.15,25700.0,30.0862,30.2956,30.0862,30.1864,25700.0
2013-03-20 14:10:00,33.16,33.18,33.05,33.16,13900.0,30.1955,30.2137,30.0953,30.1955,13900.0
2013-03-20 14:15:00,33.18,33.23,33.17,33.18,16800.0,30.2137,30.2592,30.2046,30.2137,16800.0
2013-03-20 14:20:00,33.19,33.34,33.19,33.33,14000.0,30.2228,30.3594,30.2228,30.3503,14000.0
2013-03-20 14:25:00,33.32,33.33,33.15,33.18,28400.0,30.3412,30.3503,30.1864,30.2137,28400.0
2013-03-20 14:30:00,33.16,33.32,33.16,33.26,18200.0,30.1955,30.3412,30.1955,30.2865,18200.0
2013-03-20 14:35:00,33.24,33.34,33.24,33.33,19400.0,30.2683,30.3594,30.2683,30.3503,19400.0
2013-03-20 14:40:00,33.34,33.38,33.3,33.35,33500.0,30.3594,30.3958,30.323,30.3685,33500.0
2013-03-20 14:45:00,33.35,33.45,33.34,33.45,10500.0,30.3685,30.4595,30.3594,30.4595,10500.0
2013-03-20 14:50:00,33.43,33.46,33.38,33.39,8400.0,30.4413,30.4687,30.3958,30.4049,8400.0
2013-03-20 14:55:00,33.39,33.4,33.25,33.25,9300.0,30.4049,30.414,30.2774,30.2774,9300.0
2013-03-20 15:00:00,33.26,33.3,33.25,33.26,11500.0,30.2865,30.323,30.2774,30.2865,11500.0
2013-03-20 15:05:00,33.27,33.3,33.27,33.3,7700.0,30.2956,30.323,30.2956,30.323,7700.0
2013-03-20 15:10:00,33.3,33.3,33.27,33.27,3100.0,30.323,30.323,30.2956,30.2956,3100.0
2013-03-20 15:15:00,33.27,33.3,33.26,33.29,6900.0,30.2956,30.323,30.2865,30.3138,6900.0
2013-03-20 15:20:00,33.28,33.43,33.27,33.43,61700.0,30.3047,30.4413,30.2956,30.4413,61700.0
2013-03-20 15:25:00,33.43,33.49,33.43,33.46,20700.0,30.4413,30.496,30.4413,30.4687,20700.0
2013-03-20 15:30:00,33.48,33.48,33.44,33.46,9800.0,30.4869,30.4869,30.4504,30.4687,9800.0
2013-03-20 15:35:00,33.47,33.47,33.41,33.41,44500.0,30.4778,30.4778,30.4231,30.4231,44500.0
2013-03-20 15:40:00,33.39,33.39,33.33,33.34,26100.0,30.4049,30.4049,30.3503,30.3594,26100.0
2013-03-20 15:45:00,33.35,33.4,33.34,33.39,89800.0,30.3685,30.414,30.3594,30.4049,89800.0
2013-03-20 15:50:00,33.39,33.42,33.37,33.4,55900.0,30.4049,30.4322,30.3867,30.414,55900.0
2013-03-20 15:55:00,33.41,33.54,33.39,33.52,82800.0,30.4231,30.5415,30.4049,30.5233,82800.0
2013-03-21 09:30:00,33.9,33.94,33.77,33.91,18500.0,30.8693,30.9057,30.7509,30.8784,18500.0
2013-03-21 09:35:00,33.94,34.0,33.82,33.95,18600.0,30.9057,30.9604,30.7965,30.9148,18600.0
2013-03-21 09:40:00,33.95,33.95,33.82,33.82,10200.0,30.9148,30.9148,30.7965,30.7965,10200.0
2013-03-21 09:45:00,33.81,33.81,33.6,33.62,21600.0,30.7874,30.7874,30.5961,30.6143,21600.0
2013-03-21 09:50:00,33.67,33.75,33.62,33.73,6000.0,30.6599,30.7327,30.6143,30.7145,6000.0
2013-03-21 09:55:00,33.74,33.74,33.62,33.69,7000.0,30.7236,30.7236,30.6143,30.6781,7000.0
2013-03-21 10:00:00,33.67,33.68,33.65,33.66,1600.0,30.6599,30.669,30.6417,30.6508,1600.0
2013-03-21 10:05:00,33.67,33.67,33.62,33.62,5900.0,30.6599,30.6599,30.6143,30.6143,5900.0
2013-03-21 10:10:00,33.61,33.64,33.61,33.64,1200.0,30.6052,30.6326,30.6052,30.6326,1200.0
2013-03-21 10:15:00,33.61,33.66,33.6,33.61,5000.0,30.6052,30.6508,30.5961,30.6052,5000.0
2013-03-21 10:20:00,33.6,33.6,33.55,33.56,900.0,30.5961,30.5961,30.5506,30.5597,900.0
2013-03-21 10:25:00,33.59,33.62,33.59,33.62,1200.0,30.587,30.6143,30.587,30.6143,1200.0
2013-03-21 10:30:00,33.61,33.63,33.61,33.63,800.0,30.6052,30.6235,30.6052,30.6235,800.0
2013-03-21 10:35:00,33.63,33.64,33.62,33.64,1100.0,30.6235,30.6326,30.6143,30.6326,1100.0
2013-03-21 10:40:00,33.63,33.64,33.6,33.6,7000.0,30.6235,30.6326,30.5961,30.5961,7000.0
2013-03-21 10:45:00,33.63,33.65,33.61,33.62,2600.0,30.6235,30.6417,30.6052,30.6143,2600.0
2013-03-21 10:50:00,33.63,33.64,33.61,33.64,1300.0,30.6235,30.6326,30.6052,30.6326,1300.0
2013-03-21 10:55:00,33.65,33.65,33.63,33.65,5600.0,30.6417,30.6417,30.6235,30.6417,5600.0
2013-03-21 11:00:00,33.65,33.65,33.64,33.65,3000.0,30.6417,30.6417,30.6326,30.6417,3000.0
2013-03-21 11:05:00,33.65,33.65,33.64,33.64,5400.0,30.6417,30.6417,30.6326,30.6326,5400.0
2013-03-21 11:10:00,33.65,33.65,33.62,33.62,7700.0,30.6417,30.6417,30.6143,30.6143,7700.0
2013-03-21 11:15:00,33.63,33.63,33.61,33.63,2800.0,30.6235,30.6235,30.6052,30.6235,2800.0
2013-03-21 11:20:00,33.64,33.65,33.64,33.64,4200.0,30.6326,30.6417,30.6326,30.6326,4200.0
2013-03-21 11:25:00,33.65,33.7,33.64,33.69,9600.0,30.6417,30.6872,30.6326,30.6781,9600.0
2013-03-21 11:30:00,33.69,33.7,33.62,33.63,12900.0,30.6781,30.6872,30.6143,30.6235,12900.0
2013-03-21 11:35:00,33.63,33.63,33.6,33.61,3200.0,30.6235,30.6235,30.5961,30.6052,3200.0
2013-03-21 11:40:00,33.62,33.67,33.62,33.62,11500.0,30.6143,30.6599,30.6143,30.6143,11500.0
2013-03-21 11:45:00,33.61,33.63,33.59,33.63,3000.0,30.6052,30.6235,30.587,30.6235,3000.0
2013-03-21 11:50:00,33.65,33.69,33.64,33.68,3400.0,30.6417,30.6781,30.6326,30.669,3400.0
2013-03-21 11:55:00,33.69,33.7,33.69,33.7,4100.0,30.6781,30.6872,30.6781,30.6872,4100.0
2013-03-21 12:00:00,33.69,33.7,33.69,33.69,3300.0,30.6781,30.6872,30.6781,30.6781,3300.0
2013-03-21 12:05:00,33.69,33.72,33.68,33.71,13000.0,30.6781,30.7054,30.669,30.6963,13000.0
2013-03-21 12:10:00,33.71,33.71,33.69,33.71,2300.0,30.6963,30.6963,30.6781,30.6963,2300.0
2013-03-21 12:15:00,33.71,33.71,33.67,33.67,10700.0,30.6963,30.6963,30.6599,30.6599,10700.0
2013-03-21 12:20:00,33.67,33.67,33.64,33.64,3000.0,30.6599,30.6599,30.6326,30.6326,3000.0
2013-03-21 12:25:00,33.65,33.65,33.63,33.63,700.0,30.6417,30.6417,30.6235,30.6235,700.0
2013-03-21 12:30:00,33.63,33.63,33.59,33.6,3600.0,30.6235,30.6235,30.587,30.5961,3600.0
2013-03-21 12:35:00,33.6,33.63,33.59,33.63,3100.0,30.5961,30.6235,30.587,30.6235,3100.0
2013-03-21 12:40:00,33.63,33.65,33.63,33.64,3200.0,30.6235,30.6417,30.6235,30.6326,3200.0
2013-03-21 12:45:00,33.64,33.65,33.64,33.64,3200.0,30.6326,30.6417,30.6326,30.6326,3200.0
2013-03-21 12:50:00,33.65,33.66,33.65,33.65,3700.0,30.6417,30.6508,30.6417,30.6417,3700.0
2013-03-21 12:55:00,33.66,33.66,33.65,33.65,2500.0,30.6508,30.6508,30.6417,30.6417,2500.0
2013-03-21 13:00:00,33.65,33.66,33.65,33.65,1200.0,30.6417,30.6508,30.6417,30.6417,1200.0
2013-03-21 13:05:00,33.65,33.66,33.62,33.63,9500.0,30.6417,30.6508,30.6143,30.6235,9500.0
2013-03-21 13:10:00,33.63,33.64,33.62,33.63,2900.0,30.6235,30.6326,30.6143,30.6235,2900.0
2013-03-21 13:15:00,33.63,33.64,33.62,33.62,2000.0,30.6235,30.6326,30.6143,30.6143,2000.0
2013-03-21 13:20:00,33.63,33.63,33.62,33.63,1700.0,30.6235,30.6235,30.6143,30.6235,1700.0
2013-03-21 13:25:00,33.63,33.63,33.56,33.59,7400.0,30.6235,30.6235,30.5597,30.587,7400.0
2013-03-21 13:30:00,33.58,33.6,33.57,33.59,3000.0,30.5779,30.5961,30.5688,30.587,3000.0
2013-03-21 13:35:00,33.59,33.59,33.56,33.59,4800.0,30.587,30.587,30.5597,30.587,4800.0
2013-03-21 13:40:00,33.59,33.61,33.59,33.59,2900.0,30.587,30.6052,30.587,30.587,2900.0
2013-03-21 13:45:00,33.6,33.6,33.58,33.59,4600.0,30.5961,30.5961,30.5779,30.587,4600.0
2013-03-21 13:50:00,33.6,33.6,33.57,33.58,3100.0,30.5961,30.5961,30.5688,30.5779,3100.0
2013-03-21 13:55:00,33.58,33.59,33.51,33.52,5400.0,30.5779,30.587,30.5142,30.5233,5400.0
2013-03-21 14:00:00,33.51,33.51,33.45,33.46,2800.0,30.5142,30.5142,30.4595,30.4687,2800.0
2013-03-21 14:05:00,33.45,33.45,33.29,33.34,15200.0,30.4595,30.4595,30.3138,30.3594,15200.0
2013-03-21 14:10:00,33.37,33.38,33.33,33.34,16200.0,30.3867,30.3958,30.3503,30.3594,16200.0
2013-03-21 14:15:00,33.36,33.4,33.35,33.4,3500.0,30.3776,30.414,30.3685,30.414,3500.0
2013-03-21 14:20:00,33.38,33.51,33.38,33.47,7400.0,30.3958,30.5142,30.3958,30.4778,7400.0
2013-03-21 14:25:00,33.46,33.57,33.46,33.52,5000.0,30.4687,30.5688,30.4687,30.5233,5000.0
2013-03-21 14:30:00,33.52,33.52,33.45,33.45,6100.0,30.5233,30.5233,30.4595,30.4595,6100.0
2013-03-21 14:35:00,33.46,33.48,33.42,33.47,4800.0,30.4687,30.4869,30.4322,30.4778,4800.0
2013-03-21 14:40:00,33.47,33.5,33.43,33.5,4500.0,30.4778,30.5051,30.4413,30.5051,4500.0
2013-03-21 14:45:00,33.5,33.51,33.45,33.45,3000.0,30.5051,30.5142,30.4595,30.4595,3000.0
2013-03-21 14:50:00,33.44,33.44,33.39,33.44,3800.0,30.4504,30.4504,30.4049,30.4504,3800.0
2013-03-21 14:55:00,33.44,33.44,33.38,33.38,6600.0,30.4504,30.4504,30.3958,30.3958,6600.0
2013-03-21 15:00:00,33.38,33.48,33.38,33.48,3200.0,30.3958,30.4869,30.3958,30.4869,3200.0
2013-03-21 15:05:00,33.49,33.5,33.43,33.43,7100.0,30.496,30.5051,30.4413,30.4413,7100.0
2013-03-21 15:10:00,33.43,33.46,33.43,33.44,3300.0,30.4413,30.4687,30.4413,30.4504,3300.0
2013-03-21 15:15:00,33.44,33.45,33.36,33.37,6200.0,30.4504,30.4595,30.3776,30.3867,6200.0
2013-03-21 15:20:00,33.37,33.45,33.37,33.44,4200.0,30.3867,30.4595,30.3867,30.4504,4200.0
2013-03-21 15:25:00,33.45,33.52,33.44,33.52,13200.0,30.4595,30.5233,30.4504,30.5233,13200.0
2013-03-21 15:30:00,33.52,33.56,33.51,33.55,10500.0,30.5233,30.5597,30.5142,30.5506,10500.0
2013-03-21 15:35:00,33.55,33.55,33.47,33.51,17000.0,30.5506,30.5506,30.4778,30.5142,17000.0
2013-03-21 15:40:00,33.52,33.52,33.47,33.48,11400.0,30.5233,30.5233,30.4778,30.4869,11400.0
2013-03-21 15:45:00,33.49,33.49,33.44,33.44,17000.0,30.496,30.496,30.4504,30.4504,17000.0
2013-03-21 15:50:00,33.45,33.49,33.44,33.48,13900.0,30.4595,30.496,30.4504,30.4869,13900.0
2013-03-21 15:55:00,33.48,33.48,33.44,33.46,20000.0,30.4869,30.4869,30.4504,30.4687,20000.0
2013-03-22 09:30:00,33.55,33.73,33.55,33.73,9200.0,30.5506,30.7145,30.5506,30.7145,9200.0
2013-03-22 09:35:00,33.67,33.75,33.65,33.66,3200.0,30.6599,30.7327,30.6417,30.6508,3200.0
2013-03-22 09:40:00,33.71,33.71,33.47,33.53,13800.0,30.6963,30.6963,30.4778,30.5324,13800.0
2013-03-22 09:45:00,33.53,33.56,33.46,33.53,5100.0,30.5324,30.5597,30.4687,30.5324,5100.0
2013-03-22 09:50:00,33.51,33.58,33.5,33.55,8900.0,30.5142,30.5779,30.5051,30.5506,8900.0
2013-03-22 09:55:00,33.53,33.54,33.47,33.48,3100.0,30.5324,30.5415,30.4778,30.4869,3100.0
2013-03-22 10:00:00,33.49,33.52,33.39,33.41,103800.0,30.496,30.5233,30.4049,30.4231,103800.0
2013-03-22 10:05:00,33.42,33.49,33.42,33.48,1400.0,30.4322,30.496,30.4322,30.4869,1400.0
2013-03-22 10:10:00,33.49,33.49,33.4,33.4,14100.0,30.496,30.496,30.414,30.414,14100.0
2013-03-22 10:15:00,33.41,33.41,33.31,33.33,5600.0,30.4231,30.4231,30.3321,30.3503,5600.0
2013-03-22 10:20:00,33.35,33.38,33.32,33.33,14100.0,30.3685,30.3958,30.3412,30.3503,14100.0
2013-03-22 10:25:00,33.32,33.32,33.27,33.29,1400.0,30.3412,30.3412,30.2956,30.3138,1400.0
2013-03-22 10:30:00,33.3,33.3,33.27,33.27,1900.0,30.323,30.323,30.2956,30.2956,1900.0
2013-03-22 10:35:00,33.31,33.31,33.27,33.27,3500.0,30.3321,30.3321,30.2956,30.2956,3500.0
2013-03-22 10:40:00,33.29,33.3,33.28,33.28,1000.0,30.3138,30.323,30.3047,30.3047,1000.0
2013-03-22 10:45:00,33.31,33.31,33.28,33.29,2600.0,30.3321,30.3321,30.3047,30.3138,2600.0
2013-03-22 10:50:00,33.27,33.3,33.27,33.29,1900.0,30.2956,30.323,30.2956,30.3138,1900.0
2013-03-22 10:55:00,33.29,33.3,33.27,33.29,2400.0,30.3138,30.323,30.2956,30.3138,2400.0
2013-03-22 11:00:00,33.3,33.32,33.29,33.32,13500.0,30.323,30.3412,30.3138,30.3412,13500.0
2013-03-22 11:05:00,33.3,33.32,33.28,33.3,8500.0,30.323,30.3412,30.3047,30.323,8500.0
2013-03-22 11:10:00,33.28,33.29,33.26,33.26,3400.0,30.3047,30.3138,30.2865,30.2865,3400.0
2013-03-22 11:15:00,33.26,33.27,33.11,33.2,12500.0,30.2865,30.2956,30.1499,30.2319,12500.0
2013-03-22 11:20:00,33.23,33.25,33.14,33.17,8900.0,30.2592,30.2774,30.1773,30.2046,8900.0
2013-03-22 11:25:00,33.17,33.24,33.14,33.23,15800.0,30.2046,30.2683,30.1773,30.2592,15800.0
2013-03-22 11:30:00,33.22,33.25,33.2,33.2,3000.0,30.2501,30.2774,30.2319,30.2319,3000.0
2013-03-22 11:35:00,33.2,33.24,33.2,33.23,4400.0,30.2319,30.2683,30.2319,30.2592,4400.0
2013-03-22 11:40:00,33.24,33.25,33.2,33.22,10600.0,30.2683,30.2774,30.2319,30.2501,10600.0
2013-03-22 11:45:00,33.22,33.23,33.21,33.21,3000.0,30.2501,30.2592,30.241,30.241,3000.0
2013-03-22 11:50:00,33.21,33.26,33.21,33.22,6900.0,30.241,30.2865,30.241,30.2501,6900.0
2013-03-22 11:55:00,33.24,33.24,33.18,33.2,54900.0,30.2683,30.2683,30.2137,30.2319,54900.0
2013-03-22 12:00:00,33.19,33.2,33.19,33.19,2700.0,30.2228,30.2319,30.2228,30.2228,2700.0
2013-03-22 12:05:00,33.19,33.19,33.01,33.04,23000.0,30.2228,30.2228,30.0589,30.0862,23000.0
2013-03-22 12:10:00,33.04,33.06,33.0,33.0,7900.0,30.0862,30.1044,30.0498,30.0498,7900.0
2013-03-22 12:15:00,33.0,33.0,32.84,32.88,16200.0,30.0498,30.0498,29.9041,29.9405,16200.0
2013-03-22 12:20:00,32.88,32.9,32.8,32.8,26200.0,29.9405,29.9587,29.8677,29.8677,26200.0
2013-03-22 12:25:00,32.8,32.89,32.73,32.86,34100.0,29.8677,29.9496,29.8039,29.9223,34100.0
2013-03-22 12:30:00,32.88,32.9,32.81,32.83,19100.0,29.9405,29.9587,29.8768,29.895,19100.0
2013-03-22 12:35:00,32.85,32.9,32.85,32.9,5100.0,29.9132,29.9587,29.9132,29.9587,5100.0
2013-03-22 12:40:00,32.9,32.9,32.88,32.9,7700.0,29.9587,29.9587,29.9405,29.9587,7700.0
2013-03-22 12:45:00,32.9,32.9,32.85,32.9,10000.0,29.9587,29.9587,29.9132,29.9587,10000.0
2013-03-22 12:50:00,32.92,33.08,32.91,33.08,7800.0,29.9769,30.1226,29.9678,30.1226,7800.0
2013-03-22 12:55:00,33.06,33.16,33.06,33.16,7700.0,30.1044,30.1955,30.1044,30.1955,7700.0
2013-03-22 13:00:00,33.16,33.25,33.16,33.23,15500.0,30.1955,30.2774,30.1955,30.2592,15500.0
2013-03-22 13:05:00,33.21,33.24,33.19,33.22,3400.0,30.241,30.2683,30.2228,30.2501,3400.0
2013-03-22 13:10:00,33.22,33.26,33.19,33.25,3800.0,30.2501,30.2865,30.2228,30.2774,3800.0
2013-03-22 13:15:00,33.24,33.24,33.09,33.16,8000.0,30.2683,30.2683,30.1317,30.1955,8000.0
2013-03-22 13:20:00,33.19,33.2,33.16,33.19,2500.0,30.2228,30.2319,30.1955,30.2228,2500.0
2013-03-22 13:25:00,33.18,33.19,33.12,33.17,6100.0,30.2137,30.2228,30.159,30.2046,6100.0
2013-03-22 13:30:00,33.18,33.2,33.11,33.13,7800.0,30.2137,30.2319,30.1499,30.1682,7800.0
2013-03-22 13:35:00,33.12,33.12,33.03,33.04,5300.0,30.159,30.159,30.0771,30.0862,5300.0
2013-03-22 13:40:00,33.07,33.15,33.02,33.12,4400.0,30.1135,30.1864,30.068,30.159,4400.0
2013-03-22 13:45:00,33.12,33.12,33.07,33.1,3200.0,30.159,30.159,30.1135,30.1408,3200.0
2013-03-22 13:50:00,33.07,33.11,33.04,33.09,6700.0,30.1135,30.1499,30.0862,30.1317,6700.0
2013-03-22 13:55:00,33.1,33.1,33.0,33.01,9000.0,30.1408,30.1408,30.0498,30.0589,9000.0
2013-03-22 14:00:00,33.05,33.08,33.05,33.05,2900.0,30.0953,30.1226,30.0953,30.0953,2900.0
2013-03-22 14:05:00,33.05,33.09,33.05,33.09,6500.0,30.0953,30.1317,30.0953,30.1317,6500.0
2013-03-22 14:10:00,33.11,33.15,33.04,33.04,5000.0,30.1499,30.1864,30.0862,30.0862,5000.0
2013-03-22 14:15:00,33.03,33.04,33.02,33.03,5100.0,30.0771,30.0862,30.068,30.0771,5100.0
2013-03-22 14:20:00,33.02,33.03,32.94,32.98,8500.0,30.068,30.0771,29.9951,30.0316,8500.0
2013-03-22 14:25:00,32.98,32.99,32.95,32.99,3600.0,30.0316,30.0407,30.0042,30.0407,3600.0
2013-03-22 14:30:00,32.98,32.99,32.98,32.98,2300.0,30.0316,30.0407,30.0316,30.0316,2300.0
2013-03-22 14:35:00,32.98,32.99,32.94,32.97,7000.0,30.0316,30.0407,29.9951,30.0225,7000.0
2013-03-22 14:40:00,32.98,33.06,32.98,33.04,5900.0,30.0316,30.1044,30.0316,30.0862,5900.0
2013-03-22 14:45:00,33.04,33.04,33.03,33.04,3200.0,30.0862,30.0862,30.0771,30.0862,3200.0
2013-03-22 14:50:00,33.03,33.04,33.0,33.02,5400.0,30.0771,30.0862,30.0498,30.068,5400.0
2013-03-22 14:55:00,33.02,33.05,33.02,33.04,6600.0,30.068,30.0953,30.068,30.0862,6600.0
2013-03-22 15:00:00,33.04,33.04,33.03,33.04,1400.0,30.0862,30.0862,30.0771,30.0862,1400.0
2013-03-22 15:05:00,33.04,33.13,33.04,33.13,3600.0,30.0862,30.1682,30.0862,30.1682,3600.0
2013-03-22 15:10:00,33.13,33.18,33.12,33.14,15000.0,30.1682,30.2137,30.159,30.1773,15000.0
2013-03-22 15:15:00,33.16,33.22,33.14,33.19,7800.0,30.1955,30.2501,30.1773,30.2228,7800.0
2013-03-22 15:20:00,33.17,33.17,33.1,33.11,3400.0,30.2046,30.2046,30.1408,30.1499,3400.0
2013-03-22 15:25:00,33.11,33.14,33.1,33.13,2900.0,30.1499,30.1773,30.1408,30.1682,2900.0
2013-03-22 15:30:00,33.14,33.14,33.11,33.11,3800.0,30.1773,30.1773,30.1499,30.1499,3800.0
2013-03-22 15:35:00,33.11,33.12,33.11,33.12,2600.0,30.1499,30.159,30.1499,30.159,2600.0
2013-03-22 15:40:00,33.12,33.2,33.12,33.15,9100.0,30.159,30.2319,30.159,30.1864,9100.0
2013-03-22 15:45:00,33.17,33.18,33.12,33.12,6600.0,30.2046,30.2137,30.159,30.159,6600.0
2013-03-22 15:50:00,33.13,33.13,33.12,33.13,3500.0,30.1682,30.1682,30.159,30.1682,3500.0
2013-03-22 15:55:00,33.12,33.13,33.07,33.13,22900.0,30.159,30.1682,30.1135,30.1682,22900.0
2013-03-25 09:30:00,33.48,33.48,33.34,33.46,12100.0,30.4869,30.4869,30.3594,30.4687,12100.0
2013-03-25 09:35:00,33.4,33.41,33.36,33.4,1400.0,30.414,30.4231,30.3776,30.414,1400.0
2013-03-25 09:40:00,33.36,33.41,33.36,33.41,1600.0,30.3776,30.4231,30.3776,30.4231,1600.0
2013-03-25 09:45:00,33.38,33.43,33.27,33.32,5700.0,30.3958,30.4413,30.2956,30.3412,5700.0
2013-03-25 09:50:00,33.36,33.37,33.32,33.35,4200.0,30.3776,30.3867,30.3412,30.3685,4200.0
2013-03-25 09:55:00,33.34,33.34,33.25,33.27,4500.0,30.3594,30.3594,30.2774,30.2956,4500.0
2013-03-25 10:00:00,33.27,33.3,33.16,33.16,7100.0,30.2956,30.323,30.1955,30.1955,7100.0
2013-03-25 10:05:00,33.15,33.25,33.13,33.19,7400.0,30.1864,30.2774,30.1682,30.2228,7400.0
2013-03-25 10:10:00,33.16,33.18,32.97,32.99,22400.0,30.1955,30.2137,30.0225,30.0407,22400.0
2013-03-25 10:15:00,33.02,33.02,32.91,32.91,9800.0,30.068,30.068,29.9678,29.9678,9800.0
2013-03-25 10:20:00,32.92,32.92,32.77,32.84,18500.0,29.9769,29.9769,29.8403,29.9041,18500.0
2013-03-25 10:25:00,32.85,32.85,32.75,32.79,14900.0,29.9132,29.9132,29.8221,29.8585,14900.0
2013-03-25 10:30:00,32.8,32.83,32.78,32.78,34300.0,29.8677,29.895,29.8494,29.8494,34300.0
2013-03-25 10:35:00,32.78,32.91,32.78,32.86,51800.0,29.8494,29.9678,29.8494,29.9223,51800.0
2013-03-25 10:40:00,32.86,32.95,32.86,32.93,71000.0,29.9223,30.0042,29.9223,29.986,71000.0
2013-03-25 10:45:00,32.88,32.93,32.81,32.88,13300.0,29.9405,29.986,29.8768,29.9405,13300.0
2013-03-25 10:50:00,32.88,33.02,32.88,33.02,12000.0,29.9405,30.068,29.9405,30.068,12000.0
2013-03-25 10:55:00,33.02,33.13,32.91,32.91,19200.0,30.068,30.1682,29.9678,29.9678,19200.0
2013-03-25 11:00:00,32.95,32.95,32.81,32.93,12700.0,30.0042,30.0042,29.8768,29.986,12700.0
2013-03-25 11:05:00,32.93,32.94,32.81,32.84,18000.0,29.986,29.9951,29.8768,29.9041,18000.0
2013-03-25 11:10:00,32.81,32.82,32.65,32.73,20000.0,29.8768,29.8859,29.7311,29.8039,20000.0
2013-03-25 11:15:00,32.71,32.73,32.57,32.57,11600.0,29.7857,29.8039,29.6582,29.6582,11600.0
2013-03-25 11:20:00,32.57,32.61,32.51,32.56,15000.0,29.6582,29.6946,29.6036,29.6491,15000.0
2013-03-25 11:25:00,32.59,32.66,32.52,32.56,9500.0,29.6764,29.7402,29.6127,29.6491,9500.0
2013-03-25 11:30:00,32.55,32.68,32.55,32.66,12800.0,29.64,29.7584,29.64,29.7402,12800.0
2013-03-25 11:35:00,32.65,32.68,32.61,32.61,7400.0,29.7311,29.7584,29.6946,29.6946,7400.0
2013-03-25 11:40:00,32.61,32.76,32.61,32.75,10400.0,29.6946,29.8312,29.6946,29.8221,10400.0
2013-03-25 11:45:00,32.76,32.77,32.66,32.76,14300.0,29.8312,29.8403,29.7402,29.8312,14300.0
2013-03-25 11:50:00,32.78,32.79,32.75,32.76,5300.0,29.8494,29.8585,29.8221,29.8312,5300.0
2013-03-25 11:55:00,32.76,32.76,32.72,32.76,8100.0,29.8312,29.8312,29.7948,29.8312,8100.0
2013-03-25 12:00:00,32.76,32.83,32.75,32.78,7300.0,29.8312,29.895,29.8221,29.8494,7300.0
2013-03-25 12:05:00,32.78,32.88,32.78,32.84,13100.0,29.8494,29.9405,29.8494,29.9041,13100.0
2013-03-25 12:10:00,32.84,32.85,32.73,32.79,8700.0,29.9041,29.9132,29.8039,29.8585,8700.0
2013-03-25 12:15:00,32.8,32.8,32.67,32.67,6700.0,29.8677,29.8677,29.7493,29.7493,6700.0
2013-03-25 12:20:00,32.67,32.71,32.6,32.61,8800.0,29.7493,29.7857,29.6855,29.6946,8800.0
2013-03-25 12:25:00,32.61,32.68,32.57,32.68,7700.0,29.6946,29.7584,29.6582,29.7584,7700.0
2013-03-25 12:30:00,32.67,32.68,32.63,32.68,8100.0,29.7493,29.7584,29.7129,29.7584,8100.0
2013-03-25 12:35:00,32.67,32.68,32.65,32.65,7800.0,29.7493,29.7584,29.7311,29.7311,7800.0
2013-03-25 12:40:00,32.66,32.7,32.66,32.7,1400.0,29.7402,29.7766,29.7402,29.7766,1400.0
2013-03-25 12:45:00,32.7,32.7,32.69,32.7,3600.0,29.7766,29.7766,29.7675,29.7766,3600.0
2013-03-25 12:50:00,32.7,32.7,32.64,32.64,13300.0,29.7766,29.7766,29.722,29.722,13300.0
2013-03-25 12:55:00,32.68,32.69,32.68,32.68,2100.0,29.7584,29.7675,29.7584,29.7584,2100.0
2013-03-25 13:00:00,32.68,32.68,32.62,32.63,7800.0,29.7584,29.7584,29.7037,29.7129,7800.0
2013-03-25 13:05:00,32.62,32.65,32.61,32.61,8500.0,29.7037,29.7311,29.6946,29.6946,8500.0
2013-03-25 13:10:00,32.61,32.61,32.5,32.51,38100.0,29.6946,29.6946,29.5945,29.6036,38100.0
2013-03-25 13:15:00,32.5,32.55,32.5,32.51,12100.0,29.5945,29.64,29.5945,29.6036,12100.0
2013-03-25 13:20:00,32.51,32.63,32.51,32.55,22800.0,29.6036,29.7129,29.6036,29.64,22800.0
2013-03-25 13:25:00,32.54,32.59,32.51,32.52,12500.0,29.6309,29.6764,29.6036,29.6127,12500.0
2013-03-25 13:30:00,32.51,32.52,32.5,32.5,13300.0,29.6036,29.6127,29.5945,29.5945,13300.0
2013-03-25 13:35:00,32.5,32.51,32.35,32.35,34600.0,29.5945,29.6036,29.4579,29.4579,34600.0
2013-03-25 13:40:00,32.35,32.38,32.25,32.3,27300.0,29.4579,29.4852,29.3668,29.4124,27300.0
2013-03-25 13:45:00,32.3,32.43,32.29,32.43,7000.0,29.4124,29.5307,29.4032,29.5307,7000.0
2013-03-25 13:50:00,32.47,32.5,32.44,32.44,7500.0,29.5672,29.5945,29.5398,29.5398,7500.0
2013-03-25 13:55:00,32.44,32.54,32.43,32.5,16800.0,29.5398,29.6309,29.5307,29.5945,16800.0
2013-03-25 14:00:00,32.5,32.55,32.48,32.54,14700.0,29.5945,29.64,29.5763,29.6309,14700.0
2013-03-25 14:05:00,32.54,32.62,32.53,32.6,16900.0,29.6309,29.7037,29.6218,29.6855,16900.0
2013-03-25 14:10:00,32.61,32.63,32.59,32.6,23200.0,29.6946,29.7129,29.6764,29.6855,23200.0
2013-03-25 14:15:00,32.6,32.66,32.6,32.66,5900.0,29.6855,29.7402,29.6855,29.7402,5900.0
2013-03-25 14:20:00,32.66,32.7,32.65,32.68,8300.0,29.7402,29.7766,29.7311,29.7584,8300.0
2013-03-25 14:25:00,32.68,32.68,32.58,32.59,11400.0,29.7584,29.7584,29.6673,29.6764,11400.0
2013-03-25 14:30:00,32.6,32.65,32.6,32.65,4500.0,29.6855,29.7311,29.6855,29.7311,4500.0
2013-03-25 14:35:00,32.65,32.68,32.59,32.62,10900.0,29.7311,29.7584,29.6764,29.7037,10900.0
2013-03-25 14:40:00,32.62,32.64,32.59,32.63,4500.0,29.7037,29.722,29.6764,29.7129,4500.0
2013-03-25 14:45:00,32.63,32.65,32.59,32.61,9300.0,29.7129,29.7311,29.6764,29.6946,9300.0
2013-03-25 14:50:00,32.6,32.61,32.59,32.6,8800.0,29.6855,29.6946,29.6764,29.6855,8800.0
2013-03-25 14:55:00,32.6,32.61,32.6,32.61,5100.0,29.6855,29.6946,29.6855,29.6946,5100.0
2013-03-25 15:00:00,32.6,32.61,32.47,32.47,12400.0,29.6855,29.6946,29.5672,29.5672,12400.0
2013-03-25 15:05:00,32.47,32.53,32.41,32.44,21000.0,29.5672,29.6218,29.5125,29.5398,21000.0
2013-03-25 15:10:00,32.44,32.58,32.44,32.58,24600.0,29.5398,29.6673,29.5398,29.6673,24600.0
2013-03-25 15:15:00,32.58,32.58,32.47,32.47,29400.0,29.6673,29.6673,29.5672,29.5672,29400.0
2013-03-25 15:20:00,32.48,32.49,32.46,32.46,19200.0,29.5763,29.5854,29.5581,29.5581,19200.0
2013-03-25 15:25:00,32.47,32.54,32.46,32.48,33000.0,29.5672,29.6309,29.5581,29.5763,33000.0
2013-03-25 15:30:00,32.48,32.5,32.4,32.47,35300.0,29.5763,29.5945,29.5034,29.5672,35300.0
2013-03-25 15:35:00,32.45,32.52,32.44,32.49,28300.0,29.5489,29.6127,29.5398,29.5854,28300.0
2013-03-25 15:40:00,32.49,32.52,32.49,32.51,20200.0,29.5854,29.6127,29.5854,29.6036,20200.0
2013-03-25 15:45:00,32.51,32.52,32.44,32.46,45400.0,29.6036,29.6127,29.5398,29.5581,45400.0
2013-03-25 15:50:00,32.46,32.48,32.45,32.47,31500.0,29.5581,29.5763,29.5489,29.5672,31500.0
2013-03-25 15:55:00,32.47,32.48,32.44,32.46,64400.0,29.5672,29.5763,29.5398,29.5581,64400.0
2013-03-26 09:30:00,32.73,32.73,32.46,32.54,10000.0,29.8039,29.8039,29.5581,29.6309,10000.0
2013-03-26 09:35:00,32.51,32.79,32.51,32.59,25200.0,29.6036,29.8585,29.6036,29.6764,25200.0
2013-03-26 09:40:00,32.59,32.61,32.5,32.58,16000.0,29.6764,29.6946,29.5945,29.6673,16000.0
2013-03-26 09:45:00,32.57,32.59,32.47,32.48,15600.0,29.6582,29.6764,29.5672,29.5763,15600.0
2013-03-26 09:50:00,32.47,32.49,32.43,32.49,7800.0,29.5672,29.5854,29.5307,29.5854,7800.0
2013-03-26 09:55:00,32.49,32.5,32.47,32.49,9500.0,29.5854,29.5945,29.5672,29.5854,9500.0
2013-03-26 10:00:00,32.48,32.49,32.37,32.43,24500.0,29.5763,29.5854,29.4761,29.5307,24500.0
2013-03-26 10:05:00,32.43,32.47,32.4,32.45,7900.0,29.5307,29.5672,29.5034,29.5489,7900.0
2013-03-26 10:10:00,32.43,32.5,32.41,32.46,15700.0,29.5307,29.5945,29.5125,29.5581,15700.0
2013-03-26 10:15:00,32.45,32.49,32.44,32.45,20400.0,29.5489,29.5854,29.5398,29.5489,20400.0
2013-03-26 10:20:00,32.45,32.45,32.38,32.38,26300.0,29.5489,29.5489,29.4852,29.4852,26300.0
2013-03-26 10:25:00,32.38,32.46,32.37,32.46,5200.0,29.4852,29.5581,29.4761,29.5581,5200.0
2013-03-26 10:30:00,32.45,32.46,32.3,32.37,19900.0,29.5489,29.5581,29.4124,29.4761,19900.0
2013-03-26 10:35:00,32.38,32.39,32.37,32.39,6300.0,29.4852,29.4943,29.4761,29.4943,6300.0
2013-03-26 10:40:00,32.39,32.44,32.39,32.42,11600.0,29.4943,29.5398,29.4943,29.5216,11600.0
2013-03-26 10:45:00,32.41,32.47,32.4,32.45,15200.0,29.5125,29.5672,29.5034,29.5489,15200.0
2013-03-26 10:50:00,32.44,32.48,32.44,32.47,13000.0,29.5398,29.5763,29.5398,29.5672,13000.0
2013-03-26 10:55:00,32.47,32.48,32.45,32.46,11200.0,29.5672,29.5763,29.5489,29.5581,11200.0
2013-03-26 11:00:00,32.44,32.47,32.44,32.46,8000.0,29.5398,29.5672,29.5398,29.5581,8000.0
2013-03-26 11:05:00,32.46,32.46,32.42,32.42,4100.0,29.5581,29.5581,29.5216,29.5216,4100.0
2013-03-26 11:10:00,32.42,32.44,32.42,32.44,5500.0,29.5216,29.5398,29.5216,29.5398,5500.0
2013-03-26 11:15:00,32.44,32.44,32.43,32.44,2500.0,29.5398,29.5398,29.5307,29.5398,2500.0
2013-03-26 11:20:00,32.44,32.44,32.26,32.31,18300.0,29.5398,29.5398,29.3759,29.4215,18300.0
2013-03-26 11:25:00,32.31,32.36,32.29,32.29,16000.0,29.4215,29.467,29.4032,29.4032,16000.0
2013-03-26 11:30:00,32.29,32.34,32.26,32.31,15900.0,29.4032,29.4488,29.3759,29.4215,15900.0
2013-03-26 11:35:00,32.31,32.34,32.3,32.34,8600.0,29.4215,29.4488,29.4124,29.4488,8600.0
2013-03-26 11:40:00,32.33,32.33,32.29,32.3,3200.0,29.4397,29.4397,29.4032,29.4124,3200.0
2013-03-26 11:45:00,32.29,32.3,32.28,32.29,7700.0,29.4032,29.4124,29.3941,29.4032,7700.0
2013-03-26 11:50:00,32.28,32.28,32.27,32.27,2500.0,29.3941,29.3941,29.385,29.385,2500.0
2013-03-26 11:55:00,32.28,32.29,32.27,32.28,14400.0,29.3941,29.4032,29.385,29.3941,14400.0
2013-03-26 12:00:00,32.28,32.28,32.27,32.27,5300.0,29.3941,29.3941,29.385,29.385,5300.0
2013-03-26 12:05:00,32.28,32.3,32.27,32.3,5200.0,29.3941,29.4124,29.385,29.4124,5200.0
2013-03-26 12:10:00,32.3,32.31,32.28,32.29,6700.0,29.4124,29.4215,29.3941,29.4032,6700.0
2013-03-26 12:15:00,32.28,32.29,32.12,32.12,71500.0,29.3941,29.4032,29.2484,29.2484,71500.0
2013-03-26 12:20:00,32.13,32.13,32.06,32.09,21500.0,29.2576,29.2576,29.1938,29.2211,21500.0
2013-03-26 12:25:00,32.09,32.12,32.06,32.07,13900.0,29.2211,29.2484,29.1938,29.2029,13900.0
2013-03-26 12:30:00,32.08,32.08,32.0,32.0,23500.0,29.212,29.212,29.1392,29.1392,23500.0
2013-03-26 12:35:00,32.0,32.06,32.0,32.05,39600.0,29.1392,29.1938,29.1392,29.1847,39600.0
2013-03-26 12:40:00,32.04,32.15,32.02,32.13,8400.0,29.1756,29.2758,29.1574,29.2576,8400.0
2013-03-26 12:45:00,32.09,32.14,32.07,32.12,2800.0,29.2211,29.2667,29.2029,29.2484,2800.0
2013-03-26 12:50:00,32.12,32.19,32.12,32.16,4700.0,29.2484,29.3122,29.2484,29.2849,4700.0
2013-03-26 12:55:00,32.16,32.18,32.12,32.18,6500.0,29.2849,29.3031,29.2484,29.3031,6500.0
2013-03-26 13:00:00,32.16,32.2,32.16,32.19,3600.0,29.2849,29.3213,29.2849,29.3122,3600.0
2013-03-26 13:05:00,32.2,32.2,32.19,32.2,1400.0,29.3213,29.3213,29.3122,29.3213,1400.0
2013-03-26 13:10:00,32.19,32.2,32.19,32.2,3900.0,29.3122,29.3213,29.3122,29.3213,3900.0
2013-03-26 13:15:00,32.2,32.2,32.19,32.2,2000.0,29.3213,29.3213,29.3122,29.3213,2000.0
2013-03-26 13:20:00,32.2,32.25,32.13,32.14,22100.0,29.3213,29.3668,29.2576,29.2667,22100.0
2013-03-26 13:25:00,32.14,32.2,32.12,32.18,13000.0,29.2667,29.3213,29.2484,29.3031,13000.0
2013-03-26 13:30:00,32.19,32.22,32.18,32.2,10100.0,29.3122,29.3395,29.3031,29.3213,10100.0
2013-03-26 13:35:00,32.21,32.22,32.21,32.21,1000.0,29.3304,29.3395,29.3304,29.3304,1000.0
2013-03-26 13:40:00,32.21,32.29,32.21,32.24,10900.0,29.3304,29.4032,29.3304,29.3577,10900.0
2013-03-26 13:45:00,32.24,32.31,32.23,32.3,7600.0,29.3577,29.4215,29.3486,29.4124,7600.0
2013-03-26 13:50:00,32.3,32.3,32.2,32.22,13400.0,29.4124,29.4124,29.3213,29.3395,13400.0
2013-03-26 13:55:00,32.22,32.23,32.21,32.22,2100.0,29.3395,29.3486,29.3304,29.3395,2100.0
2013-03-26 14:00:00,32.21,32.28,32.21,32.27,39300.0,29.3304,29.3941,29.3304,29.385,39300.0
2013-03-26 14:05:00,32.27,32.29,32.24,32.29,9100.0,29.385,29.4032,29.3577,29.4032,9100.0
2013-03-26 14:10:00,32.29,32.35,32.29,32.35,11200.0,29.4032,29.4579,29.4032,29.4579,11200.0
2013-03-26 14:15:00,32.35,32.37,32.32,32.34,26600.0,29.4579,29.4761,29.4306,29.4488,26600.0
2013-03-26 14:20:00,32.33,32.36,32.32,32.35,19500.0,29.4397,29.467,29.4306,29.4579,19500.0
2013-03-26 14:25:00,32.34,32.36,32.34,32.34,17600.0,29.4488,29.467,29.4488,29.4488,17600.0
2013-03-26 14:30:00,32.34,32.35,32.33,32.33,4500.0,29.4488,29.4579,29.4397,29.4397,4500.0
2013-03-26 14:35:00,32.33,32.33,32.28,32.29,8100.0,29.4397,29.4397,29.3941,29.4032,8100.0
2013-03-26 14:40:00,32.28,32.31,32.28,32.3,3100.0,29.3941,29.4215,29.3941,29.4124,3100.0
2013-03-26 14:45:00,32.3,32.31,32.27,32.3,8100.0,29.4124,29.4215,29.385,29.4124,8100.0
2013-03-26 14:50:00,32.32,32.35,32.32,32.34,3200.0,29.4306,29.4579,29.4306,29.4488,3200.0
2013-03-26 14:55:00,32.35,32.36,32.3,32.35,23200.0,29.4579,29.467,29.4124,29.4579,23200.0
2013-03-26 15:00:00,32.34,32.34,32.32,32.33,7400.0,29.4488,29.4488,29.4306,29.4397,7400.0
2013-03-26 15:05:00,32.33,32.38,32.32,32.36,25500.0,29.4397,29.4852,29.4306,29.467,25500.0
2013-03-26 15:10:00,32.34,32.43,32.34,32.43,24700.0,29.4488,29.5307,29.4488,29.5307,24700.0
2013-03-26 15:15:00,32.43,32.49,32.42,32.48,21800.0,29.5307,29.5854,29.5216,29.5763,21800.0
2013-03-26 15:20:00,32.48,32.49,32.42,32.47,30800.0,29.5763,29.5854,29.5216,29.5672,30800.0
2013-03-26 15:25:00,32.46,32.5,32.45,32.5,13500.0,29.5581,29.5945,29.5489,29.5945,13500.0
2013-03-26 15:30:00,32.49,32.5,32.45,32.49,30400.0,29.5854,29.5945,29.5489,29.5854,30400.0
2013-03-26 15:35:00,32.49,32.63,32.48,32.57,75200.0,29.5854,29.7129,29.5763,29.6582,75200.0
2013-03-26 15:40:00,32.57,32.64,32.54,32.61,35200.0,29.6582,29.722,29.6309,29.6946,35200.0
2013-03-26 15:45:00,32.63,32.63,32.54,32.61,32400.0,29.7129,29.7129,29.6309,29.6946,32400.0
2013-03-26 15:50:00,32.61,32.67,32.58,32.62,73000.0,29.6946,29.7493,29.6673,29.7037,73000.0
2013-03-26 15:55:00,32.62,32.62,32.51,32.52,103400.0,29.7037,29.7037,29.6036,29.6127,103400.0
2013-03-27 09:30:00,32.38,32.38,32.15,32.16,14200.0,29.4852,29.4852,29.2758,29.2849,14200.0
2013-03-27 09:35:00,32.15,32.2,32.08,32.08,12200.0,29.2758,29.3213,29.212,29.212,12200.0
2013-03-27 09:40:00,32.08,32.2,32.06,32.13,13000.0,29.212,29.3213,29.1938,29.2576,13000.0
2013-03-27 09:45:00,32.13,32.15,32.12,32.14,8400.0,29.2576,29.2758,29.2484,29.2667,8400.0
2013-03-27 09:50:00,32.13,32.17,32.13,32.15,2800.0,29.2576,29.294,29.2576,29.2758,2800.0
2013-03-27 09:55:00,32.17,32.2,32.15,32.16,3900.0,29.294,29.3213,29.2758,29.2849,3900.0
2013-03-27 10:00:00,32.17,32.17,32.14,32.15,29900.0,29.294,29.294,29.2667,29.2758,29900.0
2013-03-27 10:05:00,32.15,32.2,32.15,32.16,6200.0,29.2758,29.3213,29.2758,29.2849,6200.0
2013-03-27 10:10:00,32.18,32.18,32.12,32.16,26700.0,29.3031,29.3031,29.2484,29.2849,26700.0
2013-03-27 10:15:00,32.14,32.15,32.14,32.15,1700.0,29.2667,29.2758,29.2667,29.2758,1700.0
2013-03-27 10:20:00,32.15,32.24,32.15,32.18,5800.0,29.2758,29.3577,29.2758,29.3031,5800.0
2013-03-27 10:25:00,32.2,32.24,32.2,32.23,3500.0,29.3213,29.3577,29.3213,29.3486,3500.0
2013-03-27 10:30:00,32.24,32.31,32.24,32.25,6200.0,29.3577,29.4215,29.3577,29.3668,6200.0
2013-03-27 10:35:00,32.26,32.29,32.25,32.25,2200.0,29.3759,29.4032,29.3668,29.3668,2200.0
2013-03-27 10:40:00,32.27,32.36,32.27,32.34,6900.0,29.385,29.467,29.385,29.4488,6900.0
2013-03-27 10:45:00,32.36,32.38,32.36,32.38,1400.0,29.467,29.4852,29.467,29.4852,1400.0
2013-03-27 10:50:00,32.39,32.45,32.38,32.42,7300.0,29.4943,29.5489,29.4852,29.5216,7300.0
2013-03-27 10:55:00,32.39,32.41,32.39,32.39,1100.0,29.4943,29.5125,29.4943,29.4943,1100.0
2013-03-27 11:00:00,32.39,32.4,32.35,32.37,5700.0,29.4943,29.5034,29.4579,29.4761,5700.0
2013-03-27 11:05:00,32.36,32.4,32.34,32.39,26500.0,29.467,29.5034,29.4488,29.4943,26500.0
2013-03-27 11:10:00,32.38,32.39,32.38,32.39,1900.0,29.4852,29.4943,29.4852,29.4943,1900.0
2013-03-27 11:15:00,32.39,32.39,32.29,32.3,70300.0,29.4943,29.4943,29.4032,29.4124,70300.0
2013-03-27 11:20:00,32.3,32.44,32.29,32.43,39900.0,29.4124,29.5398,29.4032,29.5307,39900.0
2013-03-27 11:25:00,32.43,32.49,32.43,32.48,9000.0,29.5307,29.5854,29.5307,29.5763,9000.0
2013-03-27 11:30:00,32.48,32.54,32.46,32.49,13500.0,29.5763,29.6309,29.5581,29.5854,13500.0
2013-03-27 11:35:00,32.5,32.51,32.38,32.39,23800.0,29.5945,29.6036,29.4852,29.4943,23800.0
2013-03-27 11:40:00,32.4,32.45,32.38,32.45,4600.0,29.5034,29.5489,29.4852,29.5489,4600.0
2013-03-27 11:45:00,32.47,32.52,32.44,32.46,14200.0,29.5672,29.6127,29.5398,29.5581,14200.0
2013-03-27 11:50:00,32.45,32.46,32.45,32.46,2800.0,29.5489,29.5581,29.5489,29.5581,2800.0
2013-03-27 11:55:00,32.46,32.48,32.45,32.48,5300.0,29.5581,29.5763,29.5489,29.5763,5300.0
2013-03-27 12:00:00,32.48,32.48,32.4,32.4,6500.0,29.5763,29.5763,29.5034,29.5034,6500.0
2013-03-27 12:05:00,32.4,32.44,32.37,32.43,6400.0,29.5034,29.5398,29.4761,29.5307,6400.0
2013-03-27 12:10:00,32.42,32.42,32.35,32.4,6400.0,29.5216,29.5216,29.4579,29.5034,6400.0
2013-03-27 12:15:00,32.41,32.42,32.38,32.4,2500.0,29.5125,29.5216,29.4852,29.5034,2500.0
2013-03-27 12:20:00,32.39,32.41,32.39,32.41,6100.0,29.4943,29.5125,29.4943,29.5125,6100.0
2013-03-27 12:25:00,32.42,32.48,32.42,32.47,8200.0,29.5216,29.5763,29.5216,29.5672,8200.0
2013-03-27 12:30:00,32.47,32.61,32.47,32.61,38700.0,29.5672,29.6946,29.5672,29.6946,38700.0
2013-03-27 12:35:00,32.6,32.69,32.6,32.65,16200.0,29.6855,29.7675,29.6855,29.7311,16200.0
2013-03-27 12:40:00,32.66,32.66,32.61,32.61,17000.0,29.7402,29.7402,29.6946,29.6946,17000.0
2013-03-27 12:45:00,32.62,32.67,32.55,32.67,55600.0,29.7037,29.7493,29.64,29.7493,55600.0
2013-03-27 12:50:00,32.65,32.69,32.65,32.69,24600.0,29.7311,29.7675,29.7311,29.7675,24600.0
2013-03-27 12:55:00,32.69,32.81,32.66,32.79,57900.0,29.7675,29.8768,29.7402,29.8585,57900.0
2013-03-27 13:00:00,32.81,32.82,32.7,32.7,19300.0,29.8768,29.8859,29.7766,29.7766,19300.0
2013-03-27 13:05:00,32.72,32.81,32.72,32.77,20400.0,29.7948,29.8768,29.7948,29.8403,20400.0
2013-03-27 13:10:00,32.77,32.78,32.77,32.78,5500.0,29.8403,29.8494,29.8403,29.8494,5500.0
2013-03-27 13:15:00,32.78,32.78,32.72,32.74,27300.0,29.8494,29.8494,29.7948,29.813,27300.0
2013-03-27 13:20:00,32.74,32.77,32.73,32.76,9300.0,29.813,29.8403,29.8039,29.8312,9300.0
2013-03-27 13:25:00,32.77,32.88,32.76,32.78,10800.0,29.8403,29.9405,29.8312,29.8494,10800.0
2013-03-27 13:30:00,32.79,32.8,32.74,32.75,12600.0,29.8585,29.8677,29.813,29.8221,12600.0
2013-03-27 13:35:00,32.75,32.8,32.74,32.76,14000.0,29.8221,29.8677,29.813,29.8312,14000.0
2013-03-27 13:40:00,32.76,32.83,32.75,32.78,24200.0,29.8312,29.895,29.8221,29.8494,24200.0
2013-03-27 13:45:00,32.81,32.84,32.77,32.77,8600.0,29.8768,29.9041,29.8403,29.8403,8600.0
2013-03-27 13:50:00,32.79,32.82,32.76,32.76,15500.0,29.8585,29.8859,29.8312,29.8312,15500.0
2013-03-27 13:55:00,32.77,32.78,32.66,32.75,17800.0,29.8403,29.8494,29.7402,29.8221,17800.0
2013-03-27 14:00:00,32.76,32.79,32.69,32.73,12600.0,29.8312,29.8585,29.7675,29.8039,12600.0
2013-03-27 14:05:00,32.73,32.8,32.72,32.77,13300.0,29.8039,29.8677,29.7948,29.8403,13300.0
2013-03-27 14:10:00,32.77,32.81,32.76,32.76,8500.0,29.8403,29.8768,29.8312,29.8312,8500.0
2013-03-27 14:15:00,32.77,32.8,32.76,32.77,13700.0,29.8403,29.8677,29.8312,29.8403,13700.0
2013-03-27 14:20:00,32.78,32.78,32.77,32.78,4000.0,29.8494,29.8494,29.8403,29.8494,4000.0
2013-03-27 14:25:00,32.77,32.78,32.77,32.78,8400.0,29.8403,29.8494,29.8403,29.8494,8400.0
2013-03-27 14:30:00,32.78,32.78,32.77,32.78,7400.0,29.8494,29.8494,29.8403,29.8494,7400.0
2013-03-27 14:35:00,32.78,32.81,32.76,32.77,40500.0,29.8494,29.8768,29.8312,29.8403,40500.0
2013-03-27 14:40:00,32.76,32.78,32.76,32.78,9100.0,29.8312,29.8494,29.8312,29.8494,9100.0
2013-03-27 14:45:00,32.78,32.8,32.77,32.78,42500.0,29.8494,29.8677,29.8403,29.8494,42500.0
2013-03-27 14:50:00,32.78,32.78,32.74,32.78,20200.0,29.8494,29.8494,29.813,29.8494,20200.0
2013-03-27 14:55:00,32.77,32.81,32.77,32.8,46600.0,29.8403,29.8768,29.8403,29.8677,46600.0
2013-03-27 15:00:00,32.8,32.81,32.79,32.8,49300.0,29.8677,29.8768,29.8585,29.8677,49300.0
2013-03-27 15:05:00,32.8,32.8,32.79,32.8,12800.0,29.8677,29.8677,29.8585,29.8677,12800.0
2013-03-27 15:10:00,32.8,32.89,32.79,32.88,33600.0,29.8677,29.9496,29.8585,29.9405,33600.0
2013-03-27 15:15:00,32.89,32.89,32.82,32.83,25100.0,29.9496,29.9496,29.8859,29.895,25100.0
2013-03-27 15:20:00,32.83,32.83,32.76,32.79,34600.0,29.895,29.895,29.8312,29.8585,34600.0
2013-03-27 15:25:00,32.79,32.83,32.77,32.8,35600.0,29.8585,29.895,29.8403,29.8677,35600.0
2013-03-27 15:30:00,32.8,32.82,32.79,32.8,12100.0,29.8677,29.8859,29.8585,29.8677,12100.0
2013-03-27 15:35:00,32.8,32.84,32.79,32.84,29000.0,29.8677,29.9041,29.8585,29.9041,29000.0
2013-03-27 15:40:00,32.84,32.84,32.78,32.79,31100.0,29.9041,29.9041,29.8494,29.8585,31100.0
2013-03-27 15:45:00,32.79,32.8,32.78,32.78,30400.0,29.8585,29.8677,29.8494,29.8494,30400.0
2013-03-27 15:50:00,32.79,32.81,32.77,32.79,32500.0,29.8585,29.8768,29.8403,29.8585,32500.0
2013-03-27 15:55:00,32.8,32.8,32.73,32.77,99000.0,29.8677,29.8677,29.8039,29.8403,99000.0
2013-03-28 09:30:00,32.85,33.14,32.63,33.1,154100.0,29.9132,30.1773,29.7129,30.1408,154100.0
2013-03-28 09:35:00,33.08,33.12,33.0,33.05,37800.0,30.1226,30.159,30.0498,30.0953,37800.0
2013-03-28 09:40:00,33.05,33.1,33.01,33.06,24000.0,30.0953,30.1408,30.0589,30.1044,24000.0
2013-03-28 09:45:00,33.08,33.08,33.0,33.02,54700.0,30.1226,30.1226,30.0498,30.068,54700.0
2013-03-28 09:50:00,33.02,33.12,33.0,33.11,10900.0,30.068,30.159,30.0498,30.1499,10900.0
2013-03-28 09:55:00,33.12,33.19,33.09,33.18,53100.0,30.159,30.2228,30.1317,30.2137,53100.0
2013-03-28 10:00:00,33.18,33.24,33.15,33.16,79100.0,30.2137,30.2683,30.1864,30.1955,79100.0
2013-03-28 10:05:00,33.17,33.23,33.16,33.21,24200.0,30.2046,30.2592,30.1955,30.241,24200.0
2013-03-28 10:10:00,33.23,33.23,33.22,33.22,9200.0,30.2592,30.2592,30.2501,30.2501,9200.0
2013-03-28 10:15:00,33.24,33.24,33.2,33.2,13400.0,30.2683,30.2683,30.2319,30.2319,13400.0
2013-03-28 10:20:00,33.2,33.21,33.18,33.2,30900.0,30.2319,30.241,30.2137,30.2319,30900.0
2013-03-28 10:25:00,33.21,33.21,33.11,33.12,15500.0,30.241,30.241,30.1499,30.159,15500.0
2013-03-28 10:30:00,33.12,33.2,33.12,33.2,24400.0,30.159,30.2319,30.159,30.2319,24400.0
2013-03-28 10:35:00,33.2,33.2,33.19,33.2,7000.0,30.2319,30.2319,30.2228,30.2319,7000.0
2013-03-28 10:40:00,33.2,33.31,33.19,33.25,41300.0,30.2319,30.3321,30.2228,30.2774,41300.0
2013-03-28 10:45:00,33.23,33.24,33.2,33.21,16000.0,30.2592,30.2683,30.2319,30.241,16000.0
2013-03-28 10:50:00,33.2,33.21,33.2,33.2,15400.0,30.2319,30.241,30.2319,30.2319,15400.0
2013-03-28 10:55:00,33.2,33.25,33.2,33.2,41500.0,30.2319,30.2774,30.2319,30.2319,41500.0
2013-03-28 11:00:00,33.2,33.21,33.2,33.2,5400.0,30.2319,30.241,30.2319,30.2319,5400.0
2013-03-28 11:05:00,33.21,33.21,32.92,32.92,39300.0,30.241,30.241,29.9769,29.9769,39300.0
2013-03-28 11:10:00,32.95,33.04,32.9,33.04,24500.0,30.0042,30.0862,29.9587,30.0862,24500.0
2013-03-28 11:15:00,33.05,33.05,33.0,33.04,10800.0,30.0953,30.0953,30.0498,30.0862,10800.0
2013-03-28 11:20:00,33.04,33.04,32.8,32.86,43000.0,30.0862,30.0862,29.8677,29.9223,43000.0
2013-03-28 11:25:00,32.86,32.88,32.73,32.85,25700.0,29.9223,29.9405,29.8039,29.9132,25700.0
2013-03-28 11:30:00,32.86,32.95,32.76,32.93,18800.0,29.9223,30.0042,29.8312,29.986,18800.0
2013-03-28 11:35:00,32.89,32.99,32.88,32.96,35700.0,29.9496,30.0407,29.9405,30.0134,35700.0
2013-03-28 11:40:00,32.96,32.99,32.93,32.95,15300.0,30.0134,30.0407,29.986,30.0042,15300.0
2013-03-28 11:45:00,32.96,33.05,32.96,33.04,24300.0,30.0134,30.0953,30.0134,30.0862,24300.0
2013-03-28 11:50:00,33.02,33.09,33.01,33.06,14100.0,30.068,30.1317,30.0589,30.1044,14100.0
2013-03-28 11:55:00,33.05,33.08,33.02,33.07,28500.0,30.0953,30.1226,30.068,30.1135,28500.0
2013-03-28 12:00:00,33.07,33.21,33.07,33.2,33000.0,30.1135,30.241,30.1135,30.2319,33000.0
2013-03-28 12:05:00,33.19,33.2,33.19,33.2,31900.0,30.2228,30.2319,30.2228,30.2319,31900.0
2013-03-28 12:10:00,33.19,33.2,33.12,33.16,29300.0,30.2228,30.2319,30.159,30.1955,29300.0
2013-03-28 12:15:00,33.15,33.16,33.1,33.15,26300.0,30.1864,30.1955,30.1408,30.1864,26300.0
2013-03-28 12:20:00,33.16,33.19,33.15,33.19,11500.0,30.1955,30.2228,30.1864,30.2228,11500.0
2013-03-28 12:25:00,33.18,33.19,33.1,33.12,16500.0,30.2137,30.2228,30.1408,30.159,16500.0
2013-03-28 12:30:00,33.13,33.13,33.04,33.04,9800.0,30.1682,30.1682,30.0862,30.0862,9800.0
2013-03-28 12:35:00,33.03,33.07,33.0,33.06,32600.0,30.0771,30.1135,30.0498,30.1044,32600.0
2013-03-28 12:40:00,33.06,33.16,33.04,33.11,7100.0,30.1044,30.1955,30.0862,30.1499,7100.0
2013-03-28 12:45:00,33.09,33.13,33.05,33.05,9100.0,30.1317,30.1682,30.0953,30.0953,9100.0
2013-03-28 12:50:00,33.05,33.13,33.05,33.13,13400.0,30.0953,30.1682,30.0953,30.1682,13400.0
2013-03-28 12:55:00,33.13,33.18,33.12,33.16,13700.0,30.1682,30.2137,30.159,30.1955,13700.0
2013-03-28 13:00:00,33.16,33.16,33.15,33.16,6900.0,30.1955,30.1955,30.1864,30.1955,6900.0
2013-03-28 13:05:00,33.16,33.16,33.1,33.13,27400.0,30.1955,30.1955,30.1408,30.1682,27400.0
2013-03-28 13:10:00,33.14,33.14,33.07,33.11,32700.0,30.1773,30.1773,30.1135,30.1499,32700.0
2013-03-28 13:15:00,33.11,33.11,33.08,33.1,15100.0,30.1499,30.1499,30.1226,30.1408,15100.0
2013-03-28 13:20:00,33.09,33.11,33.06,33.11,23600.0,30.1317,30.1499,30.1044,30.1499,23600.0
2013-03-28 13:25:00,33.11,33.11,33.07,33.08,19100.0,30.1499,30.1499,30.1135,30.1226,19100.0
2013-03-28 13:30:00,33.07,33.12,33.06,33.12,12100.0,30.1135,30.159,30.1044,30.159,12100.0
2013-03-28 13:35:00,33.14,33.14,33.08,33.08,17600.0,30.1773,30.1773,30.1226,30.1226,17600.0
2013-03-28 13:40:00,33.09,33.16,33.08,33.15,41400.0,30.1317,30.1955,30.1226,30.1864,41400.0
2013-03-28 13:45:00,33.15,33.3,33.15,33.3,91100.0,30.1864,30.323,30.1864,30.323,91100.0
2013-03-28 13:50:00,33.3,33.44,33.28,33.42,56200.0,30.323,30.4504,30.3047,30.4322,56200.0
2013-03-28 13:55:00,33.41,33.45,33.38,33.45,31200.0,30.4231,30.4595,30.3958,30.4595,31200.0
2013-03-28 14:00:00,33.44,33.47,33.39,33.4,21800.0,30.4504,30.4778,30.4049,30.414,21800.0
2013-03-28 14:05:00,33.4,33.4,33.27,33.31,46100.0,30.414,30.414,30.2956,30.3321,46100.0
2013-03-28 14:10:00,33.31,33.4,33.3,33.4,37400.0,30.3321,30.414,30.323,30.414,37400.0
2013-03-28 14:15:00,33.4,33.42,33.33,33.38,38000.0,30.414,30.4322,30.3503,30.3958,38000.0
2013-03-28 14:20:00,33.36,33.44,33.34,33.44,23800.0,30.3776,30.4504,30.3594,30.4504,23800.0
2013-03-28 14:25:00,33.44,33.5,33.38,33.39,32400.0,30.4504,30.5051,30.3958,30.4049,32400.0
2013-03-28 14:30:00,33.38,33.39,33.21,33.25,51200.0,30.3958,30.4049,30.241,30.2774,51200.0
2013-03-28 14:35:00,33.25,33.3,33.23,33.26,62000.0,30.2774,30.323,30.2592,30.2865,62000.0
2013-03-28 14:40:00,33.26,33.3,33.25,33.27,32800.0,30.2865,30.323,30.2774,30.2956,32800.0
2013-03-28 14:45:00,33.27,33.34,33.26,33.33,36000.0,30.2956,30.3594,30.2865,30.3503,36000.0
2013-03-28 14:50:00,33.32,33.32,33.27,33.3,27800.0,30.3412,30.3412,30.2956,30.323,27800.0
2013-03-28 14:55:00,33.31,33.46,33.29,33.33,38100.0,30.3321,30.4687,30.3138,30.3503,38100.0
2013-03-28 15:00:00,33.33,33.35,33.27,33.34,30000.0,30.3503,30.3685,30.2956,30.3594,30000.0
2013-03-28 15:05:00,33.35,33.35,33.25,33.26,39500.0,30.3685,30.3685,30.2774,30.2865,39500.0
2013-03-28 15:10:00,33.27,33.3,33.22,33.28,27500.0,30.2956,30.323,30.2501,30.3047,27500.0
2013-03-28 15:15:00,33.28,33.3,33.24,33.29,38000.0,30.3047,30.323,30.2683,30.3138,38000.0
2013-03-28 15:20:00,33.29,33.36,33.28,33.3,37100.0,30.3138,30.3776,30.3047,30.323,37100.0
2013-03-28 15:25:00,33.31,33.4,33.3,33.37,74800.0,30.3321,30.414,30.323,30.3867,74800.0
2013-03-28 15:30:00,33.38,33.4,33.36,33.37,75900.0,30.3958,30.414,30.3776,30.3867,75900.0
2013-03-28 15:35:00,33.38,33.38,33.1,33.14,90500.0,30.3958,30.3958,30.1408,30.1773,90500.0
2013-03-28 15:40:00,33.11,33.21,33.1,33.1,75100.0,30.1499,30.241,30.1408,30.1408,75100.0
2013-03-28 15:45:00,33.1,33.13,33.03,33.08,80700.0,30.1408,30.1682,30.0771,30.1226,80700.0
2013-03-28 15:50:00,33.07,33.27,33.07,33.24,235400.0,30.1135,30.2956,30.1135,30.2683,235400.0
2013-03-28 15:55:00,33.24,33.43,33.12,33.38,532000.0,30.2683,30.4413,30.159,30.3958,532000.0
2013-04-01 09:30:00,33.42,33.59,33.38,33.46,19500.0,30.4322,30.587,30.3958,30.4687,19500.0
2013-04-01 09:35:00,33.47,33.5,33.37,33.37,14900.0,30.4778,30.5051,30.3867,30.3867,14900.0
2013-04-01 09:40:00,33.38,33.4,33.15,33.16,29900.0,30.3958,30.414,30.1864,30.1955,29900.0
2013-04-01 09:45:00,33.16,33.18,32.95,32.98,116300.0,30.1955,30.2137,30.0042,30.0316,116300.0
2013-04-01 09:50:00,32.96,33.5,32.96,33.44,165200.0,30.0134,30.5051,30.0134,30.4504,165200.0
2013-04-01 09:55:00,33.41,33.45,33.29,33.29,10100.0,30.4231,30.4595,30.3138,30.3138,10100.0
2013-04-01 10:00:00,33.31,33.34,33.23,33.34,16400.0,30.3321,30.3594,30.2592,30.3594,16400.0
2013-04-01 10:05:00,33.34,33.35,33.22,33.24,4900.0,30.3594,30.3685,30.2501,30.2683,4900.0
2013-04-01 10:10:00,33.21,33.26,33.16,33.19,10700.0,30.241,30.2865,30.1955,30.2228,10700.0
2013-04-01 10:15:00,33.19,33.21,33.12,33.13,6800.0,30.2228,30.241,30.159,30.1682,6800.0
2013-04-01 10:20:00,33.13,33.2,33.1,33.18,10900.0,30.1682,30.2319,30.1408,30.2137,10900.0
2013-04-01 10:25:00,33.17,33.22,33.17,33.22,6000.0,30.2046,30.2501,30.2046,30.2501,6000.0
2013-04-01 10:30:00,33.21,33.23,33.17,33.2,5100.0,30.241,30.2592,30.2046,30.2319,5100.0
2013-04-01 10:35:00,33.18,33.26,33.18,33.26,4800.0,30.2137,30.2865,30.2137,30.2865,4800.0
2013-04-01 10:40:00,33.26,33.27,33.2,33.21,7800.0,30.2865,30.2956,30.2319,30.241,7800.0
2013-04-01 10:45:00,33.2,33.22,33.11,33.13,5500.0,30.2319,30.2501,30.1499,30.1682,5500.0
2013-04-01 10:50:00,33.14,33.19,33.12,33.19,9700.0,30.1773,30.2228,30.159,30.2228,9700.0
2013-04-01 10:55:00,33.18,33.18,33.1,33.12,8500.0,30.2137,30.2137,30.1408,30.159,8500.0
2013-04-01 11:00:00,33.13,33.14,33.1,33.13,8100.0,30.1682,30.1773,30.1408,30.1682,8100.0
2013-04-01 11:05:00,33.12,33.16,33.12,33.16,10000.0,30.159,30.1955,30.159,30.1955,10000.0
2013-04-01 11:10:00,33.16,33.2,33.12,33.15,13000.0,30.1955,30.2319,30.159,30.1864,13000.0
2013-04-01 11:15:00,33.14,33.2,33.14,33.15,35700.0,30.1773,30.2319,30.1773,30.1864,35700.0
2013-04-01 11:20:00,33.15,33.15,33.14,33.14,6900.0,30.1864,30.1864,30.1773,30.1773,6900.0
2013-04-01 11:25:00,33.15,33.19,33.14,33.15,12400.0,30.1864,30.2228,30.1773,30.1864,12400.0
2013-04-01 11:30:00,33.15,33.15,33.11,33.12,19000.0,30.1864,30.1864,30.1499,30.159,19000.0
2013-04-01 11:35:00,33.13,33.21,33.13,33.18,27500.0,30.1682,30.241,30.1682,30.2137,27500.0
2013-04-01 11:40:00,33.18,33.19,33.11,33.12,12900.0,30.2137,30.2228,30.1499,30.159,12900.0
2013-04-01 11:45:00,33.12,33.16,33.1,33.15,18000.0,30.159,30.1955,30.1408,30.1864,18000.0
2013-04-01 11:50:00,33.13,33.14,33.05,33.07,51500.0,30.1682,30.1773,30.0953,30.1135,51500.0
2013-04-01 11:55:00,33.07,33.1,33.03,33.06,13200.0,30.1135,30.1408,30.0771,30.1044,13200.0
2013-04-01 12:00:00,33.06,33.12,33.06,33.08,16900.0,30.1044,30.159,30.1044,30.1226,16900.0
2013-04-01 12:05:00,33.09,33.1,33.09,33.1,3000.0,30.1317,30.1408,30.1317,30.1408,3000.0
2013-04-01 12:10:00,33.1,33.1,33.09,33.1,4900.0,30.1408,30.1408,30.1317,30.1408,4900.0
2013-04-01 12:15:00,33.1,33.11,33.1,33.1,8200.0,30.1408,30.1499,30.1408,30.1408,8200.0
2013-04-01 12:20:00,33.09,33.09,33.04,33.04,7000.0,30.1317,30.1317,30.0862,30.0862,7000.0
2013-04-01 12:25:00,33.04,33.08,33.04,33.07,5500.0,30.0862,30.1226,30.0862,30.1135,5500.0
2013-04-01 12:30:00,33.07,33.08,33.05,33.06,3300.0,30.1135,30.1226,30.0953,30.1044,3300.0
2013-04-01 12:35:00,33.06,33.09,33.05,33.07,5400.0,30.1044,30.1317,30.0953,30.1135,5400.0
2013-04-01 12:40:00,33.07,33.09,33.06,33.07,8400.0,30.1135,30.1317,30.1044,30.1135,8400.0
2013-04-01 12:45:00,33.06,33.07,33.0,33.02,14700.0,30.1044,30.1135,30.0498,30.068,14700.0
2013-04-01 12:50:00,33.03,33.06,33.01,33.02,5700.0,30.0771,30.1044,30.0589,30.068,5700.0
2013-04-01 12:55:00,33.02,33.03,33.0,33.0,7300.0,30.068,30.0771,30.0498,30.0498,7300.0
2013-04-01 13:00:00,33.0,33.04,32.99,33.03,5900.0,30.0498,30.0862,30.0407,30.0771,5900.0
2013-04-01 13:05:00,33.03,33.05,33.03,33.04,2300.0,30.0771,30.0953,30.0771,30.0862,2300.0
2013-04-01 13:10:00,33.05,33.06,33.03,33.03,7600.0,30.0953,30.1044,30.0771,30.0771,7600.0
2013-04-01 13:15:00,33.03,33.04,33.03,33.03,4500.0,30.0771,30.0862,30.0771,30.0771,4500.0
2013-04-01 13:20:00,33.03,33.04,33.03,33.03,2400.0,30.0771,30.0862,30.0771,30.0771,2400.0
2013-04-01 13:25:00,33.03,33.05,33.03,33.05,7300.0,30.0771,30.0953,30.0771,30.0953,7300.0
2013-04-01 13:30:00,33.04,33.05,33.04,33.05,3300.0,30.0862,30.0953,30.0862,30.0953,3300.0
2013-04-01 13:35:00,33.05,33.05,33.04,33.05,2800.0,30.0953,30.0953,30.0862,30.0953,2800.0
2013-04-01 13:40:00,33.05,33.08,33.03,33.04,11400.0,30.0953,30.1226,30.0771,30.0862,11400.0
2013-04-01 13:45:00,33.04,33.05,33.03,33.03,4500.0,30.0862,30.0953,30.0771,30.0771,4500.0
2013-04-01 13:50:00,33.04,33.04,33.0,33.01,9000.0,30.0862,30.0862,30.0498,30.0589,9000.0
2013-04-01 13:55:00,33.01,33.02,33.0,33.01,2600.0,30.0589,30.068,30.0498,30.0589,2600.0
2013-04-01 14:00:00,33.02,33.02,33.01,33.01,2200.0,30.068,30.068,30.0589,30.0589,2200.0
2013-04-01 14:05:00,33.02,33.02,33.01,33.02,1900.0,30.068,30.068,30.0589,30.068,1900.0
2013-04-01 14:10:00,33.01,33.02,33.01,33.01,2500.0,30.0589,30.068,30.0589,30.0589,2500.0
2013-04-01 14:15:00,33.02,33.02,33.01,33.01,5900.0,30.068,30.068,30.0589,30.0589,5900.0
2013-04-01 14:20:00,33.0,33.01,32.92,32.93,7800.0,30.0498,30.0589,29.9769,29.986,7800.0
2013-04-01 14:25:00,32.92,32.93,32.91,32.91,3400.0,29.9769,29.986,29.9678,29.9678,3400.0
2013-04-01 14:30:00,32.91,32.92,32.75,32.82,29900.0,29.9678,29.9769,29.8221,29.8859,29900.0
2013-04-01 14:35:00,32.82,32.83,32.76,32.76,8000.0,29.8859,29.895,29.8312,29.8312,8000.0
2013-04-01 14:40:00,32.76,32.83,32.72,32.77,14100.0,29.8312,29.895,29.7948,29.8403,14100.0
2013-04-01 14:45:00,32.77,32.82,32.77,32.82,8100.0,29.8403,29.8859,29.8403,29.8859,8100.0
2013-04-01 14:50:00,32.82,32.9,32.81,32.87,10000.0,29.8859,29.9587,29.8768,29.9314,10000.0
2013-04-01 14:55:00,32.87,32.93,32.86,32.88,10800.0,29.9314,29.986,29.9223,29.9405,10800.0
2013-04-01 15:00:00,32.88,32.94,32.87,32.89,18100.0,29.9405,29.9951,29.9314,29.9496,18100.0
2013-04-01 15:05:00,32.9,32.95,32.89,32.89,12800.0,29.9587,30.0042,29.9496,29.9496,12800.0
2013-04-01 15:10:00,32.89,32.9,32.82,32.84,11400.0,29.9496,29.9587,29.8859,29.9041,11400.0
2013-04-01 15:15:00,32.84,32.93,32.84,32.87,17700.0,29.9041,29.986,29.9041,29.9314,17700.0
2013-04-01 15:20:00,32.87,32.9,32.84,32.9,13000.0,29.9314,29.9587,29.9041,29.9587,13000.0
2013-04-01 15:25:00,32.89,32.93,32.88,32.88,13800.0,29.9496,29.986,29.9405,29.9405,13800.0
2013-04-01 15:30:00,32.88,32.88,32.71,32.72,38000.0,29.9405,29.9405,29.7857,29.7948,38000.0
2013-04-01 15:35:00,32.72,32.78,32.69,32.72,32200.0,29.7948,29.8494,29.7675,29.7948,32200.0
2013-04-01 15:40:00,32.72,32.73,32.68,32.7,27300.0,29.7948,29.8039,29.7584,29.7766,27300.0
2013-04-01 15:45:00,32.7,32.72,32.61,32.62,67000.0,29.7766,29.7948,29.6946,29.7037,67000.0
2013-04-01 15:50:00,32.62,32.63,32.47,32.47,58300.0,29.7037,29.7129,29.5672,29.5672,58300.0
2013-04-01 15:55:00,32.45,32.67,32.43,32.59,135100.0,29.5489,29.7493,29.5307,29.6764,135100.0
2013-04-02 09:30:00,32.66,32.83,32.66,32.75,8700.0,29.7402,29.895,29.7402,29.8221,8700.0
2013-04-02 09:35:00,32.84,32.99,32.78,32.84,17200.0,29.9041,30.0407,29.8494,29.9041,17200.0
2013-04-02 09:40:00,32.9,32.99,32.85,32.88,12400.0,29.9587,30.0407,29.9132,29.9405,12400.0
2013-04-02 09:45:00,32.9,33.09,32.9,33.08,16100.0,29.9587,30.1317,29.9587,30.1226,16100.0
2013-04-02 09:50:00,33.02,33.13,32.92,33.02,34400.0,30.068,30.1682,29.9769,30.068,34400.0
2013-04-02 09:55:00,33.02,33.12,32.98,33.04,21000.0,30.068,30.159,30.0316,30.0862,21000.0
2013-04-02 10:00:00,33.04,33.05,32.79,32.81,12600.0,30.0862,30.0953,29.8585,29.8768,12600.0
2013-04-02 10:05:00,32.8,32.91,32.74,32.91,2700.0,29.8677,29.9678,29.813,29.9678,2700.0
2013-04-02 10:10:00,32.87,33.01,32.87,32.99,14600.0,29.9314,30.0589,29.9314,30.0407,14600.0
2013-04-02 10:15:00,33.01,33.01,32.89,32.94,2700.0,30.0589,30.0589,29.9496,29.9951,2700.0
2013-04-02 10:20:00,32.94,32.98,32.92,32.94,7000.0,29.9951,30.0316,29.9769,29.9951,7000.0
2013-04-02 10:25:00,32.95,33.02,32.93,33.0,3600.0,30.0042,30.068,29.986,30.0498,3600.0
2013-04-02 10:30:00,32.99,33.0,32.95,32.98,5900.0,30.0407,30.0498,30.0042,30.0316,5900.0
2013-04-02 10:35:00,33.0,33.01,32.99,33.0,2800.0,30.0498,30.0589,30.0407,30.0498,2800.0
2013-04-02 10:40:00,33.01,33.01,32.95,32.96,9600.0,30.0589,30.0589,30.0042,30.0134,9600.0
2013-04-02 10:45:00,32.96,32.97,32.92,32.93,8500.0,30.0134,30.0225,29.9769,29.986,8500.0
2013-04-02 10:50:00,32.93,32.94,32.92,32.94,3000.0,29.986,29.9951,29.9769,29.9951,3000.0
2013-04-02 10:55:00,32.95,32.95,32.92,32.93,2800.0,30.0042,30.0042,29.9769,29.986,2800.0
2013-04-02 11:00:00,32.94,32.94,32.87,32.89,8300.0,29.9951,29.9951,29.9314,29.9496,8300.0
2013-04-02 11:05:00,32.9,32.91,32.87,32.89,5800.0,29.9587,29.9678,29.9314,29.9496,5800.0
2013-04-02 11:10:00,32.91,32.91,32.88,32.88,3100.0,29.9678,29.9678,29.9405,29.9405,3100.0
2013-04-02 11:15:00,32.89,32.91,32.89,32.9,3300.0,29.9496,29.9678,29.9496,29.9587,3300.0
2013-04-02 11:20:00,32.9,32.91,32.89,32.89,5700.0,29.9587,29.9678,29.9496,29.9496,5700.0
2013-04-02 11:25:00,32.9,32.9,32.87,32.87,3400.0,29.9587,29.9587,29.9314,29.9314,3400.0
2013-04-02 11:30:00,32.87,32.88,32.84,32.84,6100.0,29.9314,29.9405,29.9041,29.9041,6100.0
2013-04-02 11:35:00,32.85,32.87,32.84,32.86,6000.0,29.9132,29.9314,29.9041,29.9223,6000.0
2013-04-02 11:40:00,32.86,32.87,32.85,32.86,3600.0,29.9223,29.9314,29.9132,29.9223,3600.0
2013-04-02 11:45:00,32.86,32.86,32.85,32.86,1600.0,29.9223,29.9223,29.9132,29.9223,1600.0
2013-04-02 11:50:00,32.86,32.86,32.85,32.86,2200.0,29.9223,29.9223,29.9132,29.9223,2200.0
2013-04-02 11:55:00,32.86,32.91,32.86,32.88,8700.0,29.9223,29.9678,29.9223,29.9405,8700.0
2013-04-02 12:00:00,32.88,32.89,32.85,32.87,15500.0,29.9405,29.9496,29.9132,29.9314,15500.0
2013-04-02 12:05:00,32.87,32.89,32.85,32.89,4500.0,29.9314,29.9496,29.9132,29.9496,4500.0
2013-04-02 12:10:00,32.89,32.9,32.89,32.9,3800.0,29.9496,29.9587,29.9496,29.9587,3800.0
2013-04-02 12:15:00,32.9,32.91,32.86,32.86,10800.0,29.9587,29.9678,29.9223,29.9223,10800.0
2013-04-02 12:20:00,32.87,32.87,32.85,32.87,1000.0,29.9314,29.9314,29.9132,29.9314,1000.0
2013-04-02 12:25:00,32.87,32.87,32.85,32.86,3300.0,29.9314,29.9314,29.9132,29.9223,3300.0
2013-04-02 12:30:00,32.87,32.87,32.78,32.79,4700.0,29.9314,29.9314,29.8494,29.8585,4700.0
2013-04-02 12:35:00,32.81,32.83,32.79,32.83,2200.0,29.8768,29.895,29.8585,29.895,2200.0
2013-04-02 12:40:00,32.83,32.85,32.83,32.84,1900.0,29.895,29.9132,29.895,29.9041,1900.0
2013-04-02 12:45:00,32.85,32.85,32.82,32.84,3300.0,29.9132,29.9132,29.8859,29.9041,3300.0
2013-04-02 12:50:00,32.84,32.85,32.84,32.85,500.0,29.9041,29.9132,29.9041,29.9132,500.0
2013-04-02 12:55:00,32.85,32.87,32.85,32.87,2200.0,29.9132,29.9314,29.9132,29.9314,2200.0
2013-04-02 13:00:00,32.86,32.89,32.86,32.88,6000.0,29.9223,29.9496,29.9223,29.9405,6000.0
2013-04-02 13:05:00,32.88,32.88,32.87,32.88,1600.0,29.9405,29.9405,29.9314,29.9405,1600.0
2013-04-02 13:10:00,32.88,32.88,32.81,32.83,5200.0,29.9405,29.9405,29.8768,29.895,5200.0
2013-04-02 13:15:00,32.83,32.84,32.81,32.83,2400.0,29.895,29.9041,29.8768,29.895,2400.0
2013-04-02 13:20:00,32.81,32.81,32.79,32.81,3100.0,29.8768,29.8768,29.8585,29.8768,3100.0
2013-04-02 13:25:00,32.8,32.83,32.8,32.81,2900.0,29.8677,29.895,29.8677,29.8768,2900.0
2013-04-02 13:30:00,32.8,32.83,32.79,32.83,1800.0,29.8677,29.895,29.8585,29.895,1800.0
2013-04-02 13:35:00,32.82,32.87,32.82,32.85,4700.0,29.8859,29.9314,29.8859,29.9132,4700.0
2013-04-02 13:40:00,32.85,32.85,32.81,32.84,4100.0,29.9132,29.9132,29.8768,29.9041,4100.0
2013-04-02 13:45:00,32.84,32.85,32.83,32.83,10800.0,29.9041,29.9132,29.895,29.895,10800.0
2013-04-02 13:50:00,32.83,32.83,32.8,32.81,1200.0,29.895,29.895,29.8677,29.8768,1200.0
2013-04-02 13:55:00,32.81,32.82,32.81,32.82,2500.0,29.8768,29.8859,29.8768,29.8859,2500.0
2013-04-02 14:00:00,32.82,32.82,32.81,32.82,5900.0,29.8859,29.8859,29.8768,29.8859,5900.0
2013-04-02 14:05:00,32.82,32.82,32.81,32.82,7100.0,29.8859,29.8859,29.8768,29.8859,7100.0
2013-04-02 14:10:00,32.81,32.82,32.81,32.82,3700.0,29.8768,29.8859,29.8768,29.8859,3700.0
2013-04-02 14:15:00,32.81,32.84,32.8,32.82,12500.0,29.8768,29.9041,29.8677,29.8859,12500.0
2013-04-02 14:20:00,32.82,32.83,32.82,32.83,7600.0,29.8859,29.895,29.8859,29.895,7600.0
2013-04-02 14:25:00,32.82,32.83,32.76,32.81,11100.0,29.8859,29.895,29.8312,29.8768,11100.0
2013-04-02 14:30:00,32.82,32.82,32.78,32.78,5000.0,29.8859,29.8859,29.8494,29.8494,5000.0
2013-04-02 14:35:00,32.77,32.78,32.73,32.74,4400.0,29.8403,29.8494,29.8039,29.813,4400.0
2013-04-02 14:40:00,32.73,32.74,32.63,32.64,16200.0,29.8039,29.813,29.7129,29.722,16200.0
2013-04-02 14:45:00,32.64,32.65,32.57,32.57,12400.0,29.722,29.7311,29.6582,29.6582,12400.0
2013-04-02 14:50:00,32.56,32.56,32.51,32.52,14300.0,29.6491,29.6491,29.6036,29.6127,14300.0
2013-04-02 14:55:00,32.51,32.55,32.5,32.54,6700.0,29.6036,29.64,29.5945,29.6309,6700.0
2013-04-02 15:00:00,32.54,32.65,32.54,32.61,13000.0,29.6309,29.7311,29.6309,29.6946,13000.0
2013-04-02 15:05:00,32.59,32.62,32.53,32.62,10900.0,29.6764,29.7037,29.6218,29.7037,10900.0
2013-04-02 15:10:00,32.62,32.65,32.54,32.57,28600.0,29.7037,29.7311,29.6309,29.6582,28600.0
2013-04-02 15:15:00,32.58,32.58,32.54,32.55,4000.0,29.6673,29.6673,29.6309,29.64,4000.0
2013-04-02 15:20:00,32.55,32.55,32.52,32.54,13400.0,29.64,29.64,29.6127,29.6309,13400.0
2013-04-02 15:25:00,32.54,32.55,32.46,32.54,32600.0,29.6309,29.64,29.5581,29.6309,32600.0
2013-04-02 15:30:00,32.52,32.53,32.49,32.51,10300.0,29.6127,29.6218,29.5854,29.6036,10300.0
2013-04-02 15:35:00,32.49,32.52,32.49,32.52,31900.0,29.5854,29.6127,29.5854,29.6127,31900.0
2013-04-02 15:40:00,32.52,32.52,32.5,32.51,10200.0,29.6127,29.6127,29.5945,29.6036,10200.0
2013-04-02 15:45:00,32.51,32.52,32.49,32.52,26600.0,29.6036,29.6127,29.5854,29.6127,26600.0
2013-04-02 15:50:00,32.52,32.53,32.51,32.51,19500.0,29.6127,29.6218,29.6036,29.6036,19500.0
2013-04-02 15:55:00,32.51,32.56,32.51,32.55,45000.0,29.6036,29.6491,29.6036,29.64,45000.0
2013-04-03 09:30:00,32.67,32.76,32.67,32.76,7600.0,29.7493,29.8312,29.7493,29.8312,7600.0
2013-04-03 09:35:00,32.72,32.75,32.68,32.68,1100.0,29.7948,29.8221,29.7584,29.7584,1100.0
2013-04-03 09:40:00,32.6,32.66,32.5,32.58,1800.0,29.6855,29.7402,29.5945,29.6673,1800.0
2013-04-03 09:45:00,32.57,32.65,32.54,32.55,5200.0,29.6582,29.7311,29.6309,29.64,5200.0
2013-04-03 09:50:00,32.55,32.55,32.36,32.43,20200.0,29.64,29.64,29.467,29.5307,20200.0
2013-04-03 09:55:00,32.47,32.54,32.45,32.51,7100.0,29.5672,29.6309,29.5489,29.6036,7100.0
2013-04-03 10:00:00,32.53,32.53,32.47,32.47,1400.0,29.6218,29.6218,29.5672,29.5672,1400.0
2013-04-03 10:05:00,32.43,32.43,32.39,32.4,5600.0,29.5307,29.5307,29.4943,29.5034,5600.0
2013-04-03 10:10:00,32.41,32.43,32.4,32.41,2600.0,29.5125,29.5307,29.5034,29.5125,2600.0
2013-04-03 10:15:00,32.4,32.43,32.39,32.43,3200.0,29.5034,29.5307,29.4943,29.5307,3200.0
2013-04-03 10:20:00,32.45,32.55,32.44,32.55,4900.0,29.5489,29.64,29.5398,29.64,4900.0
2013-04-03 10:25:00,32.54,32.58,32.52,32.58,10000.0,29.6309,29.6673,29.6127,29.6673,10000.0
2013-04-03 10:30:00,32.58,32.59,32.54,32.55,33100.0,29.6673,29.6764,29.6309,29.64,33100.0
2013-04-03 10:35:00,32.55,32.55,32.39,32.39,16500.0,29.64,29.64,29.4943,29.4943,16500.0
2013-04-03 10:40:00,32.41,32.53,32.39,32.52,23300.0,29.5125,29.6218,29.4943,29.6127,23300.0
2013-04-03 10:45:00,32.51,32.57,32.51,32.57,5200.0,29.6036,29.6582,29.6036,29.6582,5200.0
2013-04-03 10:50:00,32.57,32.59,32.51,32.53,5900.0,29.6582,29.6764,29.6036,29.6218,5900.0
2013-04-03 10:55:00,32.55,32.57,32.49,32.49,5000.0,29.64,29.6582,29.5854,29.5854,5000.0
2013-04-03 11:00:00,32.5,32.52,32.45,32.5,6300.0,29.5945,29.6127,29.5489,29.5945,6300.0
2013-04-03 11:05:00,32.51,32.57,32.5,32.5,5800.0,29.6036,29.6582,29.5945,29.5945,5800.0
2013-04-03 11:10:00,32.5,32.6,32.5,32.58,4500.0,29.5945,29.6855,29.5945,29.6673,4500.0
2013-04-03 11:15:00,32.59,32.62,32.56,32.57,3800.0,29.6764,29.7037,29.6491,29.6582,3800.0
2013-04-03 11:20:00,32.6,32.62,32.58,32.58,8200.0,29.6855,29.7037,29.6673,29.6673,8200.0
2013-04-03 11:25:00,32.58,32.6,32.58,32.58,4900.0,29.6673,29.6855,29.6673,29.6673,4900.0
2013-04-03 11:30:00,32.57,32.58,32.55,32.57,4500.0,29.6582,29.6673,29.64,29.6582,4500.0
2013-04-03 11:35:00,32.56,32.59,32.56,32.58,6200.0,29.6491,29.6764,29.6491,29.6673,6200.0
2013-04-03 11:40:00,32.59,32.6,32.57,32.59,2500.0,29.6764,29.6855,29.6582,29.6764,2500.0
2013-04-03 11:45:00,32.59,32.65,32.59,32.65,2300.0,29.6764,29.7311,29.6764,29.7311,2300.0
2013-04-03 11:50:00,32.65,32.68,32.62,32.62,9000.0,29.7311,29.7584,29.7037,29.7037,9000.0
2013-04-03 11:55:00,32.63,32.63,32.58,32.59,6500.0,29.7129,29.7129,29.6673,29.6764,6500.0
2013-04-03 12:00:00,32.6,32.71,32.59,32.64,10500.0,29.6855,29.7857,29.6764,29.722,10500.0
2013-04-03 12:05:00,32.63,32.75,32.61,32.73,4800.0,29.7129,29.8221,29.6946,29.8039,4800.0
2013-04-03 12:10:00,32.75,32.81,32.73,32.8,5900.0,29.8221,29.8768,29.8039,29.8677,5900.0
2013-04-03 12:15:00,32.8,32.87,32.8,32.82,1700.0,29.8677,29.9314,29.8677,29.8859,1700.0
2013-04-03 12:20:00,32.82,32.84,32.82,32.83,1200.0,29.8859,29.9041,29.8859,29.895,1200.0
2013-04-03 12:25:00,32.83,32.88,32.83,32.88,1800.0,29.895,29.9405,29.895,29.9405,1800.0
2013-04-03 12:30:00,32.86,32.95,32.86,32.95,4300.0,29.9223,30.0042,29.9223,30.0042,4300.0
2013-04-03 12:35:00,32.94,32.98,32.92,32.96,5400.0,29.9951,30.0316,29.9769,30.0134,5400.0
2013-04-03 12:40:00,32.94,32.98,32.92,32.93,21100.0,29.9951,30.0316,29.9769,29.986,21100.0
2013-04-03 12:45:00,32.92,32.95,32.88,32.91,14400.0,29.9769,30.0042,29.9405,29.9678,14400.0
2013-04-03 12:50:00,32.91,32.91,32.75,32.75,8300.0,29.9678,29.9678,29.8221,29.8221,8300.0
2013-04-03 12:55:00,32.76,32.78,32.71,32.71,5300.0,29.8312,29.8494,29.7857,29.7857,5300.0
2013-04-03 13:00:00,32.71,32.75,32.7,32.7,6500.0,29.7857,29.8221,29.7766,29.7766,6500.0
2013-04-03 13:05:00,32.71,32.71,32.68,32.69,4800.0,29.7857,29.7857,29.7584,29.7675,4800.0
2013-04-03 13:10:00,32.68,32.69,32.6,32.6,6200.0,29.7584,29.7675,29.6855,29.6855,6200.0
2013-04-03 13:15:00,32.6,32.63,32.58,32.62,4300.0,29.6855,29.7129,29.6673,29.7037,4300.0
2013-04-03 13:20:00,32.62,32.64,32.55,32.59,3000.0,29.7037,29.722,29.64,29.6764,3000.0
2013-04-03 13:25:00,32.61,32.62,32.57,32.58,3100.0,29.6946,29.7037,29.6582,29.6673,3100.0
2013-04-03 13:30:00,32.58,32.62,32.56,32.59,2500.0,29.6673,29.7037,29.6491,29.6764,2500.0
2013-04-03 13:35:00,32.59,32.61,32.45,32.45,7000.0,29.6764,29.6946,29.5489,29.5489,7000.0
2013-04-03 13:40:00,32.41,32.42,32.4,32.42,15900.0,29.5125,29.5216,29.5034,29.5216,15900.0
2013-04-03 13:45:00,32.45,32.49,32.45,32.49,4700.0,29.5489,29.5854,29.5489,29.5854,4700.0
2013-04-03 13:50:00,32.48,32.49,32.4,32.41,11200.0,29.5763,29.5854,29.5034,29.5125,11200.0
2013-04-03 13:55:00,32.44,32.48,32.44,32.48,3300.0,29.5398,29.5763,29.5398,29.5763,3300.0
2013-04-03 14:00:00,32.48,32.49,32.4,32.41,7100.0,29.5763,29.5854,29.5034,29.5125,7100.0
2013-04-03 14:05:00,32.41,32.44,32.4,32.41,8600.0,29.5125,29.5398,29.5034,29.5125,8600.0
2013-04-03 14:10:00,32.41,32.45,32.4,32.45,8000.0,29.5125,29.5489,29.5034,29.5489,8000.0
2013-04-03 14:15:00,32.48,32.58,32.47,32.58,4900.0,29.5763,29.6673,29.5672,29.6673,4900.0
2013-04-03 14:20:00,32.58,32.62,32.53,32.54,9100.0,29.6673,29.7037,29.6218,29.6309,9100.0
2013-04-03 14:25:00,32.55,32.64,32.55,32.62,11900.0,29.64,29.722,29.64,29.7037,11900.0
2013-04-03 14:30:00,32.61,32.66,32.61,32.65,6700.0,29.6946,29.7402,29.6946,29.7311,6700.0
2013-04-03 14:35:00,32.65,32.69,32.62,32.65,7100.0,29.7311,29.7675,29.7037,29.7311,7100.0
2013-04-03 14:40:00,32.65,32.71,32.65,32.7,6500.0,29.7311,29.7857,29.7311,29.7766,6500.0
2013-04-03 14:45:00,32.7,32.7,32.64,32.66,7600.0,29.7766,29.7766,29.722,29.7402,7600.0
2013-04-03 14:50:00,32.67,32.72,32.67,32.71,4700.0,29.7493,29.7948,29.7493,29.7857,4700.0
2013-04-03 14:55:00,32.68,32.76,32.67,32.73,10800.0,29.7584,29.8312,29.7493,29.8039,10800.0
2013-04-03 15:00:00,32.74,32.84,32.74,32.83,2300.0,29.813,29.9041,29.813,29.895,2300.0
2013-04-03 15:05:00,32.84,32.84,32.75,32.75,55800.0,29.9041,29.9041,29.8221,29.8221,55800.0
2013-04-03 15:10:00,32.76,32.76,32.72,32.73,7500.0,29.8312,29.8312,29.7948,29.8039,7500.0
2013-04-03 15:15:00,32.74,32.74,32.69,32.7,15800.0,29.813,29.813,29.7675,29.7766,15800.0
2013-04-03 15:20:00,32.7,32.74,32.7,32.7,5600.0,29.7766,29.813,29.7766,29.7766,5600.0
2013-04-03 15:25:00,32.7,32.71,32.69,32.69,10100.0,29.7766,29.7857,29.7675,29.7675,10100.0
2013-04-03 15:30:00,32.7,32.7,32.69,32.7,10100.0,29.7766,29.7766,29.7675,29.7766,10100.0
2013-04-03 15:35:00,32.69,32.7,32.62,32.64,17800.0,29.7675,29.7766,29.7037,29.722,17800.0
2013-04-03 15:40:00,32.64,32.64,32.61,32.61,24800.0,29.722,29.722,29.6946,29.6946,24800.0
2013-04-03 15:45:00,32.61,32.63,32.53,32.53,30400.0,29.6946,29.7129,29.6218,29.6218,30400.0
2013-04-03 15:50:00,32.54,32.64,32.5,32.62,257900.0,29.6309,29.722,29.5945,29.7037,257900.0
2013-04-03 15:55:00,32.63,32.63,32.51,32.52,113400.0,29.7129,29.7129,29.6036,29.6127,113400.0
2013-04-04 09:30:00,32.41,32.42,32.41,32.42,8400.0,29.5125,29.5216,29.5125,29.5216,8400.0
2013-04-04 09:35:00,32.42,32.42,32.42,32.42,100.0,29.5216,29.5216,29.5216,29.5216,100.0
2013-04-04 09:40:00,32.42,32.5,32.42,32.49,1000.0,29.5216,29.5945,29.5216,29.5854,1000.0
2013-04-04 09:45:00,32.43,32.47,32.43,32.44,1800.0,29.5307,29.5672,29.5307,29.5398,1800.0
2013-04-04 09:50:00,32.48,32.5,32.43,32.43,9200.0,29.5763,29.5945,29.5307,29.5307,9200.0
2013-04-04 09:55:00,32.44,32.48,32.44,32.45,2700.0,29.5398,29.5763,29.5398,29.5489,2700.0
2013-04-04 10:00:00,32.46,32.49,32.43,32.43,9400.0,29.5581,29.5854,29.5307,29.5307,9400.0
2013-04-04 10:05:00,32.43,32.46,32.43,32.46,1500.0,29.5307,29.5581,29.5307,29.5581,1500.0
2013-04-04 10:10:00,32.46,32.47,32.31,32.32,8400.0,29.5581,29.5672,29.4215,29.4306,8400.0
2013-04-04 10:15:00,32.33,32.33,32.18,32.2,10400.0,29.4397,29.4397,29.3031,29.3213,10400.0
2013-04-04 10:20:00,32.2,32.32,32.18,32.29,11300.0,29.3213,29.4306,29.3031,29.4032,11300.0
2013-04-04 10:25:00,32.27,32.28,32.22,32.22,56000.0,29.385,29.3941,29.3395,29.3395,56000.0
2013-04-04 10:30:00,32.23,32.25,32.23,32.25,12600.0,29.3486,29.3668,29.3486,29.3668,12600.0
2013-04-04 10:35:00,32.25,32.25,32.19,32.22,5800.0,29.3668,29.3668,29.3122,29.3395,5800.0
2013-04-04 10:40:00,32.22,32.35,32.22,32.33,14300.0,29.3395,29.4579,29.3395,29.4397,14300.0
2013-04-04 10:45:00,32.33,32.33,32.29,32.3,4000.0,29.4397,29.4397,29.4032,29.4124,4000.0
2013-04-04 10:50:00,32.3,32.32,32.29,32.29,4900.0,29.4124,29.4306,29.4032,29.4032,4900.0
2013-04-04 10:55:00,32.3,32.31,32.25,32.27,9300.0,29.4124,29.4215,29.3668,29.385,9300.0
2013-04-04 11:00:00,32.3,32.3,32.25,32.25,9100.0,29.4124,29.4124,29.3668,29.3668,9100.0
2013-04-04 11:05:00,32.26,32.29,32.25,32.29,5300.0,29.3759,29.4032,29.3668,29.4032,5300.0
2013-04-04 11:10:00,32.3,32.31,32.23,32.23,6300.0,29.4124,29.4215,29.3486,29.3486,6300.0
2013-04-04 11:15:00,32.25,32.26,32.24,32.26,1700.0,29.3668,29.3759,29.3577,29.3759,1700.0
2013-04-04 11:20:00,32.26,32.29,32.25,32.27,8900.0,29.3759,29.4032,29.3668,29.385,8900.0
2013-04-04 11:25:00,32.28,32.28,32.25,32.26,4300.0,29.3941,29.3941,29.3668,29.3759,4300.0
2013-04-04 11:30:00,32.26,32.27,32.23,32.26,5200.0,29.3759,29.385,29.3486,29.3759,5200.0
2013-04-04 11:35:00,32.26,32.27,32.22,32.22,8500.0,29.3759,29.385,29.3395,29.3395,8500.0
2013-04-04 11:40:00,32.22,32.26,32.2,32.22,3100.0,29.3395,29.3759,29.3213,29.3395,3100.0
2013-04-04 11:45:00,32.22,32.26,32.22,32.25,4700.0,29.3395,29.3759,29.3395,29.3668,4700.0
2013-04-04 11:50:00,32.24,32.25,32.22,32.25,38700.0,29.3577,29.3668,29.3395,29.3668,38700.0
2013-04-04 11:55:00,32.25,32.26,32.24,32.25,5400.0,29.3668,29.3759,29.3577,29.3668,5400.0
2013-04-04 12:00:00,32.26,32.26,32.22,32.23,9600.0,29.3759,29.3759,29.3395,29.3486,9600.0
2013-04-04 12:05:00,32.24,32.25,32.19,32.19,8200.0,29.3577,29.3668,29.3122,29.3122,8200.0
2013-04-04 12:10:00,32.19,32.2,32.1,32.13,7100.0,29.3122,29.3213,29.2302,29.2576,7100.0
2013-04-04 12:15:00,32.11,32.15,32.11,32.14,6300.0,29.2393,29.2758,29.2393,29.2667,6300.0
2013-04-04 12:20:00,32.15,32.21,32.12,32.12,10900.0,29.2758,29.3304,29.2484,29.2484,10900.0
2013-04-04 12:25:00,32.17,32.17,32.13,32.14,3000.0,29.294,29.294,29.2576,29.2667,3000.0
2013-04-04 12:30:00,32.14,32.23,32.13,32.13,7200.0,29.2667,29.3486,29.2576,29.2576,7200.0
2013-04-04 12:35:00,32.14,32.22,32.14,32.22,3200.0,29.2667,29.3395,29.2667,29.3395,3200.0
2013-04-04 12:40:00,32.22,32.22,32.21,32.22,4900.0,29.3395,29.3395,29.3304,29.3395,4900.0
2013-04-04 12:45:00,32.21,32.23,32.17,32.21,2300.0,29.3304,29.3486,29.294,29.3304,2300.0
2013-04-04 12:50:00,32.21,32.21,32.17,32.17,5300.0,29.3304,29.3304,29.294,29.294,5300.0
2013-04-04 12:55:00,32.16,32.17,32.16,32.16,2800.0,29.2849,29.294,29.2849,29.2849,2800.0
2013-04-04 13:00:00,32.16,32.17,32.14,32.15,6400.0,29.2849,29.294,29.2667,29.2758,6400.0
2013-04-04 13:05:00,32.14,32.17,32.14,32.16,15000.0,29.2667,29.294,29.2667,29.2849,15000.0
2013-04-04 13:10:00,32.16,32.17,32.14,32.15,9500.0,29.2849,29.294,29.2667,29.2758,9500.0
2013-04-04 13:15:00,32.14,32.16,32.14,32.15,12000.0,29.2667,29.2849,29.2667,29.2758,12000.0
2013-04-04 13:20:00,32.15,32.18,32.13,32.16,11000.0,29.2758,29.3031,29.2576,29.2849,11000.0
2013-04-04 13:25:00,32.16,32.17,32.09,32.11,17000.0,29.2849,29.294,29.2211,29.2393,17000.0
2013-04-04 13:30:00,32.11,32.14,32.1,32.1,3000.0,29.2393,29.2667,29.2302,29.2302,3000.0
2013-04-04 13:35:00,32.11,32.15,32.11,32.14,4200.0,29.2393,29.2758,29.2393,29.2667,4200.0
2013-04-04 13:40:00,32.15,32.21,32.14,32.21,16800.0,29.2758,29.3304,29.2667,29.3304,16800.0
2013-04-04 13:45:00,32.2,32.2,32.13,32.15,28400.0,29.3213,29.3213,29.2576,29.2758,28400.0
2013-04-04 13:50:00,32.16,32.16,32.14,32.15,5500.0,29.2849,29.2849,29.2667,29.2758,5500.0
2013-04-04 13:55:00,32.15,32.15,32.14,32.15,4300.0,29.2758,29.2758,29.2667,29.2758,4300.0
2013-04-04 14:00:00,32.14,32.15,32.11,32.12,14900.0,29.2667,29.2758,29.2393,29.2484,14900.0
2013-04-04 14:05:00,32.12,32.12,32.08,32.09,15300.0,29.2484,29.2484,29.212,29.2211,15300.0
2013-04-04 14:10:00,32.09,32.1,32.05,32.05,12700.0,29.2211,29.2302,29.1847,29.1847,12700.0
2013-04-04 14:15:00,32.05,32.05,32.04,32.05,8100.0,29.1847,29.1847,29.1756,29.1847,8100.0
2013-04-04 14:20:00,32.04,32.05,32.02,32.03,8700.0,29.1756,29.1847,29.1574,29.1665,8700.0
2013-04-04 14:25:00,32.04,32.04,32.0,32.01,26700.0,29.1756,29.1756,29.1392,29.1483,26700.0
2013-04-04 14:30:00,32.0,32.01,31.93,31.93,211700.0,29.1392,29.1483,29.0754,29.0754,211700.0
2013-04-04 14:35:00,31.94,32.0,31.94,31.98,23200.0,29.0845,29.1392,29.0845,29.121,23200.0
2013-04-04 14:40:00,31.97,31.98,31.87,31.87,11100.0,29.1119,29.121,29.0208,29.0208,11100.0
2013-04-04 14:45:00,31.88,31.96,31.88,31.89,118900.0,29.0299,29.1028,29.0299,29.039,118900.0
2013-04-04 14:50:00,31.9,31.96,31.9,31.96,18700.0,29.0481,29.1028,29.0481,29.1028,18700.0
2013-04-04 14:55:00,31.96,31.96,31.91,31.91,44500.0,29.1028,29.1028,29.0572,29.0572,44500.0
2013-04-04 15:00:00,31.91,31.92,31.86,31.89,57100.0,29.0572,29.0663,29.0117,29.039,57100.0
2013-04-04 15:05:00,31.88,31.89,31.84,31.86,30500.0,29.0299,29.039,28.9935,29.0117,30500.0
2013-04-04 15:10:00,31.86,31.86,31.79,31.82,47700.0,29.0117,29.0117,28.948,28.9753,47700.0
2013-04-04 15:15:00,31.81,31.82,31.79,31.8,13200.0,28.9662,28.9753,28.948,28.9571,13200.0
2013-04-04 15:20:00,31.8,31.86,31.76,31.81,43700.0,28.9571,29.0117,28.9206,28.9662,43700.0
2013-04-04 15:25:00,31.8,31.83,31.78,31.78,36700.0,28.9571,28.9844,28.9388,28.9388,36700.0
2013-04-04 15:30:00,31.79,31.8,31.77,31.78,92100.0,28.948,28.9571,28.9297,28.9388,92100.0
2013-04-04 15:35:00,31.77,31.78,31.77,31.78,8800.0,28.9297,28.9388,28.9297,28.9388,8800.0
2013-04-04 15:40:00,31.78,31.8,31.71,31.75,37400.0,28.9388,28.9571,28.8751,28.9115,37400.0
2013-04-04 15:45:00,31.75,31.78,31.75,31.75,60000.0,28.9115,28.9388,28.9115,28.9115,60000.0
2013-04-04 15:50:00,31.76,31.88,31.76,31.87,51900.0,28.9206,29.0299,28.9206,29.0208,51900.0
2013-04-04 15:55:00,31.87,31.92,31.84,31.84,168900.0,29.0208,29.0663,28.9935,28.9935,168900.0
2013-04-05 09:30:00,31.73,31.73,31.33,31.33,30200.0,28.8933,28.8933,28.5291,28.5291,30200.0
2013-04-05 09:35:00,31.34,31.49,31.2,31.45,24700.0,28.5382,28.6748,28.4107,28.6383,24700.0
2013-04-05 09:40:00,31.41,31.49,31.26,31.39,19600.0,28.6019,28.6748,28.4653,28.5837,19600.0
2013-04-05 09:45:00,31.36,31.43,31.07,31.1,56900.0,28.5564,28.6201,28.2923,28.3196,56900.0
2013-04-05 09:50:00,31.16,31.17,30.8,31.03,68000.0,28.3743,28.3834,28.0465,28.2559,68000.0
2013-04-05 09:55:00,31.02,31.06,30.75,30.76,47400.0,28.2468,28.2832,28.0009,28.01,47400.0
2013-04-05 10:00:00,30.77,30.83,30.76,30.77,65100.0,28.0191,28.0738,28.01,28.0191,65100.0
2013-04-05 10:05:00,30.78,30.8,30.57,30.71,143500.0,28.0282,28.0465,27.837,27.9645,143500.0
2013-04-05 10:10:00,30.69,30.82,30.67,30.71,79400.0,27.9463,28.0647,27.9281,27.9645,79400.0
2013-04-05 10:15:00,30.71,31.0,30.7,30.73,36500.0,27.9645,28.2286,27.9554,27.9827,36500.0
2013-04-05 10:20:00,30.73,30.88,30.73,30.76,144900.0,27.9827,28.1193,27.9827,28.01,144900.0
2013-04-05 10:25:00,30.76,30.96,30.76,30.94,82400.0,28.01,28.1922,28.01,28.1739,82400.0
2013-04-05 10:30:00,30.93,31.08,30.92,31.04,80000.0,28.1648,28.3014,28.1557,28.265,80000.0
2013-04-05 10:35:00,31.05,31.11,31.03,31.1,33700.0,28.2741,28.3287,28.2559,28.3196,33700.0
2013-04-05 10:40:00,31.09,31.09,31.03,31.05,317200.0,28.3105,28.3105,28.2559,28.2741,317200.0
2013-04-05 10:45:00,31.05,31.13,31.04,31.09,65300.0,28.2741,28.347,28.265,28.3105,65300.0
2013-04-05 10:50:00,31.09,31.16,31.08,31.13,26100.0,28.3105,28.3743,28.3014,28.347,26100.0
2013-04-05 10:55:00,31.13,31.24,31.12,31.17,121100.0,28.347,28.4471,28.3378,28.3834,121100.0
2013-04-05 11:00:00,31.17,31.31,31.15,31.26,22600.0,28.3834,28.5109,28.3652,28.4653,22600.0
2013-04-05 11:05:00,31.27,31.32,31.22,31.24,40300.0,28.4744,28.52,28.4289,28.4471,40300.0
2013-04-05 11:10:00,31.23,31.26,31.23,31.25,15300.0,28.438,28.4653,28.438,28.4562,15300.0
2013-04-05 11:15:00,31.24,31.29,31.15,31.21,32200.0,28.4471,28.4927,28.3652,28.4198,32200.0
2013-04-05 11:20:00,31.23,31.27,31.11,31.14,93700.0,28.438,28.4744,28.3287,28.3561,93700.0
2013-04-05 11:25:00,31.15,31.24,31.1,31.16,29400.0,28.3652,28.4471,28.3196,28.3743,29400.0
2013-04-05 11:30:00,31.16,31.27,31.15,31.19,44000.0,28.3743,28.4744,28.3652,28.4016,44000.0
2013-04-05 11:35:00,31.21,31.22,31.13,31.15,18800.0,28.4198,28.4289,28.347,28.3652,18800.0
2013-04-05 11:40:00,31.15,31.24,31.13,31.23,58500.0,28.3652,28.4471,28.347,28.438,58500.0
2013-04-05 11:45:00,31.23,31.29,31.22,31.29,28300.0,28.438,28.4927,28.4289,28.4927,28300.0
2013-04-05 11:50:00,31.27,31.27,31.18,31.25,32300.0,28.4744,28.4744,28.3925,28.4562,32300.0
2013-04-05 11:55:00,31.25,31.27,31.23,31.23,81600.0,28.4562,28.4744,28.438,28.438,81600.0
2013-04-05 12:00:00,31.22,31.39,31.21,31.35,69200.0,28.4289,28.5837,28.4198,28.5473,69200.0
2013-04-05 12:05:00,31.35,31.35,31.24,31.24,52600.0,28.5473,28.5473,28.4471,28.4471,52600.0
2013-04-05 12:10:00,31.24,31.29,31.23,31.25,127800.0,28.4471,28.4927,28.438,28.4562,127800.0
2013-04-05 12:15:00,31.24,31.32,31.23,31.28,23300.0,28.4471,28.52,28.438,28.4835,23300.0
2013-04-05 12:20:00,31.3,31.41,31.29,31.33,15300.0,28.5018,28.6019,28.4927,28.5291,15300.0
2013-04-05 12:25:00,31.33,31.38,31.31,31.37,23900.0,28.5291,28.5746,28.5109,28.5655,23900.0
2013-04-05 12:30:00,31.38,31.43,31.38,31.43,65900.0,28.5746,28.6201,28.5746,28.6201,65900.0
2013-04-05 12:35:00,31.39,31.47,31.39,31.46,21400.0,28.5837,28.6566,28.5837,28.6475,21400.0
2013-04-05 12:40:00,31.47,31.52,31.45,31.49,59900.0,28.6566,28.7021,28.6383,28.6748,59900.0
2013-04-05 12:45:00,31.48,31.53,31.43,31.43,120600.0,28.6657,28.7112,28.6201,28.6201,120600.0
2013-04-05 12:50:00,31.44,31.46,31.37,31.46,13200.0,28.6292,28.6475,28.5655,28.6475,13200.0
2013-04-05 12:55:00,31.46,31.51,31.44,31.5,32800.0,28.6475,28.693,28.6292,28.6839,32800.0
2013-04-05 13:00:00,31.51,31.51,31.5,31.5,10500.0,28.693,28.693,28.6839,28.6839,10500.0
2013-04-05 13:05:00,31.51,31.58,31.5,31.53,12400.0,28.693,28.7567,28.6839,28.7112,12400.0
2013-04-05 13:10:00,31.53,31.59,31.52,31.52,18100.0,28.7112,28.7658,28.7021,28.7021,18100.0
2013-04-05 13:15:00,31.51,31.51,31.49,31.5,10400.0,28.693,28.693,28.6748,28.6839,10400.0
2013-04-05 13:20:00,31.5,31.55,31.5,31.51,12700.0,28.6839,28.7294,28.6839,28.693,12700.0
2013-04-05 13:25:00,31.52,31.58,31.51,31.57,16300.0,28.7021,28.7567,28.693,28.7476,16300.0
2013-04-05 13:30:00,31.59,31.63,31.58,31.63,7400.0,28.7658,28.8023,28.7567,28.8023,7400.0
2013-04-05 13:35:00,31.63,31.64,31.61,31.62,8700.0,28.8023,28.8114,28.784,28.7931,8700.0
2013-04-05 13:40:00,31.62,31.66,31.62,31.66,164500.0,28.7931,28.8296,28.7931,28.8296,164500.0
2013-04-05 13:45:00,31.66,31.67,31.6,31.63,273000.0,28.8296,28.8387,28.7749,28.8023,273000.0
2013-04-05 13:50:00,31.62,31.64,31.62,31.62,8800.0,28.7931,28.8114,28.7931,28.7931,8800.0
2013-04-05 13:55:00,31.63,31.63,31.54,31.56,40000.0,28.8023,28.8023,28.7203,28.7385,40000.0
2013-04-05 14:00:00,31.55,31.56,31.53,31.53,6600.0,28.7294,28.7385,28.7112,28.7112,6600.0
2013-04-05 14:05:00,31.54,31.57,31.53,31.55,15000.0,28.7203,28.7476,28.7112,28.7294,15000.0
2013-04-05 14:10:00,31.55,31.56,31.54,31.54,6200.0,28.7294,28.7385,28.7203,28.7203,6200.0
2013-04-05 14:15:00,31.54,31.55,31.54,31.54,7000.0,28.7203,28.7294,28.7203,28.7203,7000.0
2013-04-05 14:20:00,31.54,31.55,31.45,31.5,22800.0,28.7203,28.7294,28.6383,28.6839,22800.0
2013-04-05 14:25:00,31.5,31.5,31.49,31.49,10600.0,28.6839,28.6839,28.6748,28.6748,10600.0
2013-04-05 14:30:00,31.5,31.55,31.47,31.53,26600.0,28.6839,28.7294,28.6566,28.7112,26600.0
2013-04-05 14:35:00,31.55,31.6,31.55,31.6,14500.0,28.7294,28.7749,28.7294,28.7749,14500.0
2013-04-05 14:40:00,31.62,31.62,31.59,31.61,18300.0,28.7931,28.7931,28.7658,28.784,18300.0
2013-04-05 14:45:00,31.61,31.63,31.58,31.61,42900.0,28.784,28.8023,28.7567,28.784,42900.0
2013-04-05 14:50:00,31.61,31.62,31.61,31.62,12100.0,28.784,28.7931,28.784,28.7931,12100.0
2013-04-05 14:55:00,31.61,31.72,31.61,31.72,30600.0,28.784,28.8842,28.784,28.8842,30600.0
2013-04-05 15:00:00,31.71,31.71,31.68,31.69,18400.0,28.8751,28.8751,28.8478,28.8569,18400.0
2013-04-05 15:05:00,31.69,31.69,31.65,31.65,17300.0,28.8569,28.8569,28.8205,28.8205,17300.0
2013-04-05 15:10:00,31.66,31.72,31.65,31.71,26400.0,28.8296,28.8842,28.8205,28.8751,26400.0
2013-04-05 15:15:00,31.71,31.79,31.7,31.77,48700.0,28.8751,28.948,28.866,28.9297,48700.0
2013-04-05 15:20:00,31.78,31.96,31.78,31.96,77100.0,28.9388,29.1028,28.9388,29.1028,77100.0
2013-04-05 15:25:00,31.97,31.98,31.93,31.97,50000.0,29.1119,29.121,29.0754,29.1119,50000.0
2013-04-05 15:30:00,31.97,31.98,31.97,31.98,19100.0,29.1119,29.121,29.1119,29.121,19100.0
2013-04-05 15:35:00,31.98,31.98,31.92,31.96,47800.0,29.121,29.121,29.0663,29.1028,47800.0
2013-04-05 15:40:00,31.97,32.07,31.97,31.99,73600.0,29.1119,29.2029,29.1119,29.1301,73600.0
2013-04-05 15:45:00,32.0,32.05,31.98,31.99,88600.0,29.1392,29.1847,29.121,29.1301,88600.0
2013-04-05 15:50:00,32.0,32.0,31.98,31.99,35300.0,29.1392,29.1392,29.121,29.1301,35300.0
2013-04-05 15:55:00,31.98,32.0,31.98,31.98,64500.0,29.121,29.1392,29.121,29.121,64500.0
2013-04-08 09:30:00,31.95,31.95,31.87,31.91,4900.0,29.0936,29.0936,29.0208,29.0572,4900.0
2013-04-08 09:35:00,31.87,31.88,31.77,31.85,78700.0,29.0208,29.0299,28.9297,29.0026,78700.0
2013-04-08 09:40:00,31.88,31.9,31.81,31.87,7600.0,29.0299,29.0481,28.9662,29.0208,7600.0
2013-04-08 09:45:00,31.85,31.89,31.81,31.84,4100.0,29.0026,29.039,28.9662,28.9935,4100.0
2013-04-08 09:50:00,31.87,31.89,31.84,31.87,6200.0,29.0208,29.039,28.9935,29.0208,6200.0
2013-04-08 09:55:00,31.87,31.9,31.87,31.9,16900.0,29.0208,29.0481,29.0208,29.0481,16900.0
2013-04-08 10:00:00,31.9,31.9,31.88,31.9,14300.0,29.0481,29.0481,29.0299,29.0481,14300.0
2013-04-08 10:05:00,31.9,31.94,31.88,31.9,40000.0,29.0481,29.0845,29.0299,29.0481,40000.0
2013-04-08 10:10:00,31.9,31.95,31.87,31.92,13900.0,29.0481,29.0936,29.0208,29.0663,13900.0
2013-04-08 10:15:00,31.92,31.97,31.92,31.94,15000.0,29.0663,29.1119,29.0663,29.0845,15000.0
2013-04-08 10:20:00,31.95,32.04,31.95,32.03,25800.0,29.0936,29.1756,29.0936,29.1665,25800.0
2013-04-08 10:25:00,32.03,32.07,32.0,32.01,12100.0,29.1665,29.2029,29.1392,29.1483,12100.0
2013-04-08 10:30:00,32.02,32.16,32.02,32.15,7300.0,29.1574,29.2849,29.1574,29.2758,7300.0
2013-04-08 10:35:00,32.16,32.37,32.15,32.36,55600.0,29.2849,29.4761,29.2758,29.467,55600.0
2013-04-08 10:40:00,32.37,32.37,32.27,32.3,29800.0,29.4761,29.4761,29.385,29.4124,29800.0
2013-04-08 10:45:00,32.29,32.49,32.29,32.47,28700.0,29.4032,29.5854,29.4032,29.5672,28700.0
2013-04-08 10:50:00,32.46,32.55,32.43,32.47,30000.0,29.5581,29.64,29.5307,29.5672,30000.0
2013-04-08 10:55:00,32.47,32.5,32.42,32.5,16900.0,29.5672,29.5945,29.5216,29.5945,16900.0
2013-04-08 11:00:00,32.5,32.51,32.49,32.5,30500.0,29.5945,29.6036,29.5854,29.5945,30500.0
2013-04-08 11:05:00,32.5,32.63,32.5,32.56,21400.0,29.5945,29.7129,29.5945,29.6491,21400.0
2013-04-08 11:10:00,32.57,32.72,32.56,32.58,19700.0,29.6582,29.7948,29.6491,29.6673,19700.0
2013-04-08 11:15:00,32.58,32.59,32.5,32.51,4200.0,29.6673,29.6764,29.5945,29.6036,4200.0
2013-04-08 11:20:00,32.48,32.55,32.47,32.54,6900.0,29.5763,29.64,29.5672,29.6309,6900.0
2013-04-08 11:25:00,32.55,32.56,32.44,32.54,18200.0,29.64,29.6491,29.5398,29.6309,18200.0
2013-04-08 11:30:00,32.54,32.69,32.54,32.67,17800.0,29.6309,29.7675,29.6309,29.7493,17800.0
2013-04-08 11:35:00,32.69,32.75,32.64,32.75,108000.0,29.7675,29.8221,29.722,29.8221,108000.0
2013-04-08 11:40:00,32.74,32.8,32.69,32.7,9600.0,29.813,29.8677,29.7675,29.7766,9600.0
2013-04-08 11:45:00,32.72,32.74,32.7,32.71,6500.0,29.7948,29.813,29.7766,29.7857,6500.0
2013-04-08 11:50:00,32.72,32.74,32.68,32.72,11500.0,29.7948,29.813,29.7584,29.7948,11500.0
2013-04-08 11:55:00,32.71,32.73,32.69,32.71,4900.0,29.7857,29.8039,29.7675,29.7857,4900.0
2013-04-08 12:00:00,32.7,32.73,32.69,32.73,12200.0,29.7766,29.8039,29.7675,29.8039,12200.0
2013-04-08 12:05:00,32.73,32.75,32.68,32.69,10800.0,29.8039,29.8221,29.7584,29.7675,10800.0
2013-04-08 12:10:00,32.71,32.75,32.7,32.75,8500.0,29.7857,29.8221,29.7766,29.8221,8500.0
2013-04-08 12:15:00,32.74,32.86,32.73,32.85,18300.0,29.813,29.9223,29.8039,29.9132,18300.0
2013-04-08 12:20:00,32.89,32.93,32.75,32.75,14600.0,29.9496,29.986,29.8221,29.8221,14600.0
2013-04-08 12:25:00,32.76,32.8,32.73,32.75,25300.0,29.8312,29.8677,29.8039,29.8221,25300.0
2013-04-08 12:30:00,32.75,32.79,32.7,32.75,22600.0,29.8221,29.8585,29.7766,29.8221,22600.0
2013-04-08 12:35:00,32.75,32.75,32.69,32.7,24000.0,29.8221,29.8221,29.7675,29.7766,24000.0
2013-04-08 12:40:00,32.7,32.7,32.69,32.69,8700.0,29.7766,29.7766,29.7675,29.7675,8700.0
2013-04-08 12:45:00,32.69,32.7,32.59,32.61,9500.0,29.7675,29.7766,29.6764,29.6946,9500.0
2013-04-08 12:50:00,32.61,32.72,32.61,32.65,32700.0,29.6946,29.7948,29.6946,29.7311,32700.0
2013-04-08 12:55:00,32.63,32.67,32.61,32.67,17500.0,29.7129,29.7493,29.6946,29.7493,17500.0
2013-04-08 13:00:00,32.66,32.69,32.6,32.61,32500.0,29.7402,29.7675,29.6855,29.6946,32500.0
2013-04-08 13:05:00,32.6,32.7,32.6,32.63,8500.0,29.6855,29.7766,29.6855,29.7129,8500.0
2013-04-08 13:10:00,32.63,32.71,32.63,32.7,25400.0,29.7129,29.7857,29.7129,29.7766,25400.0
2013-04-08 13:15:00,32.69,32.7,32.63,32.63,12000.0,29.7675,29.7766,29.7129,29.7129,12000.0
2013-04-08 13:20:00,32.64,32.68,32.63,32.63,16700.0,29.722,29.7584,29.7129,29.7129,16700.0
2013-04-08 13:25:00,32.64,32.64,32.63,32.63,8800.0,29.722,29.722,29.7129,29.7129,8800.0
2013-04-08 13:30:00,32.64,32.71,32.63,32.65,21100.0,29.722,29.7857,29.7129,29.7311,21100.0
2013-04-08 13:35:00,32.66,32.66,32.58,32.6,35200.0,29.7402,29.7402,29.6673,29.6855,35200.0
2013-04-08 13:40:00,32.6,32.66,32.59,32.62,35600.0,29.6855,29.7402,29.6764,29.7037,35600.0
2013-04-08 13:45:00,32.62,32.64,32.56,32.61,11900.0,29.7037,29.722,29.6491,29.6946,11900.0
2013-04-08 13:50:00,32.6,32.65,32.6,32.61,15100.0,29.6855,29.7311,29.6855,29.6946,15100.0
2013-04-08 13:55:00,32.61,32.61,32.54,32.55,7600.0,29.6946,29.6946,29.6309,29.64,7600.0
2013-04-08 14:00:00,32.55,32.64,32.54,32.61,17100.0,29.64,29.722,29.6309,29.6946,17100.0
2013-04-08 14:05:00,32.62,32.65,32.61,32.64,33500.0,29.7037,29.7311,29.6946,29.722,33500.0
2013-04-08 14:10:00,32.65,32.65,32.64,32.64,10700.0,29.7311,29.7311,29.722,29.722,10700.0
2013-04-08 14:15:00,32.65,32.7,32.63,32.63,28700.0,29.7311,29.7766,29.7129,29.7129,28700.0
2013-04-08 14:20:00,32.64,32.69,32.63,32.69,23600.0,29.722,29.7675,29.7129,29.7675,23600.0
2013-04-08 14:25:00,32.69,32.71,32.66,32.7,27800.0,29.7675,29.7857,29.7402,29.7766,27800.0
2013-04-08 14:30:00,32.7,32.78,32.69,32.69,8700.0,29.7766,29.8494,29.7675,29.7675,8700.0
2013-04-08 14:35:00,32.68,32.8,32.67,32.77,17300.0,29.7584,29.8677,29.7493,29.8403,17300.0
2013-04-08 14:40:00,32.77,32.78,32.74,32.76,77700.0,29.8403,29.8494,29.813,29.8312,77700.0
2013-04-08 14:45:00,32.75,32.77,32.75,32.76,33900.0,29.8221,29.8403,29.8221,29.8312,33900.0
2013-04-08 14:50:00,32.76,32.77,32.73,32.77,46800.0,29.8312,29.8403,29.8039,29.8403,46800.0
2013-04-08 14:55:00,32.76,32.77,32.73,32.76,34400.0,29.8312,29.8403,29.8039,29.8312,34400.0
2013-04-08 15:00:00,32.76,32.76,32.68,32.73,16500.0,29.8312,29.8312,29.7584,29.8039,16500.0
2013-04-08 15:05:00,32.74,32.76,32.72,32.76,88600.0,29.813,29.8312,29.7948,29.8312,88600.0
2013-04-08 15:10:00,32.75,32.76,32.7,32.7,11200.0,29.8221,29.8312,29.7766,29.7766,11200.0
2013-04-08 15:15:00,32.7,32.75,32.69,32.75,74000.0,29.7766,29.8221,29.7675,29.8221,74000.0
2013-04-08 15:20:00,32.76,32.87,32.76,32.84,25500.0,29.8312,29.9314,29.8312,29.9041,25500.0
2013-04-08 15:25:00,32.84,32.84,32.75,32.75,13900.0,29.9041,29.9041,29.8221,29.8221,13900.0
2013-04-08 15:30:00,32.75,32.79,32.74,32.76,32800.0,29.8221,29.8585,29.813,29.8312,32800.0
2013-04-08 15:35:00,32.76,32.77,32.74,32.77,22100.0,29.8312,29.8403,29.813,29.8403,22100.0
2013-04-08 15:40:00,32.77,32.97,32.77,32.92,46900.0,29.8403,30.0225,29.8403,29.9769,46900.0
2013-04-08 15:45:00,32.93,32.93,32.85,32.87,26000.0,29.986,29.986,29.9132,29.9314,26000.0
2013-04-08 15:50:00,32.87,32.95,32.85,32.92,52300.0,29.9314,30.0042,29.9132,29.9769,52300.0
2013-04-08 15:55:00,32.93,32.98,32.91,32.94,59600.0,29.986,30.0316,29.9678,29.9951,59600.0
2013-04-09 09:30:00,33.05,33.1,32.95,32.96,7600.0,30.0953,30.1408,30.0042,30.0134,7600.0
2013-04-09 09:35:00,32.82,32.95,32.64,32.64,89600.0,29.8859,30.0042,29.722,29.722,89600.0
2013-04-09 09:40:00,32.72,32.76,32.56,32.76,5800.0,29.7948,29.8312,29.6491,29.8312,5800.0
2013-04-09 09:45:00,32.77,32.82,32.72,32.76,29300.0,29.8403,29.8859,29.7948,29.8312,29300.0
2013-04-09 09:50:00,32.78,32.8,32.71,32.76,76600.0,29.8494,29.8677,29.7857,29.8312,76600.0
2013-04-09 09:55:00,32.79,32.87,32.75,32.82,68300.0,29.8585,29.9314,29.8221,29.8859,68300.0
2013-04-09 10:00:00,32.82,32.94,32.78,32.93,67000.0,29.8859,29.9951,29.8494,29.986,67000.0
2013-04-09 10:05:00,32.91,32.92,32.8,32.85,7800.0,29.9678,29.9769,29.8677,29.9132,7800.0
2013-04-09 10:10:00,32.85,32.98,32.83,32.98,13900.0,29.9132,30.0316,29.895,30.0316,13900.0
2013-04-09 10:15:00,32.98,33.06,32.96,33.02,91000.0,30.0316,30.1044,30.0134,30.068,91000.0
2013-04-09 10:20:00,32.99,33.06,32.99,33.06,65500.0,30.0407,30.1044,30.0407,30.1044,65500.0
2013-04-09 10:25:00,33.06,33.32,33.06,33.32,30700.0,30.1044,30.3412,30.1044,30.3412,30700.0
2013-04-09 10:30:00,33.29,33.44,33.25,33.29,55500.0,30.3138,30.4504,30.2774,30.3138,55500.0
2013-04-09 10:35:00,33.29,33.29,33.08,33.09,7600.0,30.3138,30.3138,30.1226,30.1317,7600.0
2013-04-09 10:40:00,33.05,33.09,33.0,33.0,6800.0,30.0953,30.1317,30.0498,30.0498,6800.0
2013-04-09 10:45:00,33.0,33.06,32.97,33.06,12500.0,30.0498,30.1044,30.0225,30.1044,12500.0
2013-04-09 10:50:00,33.05,33.08,33.0,33.0,9700.0,30.0953,30.1226,30.0498,30.0498,9700.0
2013-04-09 10:55:00,32.97,33.04,32.9,33.02,13600.0,30.0225,30.0862,29.9587,30.068,13600.0
2013-04-09 11:00:00,33.02,33.08,32.97,33.05,14700.0,30.068,30.1226,30.0225,30.0953,14700.0
2013-04-09 11:05:00,33.06,33.21,33.05,33.16,32400.0,30.1044,30.241,30.0953,30.1955,32400.0
2013-04-09 11:10:00,33.17,33.37,33.15,33.27,37000.0,30.2046,30.3867,30.1864,30.2956,37000.0
2013-04-09 11:15:00,33.24,33.27,33.12,33.14,52000.0,30.2683,30.2956,30.159,30.1773,52000.0
2013-04-09 11:20:00,33.16,33.19,33.15,33.19,5200.0,30.1955,30.2228,30.1864,30.2228,5200.0
2013-04-09 11:25:00,33.19,33.25,33.19,33.2,10800.0,30.2228,30.2774,30.2228,30.2319,10800.0
2013-04-09 11:30:00,33.2,33.28,33.18,33.18,12100.0,30.2319,30.3047,30.2137,30.2137,12100.0
2013-04-09 11:35:00,33.17,33.2,33.16,33.17,8300.0,30.2046,30.2319,30.1955,30.2046,8300.0
2013-04-09 11:40:00,33.16,33.3,33.16,33.25,13000.0,30.1955,30.323,30.1955,30.2774,13000.0
2013-04-09 11:45:00,33.26,33.4,33.25,33.37,19800.0,30.2865,30.414,30.2774,30.3867,19800.0
2013-04-09 11:50:00,33.38,33.39,33.24,33.24,51400.0,30.3958,30.4049,30.2683,30.2683,51400.0
2013-04-09 11:55:00,33.25,33.34,33.16,33.18,14800.0,30.2774,30.3594,30.1955,30.2137,14800.0
2013-04-09 12:00:00,33.19,33.26,33.15,33.23,8000.0,30.2228,30.2865,30.1864,30.2592,8000.0
2013-04-09 12:05:00,33.23,33.29,33.23,33.27,14500.0,30.2592,30.3138,30.2592,30.2956,14500.0
2013-04-09 12:10:00,33.26,33.33,33.26,33.33,23100.0,30.2865,30.3503,30.2865,30.3503,23100.0
2013-04-09 12:15:00,33.33,33.59,33.3,33.53,63200.0,30.3503,30.587,30.323,30.5324,63200.0
2013-04-09 12:20:00,33.53,33.55,33.46,33.52,19300.0,30.5324,30.5506,30.4687,30.5233,19300.0
2013-04-09 12:25:00,33.52,33.52,33.45,33.5,14700.0,30.5233,30.5233,30.4595,30.5051,14700.0
2013-04-09 12:30:00,33.5,33.55,33.48,33.51,10600.0,30.5051,30.5506,30.4869,30.5142,10600.0
2013-04-09 12:35:00,33.52,33.55,33.51,33.53,3300.0,30.5233,30.5506,30.5142,30.5324,3300.0
2013-04-09 12:40:00,33.53,33.56,33.51,33.51,5600.0,30.5324,30.5597,30.5142,30.5142,5600.0
2013-04-09 12:45:00,33.52,33.53,33.51,33.52,3500.0,30.5233,30.5324,30.5142,30.5233,3500.0
2013-04-09 12:50:00,33.52,33.54,33.51,33.52,5100.0,30.5233,30.5415,30.5142,30.5233,5100.0
2013-04-09 12:55:00,33.53,33.53,33.51,33.51,2400.0,30.5324,30.5324,30.5142,30.5142,2400.0
2013-04-09 13:00:00,33.51,33.52,33.51,33.51,2900.0,30.5142,30.5233,30.5142,30.5142,2900.0
2013-04-09 13:05:00,33.51,33.54,33.51,33.54,8300.0,30.5142,30.5415,30.5142,30.5415,8300.0
2013-04-09 13:10:00,33.53,33.53,33.51,33.51,10500.0,30.5324,30.5324,30.5142,30.5142,10500.0
2013-04-09 13:15:00,33.51,33.53,33.51,33.53,4400.0,30.5142,30.5324,30.5142,30.5324,4400.0
2013-04-09 13:20:00,33.52,33.55,33.51,33.51,4600.0,30.5233,30.5506,30.5142,30.5142,4600.0
2013-04-09 13:25:00,33.52,33.53,33.43,33.48,44500.0,30.5233,30.5324,30.4413,30.4869,44500.0
2013-04-09 13:30:00,33.49,33.51,33.48,33.5,53600.0,30.496,30.5142,30.4869,30.5051,53600.0
2013-04-09 13:35:00,33.51,33.52,33.51,33.52,1300.0,30.5142,30.5233,30.5142,30.5233,1300.0
2013-04-09 13:40:00,33.51,33.52,33.49,33.5,6300.0,30.5142,30.5233,30.496,30.5051,6300.0
2013-04-09 13:45:00,33.5,33.51,33.48,33.5,23900.0,30.5051,30.5142,30.4869,30.5051,23900.0
2013-04-09 13:50:00,33.5,33.5,33.46,33.49,18100.0,30.5051,30.5051,30.4687,30.496,18100.0
2013-04-09 13:55:00,33.49,33.49,33.48,33.48,5800.0,30.496,30.496,30.4869,30.4869,5800.0
2013-04-09 14:00:00,33.49,33.5,33.41,33.42,13500.0,30.496,30.5051,30.4231,30.4322,13500.0
2013-04-09 14:05:00,33.42,33.5,33.41,33.44,18100.0,30.4322,30.5051,30.4231,30.4504,18100.0
2013-04-09 14:10:00,33.42,33.48,33.42,33.45,18700.0,30.4322,30.4869,30.4322,30.4595,18700.0
2013-04-09 14:15:00,33.46,33.51,33.44,33.5,16500.0,30.4687,30.5142,30.4504,30.5051,16500.0
2013-04-09 14:20:00,33.51,33.55,33.5,33.51,61700.0,30.5142,30.5506,30.5051,30.5142,61700.0
2013-04-09 14:25:00,33.5,33.55,33.5,33.52,28600.0,30.5051,30.5506,30.5051,30.5233,28600.0
2013-04-09 14:30:00,33.52,33.52,33.51,33.51,6700.0,30.5233,30.5233,30.5142,30.5142,6700.0
2013-04-09 14:35:00,33.52,33.53,33.5,33.51,17900.0,30.5233,30.5324,30.5051,30.5142,17900.0
2013-04-09 14:40:00,33.52,33.57,33.52,33.56,14400.0,30.5233,30.5688,30.5233,30.5597,14400.0
2013-04-09 14:45:00,33.57,33.57,33.54,33.56,6900.0,30.5688,30.5688,30.5415,30.5597,6900.0
2013-04-09 14:50:00,33.56,33.56,33.54,33.56,11300.0,30.5597,30.5597,30.5415,30.5597,11300.0
2013-04-09 14:55:00,33.55,33.56,33.51,33.51,36600.0,30.5506,30.5597,30.5142,30.5142,36600.0
2013-04-09 15:00:00,33.51,33.55,33.49,33.53,25500.0,30.5142,30.5506,30.496,30.5324,25500.0
2013-04-09 15:05:00,33.53,33.56,33.49,33.5,46000.0,30.5324,30.5597,30.496,30.5051,46000.0
2013-04-09 15:10:00,33.5,33.5,33.47,33.5,31300.0,30.5051,30.5051,30.4778,30.5051,31300.0
2013-04-09 15:15:00,33.49,33.5,33.49,33.49,13300.0,30.496,30.5051,30.496,30.496,13300.0
2013-04-09 15:20:00,33.5,33.5,33.49,33.49,7100.0,30.5051,30.5051,30.496,30.496,7100.0
2013-04-09 15:25:00,33.5,33.51,33.45,33.47,52700.0,30.5051,30.5142,30.4595,30.4778,52700.0
2013-04-09 15:30:00,33.47,33.5,33.47,33.48,14700.0,30.4778,30.5051,30.4778,30.4869,14700.0
2013-04-09 15:35:00,33.49,33.49,33.46,33.47,32800.0,30.496,30.496,30.4687,30.4778,32800.0
2013-04-09 15:40:00,33.47,33.47,33.45,33.45,94900.0,30.4778,30.4778,30.4595,30.4595,94900.0
2013-04-09 15:45:00,33.45,33.46,33.42,33.43,43300.0,30.4595,30.4687,30.4322,30.4413,43300.0
2013-04-09 15:50:00,33.42,33.45,33.41,33.44,38900.0,30.4322,30.4595,30.4231,30.4504,38900.0
2013-04-09 15:55:00,33.45,33.45,33.42,33.44,37300.0,30.4595,30.4595,30.4322,30.4504,37300.0
2013-04-10 09:30:00,33.76,33.76,33.48,33.6,17500.0,30.7418,30.7418,30.4869,30.5961,17500.0
2013-04-10 09:35:00,33.6,33.6,33.6,33.6,0.0,30.5961,30.5961,30.5961,30.5961,0.0
2013-04-10 09:40:00,33.5,33.52,33.41,33.48,4600.0,30.5051,30.5233,30.4231,30.4869,4600.0
2013-04-10 09:45:00,33.43,33.52,33.43,33.49,7600.0,30.4413,30.5233,30.4413,30.496,7600.0
2013-04-10 09:50:00,33.45,33.49,33.32,33.39,6700.0,30.4595,30.496,30.3412,30.4049,6700.0
2013-04-10 09:55:00,33.35,33.55,33.35,33.5,25300.0,30.3685,30.5506,30.3685,30.5051,25300.0
2013-04-10 10:00:00,33.5,33.54,33.46,33.5,18200.0,30.5051,30.5415,30.4687,30.5051,18200.0
2013-04-10 10:05:00,33.5,33.5,33.45,33.5,10200.0,30.5051,30.5051,30.4595,30.5051,10200.0
2013-04-10 10:10:00,33.48,33.5,33.47,33.49,5500.0,30.4869,30.5051,30.4778,30.496,5500.0
2013-04-10 10:15:00,33.48,33.5,33.44,33.48,3200.0,30.4869,30.5051,30.4504,30.4869,3200.0
2013-04-10 10:20:00,33.49,33.5,33.43,33.5,5600.0,30.496,30.5051,30.4413,30.5051,5600.0
2013-04-10 10:25:00,33.49,33.5,33.49,33.5,71300.0,30.496,30.5051,30.496,30.5051,71300.0
2013-04-10 10:30:00,33.5,33.5,33.46,33.5,10000.0,30.5051,30.5051,30.4687,30.5051,10000.0
2013-04-10 10:35:00,33.5,33.5,33.42,33.44,7000.0,30.5051,30.5051,30.4322,30.4504,7000.0
2013-04-10 10:40:00,33.42,33.46,33.41,33.43,5000.0,30.4322,30.4687,30.4231,30.4413,5000.0
2013-04-10 10:45:00,33.43,33.5,33.43,33.47,11500.0,30.4413,30.5051,30.4413,30.4778,11500.0
2013-04-10 10:50:00,33.5,33.6,33.46,33.6,75800.0,30.5051,30.5961,30.4687,30.5961,75800.0
2013-04-10 10:55:00,33.61,33.72,33.53,33.7,17800.0,30.6052,30.7054,30.5324,30.6872,17800.0
2013-04-10 11:00:00,33.7,33.73,33.66,33.72,8700.0,30.6872,30.7145,30.6508,30.7054,8700.0
2013-04-10 11:05:00,33.73,33.73,33.67,33.69,7000.0,30.7145,30.7145,30.6599,30.6781,7000.0
2013-04-10 11:10:00,33.69,33.73,33.65,33.66,5600.0,30.6781,30.7145,30.6417,30.6508,5600.0
2013-04-10 11:15:00,33.68,33.68,33.56,33.56,7400.0,30.669,30.669,30.5597,30.5597,7400.0
2013-04-10 11:20:00,33.58,33.65,33.54,33.6,6500.0,30.5779,30.6417,30.5415,30.5961,6500.0
2013-04-10 11:25:00,33.6,33.63,33.57,33.57,4300.0,30.5961,30.6235,30.5688,30.5688,4300.0
2013-04-10 11:30:00,33.59,33.6,33.51,33.51,5000.0,30.587,30.5961,30.5142,30.5142,5000.0
2013-04-10 11:35:00,33.52,33.61,33.49,33.6,7600.0,30.5233,30.6052,30.496,30.5961,7600.0
2013-04-10 11:40:00,33.6,33.63,33.58,33.58,4000.0,30.5961,30.6235,30.5779,30.5779,4000.0
2013-04-10 11:45:00,33.6,33.62,33.53,33.59,4900.0,30.5961,30.6143,30.5324,30.587,4900.0
2013-04-10 11:50:00,33.54,33.6,33.54,33.57,2000.0,30.5415,30.5961,30.5415,30.5688,2000.0
2013-04-10 11:55:00,33.6,33.64,33.5,33.52,6000.0,30.5961,30.6326,30.5051,30.5233,6000.0
2013-04-10 12:00:00,33.52,33.54,33.47,33.5,15300.0,30.5233,30.5415,30.4778,30.5051,15300.0
2013-04-10 12:05:00,33.53,33.53,33.44,33.44,10700.0,30.5324,30.5324,30.4504,30.4504,10700.0
2013-04-10 12:10:00,33.45,33.5,33.43,33.48,8900.0,30.4595,30.5051,30.4413,30.4869,8900.0
2013-04-10 12:15:00,33.49,33.53,33.46,33.5,12700.0,30.496,30.5324,30.4687,30.5051,12700.0
2013-04-10 12:20:00,33.5,33.5,33.47,33.48,1900.0,30.5051,30.5051,30.4778,30.4869,1900.0
2013-04-10 12:25:00,33.49,33.49,33.44,33.46,2200.0,30.496,30.496,30.4504,30.4687,2200.0
2013-04-10 12:30:00,33.47,33.49,33.42,33.46,5000.0,30.4778,30.496,30.4322,30.4687,5000.0
2013-04-10 12:35:00,33.46,33.49,33.46,33.48,4000.0,30.4687,30.496,30.4687,30.4869,4000.0
2013-04-10 12:40:00,33.48,33.48,33.44,33.44,2900.0,30.4869,30.4869,30.4504,30.4504,2900.0
2013-04-10 12:45:00,33.47,33.48,33.45,33.48,1700.0,30.4778,30.4869,30.4595,30.4869,1700.0
2013-04-10 12:50:00,33.48,33.5,33.48,33.49,3700.0,30.4869,30.5051,30.4869,30.496,3700.0
2013-04-10 12:55:00,33.49,33.55,33.47,33.52,29100.0,30.496,30.5506,30.4778,30.5233,29100.0
2013-04-10 13:00:00,33.52,33.54,33.49,33.52,4100.0,30.5233,30.5415,30.496,30.5233,4100.0
2013-04-10 13:05:00,33.52,33.57,33.49,33.53,9200.0,30.5233,30.5688,30.496,30.5324,9200.0
2013-04-10 13:10:00,33.53,33.59,33.53,33.57,3900.0,30.5324,30.587,30.5324,30.5688,3900.0
2013-04-10 13:15:00,33.58,33.65,33.57,33.57,8000.0,30.5779,30.6417,30.5688,30.5688,8000.0
2013-04-10 13:20:00,33.57,33.57,33.48,33.52,1400.0,30.5688,30.5688,30.4869,30.5233,1400.0
2013-04-10 13:25:00,33.51,33.52,33.45,33.48,2800.0,30.5142,30.5233,30.4595,30.4869,2800.0
2013-04-10 13:30:00,33.48,33.52,33.46,33.47,3500.0,30.4869,30.5233,30.4687,30.4778,3500.0
2013-04-10 13:35:00,33.48,33.53,33.45,33.49,7200.0,30.4869,30.5324,30.4595,30.496,7200.0
2013-04-10 13:40:00,33.49,33.51,33.47,33.51,2900.0,30.496,30.5142,30.4778,30.5142,2900.0
2013-04-10 13:45:00,33.49,33.51,33.48,33.51,700.0,30.496,30.5142,30.4869,30.5142,700.0
2013-04-10 13:50:00,33.51,33.51,33.45,33.47,2200.0,30.5142,30.5142,30.4595,30.4778,2200.0
2013-04-10 13:55:00,33.49,33.56,33.47,33.51,12400.0,30.496,30.5597,30.4778,30.5142,12400.0
2013-04-10 14:00:00,33.52,33.54,33.51,33.53,3500.0,30.5233,30.5415,30.5142,30.5324,3500.0
2013-04-10 14:05:00,33.52,33.54,33.5,33.5,1500.0,30.5233,30.5415,30.5051,30.5051,1500.0
2013-04-10 14:10:00,33.5,33.52,33.47,33.48,2000.0,30.5051,30.5233,30.4778,30.4869,2000.0
2013-04-10 14:15:00,33.48,33.52,33.47,33.52,5000.0,30.4869,30.5233,30.4778,30.5233,5000.0
2013-04-10 14:20:00,33.51,33.52,33.51,33.52,600.0,30.5142,30.5233,30.5142,30.5233,600.0
2013-04-10 14:25:00,33.51,33.52,33.5,33.5,2000.0,30.5142,30.5233,30.5051,30.5051,2000.0
2013-04-10 14:30:00,33.49,33.51,33.48,33.51,3400.0,30.496,30.5142,30.4869,30.5142,3400.0
2013-04-10 14:35:00,33.5,33.52,33.5,33.52,3400.0,30.5051,30.5233,30.5051,30.5233,3400.0
2013-04-10 14:40:00,33.53,33.53,33.5,33.5,2200.0,30.5324,30.5324,30.5051,30.5051,2200.0
2013-04-10 14:45:00,33.5,33.5,33.47,33.48,3400.0,30.5051,30.5051,30.4778,30.4869,3400.0
2013-04-10 14:50:00,33.48,33.52,33.48,33.52,27600.0,30.4869,30.5233,30.4869,30.5233,27600.0
2013-04-10 14:55:00,33.51,33.52,33.48,33.52,2800.0,30.5142,30.5233,30.4869,30.5233,2800.0
2013-04-10 15:00:00,33.5,33.51,33.47,33.47,6700.0,30.5051,30.5142,30.4778,30.4778,6700.0
2013-04-10 15:05:00,33.47,33.47,33.41,33.41,1700.0,30.4778,30.4778,30.4231,30.4231,1700.0
2013-04-10 15:10:00,33.41,33.41,33.32,33.33,6500.0,30.4231,30.4231,30.3412,30.3503,6500.0
2013-04-10 15:15:00,33.33,33.38,33.3,33.36,13900.0,30.3503,30.3958,30.323,30.3776,13900.0
2013-04-10 15:20:00,33.34,33.4,33.34,33.38,11500.0,30.3594,30.414,30.3594,30.3958,11500.0
2013-04-10 15:25:00,33.37,33.42,33.35,33.41,9400.0,30.3867,30.4322,30.3685,30.4231,9400.0
2013-04-10 15:30:00,33.41,33.41,33.32,33.35,16600.0,30.4231,30.4231,30.3412,30.3685,16600.0
2013-04-10 15:35:00,33.35,33.37,33.14,33.15,177600.0,30.3685,30.3867,30.1773,30.1864,177600.0
2013-04-10 15:40:00,33.16,33.22,32.99,33.0,35100.0,30.1955,30.2501,30.0407,30.0498,35100.0
2013-04-10 15:45:00,33.03,33.09,32.98,33.04,29900.0,30.0771,30.1317,30.0316,30.0862,29900.0
2013-04-10 15:50:00,33.04,33.13,32.98,33.08,22600.0,30.0862,30.1682,30.0316,30.1226,22600.0
2013-04-10 15:55:00,33.09,33.2,33.02,33.18,36300.0,30.1317,30.2319,30.068,30.2137,36300.0
2013-04-11 09:30:00,33.22,33.23,33.1,33.17,7300.0,30.2501,30.2592,30.1408,30.2046,7300.0
2013-04-11 09:35:00,33.17,33.17,33.17,33.17,0.0,30.2046,30.2046,30.2046,30.2046,0.0
2013-04-11 09:40:00,33.16,33.23,33.15,33.2,4900.0,30.1955,30.2592,30.1864,30.2319,4900.0
2013-04-11 09:45:00,33.16,33.2,33.03,33.07,5300.0,30.1955,30.2319,30.0771,30.1135,5300.0
2013-04-11 09:50:00,33.06,33.15,33.06,33.13,4100.0,30.1044,30.1864,30.1044,30.1682,4100.0
2013-04-11 09:55:00,33.13,33.15,32.87,32.91,6900.0,30.1682,30.1864,29.9314,29.9678,6900.0
2013-04-11 10:00:00,32.91,33.03,32.91,33.02,6100.0,29.9678,30.0771,29.9678,30.068,6100.0
2013-04-11 10:05:00,32.97,32.99,32.94,32.95,25600.0,30.0225,30.0407,29.9951,30.0042,25600.0
2013-04-11 10:10:00,32.96,32.99,32.94,32.96,6400.0,30.0134,30.0407,29.9951,30.0134,6400.0
2013-04-11 10:15:00,32.94,33.0,32.94,33.0,12100.0,29.9951,30.0498,29.9951,30.0498,12100.0
2013-04-11 10:20:00,33.03,33.09,33.0,33.09,4800.0,30.0771,30.1317,30.0498,30.1317,4800.0
2013-04-11 10:25:00,33.08,33.12,33.06,33.11,8600.0,30.1226,30.159,30.1044,30.1499,8600.0
2013-04-11 10:30:00,33.11,33.11,33.07,33.1,3700.0,30.1499,30.1499,30.1135,30.1408,3700.0
2013-04-11 10:35:00,33.09,33.09,33.02,33.05,612600.0,30.1317,30.1317,30.068,30.0953,612600.0
2013-04-11 10:40:00,33.04,33.1,33.03,33.1,2900.0,30.0862,30.1408,30.0771,30.1408,2900.0
2013-04-11 10:45:00,33.1,33.13,33.09,33.13,505700.0,30.1408,30.1682,30.1317,30.1682,505700.0
2013-04-11 10:50:00,33.11,33.13,33.08,33.1,7900.0,30.1499,30.1682,30.1226,30.1408,7900.0
2013-04-11 10:55:00,33.12,33.14,33.1,33.14,6500.0,30.159,30.1773,30.1408,30.1773,6500.0
2013-04-11 11:00:00,33.13,33.2,33.11,33.18,13500.0,30.1682,30.2319,30.1499,30.2137,13500.0
2013-04-11 11:05:00,33.19,33.22,33.16,33.18,9300.0,30.2228,30.2501,30.1955,30.2137,9300.0
2013-04-11 11:10:00,33.2,33.24,33.18,33.2,4300.0,30.2319,30.2683,30.2137,30.2319,4300.0
2013-04-11 11:15:00,33.2,33.22,33.17,33.17,6100.0,30.2319,30.2501,30.2046,30.2046,6100.0
2013-04-11 11:20:00,33.19,33.19,33.18,33.18,1700.0,30.2228,30.2228,30.2137,30.2137,1700.0
2013-04-11 11:25:00,33.17,33.19,33.17,33.17,9100.0,30.2046,30.2228,30.2046,30.2046,9100.0
2013-04-11 11:30:00,33.17,33.18,33.12,33.12,7500.0,30.2046,30.2137,30.159,30.159,7500.0
2013-04-11 11:35:00,33.12,33.15,33.12,33.14,3400.0,30.159,30.1864,30.159,30.1773,3400.0
2013-04-11 11:40:00,33.14,33.15,33.05,33.05,6400.0,30.1773,30.1864,30.0953,30.0953,6400.0
2013-04-11 11:45:00,33.06,33.06,32.96,32.96,5100.0,30.1044,30.1044,30.0134,30.0134,5100.0
2013-04-11 11:50:00,32.97,32.98,32.95,32.95,2900.0,30.0225,30.0316,30.0042,30.0042,2900.0
2013-04-11 11:55:00,32.95,32.97,32.94,32.96,3000.0,30.0042,30.0225,29.9951,30.0134,3000.0
2013-04-11 12:00:00,32.97,32.97,32.93,32.93,3700.0,30.0225,30.0225,29.986,29.986,3700.0
2013-04-11 12:05:00,32.93,32.95,32.92,32.93,3000.0,29.986,30.0042,29.9769,29.986,3000.0
2013-04-11 12:10:00,32.92,32.93,32.9,32.9,2200.0,29.9769,29.986,29.9587,29.9587,2200.0
2013-04-11 12:15:00,32.91,32.93,32.91,32.93,1000.0,29.9678,29.986,29.9678,29.986,1000.0
2013-04-11 12:20:00,32.91,33.0,32.91,33.0,4500.0,29.9678,30.0498,29.9678,30.0498,4500.0
2013-04-11 12:25:00,32.99,33.0,32.95,32.97,5300.0,30.0407,30.0498,30.0042,30.0225,5300.0
2013-04-11 12:30:00,32.95,32.98,32.95,32.98,3300.0,30.0042,30.0316,30.0042,30.0316,3300.0
2013-04-11 12:35:00,32.96,33.02,32.96,33.0,49200.0,30.0134,30.068,30.0134,30.0498,49200.0
2013-04-11 12:40:00,33.02,33.07,33.02,33.07,1600.0,30.068,30.1135,30.068,30.1135,1600.0
2013-04-11 12:45:00,33.06,33.1,33.06,33.1,2600.0,30.1044,30.1408,30.1044,30.1408,2600.0
2013-04-11 12:50:00,33.09,33.11,33.07,33.07,14600.0,30.1317,30.1499,30.1135,30.1135,14600.0
2013-04-11 12:55:00,33.07,33.1,33.06,33.08,2900.0,30.1135,30.1408,30.1044,30.1226,2900.0
2013-04-11 13:00:00,33.09,33.1,33.09,33.09,1000.0,30.1317,30.1408,30.1317,30.1317,1000.0
2013-04-11 13:05:00,33.1,33.1,33.09,33.09,3000.0,30.1408,30.1408,30.1317,30.1317,3000.0
2013-04-11 13:10:00,33.09,33.1,33.09,33.1,3800.0,30.1317,30.1408,30.1317,30.1408,3800.0
2013-04-11 13:15:00,33.09,33.1,33.06,33.07,9300.0,30.1317,30.1408,30.1044,30.1135,9300.0
2013-04-11 13:20:00,33.07,33.07,33.03,33.05,4600.0,30.1135,30.1135,30.0771,30.0953,4600.0
2013-04-11 13:25:00,33.06,33.06,33.05,33.06,4400.0,30.1044,30.1044,30.0953,30.1044,4400.0
2013-04-11 13:30:00,33.06,33.07,33.06,33.07,2400.0,30.1044,30.1135,30.1044,30.1135,2400.0
2013-04-11 13:35:00,33.07,33.07,33.06,33.07,4100.0,30.1135,30.1135,30.1044,30.1135,4100.0
2013-04-11 13:40:00,33.07,33.07,33.02,33.02,6400.0,30.1135,30.1135,30.068,30.068,6400.0
2013-04-11 13:45:00,33.03,33.03,33.01,33.02,4500.0,30.0771,30.0771,30.0589,30.068,4500.0
2013-04-11 13:50:00,33.03,33.04,33.0,33.0,4600.0,30.0771,30.0862,30.0498,30.0498,4600.0
2013-04-11 13:55:00,32.98,33.01,32.97,33.0,2400.0,30.0316,30.0589,30.0225,30.0498,2400.0
2013-04-11 14:00:00,33.01,33.05,33.01,33.02,11700.0,30.0589,30.0953,30.0589,30.068,11700.0
2013-04-11 14:05:00,33.01,33.03,33.01,33.03,900.0,30.0589,30.0771,30.0589,30.0771,900.0
2013-04-11 14:10:00,33.04,33.05,33.04,33.04,201800.0,30.0862,30.0953,30.0862,30.0862,201800.0
2013-04-11 14:15:00,33.05,33.08,33.03,33.08,3900.0,30.0953,30.1226,30.0771,30.1226,3900.0
2013-04-11 14:20:00,33.1,33.1,33.09,33.1,2700.0,30.1408,30.1408,30.1317,30.1408,2700.0
2013-04-11 14:25:00,33.1,33.1,33.09,33.09,3100.0,30.1408,30.1408,30.1317,30.1317,3100.0
2013-04-11 14:30:00,33.09,33.1,33.09,33.09,2000.0,30.1317,30.1408,30.1317,30.1317,2000.0
2013-04-11 14:35:00,33.1,33.1,33.08,33.08,6800.0,30.1408,30.1408,30.1226,30.1226,6800.0
2013-04-11 14:40:00,33.08,33.08,33.03,33.07,1900.0,30.1226,30.1226,30.0771,30.1135,1900.0
2013-04-11 14:45:00,33.08,33.1,32.94,33.04,10100.0,30.1226,30.1408,29.9951,30.0862,10100.0
2013-04-11 14:50:00,33.04,33.07,33.04,33.07,1800.0,30.0862,30.1135,30.0862,30.1135,1800.0
2013-04-11 14:55:00,33.07,33.1,33.06,33.1,4800.0,30.1135,30.1408,30.1044,30.1408,4800.0
2013-04-11 15:00:00,33.09,33.1,33.09,33.1,4400.0,30.1317,30.1408,30.1317,30.1408,4400.0
2013-04-11 15:05:00,33.1,33.1,33.0,33.08,8800.0,30.1408,30.1408,30.0498,30.1226,8800.0
2013-04-11 15:10:00,33.08,33.1,33.08,33.09,6800.0,30.1226,30.1408,30.1226,30.1317,6800.0
2013-04-11 15:15:00,33.08,33.1,33.06,33.08,5100.0,30.1226,30.1408,30.1044,30.1226,5100.0
2013-04-11 15:20:00,33.08,33.09,33.07,33.08,5000.0,30.1226,30.1317,30.1135,30.1226,5000.0
2013-04-11 15:25:00,33.08,33.08,33.06,33.08,5000.0,30.1226,30.1226,30.1044,30.1226,5000.0
2013-04-11 15:30:00,33.07,33.09,33.06,33.09,11900.0,30.1135,30.1317,30.1044,30.1317,11900.0
2013-04-11 15:35:00,33.08,33.1,33.08,33.09,8500.0,30.1226,30.1408,30.1226,30.1317,8500.0
2013-04-11 15:40:00,33.09,33.1,33.07,33.1,11500.0,30.1317,30.1408,30.1135,30.1408,11500.0
2013-04-11 15:45:00,33.09,33.12,33.09,33.12,15900.0,30.1317,30.159,30.1317,30.159,15900.0
2013-04-11 15:50:00,33.13,33.17,33.13,33.15,13800.0,30.1682,30.2046,30.1682,30.1864,13800.0
2013-04-11 15:55:00,33.16,33.18,33.13,33.15,19700.0,30.1955,30.2137,30.1682,30.1864,19700.0
2013-04-12 09:30:00,32.97,32.97,32.89,32.89,7400.0,30.0225,30.0225,29.9496,29.9496,7400.0
2013-04-12 09:35:00,32.84,32.84,32.84,32.84,100.0,29.9041,29.9041,29.9041,29.9041,100.0
2013-04-12 09:40:00,32.88,32.9,32.8,32.8,3700.0,29.9405,29.9587,29.8677,29.8677,3700.0
2013-04-12 09:45:00,32.81,32.84,32.81,32.84,400.0,29.8768,29.9041,29.8768,29.9041,400.0
2013-04-12 09:50:00,32.8,32.84,32.7,32.8,9500.0,29.8677,29.9041,29.7766,29.8677,9500.0
2013-04-12 09:55:00,32.81,32.92,32.81,32.82,1500.0,29.8768,29.9769,29.8768,29.8859,1500.0
2013-04-12 10:00:00,32.81,32.82,32.68,32.7,5300.0,29.8768,29.8859,29.7584,29.7766,5300.0
2013-04-12 10:05:00,32.64,32.71,32.6,32.65,11500.0,29.722,29.7857,29.6855,29.7311,11500.0
2013-04-12 10:10:00,32.62,32.7,32.62,32.7,400.0,29.7037,29.7766,29.7037,29.7766,400.0
2013-04-12 10:15:00,32.65,32.66,32.62,32.65,3700.0,29.7311,29.7402,29.7037,29.7311,3700.0
2013-04-12 10:20:00,32.65,32.75,32.65,32.71,2300.0,29.7311,29.8221,29.7311,29.7857,2300.0
2013-04-12 10:25:00,32.78,32.83,32.77,32.83,2400.0,29.8494,29.895,29.8403,29.895,2400.0
2013-04-12 10:30:00,32.87,32.87,32.84,32.86,2000.0,29.9314,29.9314,29.9041,29.9223,2000.0
2013-04-12 10:35:00,32.87,32.91,32.86,32.88,1400.0,29.9314,29.9678,29.9223,29.9405,1400.0
2013-04-12 10:40:00,32.9,32.93,32.86,32.87,3500.0,29.9587,29.986,29.9223,29.9314,3500.0
2013-04-12 10:45:00,32.88,32.88,32.8,32.83,14600.0,29.9405,29.9405,29.8677,29.895,14600.0
2013-04-12 10:50:00,32.84,32.94,32.84,32.94,304500.0,29.9041,29.9951,29.9041,29.9951,304500.0
2013-04-12 10:55:00,32.94,32.97,32.94,32.97,2700.0,29.9951,30.0225,29.9951,30.0225,2700.0
2013-04-12 11:00:00,32.98,33.01,32.98,33.01,800.0,30.0316,30.0589,30.0316,30.0589,800.0
2013-04-12 11:05:00,33.0,33.0,32.87,32.88,2800.0,30.0498,30.0498,29.9314,29.9405,2800.0
2013-04-12 11:10:00,32.88,32.9,32.87,32.89,1200.0,29.9405,29.9587,29.9314,29.9496,1200.0
2013-04-12 11:15:00,32.9,32.9,32.87,32.9,2700.0,29.9587,29.9587,29.9314,29.9587,2700.0
2013-04-12 11:20:00,32.89,32.9,32.87,32.88,11400.0,29.9496,29.9587,29.9314,29.9405,11400.0
2013-04-12 11:25:00,32.86,32.88,32.84,32.86,1700.0,29.9223,29.9405,29.9041,29.9223,1700.0
2013-04-12 11:30:00,32.88,32.88,32.86,32.87,2400.0,29.9405,29.9405,29.9223,29.9314,2400.0
2013-04-12 11:35:00,32.86,32.9,32.86,32.89,1800.0,29.9223,29.9587,29.9223,29.9496,1800.0
2013-04-12 11:40:00,32.88,32.9,32.86,32.86,1000.0,29.9405,29.9587,29.9223,29.9223,1000.0
2013-04-12 11:45:00,32.87,32.88,32.86,32.88,900.0,29.9314,29.9405,29.9223,29.9405,900.0
2013-04-12 11:50:00,32.89,32.99,32.89,32.99,1400.0,29.9496,30.0407,29.9496,30.0407,1400.0
2013-04-12 11:55:00,33.06,33.06,33.0,33.03,1000.0,30.1044,30.1044,30.0498,30.0771,1000.0
2013-04-12 12:00:00,33.06,33.07,32.96,33.02,7300.0,30.1044,30.1135,30.0134,30.068,7300.0
2013-04-12 12:05:00,33.08,33.09,33.04,33.09,1400.0,30.1226,30.1317,30.0862,30.1317,1400.0
2013-04-12 12:10:00,33.07,33.08,33.04,33.04,900.0,30.1135,30.1226,30.0862,30.0862,900.0
2013-04-12 12:15:00,33.06,33.09,33.06,33.09,1200.0,30.1044,30.1317,30.1044,30.1317,1200.0
2013-04-12 12:20:00,33.14,33.15,33.14,33.15,500.0,30.1773,30.1864,30.1773,30.1864,500.0
2013-04-12 12:25:00,33.1,33.17,33.1,33.14,1400.0,30.1408,30.2046,30.1408,30.1773,1400.0
2013-04-12 12:30:00,33.17,33.17,33.07,33.11,3200.0,30.2046,30.2046,30.1135,30.1499,3200.0
2013-04-12 12:35:00,33.13,33.13,33.09,33.1,5700.0,30.1682,30.1682,30.1317,30.1408,5700.0
2013-04-12 12:40:00,33.09,33.17,33.09,33.09,6400.0,30.1317,30.2046,30.1317,30.1317,6400.0
2013-04-12 12:45:00,33.1,33.14,33.09,33.1,2500.0,30.1408,30.1773,30.1317,30.1408,2500.0
2013-04-12 12:50:00,33.1,33.11,33.09,33.1,3100.0,30.1408,30.1499,30.1317,30.1408,3100.0
2013-04-12 12:55:00,33.1,33.1,33.1,33.1,1600.0,30.1408,30.1408,30.1408,30.1408,1600.0
2013-04-12 13:00:00,33.1,33.12,33.09,33.09,2200.0,30.1408,30.159,30.1317,30.1317,2200.0
2013-04-12 13:05:00,33.1,33.1,33.07,33.1,4200.0,30.1408,30.1408,30.1135,30.1408,4200.0
2013-04-12 13:10:00,33.09,33.1,33.09,33.1,2600.0,30.1317,30.1408,30.1317,30.1408,2600.0
2013-04-12 13:15:00,33.11,33.11,33.05,33.07,2800.0,30.1499,30.1499,30.0953,30.1135,2800.0
2013-04-12 13:20:00,33.06,33.1,33.06,33.09,2500.0,30.1044,30.1408,30.1044,30.1317,2500.0
2013-04-12 13:25:00,33.1,33.11,33.04,33.1,4300.0,30.1408,30.1499,30.0862,30.1408,4300.0
2013-04-12 13:30:00,33.09,33.1,33.05,33.07,4100.0,30.1317,30.1408,30.0953,30.1135,4100.0
2013-04-12 13:35:00,33.06,33.06,32.96,32.96,2300.0,30.1044,30.1044,30.0134,30.0134,2300.0
2013-04-12 13:40:00,32.95,32.95,32.89,32.91,1900.0,30.0042,30.0042,29.9496,29.9678,1900.0
2013-04-12 13:45:00,32.91,32.92,32.89,32.9,2400.0,29.9678,29.9769,29.9496,29.9587,2400.0
2013-04-12 13:50:00,32.9,32.95,32.89,32.9,3700.0,29.9587,30.0042,29.9496,29.9587,3700.0
2013-04-12 13:55:00,32.89,32.9,32.82,32.86,3500.0,29.9496,29.9587,29.8859,29.9223,3500.0
2013-04-12 14:00:00,32.82,32.85,32.75,32.78,2800.0,29.8859,29.9132,29.8221,29.8494,2800.0
2013-04-12 14:05:00,32.74,32.78,32.7,32.71,3200.0,29.813,29.8494,29.7766,29.7857,3200.0
2013-04-12 14:10:00,32.71,32.73,32.68,32.72,5200.0,29.7857,29.8039,29.7584,29.7948,5200.0
2013-04-12 14:15:00,32.73,32.73,32.65,32.7,2500.0,29.8039,29.8039,29.7311,29.7766,2500.0
2013-04-12 14:20:00,32.68,32.74,32.68,32.73,2400.0,29.7584,29.813,29.7584,29.8039,2400.0
2013-04-12 14:25:00,32.72,32.72,32.65,32.65,5600.0,29.7948,29.7948,29.7311,29.7311,5600.0
2013-04-12 14:30:00,32.65,32.78,32.62,32.78,11400.0,29.7311,29.8494,29.7037,29.8494,11400.0
2013-04-12 14:35:00,32.78,32.82,32.76,32.8,4600.0,29.8494,29.8859,29.8312,29.8677,4600.0
2013-04-12 14:40:00,32.81,32.85,32.79,32.8,4800.0,29.8768,29.9132,29.8585,29.8677,4800.0
2013-04-12 14:45:00,32.78,32.88,32.78,32.87,7300.0,29.8494,29.9405,29.8494,29.9314,7300.0
2013-04-12 14:50:00,32.86,32.87,32.85,32.86,12200.0,29.9223,29.9314,29.9132,29.9223,12200.0
2013-04-12 14:55:00,32.87,32.91,32.87,32.91,1700.0,29.9314,29.9678,29.9314,29.9678,1700.0
2013-04-12 15:00:00,32.9,32.96,32.9,32.93,8300.0,29.9587,30.0134,29.9587,29.986,8300.0
2013-04-12 15:05:00,32.92,33.02,32.9,33.02,10600.0,29.9769,30.068,29.9587,30.068,10600.0
2013-04-12 15:10:00,33.02,33.02,33.01,33.02,700.0,30.068,30.068,30.0589,30.068,700.0
2013-04-12 15:15:00,33.01,33.11,33.01,33.11,13000.0,30.0589,30.1499,30.0589,30.1499,13000.0
2013-04-12 15:20:00,33.1,33.13,33.08,33.08,5600.0,30.1408,30.1682,30.1226,30.1226,5600.0
2013-04-12 15:25:00,33.09,33.1,33.03,33.07,9200.0,30.1317,30.1408,30.0771,30.1135,9200.0
2013-04-12 15:30:00,33.07,33.09,33.01,33.04,8300.0,30.1135,30.1317,30.0589,30.0862,8300.0
2013-04-12 15:35:00,33.04,33.08,33.04,33.07,5500.0,30.0862,30.1226,30.0862,30.1135,5500.0
2013-04-12 15:40:00,33.07,33.34,33.04,33.34,34000.0,30.1135,30.3594,30.0862,30.3594,34000.0
2013-04-12 15:45:00,33.33,33.35,33.27,33.27,6600.0,30.3503,30.3685,30.2956,30.2956,6600.0
2013-04-12 15:50:00,33.27,33.3,33.1,33.1,12300.0,30.2956,30.323,30.1408,30.1408,12300.0
2013-04-12 15:55:00,33.1,33.21,33.1,33.19,28800.0,30.1408,30.241,30.1408,30.2228,28800.0
2013-04-15 09:30:00,33.07,33.18,33.07,33.11,5800.0,30.1135,30.2137,30.1135,30.1499,5800.0
2013-04-15 09:35:00,33.13,33.21,33.1,33.21,3400.0,30.1682,30.241,30.1408,30.241,3400.0
2013-04-15 09:40:00,33.2,33.23,33.15,33.23,600.0,30.2319,30.2592,30.1864,30.2592,600.0
2013-04-15 09:45:00,33.18,33.23,33.16,33.18,12200.0,30.2137,30.2592,30.1955,30.2137,12200.0
2013-04-15 09:50:00,33.18,33.23,32.97,33.14,14000.0,30.2137,30.2592,30.0225,30.1773,14000.0
2013-04-15 09:55:00,33.08,33.23,33.08,33.19,2500.0,30.1226,30.2592,30.1226,30.2228,2500.0
2013-04-15 10:00:00,33.22,33.22,33.14,33.16,3000.0,30.2501,30.2501,30.1773,30.1955,3000.0
2013-04-15 10:05:00,33.12,33.14,32.97,33.03,79600.0,30.159,30.1773,30.0225,30.0771,79600.0
2013-04-15 10:10:00,32.96,32.96,32.84,32.9,8600.0,30.0134,30.0134,29.9041,29.9587,8600.0
2013-04-15 10:15:00,32.9,32.98,32.89,32.98,6700.0,29.9587,30.0316,29.9496,30.0316,6700.0
2013-04-15 10:20:00,32.9,32.95,32.9,32.95,1100.0,29.9587,30.0042,29.9587,30.0042,1100.0
2013-04-15 10:25:00,32.91,32.94,32.91,32.94,3300.0,29.9678,29.9951,29.9678,29.9951,3300.0
2013-04-15 10:30:00,32.94,33.01,32.94,32.97,2600.0,29.9951,30.0589,29.9951,30.0225,2600.0
2013-04-15 10:35:00,32.94,32.95,32.9,32.94,500.0,29.9951,30.0042,29.9587,29.9951,500.0
2013-04-15 10:40:00,32.95,32.95,32.91,32.95,3800.0,30.0042,30.0042,29.9678,30.0042,3800.0
2013-04-15 10:45:00,32.94,32.98,32.94,32.97,11000.0,29.9951,30.0316,29.9951,30.0225,11000.0
2013-04-15 10:50:00,32.97,33.0,32.96,32.98,18700.0,30.0225,30.0498,30.0134,30.0316,18700.0
2013-04-15 10:55:00,32.97,32.99,32.94,32.95,5200.0,30.0225,30.0407,29.9951,30.0042,5200.0
2013-04-15 11:00:00,32.95,32.96,32.94,32.94,6600.0,30.0042,30.0134,29.9951,29.9951,6600.0
2013-04-15 11:05:00,32.95,32.97,32.95,32.95,2200.0,30.0042,30.0225,30.0042,30.0042,2200.0
2013-04-15 11:10:00,32.95,32.98,32.94,32.94,5200.0,30.0042,30.0316,29.9951,29.9951,5200.0
2013-04-15 11:15:00,32.94,33.0,32.94,33.0,3200.0,29.9951,30.0498,29.9951,30.0498,3200.0
2013-04-15 11:20:00,32.96,33.01,32.96,32.99,9700.0,30.0134,30.0589,30.0134,30.0407,9700.0
2013-04-15 11:25:00,33.0,33.03,32.99,33.02,4900.0,30.0498,30.0771,30.0407,30.068,4900.0
2013-04-15 11:30:00,33.02,33.1,33.02,33.04,10800.0,30.068,30.1408,30.068,30.0862,10800.0
2013-04-15 11:35:00,33.03,33.07,32.98,33.0,12600.0,30.0771,30.1135,30.0316,30.0498,12600.0
2013-04-15 11:40:00,32.98,32.98,32.95,32.95,17000.0,30.0316,30.0316,30.0042,30.0042,17000.0
2013-04-15 11:45:00,32.95,32.96,32.94,32.94,15800.0,30.0042,30.0134,29.9951,29.9951,15800.0
2013-04-15 11:50:00,32.95,32.95,32.78,32.78,12400.0,30.0042,30.0042,29.8494,29.8494,12400.0
2013-04-15 11:55:00,32.77,32.81,32.73,32.79,13700.0,29.8403,29.8768,29.8039,29.8585,13700.0
2013-04-15 12:00:00,32.78,32.79,32.67,32.68,7200.0,29.8494,29.8585,29.7493,29.7584,7200.0
2013-04-15 12:05:00,32.65,32.72,32.65,32.68,5000.0,29.7311,29.7948,29.7311,29.7584,5000.0
2013-04-15 12:10:00,32.7,32.72,32.65,32.66,14900.0,29.7766,29.7948,29.7311,29.7402,14900.0
2013-04-15 12:15:00,32.65,32.69,32.65,32.66,30600.0,29.7311,29.7675,29.7311,29.7402,30600.0
2013-04-15 12:20:00,32.66,32.66,32.56,32.57,12600.0,29.7402,29.7402,29.6491,29.6582,12600.0
2013-04-15 12:25:00,32.57,32.57,32.48,32.48,26000.0,29.6582,29.6582,29.5763,29.5763,26000.0
2013-04-15 12:30:00,32.45,32.47,32.38,32.39,7500.0,29.5489,29.5672,29.4852,29.4943,7500.0
2013-04-15 12:35:00,32.39,32.39,32.31,32.33,8000.0,29.4943,29.4943,29.4215,29.4397,8000.0
2013-04-15 12:40:00,32.33,32.35,32.3,32.33,6000.0,29.4397,29.4579,29.4124,29.4397,6000.0
2013-04-15 12:45:00,32.3,32.3,32.24,32.24,20600.0,29.4124,29.4124,29.3577,29.3577,20600.0
2013-04-15 12:50:00,32.25,32.25,32.22,32.22,13100.0,29.3668,29.3668,29.3395,29.3395,13100.0
2013-04-15 12:55:00,32.23,32.23,32.17,32.19,13600.0,29.3486,29.3486,29.294,29.3122,13600.0
2013-04-15 13:00:00,32.23,32.37,32.2,32.37,2700.0,29.3486,29.4761,29.3213,29.4761,2700.0
2013-04-15 13:05:00,32.39,32.4,32.33,32.36,3600.0,29.4943,29.5034,29.4397,29.467,3600.0
2013-04-15 13:10:00,32.36,32.38,32.34,32.38,4200.0,29.467,29.4852,29.4488,29.4852,4200.0
2013-04-15 13:15:00,32.39,32.39,32.35,32.39,3500.0,29.4943,29.4943,29.4579,29.4943,3500.0
2013-04-15 13:20:00,32.39,32.39,32.28,32.28,6600.0,29.4943,29.4943,29.3941,29.3941,6600.0
2013-04-15 13:25:00,32.28,32.34,32.28,32.33,6100.0,29.3941,29.4488,29.3941,29.4397,6100.0
2013-04-15 13:30:00,32.33,32.38,32.33,32.36,4100.0,29.4397,29.4852,29.4397,29.467,4100.0
2013-04-15 13:35:00,32.36,32.39,32.36,32.39,500.0,29.467,29.4943,29.467,29.4943,500.0
2013-04-15 13:40:00,32.38,32.46,32.38,32.45,10900.0,29.4852,29.5581,29.4852,29.5489,10900.0
2013-04-15 13:45:00,32.48,32.48,32.43,32.44,9100.0,29.5763,29.5763,29.5307,29.5398,9100.0
2013-04-15 13:50:00,32.44,32.51,32.41,32.5,25100.0,29.5398,29.6036,29.5125,29.5945,25100.0
2013-04-15 13:55:00,32.5,32.56,32.49,32.56,6500.0,29.5945,29.6491,29.5854,29.6491,6500.0
2013-04-15 14:00:00,32.55,32.55,32.47,32.47,3000.0,29.64,29.64,29.5672,29.5672,3000.0
2013-04-15 14:05:00,32.4,32.4,32.36,32.36,2200.0,29.5034,29.5034,29.467,29.467,2200.0
2013-04-15 14:10:00,32.36,32.43,32.36,32.42,6900.0,29.467,29.5307,29.467,29.5216,6900.0
2013-04-15 14:15:00,32.42,32.44,32.42,32.44,5600.0,29.5216,29.5398,29.5216,29.5398,5600.0
2013-04-15 14:20:00,32.44,32.45,32.4,32.4,2100.0,29.5398,29.5489,29.5034,29.5034,2100.0
2013-04-15 14:25:00,32.4,32.4,32.3,32.3,7900.0,29.5034,29.5034,29.4124,29.4124,7900.0
2013-04-15 14:30:00,32.27,32.33,32.25,32.33,5200.0,29.385,29.4397,29.3668,29.4397,5200.0
2013-04-15 14:35:00,32.32,32.44,32.32,32.43,9500.0,29.4306,29.5398,29.4306,29.5307,9500.0
2013-04-15 14:40:00,32.43,32.44,32.41,32.42,6600.0,29.5307,29.5398,29.5125,29.5216,6600.0
2013-04-15 14:45:00,32.44,32.5,32.44,32.48,6000.0,29.5398,29.5945,29.5398,29.5763,6000.0
2013-04-15 14:50:00,32.52,32.52,32.38,32.42,9200.0,29.6127,29.6127,29.4852,29.5216,9200.0
2013-04-15 14:55:00,32.42,32.43,32.38,32.38,5100.0,29.5216,29.5307,29.4852,29.4852,5100.0
2013-04-15 15:00:00,32.38,32.39,32.35,32.39,3300.0,29.4852,29.4943,29.4579,29.4943,3300.0
2013-04-15 15:05:00,32.37,32.39,32.35,32.35,6200.0,29.4761,29.4943,29.4579,29.4579,6200.0
2013-04-15 15:10:00,32.35,32.36,32.28,32.35,6800.0,29.4579,29.467,29.3941,29.4579,6800.0
2013-04-15 15:15:00,32.35,32.4,32.3,32.36,17900.0,29.4579,29.5034,29.4124,29.467,17900.0
2013-04-15 15:20:00,32.36,32.37,32.34,32.35,3700.0,29.467,29.4761,29.4488,29.4579,3700.0
2013-04-15 15:25:00,32.34,32.37,32.3,32.3,6300.0,29.4488,29.4761,29.4124,29.4124,6300.0
2013-04-15 15:30:00,32.31,32.32,32.3,32.3,8400.0,29.4215,29.4306,29.4124,29.4124,8400.0
2013-04-15 15:35:00,32.3,32.3,32.25,32.26,12300.0,29.4124,29.4124,29.3668,29.3759,12300.0
2013-04-15 15:40:00,32.26,32.34,32.26,32.34,6400.0,29.3759,29.4488,29.3759,29.4488,6400.0
2013-04-15 15:45:00,32.34,32.41,32.23,32.31,37400.0,29.4488,29.5125,29.3486,29.4215,37400.0
2013-04-15 15:50:00,32.32,32.35,32.3,32.34,18200.0,29.4306,29.4579,29.4124,29.4488,18200.0
2013-04-15 15:55:00,32.34,32.37,32.19,32.21,46500.0,29.4488,29.4761,29.3122,29.3304,46500.0
2013-04-16 09:30:00,32.36,32.54,32.36,32.43,305500.0,29.467,29.6309,29.467,29.5307,305500.0
2013-04-16 09:35:00,32.4,32.45,32.4,32.41,3200.0,29.5034,29.5489,29.5034,29.5125,3200.0
2013-04-16 09:40:00,32.43,32.45,32.41,32.44,2500.0,29.5307,29.5489,29.5125,29.5398,2500.0
2013-04-16 09:45:00,32.45,32.45,32.29,32.32,5500.0,29.5489,29.5489,29.4032,29.4306,5500.0
2013-04-16 09:50:00,32.34,32.38,32.33,32.34,8300.0,29.4488,29.4852,29.4397,29.4488,8300.0
2013-04-16 09:55:00,32.33,32.6,32.33,32.6,13600.0,29.4397,29.6855,29.4397,29.6855,13600.0
2013-04-16 10:00:00,32.56,32.77,32.55,32.65,15500.0,29.6491,29.8403,29.64,29.7311,15500.0
2013-04-16 10:05:00,32.64,32.64,32.56,32.57,8400.0,29.722,29.722,29.6491,29.6582,8400.0
2013-04-16 10:10:00,32.59,32.63,32.57,32.58,6500.0,29.6764,29.7129,29.6582,29.6673,6500.0
2013-04-16 10:15:00,32.59,32.62,32.59,32.62,5100.0,29.6764,29.7037,29.6764,29.7037,5100.0
2013-04-16 10:20:00,32.63,32.67,32.59,32.67,5200.0,29.7129,29.7493,29.6764,29.7493,5200.0
2013-04-16 10:25:00,32.69,32.69,32.63,32.68,11100.0,29.7675,29.7675,29.7129,29.7584,11100.0
2013-04-16 10:30:00,32.68,32.74,32.67,32.69,5600.0,29.7584,29.813,29.7493,29.7675,5600.0
2013-04-16 10:35:00,32.69,32.69,32.67,32.67,8800.0,29.7675,29.7675,29.7493,29.7493,8800.0
2013-04-16 10:40:00,32.68,32.72,32.67,32.69,4800.0,29.7584,29.7948,29.7493,29.7675,4800.0
2013-04-16 10:45:00,32.68,32.68,32.61,32.64,10100.0,29.7584,29.7584,29.6946,29.722,10100.0
2013-04-16 10:50:00,32.65,32.67,32.65,32.66,5300.0,29.7311,29.7493,29.7311,29.7402,5300.0
2013-04-16 10:55:00,32.66,32.67,32.64,32.65,4200.0,29.7402,29.7493,29.722,29.7311,4200.0
2013-04-16 11:00:00,32.66,32.7,32.64,32.64,28000.0,29.7402,29.7766,29.722,29.722,28000.0
2013-04-16 11:05:00,32.64,32.67,32.64,32.66,5400.0,29.722,29.7493,29.722,29.7402,5400.0
2013-04-16 11:10:00,32.67,32.67,32.63,32.64,115200.0,29.7493,29.7493,29.7129,29.722,115200.0
2013-04-16 11:15:00,32.64,32.71,32.64,32.7,9000.0,29.722,29.7857,29.722,29.7766,9000.0
2013-04-16 11:20:00,32.71,32.74,32.7,32.7,7400.0,29.7857,29.813,29.7766,29.7766,7400.0
2013-04-16 11:25:00,32.69,32.7,32.69,32.69,7500.0,29.7675,29.7766,29.7675,29.7675,7500.0
2013-04-16 11:30:00,32.69,32.79,32.69,32.72,8700.0,29.7675,29.8585,29.7675,29.7948,8700.0
2013-04-16 11:35:00,32.72,32.73,32.69,32.73,7200.0,29.7948,29.8039,29.7675,29.8039,7200.0
2013-04-16 11:40:00,32.72,32.72,32.69,32.7,4400.0,29.7948,29.7948,29.7675,29.7766,4400.0
2013-04-16 11:45:00,32.7,32.82,32.69,32.82,43900.0,29.7766,29.8859,29.7675,29.8859,43900.0
2013-04-16 11:50:00,32.82,32.82,32.73,32.76,10800.0,29.8859,29.8859,29.8039,29.8312,10800.0
2013-04-16 11:55:00,32.76,32.76,32.71,32.71,3600.0,29.8312,29.8312,29.7857,29.7857,3600.0
2013-04-16 12:00:00,32.71,32.84,32.71,32.8,10800.0,29.7857,29.9041,29.7857,29.8677,10800.0
2013-04-16 12:05:00,32.79,32.8,32.73,32.79,8900.0,29.8585,29.8677,29.8039,29.8585,8900.0
2013-04-16 12:10:00,32.78,32.82,32.76,32.79,13900.0,29.8494,29.8859,29.8312,29.8585,13900.0
2013-04-16 12:15:00,32.79,32.94,32.78,32.87,28600.0,29.8585,29.9951,29.8494,29.9314,28600.0
2013-04-16 12:20:00,32.86,32.96,32.85,32.87,23400.0,29.9223,30.0134,29.9132,29.9314,23400.0
2013-04-16 12:25:00,32.86,32.9,32.85,32.88,11500.0,29.9223,29.9587,29.9132,29.9405,11500.0
2013-04-16 12:30:00,32.88,33.08,32.87,33.03,28800.0,29.9405,30.1226,29.9314,30.0771,28800.0
2013-04-16 12:35:00,33.01,33.24,33.01,33.24,29600.0,30.0589,30.2683,30.0589,30.2683,29600.0
2013-04-16 12:40:00,33.25,33.27,33.15,33.24,12700.0,30.2774,30.2956,30.1864,30.2683,12700.0
2013-04-16 12:45:00,33.25,33.25,33.07,33.07,16700.0,30.2774,30.2774,30.1135,30.1135,16700.0
2013-04-16 12:50:00,33.08,33.14,33.07,33.11,15700.0,30.1226,30.1773,30.1135,30.1499,15700.0
2013-04-16 12:55:00,33.11,33.15,33.05,33.05,9600.0,30.1499,30.1864,30.0953,30.0953,9600.0
2013-04-16 13:00:00,33.04,33.06,33.0,33.05,89500.0,30.0862,30.1044,30.0498,30.0953,89500.0
2013-04-16 13:05:00,33.06,33.06,32.91,32.95,14800.0,30.1044,30.1044,29.9678,30.0042,14800.0
2013-04-16 13:10:00,32.96,33.0,32.96,32.97,10800.0,30.0134,30.0498,30.0134,30.0225,10800.0
2013-04-16 13:15:00,32.98,33.21,32.97,33.21,50600.0,30.0316,30.241,30.0225,30.241,50600.0
2013-04-16 13:20:00,33.19,33.24,33.16,33.22,17100.0,30.2228,30.2683,30.1955,30.2501,17100.0
2013-04-16 13:25:00,33.22,33.23,33.08,33.22,45800.0,30.2501,30.2592,30.1226,30.2501,45800.0
2013-04-16 13:30:00,33.22,33.27,33.22,33.27,26000.0,30.2501,30.2956,30.2501,30.2956,26000.0
2013-04-16 13:35:00,33.27,33.33,33.25,33.33,24600.0,30.2956,30.3503,30.2774,30.3503,24600.0
2013-04-16 13:40:00,33.33,33.36,33.29,33.32,28800.0,30.3503,30.3776,30.3138,30.3412,28800.0
2013-04-16 13:45:00,33.31,33.37,33.23,33.37,69400.0,30.3321,30.3867,30.2592,30.3867,69400.0
2013-04-16 13:50:00,33.37,33.37,33.3,33.31,4000.0,30.3867,30.3867,30.323,30.3321,4000.0
2013-04-16 13:55:00,33.31,33.31,33.04,33.1,36400.0,30.3321,30.3321,30.0862,30.1408,36400.0
2013-04-16 14:00:00,33.09,33.19,33.09,33.11,23200.0,30.1317,30.2228,30.1317,30.1499,23200.0
2013-04-16 14:05:00,33.11,33.14,33.0,33.01,26100.0,30.1499,30.1773,30.0498,30.0589,26100.0
2013-04-16 14:10:00,33.01,33.05,32.91,32.93,20700.0,30.0589,30.0953,29.9678,29.986,20700.0
2013-04-16 14:15:00,32.94,33.0,32.86,32.95,22600.0,29.9951,30.0498,29.9223,30.0042,22600.0
2013-04-16 14:20:00,32.95,32.98,32.93,32.97,15600.0,30.0042,30.0316,29.986,30.0225,15600.0
2013-04-16 14:25:00,32.97,33.02,32.95,32.98,16800.0,30.0225,30.068,30.0042,30.0316,16800.0
2013-04-16 14:30:00,32.99,33.07,32.99,33.07,172100.0,30.0407,30.1135,30.0407,30.1135,172100.0
2013-04-16 14:35:00,33.07,33.19,33.04,33.08,13300.0,30.1135,30.2228,30.0862,30.1226,13300.0
2013-04-16 14:40:00,33.08,33.08,33.01,33.01,3100.0,30.1226,30.1226,30.0589,30.0589,3100.0
2013-04-16 14:45:00,33.01,33.04,32.98,33.04,18300.0,30.0589,30.0862,30.0316,30.0862,18300.0
2013-04-16 14:50:00,33.04,33.04,32.97,32.98,10200.0,30.0862,30.0862,30.0225,30.0316,10200.0
2013-04-16 14:55:00,32.98,32.98,32.92,32.97,32300.0,30.0316,30.0316,29.9769,30.0225,32300.0
2013-04-16 15:00:00,32.98,33.04,32.98,33.02,17300.0,30.0316,30.0862,30.0316,30.068,17300.0
2013-04-16 15:05:00,33.01,33.01,32.96,32.96,8900.0,30.0589,30.0589,30.0134,30.0134,8900.0
2013-04-16 15:10:00,32.94,32.94,32.86,32.91,19000.0,29.9951,29.9951,29.9223,29.9678,19000.0
2013-04-16 15:15:00,32.91,32.97,32.88,32.91,17200.0,29.9678,30.0225,29.9405,29.9678,17200.0
2013-04-16 15:20:00,32.89,32.94,32.88,32.9,40100.0,29.9496,29.9951,29.9405,29.9587,40100.0
2013-04-16 15:25:00,32.9,32.95,32.86,32.95,22800.0,29.9587,30.0042,29.9223,30.0042,22800.0
2013-04-16 15:30:00,32.96,32.98,32.89,32.91,28800.0,30.0134,30.0316,29.9496,29.9678,28800.0
2013-04-16 15:35:00,32.91,32.93,32.88,32.89,126300.0,29.9678,29.986,29.9405,29.9496,126300.0
2013-04-16 15:40:00,32.89,33.1,32.87,33.09,35900.0,29.9496,30.1408,29.9314,30.1317,35900.0
2013-04-16 15:45:00,33.07,33.09,33.0,33.0,11700.0,30.1135,30.1317,30.0498,30.0498,11700.0
2013-04-16 15:50:00,33.0,33.2,32.98,33.16,140100.0,30.0498,30.2319,30.0316,30.1955,140100.0
2013-04-16 15:55:00,33.18,33.23,33.16,33.2,65500.0,30.2137,30.2592,30.1955,30.2319,65500.0
2013-04-17 09:30:00,32.98,33.0,32.95,32.95,9300.0,30.0316,30.0498,30.0042,30.0042,9300.0
2013-04-17 09:35:00,32.94,33.01,32.93,32.99,5900.0,29.9951,30.0589,29.986,30.0407,5900.0
2013-04-17 09:40:00,32.98,32.98,32.91,32.95,2700.0,30.0316,30.0316,29.9678,30.0042,2700.0
2013-04-17 09:45:00,32.95,33.06,32.94,33.04,16500.0,30.0042,30.1044,29.9951,30.0862,16500.0
2013-04-17 09:50:00,33.05,33.09,33.04,33.05,7300.0,30.0953,30.1317,30.0862,30.0953,7300.0
2013-04-17 09:55:00,33.06,33.06,32.97,32.99,45700.0,30.1044,30.1044,30.0225,30.0407,45700.0
2013-04-17 10:00:00,32.98,33.03,32.91,32.91,38700.0,30.0316,30.0771,29.9678,29.9678,38700.0
2013-04-17 10:05:00,32.91,32.91,32.72,32.75,21300.0,29.9678,29.9678,29.7948,29.8221,21300.0
2013-04-17 10:10:00,32.75,32.75,32.66,32.69,11200.0,29.8221,29.8221,29.7402,29.7675,11200.0
2013-04-17 10:15:00,32.68,32.75,32.61,32.75,9400.0,29.7584,29.8221,29.6946,29.8221,9400.0
2013-04-17 10:20:00,32.75,32.83,32.72,32.79,45100.0,29.8221,29.895,29.7948,29.8585,45100.0
2013-04-17 10:25:00,32.79,32.82,32.69,32.69,17300.0,29.8585,29.8859,29.7675,29.7675,17300.0
2013-04-17 10:30:00,32.7,32.76,32.69,32.74,10800.0,29.7766,29.8312,29.7675,29.813,10800.0
2013-04-17 10:35:00,32.74,32.76,32.73,32.73,14900.0,29.813,29.8312,29.8039,29.8039,14900.0
2013-04-17 10:40:00,32.73,32.74,32.67,32.67,8200.0,29.8039,29.813,29.7493,29.7493,8200.0
2013-04-17 10:45:00,32.67,32.72,32.67,32.7,35600.0,29.7493,29.7948,29.7493,29.7766,35600.0
2013-04-17 10:50:00,32.69,32.7,32.61,32.62,11600.0,29.7675,29.7766,29.6946,29.7037,11600.0
2013-04-17 10:55:00,32.61,32.62,32.6,32.6,10800.0,29.6946,29.7037,29.6855,29.6855,10800.0
2013-04-17 11:00:00,32.6,32.61,32.56,32.58,14500.0,29.6855,29.6946,29.6491,29.6673,14500.0
2013-04-17 11:05:00,32.58,32.59,32.46,32.48,36500.0,29.6673,29.6764,29.5581,29.5763,36500.0
2013-04-17 11:10:00,32.47,32.5,32.44,32.48,144800.0,29.5672,29.5945,29.5398,29.5763,144800.0
2013-04-17 11:15:00,32.48,32.48,32.42,32.43,17200.0,29.5763,29.5763,29.5216,29.5307,17200.0
2013-04-17 11:20:00,32.43,32.52,32.42,32.5,36600.0,29.5307,29.6127,29.5216,29.5945,36600.0
2013-04-17 11:25:00,32.5,32.55,32.44,32.55,39700.0,29.5945,29.64,29.5398,29.64,39700.0
2013-04-17 11:30:00,32.54,32.57,32.47,32.55,27500.0,29.6309,29.6582,29.5672,29.64,27500.0
2013-04-17 11:35:00,32.56,32.61,32.48,32.48,38100.0,29.6491,29.6946,29.5763,29.5763,38100.0
2013-04-17 11:40:00,32.49,32.52,32.46,32.5,47500.0,29.5854,29.6127,29.5581,29.5945,47500.0
2013-04-17 11:45:00,32.5,32.5,32.49,32.49,6700.0,29.5945,29.5945,29.5854,29.5854,6700.0
2013-04-17 11:50:00,32.48,32.49,32.36,32.46,35000.0,29.5763,29.5854,29.467,29.5581,35000.0
2013-04-17 11:55:00,32.46,32.48,32.41,32.48,18000.0,29.5581,29.5763,29.5125,29.5763,18000.0
2013-04-17 12:00:00,32.48,32.57,32.47,32.52,12400.0,29.5763,29.6582,29.5672,29.6127,12400.0
2013-04-17 12:05:00,32.53,32.57,32.5,32.54,37900.0,29.6218,29.6582,29.5945,29.6309,37900.0
2013-04-17 12:10:00,32.55,32.57,32.48,32.51,19100.0,29.64,29.6582,29.5763,29.6036,19100.0
2013-04-17 12:15:00,32.51,32.51,32.43,32.43,9500.0,29.6036,29.6036,29.5307,29.5307,9500.0
2013-04-17 12:20:00,32.44,32.44,32.35,32.35,6400.0,29.5398,29.5398,29.4579,29.4579,6400.0
2013-04-17 12:25:00,32.35,32.37,32.18,32.18,77100.0,29.4579,29.4761,29.3031,29.3031,77100.0
2013-04-17 12:30:00,32.18,32.29,32.17,32.27,38300.0,29.3031,29.4032,29.294,29.385,38300.0
2013-04-17 12:35:00,32.28,32.33,32.18,32.28,60300.0,29.3941,29.4397,29.3031,29.3941,60300.0
2013-04-17 12:40:00,32.27,32.37,32.23,32.3,47100.0,29.385,29.4761,29.3486,29.4124,47100.0
2013-04-17 12:45:00,32.29,32.33,32.23,32.26,35000.0,29.4032,29.4397,29.3486,29.3759,35000.0
2013-04-17 12:50:00,32.27,32.28,32.18,32.21,32800.0,29.385,29.3941,29.3031,29.3304,32800.0
2013-04-17 12:55:00,32.2,32.33,32.19,32.32,42500.0,29.3213,29.4397,29.3122,29.4306,42500.0
2013-04-17 13:00:00,32.33,32.56,32.28,32.44,69900.0,29.4397,29.6491,29.3941,29.5398,69900.0
2013-04-17 13:05:00,32.43,32.56,32.42,32.5,38800.0,29.5307,29.6491,29.5216,29.5945,38800.0
2013-04-17 13:10:00,32.5,32.5,32.37,32.37,7900.0,29.5945,29.5945,29.4761,29.4761,7900.0
2013-04-17 13:15:00,32.37,32.46,32.34,32.41,41900.0,29.4761,29.5581,29.4488,29.5125,41900.0
2013-04-17 13:20:00,32.4,32.43,32.34,32.4,33400.0,29.5034,29.5307,29.4488,29.5034,33400.0
2013-04-17 13:25:00,32.4,32.52,32.37,32.44,41400.0,29.5034,29.6127,29.4761,29.5398,41400.0
2013-04-17 13:30:00,32.44,32.47,32.39,32.43,25800.0,29.5398,29.5672,29.4943,29.5307,25800.0
2013-04-17 13:35:00,32.44,32.51,32.4,32.51,23700.0,29.5398,29.6036,29.5034,29.6036,23700.0
2013-04-17 13:40:00,32.5,32.6,32.47,32.56,98200.0,29.5945,29.6855,29.5672,29.6491,98200.0
2013-04-17 13:45:00,32.55,32.68,32.55,32.62,18200.0,29.64,29.7584,29.64,29.7037,18200.0
2013-04-17 13:50:00,32.62,32.68,32.6,32.6,24100.0,29.7037,29.7584,29.6855,29.6855,24100.0
2013-04-17 13:55:00,32.61,32.66,32.55,32.63,52600.0,29.6946,29.7402,29.64,29.7129,52600.0
2013-04-17 14:00:00,32.64,32.7,32.56,32.66,44400.0,29.722,29.7766,29.6491,29.7402,44400.0
2013-04-17 14:05:00,32.67,32.8,32.67,32.73,140700.0,29.7493,29.8677,29.7493,29.8039,140700.0
2013-04-17 14:10:00,32.72,32.78,32.7,32.77,127100.0,29.7948,29.8494,29.7766,29.8403,127100.0
2013-04-17 14:15:00,32.77,32.92,32.68,32.91,78300.0,29.8403,29.9769,29.7584,29.9678,78300.0
2013-04-17 14:20:00,32.9,33.04,32.85,32.98,62500.0,29.9587,30.0862,29.9132,30.0316,62500.0
2013-04-17 14:25:00,32.96,33.2,32.93,33.2,26300.0,30.0134,30.2319,29.986,30.2319,26300.0
2013-04-17 14:30:00,33.2,33.23,33.04,33.17,35300.0,30.2319,30.2592,30.0862,30.2046,35300.0
2013-04-17 14:35:00,33.18,33.2,32.91,32.94,18700.0,30.2137,30.2319,29.9678,29.9951,18700.0
2013-04-17 14:40:00,32.96,32.96,32.8,32.87,15900.0,30.0134,30.0134,29.8677,29.9314,15900.0
2013-04-17 14:45:00,32.88,32.96,32.75,32.76,42100.0,29.9405,30.0134,29.8221,29.8312,42100.0
2013-04-17 14:50:00,32.76,32.9,32.69,32.8,56500.0,29.8312,29.9587,29.7675,29.8677,56500.0
2013-04-17 14:55:00,32.79,32.93,32.74,32.9,85600.0,29.8585,29.986,29.813,29.9587,85600.0
2013-04-17 15:00:00,32.87,32.93,32.86,32.88,34500.0,29.9314,29.986,29.9223,29.9405,34500.0
2013-04-17 15:05:00,32.88,33.09,32.88,32.96,32700.0,29.9405,30.1317,29.9405,30.0134,32700.0
2013-04-17 15:10:00,32.94,33.08,32.94,32.97,30800.0,29.9951,30.1226,29.9951,30.0225,30800.0
2013-04-17 15:15:00,32.98,33.07,32.95,33.06,36800.0,30.0316,30.1135,30.0042,30.1044,36800.0
2013-04-17 15:20:00,33.06,33.08,33.0,33.06,47600.0,30.1044,30.1226,30.0498,30.1044,47600.0
2013-04-17 15:25:00,33.06,33.06,32.97,33.03,60600.0,30.1044,30.1044,30.0225,30.0771,60600.0
2013-04-17 15:30:00,33.02,33.04,32.93,32.94,42400.0,30.068,30.0862,29.986,29.9951,42400.0
2013-04-17 15:35:00,32.94,32.95,32.82,32.9,67900.0,29.9951,30.0042,29.8859,29.9587,67900.0
2013-04-17 15:40:00,32.89,32.9,32.89,32.89,85900.0,29.9496,29.9587,29.9496,29.9496,85900.0
2013-04-17 15:45:00,32.89,32.97,32.88,32.95,92800.0,29.9496,30.0225,29.9405,30.0042,92800.0
2013-04-17 15:50:00,32.94,32.97,32.82,32.82,52300.0,29.9951,30.0225,29.8859,29.8859,52300.0
2013-04-17 15:55:00,32.83,32.9,32.82,32.87,57500.0,29.895,29.9587,29.8859,29.9314,57500.0
2013-04-18 09:30:00,33.1,33.1,32.95,33.05,11200.0,30.1408,30.1408,30.0042,30.0953,11200.0
2013-04-18 09:35:00,32.98,32.98,32.87,32.87,2000.0,30.0316,30.0316,29.9314,29.9314,2000.0
2013-04-18 09:40:00,32.85,32.92,32.77,32.78,5400.0,29.9132,29.9769,29.8403,29.8494,5400.0
2013-04-18 09:45:00,32.83,32.85,32.71,32.73,6200.0,29.895,29.9132,29.7857,29.8039,6200.0
2013-04-18 09:50:00,32.74,32.75,32.6,32.61,6800.0,29.813,29.8221,29.6855,29.6946,6800.0
2013-04-18 09:55:00,32.59,32.59,32.55,32.58,5000.0,29.6764,29.6764,29.64,29.6673,5000.0
2013-04-18 10:00:00,32.56,32.56,32.41,32.43,2500.0,29.6491,29.6491,29.5125,29.5307,2500.0
2013-04-18 10:05:00,32.45,32.54,32.45,32.51,1100.0,29.5489,29.6309,29.5489,29.6036,1100.0
2013-04-18 10:10:00,32.52,32.63,32.5,32.61,7000.0,29.6127,29.7129,29.5945,29.6946,7000.0
2013-04-18 10:15:00,32.61,32.66,32.55,32.66,3600.0,29.6946,29.7402,29.64,29.7402,3600.0
2013-04-18 10:20:00,32.63,32.72,32.62,32.68,3700.0,29.7129,29.7948,29.7037,29.7584,3700.0
2013-04-18 10:25:00,32.64,32.7,32.63,32.67,3300.0,29.722,29.7766,29.7129,29.7493,3300.0
2013-04-18 10:30:00,32.7,32.8,32.7,32.79,6200.0,29.7766,29.8677,29.7766,29.8585,6200.0
2013-04-18 10:35:00,32.79,32.88,32.77,32.86,3000.0,29.8585,29.9405,29.8403,29.9223,3000.0
2013-04-18 10:40:00,32.87,32.87,32.71,32.73,5500.0,29.9314,29.9314,29.7857,29.8039,5500.0
2013-04-18 10:45:00,32.74,32.76,32.73,32.74,1200.0,29.813,29.8312,29.8039,29.813,1200.0
2013-04-18 10:50:00,32.77,32.83,32.76,32.82,1900.0,29.8403,29.895,29.8312,29.8859,1900.0
2013-04-18 10:55:00,32.85,32.94,32.83,32.93,4800.0,29.9132,29.9951,29.895,29.986,4800.0
2013-04-18 11:00:00,32.96,32.96,32.91,32.93,13300.0,30.0134,30.0134,29.9678,29.986,13300.0
2013-04-18 11:05:00,32.93,32.97,32.9,32.95,11900.0,29.986,30.0225,29.9587,30.0042,11900.0
2013-04-18 11:10:00,32.96,32.96,32.92,32.92,3300.0,30.0134,30.0134,29.9769,29.9769,3300.0
2013-04-18 11:15:00,32.93,32.95,32.79,32.79,17800.0,29.986,30.0042,29.8585,29.8585,17800.0
2013-04-18 11:20:00,32.79,33.02,32.79,32.99,23600.0,29.8585,30.068,29.8585,30.0407,23600.0
2013-04-18 11:25:00,32.99,33.06,32.99,33.04,11500.0,30.0407,30.1044,30.0407,30.0862,11500.0
2013-04-18 11:30:00,33.04,33.04,32.94,32.94,5200.0,30.0862,30.0862,29.9951,29.9951,5200.0
2013-04-18 11:35:00,32.94,33.0,32.91,32.97,6700.0,29.9951,30.0498,29.9678,30.0225,6700.0
2013-04-18 11:40:00,32.95,32.97,32.92,32.95,2000.0,30.0042,30.0225,29.9769,30.0042,2000.0
2013-04-18 11:45:00,32.92,32.94,32.87,32.87,2600.0,29.9769,29.9951,29.9314,29.9314,2600.0
2013-04-18 11:50:00,32.88,32.88,32.78,32.78,4200.0,29.9405,29.9405,29.8494,29.8494,4200.0
2013-04-18 11:55:00,32.81,32.84,32.8,32.84,3800.0,29.8768,29.9041,29.8677,29.9041,3800.0
2013-04-18 12:00:00,32.85,32.91,32.84,32.89,2300.0,29.9132,29.9678,29.9041,29.9496,2300.0
2013-04-18 12:05:00,32.88,32.89,32.82,32.82,2900.0,29.9405,29.9496,29.8859,29.8859,2900.0
2013-04-18 12:10:00,32.83,32.86,32.83,32.86,1600.0,29.895,29.9223,29.895,29.9223,1600.0
2013-04-18 12:15:00,32.86,32.86,32.84,32.85,1600.0,29.9223,29.9223,29.9041,29.9132,1600.0
2013-04-18 12:20:00,32.86,32.92,32.86,32.87,4600.0,29.9223,29.9769,29.9223,29.9314,4600.0
2013-04-18 12:25:00,32.86,32.87,32.86,32.87,600.0,29.9223,29.9314,29.9223,29.9314,600.0
2013-04-18 12:30:00,32.86,32.88,32.83,32.86,2500.0,29.9223,29.9405,29.895,29.9223,2500.0
2013-04-18 12:35:00,32.86,32.89,32.86,32.86,3000.0,29.9223,29.9496,29.9223,29.9223,3000.0
2013-04-18 12:40:00,32.86,32.88,32.86,32.87,3400.0,29.9223,29.9405,29.9223,29.9314,3400.0
2013-04-18 12:45:00,32.87,32.91,32.86,32.91,2500.0,29.9314,29.9678,29.9223,29.9678,2500.0
2013-04-18 12:50:00,32.93,32.95,32.92,32.94,5900.0,29.986,30.0042,29.9769,29.9951,5900.0
2013-04-18 12:55:00,32.94,32.98,32.89,32.93,19700.0,29.9951,30.0316,29.9496,29.986,19700.0
2013-04-18 13:00:00,32.94,32.95,32.92,32.95,1900.0,29.9951,30.0042,29.9769,30.0042,1900.0
2013-04-18 13:05:00,32.96,33.01,32.96,32.96,4600.0,30.0134,30.0589,30.0134,30.0134,4600.0
2013-04-18 13:10:00,32.98,33.02,32.98,33.0,12600.0,30.0316,30.068,30.0316,30.0498,12600.0
2013-04-18 13:15:00,32.99,33.0,32.96,32.99,6000.0,30.0407,30.0498,30.0134,30.0407,6000.0
2013-04-18 13:20:00,32.98,32.99,32.97,32.97,800.0,30.0316,30.0407,30.0225,30.0225,800.0
2013-04-18 13:25:00,32.98,33.0,32.97,32.99,3900.0,30.0316,30.0498,30.0225,30.0407,3900.0
2013-04-18 13:30:00,33.0,33.0,32.99,33.0,1800.0,30.0498,30.0498,30.0407,30.0498,1800.0
2013-04-18 13:35:00,33.0,33.0,32.99,33.0,1800.0,30.0498,30.0498,30.0407,30.0498,1800.0
2013-04-18 13:40:00,33.0,33.0,32.94,32.94,6300.0,30.0498,30.0498,29.9951,29.9951,6300.0
2013-04-18 13:45:00,32.94,32.94,32.89,32.91,3100.0,29.9951,29.9951,29.9496,29.9678,3100.0
2013-04-18 13:50:00,32.9,32.94,32.9,32.91,7400.0,29.9587,29.9951,29.9587,29.9678,7400.0
2013-04-18 13:55:00,32.91,32.92,32.9,32.91,5800.0,29.9678,29.9769,29.9587,29.9678,5800.0
2013-04-18 14:00:00,32.91,32.92,32.89,32.9,3300.0,29.9678,29.9769,29.9496,29.9587,3300.0
2013-04-18 14:05:00,32.89,32.9,32.85,32.86,5800.0,29.9496,29.9587,29.9132,29.9223,5800.0
2013-04-18 14:10:00,32.85,32.85,32.77,32.83,10100.0,29.9132,29.9132,29.8403,29.895,10100.0
2013-04-18 14:15:00,32.85,32.85,32.75,32.78,4400.0,29.9132,29.9132,29.8221,29.8494,4400.0
2013-04-18 14:20:00,32.8,32.8,32.73,32.8,6500.0,29.8677,29.8677,29.8039,29.8677,6500.0
2013-04-18 14:25:00,32.8,32.83,32.78,32.81,4200.0,29.8677,29.895,29.8494,29.8768,4200.0
2013-04-18 14:30:00,32.85,32.86,32.84,32.85,2100.0,29.9132,29.9223,29.9041,29.9132,2100.0
2013-04-18 14:35:00,32.85,32.89,32.85,32.88,1700.0,29.9132,29.9496,29.9132,29.9405,1700.0
2013-04-18 14:40:00,32.87,32.89,32.86,32.87,2300.0,29.9314,29.9496,29.9223,29.9314,2300.0
2013-04-18 14:45:00,32.85,32.88,32.83,32.84,1900.0,29.9132,29.9405,29.895,29.9041,1900.0
2013-04-18 14:50:00,32.83,32.87,32.83,32.83,2200.0,29.895,29.9314,29.895,29.895,2200.0
2013-04-18 14:55:00,32.84,32.84,32.8,32.82,10200.0,29.9041,29.9041,29.8677,29.8859,10200.0
2013-04-18 15:00:00,32.82,32.83,32.8,32.83,3900.0,29.8859,29.895,29.8677,29.895,3900.0
2013-04-18 15:05:00,32.82,32.83,32.8,32.82,10300.0,29.8859,29.895,29.8677,29.8859,10300.0
2013-04-18 15:10:00,32.82,32.84,32.82,32.84,11400.0,29.8859,29.9041,29.8859,29.9041,11400.0
2013-04-18 15:15:00,32.83,32.83,32.81,32.82,3800.0,29.895,29.895,29.8768,29.8859,3800.0
2013-04-18 15:20:00,32.82,32.83,32.76,32.76,5700.0,29.8859,29.895,29.8312,29.8312,5700.0
2013-04-18 15:25:00,32.77,32.83,32.77,32.82,4200.0,29.8403,29.895,29.8403,29.8859,4200.0
2013-04-18 15:30:00,32.82,32.93,32.82,32.82,24400.0,29.8859,29.986,29.8859,29.8859,24400.0
2013-04-18 15:35:00,32.82,32.83,32.7,32.73,32300.0,29.8859,29.895,29.7766,29.8039,32300.0
2013-04-18 15:40:00,32.74,32.74,32.64,32.64,32800.0,29.813,29.813,29.722,29.722,32800.0
2013-04-18 15:45:00,32.65,32.67,32.59,32.6,30800.0,29.7311,29.7493,29.6764,29.6855,30800.0
2013-04-18 15:50:00,32.59,32.59,32.46,32.46,35800.0,29.6764,29.6764,29.5581,29.5581,35800.0
2013-04-18 15:55:00,32.46,32.48,32.38,32.43,70700.0,29.5581,29.5763,29.4852,29.5307,70700.0
2013-04-19 09:30:00,32.71,32.71,32.3,32.33,8100.0,29.7857,29.7857,29.4124,29.4397,8100.0
2013-04-19 09:35:00,32.33,32.43,32.33,32.4,6200.0,29.4397,29.5307,29.4397,29.5034,6200.0
2013-04-19 09:40:00,32.41,32.44,32.15,32.16,10000.0,29.5125,29.5398,29.2758,29.2849,10000.0
2013-04-19 09:45:00,32.16,32.22,32.07,32.07,17800.0,29.2849,29.3395,29.2029,29.2029,17800.0
2013-04-19 09:50:00,32.08,32.08,32.0,32.01,13300.0,29.212,29.212,29.1392,29.1483,13300.0
2013-04-19 09:55:00,32.0,32.0,31.86,31.88,23500.0,29.1392,29.1392,29.0117,29.0299,23500.0
2013-04-19 10:00:00,31.89,31.97,31.83,31.87,51900.0,29.039,29.1119,28.9844,29.0208,51900.0
2013-04-19 10:05:00,31.87,31.94,31.84,31.92,16800.0,29.0208,29.0845,28.9935,29.0663,16800.0
2013-04-19 10:10:00,31.92,31.96,31.86,31.86,22200.0,29.0663,29.1028,29.0117,29.0117,22200.0
2013-04-19 10:15:00,31.87,32.08,31.87,32.06,9100.0,29.0208,29.212,29.0208,29.1938,9100.0
2013-04-19 10:20:00,32.06,32.06,31.95,32.05,37200.0,29.1938,29.1938,29.0936,29.1847,37200.0
2013-04-19 10:25:00,32.01,32.01,31.88,31.97,49900.0,29.1483,29.1483,29.0299,29.1119,49900.0
2013-04-19 10:30:00,31.97,31.97,31.94,31.95,21400.0,29.1119,29.1119,29.0845,29.0936,21400.0
2013-04-19 10:35:00,31.95,31.97,31.81,31.84,240600.0,29.0936,29.1119,28.9662,28.9935,240600.0
2013-04-19 10:40:00,31.84,31.97,31.84,31.95,101700.0,28.9935,29.1119,28.9935,29.0936,101700.0
2013-04-19 10:45:00,31.95,32.0,31.94,32.0,46100.0,29.0936,29.1392,29.0845,29.1392,46100.0
2013-04-19 10:50:00,31.99,32.0,31.93,31.95,15100.0,29.1301,29.1392,29.0754,29.0936,15100.0
2013-04-19 10:55:00,31.95,31.98,31.94,31.97,101900.0,29.0936,29.121,29.0845,29.1119,101900.0
2013-04-19 11:00:00,31.96,32.05,31.96,31.99,25900.0,29.1028,29.1847,29.1028,29.1301,25900.0
2013-04-19 11:05:00,31.98,32.09,31.96,31.99,22900.0,29.121,29.2211,29.1028,29.1301,22900.0
2013-04-19 11:10:00,31.95,31.98,31.95,31.97,3300.0,29.0936,29.121,29.0936,29.1119,3300.0
2013-04-19 11:15:00,31.96,31.98,31.93,31.95,10100.0,29.1028,29.121,29.0754,29.0936,10100.0
2013-04-19 11:20:00,31.95,31.95,31.91,31.91,13000.0,29.0936,29.0936,29.0572,29.0572,13000.0
2013-04-19 11:25:00,31.92,31.97,31.92,31.96,25400.0,29.0663,29.1119,29.0663,29.1028,25400.0
2013-04-19 11:30:00,31.96,32.0,31.95,31.98,34000.0,29.1028,29.1392,29.0936,29.121,34000.0
2013-04-19 11:35:00,31.98,31.99,31.92,31.94,14500.0,29.121,29.1301,29.0663,29.0845,14500.0
2013-04-19 11:40:00,31.92,31.99,31.92,31.99,14400.0,29.0663,29.1301,29.0663,29.1301,14400.0
2013-04-19 11:45:00,31.99,32.0,31.99,32.0,8000.0,29.1301,29.1392,29.1301,29.1392,8000.0
2013-04-19 11:50:00,32.0,32.01,31.95,31.99,7400.0,29.1392,29.1483,29.0936,29.1301,7400.0
2013-04-19 11:55:00,32.0,32.09,32.0,32.08,2800.0,29.1392,29.2211,29.1392,29.212,2800.0
2013-04-19 12:00:00,32.09,32.13,32.08,32.1,2900.0,29.2211,29.2576,29.212,29.2302,2900.0
2013-04-19 12:05:00,32.08,32.08,32.0,32.02,4800.0,29.212,29.212,29.1392,29.1574,4800.0
2013-04-19 12:10:00,32.02,32.05,32.01,32.03,6800.0,29.1574,29.1847,29.1483,29.1665,6800.0
2013-04-19 12:15:00,32.03,32.03,32.0,32.02,2000.0,29.1665,29.1665,29.1392,29.1574,2000.0
2013-04-19 12:20:00,32.02,32.02,32.01,32.01,2700.0,29.1574,29.1574,29.1483,29.1483,2700.0
2013-04-19 12:25:00,32.01,32.04,32.0,32.04,15800.0,29.1483,29.1756,29.1392,29.1756,15800.0
2013-04-19 12:30:00,32.03,32.03,32.0,32.01,45500.0,29.1665,29.1665,29.1392,29.1483,45500.0
2013-04-19 12:35:00,32.01,32.05,32.01,32.04,3400.0,29.1483,29.1847,29.1483,29.1756,3400.0
2013-04-19 12:40:00,32.04,32.05,32.02,32.02,6600.0,29.1756,29.1847,29.1574,29.1574,6600.0
2013-04-19 12:45:00,32.02,32.04,32.0,32.0,14800.0,29.1574,29.1756,29.1392,29.1392,14800.0
2013-04-19 12:50:00,32.02,32.02,32.0,32.0,6300.0,29.1574,29.1574,29.1392,29.1392,6300.0
2013-04-19 12:55:00,32.01,32.01,32.0,32.01,1100.0,29.1483,29.1483,29.1392,29.1483,1100.0
2013-04-19 13:00:00,32.0,32.01,32.0,32.01,8500.0,29.1392,29.1483,29.1392,29.1483,8500.0
2013-04-19 13:05:00,32.01,32.01,32.01,32.01,1600.0,29.1483,29.1483,29.1483,29.1483,1600.0
2013-04-19 13:10:00,32.0,32.01,32.0,32.01,4000.0,29.1392,29.1483,29.1392,29.1483,4000.0
2013-04-19 13:15:00,32.01,32.04,32.01,32.03,5600.0,29.1483,29.1756,29.1483,29.1665,5600.0
2013-04-19 13:20:00,32.03,32.09,32.03,32.09,7800.0,29.1665,29.2211,29.1665,29.2211,7800.0
2013-04-19 13:25:00,32.09,32.09,32.02,32.02,5000.0,29.2211,29.2211,29.1574,29.1574,5000.0
2013-04-19 13:30:00,32.02,32.05,32.0,32.04,17000.0,29.1574,29.1847,29.1392,29.1756,17000.0
2013-04-19 13:35:00,32.05,32.05,32.04,32.04,1400.0,29.1847,29.1847,29.1756,29.1756,1400.0
2013-04-19 13:40:00,32.05,32.19,32.05,32.19,15800.0,29.1847,29.3122,29.1847,29.3122,15800.0
2013-04-19 13:45:00,32.16,32.23,32.12,32.17,14400.0,29.2849,29.3486,29.2484,29.294,14400.0
2013-04-19 13:50:00,32.17,32.26,32.17,32.22,34300.0,29.294,29.3759,29.294,29.3395,34300.0
2013-04-19 13:55:00,32.23,32.26,32.17,32.17,13000.0,29.3486,29.3759,29.294,29.294,13000.0
2013-04-19 14:00:00,32.15,32.19,32.1,32.1,10900.0,29.2758,29.3122,29.2302,29.2302,10900.0
2013-04-19 14:05:00,32.1,32.12,32.05,32.07,28200.0,29.2302,29.2484,29.1847,29.2029,28200.0
2013-04-19 14:10:00,32.08,32.22,32.05,32.22,54300.0,29.212,29.3395,29.1847,29.3395,54300.0
2013-04-19 14:15:00,32.23,32.29,32.21,32.29,37700.0,29.3486,29.4032,29.3304,29.4032,37700.0
2013-04-19 14:20:00,32.29,32.44,32.29,32.35,63200.0,29.4032,29.5398,29.4032,29.4579,63200.0
2013-04-19 14:25:00,32.36,32.42,32.33,32.35,58600.0,29.467,29.5216,29.4397,29.4579,58600.0
2013-04-19 14:30:00,32.35,32.39,32.3,32.31,24900.0,29.4579,29.4943,29.4124,29.4215,24900.0
2013-04-19 14:35:00,32.31,32.44,32.3,32.37,56900.0,29.4215,29.5398,29.4124,29.4761,56900.0
2013-04-19 14:40:00,32.38,32.43,32.35,32.41,26700.0,29.4852,29.5307,29.4579,29.5125,26700.0
2013-04-19 14:45:00,32.41,32.64,32.41,32.64,39900.0,29.5125,29.722,29.5125,29.722,39900.0
2013-04-19 14:50:00,32.64,32.66,32.48,32.61,37800.0,29.722,29.7402,29.5763,29.6946,37800.0
2013-04-19 14:55:00,32.59,32.76,32.59,32.69,61000.0,29.6764,29.8312,29.6764,29.7675,61000.0
2013-04-19 15:00:00,32.7,32.76,32.62,32.62,17200.0,29.7766,29.8312,29.7037,29.7037,17200.0
2013-04-19 15:05:00,32.65,32.79,32.65,32.76,22800.0,29.7311,29.8585,29.7311,29.8312,22800.0
2013-04-19 15:10:00,32.76,32.76,32.68,32.72,16800.0,29.8312,29.8312,29.7584,29.7948,16800.0
2013-04-19 15:15:00,32.72,32.78,32.7,32.7,35100.0,29.7948,29.8494,29.7766,29.7766,35100.0
2013-04-19 15:20:00,32.7,32.76,32.67,32.67,20300.0,29.7766,29.8312,29.7493,29.7493,20300.0
2013-04-19 15:25:00,32.67,32.72,32.63,32.64,27300.0,29.7493,29.7948,29.7129,29.722,27300.0
2013-04-19 15:30:00,32.64,32.75,32.64,32.71,15400.0,29.722,29.8221,29.722,29.7857,15400.0
2013-04-19 15:35:00,32.7,32.7,32.6,32.6,23700.0,29.7766,29.7766,29.6855,29.6855,23700.0
2013-04-19 15:40:00,32.59,32.62,32.53,32.59,30100.0,29.6764,29.7037,29.6218,29.6764,30100.0
2013-04-19 15:45:00,32.59,32.71,32.58,32.71,42800.0,29.6764,29.7857,29.6673,29.7857,42800.0
2013-04-19 15:50:00,32.7,32.73,32.65,32.69,92800.0,29.7766,29.8039,29.7311,29.7675,92800.0
2013-04-19 15:55:00,32.68,32.73,32.68,32.71,74800.0,29.7584,29.8039,29.7584,29.7857,74800.0
2013-04-22 09:30:00,32.9,32.9,32.5,32.51,14200.0,29.9587,29.9587,29.5945,29.6036,14200.0
2013-04-22 09:35:00,32.52,32.52,32.46,32.46,1900.0,29.6127,29.6127,29.5581,29.5581,1900.0
2013-04-22 09:40:00,32.48,32.59,32.46,32.59,1400.0,29.5763,29.6764,29.5581,29.6764,1400.0
2013-04-22 09:45:00,32.52,32.58,32.47,32.47,4400.0,29.6127,29.6673,29.5672,29.5672,4400.0
2013-04-22 09:50:00,32.46,32.6,32.4,32.57,27100.0,29.5581,29.6855,29.5034,29.6582,27100.0
2013-04-22 09:55:00,32.59,32.67,32.57,32.67,10400.0,29.6764,29.7493,29.6582,29.7493,10400.0
2013-04-22 10:00:00,32.71,32.77,32.63,32.67,41500.0,29.7857,29.8403,29.7129,29.7493,41500.0
2013-04-22 10:05:00,32.67,32.67,32.55,32.55,7900.0,29.7493,29.7493,29.64,29.64,7900.0
2013-04-22 10:10:00,32.54,32.55,32.32,32.33,12300.0,29.6309,29.64,29.4306,29.4397,12300.0
2013-04-22 10:15:00,32.33,32.42,32.33,32.41,49700.0,29.4397,29.5216,29.4397,29.5125,49700.0
2013-04-22 10:20:00,32.4,32.41,32.35,32.37,2400.0,29.5034,29.5125,29.4579,29.4761,2400.0
2013-04-22 10:25:00,32.33,32.36,32.32,32.32,7000.0,29.4397,29.467,29.4306,29.4306,7000.0
2013-04-22 10:30:00,32.33,32.36,32.22,32.32,20800.0,29.4397,29.467,29.3395,29.4306,20800.0
2013-04-22 10:35:00,32.32,32.4,32.29,32.4,5300.0,29.4306,29.5034,29.4032,29.5034,5300.0
2013-04-22 10:40:00,32.37,32.43,32.33,32.33,31400.0,29.4761,29.5307,29.4397,29.4397,31400.0
2013-04-22 10:45:00,32.34,32.39,32.34,32.35,2700.0,29.4488,29.4943,29.4488,29.4579,2700.0
2013-04-22 10:50:00,32.36,32.37,32.3,32.3,2200.0,29.467,29.4761,29.4124,29.4124,2200.0
2013-04-22 10:55:00,32.3,32.31,32.22,32.27,4700.0,29.4124,29.4215,29.3395,29.385,4700.0
2013-04-22 11:00:00,32.26,32.32,32.26,32.32,1900.0,29.3759,29.4306,29.3759,29.4306,1900.0
2013-04-22 11:05:00,32.32,32.36,32.31,32.35,12700.0,29.4306,29.467,29.4215,29.4579,12700.0
2013-04-22 11:10:00,32.34,32.41,32.34,32.4,45400.0,29.4488,29.5125,29.4488,29.5034,45400.0
2013-04-22 11:15:00,32.41,32.5,32.39,32.5,5400.0,29.5125,29.5945,29.4943,29.5945,5400.0
2013-04-22 11:20:00,32.56,32.58,32.48,32.49,5100.0,29.6491,29.6673,29.5763,29.5854,5100.0
2013-04-22 11:25:00,32.51,32.63,32.51,32.55,7000.0,29.6036,29.7129,29.6036,29.64,7000.0
2013-04-22 11:30:00,32.55,32.58,32.49,32.49,8900.0,29.64,29.6673,29.5854,29.5854,8900.0
2013-04-22 11:35:00,32.5,32.6,32.5,32.6,24500.0,29.5945,29.6855,29.5945,29.6855,24500.0
2013-04-22 11:40:00,32.6,32.61,32.55,32.59,12100.0,29.6855,29.6946,29.64,29.6764,12100.0
2013-04-22 11:45:00,32.59,32.59,32.47,32.52,3700.0,29.6764,29.6764,29.5672,29.6127,3700.0
2013-04-22 11:50:00,32.48,32.58,32.48,32.58,4100.0,29.5763,29.6673,29.5763,29.6673,4100.0
2013-04-22 11:55:00,32.57,32.69,32.55,32.68,30000.0,29.6582,29.7675,29.64,29.7584,30000.0
2013-04-22 12:00:00,32.68,32.71,32.62,32.65,10700.0,29.7584,29.7857,29.7037,29.7311,10700.0
2013-04-22 12:05:00,32.64,32.66,32.64,32.66,3000.0,29.722,29.7402,29.722,29.7402,3000.0
2013-04-22 12:10:00,32.65,32.7,32.62,32.66,6800.0,29.7311,29.7766,29.7037,29.7402,6800.0
2013-04-22 12:15:00,32.66,32.66,32.65,32.66,2900.0,29.7402,29.7402,29.7311,29.7402,2900.0
2013-04-22 12:20:00,32.66,32.66,32.64,32.65,4200.0,29.7402,29.7402,29.722,29.7311,4200.0
2013-04-22 12:25:00,32.65,32.65,32.6,32.61,4700.0,29.7311,29.7311,29.6855,29.6946,4700.0
2013-04-22 12:30:00,32.62,32.65,32.61,32.64,3400.0,29.7037,29.7311,29.6946,29.722,3400.0
2013-04-22 12:35:00,32.65,32.66,32.62,32.62,7700.0,29.7311,29.7402,29.7037,29.7037,7700.0
2013-04-22 12:40:00,32.63,32.65,32.55,32.55,18500.0,29.7129,29.7311,29.64,29.64,18500.0
2013-04-22 12:45:00,32.53,32.53,32.52,32.52,1900.0,29.6218,29.6218,29.6127,29.6127,1900.0
2013-04-22 12:50:00,32.51,32.62,32.49,32.62,5100.0,29.6036,29.7037,29.5854,29.7037,5100.0
2013-04-22 12:55:00,32.63,32.66,32.61,32.65,3400.0,29.7129,29.7402,29.6946,29.7311,3400.0
2013-04-22 13:00:00,32.65,32.67,32.64,32.66,3100.0,29.7311,29.7493,29.722,29.7402,3100.0
2013-04-22 13:05:00,32.65,32.66,32.62,32.62,4500.0,29.7311,29.7402,29.7037,29.7037,4500.0
2013-04-22 13:10:00,32.62,32.67,32.62,32.64,6400.0,29.7037,29.7493,29.7037,29.722,6400.0
2013-04-22 13:15:00,32.64,32.65,32.62,32.63,17200.0,29.722,29.7311,29.7037,29.7129,17200.0
2013-04-22 13:20:00,32.62,32.65,32.62,32.64,2900.0,29.7037,29.7311,29.7037,29.722,2900.0
2013-04-22 13:25:00,32.65,32.65,32.64,32.64,13000.0,29.7311,29.7311,29.722,29.722,13000.0
2013-04-22 13:30:00,32.65,32.66,32.65,32.65,5900.0,29.7311,29.7402,29.7311,29.7311,5900.0
2013-04-22 13:35:00,32.65,32.66,32.6,32.62,8100.0,29.7311,29.7402,29.6855,29.7037,8100.0
2013-04-22 13:40:00,32.65,32.69,32.64,32.65,14500.0,29.7311,29.7675,29.722,29.7311,14500.0
2013-04-22 13:45:00,32.65,32.66,32.61,32.66,12000.0,29.7311,29.7402,29.6946,29.7402,12000.0
2013-04-22 13:50:00,32.66,32.66,32.57,32.63,6200.0,29.7402,29.7402,29.6582,29.7129,6200.0
2013-04-22 13:55:00,32.63,32.63,32.58,32.62,4100.0,29.7129,29.7129,29.6673,29.7037,4100.0
2013-04-22 14:00:00,32.61,32.63,32.61,32.63,3000.0,29.6946,29.7129,29.6946,29.7129,3000.0
2013-04-22 14:05:00,32.63,32.67,32.63,32.66,3500.0,29.7129,29.7493,29.7129,29.7402,3500.0
2013-04-22 14:10:00,32.66,32.67,32.63,32.66,4900.0,29.7402,29.7493,29.7129,29.7402,4900.0
2013-04-22 14:15:00,32.66,32.66,32.63,32.64,6900.0,29.7402,29.7402,29.7129,29.722,6900.0
2013-04-22 14:20:00,32.64,32.66,32.63,32.63,7400.0,29.722,29.7402,29.7129,29.7129,7400.0
2013-04-22 14:25:00,32.64,32.64,32.58,32.58,9800.0,29.722,29.722,29.6673,29.6673,9800.0
2013-04-22 14:30:00,32.57,32.57,32.5,32.5,15200.0,29.6582,29.6582,29.5945,29.5945,15200.0
2013-04-22 14:35:00,32.51,32.52,32.46,32.49,14600.0,29.6036,29.6127,29.5581,29.5854,14600.0
2013-04-22 14:40:00,32.52,32.55,32.45,32.45,11400.0,29.6127,29.64,29.5489,29.5489,11400.0
2013-04-22 14:45:00,32.45,32.53,32.45,32.53,3900.0,29.5489,29.6218,29.5489,29.6218,3900.0
2013-04-22 14:50:00,32.52,32.53,32.48,32.53,3200.0,29.6127,29.6218,29.5763,29.6218,3200.0
2013-04-22 14:55:00,32.55,32.63,32.55,32.63,5600.0,29.64,29.7129,29.64,29.7129,5600.0
2013-04-22 15:00:00,32.63,32.63,32.6,32.61,9400.0,29.7129,29.7129,29.6855,29.6946,9400.0
2013-04-22 15:05:00,32.61,32.66,32.59,32.62,21000.0,29.6946,29.7402,29.6764,29.7037,21000.0
2013-04-22 15:10:00,32.62,32.63,32.59,32.59,5200.0,29.7037,29.7129,29.6764,29.6764,5200.0
2013-04-22 15:15:00,32.6,32.61,32.59,32.61,7100.0,29.6855,29.6946,29.6764,29.6946,7100.0
2013-04-22 15:20:00,32.61,32.63,32.6,32.63,5300.0,29.6946,29.7129,29.6855,29.7129,5300.0
2013-04-22 15:25:00,32.64,32.68,32.64,32.68,4300.0,29.722,29.7584,29.722,29.7584,4300.0
2013-04-22 15:30:00,32.69,32.7,32.65,32.66,9300.0,29.7675,29.7766,29.7311,29.7402,9300.0
2013-04-22 15:35:00,32.67,32.7,32.66,32.7,14400.0,29.7493,29.7766,29.7402,29.7766,14400.0
2013-04-22 15:40:00,32.7,32.72,32.7,32.7,10200.0,29.7766,29.7948,29.7766,29.7766,10200.0
2013-04-22 15:45:00,32.7,32.71,32.61,32.65,75900.0,29.7766,29.7857,29.6946,29.7311,75900.0
2013-04-22 15:50:00,32.64,32.65,32.58,32.61,22900.0,29.722,29.7311,29.6673,29.6946,22900.0
2013-04-22 15:55:00,32.61,32.68,32.61,32.64,27000.0,29.6946,29.7584,29.6946,29.722,27000.0
2013-04-23 09:30:00,32.78,32.96,32.6,32.71,7200.0,29.8494,30.0134,29.6855,29.7857,7200.0
2013-04-23 09:35:00,32.73,32.79,32.64,32.64,4900.0,29.8039,29.8585,29.722,29.722,4900.0
2013-04-23 09:40:00,32.7,32.74,32.62,32.62,2200.0,29.7766,29.813,29.7037,29.7037,2200.0
2013-04-23 09:45:00,32.62,32.65,32.58,32.62,2300.0,29.7037,29.7311,29.6673,29.7037,2300.0
2013-04-23 09:50:00,32.62,32.62,32.5,32.52,8900.0,29.7037,29.7037,29.5945,29.6127,8900.0
2013-04-23 09:55:00,32.51,32.52,32.35,32.39,10300.0,29.6036,29.6127,29.4579,29.4943,10300.0
2013-04-23 10:00:00,32.4,32.46,32.22,32.25,47100.0,29.5034,29.5581,29.3395,29.3668,47100.0
2013-04-23 10:05:00,32.26,32.27,32.13,32.17,21600.0,29.3759,29.385,29.2576,29.294,21600.0
2013-04-23 10:10:00,32.17,32.19,32.13,32.15,19300.0,29.294,29.3122,29.2576,29.2758,19300.0
2013-04-23 10:15:00,32.14,32.14,31.93,31.96,45800.0,29.2667,29.2667,29.0754,29.1028,45800.0
2013-04-23 10:20:00,31.96,32.04,31.87,31.89,172200.0,29.1028,29.1756,29.0208,29.039,172200.0
2013-04-23 10:25:00,31.87,31.95,31.83,31.94,28900.0,29.0208,29.0936,28.9844,29.0845,28900.0
2013-04-23 10:30:00,31.88,32.1,31.85,32.05,15100.0,29.0299,29.2302,29.0026,29.1847,15100.0
2013-04-23 10:35:00,32.09,32.15,32.02,32.1,25700.0,29.2211,29.2758,29.1574,29.2302,25700.0
2013-04-23 10:40:00,32.13,32.16,31.96,31.96,17000.0,29.2576,29.2849,29.1028,29.1028,17000.0
2013-04-23 10:45:00,32.0,32.13,31.96,32.09,14900.0,29.1392,29.2576,29.1028,29.2211,14900.0
2013-04-23 10:50:00,32.09,32.17,32.01,32.17,40200.0,29.2211,29.294,29.1483,29.294,40200.0
2013-04-23 10:55:00,32.17,32.17,32.11,32.16,56800.0,29.294,29.294,29.2393,29.2849,56800.0
2013-04-23 11:00:00,32.15,32.32,32.11,32.32,32400.0,29.2758,29.4306,29.2393,29.4306,32400.0
2013-04-23 11:05:00,32.27,32.28,32.23,32.26,12600.0,29.385,29.3941,29.3486,29.3759,12600.0
2013-04-23 11:10:00,32.29,32.29,32.2,32.2,9300.0,29.4032,29.4032,29.3213,29.3213,9300.0
2013-04-23 11:15:00,32.2,32.24,32.11,32.24,19700.0,29.3213,29.3577,29.2393,29.3577,19700.0
2013-04-23 11:20:00,32.25,32.32,32.23,32.25,4000.0,29.3668,29.4306,29.3486,29.3668,4000.0
2013-04-23 11:25:00,32.32,32.32,32.19,32.22,3400.0,29.4306,29.4306,29.3122,29.3395,3400.0
2013-04-23 11:30:00,32.23,32.29,32.21,32.29,2700.0,29.3486,29.4032,29.3304,29.4032,2700.0
2013-04-23 11:35:00,32.29,32.29,32.15,32.2,26600.0,29.4032,29.4032,29.2758,29.3213,26600.0
2013-04-23 11:40:00,32.2,32.26,32.19,32.21,12200.0,29.3213,29.3759,29.3122,29.3304,12200.0
2013-04-23 11:45:00,32.2,32.21,32.12,32.16,48800.0,29.3213,29.3304,29.2484,29.2849,48800.0
2013-04-23 11:50:00,32.16,32.2,32.1,32.15,541200.0,29.2849,29.3213,29.2302,29.2758,541200.0
2013-04-23 11:55:00,32.17,32.24,32.15,32.15,16700.0,29.294,29.3577,29.2758,29.2758,16700.0
2013-04-23 12:00:00,32.15,32.21,32.15,32.15,2800.0,29.2758,29.3304,29.2758,29.2758,2800.0
2013-04-23 12:05:00,32.16,32.16,32.12,32.15,1900.0,29.2849,29.2849,29.2484,29.2758,1900.0
2013-04-23 12:10:00,32.15,32.15,32.04,32.06,30500.0,29.2758,29.2758,29.1756,29.1938,30500.0
2013-04-23 12:15:00,32.06,32.06,31.97,32.03,33100.0,29.1938,29.1938,29.1119,29.1665,33100.0
2013-04-23 12:20:00,31.99,32.02,31.97,31.97,5200.0,29.1301,29.1574,29.1119,29.1119,5200.0
2013-04-23 12:25:00,32.01,32.05,32.0,32.04,2500.0,29.1483,29.1847,29.1392,29.1756,2500.0
2013-04-23 12:30:00,32.04,32.07,32.02,32.06,5000.0,29.1756,29.2029,29.1574,29.1938,5000.0
2013-04-23 12:35:00,32.04,32.05,32.04,32.05,3700.0,29.1756,29.1847,29.1756,29.1847,3700.0
2013-04-23 12:40:00,32.04,32.07,32.03,32.06,8200.0,29.1756,29.2029,29.1665,29.1938,8200.0
2013-04-23 12:45:00,32.06,32.06,32.05,32.06,2000.0,29.1938,29.1938,29.1847,29.1938,2000.0
2013-04-23 12:50:00,32.04,32.04,31.96,31.96,9900.0,29.1756,29.1756,29.1028,29.1028,9900.0
2013-04-23 12:55:00,31.96,31.99,31.96,31.97,9500.0,29.1028,29.1301,29.1028,29.1119,9500.0
2013-04-23 13:00:00,31.98,31.99,31.95,31.98,10700.0,29.121,29.1301,29.0936,29.121,10700.0
2013-04-23 13:05:00,31.99,31.99,31.95,31.95,36500.0,29.1301,29.1301,29.0936,29.0936,36500.0
2013-04-23 13:10:00,31.95,32.01,31.95,32.01,17800.0,29.0936,29.1483,29.0936,29.1483,17800.0
2013-04-23 13:15:00,32.01,32.02,31.98,32.0,3400.0,29.1483,29.1574,29.121,29.1392,3400.0
2013-04-23 13:20:00,31.99,32.01,31.99,32.0,3800.0,29.1301,29.1483,29.1301,29.1392,3800.0
2013-04-23 13:25:00,32.0,32.0,31.95,31.96,9300.0,29.1392,29.1392,29.0936,29.1028,9300.0
2013-04-23 13:30:00,31.96,31.96,31.95,31.96,7200.0,29.1028,29.1028,29.0936,29.1028,7200.0
2013-04-23 13:35:00,31.96,31.96,31.92,31.94,20800.0,29.1028,29.1028,29.0663,29.0845,20800.0
2013-04-23 13:40:00,31.94,31.98,31.94,31.98,3300.0,29.0845,29.121,29.0845,29.121,3300.0
2013-04-23 13:45:00,31.98,32.02,31.98,32.0,7200.0,29.121,29.1574,29.121,29.1392,7200.0
2013-04-23 13:50:00,32.01,32.01,32.0,32.01,5800.0,29.1483,29.1483,29.1392,29.1483,5800.0
2013-04-23 13:55:00,32.01,32.05,32.01,32.02,7000.0,29.1483,29.1847,29.1483,29.1574,7000.0
2013-04-23 14:00:00,32.02,32.02,32.0,32.02,4600.0,29.1574,29.1574,29.1392,29.1574,4600.0
2013-04-23 14:05:00,32.02,32.04,32.01,32.04,3700.0,29.1574,29.1756,29.1483,29.1756,3700.0
2013-04-23 14:10:00,32.03,32.03,32.01,32.01,4400.0,29.1665,29.1665,29.1483,29.1483,4400.0
2013-04-23 14:15:00,32.02,32.03,32.0,32.0,10300.0,29.1574,29.1665,29.1392,29.1392,10300.0
2013-04-23 14:20:00,32.0,32.0,31.97,31.98,22100.0,29.1392,29.1392,29.1119,29.121,22100.0
2013-04-23 14:25:00,31.98,32.0,31.96,31.97,9700.0,29.121,29.1392,29.1028,29.1119,9700.0
2013-04-23 14:30:00,31.97,31.97,31.86,31.86,30600.0,29.1119,29.1119,29.0117,29.0117,30600.0
2013-04-23 14:35:00,31.87,31.87,31.75,31.75,35300.0,29.0208,29.0208,28.9115,28.9115,35300.0
2013-04-23 14:40:00,31.76,31.77,31.62,31.62,25300.0,28.9206,28.9297,28.7931,28.7931,25300.0
2013-04-23 14:45:00,31.63,31.7,31.6,31.63,22400.0,28.8023,28.866,28.7749,28.8023,22400.0
2013-04-23 14:50:00,31.63,31.75,31.61,31.72,17600.0,28.8023,28.9115,28.784,28.8842,17600.0
2013-04-23 14:55:00,31.74,31.77,31.71,31.76,14600.0,28.9024,28.9297,28.8751,28.9206,14600.0
2013-04-23 15:00:00,31.76,31.77,31.73,31.76,10000.0,28.9206,28.9297,28.8933,28.9206,10000.0
2013-04-23 15:05:00,31.76,31.76,31.7,31.71,64300.0,28.9206,28.9206,28.866,28.8751,64300.0
2013-04-23 15:10:00,31.7,31.7,31.5,31.5,48400.0,28.866,28.866,28.6839,28.6839,48400.0
2013-04-23 15:15:00,31.51,31.64,31.5,31.57,43300.0,28.693,28.8114,28.6839,28.7476,43300.0
2013-04-23 15:20:00,31.57,31.72,31.55,31.72,47900.0,28.7476,28.8842,28.7294,28.8842,47900.0
2013-04-23 15:25:00,31.72,31.8,31.71,31.78,47800.0,28.8842,28.9571,28.8751,28.9388,47800.0
2013-04-23 15:30:00,31.78,31.78,31.6,31.61,64700.0,28.9388,28.9388,28.7749,28.784,64700.0
2013-04-23 15:35:00,31.62,31.67,31.56,31.66,199700.0,28.7931,28.8387,28.7385,28.8296,199700.0
2013-04-23 15:40:00,31.66,31.66,31.57,31.61,48200.0,28.8296,28.8296,28.7476,28.784,48200.0
2013-04-23 15:45:00,31.61,31.71,31.6,31.67,82500.0,28.784,28.8751,28.7749,28.8387,82500.0
2013-04-23 15:50:00,31.67,31.77,31.66,31.73,96100.0,28.8387,28.9297,28.8296,28.8933,96100.0
2013-04-23 15:55:00,31.73,31.74,31.68,31.72,121000.0,28.8933,28.9024,28.8478,28.8842,121000.0
2013-04-24 09:30:00,31.63,31.69,30.86,31.0,145000.0,28.8023,28.8569,28.1011,28.2286,145000.0
2013-04-24 09:35:00,31.0,31.01,30.55,30.88,130800.0,28.2286,28.2377,27.8188,28.1193,130800.0
2013-04-24 09:40:00,30.88,31.25,30.84,31.0,193100.0,28.1193,28.4562,28.0829,28.2286,193100.0
2013-04-24 09:45:00,31.0,31.1,30.79,31.09,270600.0,28.2286,28.3196,28.0374,28.3105,270600.0
2013-04-24 09:50:00,31.08,31.09,30.98,31.0,48400.0,28.3014,28.3105,28.2104,28.2286,48400.0
2013-04-24 09:55:00,31.01,31.01,30.75,30.83,46800.0,28.2377,28.2377,28.0009,28.0738,46800.0
2013-04-24 10:00:00,30.85,30.92,30.74,30.74,26700.0,28.092,28.1557,27.9918,27.9918,26700.0
2013-04-24 10:05:00,30.74,30.78,30.66,30.77,45300.0,27.9918,28.0282,27.919,28.0191,45300.0
2013-04-24 10:10:00,30.78,30.92,30.76,30.9,38100.0,28.0282,28.1557,28.01,28.1375,38100.0
2013-04-24 10:15:00,30.89,30.93,30.88,30.93,29700.0,28.1284,28.1648,28.1193,28.1648,29700.0
2013-04-24 10:20:00,30.93,30.93,30.74,30.75,64900.0,28.1648,28.1648,27.9918,28.0009,64900.0
2013-04-24 10:25:00,30.76,30.77,30.51,30.51,53700.0,28.01,28.0191,27.7824,27.7824,53700.0
2013-04-24 10:30:00,30.53,30.55,30.42,30.55,55000.0,27.8006,27.8188,27.7004,27.8188,55000.0
2013-04-24 10:35:00,30.54,30.63,30.53,30.6,36000.0,27.8097,27.8917,27.8006,27.8643,36000.0
2013-04-24 10:40:00,30.63,30.79,30.61,30.78,23700.0,27.8917,28.0374,27.8734,28.0282,23700.0
2013-04-24 10:45:00,30.79,30.91,30.73,30.74,31600.0,28.0374,28.1466,27.9827,27.9918,31600.0
2013-04-24 10:50:00,30.75,30.85,30.74,30.84,158600.0,28.0009,28.092,27.9918,28.0829,158600.0
2013-04-24 10:55:00,30.82,30.91,30.82,30.84,19000.0,28.0647,28.1466,28.0647,28.0829,19000.0
2013-04-24 11:00:00,30.89,30.9,30.85,30.88,27200.0,28.1284,28.1375,28.092,28.1193,27200.0
2013-04-24 11:05:00,30.89,30.9,30.76,30.83,14500.0,28.1284,28.1375,28.01,28.0738,14500.0
2013-04-24 11:10:00,30.86,30.91,30.79,30.91,26700.0,28.1011,28.1466,28.0374,28.1466,26700.0
2013-04-24 11:15:00,30.92,31.03,30.9,31.03,25400.0,28.1557,28.2559,28.1375,28.2559,25400.0
2013-04-24 11:20:00,31.03,31.06,31.01,31.04,9300.0,28.2559,28.2832,28.2377,28.265,9300.0
2013-04-24 11:25:00,31.04,31.08,30.99,31.05,48100.0,28.265,28.3014,28.2195,28.2741,48100.0
2013-04-24 11:30:00,31.05,31.09,30.97,30.98,9800.0,28.2741,28.3105,28.2013,28.2104,9800.0
2013-04-24 11:35:00,30.98,30.98,30.89,30.94,24100.0,28.2104,28.2104,28.1284,28.1739,24100.0
2013-04-24 11:40:00,30.94,30.95,30.88,30.88,14600.0,28.1739,28.183,28.1193,28.1193,14600.0
2013-04-24 11:45:00,30.88,31.0,30.88,31.0,12000.0,28.1193,28.2286,28.1193,28.2286,12000.0
2013-04-24 11:50:00,31.0,31.01,30.98,30.99,23000.0,28.2286,28.2377,28.2104,28.2195,23000.0
2013-04-24 11:55:00,31.0,31.0,30.9,30.9,11800.0,28.2286,28.2286,28.1375,28.1375,11800.0
2013-04-24 12:00:00,30.9,30.99,30.88,30.99,7100.0,28.1375,28.2195,28.1193,28.2195,7100.0
2013-04-24 12:05:00,30.99,31.0,30.99,31.0,6800.0,28.2195,28.2286,28.2195,28.2286,6800.0
2013-04-24 12:10:00,30.99,31.0,30.92,30.95,175400.0,28.2195,28.2286,28.1557,28.183,175400.0
2013-04-24 12:15:00,30.94,30.95,30.91,30.91,5200.0,28.1739,28.183,28.1466,28.1466,5200.0
2013-04-24 12:20:00,30.91,31.0,30.88,31.0,18100.0,28.1466,28.2286,28.1193,28.2286,18100.0
2013-04-24 12:25:00,31.0,31.01,30.97,30.98,44200.0,28.2286,28.2377,28.2013,28.2104,44200.0
2013-04-24 12:30:00,30.98,30.98,30.88,30.91,13800.0,28.2104,28.2104,28.1193,28.1466,13800.0
2013-04-24 12:35:00,30.9,30.99,30.9,30.99,8000.0,28.1375,28.2195,28.1375,28.2195,8000.0
2013-04-24 12:40:00,30.99,31.02,30.97,30.98,32000.0,28.2195,28.2468,28.2013,28.2104,32000.0
2013-04-24 12:45:00,30.98,31.0,30.97,31.0,12700.0,28.2104,28.2286,28.2013,28.2286,12700.0
2013-04-24 12:50:00,31.0,31.12,31.0,31.12,16900.0,28.2286,28.3378,28.2286,28.3378,16900.0
2013-04-24 12:55:00,31.11,31.19,31.07,31.08,16500.0,28.3287,28.4016,28.2923,28.3014,16500.0
2013-04-24 13:00:00,31.1,31.14,31.06,31.07,7600.0,28.3196,28.3561,28.2832,28.2923,7600.0
2013-04-24 13:05:00,31.07,31.12,31.01,31.12,11200.0,28.2923,28.3378,28.2377,28.3378,11200.0
2013-04-24 13:10:00,31.11,31.11,31.07,31.07,3000.0,28.3287,28.3287,28.2923,28.2923,3000.0
2013-04-24 13:15:00,31.07,31.09,31.02,31.02,6000.0,28.2923,28.3105,28.2468,28.2468,6000.0
2013-04-24 13:20:00,31.03,31.03,31.0,31.01,9300.0,28.2559,28.2559,28.2286,28.2377,9300.0
2013-04-24 13:25:00,31.0,31.01,30.99,31.0,12700.0,28.2286,28.2377,28.2195,28.2286,12700.0
2013-04-24 13:30:00,31.01,31.01,30.96,30.96,7800.0,28.2377,28.2377,28.1922,28.1922,7800.0
2013-04-24 13:35:00,30.95,30.97,30.93,30.96,6700.0,28.183,28.2013,28.1648,28.1922,6700.0
2013-04-24 13:40:00,30.95,30.96,30.91,30.91,3400.0,28.183,28.1922,28.1466,28.1466,3400.0
2013-04-24 13:45:00,30.92,30.92,30.91,30.91,3900.0,28.1557,28.1557,28.1466,28.1466,3900.0
2013-04-24 13:50:00,30.91,30.92,30.91,30.92,4100.0,28.1466,28.1557,28.1466,28.1557,4100.0
2013-04-24 13:55:00,30.92,30.95,30.85,30.88,13800.0,28.1557,28.183,28.092,28.1193,13800.0
2013-04-24 14:00:00,30.87,30.95,30.87,30.95,6300.0,28.1102,28.183,28.1102,28.183,6300.0
2013-04-24 14:05:00,30.96,30.96,30.93,30.95,5200.0,28.1922,28.1922,28.1648,28.183,5200.0
2013-04-24 14:10:00,30.95,30.95,30.85,30.91,13800.0,28.183,28.183,28.092,28.1466,13800.0
2013-04-24 14:15:00,30.91,30.93,30.9,30.91,9100.0,28.1466,28.1648,28.1375,28.1466,9100.0
2013-04-24 14:20:00,30.91,30.93,30.86,30.89,13700.0,28.1466,28.1648,28.1011,28.1284,13700.0
2013-04-24 14:25:00,30.9,30.93,30.89,30.93,4900.0,28.1375,28.1648,28.1284,28.1648,4900.0
2013-04-24 14:30:00,30.93,31.01,30.93,30.97,10600.0,28.1648,28.2377,28.1648,28.2013,10600.0
2013-04-24 14:35:00,30.98,31.0,30.96,30.98,157500.0,28.2104,28.2286,28.1922,28.2104,157500.0
2013-04-24 14:40:00,30.99,31.02,30.98,31.02,18500.0,28.2195,28.2468,28.2104,28.2468,18500.0
2013-04-24 14:45:00,31.0,31.09,31.0,31.09,11600.0,28.2286,28.3105,28.2286,28.3105,11600.0
2013-04-24 14:50:00,31.09,31.1,31.03,31.06,8500.0,28.3105,28.3196,28.2559,28.2832,8500.0
2013-04-24 14:55:00,31.06,31.19,31.05,31.07,267800.0,28.2832,28.4016,28.2741,28.2923,267800.0
2013-04-24 15:00:00,31.07,31.07,30.98,31.01,41200.0,28.2923,28.2923,28.2104,28.2377,41200.0
2013-04-24 15:05:00,31.0,31.01,30.95,30.97,38600.0,28.2286,28.2377,28.183,28.2013,38600.0
2013-04-24 15:10:00,30.98,30.99,30.93,30.95,30000.0,28.2104,28.2195,28.1648,28.183,30000.0
2013-04-24 15:15:00,30.95,30.95,30.85,30.9,36800.0,28.183,28.183,28.092,28.1375,36800.0
2013-04-24 15:20:00,30.89,30.89,30.71,30.71,66800.0,28.1284,28.1284,27.9645,27.9645,66800.0
2013-04-24 15:25:00,30.72,30.72,30.5,30.56,105300.0,27.9736,27.9736,27.7733,27.8279,105300.0
2013-04-24 15:30:00,30.56,30.64,30.5,30.53,63900.0,27.8279,27.9008,27.7733,27.8006,63900.0
2013-04-24 15:35:00,30.53,30.59,30.46,30.57,84500.0,27.8006,27.8552,27.7369,27.837,84500.0
2013-04-24 15:40:00,30.59,30.71,30.59,30.68,99900.0,27.8552,27.9645,27.8552,27.9372,99900.0
2013-04-24 15:45:00,30.68,30.79,30.67,30.67,88000.0,27.9372,28.0374,27.9281,27.9281,88000.0
2013-04-24 15:50:00,30.67,30.69,30.52,30.53,126800.0,27.9281,27.9463,27.7915,27.8006,126800.0
2013-04-24 15:55:00,30.53,30.73,30.5,30.63,237400.0,27.8006,27.9827,27.7733,27.8917,237400.0
2013-04-25 09:30:00,31.09,31.23,30.93,30.98,56500.0,28.3105,28.438,28.1648,28.2104,56500.0
2013-04-25 09:35:00,30.98,31.08,30.79,30.79,73100.0,28.2104,28.3014,28.0374,28.0374,73100.0
2013-04-25 09:40:00,30.79,31.0,30.75,31.0,23800.0,28.0374,28.2286,28.0009,28.2286,23800.0
2013-04-25 09:45:00,31.0,31.09,30.78,30.9,51400.0,28.2286,28.3105,28.0282,28.1375,51400.0
2013-04-25 09:50:00,30.9,31.0,30.81,30.88,18000.0,28.1375,28.2286,28.0556,28.1193,18000.0
2013-04-25 09:55:00,30.9,31.04,30.87,31.04,30500.0,28.1375,28.265,28.1102,28.265,30500.0
2013-04-25 10:00:00,31.03,31.1,30.96,30.99,100700.0,28.2559,28.3196,28.1922,28.2195,100700.0
2013-04-25 10:05:00,30.98,31.03,30.95,31.0,33000.0,28.2104,28.2559,28.183,28.2286,33000.0
2013-04-25 10:10:00,31.0,31.01,30.98,31.0,26800.0,28.2286,28.2377,28.2104,28.2286,26800.0
2013-04-25 10:15:00,31.01,31.13,31.01,31.05,55800.0,28.2377,28.347,28.2377,28.2741,55800.0
2013-04-25 10:20:00,31.05,31.15,31.04,31.13,29100.0,28.2741,28.3652,28.265,28.347,29100.0
2013-04-25 10:25:00,31.13,31.17,31.1,31.12,18900.0,28.347,28.3834,28.3196,28.3378,18900.0
2013-04-25 10:30:00,31.12,31.17,31.12,31.13,22200.0,28.3378,28.3834,28.3378,28.347,22200.0
2013-04-25 10:35:00,31.15,31.17,31.08,31.16,23700.0,28.3652,28.3834,28.3014,28.3743,23700.0
2013-04-25 10:40:00,31.17,31.2,31.12,31.2,9900.0,28.3834,28.4107,28.3378,28.4107,9900.0
2013-04-25 10:45:00,31.2,31.43,31.2,31.43,26300.0,28.4107,28.6201,28.4107,28.6201,26300.0
2013-04-25 10:50:00,31.43,31.48,31.38,31.48,20200.0,28.6201,28.6657,28.5746,28.6657,20200.0
2013-04-25 10:55:00,31.49,31.49,31.28,31.39,27000.0,28.6748,28.6748,28.4835,28.5837,27000.0
2013-04-25 11:00:00,31.39,31.48,31.38,31.45,33200.0,28.5837,28.6657,28.5746,28.6383,33200.0
2013-04-25 11:05:00,31.46,31.6,31.46,31.56,32500.0,28.6475,28.7749,28.6475,28.7385,32500.0
2013-04-25 11:10:00,31.58,31.69,31.58,31.69,20400.0,28.7567,28.8569,28.7567,28.8569,20400.0
2013-04-25 11:15:00,31.68,31.73,31.67,31.73,13000.0,28.8478,28.8933,28.8387,28.8933,13000.0
2013-04-25 11:20:00,31.75,31.84,31.73,31.84,12900.0,28.9115,28.9935,28.8933,28.9935,12900.0
2013-04-25 11:25:00,31.82,31.89,31.8,31.81,27800.0,28.9753,29.039,28.9571,28.9662,27800.0
2013-04-25 11:30:00,31.8,31.98,31.8,31.95,43000.0,28.9571,29.121,28.9571,29.0936,43000.0
2013-04-25 11:35:00,31.95,31.96,31.85,31.86,13300.0,29.0936,29.1028,29.0026,29.0117,13300.0
2013-04-25 11:40:00,31.86,31.86,31.8,31.8,12900.0,29.0117,29.0117,28.9571,28.9571,12900.0
2013-04-25 11:45:00,31.8,31.8,31.7,31.8,13800.0,28.9571,28.9571,28.866,28.9571,13800.0
2013-04-25 11:50:00,31.82,31.94,31.82,31.93,10800.0,28.9753,29.0845,28.9753,29.0754,10800.0
2013-04-25 11:55:00,31.94,31.94,31.9,31.93,7500.0,29.0845,29.0845,29.0481,29.0754,7500.0
2013-04-25 12:00:00,31.93,31.99,31.88,31.89,12400.0,29.0754,29.1301,29.0299,29.039,12400.0
2013-04-25 12:05:00,31.9,31.97,31.89,31.97,5700.0,29.0481,29.1119,29.039,29.1119,5700.0
2013-04-25 12:10:00,31.97,31.98,31.85,31.85,9300.0,29.1119,29.121,29.0026,29.0026,9300.0
2013-04-25 12:15:00,31.86,31.89,31.77,31.77,6000.0,29.0117,29.039,28.9297,28.9297,6000.0
2013-04-25 12:20:00,31.78,31.79,31.7,31.71,6600.0,28.9388,28.948,28.866,28.8751,6600.0
2013-04-25 12:25:00,31.71,31.74,31.7,31.74,4300.0,28.8751,28.9024,28.866,28.9024,4300.0
2013-04-25 12:30:00,31.74,31.76,31.7,31.7,7800.0,28.9024,28.9206,28.866,28.866,7800.0
2013-04-25 12:35:00,31.7,31.76,31.7,31.74,7500.0,28.866,28.9206,28.866,28.9024,7500.0
2013-04-25 12:40:00,31.75,31.84,31.75,31.75,13900.0,28.9115,28.9935,28.9115,28.9115,13900.0
2013-04-25 12:45:00,31.76,31.78,31.71,31.76,7400.0,28.9206,28.9388,28.8751,28.9206,7400.0
2013-04-25 12:50:00,31.78,31.81,31.74,31.79,7700.0,28.9388,28.9662,28.9024,28.948,7700.0
2013-04-25 12:55:00,31.8,31.8,31.72,31.73,6100.0,28.9571,28.9571,28.8842,28.8933,6100.0
2013-04-25 13:00:00,31.73,31.8,31.73,31.78,10400.0,28.8933,28.9571,28.8933,28.9388,10400.0
2013-04-25 13:05:00,31.8,31.82,31.77,31.77,6400.0,28.9571,28.9753,28.9297,28.9297,6400.0
2013-04-25 13:10:00,31.76,31.77,31.7,31.73,7700.0,28.9206,28.9297,28.866,28.8933,7700.0
2013-04-25 13:15:00,31.74,31.78,31.74,31.76,5200.0,28.9024,28.9388,28.9024,28.9206,5200.0
2013-04-25 13:20:00,31.76,31.77,31.7,31.7,8100.0,28.9206,28.9297,28.866,28.866,8100.0
2013-04-25 13:25:00,31.7,31.74,31.65,31.69,8700.0,28.866,28.9024,28.8205,28.8569,8700.0
2013-04-25 13:30:00,31.72,31.73,31.67,31.7,15800.0,28.8842,28.8933,28.8387,28.866,15800.0
2013-04-25 13:35:00,31.7,31.78,31.69,31.76,18400.0,28.866,28.9388,28.8569,28.9206,18400.0
2013-04-25 13:40:00,31.75,31.79,31.75,31.76,6900.0,28.9115,28.948,28.9115,28.9206,6900.0
2013-04-25 13:45:00,31.77,31.79,31.72,31.72,9200.0,28.9297,28.948,28.8842,28.8842,9200.0
2013-04-25 13:50:00,31.72,31.73,31.66,31.66,7000.0,28.8842,28.8933,28.8296,28.8296,7000.0
2013-04-25 13:55:00,31.67,31.68,31.62,31.65,10800.0,28.8387,28.8478,28.7931,28.8205,10800.0
2013-04-25 14:00:00,31.65,31.67,31.64,31.67,5700.0,28.8205,28.8387,28.8114,28.8387,5700.0
2013-04-25 14:05:00,31.67,31.71,31.64,31.66,10100.0,28.8387,28.8751,28.8114,28.8296,10100.0
2013-04-25 14:10:00,31.66,31.66,31.64,31.65,4600.0,28.8296,28.8296,28.8114,28.8205,4600.0
2013-04-25 14:15:00,31.64,31.65,31.56,31.58,9300.0,28.8114,28.8205,28.7385,28.7567,9300.0
2013-04-25 14:20:00,31.57,31.59,31.57,31.58,900.0,28.7476,28.7658,28.7476,28.7567,900.0
2013-04-25 14:25:00,31.59,31.62,31.51,31.51,21900.0,28.7658,28.7931,28.693,28.693,21900.0
2013-04-25 14:30:00,31.51,31.52,31.46,31.49,7100.0,28.693,28.7021,28.6475,28.6748,7100.0
2013-04-25 14:35:00,31.49,31.51,31.45,31.46,10500.0,28.6748,28.693,28.6383,28.6475,10500.0
2013-04-25 14:40:00,31.46,31.5,31.46,31.5,1500.0,28.6475,28.6839,28.6475,28.6839,1500.0
2013-04-25 14:45:00,31.49,31.5,31.49,31.49,14200.0,28.6748,28.6839,28.6748,28.6748,14200.0
2013-04-25 14:50:00,31.49,31.5,31.4,31.43,10500.0,28.6748,28.6839,28.5928,28.6201,10500.0
2013-04-25 14:55:00,31.42,31.48,31.42,31.47,3100.0,28.611,28.6657,28.611,28.6566,3100.0
2013-04-25 15:00:00,31.47,31.54,31.47,31.53,11200.0,28.6566,28.7203,28.6566,28.7112,11200.0
2013-04-25 15:05:00,31.53,31.54,31.45,31.47,15900.0,28.7112,28.7203,28.6383,28.6566,15900.0
2013-04-25 15:10:00,31.48,31.49,31.37,31.38,22300.0,28.6657,28.6748,28.5655,28.5746,22300.0
2013-04-25 15:15:00,31.39,31.42,31.36,31.36,10500.0,28.5837,28.611,28.5564,28.5564,10500.0
2013-04-25 15:20:00,31.36,31.38,31.35,31.37,5900.0,28.5564,28.5746,28.5473,28.5655,5900.0
2013-04-25 15:25:00,31.36,31.41,31.36,31.41,8300.0,28.5564,28.6019,28.5564,28.6019,8300.0
2013-04-25 15:30:00,31.41,31.66,31.41,31.63,26400.0,28.6019,28.8296,28.6019,28.8023,26400.0
2013-04-25 15:35:00,31.65,31.72,31.64,31.64,25900.0,28.8205,28.8842,28.8114,28.8114,25900.0
2013-04-25 15:40:00,31.65,31.69,31.57,31.57,12700.0,28.8205,28.8569,28.7476,28.7476,12700.0
2013-04-25 15:45:00,31.56,31.59,31.52,31.55,14200.0,28.7385,28.7658,28.7021,28.7294,14200.0
2013-04-25 15:50:00,31.55,31.56,31.49,31.53,26200.0,28.7294,28.7385,28.6748,28.7112,26200.0
2013-04-25 15:55:00,31.53,31.59,31.53,31.53,55500.0,28.7112,28.7658,28.7112,28.7112,55500.0
2013-04-26 09:30:00,31.61,31.71,31.61,31.61,4700.0,28.784,28.8751,28.784,28.784,4700.0
2013-04-26 09:35:00,31.61,31.74,31.61,31.72,11300.0,28.784,28.9024,28.784,28.8842,11300.0
2013-04-26 09:40:00,31.7,31.89,31.7,31.87,6100.0,28.866,29.039,28.866,29.0208,6100.0
2013-04-26 09:45:00,31.87,31.93,31.76,31.86,17000.0,29.0208,29.0754,28.9206,29.0117,17000.0
2013-04-26 09:50:00,31.87,31.91,31.81,31.9,21600.0,29.0208,29.0572,28.9662,29.0481,21600.0
2013-04-26 09:55:00,31.91,31.91,31.89,31.89,5700.0,29.0572,29.0572,29.039,29.039,5700.0
2013-04-26 10:00:00,31.9,31.91,31.77,31.8,18300.0,29.0481,29.0572,28.9297,28.9571,18300.0
2013-04-26 10:05:00,31.81,31.89,31.79,31.85,17200.0,28.9662,29.039,28.948,29.0026,17200.0
2013-04-26 10:10:00,31.85,31.87,31.82,31.83,31900.0,29.0026,29.0208,28.9753,28.9844,31900.0
2013-04-26 10:15:00,31.83,31.83,31.75,31.78,9400.0,28.9844,28.9844,28.9115,28.9388,9400.0
2013-04-26 10:20:00,31.79,31.82,31.77,31.82,7100.0,28.948,28.9753,28.9297,28.9753,7100.0
2013-04-26 10:25:00,31.82,31.88,31.82,31.88,9000.0,28.9753,29.0299,28.9753,29.0299,9000.0
2013-04-26 10:30:00,31.87,31.9,31.86,31.86,12600.0,29.0208,29.0481,29.0117,29.0117,12600.0
2013-04-26 10:35:00,31.86,31.87,31.77,31.78,11200.0,29.0117,29.0208,28.9297,28.9388,11200.0
2013-04-26 10:40:00,31.78,31.78,31.77,31.78,4300.0,28.9388,28.9388,28.9297,28.9388,4300.0
2013-04-26 10:45:00,31.78,31.84,31.71,31.83,19300.0,28.9388,28.9935,28.8751,28.9844,19300.0
2013-04-26 10:50:00,31.82,31.83,31.76,31.76,8700.0,28.9753,28.9844,28.9206,28.9206,8700.0
2013-04-26 10:55:00,31.77,31.8,31.73,31.8,12800.0,28.9297,28.9571,28.8933,28.9571,12800.0
2013-04-26 11:00:00,31.79,31.85,31.79,31.85,25900.0,28.948,29.0026,28.948,29.0026,25900.0
2013-04-26 11:05:00,31.85,31.87,31.81,31.82,39600.0,29.0026,29.0208,28.9662,28.9753,39600.0
2013-04-26 11:10:00,31.82,31.87,31.81,31.83,7300.0,28.9753,29.0208,28.9662,28.9844,7300.0
2013-04-26 11:15:00,31.82,31.87,31.82,31.85,5600.0,28.9753,29.0208,28.9753,29.0026,5600.0
2013-04-26 11:20:00,31.85,31.9,31.85,31.89,10700.0,29.0026,29.0481,29.0026,29.039,10700.0
2013-04-26 11:25:00,31.9,31.99,31.9,31.96,17500.0,29.0481,29.1301,29.0481,29.1028,17500.0
2013-04-26 11:30:00,31.95,32.02,31.94,32.0,15700.0,29.0936,29.1574,29.0845,29.1392,15700.0
2013-04-26 11:35:00,32.03,32.07,31.96,31.99,25800.0,29.1665,29.2029,29.1028,29.1301,25800.0
2013-04-26 11:40:00,31.99,32.1,31.98,32.05,9700.0,29.1301,29.2302,29.121,29.1847,9700.0
2013-04-26 11:45:00,32.06,32.1,32.04,32.04,16600.0,29.1938,29.2302,29.1756,29.1756,16600.0
2013-04-26 11:50:00,32.02,32.03,31.99,32.02,9400.0,29.1574,29.1665,29.1301,29.1574,9400.0
2013-04-26 11:55:00,32.01,32.02,31.96,32.01,11200.0,29.1483,29.1574,29.1028,29.1483,11200.0
2013-04-26 12:00:00,32.0,32.01,31.96,31.98,7800.0,29.1392,29.1483,29.1028,29.121,7800.0
2013-04-26 12:05:00,31.98,32.0,31.98,32.0,8900.0,29.121,29.1392,29.121,29.1392,8900.0
2013-04-26 12:10:00,31.99,32.0,31.99,32.0,4500.0,29.1301,29.1392,29.1301,29.1392,4500.0
2013-04-26 12:15:00,32.0,32.0,31.99,32.0,5500.0,29.1392,29.1392,29.1301,29.1392,5500.0
2013-04-26 12:20:00,32.0,32.08,32.0,32.04,26200.0,29.1392,29.212,29.1392,29.1756,26200.0
2013-04-26 12:25:00,32.04,32.04,31.98,31.99,8900.0,29.1756,29.1756,29.121,29.1301,8900.0
2013-04-26 12:30:00,31.99,31.99,31.96,31.99,12200.0,29.1301,29.1301,29.1028,29.1301,12200.0
2013-04-26 12:35:00,31.99,32.05,31.99,32.05,11400.0,29.1301,29.1847,29.1301,29.1847,11400.0
2013-04-26 12:40:00,32.07,32.14,32.04,32.11,52200.0,29.2029,29.2667,29.1756,29.2393,52200.0
2013-04-26 12:45:00,32.1,32.11,32.07,32.08,3200.0,29.2302,29.2393,29.2029,29.212,3200.0
2013-04-26 12:50:00,32.09,32.14,32.08,32.13,8100.0,29.2211,29.2667,29.212,29.2576,8100.0
2013-04-26 12:55:00,32.13,32.2,32.11,32.19,6400.0,29.2576,29.3213,29.2393,29.3122,6400.0
2013-04-26 13:00:00,32.19,32.25,32.18,32.22,7700.0,29.3122,29.3668,29.3031,29.3395,7700.0
2013-04-26 13:05:00,32.23,32.23,32.11,32.15,8500.0,29.3486,29.3486,29.2393,29.2758,8500.0
2013-04-26 13:10:00,32.17,32.23,32.16,32.18,8000.0,29.294,29.3486,29.2849,29.3031,8000.0
2013-04-26 13:15:00,32.18,32.23,32.18,32.23,6300.0,29.3031,29.3486,29.3031,29.3486,6300.0
2013-04-26 13:20:00,32.24,32.25,32.21,32.24,5800.0,29.3577,29.3668,29.3304,29.3577,5800.0
2013-04-26 13:25:00,32.25,32.25,32.23,32.23,6300.0,29.3668,29.3668,29.3486,29.3486,6300.0
2013-04-26 13:30:00,32.24,32.28,32.23,32.25,8400.0,29.3577,29.3941,29.3486,29.3668,8400.0
2013-04-26 13:35:00,32.25,32.34,32.23,32.34,19600.0,29.3668,29.4488,29.3486,29.4488,19600.0
2013-04-26 13:40:00,32.31,32.38,32.3,32.34,6900.0,29.4215,29.4852,29.4124,29.4488,6900.0
2013-04-26 13:45:00,32.36,32.37,32.32,32.34,3500.0,29.467,29.4761,29.4306,29.4488,3500.0
2013-04-26 13:50:00,32.35,32.35,32.27,32.27,9700.0,29.4579,29.4579,29.385,29.385,9700.0
2013-04-26 13:55:00,32.26,32.26,32.23,32.26,5500.0,29.3759,29.3759,29.3486,29.3759,5500.0
2013-04-26 14:00:00,32.25,32.26,32.2,32.23,9000.0,29.3668,29.3759,29.3213,29.3486,9000.0
2013-04-26 14:05:00,32.24,32.26,32.22,32.22,8500.0,29.3577,29.3759,29.3395,29.3395,8500.0
2013-04-26 14:10:00,32.22,32.25,32.19,32.22,7400.0,29.3395,29.3668,29.3122,29.3395,7400.0
2013-04-26 14:15:00,32.21,32.21,32.14,32.14,7100.0,29.3304,29.3304,29.2667,29.2667,7100.0
2013-04-26 14:20:00,32.13,32.23,32.13,32.22,7500.0,29.2576,29.3486,29.2576,29.3395,7500.0
2013-04-26 14:25:00,32.23,32.26,32.19,32.2,11800.0,29.3486,29.3759,29.3122,29.3213,11800.0
2013-04-26 14:30:00,32.2,32.24,32.2,32.23,7600.0,29.3213,29.3577,29.3213,29.3486,7600.0
2013-04-26 14:35:00,32.23,32.24,32.22,32.24,9000.0,29.3486,29.3577,29.3395,29.3577,9000.0
2013-04-26 14:40:00,32.25,32.26,32.23,32.25,10300.0,29.3668,29.3759,29.3486,29.3668,10300.0
2013-04-26 14:45:00,32.25,32.3,32.25,32.3,12100.0,29.3668,29.4124,29.3668,29.4124,12100.0
2013-04-26 14:50:00,32.3,32.41,32.3,32.41,19400.0,29.4124,29.5125,29.4124,29.5125,19400.0
2013-04-26 14:55:00,32.41,32.42,32.37,32.41,33400.0,29.5125,29.5216,29.4761,29.5125,33400.0
2013-04-26 15:00:00,32.41,32.49,32.41,32.48,13800.0,29.5125,29.5854,29.5125,29.5763,13800.0
2013-04-26 15:05:00,32.48,32.5,32.46,32.48,14200.0,29.5763,29.5945,29.5581,29.5763,14200.0
2013-04-26 15:10:00,32.48,32.56,32.47,32.48,61500.0,29.5763,29.6491,29.5672,29.5763,61500.0
2013-04-26 15:15:00,32.48,32.49,32.39,32.39,19900.0,29.5763,29.5854,29.4943,29.4943,19900.0
2013-04-26 15:20:00,32.38,32.52,32.38,32.52,23900.0,29.4852,29.6127,29.4852,29.6127,23900.0
2013-04-26 15:25:00,32.51,32.6,32.49,32.59,19900.0,29.6036,29.6855,29.5854,29.6764,19900.0
2013-04-26 15:30:00,32.6,32.6,32.5,32.51,21500.0,29.6855,29.6855,29.5945,29.6036,21500.0
2013-04-26 15:35:00,32.51,32.64,32.51,32.59,24300.0,29.6036,29.722,29.6036,29.6764,24300.0
2013-04-26 15:40:00,32.58,32.62,32.53,32.54,22800.0,29.6673,29.7037,29.6218,29.6309,22800.0
2013-04-26 15:45:00,32.54,32.68,32.54,32.66,58500.0,29.6309,29.7584,29.6309,29.7402,58500.0
2013-04-26 15:50:00,32.66,32.68,32.63,32.66,97700.0,29.7402,29.7584,29.7129,29.7402,97700.0
2013-04-26 15:55:00,32.65,32.66,32.61,32.66,71400.0,29.7311,29.7402,29.6946,29.7402,71400.0
2013-04-29 09:30:00,32.95,32.95,32.79,32.79,28900.0,30.064,30.064,29.918,29.918,28900.0
2013-04-29 09:35:00,32.78,32.8,32.7,32.72,10400.0,29.9088,29.9271,29.8359,29.8541,10400.0
2013-04-29 09:40:00,32.72,32.72,32.43,32.48,10200.0,29.8541,29.8541,29.5895,29.6351,10200.0
2013-04-29 09:45:00,32.46,32.49,32.45,32.45,7800.0,29.6169,29.6443,29.6078,29.6078,7800.0
2013-04-29 09:50:00,32.47,32.69,32.46,32.68,23600.0,29.626,29.8267,29.6169,29.8176,23600.0
2013-04-29 09:55:00,32.66,32.78,32.66,32.73,16000.0,29.7994,29.9088,29.7994,29.8632,16000.0
2013-04-29 10:00:00,32.72,32.85,32.72,32.83,8900.0,29.8541,29.9727,29.8541,29.9545,8900.0
2013-04-29 10:05:00,32.83,32.84,32.76,32.83,13200.0,29.9545,29.9636,29.8906,29.9545,13200.0
2013-04-29 10:10:00,32.83,32.91,32.83,32.9,14700.0,29.9545,30.0275,29.9545,30.0183,14700.0
2013-04-29 10:15:00,32.9,32.9,32.78,32.78,6400.0,30.0183,30.0183,29.9088,29.9088,6400.0
2013-04-29 10:20:00,32.77,32.82,32.7,32.8,116700.0,29.8997,29.9453,29.8359,29.9271,116700.0
2013-04-29 10:25:00,32.82,32.82,32.68,32.68,10200.0,29.9453,29.9453,29.8176,29.8176,10200.0
2013-04-29 10:30:00,32.68,32.8,32.66,32.8,12100.0,29.8176,29.9271,29.7994,29.9271,12100.0
2013-04-29 10:35:00,32.8,32.88,32.76,32.82,11100.0,29.9271,30.0001,29.8906,29.9453,11100.0
2013-04-29 10:40:00,32.83,32.93,32.79,32.9,128800.0,29.9545,30.0457,29.918,30.0183,128800.0
2013-04-29 10:45:00,32.9,32.94,32.86,32.94,55200.0,30.0183,30.0548,29.9818,30.0548,55200.0
2013-04-29 10:50:00,32.93,32.93,32.89,32.92,29300.0,30.0457,30.0457,30.0092,30.0366,29300.0
2013-04-29 10:55:00,32.9,32.9,32.81,32.84,3700.0,30.0183,30.0183,29.9362,29.9636,3700.0
2013-04-29 11:00:00,32.83,32.84,32.76,32.76,5100.0,29.9545,29.9636,29.8906,29.8906,5100.0
2013-04-29 11:05:00,32.76,32.77,32.67,32.69,4600.0,29.8906,29.8997,29.8085,29.8267,4600.0
2013-04-29 11:10:00,32.69,32.69,32.58,32.6,15700.0,29.8267,29.8267,29.7264,29.7446,15700.0
2013-04-29 11:15:00,32.6,32.78,32.58,32.65,21800.0,29.7446,29.9088,29.7264,29.7902,21800.0
2013-04-29 11:20:00,32.65,32.66,32.64,32.65,2400.0,29.7902,29.7994,29.7811,29.7902,2400.0
2013-04-29 11:25:00,32.65,32.65,32.56,32.6,7100.0,29.7902,29.7902,29.7081,29.7446,7100.0
2013-04-29 11:30:00,32.59,32.71,32.52,32.53,31800.0,29.7355,29.845,29.6716,29.6807,31800.0
2013-04-29 11:35:00,32.53,32.55,32.4,32.45,18800.0,29.6807,29.699,29.5621,29.6078,18800.0
2013-04-29 11:40:00,32.45,32.49,32.45,32.47,2900.0,29.6078,29.6443,29.6078,29.626,2900.0
2013-04-29 11:45:00,32.46,32.46,32.31,32.32,10700.0,29.6169,29.6169,29.48,29.4891,10700.0
2013-04-29 11:50:00,32.32,32.33,32.24,32.33,15900.0,29.4891,29.4983,29.4161,29.4983,15900.0
2013-04-29 11:55:00,32.29,32.3,32.22,32.23,8500.0,29.4618,29.4709,29.3979,29.407,8500.0
2013-04-29 12:00:00,32.29,32.39,32.29,32.31,7800.0,29.4618,29.553,29.4618,29.48,7800.0
2013-04-29 12:05:00,32.31,32.35,32.29,32.33,11400.0,29.48,29.5165,29.4618,29.4983,11400.0
2013-04-29 12:10:00,32.32,32.32,32.27,32.29,5000.0,29.4891,29.4891,29.4435,29.4618,5000.0
2013-04-29 12:15:00,32.28,32.29,32.17,32.25,12300.0,29.4526,29.4618,29.3523,29.4253,12300.0
2013-04-29 12:20:00,32.26,32.26,32.2,32.25,7900.0,29.4344,29.4344,29.3797,29.4253,7900.0
2013-04-29 12:25:00,32.26,32.29,32.26,32.29,1700.0,29.4344,29.4618,29.4344,29.4618,1700.0
2013-04-29 12:30:00,32.28,32.32,32.26,32.32,16000.0,29.4526,29.4891,29.4344,29.4891,16000.0
2013-04-29 12:35:00,32.31,32.48,32.31,32.46,11400.0,29.48,29.6351,29.48,29.6169,11400.0
2013-04-29 12:40:00,32.48,32.48,32.43,32.48,5100.0,29.6351,29.6351,29.5895,29.6351,5100.0
2013-04-29 12:45:00,32.49,32.54,32.49,32.54,11700.0,29.6443,29.6899,29.6443,29.6899,11700.0
2013-04-29 12:50:00,32.54,32.62,32.54,32.54,5800.0,29.6899,29.7629,29.6899,29.6899,5800.0
2013-04-29 12:55:00,32.54,32.54,32.48,32.49,4400.0,29.6899,29.6899,29.6351,29.6443,4400.0
2013-04-29 13:00:00,32.49,32.49,32.4,32.42,4600.0,29.6443,29.6443,29.5621,29.5804,4600.0
2013-04-29 13:05:00,32.42,32.43,32.39,32.4,3800.0,29.5804,29.5895,29.553,29.5621,3800.0
2013-04-29 13:10:00,32.4,32.41,32.38,32.39,8300.0,29.5621,29.5713,29.5439,29.553,8300.0
2013-04-29 13:15:00,32.39,32.4,32.36,32.38,6500.0,29.553,29.5621,29.5256,29.5439,6500.0
2013-04-29 13:20:00,32.38,32.44,32.37,32.42,4000.0,29.5439,29.5986,29.5348,29.5804,4000.0
2013-04-29 13:25:00,32.42,32.5,32.4,32.49,5600.0,29.5804,29.6534,29.5621,29.6443,5600.0
2013-04-29 13:30:00,32.5,32.58,32.5,32.58,8100.0,29.6534,29.7264,29.6534,29.7264,8100.0
2013-04-29 13:35:00,32.57,32.58,32.54,32.57,9100.0,29.7172,29.7264,29.6899,29.7172,9100.0
2013-04-29 13:40:00,32.6,32.75,32.59,32.75,13500.0,29.7446,29.8815,29.7355,29.8815,13500.0
2013-04-29 13:45:00,32.74,32.83,32.74,32.83,38800.0,29.8724,29.9545,29.8724,29.9545,38800.0
2013-04-29 13:50:00,32.83,32.9,32.83,32.87,20200.0,29.9545,30.0183,29.9545,29.991,20200.0
2013-04-29 13:55:00,32.87,32.87,32.77,32.82,13300.0,29.991,29.991,29.8997,29.9453,13300.0
2013-04-29 14:00:00,32.82,32.84,32.72,32.72,10700.0,29.9453,29.9636,29.8541,29.8541,10700.0
2013-04-29 14:05:00,32.72,32.8,32.7,32.75,11500.0,29.8541,29.9271,29.8359,29.8815,11500.0
2013-04-29 14:10:00,32.75,32.79,32.7,32.72,8100.0,29.8815,29.918,29.8359,29.8541,8100.0
2013-04-29 14:15:00,32.73,32.75,32.71,32.75,6600.0,29.8632,29.8815,29.845,29.8815,6600.0
2013-04-29 14:20:00,32.75,32.85,32.75,32.85,10600.0,29.8815,29.9727,29.8815,29.9727,10600.0
2013-04-29 14:25:00,32.84,32.84,32.75,32.75,8300.0,29.9636,29.9636,29.8815,29.8815,8300.0
2013-04-29 14:30:00,32.76,32.85,32.75,32.84,10200.0,29.8906,29.9727,29.8815,29.9636,10200.0
2013-04-29 14:35:00,32.83,32.88,32.75,32.85,48300.0,29.9545,30.0001,29.8815,29.9727,48300.0
2013-04-29 14:40:00,32.86,32.94,32.85,32.85,21100.0,29.9818,30.0548,29.9727,29.9727,21100.0
2013-04-29 14:45:00,32.84,32.91,32.82,32.88,8500.0,29.9636,30.0275,29.9453,30.0001,8500.0
2013-04-29 14:50:00,32.85,32.86,32.76,32.76,16500.0,29.9727,29.9818,29.8906,29.8906,16500.0
2013-04-29 14:55:00,32.79,32.82,32.76,32.79,11600.0,29.918,29.9453,29.8906,29.918,11600.0
2013-04-29 15:00:00,32.79,32.8,32.75,32.75,57600.0,29.918,29.9271,29.8815,29.8815,57600.0
2013-04-29 15:05:00,32.76,32.83,32.74,32.81,16100.0,29.8906,29.9545,29.8724,29.9362,16100.0
2013-04-29 15:10:00,32.81,32.85,32.81,32.84,14800.0,29.9362,29.9727,29.9362,29.9636,14800.0
2013-04-29 15:15:00,32.85,32.85,32.69,32.7,26600.0,29.9727,29.9727,29.8267,29.8359,26600.0
2013-04-29 15:20:00,32.7,32.77,32.7,32.72,27300.0,29.8359,29.8997,29.8359,29.8541,27300.0
2013-04-29 15:25:00,32.71,32.71,32.56,32.56,24300.0,29.845,29.845,29.7081,29.7081,24300.0
2013-04-29 15:30:00,32.56,32.75,32.56,32.74,36400.0,29.7081,29.8815,29.7081,29.8724,36400.0
2013-04-29 15:35:00,32.74,32.77,32.68,32.77,35000.0,29.8724,29.8997,29.8176,29.8997,35000.0
2013-04-29 15:40:00,32.75,32.84,32.72,32.75,53200.0,29.8815,29.9636,29.8541,29.8815,53200.0
2013-04-29 15:45:00,32.74,32.84,32.72,32.72,40800.0,29.8724,29.9636,29.8541,29.8541,40800.0
2013-04-29 15:50:00,32.73,32.76,32.66,32.72,55000.0,29.8632,29.8906,29.7994,29.8541,55000.0
2013-04-29 15:55:00,32.72,32.77,32.67,32.7,121400.0,29.8541,29.8997,29.8085,29.8359,121400.0
2013-04-30 09:30:00,33.64,34.33,33.62,34.33,207600.0,30.6935,31.3231,30.6753,31.3231,207600.0
2013-04-30 09:35:00,34.31,34.74,34.0,34.09,124300.0,31.3048,31.6972,31.022,31.1041,124300.0
2013-04-30 09:40:00,34.07,34.16,34.0,34.01,127100.0,31.0859,31.168,31.022,31.0311,127100.0
2013-04-30 09:45:00,34.03,34.18,34.0,34.06,162600.0,31.0494,31.1862,31.022,31.0767,162600.0
2013-04-30 09:50:00,34.1,34.3,34.04,34.14,139300.0,31.1132,31.2957,31.0585,31.1497,139300.0
2013-04-30 09:55:00,34.12,34.29,34.03,34.14,88500.0,31.1315,31.2866,31.0494,31.1497,88500.0
2013-04-30 10:00:00,34.15,34.25,34.12,34.22,62600.0,31.1589,31.2501,31.1315,31.2227,62600.0
2013-04-30 10:05:00,34.23,34.36,34.11,34.13,97500.0,31.2318,31.3505,31.1224,31.1406,97500.0
2013-04-30 10:10:00,34.13,34.22,34.05,34.07,72800.0,31.1406,31.2227,31.0676,31.0859,72800.0
2013-04-30 10:15:00,34.07,34.13,33.77,33.99,223100.0,31.0859,31.1406,30.8121,31.0129,223100.0
2013-04-30 10:20:00,33.99,34.04,33.9,33.98,38600.0,31.0129,31.0585,30.9308,31.0037,38600.0
2013-04-30 10:25:00,33.99,34.01,33.97,33.98,20600.0,31.0129,31.0311,30.9946,31.0037,20600.0
2013-04-30 10:30:00,33.98,34.1,33.92,34.0,64100.0,31.0037,31.1132,30.949,31.022,64100.0
2013-04-30 10:35:00,33.92,34.01,33.92,33.98,133100.0,30.949,31.0311,30.949,31.0037,133100.0
2013-04-30 10:40:00,33.98,33.99,33.9,33.9,55300.0,31.0037,31.0129,30.9308,30.9308,55300.0
2013-04-30 10:45:00,33.9,33.99,33.78,33.86,41900.0,30.9308,31.0129,30.8213,30.8943,41900.0
2013-04-30 10:50:00,33.89,33.95,33.86,33.94,25400.0,30.9216,30.9764,30.8943,30.9672,25400.0
2013-04-30 10:55:00,33.95,33.96,33.8,33.9,22600.0,30.9764,30.9855,30.8395,30.9308,22600.0
2013-04-30 11:00:00,33.89,33.89,33.37,33.38,75700.0,30.9216,30.9216,30.4472,30.4563,75700.0
2013-04-30 11:05:00,33.38,33.49,33.3,33.45,42900.0,30.4563,30.5567,30.3833,30.5202,42900.0
2013-04-30 11:10:00,33.44,33.55,33.44,33.55,46300.0,30.511,30.6114,30.511,30.6114,46300.0
2013-04-30 11:15:00,33.54,33.58,33.44,33.49,41300.0,30.6023,30.6388,30.511,30.5567,41300.0
2013-04-30 11:20:00,33.49,33.5,33.17,33.36,55200.0,30.5567,30.5658,30.2647,30.438,55200.0
2013-04-30 11:25:00,33.37,33.55,33.15,33.15,56500.0,30.4472,30.6114,30.2464,30.2464,56500.0
2013-04-30 11:30:00,33.2,33.28,33.15,33.27,10500.0,30.2921,30.3651,30.2464,30.3559,10500.0
2013-04-30 11:35:00,33.28,33.28,33.15,33.21,14000.0,30.3651,30.3651,30.2464,30.3012,14000.0
2013-04-30 11:40:00,33.23,33.35,33.09,33.25,19800.0,30.3194,30.4289,30.1917,30.3377,19800.0
2013-04-30 11:45:00,33.27,33.43,33.21,33.41,26000.0,30.3559,30.5019,30.3012,30.4837,26000.0
2013-04-30 11:50:00,33.4,33.43,33.37,33.43,12000.0,30.4745,30.5019,30.4472,30.5019,12000.0
2013-04-30 11:55:00,33.44,33.52,33.38,33.47,36400.0,30.511,30.584,30.4563,30.5384,36400.0
2013-04-30 12:00:00,33.52,33.54,33.35,33.35,16900.0,30.584,30.6023,30.4289,30.4289,16900.0
2013-04-30 12:05:00,33.38,33.48,33.38,33.44,16200.0,30.4563,30.5475,30.4563,30.511,16200.0
2013-04-30 12:10:00,33.44,33.44,33.31,33.4,9600.0,30.511,30.511,30.3924,30.4745,9600.0
2013-04-30 12:15:00,33.39,33.47,33.38,33.39,10500.0,30.4654,30.5384,30.4563,30.4654,10500.0
2013-04-30 12:20:00,33.4,33.48,33.4,33.44,10800.0,30.4745,30.5475,30.4745,30.511,10800.0
2013-04-30 12:25:00,33.45,33.47,33.32,33.42,21800.0,30.5202,30.5384,30.4016,30.4928,21800.0
2013-04-30 12:30:00,33.42,33.44,33.42,33.44,4100.0,30.4928,30.511,30.4928,30.511,4100.0
2013-04-30 12:35:00,33.44,33.44,33.39,33.41,14800.0,30.511,30.511,30.4654,30.4837,14800.0
2013-04-30 12:40:00,33.41,33.42,33.37,33.41,8900.0,30.4837,30.4928,30.4472,30.4837,8900.0
2013-04-30 12:45:00,33.41,33.42,33.38,33.41,15000.0,30.4837,30.4928,30.4563,30.4837,15000.0
2013-04-30 12:50:00,33.41,33.41,33.35,33.37,8900.0,30.4837,30.4837,30.4289,30.4472,8900.0
2013-04-30 12:55:00,33.37,33.38,33.29,33.37,12800.0,30.4472,30.4563,30.3742,30.4472,12800.0
2013-04-30 13:00:00,33.36,33.37,33.33,33.34,9800.0,30.438,30.4472,30.4107,30.4198,9800.0
2013-04-30 13:05:00,33.34,33.36,33.33,33.34,8300.0,30.4198,30.438,30.4107,30.4198,8300.0
2013-04-30 13:10:00,33.34,33.34,33.2,33.25,16100.0,30.4198,30.4198,30.2921,30.3377,16100.0
2013-04-30 13:15:00,33.25,33.37,33.24,33.36,9000.0,30.3377,30.4472,30.3286,30.438,9000.0
2013-04-30 13:20:00,33.36,33.37,33.24,33.28,9000.0,30.438,30.4472,30.3286,30.3651,9000.0
2013-04-30 13:25:00,33.28,33.35,33.27,33.28,13500.0,30.3651,30.4289,30.3559,30.3651,13500.0
2013-04-30 13:30:00,33.28,33.28,33.21,33.23,6600.0,30.3651,30.3651,30.3012,30.3194,6600.0
2013-04-30 13:35:00,33.23,33.31,33.23,33.31,10000.0,30.3194,30.3924,30.3194,30.3924,10000.0
2013-04-30 13:40:00,33.3,33.3,33.27,33.3,9200.0,30.3833,30.3833,30.3559,30.3833,9200.0
2013-04-30 13:45:00,33.3,33.3,33.28,33.3,7500.0,30.3833,30.3833,30.3651,30.3833,7500.0
2013-04-30 13:50:00,33.29,33.49,33.29,33.4,29100.0,30.3742,30.5567,30.3742,30.4745,29100.0
2013-04-30 13:55:00,33.43,33.49,33.4,33.47,17900.0,30.5019,30.5567,30.4745,30.5384,17900.0
2013-04-30 14:00:00,33.47,33.47,33.36,33.37,9400.0,30.5384,30.5384,30.438,30.4472,9400.0
2013-04-30 14:05:00,33.36,33.37,33.19,33.27,24700.0,30.438,30.4472,30.2829,30.3559,24700.0
2013-04-30 14:10:00,33.27,33.27,33.23,33.26,7500.0,30.3559,30.3559,30.3194,30.3468,7500.0
2013-04-30 14:15:00,33.26,33.4,33.26,33.31,20900.0,30.3468,30.4745,30.3468,30.3924,20900.0
2013-04-30 14:20:00,33.31,33.33,33.27,33.3,15700.0,30.3924,30.4107,30.3559,30.3833,15700.0
2013-04-30 14:25:00,33.29,33.47,33.29,33.47,19300.0,30.3742,30.5384,30.3742,30.5384,19300.0
2013-04-30 14:30:00,33.46,33.48,33.37,33.45,25000.0,30.5293,30.5475,30.4472,30.5202,25000.0
2013-04-30 14:35:00,33.45,33.46,33.39,33.43,15500.0,30.5202,30.5293,30.4654,30.5019,15500.0
2013-04-30 14:40:00,33.43,33.44,33.41,33.41,5200.0,30.5019,30.511,30.4837,30.4837,5200.0
2013-04-30 14:45:00,33.41,33.45,33.38,33.43,12100.0,30.4837,30.5202,30.4563,30.5019,12100.0
2013-04-30 14:50:00,33.42,33.58,33.4,33.54,29700.0,30.4928,30.6388,30.4745,30.6023,29700.0
2013-04-30 14:55:00,33.55,33.58,33.52,33.55,14700.0,30.6114,30.6388,30.584,30.6114,14700.0
2013-04-30 15:00:00,33.56,33.56,33.49,33.5,22400.0,30.6205,30.6205,30.5567,30.5658,22400.0
2013-04-30 15:05:00,33.49,33.56,33.45,33.49,35000.0,30.5567,30.6205,30.5202,30.5567,35000.0
2013-04-30 15:10:00,33.48,33.48,33.41,33.44,14400.0,30.5475,30.5475,30.4837,30.511,14400.0
2013-04-30 15:15:00,33.44,33.5,33.36,33.36,18500.0,30.511,30.5658,30.438,30.438,18500.0
2013-04-30 15:20:00,33.34,33.36,33.27,33.28,31100.0,30.4198,30.438,30.3559,30.3651,31100.0
2013-04-30 15:25:00,33.28,33.38,33.23,33.35,24600.0,30.3651,30.4563,30.3194,30.4289,24600.0
2013-04-30 15:30:00,33.34,33.34,33.2,33.23,43100.0,30.4198,30.4198,30.2921,30.3194,43100.0
2013-04-30 15:35:00,33.22,33.24,33.05,33.11,53500.0,30.3103,30.3286,30.1552,30.2099,53500.0
2013-04-30 15:40:00,33.11,33.13,33.0,33.11,74800.0,30.2099,30.2282,30.1096,30.2099,74800.0
2013-04-30 15:45:00,33.11,33.23,33.08,33.09,67800.0,30.2099,30.3194,30.1826,30.1917,67800.0
2013-04-30 15:50:00,33.08,33.27,33.07,33.07,97500.0,30.1826,30.3559,30.1734,30.1734,97500.0
2013-04-30 15:55:00,33.08,33.11,32.93,33.03,119300.0,30.1826,30.2099,30.0457,30.137,119300.0
2013-05-01 09:30:00,32.97,32.98,32.79,32.87,15100.0,30.0822,30.0913,29.918,29.991,15100.0
2013-05-01 09:35:00,32.87,32.87,32.74,32.79,3200.0,29.991,29.991,29.8724,29.918,3200.0
2013-05-01 09:40:00,32.83,32.95,32.81,32.94,3300.0,29.9545,30.064,29.9362,30.0548,3300.0
2013-05-01 09:45:00,32.91,32.98,32.85,32.88,9400.0,30.0275,30.0913,29.9727,30.0001,9400.0
2013-05-01 09:50:00,32.85,32.92,32.84,32.89,6800.0,29.9727,30.0366,29.9636,30.0092,6800.0
2013-05-01 09:55:00,32.9,32.99,32.87,32.96,15400.0,30.0183,30.1005,29.991,30.0731,15400.0
2013-05-01 10:00:00,32.97,32.98,32.88,32.93,10500.0,30.0822,30.0913,30.0001,30.0457,10500.0
2013-05-01 10:05:00,32.93,32.96,32.9,32.92,10800.0,30.0457,30.0731,30.0183,30.0366,10800.0
2013-05-01 10:10:00,32.93,32.96,32.83,32.84,9200.0,30.0457,30.0731,29.9545,29.9636,9200.0
2013-05-01 10:15:00,32.84,32.86,32.74,32.76,10900.0,29.9636,29.9818,29.8724,29.8906,10900.0
2013-05-01 10:20:00,32.76,32.8,32.75,32.76,6800.0,29.8906,29.9271,29.8815,29.8906,6800.0
2013-05-01 10:25:00,32.8,32.82,32.76,32.8,3100.0,29.9271,29.9453,29.8906,29.9271,3100.0
2013-05-01 10:30:00,32.8,32.91,32.8,32.85,4600.0,29.9271,30.0275,29.9271,29.9727,4600.0
2013-05-01 10:35:00,32.87,32.89,32.86,32.88,10500.0,29.991,30.0092,29.9818,30.0001,10500.0
2013-05-01 10:40:00,32.86,32.91,32.85,32.89,5900.0,29.9818,30.0275,29.9727,30.0092,5900.0
2013-05-01 10:45:00,32.91,32.98,32.9,32.9,13900.0,30.0275,30.0913,30.0183,30.0183,13900.0
2013-05-01 10:50:00,32.9,32.91,32.79,32.83,16800.0,30.0183,30.0275,29.918,29.9545,16800.0
2013-05-01 10:55:00,32.79,32.8,32.69,32.69,8700.0,29.918,29.9271,29.8267,29.8267,8700.0
2013-05-01 11:00:00,32.69,32.7,32.66,32.68,8200.0,29.8267,29.8359,29.7994,29.8176,8200.0
2013-05-01 11:05:00,32.68,32.72,32.68,32.72,6200.0,29.8176,29.8541,29.8176,29.8541,6200.0
2013-05-01 11:10:00,32.71,32.73,32.67,32.68,3100.0,29.845,29.8632,29.8085,29.8176,3100.0
2013-05-01 11:15:00,32.67,32.7,32.66,32.7,2300.0,29.8085,29.8359,29.7994,29.8359,2300.0
2013-05-01 11:20:00,32.7,32.71,32.67,32.71,5300.0,29.8359,29.845,29.8085,29.845,5300.0
2013-05-01 11:25:00,32.71,32.79,32.71,32.79,1600.0,29.845,29.918,29.845,29.918,1600.0
2013-05-01 11:30:00,32.78,32.79,32.74,32.77,6400.0,29.9088,29.918,29.8724,29.8997,6400.0
2013-05-01 11:35:00,32.77,32.79,32.76,32.78,3400.0,29.8997,29.918,29.8906,29.9088,3400.0
2013-05-01 11:40:00,32.77,32.78,32.76,32.78,2700.0,29.8997,29.9088,29.8906,29.9088,2700.0
2013-05-01 11:45:00,32.78,32.78,32.68,32.71,5100.0,29.9088,29.9088,29.8176,29.845,5100.0
2013-05-01 11:50:00,32.71,32.74,32.7,32.72,1300.0,29.845,29.8724,29.8359,29.8541,1300.0
2013-05-01 11:55:00,32.74,32.84,32.73,32.84,48800.0,29.8724,29.9636,29.8632,29.9636,48800.0
2013-05-01 12:00:00,32.83,32.83,32.72,32.75,27600.0,29.9545,29.9545,29.8541,29.8815,27600.0
2013-05-01 12:05:00,32.73,32.8,32.67,32.67,49700.0,29.8632,29.9271,29.8085,29.8085,49700.0
2013-05-01 12:10:00,32.68,32.79,32.68,32.79,11500.0,29.8176,29.918,29.8176,29.918,11500.0
2013-05-01 12:15:00,32.78,32.78,32.71,32.77,35200.0,29.9088,29.9088,29.845,29.8997,35200.0
2013-05-01 12:20:00,32.76,32.89,32.76,32.86,9200.0,29.8906,30.0092,29.8906,29.9818,9200.0
2013-05-01 12:25:00,32.91,32.95,32.89,32.95,12000.0,30.0275,30.064,30.0092,30.064,12000.0
2013-05-01 12:30:00,32.95,33.0,32.95,32.98,2800.0,30.064,30.1096,30.064,30.0913,2800.0
2013-05-01 12:35:00,32.98,33.08,32.98,33.02,31400.0,30.0913,30.1826,30.0913,30.1278,31400.0
2013-05-01 12:40:00,33.03,33.04,33.0,33.02,8800.0,30.137,30.1461,30.1096,30.1278,8800.0
2013-05-01 12:45:00,33.02,33.18,33.02,33.17,62800.0,30.1278,30.2738,30.1278,30.2647,62800.0
2013-05-01 12:50:00,33.17,33.17,33.04,33.04,11300.0,30.2647,30.2647,30.1461,30.1461,11300.0
2013-05-01 12:55:00,33.03,33.05,32.96,32.96,4300.0,30.137,30.1552,30.0731,30.0731,4300.0
2013-05-01 13:00:00,32.96,33.02,32.95,33.01,73700.0,30.0731,30.1278,30.064,30.1187,73700.0
2013-05-01 13:05:00,33.01,33.13,33.0,33.13,34200.0,30.1187,30.2282,30.1096,30.2282,34200.0
2013-05-01 13:10:00,33.13,33.13,33.08,33.1,3100.0,30.2282,30.2282,30.1826,30.2008,3100.0
2013-05-01 13:15:00,33.09,33.09,33.04,33.09,3700.0,30.1917,30.1917,30.1461,30.1917,3700.0
2013-05-01 13:20:00,33.09,33.12,33.06,33.09,3700.0,30.1917,30.2191,30.1643,30.1917,3700.0
2013-05-01 13:25:00,33.1,33.1,33.03,33.03,3200.0,30.2008,30.2008,30.137,30.137,3200.0
2013-05-01 13:30:00,33.04,33.1,33.04,33.06,5200.0,30.1461,30.2008,30.1461,30.1643,5200.0
2013-05-01 13:35:00,33.08,33.14,33.06,33.06,12500.0,30.1826,30.2373,30.1643,30.1643,12500.0
2013-05-01 13:40:00,33.07,33.15,33.05,33.15,72500.0,30.1734,30.2464,30.1552,30.2464,72500.0
2013-05-01 13:45:00,33.13,33.17,33.08,33.17,5100.0,30.2282,30.2647,30.1826,30.2647,5100.0
2013-05-01 13:50:00,33.16,33.16,33.12,33.12,4500.0,30.2556,30.2556,30.2191,30.2191,4500.0
2013-05-01 13:55:00,33.11,33.18,33.11,33.16,5400.0,30.2099,30.2738,30.2099,30.2556,5400.0
2013-05-01 14:00:00,33.18,33.24,33.17,33.21,16800.0,30.2738,30.3286,30.2647,30.3012,16800.0
2013-05-01 14:05:00,33.22,33.22,33.19,33.2,6400.0,30.3103,30.3103,30.2829,30.2921,6400.0
2013-05-01 14:10:00,33.2,33.2,33.11,33.11,12200.0,30.2921,30.2921,30.2099,30.2099,12200.0
2013-05-01 14:15:00,33.11,33.11,33.08,33.09,3800.0,30.2099,30.2099,30.1826,30.1917,3800.0
2013-05-01 14:20:00,33.09,33.17,33.09,33.13,12200.0,30.1917,30.2647,30.1917,30.2282,12200.0
2013-05-01 14:25:00,33.11,33.18,33.1,33.18,11600.0,30.2099,30.2738,30.2008,30.2738,11600.0
2013-05-01 14:30:00,33.18,33.2,33.16,33.2,6800.0,30.2738,30.2921,30.2556,30.2921,6800.0
2013-05-01 14:35:00,33.19,33.2,33.17,33.18,9100.0,30.2829,30.2921,30.2647,30.2738,9100.0
2013-05-01 14:40:00,33.17,33.22,33.17,33.2,12100.0,30.2647,30.3103,30.2647,30.2921,12100.0
2013-05-01 14:45:00,33.21,33.22,33.1,33.11,11700.0,30.3012,30.3103,30.2008,30.2099,11700.0
2013-05-01 14:50:00,33.11,33.2,33.11,33.2,20800.0,30.2099,30.2921,30.2099,30.2921,20800.0
2013-05-01 14:55:00,33.19,33.28,33.19,33.26,8600.0,30.2829,30.3651,30.2829,30.3468,8600.0
2013-05-01 15:00:00,33.26,33.42,33.26,33.41,10700.0,30.3468,30.4928,30.3468,30.4837,10700.0
2013-05-01 15:05:00,33.42,33.45,33.35,33.35,12900.0,30.4928,30.5202,30.4289,30.4289,12900.0
2013-05-01 15:10:00,33.36,33.46,33.35,33.45,24400.0,30.438,30.5293,30.4289,30.5202,24400.0
2013-05-01 15:15:00,33.44,33.46,33.36,33.42,15500.0,30.511,30.5293,30.438,30.4928,15500.0
2013-05-01 15:20:00,33.42,33.47,33.4,33.45,17500.0,30.4928,30.5384,30.4745,30.5202,17500.0
2013-05-01 15:25:00,33.45,33.47,33.43,33.43,18100.0,30.5202,30.5384,30.5019,30.5019,18100.0
2013-05-01 15:30:00,33.43,33.43,33.39,33.4,8500.0,30.5019,30.5019,30.4654,30.4745,8500.0
2013-05-01 15:35:00,33.4,33.43,33.33,33.42,141300.0,30.4745,30.5019,30.4107,30.4928,141300.0
2013-05-01 15:40:00,33.43,33.45,33.42,33.45,110500.0,30.5019,30.5202,30.4928,30.5202,110500.0
2013-05-01 15:45:00,33.45,33.45,33.4,33.42,32600.0,30.5202,30.5202,30.4745,30.4928,32600.0
2013-05-01 15:50:00,33.42,33.51,33.41,33.42,36000.0,30.4928,30.5749,30.4837,30.4928,36000.0
2013-05-01 15:55:00,33.41,33.42,33.34,33.36,56800.0,30.4837,30.4928,30.4198,30.438,56800.0
2013-05-02 09:30:00,33.38,33.7,33.38,33.69,22600.0,30.4563,30.7483,30.4563,30.7391,22600.0
2013-05-02 09:35:00,33.68,33.78,33.63,33.75,8200.0,30.73,30.8213,30.6844,30.7939,8200.0
2013-05-02 09:40:00,33.77,33.87,33.48,33.48,157800.0,30.8121,30.9034,30.5475,30.5475,157800.0
2013-05-02 09:45:00,33.48,33.51,33.47,33.5,17400.0,30.5475,30.5749,30.5384,30.5658,17400.0
2013-05-02 09:50:00,33.47,33.51,33.42,33.42,7100.0,30.5384,30.5749,30.4928,30.4928,7100.0
2013-05-02 09:55:00,33.42,33.52,33.41,33.45,8100.0,30.4928,30.584,30.4837,30.5202,8100.0
2013-05-02 10:00:00,33.5,33.52,33.49,33.51,16900.0,30.5658,30.584,30.5567,30.5749,16900.0
2013-05-02 10:05:00,33.51,33.51,33.43,33.5,9900.0,30.5749,30.5749,30.5019,30.5658,9900.0
2013-05-02 10:10:00,33.46,33.52,33.45,33.48,31300.0,30.5293,30.584,30.5202,30.5475,31300.0
2013-05-02 10:15:00,33.48,33.51,33.47,33.48,10900.0,30.5475,30.5749,30.5384,30.5475,10900.0
2013-05-02 10:20:00,33.5,33.51,33.49,33.5,40200.0,30.5658,30.5749,30.5567,30.5658,40200.0
2013-05-02 10:25:00,33.5,33.51,33.43,33.43,2500.0,30.5658,30.5749,30.5019,30.5019,2500.0
2013-05-02 10:30:00,33.44,33.45,33.38,33.38,3200.0,30.511,30.5202,30.4563,30.4563,3200.0
2013-05-02 10:35:00,33.36,33.37,33.27,33.27,2900.0,30.438,30.4472,30.3559,30.3559,2900.0
2013-05-02 10:40:00,33.26,33.27,33.12,33.12,19100.0,30.3468,30.3559,30.2191,30.2191,19100.0
2013-05-02 10:45:00,33.14,33.17,33.11,33.16,7000.0,30.2373,30.2647,30.2099,30.2556,7000.0
2013-05-02 10:50:00,33.16,33.2,33.14,33.15,4900.0,30.2556,30.2921,30.2373,30.2464,4900.0
2013-05-02 10:55:00,33.19,33.29,33.18,33.28,3100.0,30.2829,30.3742,30.2738,30.3651,3100.0
2013-05-02 11:00:00,33.29,33.29,33.19,33.19,4200.0,30.3742,30.3742,30.2829,30.2829,4200.0
2013-05-02 11:05:00,33.2,33.23,33.17,33.23,2700.0,30.2921,30.3194,30.2647,30.3194,2700.0
2013-05-02 11:10:00,33.22,33.32,33.22,33.32,3200.0,30.3103,30.4016,30.3103,30.4016,3200.0
2013-05-02 11:15:00,33.31,33.34,33.3,33.34,6200.0,30.3924,30.4198,30.3833,30.4198,6200.0
2013-05-02 11:20:00,33.35,33.38,33.32,33.35,4900.0,30.4289,30.4563,30.4016,30.4289,4900.0
2013-05-02 11:25:00,33.33,33.35,33.33,33.33,1500.0,30.4107,30.4289,30.4107,30.4107,1500.0
2013-05-02 11:30:00,33.32,33.32,33.27,33.27,3500.0,30.4016,30.4016,30.3559,30.3559,3500.0
2013-05-02 11:35:00,33.3,33.3,33.25,33.25,2500.0,30.3833,30.3833,30.3377,30.3377,2500.0
2013-05-02 11:40:00,33.28,33.32,33.27,33.32,2700.0,30.3651,30.4016,30.3559,30.4016,2700.0
2013-05-02 11:45:00,33.32,33.33,33.31,33.32,1600.0,30.4016,30.4107,30.3924,30.4016,1600.0
2013-05-02 11:50:00,33.35,33.35,33.25,33.25,5500.0,30.4289,30.4289,30.3377,30.3377,5500.0
2013-05-02 11:55:00,33.28,33.31,33.27,33.3,3600.0,30.3651,30.3924,30.3559,30.3833,3600.0
2013-05-02 12:00:00,33.3,33.36,33.3,33.32,3600.0,30.3833,30.438,30.3833,30.4016,3600.0
2013-05-02 12:05:00,33.33,33.33,33.29,33.3,4700.0,30.4107,30.4107,30.3742,30.3833,4700.0
2013-05-02 12:10:00,33.3,33.39,33.3,33.39,3500.0,30.3833,30.4654,30.3833,30.4654,3500.0
2013-05-02 12:15:00,33.38,33.39,33.35,33.39,7500.0,30.4563,30.4654,30.4289,30.4654,7500.0
2013-05-02 12:20:00,33.4,33.48,33.39,33.47,11000.0,30.4745,30.5475,30.4654,30.5384,11000.0
2013-05-02 12:25:00,33.47,33.5,33.4,33.48,12600.0,30.5384,30.5658,30.4745,30.5475,12600.0
2013-05-02 12:30:00,33.49,33.49,33.46,33.47,6600.0,30.5567,30.5567,30.5293,30.5384,6600.0
2013-05-02 12:35:00,33.46,33.48,33.42,33.42,3800.0,30.5293,30.5475,30.4928,30.4928,3800.0
2013-05-02 12:40:00,33.42,33.42,33.37,33.39,7200.0,30.4928,30.4928,30.4472,30.4654,7200.0
2013-05-02 12:45:00,33.36,33.4,33.36,33.38,5000.0,30.438,30.4745,30.438,30.4563,5000.0
2013-05-02 12:50:00,33.41,33.41,33.39,33.4,5000.0,30.4837,30.4837,30.4654,30.4745,5000.0
2013-05-02 12:55:00,33.4,33.4,33.4,33.4,1000.0,30.4745,30.4745,30.4745,30.4745,1000.0
2013-05-02 13:00:00,33.4,33.41,33.37,33.4,1500.0,30.4745,30.4837,30.4472,30.4745,1500.0
2013-05-02 13:05:00,33.4,33.4,33.4,33.4,1200.0,30.4745,30.4745,30.4745,30.4745,1200.0
2013-05-02 13:10:00,33.39,33.39,33.32,33.32,1000.0,30.4654,30.4654,30.4016,30.4016,1000.0
2013-05-02 13:15:00,33.31,33.36,33.27,33.36,3300.0,30.3924,30.438,30.3559,30.438,3300.0
2013-05-02 13:20:00,33.34,33.35,33.34,33.35,200.0,30.4198,30.4289,30.4198,30.4289,200.0
2013-05-02 13:25:00,33.35,33.38,33.35,33.37,2300.0,30.4289,30.4563,30.4289,30.4472,2300.0
2013-05-02 13:30:00,33.38,33.41,33.37,33.38,7100.0,30.4563,30.4837,30.4472,30.4563,7100.0
2013-05-02 13:35:00,33.39,33.39,33.33,33.33,2300.0,30.4654,30.4654,30.4107,30.4107,2300.0
2013-05-02 13:40:00,33.32,33.37,33.32,33.37,700.0,30.4016,30.4472,30.4016,30.4472,700.0
2013-05-02 13:45:00,33.35,33.39,33.34,33.37,8700.0,30.4289,30.4654,30.4198,30.4472,8700.0
2013-05-02 13:50:00,33.37,33.37,33.34,33.34,800.0,30.4472,30.4472,30.4198,30.4198,800.0
2013-05-02 13:55:00,33.35,33.38,33.35,33.38,1300.0,30.4289,30.4563,30.4289,30.4563,1300.0
2013-05-02 14:00:00,33.38,33.39,33.38,33.39,2100.0,30.4563,30.4654,30.4563,30.4654,2100.0
2013-05-02 14:05:00,33.39,33.39,33.38,33.39,800.0,30.4654,30.4654,30.4563,30.4654,800.0
2013-05-02 14:10:00,33.39,33.4,33.38,33.39,2900.0,30.4654,30.4745,30.4563,30.4654,2900.0
2013-05-02 14:15:00,33.39,33.4,33.39,33.39,800.0,30.4654,30.4745,30.4654,30.4654,800.0
2013-05-02 14:20:00,33.4,33.4,33.39,33.4,3300.0,30.4745,30.4745,30.4654,30.4745,3300.0
2013-05-02 14:25:00,33.39,33.4,33.35,33.36,4000.0,30.4654,30.4745,30.4289,30.438,4000.0
2013-05-02 14:30:00,33.35,33.36,33.35,33.36,1200.0,30.4289,30.438,30.4289,30.438,1200.0
2013-05-02 14:35:00,33.36,33.36,33.29,33.29,10900.0,30.438,30.438,30.3742,30.3742,10900.0
2013-05-02 14:40:00,33.29,33.29,33.21,33.21,4000.0,30.3742,30.3742,30.3012,30.3012,4000.0
2013-05-02 14:45:00,33.2,33.24,33.17,33.23,17200.0,30.2921,30.3286,30.2647,30.3194,17200.0
2013-05-02 14:50:00,33.28,33.28,33.23,33.23,2200.0,30.3651,30.3651,30.3194,30.3194,2200.0
2013-05-02 14:55:00,33.23,33.3,33.23,33.28,5700.0,30.3194,30.3833,30.3194,30.3651,5700.0
2013-05-02 15:00:00,33.28,33.31,33.28,33.3,6500.0,30.3651,30.3924,30.3651,30.3833,6500.0
2013-05-02 15:05:00,33.28,33.33,33.28,33.3,11100.0,30.3651,30.4107,30.3651,30.3833,11100.0
2013-05-02 15:10:00,33.29,33.29,33.24,33.27,4400.0,30.3742,30.3742,30.3286,30.3559,4400.0
2013-05-02 15:15:00,33.28,33.3,33.27,33.3,2900.0,30.3651,30.3833,30.3559,30.3833,2900.0
2013-05-02 15:20:00,33.3,33.35,33.29,33.35,5200.0,30.3833,30.4289,30.3742,30.4289,5200.0
2013-05-02 15:25:00,33.35,33.39,33.32,33.32,7300.0,30.4289,30.4654,30.4016,30.4016,7300.0
2013-05-02 15:30:00,33.32,33.33,33.26,33.3,11200.0,30.4016,30.4107,30.3468,30.3833,11200.0
2013-05-02 15:35:00,33.3,33.3,33.27,33.28,8400.0,30.3833,30.3833,30.3559,30.3651,8400.0
2013-05-02 15:40:00,33.27,33.3,33.27,33.29,6400.0,30.3559,30.3833,30.3559,30.3742,6400.0
2013-05-02 15:45:00,33.3,33.3,33.29,33.3,7200.0,30.3833,30.3833,30.3742,30.3833,7200.0
2013-05-02 15:50:00,33.3,33.3,33.28,33.29,13600.0,30.3833,30.3833,30.3651,30.3742,13600.0
2013-05-02 15:55:00,33.28,33.31,33.28,33.3,26300.0,30.3651,30.3924,30.3651,30.3833,26300.0
2013-05-03 09:30:00,33.62,33.64,33.5,33.55,6700.0,30.6753,30.6935,30.5658,30.6114,6700.0
2013-05-03 09:35:00,33.6,33.6,33.4,33.4,4200.0,30.657,30.657,30.4745,30.4745,4200.0
2013-05-03 09:40:00,33.44,33.51,33.43,33.5,18900.0,30.511,30.5749,30.5019,30.5658,18900.0
2013-05-03 09:45:00,33.5,33.5,33.37,33.42,2400.0,30.5658,30.5658,30.4472,30.4928,2400.0
2013-05-03 09:50:00,33.4,33.43,33.4,33.43,2500.0,30.4745,30.5019,30.4745,30.5019,2500.0
2013-05-03 09:55:00,33.43,33.43,33.37,33.37,4300.0,30.5019,30.5019,30.4472,30.4472,4300.0
2013-05-03 10:00:00,33.38,33.39,33.33,33.38,17300.0,30.4563,30.4654,30.4107,30.4563,17300.0
2013-05-03 10:05:00,33.38,33.41,33.36,33.37,42700.0,30.4563,30.4837,30.438,30.4472,42700.0
2013-05-03 10:10:00,33.37,33.38,33.36,33.36,1000.0,30.4472,30.4563,30.438,30.438,1000.0
2013-05-03 10:15:00,33.36,33.36,33.29,33.3,3900.0,30.438,30.438,30.3742,30.3833,3900.0
2013-05-03 10:20:00,33.28,33.28,33.22,33.22,4300.0,30.3651,30.3651,30.3103,30.3103,4300.0
2013-05-03 10:25:00,33.21,33.23,33.15,33.15,8800.0,30.3012,30.3194,30.2464,30.2464,8800.0
2013-05-03 10:30:00,33.16,33.16,33.06,33.1,4700.0,30.2556,30.2556,30.1643,30.2008,4700.0
2013-05-03 10:35:00,33.1,33.14,33.09,33.11,4300.0,30.2008,30.2373,30.1917,30.2099,4300.0
2013-05-03 10:40:00,33.13,33.13,33.1,33.1,1000.0,30.2282,30.2282,30.2008,30.2008,1000.0
2013-05-03 10:45:00,33.1,33.1,33.0,33.02,15300.0,30.2008,30.2008,30.1096,30.1278,15300.0
2013-05-03 10:50:00,33.03,33.04,33.0,33.01,4900.0,30.137,30.1461,30.1096,30.1187,4900.0
2013-05-03 10:55:00,33.02,33.05,33.01,33.05,1200.0,30.1278,30.1552,30.1187,30.1552,1200.0
2013-05-03 11:00:00,33.05,33.09,33.04,33.05,11500.0,30.1552,30.1917,30.1461,30.1552,11500.0
2013-05-03 11:05:00,33.07,33.07,33.05,33.05,5700.0,30.1734,30.1734,30.1552,30.1552,5700.0
2013-05-03 11:10:00,33.05,33.06,33.05,33.05,6200.0,30.1552,30.1643,30.1552,30.1552,6200.0
2013-05-03 11:15:00,33.06,33.12,33.05,33.06,11100.0,30.1643,30.2191,30.1552,30.1643,11100.0
2013-05-03 11:20:00,33.04,33.05,33.01,33.05,3700.0,30.1461,30.1552,30.1187,30.1552,3700.0
2013-05-03 11:25:00,33.03,33.23,33.0,33.12,28600.0,30.137,30.3194,30.1096,30.2191,28600.0
2013-05-03 11:30:00,33.11,33.28,33.1,33.25,16600.0,30.2099,30.3651,30.2008,30.3377,16600.0
2013-05-03 11:35:00,33.24,33.28,33.2,33.2,4200.0,30.3286,30.3651,30.2921,30.2921,4200.0
2013-05-03 11:40:00,33.25,33.3,33.25,33.29,2700.0,30.3377,30.3833,30.3377,30.3742,2700.0
2013-05-03 11:45:00,33.26,33.32,33.26,33.26,3600.0,30.3468,30.4016,30.3468,30.3468,3600.0
2013-05-03 11:50:00,33.29,33.29,33.26,33.26,2100.0,30.3742,30.3742,30.3468,30.3468,2100.0
2013-05-03 11:55:00,33.26,33.3,33.26,33.26,3700.0,30.3468,30.3833,30.3468,30.3468,3700.0
2013-05-03 12:00:00,33.26,33.28,33.23,33.28,2200.0,30.3468,30.3651,30.3194,30.3651,2200.0
2013-05-03 12:05:00,33.27,33.29,33.25,33.26,1600.0,30.3559,30.3742,30.3377,30.3468,1600.0
2013-05-03 12:10:00,33.29,33.3,33.29,33.3,1000.0,30.3742,30.3833,30.3742,30.3833,1000.0
2013-05-03 12:15:00,33.3,33.3,33.28,33.3,2800.0,30.3833,30.3833,30.3651,30.3833,2800.0
2013-05-03 12:20:00,33.3,33.3,33.28,33.29,1300.0,30.3833,30.3833,30.3651,30.3742,1300.0
2013-05-03 12:25:00,33.3,33.32,33.29,33.32,1300.0,30.3833,30.4016,30.3742,30.4016,1300.0
2013-05-03 12:30:00,33.3,33.3,33.27,33.27,1400.0,30.3833,30.3833,30.3559,30.3559,1400.0
2013-05-03 12:35:00,33.3,33.3,33.28,33.29,500.0,30.3833,30.3833,30.3651,30.3742,500.0
2013-05-03 12:40:00,33.3,33.3,33.28,33.28,700.0,30.3833,30.3833,30.3651,30.3651,700.0
2013-05-03 12:45:00,33.28,33.28,33.27,33.28,900.0,30.3651,30.3651,30.3559,30.3651,900.0
2013-05-03 12:50:00,33.28,33.32,33.27,33.3,1600.0,30.3651,30.4016,30.3559,30.3833,1600.0
2013-05-03 12:55:00,33.3,33.32,33.29,33.29,2700.0,30.3833,30.4016,30.3742,30.3742,2700.0
2013-05-03 13:00:00,33.29,33.3,33.27,33.3,600.0,30.3742,30.3833,30.3559,30.3833,600.0
2013-05-03 13:05:00,33.3,33.3,33.27,33.28,1100.0,30.3833,30.3833,30.3559,30.3651,1100.0
2013-05-03 13:10:00,33.28,33.3,33.24,33.24,23200.0,30.3651,30.3833,30.3286,30.3286,23200.0
2013-05-03 13:15:00,33.25,33.26,33.24,33.25,3600.0,30.3377,30.3468,30.3286,30.3377,3600.0
2013-05-03 13:20:00,33.25,33.26,33.24,33.25,8200.0,30.3377,30.3468,30.3286,30.3377,8200.0
2013-05-03 13:25:00,33.26,33.29,33.24,33.25,5300.0,30.3468,30.3742,30.3286,30.3377,5300.0
2013-05-03 13:30:00,33.26,33.28,33.24,33.28,1100.0,30.3468,30.3651,30.3286,30.3651,1100.0
2013-05-03 13:35:00,33.26,33.28,33.25,33.25,4700.0,30.3468,30.3651,30.3377,30.3377,4700.0
2013-05-03 13:40:00,33.28,33.28,33.25,33.27,700.0,30.3651,30.3651,30.3377,30.3559,700.0
2013-05-03 13:45:00,33.25,33.28,33.24,33.28,3700.0,30.3377,30.3651,30.3286,30.3651,3700.0
2013-05-03 13:50:00,33.29,33.29,33.28,33.29,3500.0,30.3742,30.3742,30.3651,30.3742,3500.0
2013-05-03 13:55:00,33.28,33.29,33.25,33.27,5600.0,30.3651,30.3742,30.3377,30.3559,5600.0
2013-05-03 14:00:00,33.25,33.25,33.22,33.23,6100.0,30.3377,30.3377,30.3103,30.3194,6100.0
2013-05-03 14:05:00,33.23,33.25,33.21,33.25,4600.0,30.3194,30.3377,30.3012,30.3377,4600.0
2013-05-03 14:10:00,33.25,33.26,33.2,33.25,6700.0,30.3377,30.3468,30.2921,30.3377,6700.0
2013-05-03 14:15:00,33.26,33.27,33.26,33.26,1600.0,30.3468,30.3559,30.3468,30.3468,1600.0
2013-05-03 14:20:00,33.26,33.3,33.25,33.29,54800.0,30.3468,30.3833,30.3377,30.3742,54800.0
2013-05-03 14:25:00,33.29,33.3,33.29,33.3,11600.0,30.3742,30.3833,30.3742,30.3833,11600.0
2013-05-03 14:30:00,33.31,33.34,33.3,33.33,51700.0,30.3924,30.4198,30.3833,30.4107,51700.0
2013-05-03 14:35:00,33.32,33.33,33.31,33.32,4200.0,30.4016,30.4107,30.3924,30.4016,4200.0
2013-05-03 14:40:00,33.32,33.32,33.21,33.25,6800.0,30.4016,30.4016,30.3012,30.3377,6800.0
2013-05-03 14:45:00,33.25,33.26,33.23,33.25,2500.0,30.3377,30.3468,30.3194,30.3377,2500.0
2013-05-03 14:50:00,33.25,33.25,33.22,33.22,2800.0,30.3377,30.3377,30.3103,30.3103,2800.0
2013-05-03 14:55:00,33.23,33.26,33.22,33.22,12500.0,30.3194,30.3468,30.3103,30.3103,12500.0
2013-05-03 15:00:00,33.23,33.24,33.22,33.23,3500.0,30.3194,30.3286,30.3103,30.3194,3500.0
2013-05-03 15:05:00,33.24,33.27,33.23,33.26,6600.0,30.3286,30.3559,30.3194,30.3468,6600.0
2013-05-03 15:10:00,33.26,33.28,33.26,33.27,2200.0,30.3468,30.3651,30.3468,30.3559,2200.0
2013-05-03 15:15:00,33.28,33.29,33.28,33.29,3800.0,30.3651,30.3742,30.3651,30.3742,3800.0
2013-05-03 15:20:00,33.29,33.3,33.29,33.3,2100.0,30.3742,30.3833,30.3742,30.3833,2100.0
2013-05-03 15:25:00,33.3,33.31,33.3,33.31,5800.0,30.3833,30.3924,30.3833,30.3924,5800.0
2013-05-03 15:30:00,33.31,33.32,33.3,33.32,3100.0,30.3924,30.4016,30.3833,30.4016,3100.0
2013-05-03 15:35:00,33.32,33.32,33.31,33.32,7500.0,30.4016,30.4016,30.3924,30.4016,7500.0
2013-05-03 15:40:00,33.32,33.34,33.32,33.34,11500.0,30.4016,30.4198,30.4016,30.4198,11500.0
2013-05-03 15:45:00,33.33,33.34,33.3,33.31,30800.0,30.4107,30.4198,30.3833,30.3924,30800.0
2013-05-03 15:50:00,33.31,33.32,33.22,33.23,22400.0,30.3924,30.4016,30.3103,30.3194,22400.0
2013-05-03 15:55:00,33.22,33.29,33.16,33.23,380500.0,30.3103,30.3742,30.2556,30.3194,380500.0
2013-05-06 09:30:00,33.35,33.4,33.35,33.38,4100.0,30.4289,30.4745,30.4289,30.4563,4100.0
2013-05-06 09:35:00,33.39,33.48,33.36,33.43,19800.0,30.4654,30.5475,30.438,30.5019,19800.0
2013-05-06 09:40:00,33.44,33.44,33.44,33.44,200.0,30.511,30.511,30.511,30.511,200.0
2013-05-06 09:45:00,33.44,33.49,33.38,33.45,3700.0,30.511,30.5567,30.4563,30.5202,3700.0
2013-05-06 09:50:00,33.45,33.45,33.31,33.37,600.0,30.5202,30.5202,30.3924,30.4472,600.0
2013-05-06 09:55:00,33.26,33.26,33.16,33.16,1400.0,30.3468,30.3468,30.2556,30.2556,1400.0
2013-05-06 10:00:00,33.18,33.2,33.18,33.2,1500.0,30.2738,30.2921,30.2738,30.2921,1500.0
2013-05-06 10:05:00,33.2,33.26,33.2,33.25,3900.0,30.2921,30.3468,30.2921,30.3377,3900.0
2013-05-06 10:10:00,33.24,33.24,33.21,33.24,700.0,30.3286,30.3286,30.3012,30.3286,700.0
2013-05-06 10:15:00,33.23,33.23,33.23,33.23,200.0,30.3194,30.3194,30.3194,30.3194,200.0
2013-05-06 10:20:00,33.23,33.23,33.18,33.2,6200.0,30.3194,30.3194,30.2738,30.2921,6200.0
2013-05-06 10:25:00,33.2,33.21,33.12,33.18,4600.0,30.2921,30.3012,30.2191,30.2738,4600.0
2013-05-06 10:30:00,33.15,33.15,33.15,33.15,700.0,30.2464,30.2464,30.2464,30.2464,700.0
2013-05-06 10:35:00,33.15,33.2,33.13,33.2,2100.0,30.2464,30.2921,30.2282,30.2921,2100.0
2013-05-06 10:40:00,33.15,33.22,33.15,33.19,6100.0,30.2464,30.3103,30.2464,30.2829,6100.0
2013-05-06 10:45:00,33.19,33.22,33.16,33.22,4300.0,30.2829,30.3103,30.2556,30.3103,4300.0
2013-05-06 10:50:00,33.22,33.24,33.17,33.21,7100.0,30.3103,30.3286,30.2647,30.3012,7100.0
2013-05-06 10:55:00,33.21,33.24,33.17,33.2,8800.0,30.3012,30.3286,30.2647,30.2921,8800.0
2013-05-06 11:00:00,33.21,33.21,33.09,33.13,7800.0,30.3012,30.3012,30.1917,30.2282,7800.0
2013-05-06 11:05:00,33.13,33.18,33.13,33.17,800.0,30.2282,30.2738,30.2282,30.2647,800.0
2013-05-06 11:10:00,33.2,33.24,33.17,33.23,2500.0,30.2921,30.3286,30.2647,30.3194,2500.0
2013-05-06 11:15:00,33.24,33.26,33.23,33.25,10900.0,30.3286,30.3468,30.3194,30.3377,10900.0
2013-05-06 11:20:00,33.25,33.25,33.21,33.23,2100.0,30.3377,30.3377,30.3012,30.3194,2100.0
2013-05-06 11:25:00,33.23,33.25,33.23,33.25,800.0,30.3194,30.3377,30.3194,30.3377,800.0
2013-05-06 11:30:00,33.24,33.25,33.24,33.25,700.0,30.3286,30.3377,30.3286,30.3377,700.0
2013-05-06 11:35:00,33.25,33.26,33.23,33.26,2900.0,30.3377,30.3468,30.3194,30.3468,2900.0
2013-05-06 11:40:00,33.26,33.3,33.21,33.22,41100.0,30.3468,30.3833,30.3012,30.3103,41100.0
2013-05-06 11:45:00,33.22,33.22,33.13,33.14,8100.0,30.3103,30.3103,30.2282,30.2373,8100.0
2013-05-06 11:50:00,33.14,33.14,33.14,33.14,1100.0,30.2373,30.2373,30.2373,30.2373,1100.0
2013-05-06 11:55:00,33.14,33.16,33.1,33.1,4900.0,30.2373,30.2556,30.2008,30.2008,4900.0
2013-05-06 12:00:00,33.09,33.09,33.08,33.08,200.0,30.1917,30.1917,30.1826,30.1826,200.0
2013-05-06 12:05:00,33.09,33.1,33.05,33.05,2200.0,30.1917,30.2008,30.1552,30.1552,2200.0
2013-05-06 12:10:00,33.05,33.05,32.99,32.99,16200.0,30.1552,30.1552,30.1005,30.1005,16200.0
2013-05-06 12:15:00,32.99,33.02,32.98,33.02,3000.0,30.1005,30.1278,30.0913,30.1278,3000.0
2013-05-06 12:20:00,33.04,33.06,33.02,33.06,2400.0,30.1461,30.1643,30.1278,30.1643,2400.0
2013-05-06 12:25:00,33.07,33.07,33.02,33.02,1600.0,30.1734,30.1734,30.1278,30.1278,1600.0
2013-05-06 12:30:00,33.02,33.07,33.02,33.05,1200.0,30.1278,30.1734,30.1278,30.1552,1200.0
2013-05-06 12:35:00,33.06,33.06,33.04,33.06,1100.0,30.1643,30.1643,30.1461,30.1643,1100.0
2013-05-06 12:40:00,33.06,33.07,33.04,33.06,3200.0,30.1643,30.1734,30.1461,30.1643,3200.0
2013-05-06 12:45:00,33.04,33.07,33.04,33.05,1600.0,30.1461,30.1734,30.1461,30.1552,1600.0
2013-05-06 12:50:00,33.06,33.07,33.05,33.06,3400.0,30.1643,30.1734,30.1552,30.1643,3400.0
2013-05-06 12:55:00,33.06,33.06,33.05,33.05,800.0,30.1643,30.1643,30.1552,30.1552,800.0
2013-05-06 13:00:00,33.06,33.06,33.0,33.01,7900.0,30.1643,30.1643,30.1096,30.1187,7900.0
2013-05-06 13:05:00,33.0,33.0,32.99,33.0,1100.0,30.1096,30.1096,30.1005,30.1096,1100.0
2013-05-06 13:10:00,32.99,33.02,32.99,32.99,4300.0,30.1005,30.1278,30.1005,30.1005,4300.0
2013-05-06 13:15:00,32.99,32.99,32.92,32.92,3300.0,30.1005,30.1005,30.0366,30.0366,3300.0
2013-05-06 13:20:00,32.92,32.95,32.88,32.93,6500.0,30.0366,30.064,30.0001,30.0457,6500.0
2013-05-06 13:25:00,32.92,32.92,32.91,32.92,2200.0,30.0366,30.0366,30.0275,30.0366,2200.0
2013-05-06 13:30:00,32.92,32.93,32.88,32.88,2200.0,30.0366,30.0457,30.0001,30.0001,2200.0
2013-05-06 13:35:00,32.86,32.86,32.81,32.83,8300.0,29.9818,29.9818,29.9362,29.9545,8300.0
2013-05-06 13:40:00,32.83,32.86,32.82,32.86,4100.0,29.9545,29.9818,29.9453,29.9818,4100.0
2013-05-06 13:45:00,32.86,32.86,32.75,32.8,38900.0,29.9818,29.9818,29.8815,29.9271,38900.0
2013-05-06 13:50:00,32.82,32.82,32.78,32.79,14100.0,29.9453,29.9453,29.9088,29.918,14100.0
2013-05-06 13:55:00,32.8,32.82,32.8,32.8,16200.0,29.9271,29.9453,29.9271,29.9271,16200.0
2013-05-06 14:00:00,32.81,32.81,32.76,32.8,9800.0,29.9362,29.9362,29.8906,29.9271,9800.0
2013-05-06 14:05:00,32.8,32.81,32.8,32.81,8100.0,29.9271,29.9362,29.9271,29.9362,8100.0
2013-05-06 14:10:00,32.8,32.87,32.8,32.86,10500.0,29.9271,29.991,29.9271,29.9818,10500.0
2013-05-06 14:15:00,32.85,32.9,32.85,32.89,6300.0,29.9727,30.0183,29.9727,30.0092,6300.0
2013-05-06 14:20:00,32.89,32.91,32.89,32.91,5200.0,30.0092,30.0275,30.0092,30.0275,5200.0
2013-05-06 14:25:00,32.91,32.91,32.89,32.9,4500.0,30.0275,30.0275,30.0092,30.0183,4500.0
2013-05-06 14:30:00,32.9,32.91,32.87,32.91,9100.0,30.0183,30.0275,29.991,30.0275,9100.0
2013-05-06 14:35:00,32.9,32.91,32.9,32.9,6100.0,30.0183,30.0275,30.0183,30.0183,6100.0
2013-05-06 14:40:00,32.89,32.89,32.85,32.87,5300.0,30.0092,30.0092,29.9727,29.991,5300.0
2013-05-06 14:45:00,32.87,32.87,32.83,32.84,7300.0,29.991,29.991,29.9545,29.9636,7300.0
2013-05-06 14:50:00,32.85,32.87,32.85,32.86,3200.0,29.9727,29.991,29.9727,29.9818,3200.0
2013-05-06 14:55:00,32.86,32.91,32.86,32.89,7000.0,29.9818,30.0275,29.9818,30.0092,7000.0
2013-05-06 15:00:00,32.89,32.91,32.89,32.91,3100.0,30.0092,30.0275,30.0092,30.0275,3100.0
2013-05-06 15:05:00,32.91,32.91,32.88,32.9,5000.0,30.0275,30.0275,30.0001,30.0183,5000.0
2013-05-06 15:10:00,32.9,32.91,32.88,32.88,5500.0,30.0183,30.0275,30.0001,30.0001,5500.0
2013-05-06 15:15:00,32.89,32.9,32.88,32.88,4900.0,30.0092,30.0183,30.0001,30.0001,4900.0
2013-05-06 15:20:00,32.89,32.9,32.87,32.9,7900.0,30.0092,30.0183,29.991,30.0183,7900.0
2013-05-06 15:25:00,32.9,32.9,32.89,32.89,3400.0,30.0183,30.0183,30.0092,30.0092,3400.0
2013-05-06 15:30:00,32.9,32.91,32.89,32.9,9900.0,30.0183,30.0275,30.0092,30.0183,9900.0
2013-05-06 15:35:00,32.9,32.9,32.89,32.9,6200.0,30.0183,30.0183,30.0092,30.0183,6200.0
2013-05-06 15:40:00,32.9,32.92,32.89,32.9,8100.0,30.0183,30.0366,30.0092,30.0183,8100.0
2013-05-06 15:45:00,32.91,32.91,32.89,32.91,8800.0,30.0275,30.0275,30.0092,30.0275,8800.0
2013-05-06 15:50:00,32.91,32.93,32.89,32.92,8100.0,30.0275,30.0457,30.0092,30.0366,8100.0
2013-05-06 15:55:00,32.92,32.93,32.89,32.93,13300.0,30.0366,30.0457,30.0092,30.0457,13300.0
2013-05-07 09:30:00,33.08,33.08,32.94,32.97,5100.0,30.1826,30.1826,30.0548,30.0822,5100.0
2013-05-07 09:35:00,32.97,32.98,32.78,32.78,3300.0,30.0822,30.0913,29.9088,29.9088,3300.0
2013-05-07 09:40:00,32.77,32.9,32.76,32.83,2700.0,29.8997,30.0183,29.8906,29.9545,2700.0
2013-05-07 09:45:00,32.83,32.87,32.83,32.83,2500.0,29.9545,29.991,29.9545,29.9545,2500.0
2013-05-07 09:50:00,32.82,32.85,32.82,32.83,1000.0,29.9453,29.9727,29.9453,29.9545,1000.0
2013-05-07 09:55:00,32.83,32.84,32.79,32.79,3100.0,29.9545,29.9636,29.918,29.918,3100.0
2013-05-07 10:00:00,32.79,32.87,32.76,32.84,17800.0,29.918,29.991,29.8906,29.9636,17800.0
2013-05-07 10:05:00,32.84,32.87,32.76,32.77,12300.0,29.9636,29.991,29.8906,29.8997,12300.0
2013-05-07 10:10:00,32.8,32.82,32.72,32.72,3600.0,29.9271,29.9453,29.8541,29.8541,3600.0
2013-05-07 10:15:00,32.72,32.76,32.62,32.67,19200.0,29.8541,29.8906,29.7629,29.8085,19200.0
2013-05-07 10:20:00,32.68,32.7,32.62,32.7,3200.0,29.8176,29.8359,29.7629,29.8359,3200.0
2013-05-07 10:25:00,32.71,32.82,32.71,32.79,6100.0,29.845,29.9453,29.845,29.918,6100.0
2013-05-07 10:30:00,32.78,32.8,32.72,32.77,6500.0,29.9088,29.9271,29.8541,29.8997,6500.0
2013-05-07 10:35:00,32.74,32.74,32.72,32.72,1300.0,29.8724,29.8724,29.8541,29.8541,1300.0
2013-05-07 10:40:00,32.69,32.69,32.6,32.64,3500.0,29.8267,29.8267,29.7446,29.7811,3500.0
2013-05-07 10:45:00,32.63,32.68,32.63,32.66,7400.0,29.772,29.8176,29.772,29.7994,7400.0
2013-05-07 10:50:00,32.68,32.74,32.68,32.68,7900.0,29.8176,29.8724,29.8176,29.8176,7900.0
2013-05-07 10:55:00,32.63,32.63,32.63,32.63,300.0,29.772,29.772,29.772,29.772,300.0
2013-05-07 11:00:00,32.62,32.63,32.55,32.57,5500.0,29.7629,29.772,29.699,29.7172,5500.0
2013-05-07 11:05:00,32.56,32.56,32.53,32.53,2100.0,29.7081,29.7081,29.6807,29.6807,2100.0
2013-05-07 11:10:00,32.55,32.6,32.55,32.59,7100.0,29.699,29.7446,29.699,29.7355,7100.0
2013-05-07 11:15:00,32.57,32.61,32.57,32.61,4700.0,29.7172,29.7537,29.7172,29.7537,4700.0
2013-05-07 11:20:00,32.6,32.6,32.56,32.56,2300.0,29.7446,29.7446,29.7081,29.7081,2300.0
2013-05-07 11:25:00,32.55,32.56,32.54,32.55,24800.0,29.699,29.7081,29.6899,29.699,24800.0
2013-05-07 11:30:00,32.55,32.55,32.5,32.5,13800.0,29.699,29.699,29.6534,29.6534,13800.0
2013-05-07 11:35:00,32.5,32.53,32.46,32.46,9700.0,29.6534,29.6807,29.6169,29.6169,9700.0
2013-05-07 11:40:00,32.46,32.46,32.32,32.33,16900.0,29.6169,29.6169,29.4891,29.4983,16900.0
2013-05-07 11:45:00,32.32,32.4,32.3,32.4,18200.0,29.4891,29.5621,29.4709,29.5621,18200.0
2013-05-07 11:50:00,32.4,32.4,32.37,32.37,4800.0,29.5621,29.5621,29.5348,29.5348,4800.0
2013-05-07 11:55:00,32.37,32.4,32.37,32.38,3800.0,29.5348,29.5621,29.5348,29.5439,3800.0
2013-05-07 12:00:00,32.39,32.41,32.39,32.39,4800.0,29.553,29.5713,29.553,29.553,4800.0
2013-05-07 12:05:00,32.4,32.41,32.38,32.41,8700.0,29.5621,29.5713,29.5439,29.5713,8700.0
2013-05-07 12:10:00,32.41,32.45,32.4,32.44,6300.0,29.5713,29.6078,29.5621,29.5986,6300.0
2013-05-07 12:15:00,32.43,32.47,32.43,32.47,28500.0,29.5895,29.626,29.5895,29.626,28500.0
2013-05-07 12:20:00,32.46,32.58,32.46,32.58,2600.0,29.6169,29.7264,29.6169,29.7264,2600.0
2013-05-07 12:25:00,32.58,32.61,32.55,32.55,9900.0,29.7264,29.7537,29.699,29.699,9900.0
2013-05-07 12:30:00,32.57,32.62,32.54,32.57,7900.0,29.7172,29.7629,29.6899,29.7172,7900.0
2013-05-07 12:35:00,32.56,32.6,32.56,32.57,2100.0,29.7081,29.7446,29.7081,29.7172,2100.0
2013-05-07 12:40:00,32.61,32.7,32.6,32.69,25300.0,29.7537,29.8359,29.7446,29.8267,25300.0
2013-05-07 12:45:00,32.7,32.76,32.69,32.76,3900.0,29.8359,29.8906,29.8267,29.8906,3900.0
2013-05-07 12:50:00,32.76,32.77,32.69,32.69,4500.0,29.8906,29.8997,29.8267,29.8267,4500.0
2013-05-07 12:55:00,32.73,32.73,32.68,32.69,10100.0,29.8632,29.8632,29.8176,29.8267,10100.0
2013-05-07 13:00:00,32.69,32.7,32.68,32.68,7800.0,29.8267,29.8359,29.8176,29.8176,7800.0
2013-05-07 13:05:00,32.7,32.71,32.69,32.7,1200.0,29.8359,29.845,29.8267,29.8359,1200.0
2013-05-07 13:10:00,32.7,32.7,32.68,32.69,1600.0,29.8359,29.8359,29.8176,29.8267,1600.0
2013-05-07 13:15:00,32.7,32.71,32.68,32.7,2700.0,29.8359,29.845,29.8176,29.8359,2700.0
2013-05-07 13:20:00,32.7,32.7,32.62,32.65,8800.0,29.8359,29.8359,29.7629,29.7902,8800.0
2013-05-07 13:25:00,32.65,32.65,32.56,32.59,1900.0,29.7902,29.7902,29.7081,29.7355,1900.0
2013-05-07 13:30:00,32.57,32.61,32.57,32.61,1500.0,29.7172,29.7537,29.7172,29.7537,1500.0
2013-05-07 13:35:00,32.61,32.65,32.55,32.55,6100.0,29.7537,29.7902,29.699,29.699,6100.0
2013-05-07 13:40:00,32.6,32.6,32.55,32.56,2100.0,29.7446,29.7446,29.699,29.7081,2100.0
2013-05-07 13:45:00,32.57,32.63,32.57,32.63,3700.0,29.7172,29.772,29.7172,29.772,3700.0
2013-05-07 13:50:00,32.63,32.65,32.6,32.65,9900.0,29.772,29.7902,29.7446,29.7902,9900.0
2013-05-07 13:55:00,32.64,32.69,32.61,32.65,6200.0,29.7811,29.8267,29.7537,29.7902,6200.0
2013-05-07 14:00:00,32.69,32.69,32.61,32.63,4800.0,29.8267,29.8267,29.7537,29.772,4800.0
2013-05-07 14:05:00,32.65,32.65,32.63,32.64,3200.0,29.7902,29.7902,29.772,29.7811,3200.0
2013-05-07 14:10:00,32.64,32.65,32.64,32.65,1200.0,29.7811,29.7902,29.7811,29.7902,1200.0
2013-05-07 14:15:00,32.65,32.65,32.64,32.65,2600.0,29.7902,29.7902,29.7811,29.7902,2600.0
2013-05-07 14:20:00,32.64,32.65,32.63,32.65,14700.0,29.7811,29.7902,29.772,29.7902,14700.0
2013-05-07 14:25:00,32.64,32.65,32.62,32.64,3900.0,29.7811,29.7902,29.7629,29.7811,3900.0
2013-05-07 14:30:00,32.64,32.64,32.58,32.58,55000.0,29.7811,29.7811,29.7264,29.7264,55000.0
2013-05-07 14:35:00,32.59,32.61,32.58,32.61,2600.0,29.7355,29.7537,29.7264,29.7537,2600.0
2013-05-07 14:40:00,32.6,32.62,32.57,32.61,13500.0,29.7446,29.7629,29.7172,29.7537,13500.0
2013-05-07 14:45:00,32.61,32.65,32.61,32.65,4000.0,29.7537,29.7902,29.7537,29.7902,4000.0
2013-05-07 14:50:00,32.65,32.73,32.65,32.73,7500.0,29.7902,29.8632,29.7902,29.8632,7500.0
2013-05-07 14:55:00,32.74,32.76,32.73,32.75,4500.0,29.8724,29.8906,29.8632,29.8815,4500.0
2013-05-07 15:00:00,32.75,32.76,32.75,32.76,4600.0,29.8815,29.8906,29.8815,29.8906,4600.0
2013-05-07 15:05:00,32.76,32.76,32.75,32.76,1700.0,29.8906,29.8906,29.8815,29.8906,1700.0
2013-05-07 15:10:00,32.76,32.82,32.76,32.8,9800.0,29.8906,29.9453,29.8906,29.9271,9800.0
2013-05-07 15:15:00,32.79,32.82,32.75,32.77,7900.0,29.918,29.9453,29.8815,29.8997,7900.0
2013-05-07 15:20:00,32.77,32.78,32.77,32.77,5000.0,29.8997,29.9088,29.8997,29.8997,5000.0
2013-05-07 15:25:00,32.77,32.84,32.77,32.81,12900.0,29.8997,29.9636,29.8997,29.9362,12900.0
2013-05-07 15:30:00,32.8,32.83,32.79,32.79,10000.0,29.9271,29.9545,29.918,29.918,10000.0
2013-05-07 15:35:00,32.8,32.8,32.76,32.77,11700.0,29.9271,29.9271,29.8906,29.8997,11700.0
2013-05-07 15:40:00,32.77,32.8,32.76,32.78,12900.0,29.8997,29.9271,29.8906,29.9088,12900.0
2013-05-07 15:45:00,32.78,32.82,32.78,32.8,7600.0,29.9088,29.9453,29.9088,29.9271,7600.0
2013-05-07 15:50:00,32.8,32.89,32.8,32.89,13700.0,29.9271,30.0092,29.9271,30.0092,13700.0
2013-05-07 15:55:00,32.89,32.9,32.88,32.89,25600.0,30.0092,30.0183,30.0001,30.0092,25600.0
2013-05-08 09:30:00,33.0,33.0,32.93,32.95,12200.0,30.1096,30.1096,30.0457,30.064,12200.0
2013-05-08 09:35:00,32.95,32.95,32.88,32.89,3200.0,30.064,30.064,30.0001,30.0092,3200.0
2013-05-08 09:40:00,32.91,32.97,32.88,32.92,17100.0,30.0275,30.0822,30.0001,30.0366,17100.0
2013-05-08 09:45:00,32.89,32.91,32.88,32.88,900.0,30.0092,30.0275,30.0001,30.0001,900.0
2013-05-08 09:50:00,32.9,32.9,32.82,32.82,4400.0,30.0183,30.0183,29.9453,29.9453,4400.0
2013-05-08 09:55:00,32.82,32.82,32.8,32.8,5000.0,29.9453,29.9453,29.9271,29.9271,5000.0
2013-05-08 10:00:00,32.81,32.81,32.77,32.77,11400.0,29.9362,29.9362,29.8997,29.8997,11400.0
2013-05-08 10:05:00,32.77,32.84,32.77,32.79,9800.0,29.8997,29.9636,29.8997,29.918,9800.0
2013-05-08 10:10:00,32.78,32.78,32.76,32.77,3100.0,29.9088,29.9088,29.8906,29.8997,3100.0
2013-05-08 10:15:00,32.77,32.84,32.77,32.81,7100.0,29.8997,29.9636,29.8997,29.9362,7100.0
2013-05-08 10:20:00,32.8,32.87,32.77,32.82,41900.0,29.9271,29.991,29.8997,29.9453,41900.0
2013-05-08 10:25:00,32.82,32.83,32.72,32.72,120900.0,29.9453,29.9545,29.8541,29.8541,120900.0
2013-05-08 10:30:00,32.76,32.82,32.73,32.82,6000.0,29.8906,29.9453,29.8632,29.9453,6000.0
2013-05-08 10:35:00,32.8,32.82,32.8,32.8,5300.0,29.9271,29.9453,29.9271,29.9271,5300.0
2013-05-08 10:40:00,32.8,32.81,32.8,32.8,1300.0,29.9271,29.9362,29.9271,29.9271,1300.0
2013-05-08 10:45:00,32.8,32.81,32.8,32.81,1500.0,29.9271,29.9362,29.9271,29.9362,1500.0
2013-05-08 10:50:00,32.8,32.82,32.8,32.81,1700.0,29.9271,29.9453,29.9271,29.9362,1700.0
2013-05-08 10:55:00,32.82,32.82,32.8,32.8,9600.0,29.9453,29.9453,29.9271,29.9271,9600.0
2013-05-08 11:00:00,32.81,32.81,32.8,32.8,1200.0,29.9362,29.9362,29.9271,29.9271,1200.0
2013-05-08 11:05:00,32.8,32.8,32.8,32.8,3500.0,29.9271,29.9271,29.9271,29.9271,3500.0
2013-05-08 11:10:00,32.81,32.88,32.8,32.86,5400.0,29.9362,30.0001,29.9271,29.9818,5400.0
2013-05-08 11:15:00,32.86,32.88,32.85,32.86,2600.0,29.9818,30.0001,29.9727,29.9818,2600.0
2013-05-08 11:20:00,32.85,32.86,32.82,32.82,3000.0,29.9727,29.9818,29.9453,29.9453,3000.0
2013-05-08 11:25:00,32.83,32.84,32.8,32.82,12200.0,29.9545,29.9636,29.9271,29.9453,12200.0
2013-05-08 11:30:00,32.82,32.84,32.81,32.84,3900.0,29.9453,29.9636,29.9362,29.9636,3900.0
2013-05-08 11:35:00,32.84,32.84,32.76,32.83,16100.0,29.9636,29.9636,29.8906,29.9545,16100.0
2013-05-08 11:40:00,32.82,32.83,32.81,32.82,2500.0,29.9453,29.9545,29.9362,29.9453,2500.0
2013-05-08 11:45:00,32.82,32.84,32.81,32.84,4000.0,29.9453,29.9636,29.9362,29.9636,4000.0
2013-05-08 11:50:00,32.83,32.84,32.8,32.8,10400.0,29.9545,29.9636,29.9271,29.9271,10400.0
2013-05-08 11:55:00,32.8,32.84,32.79,32.83,3700.0,29.9271,29.9636,29.918,29.9545,3700.0
2013-05-08 12:00:00,32.84,32.84,32.83,32.84,4000.0,29.9636,29.9636,29.9545,29.9636,4000.0
2013-05-08 12:05:00,32.83,32.86,32.83,32.84,7800.0,29.9545,29.9818,29.9545,29.9636,7800.0
2013-05-08 12:10:00,32.85,32.91,32.85,32.91,6500.0,29.9727,30.0275,29.9727,30.0275,6500.0
2013-05-08 12:15:00,32.91,32.91,32.87,32.89,4000.0,30.0275,30.0275,29.991,30.0092,4000.0
2013-05-08 12:20:00,32.91,32.97,32.91,32.95,1700.0,30.0275,30.0822,30.0275,30.064,1700.0
2013-05-08 12:25:00,32.95,32.95,32.94,32.95,1400.0,30.064,30.064,30.0548,30.064,1400.0
2013-05-08 12:30:00,32.95,32.95,32.93,32.93,2800.0,30.064,30.064,30.0457,30.0457,2800.0
2013-05-08 12:35:00,32.94,32.95,32.93,32.93,3500.0,30.0548,30.064,30.0457,30.0457,3500.0
2013-05-08 12:40:00,32.95,32.95,32.88,32.88,2700.0,30.064,30.064,30.0001,30.0001,2700.0
2013-05-08 12:45:00,32.89,32.91,32.88,32.9,2800.0,30.0092,30.0275,30.0001,30.0183,2800.0
2013-05-08 12:50:00,32.91,32.91,32.88,32.88,2500.0,30.0275,30.0275,30.0001,30.0001,2500.0
2013-05-08 12:55:00,32.88,32.89,32.84,32.87,12100.0,30.0001,30.0092,29.9636,29.991,12100.0
2013-05-08 13:00:00,32.86,32.91,32.85,32.9,4100.0,29.9818,30.0275,29.9727,30.0183,4100.0
2013-05-08 13:05:00,32.9,32.9,32.89,32.89,800.0,30.0183,30.0183,30.0092,30.0092,800.0
2013-05-08 13:10:00,32.9,32.9,32.85,32.85,3500.0,30.0183,30.0183,29.9727,29.9727,3500.0
2013-05-08 13:15:00,32.85,32.9,32.85,32.9,1700.0,29.9727,30.0183,29.9727,30.0183,1700.0
2013-05-08 13:20:00,32.9,32.91,32.89,32.9,8800.0,30.0183,30.0275,30.0092,30.0183,8800.0
2013-05-08 13:25:00,32.89,32.89,32.83,32.83,3400.0,30.0092,30.0092,29.9545,29.9545,3400.0
2013-05-08 13:30:00,32.83,32.84,32.83,32.84,800.0,29.9545,29.9636,29.9545,29.9636,800.0
2013-05-08 13:35:00,32.84,32.84,32.82,32.83,4200.0,29.9636,29.9636,29.9453,29.9545,4200.0
2013-05-08 13:40:00,32.82,32.83,32.76,32.79,7300.0,29.9453,29.9545,29.8906,29.918,7300.0
2013-05-08 13:45:00,32.78,32.81,32.77,32.8,5100.0,29.9088,29.9362,29.8997,29.9271,5100.0
2013-05-08 13:50:00,32.8,32.83,32.8,32.83,4900.0,29.9271,29.9545,29.9271,29.9545,4900.0
2013-05-08 13:55:00,32.83,32.86,32.76,32.86,83200.0,29.9545,29.9818,29.8906,29.9818,83200.0
2013-05-08 14:00:00,32.88,32.89,32.87,32.89,3600.0,30.0001,30.0092,29.991,30.0092,3600.0
2013-05-08 14:05:00,32.89,32.94,32.88,32.94,5000.0,30.0092,30.0548,30.0001,30.0548,5000.0
2013-05-08 14:10:00,32.94,32.95,32.92,32.95,3200.0,30.0548,30.064,30.0366,30.064,3200.0
2013-05-08 14:15:00,32.95,33.02,32.95,33.02,9700.0,30.064,30.1278,30.064,30.1278,9700.0
2013-05-08 14:20:00,33.01,33.07,32.98,33.0,19500.0,30.1187,30.1734,30.0913,30.1096,19500.0
2013-05-08 14:25:00,33.0,33.01,32.98,33.0,2200.0,30.1096,30.1187,30.0913,30.1096,2200.0
2013-05-08 14:30:00,33.0,33.02,32.98,32.99,7700.0,30.1096,30.1278,30.0913,30.1005,7700.0
2013-05-08 14:35:00,32.99,33.02,32.98,33.0,7200.0,30.1005,30.1278,30.0913,30.1096,7200.0
2013-05-08 14:40:00,33.0,33.0,32.99,33.0,2600.0,30.1096,30.1096,30.1005,30.1096,2600.0
2013-05-08 14:45:00,33.0,33.0,32.98,33.0,7100.0,30.1096,30.1096,30.0913,30.1096,7100.0
2013-05-08 14:50:00,33.0,33.04,32.99,33.01,22100.0,30.1096,30.1461,30.1005,30.1187,22100.0
2013-05-08 14:55:00,33.02,33.07,32.99,33.07,9300.0,30.1278,30.1734,30.1005,30.1734,9300.0
2013-05-08 15:00:00,33.07,33.07,33.01,33.03,16300.0,30.1734,30.1734,30.1187,30.137,16300.0
2013-05-08 15:05:00,33.02,33.09,33.02,33.08,11500.0,30.1278,30.1917,30.1278,30.1826,11500.0
2013-05-08 15:10:00,33.08,33.11,33.08,33.1,11900.0,30.1826,30.2099,30.1826,30.2008,11900.0
2013-05-08 15:15:00,33.1,33.18,33.1,33.18,12500.0,30.2008,30.2738,30.2008,30.2738,12500.0
2013-05-08 15:20:00,33.17,33.17,33.11,33.13,16700.0,30.2647,30.2647,30.2099,30.2282,16700.0
2013-05-08 15:25:00,33.12,33.25,33.12,33.23,11900.0,30.2191,30.3377,30.2191,30.3194,11900.0
2013-05-08 15:30:00,33.23,33.23,33.14,33.15,11700.0,30.3194,30.3194,30.2373,30.2464,11700.0
2013-05-08 15:35:00,33.14,33.16,33.11,33.11,17900.0,30.2373,30.2556,30.2099,30.2099,17900.0
2013-05-08 15:40:00,33.11,33.21,33.1,33.2,93200.0,30.2099,30.3012,30.2008,30.2921,93200.0
2013-05-08 15:45:00,33.21,33.37,33.21,33.37,50800.0,30.3012,30.4472,30.3012,30.4472,50800.0
2013-05-08 15:50:00,33.38,33.44,33.33,33.35,61600.0,30.4563,30.511,30.4107,30.4289,61600.0
2013-05-08 15:55:00,33.35,33.35,33.24,33.27,59100.0,30.4289,30.4289,30.3286,30.3559,59100.0
2013-05-09 09:30:00,33.31,33.39,33.31,33.39,2700.0,30.3924,30.4654,30.3924,30.4654,2700.0
2013-05-09 09:35:00,33.35,33.4,33.3,33.3,18500.0,30.4289,30.4745,30.3833,30.3833,18500.0
2013-05-09 09:40:00,33.29,33.42,33.29,33.41,6100.0,30.3742,30.4928,30.3742,30.4837,6100.0
2013-05-09 09:45:00,33.38,33.44,33.35,33.44,6600.0,30.4563,30.511,30.4289,30.511,6600.0
2013-05-09 09:50:00,33.44,33.47,33.4,33.47,7800.0,30.511,30.5384,30.4745,30.5384,7800.0
2013-05-09 09:55:00,33.47,33.49,33.34,33.41,8600.0,30.5384,30.5567,30.4198,30.4837,8600.0
2013-05-09 10:00:00,33.41,33.43,33.32,33.33,13400.0,30.4837,30.5019,30.4016,30.4107,13400.0
2013-05-09 10:05:00,33.33,33.43,33.28,33.43,18100.0,30.4107,30.5019,30.3651,30.5019,18100.0
2013-05-09 10:10:00,33.43,33.44,33.4,33.4,8300.0,30.5019,30.511,30.4745,30.4745,8300.0
2013-05-09 10:15:00,33.38,33.42,33.36,33.38,6900.0,30.4563,30.4928,30.438,30.4563,6900.0
2013-05-09 10:20:00,33.38,33.42,33.36,33.41,99600.0,30.4563,30.4928,30.438,30.4837,99600.0
2013-05-09 10:25:00,33.41,33.41,33.39,33.4,6300.0,30.4837,30.4837,30.4654,30.4745,6300.0
2013-05-09 10:30:00,33.41,33.41,33.38,33.4,10300.0,30.4837,30.4837,30.4563,30.4745,10300.0
2013-05-09 10:35:00,33.4,33.52,33.4,33.49,10900.0,30.4745,30.584,30.4745,30.5567,10900.0
2013-05-09 10:40:00,33.49,33.51,33.48,33.5,17300.0,30.5567,30.5749,30.5475,30.5658,17300.0
2013-05-09 10:45:00,33.51,33.57,33.49,33.56,19200.0,30.5749,30.6297,30.5567,30.6205,19200.0
2013-05-09 10:50:00,33.57,33.58,33.49,33.51,8800.0,30.6297,30.6388,30.5567,30.5749,8800.0
2013-05-09 10:55:00,33.5,33.55,33.5,33.55,4200.0,30.5658,30.6114,30.5658,30.6114,4200.0
2013-05-09 11:00:00,33.54,33.57,33.52,33.55,7600.0,30.6023,30.6297,30.584,30.6114,7600.0
2013-05-09 11:05:00,33.57,33.57,33.52,33.55,8200.0,30.6297,30.6297,30.584,30.6114,8200.0
2013-05-09 11:10:00,33.55,33.57,33.5,33.5,11600.0,30.6114,30.6297,30.5658,30.5658,11600.0
2013-05-09 11:15:00,33.54,33.58,33.52,33.55,7200.0,30.6023,30.6388,30.584,30.6114,7200.0
2013-05-09 11:20:00,33.53,33.56,33.5,33.52,7700.0,30.5932,30.6205,30.5658,30.584,7700.0
2013-05-09 11:25:00,33.52,33.55,33.51,33.54,9700.0,30.584,30.6114,30.5749,30.6023,9700.0
2013-05-09 11:30:00,33.55,33.55,33.51,33.52,6600.0,30.6114,30.6114,30.5749,30.584,6600.0
2013-05-09 11:35:00,33.53,33.53,33.48,33.49,6600.0,30.5932,30.5932,30.5475,30.5567,6600.0
2013-05-09 11:40:00,33.49,33.51,33.49,33.51,3100.0,30.5567,30.5749,30.5567,30.5749,3100.0
2013-05-09 11:45:00,33.52,33.53,33.51,33.52,3400.0,30.584,30.5932,30.5749,30.584,3400.0
2013-05-09 11:50:00,33.53,33.53,33.46,33.49,7500.0,30.5932,30.5932,30.5293,30.5567,7500.0
2013-05-09 11:55:00,33.52,33.54,33.49,33.52,6300.0,30.584,30.6023,30.5567,30.584,6300.0
2013-05-09 12:00:00,33.52,33.54,33.49,33.52,5300.0,30.584,30.6023,30.5567,30.584,5300.0
2013-05-09 12:05:00,33.52,33.54,33.48,33.52,6100.0,30.584,30.6023,30.5475,30.584,6100.0
2013-05-09 12:10:00,33.53,33.53,33.47,33.51,7900.0,30.5932,30.5932,30.5384,30.5749,7900.0
2013-05-09 12:15:00,33.5,33.53,33.44,33.44,9000.0,30.5658,30.5932,30.511,30.511,9000.0
2013-05-09 12:20:00,33.47,33.51,33.45,33.5,4100.0,30.5384,30.5749,30.5202,30.5658,4100.0
2013-05-09 12:25:00,33.52,33.52,33.46,33.47,5200.0,30.584,30.584,30.5293,30.5384,5200.0
2013-05-09 12:30:00,33.5,33.51,33.45,33.48,5600.0,30.5658,30.5749,30.5202,30.5475,5600.0
2013-05-09 12:35:00,33.48,33.51,33.46,33.48,6600.0,30.5475,30.5749,30.5293,30.5475,6600.0
2013-05-09 12:40:00,33.48,33.5,33.44,33.5,7400.0,30.5475,30.5658,30.511,30.5658,7400.0
2013-05-09 12:45:00,33.5,33.51,33.46,33.5,6200.0,30.5658,30.5749,30.5293,30.5658,6200.0
2013-05-09 12:50:00,33.5,33.5,33.45,33.45,5200.0,30.5658,30.5658,30.5202,30.5202,5200.0
2013-05-09 12:55:00,33.48,33.51,33.48,33.49,8000.0,30.5475,30.5749,30.5475,30.5567,8000.0
2013-05-09 13:00:00,33.5,33.52,33.5,33.51,4200.0,30.5658,30.584,30.5658,30.5749,4200.0
2013-05-09 13:05:00,33.52,33.53,33.48,33.49,12800.0,30.584,30.5932,30.5475,30.5567,12800.0
2013-05-09 13:10:00,33.5,33.53,33.49,33.51,4200.0,30.5658,30.5932,30.5567,30.5749,4200.0
2013-05-09 13:15:00,33.52,33.54,33.49,33.51,9300.0,30.584,30.6023,30.5567,30.5749,9300.0
2013-05-09 13:20:00,33.5,33.53,33.5,33.52,3700.0,30.5658,30.5932,30.5658,30.584,3700.0
2013-05-09 13:25:00,33.53,33.53,33.49,33.5,6300.0,30.5932,30.5932,30.5567,30.5658,6300.0
2013-05-09 13:30:00,33.5,33.5,33.45,33.45,14400.0,30.5658,30.5658,30.5202,30.5202,14400.0
2013-05-09 13:35:00,33.46,33.5,33.46,33.49,6200.0,30.5293,30.5658,30.5293,30.5567,6200.0
2013-05-09 13:40:00,33.5,33.5,33.48,33.5,11400.0,30.5658,30.5658,30.5475,30.5658,11400.0
2013-05-09 13:45:00,33.5,33.5,33.49,33.5,4100.0,30.5658,30.5658,30.5567,30.5658,4100.0
2013-05-09 13:50:00,33.5,33.5,33.49,33.5,12300.0,30.5658,30.5658,30.5567,30.5658,12300.0
2013-05-09 13:55:00,33.5,33.51,33.49,33.5,7800.0,30.5658,30.5749,30.5567,30.5658,7800.0
2013-05-09 14:00:00,33.5,33.51,33.49,33.5,7000.0,30.5658,30.5749,30.5567,30.5658,7000.0
2013-05-09 14:05:00,33.5,33.5,33.49,33.5,5300.0,30.5658,30.5658,30.5567,30.5658,5300.0
2013-05-09 14:10:00,33.5,33.5,33.49,33.5,9300.0,30.5658,30.5658,30.5567,30.5658,9300.0
2013-05-09 14:15:00,33.5,33.58,33.5,33.58,10700.0,30.5658,30.6388,30.5658,30.6388,10700.0
2013-05-09 14:20:00,33.58,33.63,33.57,33.61,12500.0,30.6388,30.6844,30.6297,30.6662,12500.0
2013-05-09 14:25:00,33.62,33.67,33.59,33.59,10400.0,30.6753,30.7209,30.6479,30.6479,10400.0
2013-05-09 14:30:00,33.6,33.61,33.56,33.57,6100.0,30.657,30.6662,30.6205,30.6297,6100.0
2013-05-09 14:35:00,33.58,33.59,33.54,33.55,7800.0,30.6388,30.6479,30.6023,30.6114,7800.0
2013-05-09 14:40:00,33.54,33.57,33.49,33.5,8500.0,30.6023,30.6297,30.5567,30.5658,8500.0
2013-05-09 14:45:00,33.51,33.53,33.5,33.52,10100.0,30.5749,30.5932,30.5658,30.584,10100.0
2013-05-09 14:50:00,33.53,33.55,33.48,33.48,8600.0,30.5932,30.6114,30.5475,30.5475,8600.0
2013-05-09 14:55:00,33.47,33.47,33.41,33.44,9400.0,30.5384,30.5384,30.4837,30.511,9400.0
2013-05-09 15:00:00,33.44,33.46,33.39,33.45,8200.0,30.511,30.5293,30.4654,30.5202,8200.0
2013-05-09 15:05:00,33.44,33.51,33.43,33.48,10700.0,30.511,30.5749,30.5019,30.5475,10700.0
2013-05-09 15:10:00,33.48,33.5,33.45,33.47,9100.0,30.5475,30.5658,30.5202,30.5384,9100.0
2013-05-09 15:15:00,33.46,33.5,33.44,33.5,7900.0,30.5293,30.5658,30.511,30.5658,7900.0
2013-05-09 15:20:00,33.5,33.51,33.49,33.49,9700.0,30.5658,30.5749,30.5567,30.5567,9700.0
2013-05-09 15:25:00,33.48,33.52,33.47,33.51,42200.0,30.5475,30.584,30.5384,30.5749,42200.0
2013-05-09 15:30:00,33.52,33.62,33.52,33.62,11300.0,30.584,30.6753,30.584,30.6753,11300.0
2013-05-09 15:35:00,33.62,33.63,33.58,33.6,15600.0,30.6753,30.6844,30.6388,30.657,15600.0
2013-05-09 15:40:00,33.6,33.61,33.59,33.6,14700.0,30.657,30.6662,30.6479,30.657,14700.0
2013-05-09 15:45:00,33.59,33.61,33.54,33.6,20500.0,30.6479,30.6662,30.6023,30.657,20500.0
2013-05-09 15:50:00,33.59,33.61,33.52,33.58,64200.0,30.6479,30.6662,30.584,30.6388,64200.0
2013-05-09 15:55:00,33.58,33.62,33.52,33.54,59900.0,30.6388,30.6753,30.584,30.6023,59900.0
2013-05-10 09:30:00,33.54,33.55,33.45,33.45,3700.0,30.6023,30.6114,30.5202,30.5202,3700.0
2013-05-10 09:35:00,33.46,33.48,33.46,33.48,300.0,30.5293,30.5475,30.5293,30.5475,300.0
2013-05-10 09:40:00,33.45,33.51,33.21,33.21,10200.0,30.5202,30.5749,30.3012,30.3012,10200.0
2013-05-10 09:45:00,33.21,33.61,33.12,33.5,98700.0,30.3012,30.6662,30.2191,30.5658,98700.0
2013-05-10 09:50:00,33.5,33.5,33.23,33.3,12800.0,30.5658,30.5658,30.3194,30.3833,12800.0
2013-05-10 09:55:00,33.3,33.32,33.23,33.25,4900.0,30.3833,30.4016,30.3194,30.3377,4900.0
2013-05-10 10:00:00,33.28,33.28,33.23,33.23,7000.0,30.3651,30.3651,30.3194,30.3194,7000.0
2013-05-10 10:05:00,33.23,33.27,33.19,33.19,11000.0,30.3194,30.3559,30.2829,30.2829,11000.0
2013-05-10 10:10:00,33.19,33.25,33.18,33.2,3300.0,30.2829,30.3377,30.2738,30.2921,3300.0
2013-05-10 10:15:00,33.23,33.25,33.19,33.19,3800.0,30.3194,30.3377,30.2829,30.2829,3800.0
2013-05-10 10:20:00,33.2,33.2,33.17,33.18,1500.0,30.2921,30.2921,30.2647,30.2738,1500.0
2013-05-10 10:25:00,33.18,33.19,33.11,33.11,4900.0,30.2738,30.2829,30.2099,30.2099,4900.0
2013-05-10 10:30:00,33.11,33.12,33.0,33.05,13100.0,30.2099,30.2191,30.1096,30.1552,13100.0
2013-05-10 10:35:00,33.01,33.03,33.01,33.02,3700.0,30.1187,30.137,30.1187,30.1278,3700.0
2013-05-10 10:40:00,33.02,33.07,32.97,33.07,25800.0,30.1278,30.1734,30.0822,30.1734,25800.0
2013-05-10 10:45:00,33.07,33.15,33.07,33.1,5500.0,30.1734,30.2464,30.1734,30.2008,5500.0
2013-05-10 10:50:00,33.1,33.3,33.09,33.3,23700.0,30.2008,30.3833,30.1917,30.3833,23700.0
2013-05-10 10:55:00,33.27,33.35,33.27,33.33,7700.0,30.3559,30.4289,30.3559,30.4107,7700.0
2013-05-10 11:00:00,33.34,33.37,33.34,33.37,1200.0,30.4198,30.4472,30.4198,30.4472,1200.0
2013-05-10 11:05:00,33.37,33.42,33.33,33.4,3300.0,30.4472,30.4928,30.4107,30.4745,3300.0
2013-05-10 11:10:00,33.41,33.43,33.37,33.42,4200.0,30.4837,30.5019,30.4472,30.4928,4200.0
2013-05-10 11:15:00,33.38,33.38,33.35,33.35,3300.0,30.4563,30.4563,30.4289,30.4289,3300.0
2013-05-10 11:20:00,33.36,33.39,33.34,33.36,5900.0,30.438,30.4654,30.4198,30.438,5900.0
2013-05-10 11:25:00,33.35,33.4,33.33,33.37,4000.0,30.4289,30.4745,30.4107,30.4472,4000.0
2013-05-10 11:30:00,33.37,33.38,33.35,33.37,3000.0,30.4472,30.4563,30.4289,30.4472,3000.0
2013-05-10 11:35:00,33.37,33.37,33.33,33.33,3600.0,30.4472,30.4472,30.4107,30.4107,3600.0
2013-05-10 11:40:00,33.32,33.33,33.26,33.31,5600.0,30.4016,30.4107,30.3468,30.3924,5600.0
2013-05-10 11:45:00,33.31,33.32,33.2,33.24,4900.0,30.3924,30.4016,30.2921,30.3286,4900.0
2013-05-10 11:50:00,33.24,33.28,33.21,33.21,3200.0,30.3286,30.3651,30.3012,30.3012,3200.0
2013-05-10 11:55:00,33.22,33.22,33.21,33.22,600.0,30.3103,30.3103,30.3012,30.3103,600.0
2013-05-10 12:00:00,33.2,33.22,33.17,33.22,3800.0,30.2921,30.3103,30.2647,30.3103,3800.0
2013-05-10 12:05:00,33.24,33.24,33.15,33.15,4700.0,30.3286,30.3286,30.2464,30.2464,4700.0
2013-05-10 12:10:00,33.18,33.27,33.15,33.23,7000.0,30.2738,30.3559,30.2464,30.3194,7000.0
2013-05-10 12:15:00,33.23,33.26,33.2,33.25,3100.0,30.3194,30.3468,30.2921,30.3377,3100.0
2013-05-10 12:20:00,33.23,33.24,33.22,33.24,2200.0,30.3194,30.3286,30.3103,30.3286,2200.0
2013-05-10 12:25:00,33.24,33.24,33.21,33.22,900.0,30.3286,30.3286,30.3012,30.3103,900.0
2013-05-10 12:30:00,33.21,33.23,33.21,33.23,500.0,30.3012,30.3194,30.3012,30.3194,500.0
2013-05-10 12:35:00,33.21,33.22,33.21,33.22,800.0,30.3012,30.3103,30.3012,30.3103,800.0
2013-05-10 12:40:00,33.18,33.22,33.18,33.22,700.0,30.2738,30.3103,30.2738,30.3103,700.0
2013-05-10 12:45:00,33.23,33.28,33.22,33.23,8100.0,30.3194,30.3651,30.3103,30.3194,8100.0
2013-05-10 12:50:00,33.23,33.23,33.23,33.23,1100.0,30.3194,30.3194,30.3194,30.3194,1100.0
2013-05-10 12:55:00,33.23,33.24,33.23,33.23,1100.0,30.3194,30.3286,30.3194,30.3194,1100.0
2013-05-10 13:00:00,33.23,33.26,33.23,33.25,2500.0,30.3194,30.3468,30.3194,30.3377,2500.0
2013-05-10 13:05:00,33.25,33.26,33.23,33.25,16200.0,30.3377,30.3468,30.3194,30.3377,16200.0
2013-05-10 13:10:00,33.24,33.24,33.23,33.23,400.0,30.3286,30.3286,30.3194,30.3194,400.0
2013-05-10 13:15:00,33.23,33.26,33.22,33.24,6100.0,30.3194,30.3468,30.3103,30.3286,6100.0
2013-05-10 13:20:00,33.24,33.24,33.23,33.24,900.0,30.3286,30.3286,30.3194,30.3286,900.0
2013-05-10 13:25:00,33.23,33.34,33.23,33.34,15600.0,30.3194,30.4198,30.3194,30.4198,15600.0
2013-05-10 13:30:00,33.33,33.33,33.28,33.3,1900.0,30.4107,30.4107,30.3651,30.3833,1900.0
2013-05-10 13:35:00,33.29,33.29,33.25,33.26,1800.0,30.3742,30.3742,30.3377,30.3468,1800.0
2013-05-10 13:40:00,33.26,33.26,33.24,33.26,700.0,30.3468,30.3468,30.3286,30.3468,700.0
2013-05-10 13:45:00,33.25,33.26,33.25,33.26,1300.0,30.3377,30.3468,30.3377,30.3468,1300.0
2013-05-10 13:50:00,33.26,33.26,33.24,33.25,4500.0,30.3468,30.3468,30.3286,30.3377,4500.0
2013-05-10 13:55:00,33.24,33.25,33.24,33.25,400.0,30.3286,30.3377,30.3286,30.3377,400.0
2013-05-10 14:00:00,33.25,33.25,33.25,33.25,1300.0,30.3377,30.3377,30.3377,30.3377,1300.0
2013-05-10 14:05:00,33.25,33.25,33.24,33.25,900.0,30.3377,30.3377,30.3286,30.3377,900.0
2013-05-10 14:10:00,33.25,33.3,33.25,33.3,4700.0,30.3377,30.3833,30.3377,30.3833,4700.0
2013-05-10 14:15:00,33.3,33.31,33.26,33.26,7000.0,30.3833,30.3924,30.3468,30.3468,7000.0
2013-05-10 14:20:00,33.25,33.26,33.23,33.26,1700.0,30.3377,30.3468,30.3194,30.3468,1700.0
2013-05-10 14:25:00,33.26,33.27,33.2,33.24,4700.0,30.3468,30.3559,30.2921,30.3286,4700.0
2013-05-10 14:30:00,33.23,33.25,33.23,33.25,600.0,30.3194,30.3377,30.3194,30.3377,600.0
2013-05-10 14:35:00,33.24,33.25,33.15,33.15,2200.0,30.3286,30.3377,30.2464,30.2464,2200.0
2013-05-10 14:40:00,33.16,33.16,33.12,33.13,3200.0,30.2556,30.2556,30.2191,30.2282,3200.0
2013-05-10 14:45:00,33.16,33.24,33.16,33.24,2600.0,30.2556,30.3286,30.2556,30.3286,2600.0
2013-05-10 14:50:00,33.24,33.29,33.24,33.25,5400.0,30.3286,30.3742,30.3286,30.3377,5400.0
2013-05-10 14:55:00,33.25,33.31,33.25,33.3,2800.0,30.3377,30.3924,30.3377,30.3833,2800.0
2013-05-10 15:00:00,33.31,33.34,33.3,33.32,8400.0,30.3924,30.4198,30.3833,30.4016,8400.0
2013-05-10 15:05:00,33.31,33.31,33.22,33.26,5100.0,30.3924,30.3924,30.3103,30.3468,5100.0
2013-05-10 15:10:00,33.27,33.27,33.24,33.25,4200.0,30.3559,30.3559,30.3286,30.3377,4200.0
2013-05-10 15:15:00,33.25,33.29,33.25,33.28,3300.0,30.3377,30.3742,30.3377,30.3651,3300.0
2013-05-10 15:20:00,33.27,33.29,33.27,33.29,500.0,30.3559,30.3742,30.3559,30.3742,500.0
2013-05-10 15:25:00,33.29,33.29,33.18,33.18,8300.0,30.3742,30.3742,30.2738,30.2738,8300.0
2013-05-10 15:30:00,33.19,33.2,33.13,33.13,2900.0,30.2829,30.2921,30.2282,30.2282,2900.0
2013-05-10 15:35:00,33.14,33.16,33.08,33.11,7800.0,30.2373,30.2556,30.1826,30.2099,7800.0
2013-05-10 15:40:00,33.09,33.14,33.08,33.14,6400.0,30.1917,30.2373,30.1826,30.2373,6400.0
2013-05-10 15:45:00,33.11,33.18,33.11,33.18,5100.0,30.2099,30.2738,30.2099,30.2738,5100.0
2013-05-10 15:50:00,33.17,33.2,33.11,33.17,35800.0,30.2647,30.2921,30.2099,30.2647,35800.0
2013-05-10 15:55:00,33.16,33.17,33.11,33.17,25200.0,30.2556,30.2647,30.2099,30.2647,25200.0
2013-05-13 09:30:00,33.06,33.1,33.0,33.0,2400.0,30.1643,30.2008,30.1096,30.1096,2400.0
2013-05-13 09:35:00,33.0,33.0,32.88,32.88,3400.0,30.1096,30.1096,30.0001,30.0001,3400.0
2013-05-13 09:40:00,32.88,32.93,32.88,32.92,1700.0,30.0001,30.0457,30.0001,30.0366,1700.0
2013-05-13 09:45:00,32.93,32.99,32.87,32.87,7500.0,30.0457,30.1005,29.991,29.991,7500.0
2013-05-13 09:50:00,32.87,32.87,32.78,32.8,2500.0,29.991,29.991,29.9088,29.9271,2500.0
2013-05-13 09:55:00,32.8,32.82,32.75,32.77,3300.0,29.9271,29.9453,29.8815,29.8997,3300.0
2013-05-13 10:00:00,32.77,32.88,32.77,32.84,10300.0,29.8997,30.0001,29.8997,29.9636,10300.0
2013-05-13 10:05:00,32.85,32.87,32.82,32.84,2200.0,29.9727,29.991,29.9453,29.9636,2200.0
2013-05-13 10:10:00,32.85,32.85,32.85,32.85,800.0,29.9727,29.9727,29.9727,29.9727,800.0
2013-05-13 10:15:00,32.86,32.96,32.85,32.85,8300.0,29.9818,30.0731,29.9727,29.9727,8300.0
2013-05-13 10:20:00,32.86,32.95,32.86,32.91,1200.0,29.9818,30.064,29.9818,30.0275,1200.0
2013-05-13 10:25:00,32.93,32.95,32.9,32.95,5600.0,30.0457,30.064,30.0183,30.064,5600.0
2013-05-13 10:30:00,32.92,32.98,32.92,32.97,2100.0,30.0366,30.0913,30.0366,30.0822,2100.0
2013-05-13 10:35:00,32.98,33.05,32.97,33.02,8600.0,30.0913,30.1552,30.0822,30.1278,8600.0
2013-05-13 10:40:00,33.02,33.08,33.01,33.08,5900.0,30.1278,30.1826,30.1187,30.1826,5900.0
2013-05-13 10:45:00,33.08,33.17,33.05,33.05,34300.0,30.1826,30.2647,30.1552,30.1552,34300.0
2013-05-13 10:50:00,33.07,33.12,33.07,33.1,9900.0,30.1734,30.2191,30.1734,30.2008,9900.0
2013-05-13 10:55:00,33.1,33.13,33.1,33.1,6200.0,30.2008,30.2282,30.2008,30.2008,6200.0
2013-05-13 11:00:00,33.1,33.16,33.03,33.15,20900.0,30.2008,30.2556,30.137,30.2464,20900.0
2013-05-13 11:05:00,33.15,33.39,33.15,33.39,27400.0,30.2464,30.4654,30.2464,30.4654,27400.0
2013-05-13 11:10:00,33.4,33.49,33.39,33.48,12500.0,30.4745,30.5567,30.4654,30.5475,12500.0
2013-05-13 11:15:00,33.48,33.48,33.35,33.41,5800.0,30.5475,30.5475,30.4289,30.4837,5800.0
2013-05-13 11:20:00,33.35,33.42,33.35,33.4,2600.0,30.4289,30.4928,30.4289,30.4745,2600.0
2013-05-13 11:25:00,33.38,33.41,33.36,33.4,1800.0,30.4563,30.4837,30.438,30.4745,1800.0
2013-05-13 11:30:00,33.36,33.4,33.36,33.36,1500.0,30.438,30.4745,30.438,30.438,1500.0
2013-05-13 11:35:00,33.36,33.37,33.28,33.28,8600.0,30.438,30.4472,30.3651,30.3651,8600.0
2013-05-13 11:40:00,33.25,33.27,33.15,33.18,7200.0,30.3377,30.3559,30.2464,30.2738,7200.0
2013-05-13 11:45:00,33.19,33.22,33.16,33.16,3100.0,30.2829,30.3103,30.2556,30.2556,3100.0
2013-05-13 11:50:00,33.15,33.16,33.1,33.1,4000.0,30.2464,30.2556,30.2008,30.2008,4000.0
2013-05-13 11:55:00,33.1,33.1,33.05,33.06,600.0,30.2008,30.2008,30.1552,30.1643,600.0
2013-05-13 12:00:00,33.05,33.22,33.05,33.18,13500.0,30.1552,30.3103,30.1552,30.2738,13500.0
2013-05-13 12:05:00,33.22,33.23,33.18,33.19,2600.0,30.3103,30.3194,30.2738,30.2829,2600.0
2013-05-13 12:10:00,33.18,33.22,33.17,33.2,4400.0,30.2738,30.3103,30.2647,30.2921,4400.0
2013-05-13 12:15:00,33.19,33.21,33.19,33.21,200.0,30.2829,30.3012,30.2829,30.3012,200.0
2013-05-13 12:20:00,33.19,33.19,33.14,33.14,3300.0,30.2829,30.2829,30.2373,30.2373,3300.0
2013-05-13 12:25:00,33.14,33.14,33.12,33.12,2900.0,30.2373,30.2373,30.2191,30.2191,2900.0
2013-05-13 12:30:00,33.12,33.15,33.12,33.14,2200.0,30.2191,30.2464,30.2191,30.2373,2200.0
2013-05-13 12:35:00,33.13,33.14,33.13,33.14,300.0,30.2282,30.2373,30.2282,30.2373,300.0
2013-05-13 12:40:00,33.13,33.13,33.07,33.07,2600.0,30.2282,30.2282,30.1734,30.1734,2600.0
2013-05-13 12:45:00,33.07,33.07,33.07,33.07,300.0,30.1734,30.1734,30.1734,30.1734,300.0
2013-05-13 12:50:00,33.06,33.07,33.06,33.07,300.0,30.1643,30.1734,30.1643,30.1734,300.0
2013-05-13 12:55:00,33.07,33.09,33.06,33.09,2500.0,30.1734,30.1917,30.1643,30.1917,2500.0
2013-05-13 13:00:00,33.11,33.14,33.1,33.1,3900.0,30.2099,30.2373,30.2008,30.2008,3900.0
2013-05-13 13:05:00,33.1,33.1,33.1,33.1,100.0,30.2008,30.2008,30.2008,30.2008,100.0
2013-05-13 13:10:00,33.11,33.19,33.11,33.12,3300.0,30.2099,30.2829,30.2099,30.2191,3300.0
2013-05-13 13:15:00,33.14,33.14,33.07,33.07,2700.0,30.2373,30.2373,30.1734,30.1734,2700.0
2013-05-13 13:20:00,33.07,33.07,33.03,33.03,3400.0,30.1734,30.1734,30.137,30.137,3400.0
2013-05-13 13:25:00,33.03,33.03,32.98,32.98,1800.0,30.137,30.137,30.0913,30.0913,1800.0
2013-05-13 13:30:00,33.02,33.06,33.02,33.04,3500.0,30.1278,30.1643,30.1278,30.1461,3500.0
2013-05-13 13:35:00,33.04,33.05,32.96,32.97,8800.0,30.1461,30.1552,30.0731,30.0822,8800.0
2013-05-13 13:40:00,32.98,32.98,32.96,32.96,900.0,30.0913,30.0913,30.0731,30.0731,900.0
2013-05-13 13:45:00,32.96,32.99,32.94,32.97,3300.0,30.0731,30.1005,30.0548,30.0822,3300.0
2013-05-13 13:50:00,32.95,32.97,32.91,32.95,10900.0,30.064,30.0822,30.0275,30.064,10900.0
2013-05-13 13:55:00,32.96,32.98,32.92,32.96,11100.0,30.0731,30.0913,30.0366,30.0731,11100.0
2013-05-13 14:00:00,32.96,33.05,32.96,33.05,5600.0,30.0731,30.1552,30.0731,30.1552,5600.0
2013-05-13 14:05:00,33.04,33.11,33.01,33.08,6100.0,30.1461,30.2099,30.1187,30.1826,6100.0
2013-05-13 14:10:00,33.08,33.08,33.02,33.03,900.0,30.1826,30.1826,30.1278,30.137,900.0
2013-05-13 14:15:00,33.04,33.1,33.04,33.08,18800.0,30.1461,30.2008,30.1461,30.1826,18800.0
2013-05-13 14:20:00,33.09,33.11,33.09,33.11,800.0,30.1917,30.2099,30.1917,30.2099,800.0
2013-05-13 14:25:00,33.11,33.14,33.1,33.11,4000.0,30.2099,30.2373,30.2008,30.2099,4000.0
2013-05-13 14:30:00,33.1,33.1,33.06,33.06,800.0,30.2008,30.2008,30.1643,30.1643,800.0
2013-05-13 14:35:00,33.06,33.09,33.06,33.09,1600.0,30.1643,30.1917,30.1643,30.1917,1600.0
2013-05-13 14:40:00,33.08,33.08,33.06,33.07,2800.0,30.1826,30.1826,30.1643,30.1734,2800.0
2013-05-13 14:45:00,33.06,33.07,33.0,33.01,2300.0,30.1643,30.1734,30.1096,30.1187,2300.0
2013-05-13 14:50:00,33.01,33.06,33.01,33.03,1200.0,30.1187,30.1643,30.1187,30.137,1200.0
2013-05-13 14:55:00,33.03,33.04,33.02,33.04,2600.0,30.137,30.1461,30.1278,30.1461,2600.0
2013-05-13 15:00:00,33.03,33.07,33.03,33.06,1100.0,30.137,30.1734,30.137,30.1643,1100.0
2013-05-13 15:05:00,33.05,33.12,33.05,33.1,3400.0,30.1552,30.2191,30.1552,30.2008,3400.0
2013-05-13 15:10:00,33.1,33.1,33.09,33.1,1100.0,30.2008,30.2008,30.1917,30.2008,1100.0
2013-05-13 15:15:00,33.09,33.09,33.06,33.06,1600.0,30.1917,30.1917,30.1643,30.1643,1600.0
2013-05-13 15:20:00,33.05,33.07,33.05,33.05,1000.0,30.1552,30.1734,30.1552,30.1552,1000.0
2013-05-13 15:25:00,33.06,33.06,33.04,33.05,4700.0,30.1643,30.1643,30.1461,30.1552,4700.0
2013-05-13 15:30:00,33.05,33.05,33.02,33.04,3400.0,30.1552,30.1552,30.1278,30.1461,3400.0
2013-05-13 15:35:00,33.02,33.08,33.02,33.08,3300.0,30.1278,30.1826,30.1278,30.1826,3300.0
2013-05-13 15:40:00,33.08,33.11,33.08,33.09,6000.0,30.1826,30.2099,30.1826,30.1917,6000.0
2013-05-13 15:45:00,33.09,33.09,33.05,33.06,5200.0,30.1917,30.1917,30.1552,30.1643,5200.0
2013-05-13 15:50:00,33.07,33.07,33.02,33.03,13600.0,30.1734,30.1734,30.1278,30.137,13600.0
2013-05-13 15:55:00,33.03,33.04,33.0,33.03,12300.0,30.137,30.1461,30.1096,30.137,12300.0
2013-05-14 09:30:00,33.13,33.13,33.0,33.05,38400.0,30.2282,30.2282,30.1096,30.1552,38400.0
2013-05-14 09:35:00,33.04,33.2,33.03,33.17,4800.0,30.1461,30.2921,30.137,30.2647,4800.0
2013-05-14 09:40:00,33.17,33.18,33.01,33.05,26900.0,30.2647,30.2738,30.1187,30.1552,26900.0
2013-05-14 09:45:00,33.09,33.11,33.07,33.08,1900.0,30.1917,30.2099,30.1734,30.1826,1900.0
2013-05-14 09:50:00,33.08,33.17,33.03,33.03,19800.0,30.1826,30.2647,30.137,30.137,19800.0
2013-05-14 09:55:00,33.05,33.13,32.93,32.93,31800.0,30.1552,30.2282,30.0457,30.0457,31800.0
2013-05-14 10:00:00,33.0,33.0,32.91,32.91,6500.0,30.1096,30.1096,30.0275,30.0275,6500.0
2013-05-14 10:05:00,32.93,33.1,32.93,33.1,9000.0,30.0457,30.2008,30.0457,30.2008,9000.0
2013-05-14 10:10:00,33.1,33.17,33.1,33.12,7800.0,30.2008,30.2647,30.2008,30.2191,7800.0
2013-05-14 10:15:00,33.13,33.16,33.13,33.14,3200.0,30.2282,30.2556,30.2282,30.2373,3200.0
2013-05-14 10:20:00,33.16,33.16,33.1,33.11,4400.0,30.2556,30.2556,30.2008,30.2099,4400.0
2013-05-14 10:25:00,33.12,33.12,33.05,33.1,6500.0,30.2191,30.2191,30.1552,30.2008,6500.0
2013-05-14 10:30:00,33.1,33.11,33.08,33.08,2000.0,30.2008,30.2099,30.1826,30.1826,2000.0
2013-05-14 10:35:00,33.08,33.16,33.02,33.15,3400.0,30.1826,30.2556,30.1278,30.2464,3400.0
2013-05-14 10:40:00,33.13,33.17,33.1,33.11,4800.0,30.2282,30.2647,30.2008,30.2099,4800.0
2013-05-14 10:45:00,33.09,33.09,33.05,33.05,2500.0,30.1917,30.1917,30.1552,30.1552,2500.0
2013-05-14 10:50:00,33.05,33.06,32.99,33.03,10500.0,30.1552,30.1643,30.1005,30.137,10500.0
2013-05-14 10:55:00,33.01,33.09,33.0,33.04,12700.0,30.1187,30.1917,30.1096,30.1461,12700.0
2013-05-14 11:00:00,33.04,33.06,33.0,33.0,5200.0,30.1461,30.1643,30.1096,30.1096,5200.0
2013-05-14 11:05:00,33.0,33.75,32.96,33.17,100300.0,30.1096,30.7939,30.0731,30.2647,100300.0
2013-05-14 11:10:00,33.21,33.23,33.06,33.06,11500.0,30.3012,30.3194,30.1643,30.1643,11500.0
2013-05-14 11:15:00,33.06,33.1,33.04,33.08,10500.0,30.1643,30.2008,30.1461,30.1826,10500.0
2013-05-14 11:20:00,33.08,33.1,33.07,33.07,4300.0,30.1826,30.2008,30.1734,30.1734,4300.0
2013-05-14 11:25:00,33.07,33.07,33.04,33.05,4700.0,30.1734,30.1734,30.1461,30.1552,4700.0
2013-05-14 11:30:00,33.04,33.06,33.0,33.06,7000.0,30.1461,30.1643,30.1096,30.1643,7000.0
2013-05-14 11:35:00,33.07,33.09,33.04,33.05,3000.0,30.1734,30.1917,30.1461,30.1552,3000.0
2013-05-14 11:40:00,33.07,33.07,32.98,32.99,3700.0,30.1734,30.1734,30.0913,30.1005,3700.0
2013-05-14 11:45:00,33.0,33.07,33.0,33.04,38500.0,30.1096,30.1734,30.1096,30.1461,38500.0
2013-05-14 11:50:00,33.03,33.03,33.01,33.03,2100.0,30.137,30.137,30.1187,30.137,2100.0
2013-05-14 11:55:00,33.02,33.09,33.0,33.09,8200.0,30.1278,30.1917,30.1096,30.1917,8200.0
2013-05-14 12:00:00,33.1,33.16,33.1,33.15,6500.0,30.2008,30.2556,30.2008,30.2464,6500.0
2013-05-14 12:05:00,33.13,33.13,33.06,33.09,5500.0,30.2282,30.2282,30.1643,30.1917,5500.0
2013-05-14 12:10:00,33.11,33.11,33.11,33.11,100.0,30.2099,30.2099,30.2099,30.2099,100.0
2013-05-14 12:15:00,33.11,33.13,33.1,33.12,3100.0,30.2099,30.2282,30.2008,30.2191,3100.0
2013-05-14 12:20:00,33.13,33.13,33.07,33.1,4300.0,30.2282,30.2282,30.1734,30.2008,4300.0
2013-05-14 12:25:00,33.1,33.1,33.05,33.05,2500.0,30.2008,30.2008,30.1552,30.1552,2500.0
2013-05-14 12:30:00,33.08,33.08,33.04,33.04,1500.0,30.1826,30.1826,30.1461,30.1461,1500.0
2013-05-14 12:35:00,33.04,33.1,33.04,33.1,7500.0,30.1461,30.2008,30.1461,30.2008,7500.0
2013-05-14 12:40:00,33.09,33.11,33.09,33.09,2700.0,30.1917,30.2099,30.1917,30.1917,2700.0
2013-05-14 12:45:00,33.09,33.11,33.06,33.08,4000.0,30.1917,30.2099,30.1643,30.1826,4000.0
2013-05-14 12:50:00,33.06,33.08,33.06,33.07,1500.0,30.1643,30.1826,30.1643,30.1734,1500.0
2013-05-14 12:55:00,33.08,33.08,33.07,33.07,700.0,30.1826,30.1826,30.1734,30.1734,700.0
2013-05-14 13:00:00,33.07,33.08,33.04,33.06,3500.0,30.1734,30.1826,30.1461,30.1643,3500.0
2013-05-14 13:05:00,33.05,33.05,33.04,33.04,3900.0,30.1552,30.1552,30.1461,30.1461,3900.0
2013-05-14 13:10:00,33.04,33.05,33.04,33.04,500.0,30.1461,30.1552,30.1461,30.1461,500.0
2013-05-14 13:15:00,33.04,33.08,33.04,33.06,5500.0,30.1461,30.1826,30.1461,30.1643,5500.0
2013-05-14 13:20:00,33.07,33.07,33.05,33.07,5500.0,30.1734,30.1734,30.1552,30.1734,5500.0
2013-05-14 13:25:00,33.07,33.12,33.06,33.08,9800.0,30.1734,30.2191,30.1643,30.1826,9800.0
2013-05-14 13:30:00,33.09,33.1,33.07,33.1,5700.0,30.1917,30.2008,30.1734,30.2008,5700.0
2013-05-14 13:35:00,33.1,33.1,33.05,33.05,2400.0,30.2008,30.2008,30.1552,30.1552,2400.0
2013-05-14 13:40:00,33.06,33.07,33.04,33.05,4000.0,30.1643,30.1734,30.1461,30.1552,4000.0
2013-05-14 13:45:00,33.05,33.07,33.04,33.06,9600.0,30.1552,30.1734,30.1461,30.1643,9600.0
2013-05-14 13:50:00,33.04,33.05,33.02,33.03,8700.0,30.1461,30.1552,30.1278,30.137,8700.0
2013-05-14 13:55:00,33.02,33.02,32.95,32.95,6900.0,30.1278,30.1278,30.064,30.064,6900.0
2013-05-14 14:00:00,32.95,32.95,32.88,32.91,17000.0,30.064,30.064,30.0001,30.0275,17000.0
2013-05-14 14:05:00,32.9,32.91,32.89,32.9,4200.0,30.0183,30.0275,30.0092,30.0183,4200.0
2013-05-14 14:10:00,32.9,32.92,32.9,32.91,4100.0,30.0183,30.0366,30.0183,30.0275,4100.0
2013-05-14 14:15:00,32.91,32.99,32.9,32.95,7600.0,30.0275,30.1005,30.0183,30.064,7600.0
2013-05-14 14:20:00,32.94,32.97,32.94,32.94,3300.0,30.0548,30.0822,30.0548,30.0548,3300.0
2013-05-14 14:25:00,32.95,32.97,32.95,32.95,2800.0,30.064,30.0822,30.064,30.064,2800.0
2013-05-14 14:30:00,32.96,32.99,32.95,32.98,7600.0,30.0731,30.1005,30.064,30.0913,7600.0
2013-05-14 14:35:00,32.99,33.0,32.98,32.98,5100.0,30.1005,30.1096,30.0913,30.0913,5100.0
2013-05-14 14:40:00,32.98,32.99,32.98,32.99,3300.0,30.0913,30.1005,30.0913,30.1005,3300.0
2013-05-14 14:45:00,32.99,32.99,32.98,32.98,4600.0,30.1005,30.1005,30.0913,30.0913,4600.0
2013-05-14 14:50:00,32.98,32.99,32.89,32.89,8500.0,30.0913,30.1005,30.0092,30.0092,8500.0
2013-05-14 14:55:00,32.89,32.91,32.85,32.91,10700.0,30.0092,30.0275,29.9727,30.0275,10700.0
2013-05-14 15:00:00,32.91,32.98,32.91,32.91,7800.0,30.0275,30.0913,30.0275,30.0275,7800.0
2013-05-14 15:05:00,32.92,32.93,32.9,32.92,14500.0,30.0366,30.0457,30.0183,30.0366,14500.0
2013-05-14 15:10:00,32.92,32.94,32.9,32.9,14000.0,30.0366,30.0548,30.0183,30.0183,14000.0
2013-05-14 15:15:00,32.9,32.95,32.89,32.95,12900.0,30.0183,30.064,30.0092,30.064,12900.0
2013-05-14 15:20:00,32.95,32.99,32.93,32.97,29500.0,30.064,30.1005,30.0457,30.0822,29500.0
2013-05-14 15:25:00,32.97,33.0,32.95,33.0,15500.0,30.0822,30.1096,30.064,30.1096,15500.0
2013-05-14 15:30:00,33.0,33.06,33.0,33.02,14200.0,30.1096,30.1643,30.1096,30.1278,14200.0
2013-05-14 15:35:00,33.02,33.06,33.02,33.04,8800.0,30.1278,30.1643,30.1278,30.1461,8800.0
2013-05-14 15:40:00,33.05,33.1,33.05,33.09,15900.0,30.1552,30.2008,30.1552,30.1917,15900.0
2013-05-14 15:45:00,33.1,33.13,33.06,33.1,87600.0,30.2008,30.2282,30.1643,30.2008,87600.0
2013-05-14 15:50:00,33.09,33.09,33.04,33.04,19700.0,30.1917,30.1917,30.1461,30.1461,19700.0
2013-05-14 15:55:00,33.05,33.07,33.04,33.05,34100.0,30.1552,30.1734,30.1461,30.1552,34100.0
2013-05-15 09:30:00,32.94,33.06,32.83,32.99,4900.0,30.0548,30.1643,29.9545,30.1005,4900.0
2013-05-15 09:35:00,32.99,33.02,32.85,32.88,1000.0,30.1005,30.1278,29.9727,30.0001,1000.0
2013-05-15 09:40:00,32.96,33.04,32.95,33.02,3100.0,30.0731,30.1461,30.064,30.1278,3100.0
2013-05-15 09:45:00,33.05,33.05,32.98,32.98,4800.0,30.1552,30.1552,30.0913,30.0913,4800.0
2013-05-15 09:50:00,32.98,32.99,32.9,32.9,3700.0,30.0913,30.1005,30.0183,30.0183,3700.0
2013-05-15 09:55:00,32.9,32.91,32.89,32.9,6900.0,30.0183,30.0275,30.0092,30.0183,6900.0
2013-05-15 10:00:00,32.95,32.96,32.93,32.94,1100.0,30.064,30.0731,30.0457,30.0548,1100.0
2013-05-15 10:05:00,32.95,32.98,32.94,32.98,3900.0,30.064,30.0913,30.0548,30.0913,3900.0
2013-05-15 10:10:00,32.98,33.0,32.97,32.97,900.0,30.0913,30.1096,30.0822,30.0822,900.0
2013-05-15 10:15:00,32.97,32.97,32.91,32.92,8400.0,30.0822,30.0822,30.0275,30.0366,8400.0
2013-05-15 10:20:00,32.9,32.92,32.89,32.89,2300.0,30.0183,30.0366,30.0092,30.0092,2300.0
2013-05-15 10:25:00,32.89,32.89,32.83,32.83,20000.0,30.0092,30.0092,29.9545,29.9545,20000.0
2013-05-15 10:30:00,32.84,32.91,32.84,32.84,5000.0,29.9636,30.0275,29.9636,29.9636,5000.0
2013-05-15 10:35:00,32.85,32.94,32.82,32.94,17700.0,29.9727,30.0548,29.9453,30.0548,17700.0
2013-05-15 10:40:00,32.92,32.92,32.89,32.89,1900.0,30.0366,30.0366,30.0092,30.0092,1900.0
2013-05-15 10:45:00,32.88,32.88,32.8,32.8,4400.0,30.0001,30.0001,29.9271,29.9271,4400.0
2013-05-15 10:50:00,32.8,32.81,32.8,32.8,4100.0,29.9271,29.9362,29.9271,29.9271,4100.0
2013-05-15 10:55:00,32.8,32.83,32.8,32.82,7300.0,29.9271,29.9545,29.9271,29.9453,7300.0
2013-05-15 11:00:00,32.82,32.82,32.77,32.77,15800.0,29.9453,29.9453,29.8997,29.8997,15800.0
2013-05-15 11:05:00,32.78,32.79,32.77,32.77,3700.0,29.9088,29.918,29.8997,29.8997,3700.0
2013-05-15 11:10:00,32.77,32.8,32.75,32.76,10000.0,29.8997,29.9271,29.8815,29.8906,10000.0
2013-05-15 11:15:00,32.79,32.8,32.76,32.79,6200.0,29.918,29.9271,29.8906,29.918,6200.0
2013-05-15 11:20:00,32.79,32.81,32.77,32.77,6900.0,29.918,29.9362,29.8997,29.8997,6900.0
2013-05-15 11:25:00,32.76,32.77,32.75,32.75,700.0,29.8906,29.8997,29.8815,29.8815,700.0
2013-05-15 11:30:00,32.78,32.78,32.74,32.74,5400.0,29.9088,29.9088,29.8724,29.8724,5400.0
2013-05-15 11:35:00,32.76,32.85,32.76,32.85,3600.0,29.8906,29.9727,29.8906,29.9727,3600.0
2013-05-15 11:40:00,32.84,32.89,32.78,32.78,4500.0,29.9636,30.0092,29.9088,29.9088,4500.0
2013-05-15 11:45:00,32.79,32.8,32.78,32.8,3100.0,29.918,29.9271,29.9088,29.9271,3100.0
2013-05-15 11:50:00,32.8,32.8,32.78,32.78,3100.0,29.9271,29.9271,29.9088,29.9088,3100.0
2013-05-15 11:55:00,32.79,32.8,32.75,32.75,6000.0,29.918,29.9271,29.8815,29.8815,6000.0
2013-05-15 12:00:00,32.75,32.75,32.7,32.73,14800.0,29.8815,29.8815,29.8359,29.8632,14800.0
2013-05-15 12:05:00,32.72,32.77,32.71,32.77,2400.0,29.8541,29.8997,29.845,29.8997,2400.0
2013-05-15 12:10:00,32.8,32.8,32.77,32.77,2000.0,29.9271,29.9271,29.8997,29.8997,2000.0
2013-05-15 12:15:00,32.79,32.8,32.75,32.75,2700.0,29.918,29.9271,29.8815,29.8815,2700.0
2013-05-15 12:20:00,32.76,32.78,32.76,32.76,1700.0,29.8906,29.9088,29.8906,29.8906,1700.0
2013-05-15 12:25:00,32.76,32.8,32.76,32.77,2700.0,29.8906,29.9271,29.8906,29.8997,2700.0
2013-05-15 12:30:00,32.78,32.79,32.78,32.79,1000.0,29.9088,29.918,29.9088,29.918,1000.0
2013-05-15 12:35:00,32.79,32.82,32.79,32.82,19200.0,29.918,29.9453,29.918,29.9453,19200.0
2013-05-15 12:40:00,32.82,32.87,32.82,32.86,5200.0,29.9453,29.991,29.9453,29.9818,5200.0
2013-05-15 12:45:00,32.86,32.86,32.86,32.86,700.0,29.9818,29.9818,29.9818,29.9818,700.0
2013-05-15 12:50:00,32.86,32.89,32.86,32.89,3700.0,29.9818,30.0092,29.9818,30.0092,3700.0
2013-05-15 12:55:00,32.89,32.9,32.88,32.88,2900.0,30.0092,30.0183,30.0001,30.0001,2900.0
2013-05-15 13:00:00,32.87,32.87,32.85,32.85,2600.0,29.991,29.991,29.9727,29.9727,2600.0
2013-05-15 13:05:00,32.85,32.85,32.79,32.8,3500.0,29.9727,29.9727,29.918,29.9271,3500.0
2013-05-15 13:10:00,32.79,32.84,32.76,32.83,12100.0,29.918,29.9636,29.8906,29.9545,12100.0
2013-05-15 13:15:00,32.82,32.84,32.8,32.8,1500.0,29.9453,29.9636,29.9271,29.9271,1500.0
2013-05-15 13:20:00,32.8,32.8,32.78,32.79,700.0,29.9271,29.9271,29.9088,29.918,700.0
2013-05-15 13:25:00,32.78,32.85,32.78,32.84,4600.0,29.9088,29.9727,29.9088,29.9636,4600.0
2013-05-15 13:30:00,32.85,32.89,32.85,32.88,1900.0,29.9727,30.0092,29.9727,30.0001,1900.0
2013-05-15 13:35:00,32.88,32.89,32.84,32.84,5300.0,30.0001,30.0092,29.9636,29.9636,5300.0
2013-05-15 13:40:00,32.87,32.87,32.75,32.75,9900.0,29.991,29.991,29.8815,29.8815,9900.0
2013-05-15 13:45:00,32.75,32.76,32.7,32.7,10000.0,29.8815,29.8906,29.8359,29.8359,10000.0
2013-05-15 13:50:00,32.7,32.77,32.7,32.74,10300.0,29.8359,29.8997,29.8359,29.8724,10300.0
2013-05-15 13:55:00,32.73,32.77,32.72,32.76,3400.0,29.8632,29.8997,29.8541,29.8906,3400.0
2013-05-15 14:00:00,32.76,32.77,32.7,32.7,8200.0,29.8906,29.8997,29.8359,29.8359,8200.0
2013-05-15 14:05:00,32.7,32.72,32.7,32.72,2300.0,29.8359,29.8541,29.8359,29.8541,2300.0
2013-05-15 14:10:00,32.72,32.72,32.67,32.69,8600.0,29.8541,29.8541,29.8085,29.8267,8600.0
2013-05-15 14:15:00,32.69,32.7,32.67,32.69,2800.0,29.8267,29.8359,29.8085,29.8267,2800.0
2013-05-15 14:20:00,32.68,32.68,32.65,32.66,3200.0,29.8176,29.8176,29.7902,29.7994,3200.0
2013-05-15 14:25:00,32.65,32.66,32.65,32.65,1800.0,29.7902,29.7994,29.7902,29.7902,1800.0
2013-05-15 14:30:00,32.65,32.66,32.6,32.62,8800.0,29.7902,29.7994,29.7446,29.7629,8800.0
2013-05-15 14:35:00,32.6,32.64,32.57,32.64,17600.0,29.7446,29.7811,29.7172,29.7811,17600.0
2013-05-15 14:40:00,32.63,32.64,32.57,32.57,3000.0,29.772,29.7811,29.7172,29.7172,3000.0
2013-05-15 14:45:00,32.57,32.58,32.56,32.57,2900.0,29.7172,29.7264,29.7081,29.7172,2900.0
2013-05-15 14:50:00,32.57,32.62,32.56,32.62,6000.0,29.7172,29.7629,29.7081,29.7629,6000.0
2013-05-15 14:55:00,32.62,32.62,32.58,32.61,4200.0,29.7629,29.7629,29.7264,29.7537,4200.0
2013-05-15 15:00:00,32.61,32.61,32.56,32.56,2800.0,29.7537,29.7537,29.7081,29.7081,2800.0
2013-05-15 15:05:00,32.56,32.61,32.56,32.61,6600.0,29.7081,29.7537,29.7081,29.7537,6600.0
2013-05-15 15:10:00,32.61,32.65,32.58,32.63,5200.0,29.7537,29.7902,29.7264,29.772,5200.0
2013-05-15 15:15:00,32.64,32.64,32.58,32.6,5800.0,29.7811,29.7811,29.7264,29.7446,5800.0
2013-05-15 15:20:00,32.59,32.6,32.59,32.6,4200.0,29.7355,29.7446,29.7355,29.7446,4200.0
2013-05-15 15:25:00,32.6,32.64,32.59,32.64,15300.0,29.7446,29.7811,29.7355,29.7811,15300.0
2013-05-15 15:30:00,32.63,32.71,32.63,32.69,12900.0,29.772,29.845,29.772,29.8267,12900.0
2013-05-15 15:35:00,32.7,32.72,32.67,32.69,15500.0,29.8359,29.8541,29.8085,29.8267,15500.0
2013-05-15 15:40:00,32.69,32.7,32.66,32.67,4400.0,29.8267,29.8359,29.7994,29.8085,4400.0
2013-05-15 15:45:00,32.67,32.68,32.65,32.67,9900.0,29.8085,29.8176,29.7902,29.8085,9900.0
2013-05-15 15:50:00,32.67,32.76,32.66,32.76,21700.0,29.8085,29.8906,29.7994,29.8906,21700.0
2013-05-15 15:55:00,32.75,32.79,32.72,32.78,37400.0,29.8815,29.918,29.8541,29.9088,37400.0
2013-05-16 09:30:00,33.48,33.8,33.41,33.63,78100.0,30.5475,30.8395,30.4837,30.6844,78100.0
2013-05-16 09:35:00,33.61,33.68,33.55,33.59,47900.0,30.6662,30.73,30.6114,30.6479,47900.0
2013-05-16 09:40:00,33.58,33.59,33.31,33.34,19200.0,30.6388,30.6479,30.3924,30.4198,19200.0
2013-05-16 09:45:00,33.34,33.4,33.31,33.4,17500.0,30.4198,30.4745,30.3924,30.4745,17500.0
2013-05-16 09:50:00,33.38,33.5,33.38,33.47,38400.0,30.4563,30.5658,30.4563,30.5384,38400.0
2013-05-16 09:55:00,33.48,33.48,33.39,33.42,34800.0,30.5475,30.5475,30.4654,30.4928,34800.0
2013-05-16 10:00:00,33.41,33.41,33.35,33.38,12900.0,30.4837,30.4837,30.4289,30.4563,12900.0
2013-05-16 10:05:00,33.37,33.43,33.27,33.28,39300.0,30.4472,30.5019,30.3559,30.3651,39300.0
2013-05-16 10:10:00,33.26,33.26,33.18,33.19,25400.0,30.3468,30.3468,30.2738,30.2829,25400.0
2013-05-16 10:15:00,33.19,33.24,33.18,33.2,12400.0,30.2829,30.3286,30.2738,30.2921,12400.0
2013-05-16 10:20:00,33.2,33.25,33.2,33.21,18800.0,30.2921,30.3377,30.2921,30.3012,18800.0
2013-05-16 10:25:00,33.21,33.21,33.16,33.16,7200.0,30.3012,30.3012,30.2556,30.2556,7200.0
2013-05-16 10:30:00,33.18,33.21,33.18,33.21,5100.0,30.2738,30.3012,30.2738,30.3012,5100.0
2013-05-16 10:35:00,33.2,33.29,33.18,33.2,18100.0,30.2921,30.3742,30.2738,30.2921,18100.0
2013-05-16 10:40:00,33.2,33.26,33.2,33.25,9600.0,30.2921,30.3468,30.2921,30.3377,9600.0
2013-05-16 10:45:00,33.27,33.34,33.27,33.34,5000.0,30.3559,30.4198,30.3559,30.4198,5000.0
2013-05-16 10:50:00,33.35,33.39,33.34,33.37,17600.0,30.4289,30.4654,30.4198,30.4472,17600.0
2013-05-16 10:55:00,33.39,33.41,33.35,33.35,29600.0,30.4654,30.4837,30.4289,30.4289,29600.0
2013-05-16 11:00:00,33.36,33.41,33.35,33.36,10000.0,30.438,30.4837,30.4289,30.438,10000.0
2013-05-16 11:05:00,33.36,33.37,33.36,33.36,6100.0,30.438,30.4472,30.438,30.438,6100.0
2013-05-16 11:10:00,33.36,33.37,33.25,33.27,14200.0,30.438,30.4472,30.3377,30.3559,14200.0
2013-05-16 11:15:00,33.27,33.29,33.25,33.27,11000.0,30.3559,30.3742,30.3377,30.3559,11000.0
2013-05-16 11:20:00,33.27,33.35,33.27,33.35,11600.0,30.3559,30.4289,30.3559,30.4289,11600.0
2013-05-16 11:25:00,33.35,33.4,33.35,33.35,9300.0,30.4289,30.4745,30.4289,30.4289,9300.0
2013-05-16 11:30:00,33.36,33.39,33.29,33.36,12100.0,30.438,30.4654,30.3742,30.438,12100.0
2013-05-16 11:35:00,33.36,33.38,33.36,33.38,4400.0,30.438,30.4563,30.438,30.4563,4400.0
2013-05-16 11:40:00,33.37,33.37,33.34,33.35,5500.0,30.4472,30.4472,30.4198,30.4289,5500.0
2013-05-16 11:45:00,33.31,33.34,33.29,33.34,1900.0,30.3924,30.4198,30.3742,30.4198,1900.0
2013-05-16 11:50:00,33.36,33.4,33.35,33.36,8700.0,30.438,30.4745,30.4289,30.438,8700.0
2013-05-16 11:55:00,33.37,33.38,33.27,33.28,16900.0,30.4472,30.4563,30.3559,30.3651,16900.0
2013-05-16 12:00:00,33.31,33.35,33.3,33.34,7600.0,30.3924,30.4289,30.3833,30.4198,7600.0
2013-05-16 12:05:00,33.35,33.37,33.33,33.33,4300.0,30.4289,30.4472,30.4107,30.4107,4300.0
2013-05-16 12:10:00,33.35,33.37,33.32,33.33,7400.0,30.4289,30.4472,30.4016,30.4107,7400.0
2013-05-16 12:15:00,33.35,33.35,33.32,33.34,5100.0,30.4289,30.4289,30.4016,30.4198,5100.0
2013-05-16 12:20:00,33.35,33.36,33.33,33.33,5800.0,30.4289,30.438,30.4107,30.4107,5800.0
2013-05-16 12:25:00,33.33,33.37,33.33,33.37,3600.0,30.4107,30.4472,30.4107,30.4472,3600.0
2013-05-16 12:30:00,33.37,33.38,33.31,33.37,6000.0,30.4472,30.4563,30.3924,30.4472,6000.0
2013-05-16 12:35:00,33.36,33.37,33.35,33.35,5900.0,30.438,30.4472,30.4289,30.4289,5900.0
2013-05-16 12:40:00,33.35,33.38,33.33,33.37,7600.0,30.4289,30.4563,30.4107,30.4472,7600.0
2013-05-16 12:45:00,33.36,33.36,33.33,33.35,5500.0,30.438,30.438,30.4107,30.4289,5500.0
2013-05-16 12:50:00,33.34,33.37,33.33,33.34,7400.0,30.4198,30.4472,30.4107,30.4198,7400.0
2013-05-16 12:55:00,33.34,33.35,33.34,33.34,3000.0,30.4198,30.4289,30.4198,30.4198,3000.0
2013-05-16 13:00:00,33.35,33.36,33.34,33.36,4500.0,30.4289,30.438,30.4198,30.438,4500.0
2013-05-16 13:05:00,33.36,33.37,33.33,33.37,3100.0,30.438,30.4472,30.4107,30.4472,3100.0
2013-05-16 13:10:00,33.37,33.38,33.33,33.35,7200.0,30.4472,30.4563,30.4107,30.4289,7200.0
2013-05-16 13:15:00,33.35,33.37,33.33,33.34,12600.0,30.4289,30.4472,30.4107,30.4198,12600.0
2013-05-16 13:20:00,33.35,33.37,33.34,33.37,1600.0,30.4289,30.4472,30.4198,30.4472,1600.0
2013-05-16 13:25:00,33.37,33.39,33.36,33.39,5100.0,30.4472,30.4654,30.438,30.4654,5100.0
2013-05-16 13:30:00,33.4,33.4,33.34,33.37,11900.0,30.4745,30.4745,30.4198,30.4472,11900.0
2013-05-16 13:35:00,33.37,33.38,33.34,33.34,10100.0,30.4472,30.4563,30.4198,30.4198,10100.0
2013-05-16 13:40:00,33.34,33.37,33.33,33.37,4200.0,30.4198,30.4472,30.4107,30.4472,4200.0
2013-05-16 13:45:00,33.37,33.39,33.34,33.37,10000.0,30.4472,30.4654,30.4198,30.4472,10000.0
2013-05-16 13:50:00,33.37,33.38,33.29,33.29,12800.0,30.4472,30.4563,30.3742,30.3742,12800.0
2013-05-16 13:55:00,33.29,33.29,33.23,33.25,10200.0,30.3742,30.3742,30.3194,30.3377,10200.0
2013-05-16 14:00:00,33.24,33.25,33.2,33.24,7100.0,30.3286,30.3377,30.2921,30.3286,7100.0
2013-05-16 14:05:00,33.24,33.34,33.23,33.34,6700.0,30.3286,30.4198,30.3194,30.4198,6700.0
2013-05-16 14:10:00,33.34,33.38,33.31,33.36,7500.0,30.4198,30.4563,30.3924,30.438,7500.0
2013-05-16 14:15:00,33.37,33.38,33.36,33.36,7200.0,30.4472,30.4563,30.438,30.438,7200.0
2013-05-16 14:20:00,33.36,33.37,33.34,33.34,9400.0,30.438,30.4472,30.4198,30.4198,9400.0
2013-05-16 14:25:00,33.36,33.37,33.35,33.37,3800.0,30.438,30.4472,30.4289,30.4472,3800.0
2013-05-16 14:30:00,33.37,33.39,33.34,33.39,17800.0,30.4472,30.4654,30.4198,30.4654,17800.0
2013-05-16 14:35:00,33.39,33.4,33.34,33.38,10700.0,30.4654,30.4745,30.4198,30.4563,10700.0
2013-05-16 14:40:00,33.38,33.41,33.35,33.36,21300.0,30.4563,30.4837,30.4289,30.438,21300.0
2013-05-16 14:45:00,33.36,33.41,33.36,33.39,43500.0,30.438,30.4837,30.438,30.4654,43500.0
2013-05-16 14:50:00,33.38,33.39,33.29,33.3,12000.0,30.4563,30.4654,30.3742,30.3833,12000.0
2013-05-16 14:55:00,33.3,33.35,33.27,33.27,12000.0,30.3833,30.4289,30.3559,30.3559,12000.0
2013-05-16 15:00:00,33.27,33.36,33.27,33.34,16300.0,30.3559,30.438,30.3559,30.4198,16300.0
2013-05-16 15:05:00,33.34,33.36,33.34,33.34,6500.0,30.4198,30.438,30.4198,30.4198,6500.0
2013-05-16 15:10:00,33.34,33.36,33.3,33.3,21600.0,30.4198,30.438,30.3833,30.3833,21600.0
2013-05-16 15:15:00,33.3,33.39,33.3,33.38,23200.0,30.3833,30.4654,30.3833,30.4563,23200.0
2013-05-16 15:20:00,33.37,33.38,33.32,33.36,20800.0,30.4472,30.4563,30.4016,30.438,20800.0
2013-05-16 15:25:00,33.37,33.41,33.36,33.4,18900.0,30.4472,30.4837,30.438,30.4745,18900.0
2013-05-16 15:30:00,33.4,33.44,33.37,33.42,31300.0,30.4745,30.511,30.4472,30.4928,31300.0
2013-05-16 15:35:00,33.43,33.44,33.38,33.41,23800.0,30.5019,30.511,30.4563,30.4837,23800.0
2013-05-16 15:40:00,33.42,33.44,33.4,33.44,29200.0,30.4928,30.511,30.4745,30.511,29200.0
2013-05-16 15:45:00,33.43,33.43,33.27,33.3,42000.0,30.5019,30.5019,30.3559,30.3833,42000.0
2013-05-16 15:50:00,33.3,33.36,33.3,33.35,30100.0,30.3833,30.438,30.3833,30.4289,30100.0
2013-05-16 15:55:00,33.35,33.4,33.34,33.39,39400.0,30.4289,30.4745,30.4198,30.4654,39400.0
2013-05-17 09:30:00,33.35,33.44,33.24,33.35,17300.0,30.4289,30.511,30.3286,30.4289,17300.0
2013-05-17 09:35:00,33.33,33.36,33.19,33.29,1900.0,30.4107,30.438,30.2829,30.3742,1900.0
2013-05-17 09:40:00,33.31,33.31,33.2,33.26,1200.0,30.3924,30.3924,30.2921,30.3468,1200.0
2013-05-17 09:45:00,33.29,33.41,33.29,33.35,16300.0,30.3742,30.4837,30.3742,30.4289,16300.0
2013-05-17 09:50:00,33.35,33.39,33.26,33.26,9800.0,30.4289,30.4654,30.3468,30.3468,9800.0
2013-05-17 09:55:00,33.28,33.43,33.28,33.39,9700.0,30.3651,30.5019,30.3651,30.4654,9700.0
2013-05-17 10:00:00,33.4,33.43,33.31,33.37,19200.0,30.4745,30.5019,30.3924,30.4472,19200.0
2013-05-17 10:05:00,33.4,33.42,33.33,33.37,25500.0,30.4745,30.4928,30.4107,30.4472,25500.0
2013-05-17 10:10:00,33.38,33.42,33.34,33.4,10600.0,30.4563,30.4928,30.4198,30.4745,10600.0
2013-05-17 10:15:00,33.4,33.41,33.38,33.39,14500.0,30.4745,30.4837,30.4563,30.4654,14500.0
2013-05-17 10:20:00,33.4,33.4,33.35,33.39,12500.0,30.4745,30.4745,30.4289,30.4654,12500.0
2013-05-17 10:25:00,33.38,33.4,33.37,33.38,4900.0,30.4563,30.4745,30.4472,30.4563,4900.0
2013-05-17 10:30:00,33.39,33.41,33.37,33.37,15700.0,30.4654,30.4837,30.4472,30.4472,15700.0
2013-05-17 10:35:00,33.39,33.4,33.36,33.4,6000.0,30.4654,30.4745,30.438,30.4745,6000.0
2013-05-17 10:40:00,33.4,33.4,33.38,33.39,2900.0,30.4745,30.4745,30.4563,30.4654,2900.0
2013-05-17 10:45:00,33.39,33.4,33.37,33.38,9000.0,30.4654,30.4745,30.4472,30.4563,9000.0
2013-05-17 10:50:00,33.38,33.4,33.35,33.35,11500.0,30.4563,30.4745,30.4289,30.4289,11500.0
2013-05-17 10:55:00,33.35,33.35,33.34,33.35,7400.0,30.4289,30.4289,30.4198,30.4289,7400.0
2013-05-17 11:00:00,33.35,33.4,33.34,33.39,5900.0,30.4289,30.4745,30.4198,30.4654,5900.0
2013-05-17 11:05:00,33.39,33.4,33.34,33.35,11000.0,30.4654,30.4745,30.4198,30.4289,11000.0
2013-05-17 11:10:00,33.35,33.37,33.34,33.37,7000.0,30.4289,30.4472,30.4198,30.4472,7000.0
2013-05-17 11:15:00,33.37,33.38,33.35,33.36,10500.0,30.4472,30.4563,30.4289,30.438,10500.0
2013-05-17 11:20:00,33.36,33.39,33.35,33.37,8900.0,30.438,30.4654,30.4289,30.4472,8900.0
2013-05-17 11:25:00,33.38,33.38,33.36,33.37,7400.0,30.4563,30.4563,30.438,30.4472,7400.0
2013-05-17 11:30:00,33.37,33.37,33.35,33.37,3400.0,30.4472,30.4472,30.4289,30.4472,3400.0
2013-05-17 11:35:00,33.36,33.39,33.36,33.38,11800.0,30.438,30.4654,30.438,30.4563,11800.0
2013-05-17 11:40:00,33.38,33.39,33.37,33.38,5300.0,30.4563,30.4654,30.4472,30.4563,5300.0
2013-05-17 11:45:00,33.38,33.39,33.37,33.37,8500.0,30.4563,30.4654,30.4472,30.4472,8500.0
2013-05-17 11:50:00,33.38,33.39,33.33,33.33,7600.0,30.4563,30.4654,30.4107,30.4107,7600.0
2013-05-17 11:55:00,33.35,33.36,33.34,33.35,6800.0,30.4289,30.438,30.4198,30.4289,6800.0
2013-05-17 12:00:00,33.35,33.35,33.32,33.35,5700.0,30.4289,30.4289,30.4016,30.4289,5700.0
2013-05-17 12:05:00,33.35,33.36,33.34,33.35,7500.0,30.4289,30.438,30.4198,30.4289,7500.0
2013-05-17 12:10:00,33.35,33.36,33.33,33.35,8300.0,30.4289,30.438,30.4107,30.4289,8300.0
2013-05-17 12:15:00,33.35,33.38,33.35,33.38,2100.0,30.4289,30.4563,30.4289,30.4563,2100.0
2013-05-17 12:20:00,33.38,33.4,33.37,33.4,11200.0,30.4563,30.4745,30.4472,30.4745,11200.0
2013-05-17 12:25:00,33.39,33.4,33.39,33.4,2900.0,30.4654,30.4745,30.4654,30.4745,2900.0
2013-05-17 12:30:00,33.39,33.39,33.38,33.39,11500.0,30.4654,30.4654,30.4563,30.4654,11500.0
2013-05-17 12:35:00,33.39,33.39,33.35,33.37,10600.0,30.4654,30.4654,30.4289,30.4472,10600.0
2013-05-17 12:40:00,33.37,33.38,33.32,33.36,4300.0,30.4472,30.4563,30.4016,30.438,4300.0
2013-05-17 12:45:00,33.37,33.39,33.36,33.36,5900.0,30.4472,30.4654,30.438,30.438,5900.0
2013-05-17 12:50:00,33.36,33.38,33.34,33.38,3600.0,30.438,30.4563,30.4198,30.4563,3600.0
2013-05-17 12:55:00,33.37,33.38,33.35,33.35,1100.0,30.4472,30.4563,30.4289,30.4289,1100.0
2013-05-17 13:00:00,33.36,33.38,33.36,33.37,4800.0,30.438,30.4563,30.438,30.4472,4800.0
2013-05-17 13:05:00,33.37,33.38,33.37,33.37,1100.0,30.4472,30.4563,30.4472,30.4472,1100.0
2013-05-17 13:10:00,33.38,33.39,33.37,33.39,2000.0,30.4563,30.4654,30.4472,30.4654,2000.0
2013-05-17 13:15:00,33.38,33.4,33.38,33.39,1400.0,30.4563,30.4745,30.4563,30.4654,1400.0
2013-05-17 13:20:00,33.39,33.4,33.39,33.4,1400.0,30.4654,30.4745,30.4654,30.4745,1400.0
2013-05-17 13:25:00,33.39,33.4,33.39,33.39,900.0,30.4654,30.4745,30.4654,30.4654,900.0
2013-05-17 13:30:00,33.4,33.44,33.39,33.42,23700.0,30.4745,30.511,30.4654,30.4928,23700.0
2013-05-17 13:35:00,33.45,33.47,33.42,33.45,13600.0,30.5202,30.5384,30.4928,30.5202,13600.0
2013-05-17 13:40:00,33.47,33.5,33.43,33.48,6700.0,30.5384,30.5658,30.5019,30.5475,6700.0
2013-05-17 13:45:00,33.48,33.49,33.42,33.42,6800.0,30.5475,30.5567,30.4928,30.4928,6800.0
2013-05-17 13:50:00,33.43,33.49,33.43,33.47,7600.0,30.5019,30.5567,30.5019,30.5384,7600.0
2013-05-17 13:55:00,33.47,33.49,33.44,33.49,6100.0,30.5384,30.5567,30.511,30.5567,6100.0
2013-05-17 14:00:00,33.48,33.5,33.46,33.49,5000.0,30.5475,30.5658,30.5293,30.5567,5000.0
2013-05-17 14:05:00,33.49,33.57,33.49,33.57,12400.0,30.5567,30.6297,30.5567,30.6297,12400.0
2013-05-17 14:10:00,33.58,33.68,33.57,33.66,8000.0,30.6388,30.73,30.6297,30.7118,8000.0
2013-05-17 14:15:00,33.66,33.75,33.66,33.73,12800.0,30.7118,30.7939,30.7118,30.7756,12800.0
2013-05-17 14:20:00,33.73,33.76,33.72,33.72,5900.0,30.7756,30.803,30.7665,30.7665,5900.0
2013-05-17 14:25:00,33.74,33.8,33.72,33.72,7000.0,30.7848,30.8395,30.7665,30.7665,7000.0
2013-05-17 14:30:00,33.72,33.8,33.72,33.77,5600.0,30.7665,30.8395,30.7665,30.8121,5600.0
2013-05-17 14:35:00,33.77,33.79,33.71,33.73,9000.0,30.8121,30.8304,30.7574,30.7756,9000.0
2013-05-17 14:40:00,33.73,33.74,33.69,33.7,7200.0,30.7756,30.7848,30.7391,30.7483,7200.0
2013-05-17 14:45:00,33.72,33.78,33.72,33.74,12900.0,30.7665,30.8213,30.7665,30.7848,12900.0
2013-05-17 14:50:00,33.73,33.86,33.73,33.84,30400.0,30.7756,30.8943,30.7756,30.876,30400.0
2013-05-17 14:55:00,33.84,33.9,33.84,33.85,12000.0,30.876,30.9308,30.876,30.8851,12000.0
2013-05-17 15:00:00,33.86,33.87,33.82,33.85,10400.0,30.8943,30.9034,30.8578,30.8851,10400.0
2013-05-17 15:05:00,33.84,33.84,33.74,33.75,10400.0,30.876,30.876,30.7848,30.7939,10400.0
2013-05-17 15:10:00,33.73,33.74,33.62,33.62,10000.0,30.7756,30.7848,30.6753,30.6753,10000.0
2013-05-17 15:15:00,33.63,33.69,33.6,33.68,8800.0,30.6844,30.7391,30.657,30.73,8800.0
2013-05-17 15:20:00,33.68,33.8,33.68,33.8,10300.0,30.73,30.8395,30.73,30.8395,10300.0
2013-05-17 15:25:00,33.8,33.8,33.78,33.79,7400.0,30.8395,30.8395,30.8213,30.8304,7400.0
2013-05-17 15:30:00,33.81,33.88,33.8,33.8,31900.0,30.8486,30.9125,30.8395,30.8395,31900.0
2013-05-17 15:35:00,33.8,33.83,33.77,33.78,21200.0,30.8395,30.8669,30.8121,30.8213,21200.0
2013-05-17 15:40:00,33.77,33.79,33.73,33.73,21200.0,30.8121,30.8304,30.7756,30.7756,21200.0
2013-05-17 15:45:00,33.74,33.84,33.73,33.82,29700.0,30.7848,30.876,30.7756,30.8578,29700.0
2013-05-17 15:50:00,33.82,33.82,33.71,33.82,27300.0,30.8578,30.8578,30.7574,30.8578,27300.0
2013-05-17 15:55:00,33.82,33.89,33.82,33.89,95000.0,30.8578,30.9216,30.8578,30.9216,95000.0
2013-05-20 09:30:00,33.9,34.0,33.85,33.87,11100.0,30.9308,31.022,30.8851,30.9034,11100.0
2013-05-20 09:35:00,33.88,34.0,33.88,33.98,17100.0,30.9125,31.022,30.9125,31.0037,17100.0
2013-05-20 09:40:00,33.98,34.0,33.88,33.88,7100.0,31.0037,31.022,30.9125,30.9125,7100.0
2013-05-20 09:45:00,33.89,33.9,33.85,33.87,8300.0,30.9216,30.9308,30.8851,30.9034,8300.0
2013-05-20 09:50:00,33.89,33.91,33.84,33.87,6600.0,30.9216,30.9399,30.876,30.9034,6600.0
2013-05-20 09:55:00,33.86,33.9,33.81,33.82,7400.0,30.8943,30.9308,30.8486,30.8578,7400.0
2013-05-20 10:00:00,33.82,33.87,33.82,33.82,4400.0,30.8578,30.9034,30.8578,30.8578,4400.0
2013-05-20 10:05:00,33.82,33.89,33.81,33.85,15400.0,30.8578,30.9216,30.8486,30.8851,15400.0
2013-05-20 10:10:00,33.84,33.86,33.83,33.86,2400.0,30.876,30.8943,30.8669,30.8943,2400.0
2013-05-20 10:15:00,33.86,33.89,33.85,33.85,7700.0,30.8943,30.9216,30.8851,30.8851,7700.0
2013-05-20 10:20:00,33.85,33.86,33.82,33.84,2700.0,30.8851,30.8943,30.8578,30.876,2700.0
2013-05-20 10:25:00,33.84,33.84,33.81,33.82,10400.0,30.876,30.876,30.8486,30.8578,10400.0
2013-05-20 10:30:00,33.83,33.84,33.82,33.84,5300.0,30.8669,30.876,30.8578,30.876,5300.0
2013-05-20 10:35:00,33.84,33.84,33.83,33.84,6100.0,30.876,30.876,30.8669,30.876,6100.0
2013-05-20 10:40:00,33.84,33.84,33.78,33.79,11800.0,30.876,30.876,30.8213,30.8304,11800.0
2013-05-20 10:45:00,33.79,33.83,33.78,33.83,5700.0,30.8304,30.8669,30.8213,30.8669,5700.0
2013-05-20 10:50:00,33.83,33.83,33.78,33.8,8600.0,30.8669,30.8669,30.8213,30.8395,8600.0
2013-05-20 10:55:00,33.81,33.83,33.81,33.81,2500.0,30.8486,30.8669,30.8486,30.8486,2500.0
2013-05-20 11:00:00,33.81,33.83,33.8,33.83,3500.0,30.8486,30.8669,30.8395,30.8669,3500.0
2013-05-20 11:05:00,33.83,33.84,33.79,33.79,7300.0,30.8669,30.876,30.8304,30.8304,7300.0
2013-05-20 11:10:00,33.79,33.82,33.77,33.78,4300.0,30.8304,30.8578,30.8121,30.8213,4300.0
2013-05-20 11:15:00,33.79,33.83,33.74,33.83,16100.0,30.8304,30.8669,30.7848,30.8669,16100.0
2013-05-20 11:20:00,33.83,33.83,33.78,33.82,6900.0,30.8669,30.8669,30.8213,30.8578,6900.0
2013-05-20 11:25:00,33.82,33.83,33.78,33.83,7000.0,30.8578,30.8669,30.8213,30.8669,7000.0
2013-05-20 11:30:00,33.83,33.83,33.83,33.83,3200.0,30.8669,30.8669,30.8669,30.8669,3200.0
2013-05-20 11:35:00,33.82,33.83,33.82,33.83,3500.0,30.8578,30.8669,30.8578,30.8669,3500.0
2013-05-20 11:40:00,33.83,33.85,33.83,33.85,6400.0,30.8669,30.8851,30.8669,30.8851,6400.0
2013-05-20 11:45:00,33.85,33.85,33.84,33.85,5800.0,30.8851,30.8851,30.876,30.8851,5800.0
2013-05-20 11:50:00,33.85,33.85,33.84,33.84,4400.0,30.8851,30.8851,30.876,30.876,4400.0
2013-05-20 11:55:00,33.84,33.86,33.84,33.86,6800.0,30.876,30.8943,30.876,30.8943,6800.0
2013-05-20 12:00:00,33.85,33.86,33.84,33.85,5200.0,30.8851,30.8943,30.876,30.8851,5200.0
2013-05-20 12:05:00,33.85,33.87,33.8,33.8,16300.0,30.8851,30.9034,30.8395,30.8395,16300.0
2013-05-20 12:10:00,33.8,33.83,33.8,33.82,13100.0,30.8395,30.8669,30.8395,30.8578,13100.0
2013-05-20 12:15:00,33.83,33.83,33.8,33.82,2400.0,30.8669,30.8669,30.8395,30.8578,2400.0
2013-05-20 12:20:00,33.82,33.82,33.81,33.82,700.0,30.8578,30.8578,30.8486,30.8578,700.0
2013-05-20 12:25:00,33.82,33.84,33.82,33.83,3100.0,30.8578,30.876,30.8578,30.8669,3100.0
2013-05-20 12:30:00,33.83,33.85,33.82,33.84,3700.0,30.8669,30.8851,30.8578,30.876,3700.0
2013-05-20 12:35:00,33.85,33.85,33.81,33.81,5300.0,30.8851,30.8851,30.8486,30.8486,5300.0
2013-05-20 12:40:00,33.83,33.83,33.75,33.78,10200.0,30.8669,30.8669,30.7939,30.8213,10200.0
2013-05-20 12:45:00,33.79,33.79,33.79,33.79,300.0,30.8304,30.8304,30.8304,30.8304,300.0
2013-05-20 12:50:00,33.79,33.83,33.79,33.82,6600.0,30.8304,30.8669,30.8304,30.8578,6600.0
2013-05-20 12:55:00,33.83,33.86,33.83,33.84,3700.0,30.8669,30.8943,30.8669,30.876,3700.0
2013-05-20 13:00:00,33.84,33.84,33.81,33.83,3400.0,30.876,30.876,30.8486,30.8669,3400.0
2013-05-20 13:05:00,33.82,33.85,33.82,33.84,5800.0,30.8578,30.8851,30.8578,30.876,5800.0
2013-05-20 13:10:00,33.85,33.85,33.84,33.84,2600.0,30.8851,30.8851,30.876,30.876,2600.0
2013-05-20 13:15:00,33.84,33.84,33.81,33.81,3200.0,30.876,30.876,30.8486,30.8486,3200.0
2013-05-20 13:20:00,33.8,33.83,33.8,33.83,5000.0,30.8395,30.8669,30.8395,30.8669,5000.0
2013-05-20 13:25:00,33.83,33.84,33.83,33.83,2800.0,30.8669,30.876,30.8669,30.8669,2800.0
2013-05-20 13:30:00,33.83,33.83,33.82,33.82,10200.0,30.8669,30.8669,30.8578,30.8578,10200.0
2013-05-20 13:35:00,33.81,33.82,33.8,33.81,1400.0,30.8486,30.8578,30.8395,30.8486,1400.0
2013-05-20 13:40:00,33.8,33.8,33.68,33.73,9900.0,30.8395,30.8395,30.73,30.7756,9900.0
2013-05-20 13:45:00,33.74,33.74,33.71,33.72,11300.0,30.7848,30.7848,30.7574,30.7665,11300.0
2013-05-20 13:50:00,33.72,33.73,33.68,33.73,4900.0,30.7665,30.7756,30.73,30.7756,4900.0
2013-05-20 13:55:00,33.73,33.74,33.72,33.74,2500.0,30.7756,30.7848,30.7665,30.7848,2500.0
2013-05-20 14:00:00,33.74,33.75,33.7,33.72,4300.0,30.7848,30.7939,30.7483,30.7665,4300.0
2013-05-20 14:05:00,33.74,33.81,33.74,33.81,4100.0,30.7848,30.8486,30.7848,30.8486,4100.0
2013-05-20 14:10:00,33.81,33.81,33.77,33.81,6200.0,30.8486,30.8486,30.8121,30.8486,6200.0
2013-05-20 14:15:00,33.8,33.81,33.77,33.78,3400.0,30.8395,30.8486,30.8121,30.8213,3400.0
2013-05-20 14:20:00,33.8,33.82,33.77,33.77,7900.0,30.8395,30.8578,30.8121,30.8121,7900.0
2013-05-20 14:25:00,33.77,33.79,33.74,33.74,9300.0,30.8121,30.8304,30.7848,30.7848,9300.0
2013-05-20 14:30:00,33.77,33.8,33.76,33.78,7600.0,30.8121,30.8395,30.803,30.8213,7600.0
2013-05-20 14:35:00,33.75,33.75,33.72,33.73,1900.0,30.7939,30.7939,30.7665,30.7756,1900.0
2013-05-20 14:40:00,33.73,33.77,33.73,33.74,5200.0,30.7756,30.8121,30.7756,30.7848,5200.0
2013-05-20 14:45:00,33.74,33.75,33.74,33.75,1000.0,30.7848,30.7939,30.7848,30.7939,1000.0
2013-05-20 14:50:00,33.75,33.79,33.74,33.76,14800.0,30.7939,30.8304,30.7848,30.803,14800.0
2013-05-20 14:55:00,33.75,33.77,33.75,33.75,4400.0,30.7939,30.8121,30.7939,30.7939,4400.0
2013-05-20 15:00:00,33.75,33.8,33.75,33.75,9800.0,30.7939,30.8395,30.7939,30.7939,9800.0
2013-05-20 15:05:00,33.75,33.79,33.74,33.75,6000.0,30.7939,30.8304,30.7848,30.7939,6000.0
2013-05-20 15:10:00,33.77,33.77,33.75,33.77,6600.0,30.8121,30.8121,30.7939,30.8121,6600.0
2013-05-20 15:15:00,33.77,33.8,33.77,33.78,5600.0,30.8121,30.8395,30.8121,30.8213,5600.0
2013-05-20 15:20:00,33.78,33.8,33.77,33.8,4700.0,30.8213,30.8395,30.8121,30.8395,4700.0
2013-05-20 15:25:00,33.79,33.8,33.77,33.79,18400.0,30.8304,30.8395,30.8121,30.8304,18400.0
2013-05-20 15:30:00,33.79,33.8,33.78,33.79,5100.0,30.8304,30.8395,30.8213,30.8304,5100.0
2013-05-20 15:35:00,33.79,33.79,33.74,33.76,6400.0,30.8304,30.8304,30.7848,30.803,6400.0
2013-05-20 15:40:00,33.77,33.8,33.77,33.78,13700.0,30.8121,30.8395,30.8121,30.8213,13700.0
2013-05-20 15:45:00,33.78,33.81,33.76,33.79,22200.0,30.8213,30.8486,30.803,30.8304,22200.0
2013-05-20 15:50:00,33.79,33.79,33.63,33.63,32500.0,30.8304,30.8304,30.6844,30.6844,32500.0
2013-05-20 15:55:00,33.63,33.71,33.6,33.69,44000.0,30.6844,30.7574,30.657,30.7391,44000.0
2013-05-21 09:30:00,33.57,33.74,33.57,33.72,18600.0,30.6297,30.7848,30.6297,30.7665,18600.0
2013-05-21 09:35:00,33.72,33.74,33.25,33.52,30900.0,30.7665,30.7848,30.3377,30.584,30900.0
2013-05-21 09:40:00,33.57,33.57,33.52,33.57,1500.0,30.6297,30.6297,30.584,30.6297,1500.0
2013-05-21 09:45:00,33.57,33.57,33.38,33.38,7000.0,30.6297,30.6297,30.4563,30.4563,7000.0
2013-05-21 09:50:00,33.33,33.34,33.18,33.3,24600.0,30.4107,30.4198,30.2738,30.3833,24600.0
2013-05-21 09:55:00,33.3,33.47,33.28,33.38,16400.0,30.3833,30.5384,30.3651,30.4563,16400.0
2013-05-21 10:00:00,33.39,33.4,33.34,33.39,10800.0,30.4654,30.4745,30.4198,30.4654,10800.0
2013-05-21 10:05:00,33.39,33.53,33.39,33.53,7300.0,30.4654,30.5932,30.4654,30.5932,7300.0
2013-05-21 10:10:00,33.53,33.54,33.48,33.49,5400.0,30.5932,30.6023,30.5475,30.5567,5400.0
2013-05-21 10:15:00,33.48,33.48,33.3,33.42,8100.0,30.5475,30.5475,30.3833,30.4928,8100.0
2013-05-21 10:20:00,33.41,33.45,33.4,33.4,4600.0,30.4837,30.5202,30.4745,30.4745,4600.0
2013-05-21 10:25:00,33.39,33.39,33.31,33.37,2900.0,30.4654,30.4654,30.3924,30.4472,2900.0
2013-05-21 10:30:00,33.39,33.44,33.31,33.31,8900.0,30.4654,30.511,30.3924,30.3924,8900.0
2013-05-21 10:35:00,33.3,33.3,33.18,33.28,23000.0,30.3833,30.3833,30.2738,30.3651,23000.0
2013-05-21 10:40:00,33.27,33.32,33.26,33.28,10300.0,30.3559,30.4016,30.3468,30.3651,10300.0
2013-05-21 10:45:00,33.31,33.32,33.25,33.3,13000.0,30.3924,30.4016,30.3377,30.3833,13000.0
2013-05-21 10:50:00,33.3,33.32,33.28,33.29,7900.0,30.3833,30.4016,30.3651,30.3742,7900.0
2013-05-21 10:55:00,33.29,33.3,33.22,33.23,7500.0,30.3742,30.3833,30.3103,30.3194,7500.0
2013-05-21 11:00:00,33.24,33.25,33.2,33.25,9100.0,30.3286,30.3377,30.2921,30.3377,9100.0
2013-05-21 11:05:00,33.25,33.26,33.2,33.22,9300.0,30.3377,30.3468,30.2921,30.3103,9300.0
2013-05-21 11:10:00,33.23,33.24,33.22,33.23,5200.0,30.3194,30.3286,30.3103,30.3194,5200.0
2013-05-21 11:15:00,33.23,33.23,33.2,33.21,6200.0,30.3194,30.3194,30.2921,30.3012,6200.0
2013-05-21 11:20:00,33.21,33.22,33.15,33.18,21900.0,30.3012,30.3103,30.2464,30.2738,21900.0
2013-05-21 11:25:00,33.17,33.21,33.16,33.2,6500.0,30.2647,30.3012,30.2556,30.2921,6500.0
2013-05-21 11:30:00,33.2,33.26,33.2,33.23,9000.0,30.2921,30.3468,30.2921,30.3194,9000.0
2013-05-21 11:35:00,33.23,33.26,33.23,33.24,4300.0,30.3194,30.3468,30.3194,30.3286,4300.0
2013-05-21 11:40:00,33.24,33.26,33.24,33.25,6900.0,30.3286,30.3468,30.3286,30.3377,6900.0
2013-05-21 11:45:00,33.25,33.25,33.2,33.2,7400.0,30.3377,30.3377,30.2921,30.2921,7400.0
2013-05-21 11:50:00,33.21,33.21,33.18,33.19,2000.0,30.3012,30.3012,30.2738,30.2829,2000.0
2013-05-21 11:55:00,33.18,33.23,33.18,33.22,3500.0,30.2738,30.3194,30.2738,30.3103,3500.0
2013-05-21 12:00:00,33.22,33.24,33.22,33.24,8300.0,30.3103,30.3286,30.3103,30.3286,8300.0
2013-05-21 12:05:00,33.24,33.25,33.23,33.25,7900.0,30.3286,30.3377,30.3194,30.3377,7900.0
2013-05-21 12:10:00,33.24,33.26,33.23,33.25,6600.0,30.3286,30.3468,30.3194,30.3377,6600.0
2013-05-21 12:15:00,33.25,33.26,33.19,33.19,42900.0,30.3377,30.3468,30.2829,30.2829,42900.0
2013-05-21 12:20:00,33.19,33.21,33.14,33.21,42000.0,30.2829,30.3012,30.2373,30.3012,42000.0
2013-05-21 12:25:00,33.21,33.27,33.14,33.19,48300.0,30.3012,30.3559,30.2373,30.2829,48300.0
2013-05-21 12:30:00,33.17,33.19,33.14,33.15,14500.0,30.2647,30.2829,30.2373,30.2464,14500.0
2013-05-21 12:35:00,33.15,33.19,33.14,33.15,39000.0,30.2464,30.2829,30.2373,30.2464,39000.0
2013-05-21 12:40:00,33.13,33.18,33.13,33.14,23400.0,30.2282,30.2738,30.2282,30.2373,23400.0
2013-05-21 12:45:00,33.15,33.15,33.13,33.15,18400.0,30.2464,30.2464,30.2282,30.2464,18400.0
2013-05-21 12:50:00,33.15,33.16,33.02,33.03,56300.0,30.2464,30.2556,30.1278,30.137,56300.0
2013-05-21 12:55:00,33.04,33.04,32.99,33.01,29300.0,30.1461,30.1461,30.1005,30.1187,29300.0
2013-05-21 13:00:00,33.01,33.03,33.0,33.03,19700.0,30.1187,30.137,30.1096,30.137,19700.0
2013-05-21 13:05:00,33.02,33.14,33.0,33.09,43000.0,30.1278,30.2373,30.1096,30.1917,43000.0
2013-05-21 13:10:00,33.11,33.12,33.08,33.09,5200.0,30.2099,30.2191,30.1826,30.1917,5200.0
2013-05-21 13:15:00,33.1,33.13,33.01,33.03,23100.0,30.2008,30.2282,30.1187,30.137,23100.0
2013-05-21 13:20:00,33.03,33.07,33.0,33.05,76800.0,30.137,30.1734,30.1096,30.1552,76800.0
2013-05-21 13:25:00,33.09,33.11,33.0,33.02,72400.0,30.1917,30.2099,30.1096,30.1278,72400.0
2013-05-21 13:30:00,33.03,33.06,33.01,33.04,39500.0,30.137,30.1643,30.1187,30.1461,39500.0
2013-05-21 13:35:00,33.03,33.13,33.01,33.1,34000.0,30.137,30.2282,30.1187,30.2008,34000.0
2013-05-21 13:40:00,33.07,33.09,33.02,33.05,17500.0,30.1734,30.1917,30.1278,30.1552,17500.0
2013-05-21 13:45:00,33.05,33.07,33.04,33.05,7800.0,30.1552,30.1734,30.1461,30.1552,7800.0
2013-05-21 13:50:00,33.05,33.07,33.04,33.05,15600.0,30.1552,30.1734,30.1461,30.1552,15600.0
2013-05-21 13:55:00,33.05,33.06,33.04,33.05,199100.0,30.1552,30.1643,30.1461,30.1552,199100.0
2013-05-21 14:00:00,33.05,33.06,33.04,33.05,12000.0,30.1552,30.1643,30.1461,30.1552,12000.0
2013-05-21 14:05:00,33.05,33.08,33.04,33.06,14100.0,30.1552,30.1826,30.1461,30.1643,14100.0
2013-05-21 14:10:00,33.06,33.08,33.05,33.07,15500.0,30.1643,30.1826,30.1552,30.1734,15500.0
2013-05-21 14:15:00,33.07,33.07,33.05,33.05,19400.0,30.1734,30.1734,30.1552,30.1552,19400.0
2013-05-21 14:20:00,33.05,33.06,33.04,33.04,19900.0,30.1552,30.1643,30.1461,30.1461,19900.0
2013-05-21 14:25:00,33.05,33.06,33.02,33.03,13100.0,30.1552,30.1643,30.1278,30.137,13100.0
2013-05-21 14:30:00,33.03,33.05,33.02,33.04,14000.0,30.137,30.1552,30.1278,30.1461,14000.0
2013-05-21 14:35:00,33.03,33.06,33.0,33.01,40400.0,30.137,30.1643,30.1096,30.1187,40400.0
2013-05-21 14:40:00,33.02,33.05,33.02,33.04,8100.0,30.1278,30.1552,30.1278,30.1461,8100.0
2013-05-21 14:45:00,33.05,33.06,33.01,33.05,17700.0,30.1552,30.1643,30.1187,30.1552,17700.0
2013-05-21 14:50:00,33.05,33.06,33.04,33.05,11300.0,30.1552,30.1643,30.1461,30.1552,11300.0
2013-05-21 14:55:00,33.05,33.06,33.03,33.04,9800.0,30.1552,30.1643,30.137,30.1461,9800.0
2013-05-21 15:00:00,33.05,33.06,33.04,33.05,14800.0,30.1552,30.1643,30.1461,30.1552,14800.0
2013-05-21 15:05:00,33.05,33.09,33.04,33.09,28100.0,30.1552,30.1917,30.1461,30.1917,28100.0
2013-05-21 15:10:00,33.09,33.1,33.04,33.05,16600.0,30.1917,30.2008,30.1461,30.1552,16600.0
2013-05-21 15:15:00,33.05,33.06,33.05,33.05,8600.0,30.1552,30.1643,30.1552,30.1552,8600.0
2013-05-21 15:20:00,33.05,33.06,33.04,33.05,9000.0,30.1552,30.1643,30.1461,30.1552,9000.0
2013-05-21 15:25:00,33.05,33.06,33.04,33.05,11200.0,30.1552,30.1643,30.1461,30.1552,11200.0
2013-05-21 15:30:00,33.05,33.06,33.05,33.05,12800.0,30.1552,30.1643,30.1552,30.1552,12800.0
2013-05-21 15:35:00,33.05,33.06,33.05,33.05,9100.0,30.1552,30.1643,30.1552,30.1552,9100.0
2013-05-21 15:40:00,33.05,33.06,33.05,33.06,19500.0,30.1552,30.1643,30.1552,30.1643,19500.0
2013-05-21 15:45:00,33.06,33.06,33.05,33.06,34400.0,30.1643,30.1643,30.1552,30.1643,34400.0
2013-05-21 15:50:00,33.05,33.08,33.05,33.05,80800.0,30.1552,30.1826,30.1552,30.1552,80800.0
2013-05-21 15:55:00,33.05,33.05,33.03,33.05,34200.0,30.1552,30.1552,30.137,30.1552,34200.0
2013-05-22 09:30:00,32.55,32.58,31.75,32.03,801000.0,29.699,29.7264,28.9691,29.2245,801000.0
2013-05-22 09:35:00,32.01,32.4,31.88,32.06,359200.0,29.2063,29.5621,29.0877,29.2519,359200.0
2013-05-22 09:40:00,32.07,32.48,32.05,32.26,198100.0,29.261,29.6351,29.2428,29.4344,198100.0
2013-05-22 09:45:00,32.27,32.48,32.19,32.43,275400.0,29.4435,29.6351,29.3705,29.5895,275400.0
2013-05-22 09:50:00,32.47,32.5,32.38,32.42,101400.0,29.626,29.6534,29.5439,29.5804,101400.0
2013-05-22 09:55:00,32.43,32.43,32.27,32.32,126200.0,29.5895,29.5895,29.4435,29.4891,126200.0
2013-05-22 10:00:00,32.3,32.41,32.25,32.4,135100.0,29.4709,29.5713,29.4253,29.5621,135100.0
2013-05-22 10:05:00,32.37,32.38,32.1,32.14,59900.0,29.5348,29.5439,29.2884,29.3249,59900.0
2013-05-22 10:10:00,32.18,32.33,32.1,32.25,84200.0,29.3614,29.4983,29.2884,29.4253,84200.0
2013-05-22 10:15:00,32.27,32.31,32.17,32.28,127500.0,29.4435,29.48,29.3523,29.4526,127500.0
2013-05-22 10:20:00,32.27,32.35,32.25,32.27,260800.0,29.4435,29.5165,29.4253,29.4435,260800.0
2013-05-22 10:25:00,32.26,32.41,32.26,32.38,239300.0,29.4344,29.5713,29.4344,29.5439,239300.0
2013-05-22 10:30:00,32.38,32.55,32.33,32.45,199700.0,29.5439,29.699,29.4983,29.6078,199700.0
2013-05-22 10:35:00,32.44,32.5,32.35,32.44,170200.0,29.5986,29.6534,29.5165,29.5986,170200.0
2013-05-22 10:40:00,32.44,32.45,32.35,32.42,202800.0,29.5986,29.6078,29.5165,29.5804,202800.0
2013-05-22 10:45:00,32.41,32.48,32.38,32.41,197300.0,29.5713,29.6351,29.5439,29.5713,197300.0
2013-05-22 10:50:00,32.41,32.49,32.37,32.48,176200.0,29.5713,29.6443,29.5348,29.6351,176200.0
2013-05-22 10:55:00,32.48,32.49,32.4,32.43,192700.0,29.6351,29.6443,29.5621,29.5895,192700.0
2013-05-22 11:00:00,32.43,32.5,32.38,32.44,160700.0,29.5895,29.6534,29.5439,29.5986,160700.0
2013-05-22 11:05:00,32.44,32.5,32.44,32.45,107700.0,29.5986,29.6534,29.5986,29.6078,107700.0
2013-05-22 11:10:00,32.45,32.55,32.44,32.54,226500.0,29.6078,29.699,29.5986,29.6899,226500.0
2013-05-22 11:15:00,32.53,32.53,32.45,32.47,217100.0,29.6807,29.6807,29.6078,29.626,217100.0
2013-05-22 11:20:00,32.47,32.47,32.4,32.41,134600.0,29.626,29.626,29.5621,29.5713,134600.0
2013-05-22 11:25:00,32.41,32.5,32.41,32.44,101900.0,29.5713,29.6534,29.5713,29.5986,101900.0
2013-05-22 11:30:00,32.43,32.47,32.41,32.42,121800.0,29.5895,29.626,29.5713,29.5804,121800.0
2013-05-22 11:35:00,32.42,32.5,32.41,32.49,146900.0,29.5804,29.6534,29.5713,29.6443,146900.0
2013-05-22 11:40:00,32.5,32.5,32.47,32.48,32700.0,29.6534,29.6534,29.626,29.6351,32700.0
2013-05-22 11:45:00,32.48,32.54,32.47,32.53,55900.0,29.6351,29.6899,29.626,29.6807,55900.0
2013-05-22 11:50:00,32.52,32.53,32.47,32.48,106900.0,29.6716,29.6807,29.626,29.6351,106900.0
2013-05-22 11:55:00,32.47,32.56,32.47,32.56,81900.0,29.626,29.7081,29.626,29.7081,81900.0
2013-05-22 12:00:00,32.56,32.67,32.55,32.59,158000.0,29.7081,29.8085,29.699,29.7355,158000.0
2013-05-22 12:05:00,32.59,32.82,32.59,32.8,239200.0,29.7355,29.9453,29.7355,29.9271,239200.0
2013-05-22 12:10:00,32.8,32.97,32.77,32.94,91200.0,29.9271,30.0822,29.8997,30.0548,91200.0
2013-05-22 12:15:00,32.93,32.93,32.6,32.7,190600.0,30.0457,30.0457,29.7446,29.8359,190600.0
2013-05-22 12:20:00,32.68,32.75,32.6,32.62,115100.0,29.8176,29.8815,29.7446,29.7629,115100.0
2013-05-22 12:25:00,32.62,32.7,32.59,32.6,81600.0,29.7629,29.8359,29.7355,29.7446,81600.0
2013-05-22 12:30:00,32.61,32.61,32.52,32.57,291300.0,29.7537,29.7537,29.6716,29.7172,291300.0
2013-05-22 12:35:00,32.54,32.62,32.53,32.6,61300.0,29.6899,29.7629,29.6807,29.7446,61300.0
2013-05-22 12:40:00,32.6,32.6,32.59,32.59,131500.0,29.7446,29.7446,29.7355,29.7355,131500.0
2013-05-22 12:45:00,32.6,32.69,32.59,32.69,64500.0,29.7446,29.8267,29.7355,29.8267,64500.0
2013-05-22 12:50:00,32.69,32.75,32.62,32.73,150400.0,29.8267,29.8815,29.7629,29.8632,150400.0
2013-05-22 12:55:00,32.73,32.81,32.73,32.81,189600.0,29.8632,29.9362,29.8632,29.9362,189600.0
2013-05-22 13:00:00,32.81,32.9,32.75,32.83,202800.0,29.9362,30.0183,29.8815,29.9545,202800.0
2013-05-22 13:05:00,32.83,32.9,32.81,32.9,188300.0,29.9545,30.0183,29.9362,30.0183,188300.0
2013-05-22 13:10:00,32.89,33.12,32.89,33.05,177400.0,30.0092,30.2191,30.0092,30.1552,177400.0
2013-05-22 13:15:00,33.05,33.12,33.0,33.1,176300.0,30.1552,30.2191,30.1096,30.2008,176300.0
2013-05-22 13:20:00,33.11,33.16,33.05,33.1,150500.0,30.2099,30.2556,30.1552,30.2008,150500.0
2013-05-22 13:25:00,33.09,33.43,33.08,33.42,105800.0,30.1917,30.5019,30.1826,30.4928,105800.0
2013-05-22 13:30:00,33.43,33.52,33.37,33.42,192300.0,30.5019,30.584,30.4472,30.4928,192300.0
2013-05-22 13:35:00,33.46,33.69,33.38,33.65,118300.0,30.5293,30.7391,30.4563,30.7026,118300.0
2013-05-22 13:40:00,33.66,33.88,33.5,33.55,184400.0,30.7118,30.9125,30.5658,30.6114,184400.0
2013-05-22 13:45:00,33.55,33.58,33.41,33.47,125800.0,30.6114,30.6388,30.4837,30.5384,125800.0
2013-05-22 13:50:00,33.47,33.48,33.37,33.39,178800.0,30.5384,30.5475,30.4472,30.4654,178800.0
2013-05-22 13:55:00,33.4,33.53,33.39,33.47,144300.0,30.4745,30.5932,30.4654,30.5384,144300.0
2013-05-22 14:00:00,33.47,33.5,33.28,33.31,124900.0,30.5384,30.5658,30.3651,30.3924,124900.0
2013-05-22 14:05:00,33.34,33.34,32.96,32.96,87300.0,30.4198,30.4198,30.0731,30.0731,87300.0
2013-05-22 14:10:00,32.96,33.22,32.96,33.04,159900.0,30.0731,30.3103,30.0731,30.1461,159900.0
2013-05-22 14:15:00,33.05,33.34,33.03,33.2,164000.0,30.1552,30.4198,30.137,30.2921,164000.0
2013-05-22 14:20:00,33.21,33.24,33.1,33.17,109600.0,30.3012,30.3286,30.2008,30.2647,109600.0
2013-05-22 14:25:00,33.18,33.41,33.16,33.24,144100.0,30.2738,30.4837,30.2556,30.3286,144100.0
2013-05-22 14:30:00,33.24,33.74,33.23,33.74,89600.0,30.3286,30.7848,30.3194,30.7848,89600.0
2013-05-22 14:35:00,33.74,33.77,33.57,33.68,91800.0,30.7848,30.8121,30.6297,30.73,91800.0
2013-05-22 14:40:00,33.69,33.77,33.44,33.69,123500.0,30.7391,30.8121,30.511,30.7391,123500.0
2013-05-22 14:45:00,33.69,33.7,33.5,33.62,176300.0,30.7391,30.7483,30.5658,30.6753,176300.0
2013-05-22 14:50:00,33.58,33.93,33.47,33.84,138200.0,30.6388,30.9581,30.5384,30.876,138200.0
2013-05-22 14:55:00,33.84,33.88,33.57,33.57,164200.0,30.876,30.9125,30.6297,30.6297,164200.0
2013-05-22 15:00:00,33.6,33.66,33.33,33.45,219600.0,30.657,30.7118,30.4107,30.5202,219600.0
2013-05-22 15:05:00,33.44,33.45,33.21,33.24,235400.0,30.511,30.5202,30.3012,30.3286,235400.0
2013-05-22 15:10:00,33.23,33.6,33.15,33.28,340200.0,30.3194,30.657,30.2464,30.3651,340200.0
2013-05-22 15:15:00,33.28,33.29,33.01,33.05,315400.0,30.3651,30.3742,30.1187,30.1552,315400.0
2013-05-22 15:20:00,33.04,33.39,33.04,33.38,395300.0,30.1461,30.4654,30.1461,30.4563,395300.0
2013-05-22 15:25:00,33.38,33.68,33.29,33.68,340200.0,30.4563,30.73,30.3742,30.73,340200.0
2013-05-22 15:30:00,33.68,33.99,33.6,33.79,398500.0,30.73,31.0129,30.657,30.8304,398500.0
2013-05-22 15:35:00,33.8,33.86,33.62,33.63,253000.0,30.8395,30.8943,30.6753,30.6844,253000.0
2013-05-22 15:40:00,33.63,33.63,33.43,33.43,313100.0,30.6844,30.6844,30.5019,30.5019,313100.0
2013-05-22 15:45:00,33.43,33.52,33.42,33.46,261900.0,30.5019,30.584,30.4928,30.5293,261900.0
2013-05-22 15:50:00,33.46,33.5,33.42,33.48,344600.0,30.5293,30.5658,30.4928,30.5475,344600.0
2013-05-22 15:55:00,33.48,33.7,33.46,33.55,542300.0,30.5475,30.7483,30.5293,30.6114,542300.0
2013-05-23 09:30:00,33.25,33.58,33.1,33.3,33400.0,30.3377,30.6388,30.2008,30.3833,33400.0
2013-05-23 09:35:00,33.27,33.48,33.17,33.48,61500.0,30.3559,30.5475,30.2647,30.5475,61500.0
2013-05-23 09:40:00,33.48,33.73,33.45,33.59,15400.0,30.5475,30.7756,30.5202,30.6479,15400.0
2013-05-23 09:45:00,33.59,33.64,33.45,33.51,59600.0,30.6479,30.6935,30.5202,30.5749,59600.0
2013-05-23 09:50:00,33.48,33.51,33.33,33.33,71900.0,30.5475,30.5749,30.4107,30.4107,71900.0
2013-05-23 09:55:00,33.33,33.71,33.33,33.57,50000.0,30.4107,30.7574,30.4107,30.6297,50000.0
2013-05-23 10:00:00,33.53,33.76,33.53,33.68,29300.0,30.5932,30.803,30.5932,30.73,29300.0
2013-05-23 10:05:00,33.65,33.7,33.6,33.62,93200.0,30.7026,30.7483,30.657,30.6753,93200.0
2013-05-23 10:10:00,33.61,33.73,33.59,33.59,62800.0,30.6662,30.7756,30.6479,30.6479,62800.0
2013-05-23 10:15:00,33.59,33.63,33.52,33.54,54300.0,30.6479,30.6844,30.584,30.6023,54300.0
2013-05-23 10:20:00,33.53,33.55,33.5,33.55,33600.0,30.5932,30.6114,30.5658,30.6114,33600.0
2013-05-23 10:25:00,33.51,33.51,33.42,33.49,15500.0,30.5749,30.5749,30.4928,30.5567,15500.0
2013-05-23 10:30:00,33.5,33.6,33.49,33.54,18900.0,30.5658,30.657,30.5567,30.6023,18900.0
2013-05-23 10:35:00,33.54,33.54,33.49,33.51,17500.0,30.6023,30.6023,30.5567,30.5749,17500.0
2013-05-23 10:40:00,33.52,33.53,33.33,33.33,44700.0,30.584,30.5932,30.4107,30.4107,44700.0
2013-05-23 10:45:00,33.37,33.37,33.3,33.32,27500.0,30.4472,30.4472,30.3833,30.4016,27500.0
2013-05-23 10:50:00,33.33,33.33,33.3,33.32,14600.0,30.4107,30.4107,30.3833,30.4016,14600.0
2013-05-23 10:55:00,33.32,33.4,33.3,33.36,34900.0,30.4016,30.4745,30.3833,30.438,34900.0
2013-05-23 11:00:00,33.39,33.49,33.34,33.49,26300.0,30.4654,30.5567,30.4198,30.5567,26300.0
2013-05-23 11:05:00,33.48,33.5,33.45,33.5,14500.0,30.5475,30.5658,30.5202,30.5658,14500.0
2013-05-23 11:10:00,33.5,33.52,33.49,33.52,19700.0,30.5658,30.584,30.5567,30.584,19700.0
2013-05-23 11:15:00,33.51,33.59,33.51,33.53,37800.0,30.5749,30.6479,30.5749,30.5932,37800.0
2013-05-23 11:20:00,33.52,33.54,33.49,33.52,20800.0,30.584,30.6023,30.5567,30.584,20800.0
2013-05-23 11:25:00,33.53,33.53,33.47,33.47,28800.0,30.5932,30.5932,30.5384,30.5384,28800.0
2013-05-23 11:30:00,33.47,33.5,33.3,33.3,25300.0,30.5384,30.5658,30.3833,30.3833,25300.0
2013-05-23 11:35:00,33.3,33.35,33.23,33.23,31700.0,30.3833,30.4289,30.3194,30.3194,31700.0
2013-05-23 11:40:00,33.22,33.22,33.02,33.14,66700.0,30.3103,30.3103,30.1278,30.2373,66700.0
2013-05-23 11:45:00,33.13,33.17,33.07,33.12,19200.0,30.2282,30.2647,30.1734,30.2191,19200.0
2013-05-23 11:50:00,33.13,33.21,33.13,33.21,8600.0,30.2282,30.3012,30.2282,30.3012,8600.0
2013-05-23 11:55:00,33.21,33.21,33.11,33.16,37600.0,30.3012,30.3012,30.2099,30.2556,37600.0
2013-05-23 12:00:00,33.18,33.18,33.14,33.17,4200.0,30.2738,30.2738,30.2373,30.2647,4200.0
2013-05-23 12:05:00,33.14,33.29,33.14,33.21,8900.0,30.2373,30.3742,30.2373,30.3012,8900.0
2013-05-23 12:10:00,33.19,33.35,33.19,33.34,4200.0,30.2829,30.4289,30.2829,30.4198,4200.0
2013-05-23 12:15:00,33.34,33.42,33.34,33.35,7700.0,30.4198,30.4928,30.4198,30.4289,7700.0
2013-05-23 12:20:00,33.35,33.37,33.3,33.32,55000.0,30.4289,30.4472,30.3833,30.4016,55000.0
2013-05-23 12:25:00,33.3,33.43,33.3,33.35,86200.0,30.3833,30.5019,30.3833,30.4289,86200.0
2013-05-23 12:30:00,33.36,33.41,33.35,33.39,8700.0,30.438,30.4837,30.4289,30.4654,8700.0
2013-05-23 12:35:00,33.4,33.43,33.39,33.41,9700.0,30.4745,30.5019,30.4654,30.4837,9700.0
2013-05-23 12:40:00,33.41,33.42,33.35,33.35,127500.0,30.4837,30.4928,30.4289,30.4289,127500.0
2013-05-23 12:45:00,33.36,33.36,33.25,33.25,29800.0,30.438,30.438,30.3377,30.3377,29800.0
2013-05-23 12:50:00,33.25,33.26,33.2,33.26,22900.0,30.3377,30.3468,30.2921,30.3468,22900.0
2013-05-23 12:55:00,33.26,33.26,33.04,33.05,56700.0,30.3468,30.3468,30.1461,30.1552,56700.0
2013-05-23 13:00:00,33.04,33.23,33.04,33.13,51400.0,30.1461,30.3194,30.1461,30.2282,51400.0
2013-05-23 13:05:00,33.15,33.2,33.02,33.09,360600.0,30.2464,30.2921,30.1278,30.1917,360600.0
2013-05-23 13:10:00,33.09,33.28,33.09,33.28,38600.0,30.1917,30.3651,30.1917,30.3651,38600.0
2013-05-23 13:15:00,33.28,33.3,33.17,33.24,97800.0,30.3651,30.3833,30.2647,30.3286,97800.0
2013-05-23 13:20:00,33.25,33.25,32.96,32.99,91800.0,30.3377,30.3377,30.0731,30.1005,91800.0
2013-05-23 13:25:00,33.0,33.01,32.88,32.96,122200.0,30.1096,30.1187,30.0001,30.0731,122200.0
2013-05-23 13:30:00,32.96,33.02,32.94,32.97,64800.0,30.0731,30.1278,30.0548,30.0822,64800.0
2013-05-23 13:35:00,32.96,32.96,32.87,32.93,63800.0,30.0731,30.0731,29.991,30.0457,63800.0
2013-05-23 13:40:00,32.94,33.0,32.91,32.91,59600.0,30.0548,30.1096,30.0275,30.0275,59600.0
2013-05-23 13:45:00,32.92,32.96,32.89,32.94,54300.0,30.0366,30.0731,30.0092,30.0548,54300.0
2013-05-23 13:50:00,32.93,32.94,32.82,32.85,62700.0,30.0457,30.0548,29.9453,29.9727,62700.0
2013-05-23 13:55:00,32.85,33.0,32.76,33.0,176200.0,29.9727,30.1096,29.8906,30.1096,176200.0
2013-05-23 14:00:00,33.0,33.03,32.9,32.99,63800.0,30.1096,30.137,30.0183,30.1005,63800.0
2013-05-23 14:05:00,33.0,33.01,33.0,33.0,24600.0,30.1096,30.1187,30.1096,30.1096,24600.0
2013-05-23 14:10:00,33.0,33.15,33.0,33.05,173000.0,30.1096,30.2464,30.1096,30.1552,173000.0
2013-05-23 14:15:00,33.05,33.22,33.05,33.22,53100.0,30.1552,30.3103,30.1552,30.3103,53100.0
2013-05-23 14:20:00,33.22,33.25,33.15,33.16,81100.0,30.3103,30.3377,30.2464,30.2556,81100.0
2013-05-23 14:25:00,33.16,33.16,33.0,33.02,58200.0,30.2556,30.2556,30.1096,30.1278,58200.0
2013-05-23 14:30:00,33.02,33.15,33.01,33.09,49900.0,30.1278,30.2464,30.1187,30.1917,49900.0
2013-05-23 14:35:00,33.09,33.1,33.04,33.05,56400.0,30.1917,30.2008,30.1461,30.1552,56400.0
2013-05-23 14:40:00,33.06,33.15,33.05,33.13,64500.0,30.1643,30.2464,30.1552,30.2282,64500.0
2013-05-23 14:45:00,33.13,33.13,33.01,33.03,149300.0,30.2282,30.2282,30.1187,30.137,149300.0
2013-05-23 14:50:00,33.02,33.06,33.0,33.04,71500.0,30.1278,30.1643,30.1096,30.1461,71500.0
2013-05-23 14:55:00,33.04,33.08,32.92,32.92,124500.0,30.1461,30.1826,30.0366,30.0366,124500.0
2013-05-23 15:00:00,32.92,33.04,32.91,33.03,156700.0,30.0366,30.1461,30.0275,30.137,156700.0
2013-05-23 15:05:00,33.04,33.06,32.84,32.86,83500.0,30.1461,30.1643,29.9636,29.9818,83500.0
2013-05-23 15:10:00,32.86,33.04,32.86,33.0,105000.0,29.9818,30.1461,29.9818,30.1096,105000.0
2013-05-23 15:15:00,33.0,33.06,32.9,32.98,119000.0,30.1096,30.1643,30.0183,30.0913,119000.0
2013-05-23 15:20:00,32.98,33.07,32.95,32.98,139100.0,30.0913,30.1734,30.064,30.0913,139100.0
2013-05-23 15:25:00,32.98,33.0,32.93,33.0,77200.0,30.0913,30.1096,30.0457,30.1096,77200.0
2013-05-23 15:30:00,32.99,33.03,32.97,33.0,99500.0,30.1005,30.137,30.0822,30.1096,99500.0
2013-05-23 15:35:00,32.99,32.99,32.92,32.93,57000.0,30.1005,30.1005,30.0366,30.0457,57000.0
2013-05-23 15:40:00,32.93,32.98,32.88,32.93,90600.0,30.0457,30.0913,30.0001,30.0457,90600.0
2013-05-23 15:45:00,32.93,32.95,32.75,32.75,114600.0,30.0457,30.064,29.8815,29.8815,114600.0
2013-05-23 15:50:00,32.75,32.88,32.71,32.88,124600.0,29.8815,30.0001,29.845,30.0001,124600.0
2013-05-23 15:55:00,32.87,33.01,32.76,32.84,216000.0,29.991,30.1187,29.8906,29.9636,216000.0
2013-05-24 09:30:00,33.0,33.42,32.53,33.15,89100.0,30.1096,30.4928,29.6807,30.2464,89100.0
2013-05-24 09:35:00,33.14,33.38,33.0,33.15,95900.0,30.2373,30.4563,30.1096,30.2464,95900.0
2013-05-24 09:40:00,33.15,33.3,33.1,33.13,133200.0,30.2464,30.3833,30.2008,30.2282,133200.0
2013-05-24 09:45:00,33.13,33.23,32.97,33.01,48700.0,30.2282,30.3194,30.0822,30.1187,48700.0
2013-05-24 09:50:00,32.97,32.98,32.8,32.89,39400.0,30.0822,30.0913,29.9271,30.0092,39400.0
2013-05-24 09:55:00,32.87,32.97,32.85,32.92,18900.0,29.991,30.0822,29.9727,30.0366,18900.0
2013-05-24 10:00:00,32.87,33.03,32.87,33.02,26500.0,29.991,30.137,29.991,30.1278,26500.0
2013-05-24 10:05:00,33.0,33.03,32.91,32.91,31700.0,30.1096,30.137,30.0275,30.0275,31700.0
2013-05-24 10:10:00,32.9,32.95,32.9,32.94,6200.0,30.0183,30.064,30.0183,30.0548,6200.0
2013-05-24 10:15:00,32.94,33.02,32.93,33.0,43700.0,30.0548,30.1278,30.0457,30.1096,43700.0
2013-05-24 10:20:00,33.01,33.1,33.01,33.07,90800.0,30.1187,30.2008,30.1187,30.1734,90800.0
2013-05-24 10:25:00,33.03,33.09,33.03,33.04,28700.0,30.137,30.1917,30.137,30.1461,28700.0
2013-05-24 10:30:00,33.04,33.12,33.03,33.1,168200.0,30.1461,30.2191,30.137,30.2008,168200.0
2013-05-24 10:35:00,33.09,33.12,33.09,33.1,39500.0,30.1917,30.2191,30.1917,30.2008,39500.0
2013-05-24 10:40:00,33.1,33.12,33.07,33.11,46300.0,30.2008,30.2191,30.1734,30.2099,46300.0
2013-05-24 10:45:00,33.1,33.2,33.1,33.15,36900.0,30.2008,30.2921,30.2008,30.2464,36900.0
2013-05-24 10:50:00,33.15,33.15,33.12,33.13,14100.0,30.2464,30.2464,30.2191,30.2282,14100.0
2013-05-24 10:55:00,33.13,33.13,33.13,33.13,7600.0,30.2282,30.2282,30.2282,30.2282,7600.0
2013-05-24 11:00:00,33.13,33.22,33.13,33.2,29000.0,30.2282,30.3103,30.2282,30.2921,29000.0
2013-05-24 11:05:00,33.2,33.2,33.15,33.18,20600.0,30.2921,30.2921,30.2464,30.2738,20600.0
2013-05-24 11:10:00,33.17,33.17,33.1,33.1,29100.0,30.2647,30.2647,30.2008,30.2008,29100.0
2013-05-24 11:15:00,33.1,33.1,33.06,33.1,11500.0,30.2008,30.2008,30.1643,30.2008,11500.0
2013-05-24 11:20:00,33.09,33.1,33.06,33.06,10000.0,30.1917,30.2008,30.1643,30.1643,10000.0
2013-05-24 11:25:00,33.07,33.18,33.06,33.15,17900.0,30.1734,30.2738,30.1643,30.2464,17900.0
2013-05-24 11:30:00,33.15,33.16,33.12,33.15,8400.0,30.2464,30.2556,30.2191,30.2464,8400.0
2013-05-24 11:35:00,33.16,33.24,33.16,33.24,8300.0,30.2556,30.3286,30.2556,30.3286,8300.0
2013-05-24 11:40:00,33.23,33.26,33.19,33.2,13300.0,30.3194,30.3468,30.2829,30.2921,13300.0
2013-05-24 11:45:00,33.19,33.23,33.19,33.23,3000.0,30.2829,30.3194,30.2829,30.3194,3000.0
2013-05-24 11:50:00,33.2,33.2,33.12,33.13,5500.0,30.2921,30.2921,30.2191,30.2282,5500.0
2013-05-24 11:55:00,33.13,33.13,33.07,33.08,10200.0,30.2282,30.2282,30.1734,30.1826,10200.0
2013-05-24 12:00:00,33.09,33.1,33.05,33.1,3900.0,30.1917,30.2008,30.1552,30.2008,3900.0
2013-05-24 12:05:00,33.07,33.25,33.07,33.25,22800.0,30.1734,30.3377,30.1734,30.3377,22800.0
2013-05-24 12:10:00,33.25,33.27,33.19,33.24,15100.0,30.3377,30.3559,30.2829,30.3286,15100.0
2013-05-24 12:15:00,33.23,33.23,33.18,33.18,19100.0,30.3194,30.3194,30.2738,30.2738,19100.0
2013-05-24 12:20:00,33.17,33.28,33.17,33.26,36600.0,30.2647,30.3651,30.2647,30.3468,36600.0
2013-05-24 12:25:00,33.26,33.28,33.2,33.25,20500.0,30.3468,30.3651,30.2921,30.3377,20500.0
2013-05-24 12:30:00,33.25,33.25,33.21,33.21,8600.0,30.3377,30.3377,30.3012,30.3012,8600.0
2013-05-24 12:35:00,33.21,33.21,33.08,33.08,21600.0,30.3012,30.3012,30.1826,30.1826,21600.0
2013-05-24 12:40:00,33.09,33.2,33.09,33.17,29500.0,30.1917,30.2921,30.1917,30.2647,29500.0
2013-05-24 12:45:00,33.16,33.17,33.13,33.13,10000.0,30.2556,30.2647,30.2282,30.2282,10000.0
2013-05-24 12:50:00,33.13,33.25,33.09,33.21,43100.0,30.2282,30.3377,30.1917,30.3012,43100.0
2013-05-24 12:55:00,33.21,33.22,33.14,33.14,15700.0,30.3012,30.3103,30.2373,30.2373,15700.0
2013-05-24 13:00:00,33.14,33.19,33.07,33.16,33700.0,30.2373,30.2829,30.1734,30.2556,33700.0
2013-05-24 13:05:00,33.15,33.23,33.15,33.19,45600.0,30.2464,30.3194,30.2464,30.2829,45600.0
2013-05-24 13:10:00,33.17,33.22,33.17,33.2,31600.0,30.2647,30.3103,30.2647,30.2921,31600.0
2013-05-24 13:15:00,33.2,33.27,33.19,33.23,16000.0,30.2921,30.3559,30.2829,30.3194,16000.0
2013-05-24 13:20:00,33.24,33.3,33.24,33.29,27400.0,30.3286,30.3833,30.3286,30.3742,27400.0
2013-05-24 13:25:00,33.28,33.29,33.23,33.27,18000.0,30.3651,30.3742,30.3194,30.3559,18000.0
2013-05-24 13:30:00,33.3,33.34,33.28,33.32,40200.0,30.3833,30.4198,30.3651,30.4016,40200.0
2013-05-24 13:35:00,33.32,33.35,33.32,33.33,30200.0,30.4016,30.4289,30.4016,30.4107,30200.0
2013-05-24 13:40:00,33.33,33.4,33.32,33.4,27800.0,30.4107,30.4745,30.4016,30.4745,27800.0
2013-05-24 13:45:00,33.39,33.4,33.37,33.39,21600.0,30.4654,30.4745,30.4472,30.4654,21600.0
2013-05-24 13:50:00,33.39,33.39,33.31,33.31,22100.0,30.4654,30.4654,30.3924,30.3924,22100.0
2013-05-24 13:55:00,33.3,33.35,33.23,33.28,24100.0,30.3833,30.4289,30.3194,30.3651,24100.0
2013-05-24 14:00:00,33.29,33.37,33.25,33.32,28800.0,30.3742,30.4472,30.3377,30.4016,28800.0
2013-05-24 14:05:00,33.32,33.35,33.31,33.33,41100.0,30.4016,30.4289,30.3924,30.4107,41100.0
2013-05-24 14:10:00,33.33,33.48,33.33,33.39,81400.0,30.4107,30.5475,30.4107,30.4654,81400.0
2013-05-24 14:15:00,33.39,33.45,33.39,33.44,41400.0,30.4654,30.5202,30.4654,30.511,41400.0
2013-05-24 14:20:00,33.44,33.45,33.43,33.43,50600.0,30.511,30.5202,30.5019,30.5019,50600.0
2013-05-24 14:25:00,33.43,33.44,33.3,33.32,81300.0,30.5019,30.511,30.3833,30.4016,81300.0
2013-05-24 14:30:00,33.32,33.32,33.23,33.28,30500.0,30.4016,30.4016,30.3194,30.3651,30500.0
2013-05-24 14:35:00,33.28,33.28,33.19,33.19,33000.0,30.3651,30.3651,30.2829,30.2829,33000.0
2013-05-24 14:40:00,33.19,33.32,33.11,33.31,57400.0,30.2829,30.4016,30.2099,30.3924,57400.0
2013-05-24 14:45:00,33.28,33.33,33.19,33.25,43800.0,30.3651,30.4107,30.2829,30.3377,43800.0
2013-05-24 14:50:00,33.26,33.43,33.26,33.41,147100.0,30.3468,30.5019,30.3468,30.4837,147100.0
2013-05-24 14:55:00,33.4,33.48,33.37,33.47,44000.0,30.4745,30.5475,30.4472,30.5384,44000.0
2013-05-24 15:00:00,33.46,33.53,33.46,33.48,56300.0,30.5293,30.5932,30.5293,30.5475,56300.0
2013-05-24 15:05:00,33.47,33.49,33.43,33.44,65000.0,30.5384,30.5567,30.5019,30.511,65000.0
2013-05-24 15:10:00,33.43,33.46,33.43,33.44,42500.0,30.5019,30.5293,30.5019,30.511,42500.0
2013-05-24 15:15:00,33.45,33.59,33.44,33.59,60300.0,30.5202,30.6479,30.511,30.6479,60300.0
2013-05-24 15:20:00,33.57,33.62,33.57,33.6,47900.0,30.6297,30.6753,30.6297,30.657,47900.0
2013-05-24 15:25:00,33.6,33.61,33.3,33.36,128100.0,30.657,30.6662,30.3833,30.438,128100.0
2013-05-24 15:30:00,33.36,33.36,33.21,33.31,54200.0,30.438,30.438,30.3012,30.3924,54200.0
2013-05-24 15:35:00,33.29,33.5,33.27,33.43,50300.0,30.3742,30.5658,30.3559,30.5019,50300.0
2013-05-24 15:40:00,33.44,33.45,33.31,33.31,50400.0,30.511,30.5202,30.3924,30.3924,50400.0
2013-05-24 15:45:00,33.31,33.43,33.31,33.34,83400.0,30.3924,30.5019,30.3924,30.4198,83400.0
2013-05-24 15:50:00,33.34,33.37,33.29,33.32,72100.0,30.4198,30.4472,30.3742,30.4016,72100.0
2013-05-24 15:55:00,33.33,33.47,33.33,33.43,72100.0,30.4107,30.5384,30.4107,30.5019,72100.0
2013-05-28 09:30:00,33.8,33.87,33.7,33.73,19800.0,30.8395,30.9034,30.7483,30.7756,19800.0
2013-05-28 09:35:00,33.76,33.93,33.65,33.9,45700.0,30.803,30.9581,30.7026,30.9308,45700.0
2013-05-28 09:40:00,33.9,33.98,33.9,33.96,15300.0,30.9308,31.0037,30.9308,30.9855,15300.0
2013-05-28 09:45:00,33.92,33.95,33.86,33.88,9200.0,30.949,30.9764,30.8943,30.9125,9200.0
2013-05-28 09:50:00,33.88,33.91,33.85,33.87,6000.0,30.9125,30.9399,30.8851,30.9034,6000.0
2013-05-28 09:55:00,33.87,33.94,33.84,33.87,13600.0,30.9034,30.9672,30.876,30.9034,13600.0
2013-05-28 10:00:00,33.85,33.93,33.78,33.91,20100.0,30.8851,30.9581,30.8213,30.9399,20100.0
2013-05-28 10:05:00,33.93,33.97,33.86,33.95,25900.0,30.9581,30.9946,30.8943,30.9764,25900.0
2013-05-28 10:10:00,33.95,34.06,33.92,34.04,57300.0,30.9764,31.0767,30.949,31.0585,57300.0
2013-05-28 10:15:00,34.03,34.21,34.03,34.14,66000.0,31.0494,31.2136,31.0494,31.1497,66000.0
2013-05-28 10:20:00,34.15,34.2,34.12,34.15,13900.0,31.1589,31.2045,31.1315,31.1589,13900.0
2013-05-28 10:25:00,34.16,34.16,34.12,34.13,28600.0,31.168,31.168,31.1315,31.1406,28600.0
2013-05-28 10:30:00,34.14,34.15,34.01,34.01,14300.0,31.1497,31.1589,31.0311,31.0311,14300.0
2013-05-28 10:35:00,34.0,34.0,33.9,33.96,45200.0,31.022,31.022,30.9308,30.9855,45200.0
2013-05-28 10:40:00,33.94,34.08,33.85,34.0,20700.0,30.9672,31.095,30.8851,31.022,20700.0
2013-05-28 10:45:00,34.0,34.06,33.99,34.04,14900.0,31.022,31.0767,31.0129,31.0585,14900.0
2013-05-28 10:50:00,34.05,34.1,34.03,34.1,18200.0,31.0676,31.1132,31.0494,31.1132,18200.0
2013-05-28 10:55:00,34.1,34.13,34.04,34.11,25700.0,31.1132,31.1406,31.0585,31.1224,25700.0
2013-05-28 11:00:00,34.14,34.14,34.02,34.03,18700.0,31.1497,31.1497,31.0402,31.0494,18700.0
2013-05-28 11:05:00,34.03,34.03,33.94,33.94,14600.0,31.0494,31.0494,30.9672,30.9672,14600.0
2013-05-28 11:10:00,33.96,33.96,33.83,33.83,7600.0,30.9855,30.9855,30.8669,30.8669,7600.0
2013-05-28 11:15:00,33.85,33.97,33.82,33.93,15000.0,30.8851,30.9946,30.8578,30.9581,15000.0
2013-05-28 11:20:00,33.91,33.92,33.79,33.79,10600.0,30.9399,30.949,30.8304,30.8304,10600.0
2013-05-28 11:25:00,33.81,33.84,33.79,33.82,12000.0,30.8486,30.876,30.8304,30.8578,12000.0
2013-05-28 11:30:00,33.82,33.83,33.75,33.75,10300.0,30.8578,30.8669,30.7939,30.7939,10300.0
2013-05-28 11:35:00,33.75,33.76,33.72,33.75,37700.0,30.7939,30.803,30.7665,30.7939,37700.0
2013-05-28 11:40:00,33.76,33.8,33.74,33.8,14400.0,30.803,30.8395,30.7848,30.8395,14400.0
2013-05-28 11:45:00,33.79,33.83,33.74,33.81,6100.0,30.8304,30.8669,30.7848,30.8486,6100.0
2013-05-28 11:50:00,33.83,33.83,33.76,33.76,9800.0,30.8669,30.8669,30.803,30.803,9800.0
2013-05-28 11:55:00,33.77,33.82,33.72,33.82,40300.0,30.8121,30.8578,30.7665,30.8578,40300.0
2013-05-28 12:00:00,33.81,33.9,33.81,33.82,10600.0,30.8486,30.9308,30.8486,30.8578,10600.0
2013-05-28 12:05:00,33.83,33.84,33.79,33.81,13900.0,30.8669,30.876,30.8304,30.8486,13900.0
2013-05-28 12:10:00,33.82,33.84,33.81,33.82,18200.0,30.8578,30.876,30.8486,30.8578,18200.0
2013-05-28 12:15:00,33.83,33.83,33.79,33.83,9100.0,30.8669,30.8669,30.8304,30.8669,9100.0
2013-05-28 12:20:00,33.83,33.87,33.82,33.85,13300.0,30.8669,30.9034,30.8578,30.8851,13300.0
2013-05-28 12:25:00,33.84,33.84,33.75,33.75,3700.0,30.876,30.876,30.7939,30.7939,3700.0
2013-05-28 12:30:00,33.75,33.82,33.74,33.82,65600.0,30.7939,30.8578,30.7848,30.8578,65600.0
2013-05-28 12:35:00,33.82,33.84,33.75,33.76,12300.0,30.8578,30.876,30.7939,30.803,12300.0
2013-05-28 12:40:00,33.76,33.78,33.76,33.77,4600.0,30.803,30.8213,30.803,30.8121,4600.0
2013-05-28 12:45:00,33.77,33.77,33.72,33.73,8200.0,30.8121,30.8121,30.7665,30.7756,8200.0
2013-05-28 12:50:00,33.73,33.73,33.7,33.7,8700.0,30.7756,30.7756,30.7483,30.7483,8700.0
2013-05-28 12:55:00,33.71,33.71,33.64,33.65,7400.0,30.7574,30.7574,30.6935,30.7026,7400.0
2013-05-28 13:00:00,33.65,33.68,33.65,33.66,11500.0,30.7026,30.73,30.7026,30.7118,11500.0
2013-05-28 13:05:00,33.66,33.71,33.66,33.7,30900.0,30.7118,30.7574,30.7118,30.7483,30900.0
2013-05-28 13:10:00,33.7,33.71,33.65,33.69,13300.0,30.7483,30.7574,30.7026,30.7391,13300.0
2013-05-28 13:15:00,33.68,33.71,33.64,33.67,29200.0,30.73,30.7574,30.6935,30.7209,29200.0
2013-05-28 13:20:00,33.68,33.7,33.67,33.7,10700.0,30.73,30.7483,30.7209,30.7483,10700.0
2013-05-28 13:25:00,33.7,33.73,33.68,33.7,10400.0,30.7483,30.7756,30.73,30.7483,10400.0
2013-05-28 13:30:00,33.7,33.72,33.7,33.7,12900.0,30.7483,30.7665,30.7483,30.7483,12900.0
2013-05-28 13:35:00,33.7,33.72,33.7,33.72,6200.0,30.7483,30.7665,30.7483,30.7665,6200.0
2013-05-28 13:40:00,33.71,33.72,33.68,33.68,34400.0,30.7574,30.7665,30.73,30.73,34400.0
2013-05-28 13:45:00,33.68,33.7,33.6,33.61,21200.0,30.73,30.7483,30.657,30.6662,21200.0
2013-05-28 13:50:00,33.62,33.68,33.61,33.68,19300.0,30.6753,30.73,30.6662,30.73,19300.0
2013-05-28 13:55:00,33.67,33.73,33.65,33.67,51700.0,30.7209,30.7756,30.7026,30.7209,51700.0
2013-05-28 14:00:00,33.68,33.68,33.62,33.63,19200.0,30.73,30.73,30.6753,30.6844,19200.0
2013-05-28 14:05:00,33.64,33.7,33.64,33.69,14800.0,30.6935,30.7483,30.6935,30.7391,14800.0
2013-05-28 14:10:00,33.69,33.7,33.67,33.68,28500.0,30.7391,30.7483,30.7209,30.73,28500.0
2013-05-28 14:15:00,33.7,33.76,33.68,33.75,40900.0,30.7483,30.803,30.73,30.7939,40900.0
2013-05-28 14:20:00,33.76,33.76,33.65,33.66,23700.0,30.803,30.803,30.7026,30.7118,23700.0
2013-05-28 14:25:00,33.66,33.7,33.59,33.62,55400.0,30.7118,30.7483,30.6479,30.6753,55400.0
2013-05-28 14:30:00,33.63,33.71,33.63,33.7,18700.0,30.6844,30.7574,30.6844,30.7483,18700.0
2013-05-28 14:35:00,33.72,33.77,33.72,33.77,27400.0,30.7665,30.8121,30.7665,30.8121,27400.0
2013-05-28 14:40:00,33.77,33.79,33.77,33.79,26000.0,30.8121,30.8304,30.8121,30.8304,26000.0
2013-05-28 14:45:00,33.79,33.84,33.78,33.84,22000.0,30.8304,30.876,30.8213,30.876,22000.0
2013-05-28 14:50:00,33.84,33.9,33.79,33.79,23200.0,30.876,30.9308,30.8304,30.8304,23200.0
2013-05-28 14:55:00,33.8,33.81,33.75,33.79,16500.0,30.8395,30.8486,30.7939,30.8304,16500.0
2013-05-28 15:00:00,33.78,33.79,33.74,33.75,26400.0,30.8213,30.8304,30.7848,30.7939,26400.0
2013-05-28 15:05:00,33.75,33.77,33.74,33.77,34400.0,30.7939,30.8121,30.7848,30.8121,34400.0
2013-05-28 15:10:00,33.77,33.77,33.7,33.7,17600.0,30.8121,30.8121,30.7483,30.7483,17600.0
2013-05-28 15:15:00,33.7,33.74,33.7,33.74,23800.0,30.7483,30.7848,30.7483,30.7848,23800.0
2013-05-28 15:20:00,33.75,33.79,33.75,33.77,21000.0,30.7939,30.8304,30.7939,30.8121,21000.0
2013-05-28 15:25:00,33.76,33.77,33.73,33.75,24000.0,30.803,30.8121,30.7756,30.7939,24000.0
2013-05-28 15:30:00,33.76,33.77,33.72,33.76,19300.0,30.803,30.8121,30.7665,30.803,19300.0
2013-05-28 15:35:00,33.76,33.88,33.75,33.79,35700.0,30.803,30.9125,30.7939,30.8304,35700.0
2013-05-28 15:40:00,33.78,33.84,33.75,33.79,58400.0,30.8213,30.876,30.7939,30.8304,58400.0
2013-05-28 15:45:00,33.8,33.82,33.76,33.78,35900.0,30.8395,30.8578,30.803,30.8213,35900.0
2013-05-28 15:50:00,33.78,33.86,33.77,33.84,56500.0,30.8213,30.8943,30.8121,30.876,56500.0
2013-05-28 15:55:00,33.83,34.28,33.81,34.13,216400.0,30.8669,31.2775,30.8486,31.1406,216400.0
2013-05-29 09:30:00,34.25,34.25,33.79,33.98,28100.0,31.2501,31.2501,30.8304,31.0037,28100.0
2013-05-29 09:35:00,33.85,33.9,33.41,33.41,52800.0,30.8851,30.9308,30.4837,30.4837,52800.0
2013-05-29 09:40:00,33.4,33.59,33.3,33.53,20800.0,30.4745,30.6479,30.3833,30.5932,20800.0
2013-05-29 09:45:00,33.62,33.63,33.46,33.57,6200.0,30.6753,30.6844,30.5293,30.6297,6200.0
2013-05-29 09:50:00,33.5,33.54,33.43,33.46,17100.0,30.5658,30.6023,30.5019,30.5293,17100.0
2013-05-29 09:55:00,33.44,33.53,33.43,33.49,23800.0,30.511,30.5932,30.5019,30.5567,23800.0
2013-05-29 10:00:00,33.47,33.49,33.44,33.45,21400.0,30.5384,30.5567,30.511,30.5202,21400.0
2013-05-29 10:05:00,33.45,33.45,33.39,33.39,30000.0,30.5202,30.5202,30.4654,30.4654,30000.0
2013-05-29 10:10:00,33.39,33.43,33.3,33.37,25200.0,30.4654,30.5019,30.3833,30.4472,25200.0
2013-05-29 10:15:00,33.37,33.52,33.36,33.44,29200.0,30.4472,30.584,30.438,30.511,29200.0
2013-05-29 10:20:00,33.44,33.46,33.38,33.39,25200.0,30.511,30.5293,30.4563,30.4654,25200.0
2013-05-29 10:25:00,33.39,33.39,33.33,33.34,13700.0,30.4654,30.4654,30.4107,30.4198,13700.0
2013-05-29 10:30:00,33.34,33.37,33.28,33.37,38600.0,30.4198,30.4472,30.3651,30.4472,38600.0
2013-05-29 10:35:00,33.34,33.37,33.32,33.34,11500.0,30.4198,30.4472,30.4016,30.4198,11500.0
2013-05-29 10:40:00,33.34,33.34,33.25,33.26,24200.0,30.4198,30.4198,30.3377,30.3468,24200.0
2013-05-29 10:45:00,33.26,33.27,33.12,33.15,13900.0,30.3468,30.3559,30.2191,30.2464,13900.0
2013-05-29 10:50:00,33.14,33.16,33.0,33.04,33800.0,30.2373,30.2556,30.1096,30.1461,33800.0
2013-05-29 10:55:00,33.02,33.19,33.0,33.11,52900.0,30.1278,30.2829,30.1096,30.2099,52900.0
2013-05-29 11:00:00,33.11,33.18,33.08,33.18,49300.0,30.2099,30.2738,30.1826,30.2738,49300.0
2013-05-29 11:05:00,33.18,33.22,33.17,33.22,18000.0,30.2738,30.3103,30.2647,30.3103,18000.0
2013-05-29 11:10:00,33.23,33.25,33.16,33.21,15300.0,30.3194,30.3377,30.2556,30.3012,15300.0
2013-05-29 11:15:00,33.21,33.21,33.15,33.15,11400.0,30.3012,30.3012,30.2464,30.2464,11400.0
2013-05-29 11:20:00,33.16,33.2,33.15,33.19,13100.0,30.2556,30.2921,30.2464,30.2829,13100.0
2013-05-29 11:25:00,33.19,33.22,33.15,33.15,20100.0,30.2829,30.3103,30.2464,30.2464,20100.0
2013-05-29 11:30:00,33.15,33.21,33.15,33.19,13600.0,30.2464,30.3012,30.2464,30.2829,13600.0
2013-05-29 11:35:00,33.19,33.25,33.16,33.22,17200.0,30.2829,30.3377,30.2556,30.3103,17200.0
2013-05-29 11:40:00,33.23,33.23,33.14,33.23,15200.0,30.3194,30.3194,30.2373,30.3194,15200.0
2013-05-29 11:45:00,33.23,33.25,33.22,33.23,16600.0,30.3194,30.3377,30.3103,30.3194,16600.0
2013-05-29 11:50:00,33.24,33.25,33.23,33.24,14200.0,30.3286,30.3377,30.3194,30.3286,14200.0
2013-05-29 11:55:00,33.24,33.27,33.23,33.24,25100.0,30.3286,30.3559,30.3194,30.3286,25100.0
2013-05-29 12:00:00,33.25,33.33,33.24,33.3,13400.0,30.3377,30.4107,30.3286,30.3833,13400.0
2013-05-29 12:05:00,33.3,33.32,33.25,33.26,24400.0,30.3833,30.4016,30.3377,30.3468,24400.0
2013-05-29 12:10:00,33.26,33.26,33.25,33.26,10700.0,30.3468,30.3468,30.3377,30.3468,10700.0
2013-05-29 12:15:00,33.25,33.26,33.25,33.26,8600.0,30.3377,30.3468,30.3377,30.3468,8600.0
2013-05-29 12:20:00,33.25,33.26,33.25,33.26,7100.0,30.3377,30.3468,30.3377,30.3468,7100.0
2013-05-29 12:25:00,33.25,33.26,33.1,33.11,17200.0,30.3377,30.3468,30.2008,30.2099,17200.0
2013-05-29 12:30:00,33.11,33.11,33.05,33.05,15500.0,30.2099,30.2099,30.1552,30.1552,15500.0
2013-05-29 12:35:00,33.04,33.08,33.0,33.04,47200.0,30.1461,30.1826,30.1096,30.1461,47200.0
2013-05-29 12:40:00,33.03,33.08,33.01,33.03,38600.0,30.137,30.1826,30.1187,30.137,38600.0
2013-05-29 12:45:00,33.05,33.05,33.0,33.01,23700.0,30.1552,30.1552,30.1096,30.1187,23700.0
2013-05-29 12:50:00,33.01,33.01,33.0,33.01,7700.0,30.1187,30.1187,30.1096,30.1187,7700.0
2013-05-29 12:55:00,33.01,33.11,33.0,33.08,24300.0,30.1187,30.2099,30.1096,30.1826,24300.0
2013-05-29 13:00:00,33.08,33.13,33.06,33.1,22200.0,30.1826,30.2282,30.1643,30.2008,22200.0
2013-05-29 13:05:00,33.1,33.18,33.09,33.18,15900.0,30.2008,30.2738,30.1917,30.2738,15900.0
2013-05-29 13:10:00,33.2,33.2,33.13,33.16,10900.0,30.2921,30.2921,30.2282,30.2556,10900.0
2013-05-29 13:15:00,33.16,33.17,33.16,33.17,6500.0,30.2556,30.2647,30.2556,30.2647,6500.0
2013-05-29 13:20:00,33.16,33.22,33.16,33.2,16300.0,30.2556,30.3103,30.2556,30.2921,16300.0
2013-05-29 13:25:00,33.2,33.2,33.19,33.19,4900.0,30.2921,30.2921,30.2829,30.2829,4900.0
2013-05-29 13:30:00,33.2,33.2,33.19,33.2,6100.0,30.2921,30.2921,30.2829,30.2921,6100.0
2013-05-29 13:35:00,33.2,33.26,33.19,33.24,62900.0,30.2921,30.3468,30.2829,30.3286,62900.0
2013-05-29 13:40:00,33.25,33.25,33.24,33.25,9200.0,30.3377,30.3377,30.3286,30.3377,9200.0
2013-05-29 13:45:00,33.25,33.38,33.24,33.34,47000.0,30.3377,30.4563,30.3286,30.4198,47000.0
2013-05-29 13:50:00,33.33,33.35,33.15,33.17,37600.0,30.4107,30.4289,30.2464,30.2647,37600.0
2013-05-29 13:55:00,33.16,33.23,33.14,33.15,15900.0,30.2556,30.3194,30.2373,30.2464,15900.0
2013-05-29 14:00:00,33.15,33.17,33.06,33.08,14100.0,30.2464,30.2647,30.1643,30.1826,14100.0
2013-05-29 14:05:00,33.09,33.18,33.07,33.18,13600.0,30.1917,30.2738,30.1734,30.2738,13600.0
2013-05-29 14:10:00,33.19,33.25,33.18,33.2,12300.0,30.2829,30.3377,30.2738,30.2921,12300.0
2013-05-29 14:15:00,33.21,33.23,33.17,33.2,13700.0,30.3012,30.3194,30.2647,30.2921,13700.0
2013-05-29 14:20:00,33.19,33.2,33.19,33.2,3100.0,30.2829,30.2921,30.2829,30.2921,3100.0
2013-05-29 14:25:00,33.2,33.2,33.19,33.2,8200.0,30.2921,30.2921,30.2829,30.2921,8200.0
2013-05-29 14:30:00,33.2,33.24,33.1,33.11,27200.0,30.2921,30.3286,30.2008,30.2099,27200.0
2013-05-29 14:35:00,33.11,33.15,33.07,33.13,12400.0,30.2099,30.2464,30.1734,30.2282,12400.0
2013-05-29 14:40:00,33.12,33.15,33.06,33.06,11900.0,30.2191,30.2464,30.1643,30.1643,11900.0
2013-05-29 14:45:00,33.09,33.09,33.08,33.09,2100.0,30.1917,30.1917,30.1826,30.1917,2100.0
2013-05-29 14:50:00,33.09,33.09,33.01,33.04,23900.0,30.1917,30.1917,30.1187,30.1461,23900.0
2013-05-29 14:55:00,33.04,33.04,33.03,33.03,3800.0,30.1461,30.1461,30.137,30.137,3800.0
2013-05-29 15:00:00,33.04,33.04,33.0,33.0,15300.0,30.1461,30.1461,30.1096,30.1096,15300.0
2013-05-29 15:05:00,33.0,33.02,33.0,33.01,25100.0,30.1096,30.1278,30.1096,30.1187,25100.0
2013-05-29 15:10:00,33.02,33.02,32.96,33.0,48500.0,30.1278,30.1278,30.0731,30.1096,48500.0
2013-05-29 15:15:00,33.0,33.1,33.0,33.05,37400.0,30.1096,30.2008,30.1096,30.1552,37400.0
2013-05-29 15:20:00,33.05,33.1,33.04,33.07,29100.0,30.1552,30.2008,30.1461,30.1734,29100.0
2013-05-29 15:25:00,33.06,33.07,32.99,33.0,27200.0,30.1643,30.1734,30.1005,30.1096,27200.0
2013-05-29 15:30:00,33.0,33.01,33.0,33.01,17100.0,30.1096,30.1187,30.1096,30.1187,17100.0
2013-05-29 15:35:00,33.01,33.01,32.93,32.97,37200.0,30.1187,30.1187,30.0457,30.0822,37200.0
2013-05-29 15:40:00,32.97,32.98,32.97,32.98,20400.0,30.0822,30.0913,30.0822,30.0913,20400.0
2013-05-29 15:45:00,32.97,32.98,32.93,32.96,45000.0,30.0822,30.0913,30.0457,30.0731,45000.0
2013-05-29 15:50:00,32.96,33.01,32.95,33.0,54700.0,30.0731,30.1187,30.064,30.1096,54700.0
2013-05-29 15:55:00,33.0,33.0,32.88,32.93,135400.0,30.1096,30.1096,30.0001,30.0457,135400.0
2013-05-30 09:30:00,32.77,33.02,32.77,32.99,21300.0,29.8997,30.1278,29.8997,30.1005,21300.0
2013-05-30 09:35:00,32.99,32.99,32.94,32.98,9100.0,30.1005,30.1005,30.0548,30.0913,9100.0
2013-05-30 09:40:00,32.98,33.1,32.98,33.0,13100.0,30.0913,30.2008,30.0913,30.1096,13100.0
2013-05-30 09:45:00,33.02,33.02,32.92,32.94,20100.0,30.1278,30.1278,30.0366,30.0548,20100.0
2013-05-30 09:50:00,32.92,32.92,32.84,32.84,24000.0,30.0366,30.0366,29.9636,29.9636,24000.0
2013-05-30 09:55:00,32.83,32.87,32.8,32.8,11100.0,29.9545,29.991,29.9271,29.9271,11100.0
2013-05-30 10:00:00,32.81,32.88,32.77,32.77,10700.0,29.9362,30.0001,29.8997,29.8997,10700.0
2013-05-30 10:05:00,32.75,32.76,32.72,32.74,23800.0,29.8815,29.8906,29.8541,29.8724,23800.0
2013-05-30 10:10:00,32.74,32.78,32.74,32.76,15800.0,29.8724,29.9088,29.8724,29.8906,15800.0
2013-05-30 10:15:00,32.76,32.77,32.75,32.77,8300.0,29.8906,29.8997,29.8815,29.8997,8300.0
2013-05-30 10:20:00,32.76,32.77,32.74,32.76,14400.0,29.8906,29.8997,29.8724,29.8906,14400.0
2013-05-30 10:25:00,32.77,32.86,32.76,32.79,36700.0,29.8997,29.9818,29.8906,29.918,36700.0
2013-05-30 10:30:00,32.79,32.82,32.76,32.82,34300.0,29.918,29.9453,29.8906,29.9453,34300.0
2013-05-30 10:35:00,32.82,32.82,32.75,32.76,34500.0,29.9453,29.9453,29.8815,29.8906,34500.0
2013-05-30 10:40:00,32.76,32.76,32.75,32.75,10300.0,29.8906,29.8906,29.8815,29.8815,10300.0
2013-05-30 10:45:00,32.75,32.76,32.75,32.76,16000.0,29.8815,29.8906,29.8815,29.8906,16000.0
2013-05-30 10:50:00,32.75,32.76,32.75,32.76,26300.0,29.8815,29.8906,29.8815,29.8906,26300.0
2013-05-30 10:55:00,32.75,32.76,32.75,32.75,11100.0,29.8815,29.8906,29.8815,29.8815,11100.0
2013-05-30 11:00:00,32.75,32.76,32.64,32.72,54300.0,29.8815,29.8906,29.7811,29.8541,54300.0
2013-05-30 11:05:00,32.66,32.68,32.57,32.59,31300.0,29.7994,29.8176,29.7172,29.7355,31300.0
2013-05-30 11:10:00,32.58,32.58,32.5,32.5,40400.0,29.7264,29.7264,29.6534,29.6534,40400.0
2013-05-30 11:15:00,32.51,32.58,32.5,32.52,72700.0,29.6625,29.7264,29.6534,29.6716,72700.0
2013-05-30 11:20:00,32.53,32.6,32.52,32.55,114500.0,29.6807,29.7446,29.6716,29.699,114500.0
2013-05-30 11:25:00,32.57,32.57,32.55,32.56,91300.0,29.7172,29.7172,29.699,29.7081,91300.0
2013-05-30 11:30:00,32.55,32.61,32.52,32.61,35000.0,29.699,29.7537,29.6716,29.7537,35000.0
2013-05-30 11:35:00,32.6,32.7,32.55,32.67,20900.0,29.7446,29.8359,29.699,29.8085,20900.0
2013-05-30 11:40:00,32.67,32.67,32.62,32.63,12700.0,29.8085,29.8085,29.7629,29.772,12700.0
2013-05-30 11:45:00,32.62,32.62,32.56,32.58,12500.0,29.7629,29.7629,29.7081,29.7264,12500.0
2013-05-30 11:50:00,32.59,32.59,32.57,32.59,14500.0,29.7355,29.7355,29.7172,29.7355,14500.0
2013-05-30 11:55:00,32.59,32.59,32.57,32.59,9300.0,29.7355,29.7355,29.7172,29.7355,9300.0
2013-05-30 12:00:00,32.58,32.6,32.58,32.58,11800.0,29.7264,29.7446,29.7264,29.7264,11800.0
2013-05-30 12:05:00,32.58,32.58,32.51,32.51,4800.0,29.7264,29.7264,29.6625,29.6625,4800.0
2013-05-30 12:10:00,32.51,32.51,32.5,32.51,19100.0,29.6625,29.6625,29.6534,29.6625,19100.0
2013-05-30 12:15:00,32.51,32.53,32.5,32.51,40000.0,29.6625,29.6807,29.6534,29.6625,40000.0
2013-05-30 12:20:00,32.52,32.53,32.5,32.5,9200.0,29.6716,29.6807,29.6534,29.6534,9200.0
2013-05-30 12:25:00,32.51,32.98,32.51,32.54,43200.0,29.6625,30.0913,29.6625,29.6899,43200.0
2013-05-30 12:30:00,32.57,32.6,32.54,32.55,14100.0,29.7172,29.7446,29.6899,29.699,14100.0
2013-05-30 12:35:00,32.54,32.54,32.5,32.51,23500.0,29.6899,29.6899,29.6534,29.6625,23500.0
2013-05-30 12:40:00,32.51,32.54,32.5,32.51,37100.0,29.6625,29.6899,29.6534,29.6625,37100.0
2013-05-30 12:45:00,32.51,32.62,32.5,32.54,54900.0,29.6625,29.7629,29.6534,29.6899,54900.0
2013-05-30 12:50:00,32.54,32.54,32.51,32.53,33700.0,29.6899,29.6899,29.6625,29.6807,33700.0
2013-05-30 12:55:00,32.53,32.55,32.49,32.53,31600.0,29.6807,29.699,29.6443,29.6807,31600.0
2013-05-30 13:00:00,32.53,32.53,32.5,32.5,20400.0,29.6807,29.6807,29.6534,29.6534,20400.0
2013-05-30 13:05:00,32.5,32.53,32.5,32.52,49600.0,29.6534,29.6807,29.6534,29.6716,49600.0
2013-05-30 13:10:00,32.52,32.52,32.5,32.5,27300.0,29.6716,29.6716,29.6534,29.6534,27300.0
2013-05-30 13:15:00,32.5,32.51,32.39,32.4,48200.0,29.6534,29.6625,29.553,29.5621,48200.0
2013-05-30 13:20:00,32.4,32.43,32.29,32.31,60500.0,29.5621,29.5895,29.4618,29.48,60500.0
2013-05-30 13:25:00,32.29,32.45,32.28,32.32,9900.0,29.4618,29.6078,29.4526,29.4891,9900.0
2013-05-30 13:30:00,32.34,32.35,32.25,32.25,29100.0,29.5074,29.5165,29.4253,29.4253,29100.0
2013-05-30 13:35:00,32.25,32.26,32.16,32.17,52300.0,29.4253,29.4344,29.3432,29.3523,52300.0
2013-05-30 13:40:00,32.16,32.29,32.16,32.24,28800.0,29.3432,29.4618,29.3432,29.4161,28800.0
2013-05-30 13:45:00,32.24,32.29,32.2,32.29,35000.0,29.4161,29.4618,29.3797,29.4618,35000.0
2013-05-30 13:50:00,32.29,32.29,32.2,32.2,22700.0,29.4618,29.4618,29.3797,29.3797,22700.0
2013-05-30 13:55:00,32.18,32.22,32.16,32.18,22000.0,29.3614,29.3979,29.3432,29.3614,22000.0
2013-05-30 14:00:00,32.17,32.17,32.12,32.13,38000.0,29.3523,29.3523,29.3067,29.3158,38000.0
2013-05-30 14:05:00,32.13,32.17,32.12,32.15,31600.0,29.3158,29.3523,29.3067,29.334,31600.0
2013-05-30 14:10:00,32.15,32.18,32.14,32.15,15000.0,29.334,29.3614,29.3249,29.334,15000.0
2013-05-30 14:15:00,32.15,32.19,32.15,32.16,36500.0,29.334,29.3705,29.334,29.3432,36500.0
2013-05-30 14:20:00,32.17,32.23,32.16,32.23,35400.0,29.3523,29.407,29.3432,29.407,35400.0
2013-05-30 14:25:00,32.22,32.3,32.22,32.28,58300.0,29.3979,29.4709,29.3979,29.4526,58300.0
2013-05-30 14:30:00,32.27,32.36,32.19,32.24,45100.0,29.4435,29.5256,29.3705,29.4161,45100.0
2013-05-30 14:35:00,32.25,32.35,32.25,32.35,14700.0,29.4253,29.5165,29.4253,29.5165,14700.0
2013-05-30 14:40:00,32.34,32.38,32.33,32.34,19400.0,29.5074,29.5439,29.4983,29.5074,19400.0
2013-05-30 14:45:00,32.32,32.34,32.2,32.25,30300.0,29.4891,29.5074,29.3797,29.4253,30300.0
2013-05-30 14:50:00,32.24,32.24,32.19,32.22,27200.0,29.4161,29.4161,29.3705,29.3979,27200.0
2013-05-30 14:55:00,32.22,32.22,32.19,32.19,18700.0,29.3979,29.3979,29.3705,29.3705,18700.0
2013-05-30 15:00:00,32.19,32.25,32.17,32.2,39000.0,29.3705,29.4253,29.3523,29.3797,39000.0
2013-05-30 15:05:00,32.21,32.29,32.2,32.29,35700.0,29.3888,29.4618,29.3797,29.4618,35700.0
2013-05-30 15:10:00,32.28,32.29,32.16,32.16,20500.0,29.4526,29.4618,29.3432,29.3432,20500.0
2013-05-30 15:15:00,32.16,32.2,32.16,32.16,34700.0,29.3432,29.3797,29.3432,29.3432,34700.0
2013-05-30 15:20:00,32.15,32.18,32.14,32.14,40300.0,29.334,29.3614,29.3249,29.3249,40300.0
2013-05-30 15:25:00,32.14,32.16,32.14,32.15,12600.0,29.3249,29.3432,29.3249,29.334,12600.0
2013-05-30 15:30:00,32.14,32.15,32.14,32.14,19300.0,29.3249,29.334,29.3249,29.3249,19300.0
2013-05-30 15:35:00,32.14,32.22,32.14,32.18,67600.0,29.3249,29.3979,29.3249,29.3614,67600.0
2013-05-30 15:40:00,32.21,32.21,32.13,32.13,46800.0,29.3888,29.3888,29.3158,29.3158,46800.0
2013-05-30 15:45:00,32.14,32.18,32.1,32.12,87000.0,29.3249,29.3614,29.2884,29.3067,87000.0
2013-05-30 15:50:00,32.11,32.12,32.1,32.11,31000.0,29.2975,29.3067,29.2884,29.2975,31000.0
2013-05-30 15:55:00,32.1,32.18,32.1,32.16,129000.0,29.2884,29.3614,29.2884,29.3432,129000.0
2013-05-31 09:30:00,32.3,32.34,32.22,32.27,8800.0,29.4709,29.5074,29.3979,29.4435,8800.0
2013-05-31 09:35:00,32.27,32.27,32.02,32.02,8300.0,29.4435,29.4435,29.2154,29.2154,8300.0
2013-05-31 09:40:00,32.04,32.08,32.04,32.07,5400.0,29.2337,29.2702,29.2337,29.261,5400.0
2013-05-31 09:45:00,32.07,32.07,32.03,32.03,9900.0,29.261,29.261,29.2245,29.2245,9900.0
2013-05-31 09:50:00,32.02,32.05,32.0,32.03,17500.0,29.2154,29.2428,29.1972,29.2245,17500.0
2013-05-31 09:55:00,32.03,32.03,31.93,31.96,21800.0,29.2245,29.2245,29.1333,29.1607,21800.0
2013-05-31 10:00:00,31.96,32.11,31.96,32.0,12200.0,29.1607,29.2975,29.1607,29.1972,12200.0
2013-05-31 10:05:00,31.99,32.0,31.96,31.96,7100.0,29.188,29.1972,29.1607,29.1607,7100.0
2013-05-31 10:10:00,31.96,32.07,31.95,31.95,21000.0,29.1607,29.261,29.1515,29.1515,21000.0
2013-05-31 10:15:00,31.96,32.02,31.95,32.02,18100.0,29.1607,29.2154,29.1515,29.2154,18100.0
2013-05-31 10:20:00,32.03,32.04,31.95,31.95,23800.0,29.2245,29.2337,29.1515,29.1515,23800.0
2013-05-31 10:25:00,31.95,31.98,31.94,31.97,16400.0,29.1515,29.1789,29.1424,29.1698,16400.0
2013-05-31 10:30:00,31.96,32.0,31.94,31.94,27500.0,29.1607,29.1972,29.1424,29.1424,27500.0
2013-05-31 10:35:00,31.94,31.97,31.93,31.94,47300.0,29.1424,29.1698,29.1333,29.1424,47300.0
2013-05-31 10:40:00,31.95,31.97,31.94,31.96,25800.0,29.1515,29.1698,29.1424,29.1607,25800.0
2013-05-31 10:45:00,31.96,31.98,31.96,31.97,4900.0,29.1607,29.1789,29.1607,29.1698,4900.0
2013-05-31 10:50:00,31.97,31.98,31.96,31.98,14700.0,29.1698,29.1789,29.1607,29.1789,14700.0
2013-05-31 10:55:00,31.98,31.98,31.97,31.98,5900.0,29.1789,29.1789,29.1698,29.1789,5900.0
2013-05-31 11:00:00,31.98,32.0,31.98,32.0,19100.0,29.1789,29.1972,29.1789,29.1972,19100.0
2013-05-31 11:05:00,31.99,32.01,31.99,32.0,24000.0,29.188,29.2063,29.188,29.1972,24000.0
2013-05-31 11:10:00,31.99,32.01,31.94,31.94,45800.0,29.188,29.2063,29.1424,29.1424,45800.0
2013-05-31 11:15:00,31.95,31.97,31.94,31.94,53100.0,29.1515,29.1698,29.1424,29.1424,53100.0
2013-05-31 11:20:00,31.95,31.95,31.94,31.94,55800.0,29.1515,29.1515,29.1424,29.1424,55800.0
2013-05-31 11:25:00,31.95,31.95,31.94,31.95,30500.0,29.1515,29.1515,29.1424,29.1515,30500.0
2013-05-31 11:30:00,31.95,31.95,31.91,31.91,47200.0,29.1515,29.1515,29.1151,29.1151,47200.0
2013-05-31 11:35:00,31.91,31.92,31.81,31.83,56900.0,29.1151,29.1242,29.0238,29.0421,56900.0
2013-05-31 11:40:00,31.82,31.85,31.8,31.8,148300.0,29.0329,29.0603,29.0147,29.0147,148300.0
2013-05-31 11:45:00,31.81,31.84,31.8,31.82,37400.0,29.0238,29.0512,29.0147,29.0329,37400.0
2013-05-31 11:50:00,31.82,31.83,31.82,31.83,24500.0,29.0329,29.0421,29.0329,29.0421,24500.0
2013-05-31 11:55:00,31.82,31.85,31.81,31.83,37800.0,29.0329,29.0603,29.0238,29.0421,37800.0
2013-05-31 12:00:00,31.83,31.84,31.81,31.83,22700.0,29.0421,29.0512,29.0238,29.0421,22700.0
2013-05-31 12:05:00,31.83,31.9,31.82,31.88,51000.0,29.0421,29.1059,29.0329,29.0877,51000.0
2013-05-31 12:10:00,31.87,31.88,31.86,31.88,4300.0,29.0786,29.0877,29.0694,29.0877,4300.0
2013-05-31 12:15:00,31.88,31.88,31.87,31.88,17600.0,29.0877,29.0877,29.0786,29.0877,17600.0
2013-05-31 12:20:00,31.88,31.93,31.85,31.86,58800.0,29.0877,29.1333,29.0603,29.0694,58800.0
2013-05-31 12:25:00,31.86,31.86,31.83,31.84,15500.0,29.0694,29.0694,29.0421,29.0512,15500.0
2013-05-31 12:30:00,31.84,31.89,31.83,31.86,20900.0,29.0512,29.0968,29.0421,29.0694,20900.0
2013-05-31 12:35:00,31.86,31.89,31.86,31.89,6500.0,29.0694,29.0968,29.0694,29.0968,6500.0
2013-05-31 12:40:00,31.89,31.89,31.87,31.88,8700.0,29.0968,29.0968,29.0786,29.0877,8700.0
2013-05-31 12:45:00,31.87,31.88,31.85,31.85,4300.0,29.0786,29.0877,29.0603,29.0603,4300.0
2013-05-31 12:50:00,31.86,31.86,31.85,31.85,2400.0,29.0694,29.0694,29.0603,29.0603,2400.0
2013-05-31 12:55:00,31.86,31.86,31.85,31.85,6400.0,29.0694,29.0694,29.0603,29.0603,6400.0
2013-05-31 13:00:00,31.85,31.86,31.85,31.86,5400.0,29.0603,29.0694,29.0603,29.0694,5400.0
2013-05-31 13:05:00,31.85,31.86,31.85,31.86,5200.0,29.0603,29.0694,29.0603,29.0694,5200.0
2013-05-31 13:10:00,31.85,31.86,31.85,31.85,23100.0,29.0603,29.0694,29.0603,29.0603,23100.0
2013-05-31 13:15:00,31.85,31.86,31.85,31.85,3600.0,29.0603,29.0694,29.0603,29.0603,3600.0
2013-05-31 13:20:00,31.86,31.86,31.85,31.86,20200.0,29.0694,29.0694,29.0603,29.0694,20200.0
2013-05-31 13:25:00,31.86,31.86,31.85,31.86,18300.0,29.0694,29.0694,29.0603,29.0694,18300.0
2013-05-31 13:30:00,31.86,31.86,31.85,31.86,14900.0,29.0694,29.0694,29.0603,29.0694,14900.0
2013-05-31 13:35:00,31.85,31.9,31.85,31.89,56200.0,29.0603,29.1059,29.0603,29.0968,56200.0
2013-05-31 13:40:00,31.9,31.92,31.89,31.9,29200.0,29.1059,29.1242,29.0968,29.1059,29200.0
2013-05-31 13:45:00,31.91,31.93,31.89,31.93,25600.0,29.1151,29.1333,29.0968,29.1333,25600.0
2013-05-31 13:50:00,31.92,31.93,31.91,31.92,13900.0,29.1242,29.1333,29.1151,29.1242,13900.0
2013-05-31 13:55:00,31.91,31.92,31.9,31.9,13100.0,29.1151,29.1242,29.1059,29.1059,13100.0
2013-05-31 14:00:00,31.91,31.91,31.9,31.9,15800.0,29.1151,29.1151,29.1059,29.1059,15800.0
2013-05-31 14:05:00,31.91,31.91,31.9,31.91,11300.0,29.1151,29.1151,29.1059,29.1151,11300.0
2013-05-31 14:10:00,31.9,31.95,31.9,31.95,102300.0,29.1059,29.1515,29.1059,29.1515,102300.0
2013-05-31 14:15:00,31.95,32.06,31.95,32.06,35300.0,29.1515,29.2519,29.1515,29.2519,35300.0
2013-05-31 14:20:00,32.05,32.06,31.98,32.01,33100.0,29.2428,29.2519,29.1789,29.2063,33100.0
2013-05-31 14:25:00,32.01,32.02,31.97,32.0,32200.0,29.2063,29.2154,29.1698,29.1972,32200.0
2013-05-31 14:30:00,32.01,32.01,32.0,32.01,34400.0,29.2063,29.2063,29.1972,29.2063,34400.0
2013-05-31 14:35:00,32.01,32.01,32.0,32.01,28200.0,29.2063,29.2063,29.1972,29.2063,28200.0
2013-05-31 14:40:00,32.0,32.01,32.0,32.0,18200.0,29.1972,29.2063,29.1972,29.1972,18200.0
2013-05-31 14:45:00,32.0,32.03,32.0,32.02,171000.0,29.1972,29.2245,29.1972,29.2154,171000.0
2013-05-31 14:50:00,32.03,32.04,32.0,32.03,33800.0,29.2245,29.2337,29.1972,29.2245,33800.0
2013-05-31 14:55:00,32.03,32.07,32.02,32.03,70200.0,29.2245,29.261,29.2154,29.2245,70200.0
2013-05-31 15:00:00,32.03,32.03,32.01,32.01,25100.0,29.2245,29.2245,29.2063,29.2063,25100.0
2013-05-31 15:05:00,32.02,32.02,32.0,32.0,47900.0,29.2154,29.2154,29.1972,29.1972,47900.0
2013-05-31 15:10:00,32.0,32.02,32.0,32.01,73900.0,29.1972,29.2154,29.1972,29.2063,73900.0
2013-05-31 15:15:00,32.01,32.01,32.0,32.0,21200.0,29.2063,29.2063,29.1972,29.1972,21200.0
2013-05-31 15:20:00,32.0,32.02,32.0,32.01,54000.0,29.1972,29.2154,29.1972,29.2063,54000.0
2013-05-31 15:25:00,32.01,32.01,31.8,31.81,126500.0,29.2063,29.2063,29.0147,29.0238,126500.0
2013-05-31 15:30:00,31.81,31.95,31.8,31.95,107600.0,29.0238,29.1515,29.0147,29.1515,107600.0
2013-05-31 15:35:00,31.95,32.01,31.91,32.0,98000.0,29.1515,29.2063,29.1151,29.1972,98000.0
2013-05-31 15:40:00,32.01,32.07,32.0,32.02,92800.0,29.2063,29.261,29.1972,29.2154,92800.0
2013-05-31 15:45:00,32.02,32.04,31.95,32.04,121400.0,29.2154,29.2337,29.1515,29.2337,121400.0
2013-05-31 15:50:00,32.04,32.04,32.0,32.04,76300.0,29.2337,29.2337,29.1972,29.2337,76300.0
2013-05-31 15:55:00,32.03,32.04,31.96,31.99,437900.0,29.2245,29.2337,29.1607,29.188,437900.0
2013-06-03 09:30:00,32.01,32.09,31.8,31.85,44200.0,29.2063,29.2793,29.0147,29.0603,44200.0
2013-06-03 09:35:00,31.83,31.85,31.6,31.6,84100.0,29.0421,29.0603,28.8322,28.8322,84100.0
2013-06-03 09:40:00,31.58,31.64,31.35,31.45,39000.0,28.814,28.8687,28.6041,28.6953,39000.0
2013-06-03 09:45:00,31.46,31.5,31.31,31.35,48700.0,28.7045,28.741,28.5676,28.6041,48700.0
2013-06-03 09:50:00,31.36,31.44,31.33,31.42,28300.0,28.6132,28.6862,28.5859,28.668,28300.0
2013-06-03 09:55:00,31.42,31.7,31.35,31.54,24400.0,28.668,28.9234,28.6041,28.7775,24400.0
2013-06-03 10:00:00,31.53,31.67,31.45,31.58,66100.0,28.7683,28.8961,28.6953,28.814,66100.0
2013-06-03 10:05:00,31.58,31.73,31.55,31.69,46600.0,28.814,28.9508,28.7866,28.9143,46600.0
2013-06-03 10:10:00,31.68,31.81,31.66,31.73,28300.0,28.9052,29.0238,28.8869,28.9508,28300.0
2013-06-03 10:15:00,31.73,31.79,31.67,31.71,21100.0,28.9508,29.0056,28.8961,28.9326,21100.0
2013-06-03 10:20:00,31.71,31.76,31.67,31.74,50600.0,28.9326,28.9782,28.8961,28.9599,50600.0
2013-06-03 10:25:00,31.76,31.81,31.65,31.71,21600.0,28.9782,29.0238,28.8778,28.9326,21600.0
2013-06-03 10:30:00,31.72,31.72,31.63,31.66,17100.0,28.9417,28.9417,28.8596,28.8869,17100.0
2013-06-03 10:35:00,31.64,31.69,31.6,31.69,16500.0,28.8687,28.9143,28.8322,28.9143,16500.0
2013-06-03 10:40:00,31.68,31.7,31.61,31.66,21100.0,28.9052,28.9234,28.8413,28.8869,21100.0
2013-06-03 10:45:00,31.65,31.78,31.64,31.77,18800.0,28.8778,28.9964,28.8687,28.9873,18800.0
2013-06-03 10:50:00,31.77,31.88,31.76,31.87,13700.0,28.9873,29.0877,28.9782,29.0786,13700.0
2013-06-03 10:55:00,31.85,32.0,31.8,31.83,30700.0,29.0603,29.1972,29.0147,29.0421,30700.0
2013-06-03 11:00:00,31.81,31.82,31.72,31.78,10700.0,29.0238,29.0329,28.9417,28.9964,10700.0
2013-06-03 11:05:00,31.78,31.86,31.7,31.86,37200.0,28.9964,29.0694,28.9234,29.0694,37200.0
2013-06-03 11:10:00,31.89,31.96,31.81,31.94,43100.0,29.0968,29.1607,29.0238,29.1424,43100.0
2013-06-03 11:15:00,31.94,32.02,31.87,31.98,41800.0,29.1424,29.2154,29.0786,29.1789,41800.0
2013-06-03 11:20:00,31.98,32.16,31.95,32.14,66500.0,29.1789,29.3432,29.1515,29.3249,66500.0
2013-06-03 11:25:00,32.12,32.13,31.69,31.93,41800.0,29.3067,29.3158,28.9143,29.1333,41800.0
2013-06-03 11:30:00,31.93,31.98,31.9,31.9,87000.0,29.1333,29.1789,29.1059,29.1059,87000.0
2013-06-03 11:35:00,31.91,32.03,31.82,31.85,40900.0,29.1151,29.2245,29.0329,29.0603,40900.0
2013-06-03 11:40:00,31.87,31.93,31.8,31.93,28000.0,29.0786,29.1333,29.0147,29.1333,28000.0
2013-06-03 11:45:00,31.95,31.97,31.83,31.93,17700.0,29.1515,29.1698,29.0421,29.1333,17700.0
2013-06-03 11:50:00,31.93,31.93,31.84,31.85,13600.0,29.1333,29.1333,29.0512,29.0603,13600.0
2013-06-03 11:55:00,31.86,31.86,31.68,31.7,10500.0,29.0694,29.0694,28.9052,28.9234,10500.0
2013-06-03 12:00:00,31.7,31.82,31.7,31.71,13200.0,28.9234,29.0329,28.9234,28.9326,13200.0
2013-06-03 12:05:00,31.72,31.97,31.7,31.95,23200.0,28.9417,29.1698,28.9234,29.1515,23200.0
2013-06-03 12:10:00,31.97,32.03,31.9,31.91,113000.0,29.1698,29.2245,29.1059,29.1151,113000.0
2013-06-03 12:15:00,31.92,31.97,31.9,31.96,14900.0,29.1242,29.1698,29.1059,29.1607,14900.0
2013-06-03 12:20:00,31.94,32.02,31.94,32.02,16900.0,29.1424,29.2154,29.1424,29.2154,16900.0
2013-06-03 12:25:00,32.04,32.04,31.97,32.0,11800.0,29.2337,29.2337,29.1698,29.1972,11800.0
2013-06-03 12:30:00,32.0,32.0,31.89,31.98,8800.0,29.1972,29.1972,29.0968,29.1789,8800.0
2013-06-03 12:35:00,31.97,31.97,31.94,31.96,5700.0,29.1698,29.1698,29.1424,29.1607,5700.0
2013-06-03 12:40:00,31.97,31.99,31.92,31.96,7700.0,29.1698,29.188,29.1242,29.1607,7700.0
2013-06-03 12:45:00,31.98,31.99,31.84,31.93,14300.0,29.1789,29.188,29.0512,29.1333,14300.0
2013-06-03 12:50:00,31.92,32.0,31.92,32.0,9900.0,29.1242,29.1972,29.1242,29.1972,9900.0
2013-06-03 12:55:00,32.0,32.01,31.92,32.0,11300.0,29.1972,29.2063,29.1242,29.1972,11300.0
2013-06-03 13:00:00,32.0,32.03,32.0,32.02,8900.0,29.1972,29.2245,29.1972,29.2154,8900.0
2013-06-03 13:05:00,32.02,32.03,32.0,32.01,3100.0,29.2154,29.2245,29.1972,29.2063,3100.0
2013-06-03 13:10:00,32.01,32.01,32.0,32.01,2900.0,29.2063,29.2063,29.1972,29.2063,2900.0
2013-06-03 13:15:00,32.01,32.02,32.01,32.02,7900.0,29.2063,29.2154,29.2063,29.2154,7900.0
2013-06-03 13:20:00,32.02,32.02,31.93,31.94,24400.0,29.2154,29.2154,29.1333,29.1424,24400.0
2013-06-03 13:25:00,31.94,32.0,31.94,32.0,6200.0,29.1424,29.1972,29.1424,29.1972,6200.0
2013-06-03 13:30:00,32.0,32.0,31.9,31.94,26100.0,29.1972,29.1972,29.1059,29.1424,26100.0
2013-06-03 13:35:00,31.95,32.02,31.95,32.02,4800.0,29.1515,29.2154,29.1515,29.2154,4800.0
2013-06-03 13:40:00,32.02,32.03,31.95,32.03,9300.0,29.2154,29.2245,29.1515,29.2245,9300.0
2013-06-03 13:45:00,32.02,32.03,32.0,32.02,28300.0,29.2154,29.2245,29.1972,29.2154,28300.0
2013-06-03 13:50:00,32.02,32.03,32.0,32.01,13300.0,29.2154,29.2245,29.1972,29.2063,13300.0
2013-06-03 13:55:00,32.01,32.02,32.0,32.02,11500.0,29.2063,29.2154,29.1972,29.2154,11500.0
2013-06-03 14:00:00,32.02,32.02,32.01,32.02,12600.0,29.2154,29.2154,29.2063,29.2154,12600.0
2013-06-03 14:05:00,32.02,32.02,32.01,32.02,32800.0,29.2154,29.2154,29.2063,29.2154,32800.0
2013-06-03 14:10:00,32.02,32.02,32.02,32.02,4400.0,29.2154,29.2154,29.2154,29.2154,4400.0
2013-06-03 14:15:00,32.02,32.02,32.01,32.02,28400.0,29.2154,29.2154,29.2063,29.2154,28400.0
2013-06-03 14:20:00,32.02,32.05,32.01,32.05,82500.0,29.2154,29.2428,29.2063,29.2428,82500.0
2013-06-03 14:25:00,32.05,32.12,32.05,32.12,38400.0,29.2428,29.3067,29.2428,29.3067,38400.0
2013-06-03 14:30:00,32.12,32.15,32.0,32.04,48500.0,29.3067,29.334,29.1972,29.2337,48500.0
2013-06-03 14:35:00,32.05,32.15,32.05,32.12,29500.0,29.2428,29.334,29.2428,29.3067,29500.0
2013-06-03 14:40:00,32.11,32.26,32.11,32.26,25400.0,29.2975,29.4344,29.2975,29.4344,25400.0
2013-06-03 14:45:00,32.26,32.32,32.18,32.22,39800.0,29.4344,29.4891,29.3614,29.3979,39800.0
2013-06-03 14:50:00,32.22,32.22,32.15,32.19,142100.0,29.3979,29.3979,29.334,29.3705,142100.0
2013-06-03 14:55:00,32.2,32.23,32.19,32.22,37500.0,29.3797,29.407,29.3705,29.3979,37500.0
2013-06-03 15:00:00,32.23,32.27,32.18,32.25,19200.0,29.407,29.4435,29.3614,29.4253,19200.0
2013-06-03 15:05:00,32.26,32.28,32.2,32.28,74700.0,29.4344,29.4526,29.3797,29.4526,74700.0
2013-06-03 15:10:00,32.27,32.35,32.25,32.35,31500.0,29.4435,29.5165,29.4253,29.5165,31500.0
2013-06-03 15:15:00,32.36,32.46,32.35,32.43,56300.0,29.5256,29.6169,29.5165,29.5895,56300.0
2013-06-03 15:20:00,32.43,32.58,32.36,32.58,86600.0,29.5895,29.7264,29.5256,29.7264,86600.0
2013-06-03 15:25:00,32.6,32.79,32.4,32.51,73000.0,29.7446,29.918,29.5621,29.6625,73000.0
2013-06-03 15:30:00,32.52,32.53,32.41,32.48,100600.0,29.6716,29.6807,29.5713,29.6351,100600.0
2013-06-03 15:35:00,32.49,32.6,32.43,32.5,42500.0,29.6443,29.7446,29.5895,29.6534,42500.0
2013-06-03 15:40:00,32.51,32.7,32.48,32.69,45400.0,29.6625,29.8359,29.6351,29.8267,45400.0
2013-06-03 15:45:00,32.7,32.84,32.62,32.7,107000.0,29.8359,29.9636,29.7629,29.8359,107000.0
2013-06-03 15:50:00,32.71,32.73,32.62,32.72,130900.0,29.845,29.8632,29.7629,29.8541,130900.0
2013-06-03 15:55:00,32.72,32.75,32.47,32.75,172500.0,29.8541,29.8815,29.626,29.8815,172500.0
2013-06-04 09:30:00,32.83,32.92,32.59,32.6,16400.0,29.9545,30.0366,29.7355,29.7446,16400.0
2013-06-04 09:35:00,32.6,32.6,32.42,32.44,4900.0,29.7446,29.7446,29.5804,29.5986,4900.0
2013-06-04 09:40:00,32.38,32.8,32.38,32.72,19400.0,29.5439,29.9271,29.5439,29.8541,19400.0
2013-06-04 09:45:00,32.77,32.94,32.74,32.94,50800.0,29.8997,30.0548,29.8724,30.0548,50800.0
2013-06-04 09:50:00,32.94,32.99,32.8,32.87,26700.0,30.0548,30.1005,29.9271,29.991,26700.0
2013-06-04 09:55:00,32.87,32.97,32.87,32.97,19800.0,29.991,30.0822,29.991,30.0822,19800.0
2013-06-04 10:00:00,32.98,32.99,32.79,32.79,16300.0,30.0913,30.1005,29.918,29.918,16300.0
2013-06-04 10:05:00,32.85,32.85,32.55,32.57,29500.0,29.9727,29.9727,29.699,29.7172,29500.0
2013-06-04 10:10:00,32.57,32.57,32.35,32.45,57600.0,29.7172,29.7172,29.5165,29.6078,57600.0
2013-06-04 10:15:00,32.48,32.69,32.42,32.59,111200.0,29.6351,29.8267,29.5804,29.7355,111200.0
2013-06-04 10:20:00,32.6,32.6,32.53,32.59,71600.0,29.7446,29.7446,29.6807,29.7355,71600.0
2013-06-04 10:25:00,32.59,32.61,32.5,32.56,168900.0,29.7355,29.7537,29.6534,29.7081,168900.0
2013-06-04 10:30:00,32.57,32.6,32.51,32.57,27300.0,29.7172,29.7446,29.6625,29.7172,27300.0
2013-06-04 10:35:00,32.57,32.57,32.51,32.51,25500.0,29.7172,29.7172,29.6625,29.6625,25500.0
2013-06-04 10:40:00,32.49,32.49,32.38,32.41,31900.0,29.6443,29.6443,29.5439,29.5713,31900.0
2013-06-04 10:45:00,32.41,32.44,32.26,32.34,192900.0,29.5713,29.5986,29.4344,29.5074,192900.0
2013-06-04 10:50:00,32.34,32.39,32.29,32.39,44100.0,29.5074,29.553,29.4618,29.553,44100.0
2013-06-04 10:55:00,32.39,32.39,32.32,32.37,8700.0,29.553,29.553,29.4891,29.5348,8700.0
2013-06-04 11:00:00,32.37,32.37,32.24,32.33,12600.0,29.5348,29.5348,29.4161,29.4983,12600.0
2013-06-04 11:05:00,32.33,32.4,32.29,32.37,32000.0,29.4983,29.5621,29.4618,29.5348,32000.0
2013-06-04 11:10:00,32.38,32.38,32.31,32.36,25400.0,29.5439,29.5439,29.48,29.5256,25400.0
2013-06-04 11:15:00,32.36,32.36,32.29,32.36,19000.0,29.5256,29.5256,29.4618,29.5256,19000.0
2013-06-04 11:20:00,32.35,32.45,32.32,32.45,25300.0,29.5165,29.6078,29.4891,29.6078,25300.0
2013-06-04 11:25:00,32.45,32.5,32.36,32.5,55700.0,29.6078,29.6534,29.5256,29.6534,55700.0
2013-06-04 11:30:00,32.5,32.5,32.39,32.48,22500.0,29.6534,29.6534,29.553,29.6351,22500.0
2013-06-04 11:35:00,32.49,32.49,32.39,32.39,8300.0,29.6443,29.6443,29.553,29.553,8300.0
2013-06-04 11:40:00,32.41,32.43,32.36,32.42,17200.0,29.5713,29.5895,29.5256,29.5804,17200.0
2013-06-04 11:45:00,32.42,32.45,32.37,32.39,18300.0,29.5804,29.6078,29.5348,29.553,18300.0
2013-06-04 11:50:00,32.39,32.39,32.3,32.36,31900.0,29.553,29.553,29.4709,29.5256,31900.0
2013-06-04 11:55:00,32.36,32.48,32.34,32.44,44100.0,29.5256,29.6351,29.5074,29.5986,44100.0
2013-06-04 12:00:00,32.42,32.48,32.35,32.45,18800.0,29.5804,29.6351,29.5165,29.6078,18800.0
2013-06-04 12:05:00,32.45,32.5,32.42,32.46,250700.0,29.6078,29.6534,29.5804,29.6169,250700.0
2013-06-04 12:10:00,32.46,32.48,32.43,32.46,18700.0,29.6169,29.6351,29.5895,29.6169,18700.0
2013-06-04 12:15:00,32.46,32.5,32.41,32.48,32600.0,29.6169,29.6534,29.5713,29.6351,32600.0
2013-06-04 12:20:00,32.48,32.49,32.44,32.48,21700.0,29.6351,29.6443,29.5986,29.6351,21700.0
2013-06-04 12:25:00,32.47,32.48,32.43,32.43,6000.0,29.626,29.6351,29.5895,29.5895,6000.0
2013-06-04 12:30:00,32.42,32.45,32.37,32.42,15800.0,29.5804,29.6078,29.5348,29.5804,15800.0
2013-06-04 12:35:00,32.41,32.44,32.39,32.43,33300.0,29.5713,29.5986,29.553,29.5895,33300.0
2013-06-04 12:40:00,32.44,32.47,32.41,32.43,12000.0,29.5986,29.626,29.5713,29.5895,12000.0
2013-06-04 12:45:00,32.43,32.5,32.41,32.5,24500.0,29.5895,29.6534,29.5713,29.6534,24500.0
2013-06-04 12:50:00,32.5,32.51,32.45,32.46,19900.0,29.6534,29.6625,29.6078,29.6169,19900.0
2013-06-04 12:55:00,32.46,32.47,32.43,32.45,15300.0,29.6169,29.626,29.5895,29.6078,15300.0
2013-06-04 13:00:00,32.44,32.5,32.44,32.5,17100.0,29.5986,29.6534,29.5986,29.6534,17100.0
2013-06-04 13:05:00,32.5,32.51,32.37,32.37,13800.0,29.6534,29.6625,29.5348,29.5348,13800.0
2013-06-04 13:10:00,32.36,32.43,32.34,32.34,19900.0,29.5256,29.5895,29.5074,29.5074,19900.0
2013-06-04 13:15:00,32.35,32.45,32.34,32.39,17100.0,29.5165,29.6078,29.5074,29.553,17100.0
2013-06-04 13:20:00,32.38,32.4,32.35,32.38,19600.0,29.5439,29.5621,29.5165,29.5439,19600.0
2013-06-04 13:25:00,32.39,32.39,32.35,32.36,21100.0,29.553,29.553,29.5165,29.5256,21100.0
2013-06-04 13:30:00,32.36,32.36,32.2,32.25,49600.0,29.5256,29.5256,29.3797,29.4253,49600.0
2013-06-04 13:35:00,32.26,32.27,32.13,32.18,23200.0,29.4344,29.4435,29.3158,29.3614,23200.0
2013-06-04 13:40:00,32.18,32.19,32.12,32.13,20600.0,29.3614,29.3705,29.3067,29.3158,20600.0
2013-06-04 13:45:00,32.12,32.34,32.08,32.25,39900.0,29.3067,29.5074,29.2702,29.4253,39900.0
2013-06-04 13:50:00,32.24,32.3,32.16,32.2,54900.0,29.4161,29.4709,29.3432,29.3797,54900.0
2013-06-04 13:55:00,32.19,32.4,32.16,32.21,462700.0,29.3705,29.5621,29.3432,29.3888,462700.0
2013-06-04 14:00:00,32.2,32.25,32.12,32.16,30500.0,29.3797,29.4253,29.3067,29.3432,30500.0
2013-06-04 14:05:00,32.15,32.15,31.84,32.04,48000.0,29.334,29.334,29.0512,29.2337,48000.0
2013-06-04 14:10:00,32.07,32.15,31.95,32.15,50400.0,29.261,29.334,29.1515,29.334,50400.0
2013-06-04 14:15:00,32.13,32.27,32.11,32.25,30900.0,29.3158,29.4435,29.2975,29.4253,30900.0
2013-06-04 14:20:00,32.25,32.34,32.2,32.2,29400.0,29.4253,29.5074,29.3797,29.3797,29400.0
2013-06-04 14:25:00,32.2,32.36,32.18,32.35,35200.0,29.3797,29.5256,29.3614,29.5165,35200.0
2013-06-04 14:30:00,32.35,32.39,32.19,32.31,17900.0,29.5165,29.553,29.3705,29.48,17900.0
2013-06-04 14:35:00,32.31,32.39,32.25,32.37,38000.0,29.48,29.553,29.4253,29.5348,38000.0
2013-06-04 14:40:00,32.38,32.4,32.3,32.38,33100.0,29.5439,29.5621,29.4709,29.5439,33100.0
2013-06-04 14:45:00,32.37,32.4,32.37,32.38,14200.0,29.5348,29.5621,29.5348,29.5439,14200.0
2013-06-04 14:50:00,32.38,32.5,32.35,32.44,112400.0,29.5439,29.6534,29.5165,29.5986,112400.0
2013-06-04 14:55:00,32.44,32.45,32.12,32.39,44400.0,29.5986,29.6078,29.3067,29.553,44400.0
2013-06-04 15:00:00,32.36,32.45,32.21,32.27,29900.0,29.5256,29.6078,29.3888,29.4435,29900.0
2013-06-04 15:05:00,32.29,32.34,32.1,32.16,49100.0,29.4618,29.5074,29.2884,29.3432,49100.0
2013-06-04 15:10:00,32.16,32.29,32.14,32.15,42700.0,29.3432,29.4618,29.3249,29.334,42700.0
2013-06-04 15:15:00,32.12,32.29,32.09,32.27,43400.0,29.3067,29.4618,29.2793,29.4435,43400.0
2013-06-04 15:20:00,32.27,32.28,32.18,32.2,32300.0,29.4435,29.4526,29.3614,29.3797,32300.0
2013-06-04 15:25:00,32.2,32.35,32.19,32.35,57200.0,29.3797,29.5165,29.3705,29.5165,57200.0
2013-06-04 15:30:00,32.35,32.36,32.24,32.24,47100.0,29.5165,29.5256,29.4161,29.4161,47100.0
2013-06-04 15:35:00,32.25,32.4,32.17,32.31,80800.0,29.4253,29.5621,29.3523,29.48,80800.0
2013-06-04 15:40:00,32.32,32.36,32.24,32.26,44500.0,29.4891,29.5256,29.4161,29.4344,44500.0
2013-06-04 15:45:00,32.25,32.4,32.25,32.39,120400.0,29.4253,29.5621,29.4253,29.553,120400.0
2013-06-04 15:50:00,32.38,32.4,32.1,32.4,115500.0,29.5439,29.5621,29.2884,29.5621,115500.0
2013-06-04 15:55:00,32.39,32.5,32.39,32.43,122700.0,29.553,29.6534,29.553,29.5895,122700.0
2013-06-05 09:30:00,32.42,32.42,32.0,32.11,20500.0,29.5804,29.5804,29.1972,29.2975,20500.0
2013-06-05 09:35:00,32.15,32.2,32.12,32.15,7100.0,29.334,29.3797,29.3067,29.334,7100.0
2013-06-05 09:40:00,32.16,32.24,32.14,32.23,9200.0,29.3432,29.4161,29.3249,29.407,9200.0
2013-06-05 09:45:00,32.24,32.24,32.08,32.1,14800.0,29.4161,29.4161,29.2702,29.2884,14800.0
2013-06-05 09:50:00,32.1,32.11,32.09,32.1,5000.0,29.2884,29.2975,29.2793,29.2884,5000.0
2013-06-05 09:55:00,32.1,32.15,32.09,32.1,11000.0,29.2884,29.334,29.2793,29.2884,11000.0
2013-06-05 10:00:00,32.11,32.24,32.11,32.17,10800.0,29.2975,29.4161,29.2975,29.3523,10800.0
2013-06-05 10:05:00,32.14,32.16,32.08,32.11,9200.0,29.3249,29.3432,29.2702,29.2975,9200.0
2013-06-05 10:10:00,32.11,32.12,31.99,32.04,34900.0,29.2975,29.3067,29.188,29.2337,34900.0
2013-06-05 10:15:00,32.02,32.04,31.95,31.98,19600.0,29.2154,29.2337,29.1515,29.1789,19600.0
2013-06-05 10:20:00,31.98,31.99,31.95,31.96,28800.0,29.1789,29.188,29.1515,29.1607,28800.0
2013-06-05 10:25:00,31.97,31.99,31.96,31.99,26400.0,29.1698,29.188,29.1607,29.188,26400.0
2013-06-05 10:30:00,32.0,32.12,31.97,32.08,38200.0,29.1972,29.3067,29.1698,29.2702,38200.0
2013-06-05 10:35:00,32.08,32.19,32.08,32.16,33500.0,29.2702,29.3705,29.2702,29.3432,33500.0
2013-06-05 10:40:00,32.15,32.17,32.15,32.15,38300.0,29.334,29.3523,29.334,29.334,38300.0
2013-06-05 10:45:00,32.16,32.16,32.05,32.05,60500.0,29.3432,29.3432,29.2428,29.2428,60500.0
2013-06-05 10:50:00,32.06,32.14,32.05,32.09,14300.0,29.2519,29.3249,29.2428,29.2793,14300.0
2013-06-05 10:55:00,32.06,32.06,32.05,32.05,20200.0,29.2519,29.2519,29.2428,29.2428,20200.0
2013-06-05 11:00:00,32.05,32.06,32.0,32.02,16000.0,29.2428,29.2519,29.1972,29.2154,16000.0
2013-06-05 11:05:00,32.02,32.02,32.0,32.0,27300.0,29.2154,29.2154,29.1972,29.1972,27300.0
2013-06-05 11:10:00,32.0,32.02,31.97,31.97,24300.0,29.1972,29.2154,29.1698,29.1698,24300.0
2013-06-05 11:15:00,31.98,31.99,31.97,31.98,13400.0,29.1789,29.188,29.1698,29.1789,13400.0
2013-06-05 11:20:00,31.98,31.99,31.88,31.88,38500.0,29.1789,29.188,29.0877,29.0877,38500.0
2013-06-05 11:25:00,31.88,31.96,31.88,31.92,13500.0,29.0877,29.1607,29.0877,29.1242,13500.0
2013-06-05 11:30:00,31.91,31.92,31.88,31.89,23200.0,29.1151,29.1242,29.0877,29.0968,23200.0
2013-06-05 11:35:00,31.89,31.9,31.89,31.9,14700.0,29.0968,29.1059,29.0968,29.1059,14700.0
2013-06-05 11:40:00,31.9,31.95,31.89,31.95,11700.0,29.1059,29.1515,29.0968,29.1515,11700.0
2013-06-05 11:45:00,31.95,31.96,31.9,31.91,21800.0,29.1515,29.1607,29.1059,29.1151,21800.0
2013-06-05 11:50:00,31.91,31.96,31.89,31.95,10100.0,29.1151,29.1607,29.0968,29.1515,10100.0
2013-06-05 11:55:00,31.95,31.99,31.89,31.89,19900.0,29.1515,29.188,29.0968,29.0968,19900.0
2013-06-05 12:00:00,31.89,31.93,31.89,31.93,13600.0,29.0968,29.1333,29.0968,29.1333,13600.0
2013-06-05 12:05:00,31.92,32.0,31.92,31.98,13500.0,29.1242,29.1972,29.1242,29.1789,13500.0
2013-06-05 12:10:00,31.98,31.99,31.88,31.9,15400.0,29.1789,29.188,29.0877,29.1059,15400.0
2013-06-05 12:15:00,31.89,31.9,31.76,31.77,19100.0,29.0968,29.1059,28.9782,28.9873,19100.0
2013-06-05 12:20:00,31.76,31.84,31.75,31.83,21000.0,28.9782,29.0512,28.9691,29.0421,21000.0
2013-06-05 12:25:00,31.83,31.84,31.78,31.8,8700.0,29.0421,29.0512,28.9964,29.0147,8700.0
2013-06-05 12:30:00,31.8,31.83,31.78,31.81,11000.0,29.0147,29.0421,28.9964,29.0238,11000.0
2013-06-05 12:35:00,31.8,31.82,31.78,31.8,7100.0,29.0147,29.0329,28.9964,29.0147,7100.0
2013-06-05 12:40:00,31.79,31.8,31.76,31.8,438100.0,29.0056,29.0147,28.9782,29.0147,438100.0
2013-06-05 12:45:00,31.8,31.88,31.76,31.85,20100.0,29.0147,29.0877,28.9782,29.0603,20100.0
2013-06-05 12:50:00,31.84,31.89,31.83,31.83,16700.0,29.0512,29.0968,29.0421,29.0421,16700.0
2013-06-05 12:55:00,31.84,32.0,31.8,31.98,64200.0,29.0512,29.1972,29.0147,29.1789,64200.0
2013-06-05 13:00:00,31.98,31.98,31.84,31.84,7600.0,29.1789,29.1789,29.0512,29.0512,7600.0
2013-06-05 13:05:00,31.86,31.87,31.8,31.8,12000.0,29.0694,29.0786,29.0147,29.0147,12000.0
2013-06-05 13:10:00,31.8,31.94,31.8,31.9,44400.0,29.0147,29.1424,29.0147,29.1059,44400.0
2013-06-05 13:15:00,31.88,32.11,31.82,32.05,63000.0,29.0877,29.2975,29.0329,29.2428,63000.0
2013-06-05 13:20:00,32.04,32.05,32.0,32.02,16300.0,29.2337,29.2428,29.1972,29.2154,16300.0
2013-06-05 13:25:00,32.02,32.04,32.0,32.0,15100.0,29.2154,29.2337,29.1972,29.1972,15100.0
2013-06-05 13:30:00,32.01,32.05,32.0,32.04,8500.0,29.2063,29.2428,29.1972,29.2337,8500.0
2013-06-05 13:35:00,32.03,32.03,32.0,32.02,12200.0,29.2245,29.2245,29.1972,29.2154,12200.0
2013-06-05 13:40:00,32.02,32.02,32.0,32.0,25600.0,29.2154,29.2154,29.1972,29.1972,25600.0
2013-06-05 13:45:00,32.01,32.03,32.0,32.0,44500.0,29.2063,29.2245,29.1972,29.1972,44500.0
2013-06-05 13:50:00,32.0,32.02,32.0,32.01,30800.0,29.1972,29.2154,29.1972,29.2063,30800.0
2013-06-05 13:55:00,32.01,32.02,32.0,32.02,38200.0,29.2063,29.2154,29.1972,29.2154,38200.0
2013-06-05 14:00:00,32.02,32.05,32.0,32.02,28200.0,29.2154,29.2428,29.1972,29.2154,28200.0
2013-06-05 14:05:00,32.03,32.05,32.02,32.05,8200.0,29.2245,29.2428,29.2154,29.2428,8200.0
2013-06-05 14:10:00,32.05,32.13,32.04,32.05,57800.0,29.2428,29.3158,29.2337,29.2428,57800.0
2013-06-05 14:15:00,32.06,32.07,32.05,32.05,39600.0,29.2519,29.261,29.2428,29.2428,39600.0
2013-06-05 14:20:00,32.05,32.05,32.04,32.04,19600.0,29.2428,29.2428,29.2337,29.2337,19600.0
2013-06-05 14:25:00,32.04,32.04,31.99,31.99,72100.0,29.2337,29.2337,29.188,29.188,72100.0
2013-06-05 14:30:00,32.0,32.06,31.98,32.0,23900.0,29.1972,29.2519,29.1789,29.1972,23900.0
2013-06-05 14:35:00,32.0,32.08,31.99,32.08,23900.0,29.1972,29.2702,29.188,29.2702,23900.0
2013-06-05 14:40:00,32.08,32.09,32.01,32.03,11400.0,29.2702,29.2793,29.2063,29.2245,11400.0
2013-06-05 14:45:00,32.03,32.04,32.0,32.02,25000.0,29.2245,29.2337,29.1972,29.2154,25000.0
2013-06-05 14:50:00,32.02,32.04,32.0,32.01,22700.0,29.2154,29.2337,29.1972,29.2063,22700.0
2013-06-05 14:55:00,32.01,32.11,32.0,32.11,74900.0,29.2063,29.2975,29.1972,29.2975,74900.0
2013-06-05 15:00:00,32.1,32.12,32.03,32.04,38400.0,29.2884,29.3067,29.2245,29.2337,38400.0
2013-06-05 15:05:00,32.04,32.07,32.02,32.04,12900.0,29.2337,29.261,29.2154,29.2337,12900.0
2013-06-05 15:10:00,32.04,32.13,32.03,32.06,45800.0,29.2337,29.3158,29.2245,29.2519,45800.0
2013-06-05 15:15:00,32.06,32.09,32.02,32.05,34000.0,29.2519,29.2793,29.2154,29.2428,34000.0
2013-06-05 15:20:00,32.05,32.06,32.0,32.01,28100.0,29.2428,29.2519,29.1972,29.2063,28100.0
2013-06-05 15:25:00,32.01,32.09,32.0,32.05,51200.0,29.2063,29.2793,29.1972,29.2428,51200.0
2013-06-05 15:30:00,32.05,32.08,32.01,32.08,36500.0,29.2428,29.2702,29.2063,29.2702,36500.0
2013-06-05 15:35:00,32.07,32.12,32.04,32.09,41700.0,29.261,29.3067,29.2337,29.2793,41700.0
2013-06-05 15:40:00,32.09,32.14,32.08,32.11,40600.0,29.2793,29.3249,29.2702,29.2975,40600.0
2013-06-05 15:45:00,32.12,32.16,32.08,32.09,68700.0,29.3067,29.3432,29.2702,29.2793,68700.0
2013-06-05 15:50:00,32.09,32.16,32.07,32.15,83900.0,29.2793,29.3432,29.261,29.334,83900.0
2013-06-05 15:55:00,32.16,32.25,32.09,32.17,247100.0,29.3432,29.4253,29.2793,29.3523,247100.0
2013-06-06 09:30:00,32.17,32.2,31.54,32.0,17400.0,29.3523,29.3797,28.7775,29.1972,17400.0
2013-06-06 09:35:00,32.0,32.04,31.95,32.02,9500.0,29.1972,29.2337,29.1515,29.2154,9500.0
2013-06-06 09:40:00,32.02,32.03,32.02,32.02,1700.0,29.2154,29.2245,29.2154,29.2154,1700.0
2013-06-06 09:45:00,32.02,32.16,32.02,32.11,27600.0,29.2154,29.3432,29.2154,29.2975,27600.0
2013-06-06 09:50:00,32.12,32.12,32.0,32.01,9300.0,29.3067,29.3067,29.1972,29.2063,9300.0
2013-06-06 09:55:00,32.0,32.08,32.0,32.07,11700.0,29.1972,29.2702,29.1972,29.261,11700.0
2013-06-06 10:00:00,32.06,32.09,32.02,32.04,6300.0,29.2519,29.2793,29.2154,29.2337,6300.0
2013-06-06 10:05:00,32.03,32.03,32.0,32.01,8600.0,29.2245,29.2245,29.1972,29.2063,8600.0
2013-06-06 10:10:00,32.0,32.02,32.0,32.02,15100.0,29.1972,29.2154,29.1972,29.2154,15100.0
2013-06-06 10:15:00,32.02,32.02,32.01,32.02,4200.0,29.2154,29.2154,29.2063,29.2154,4200.0
2013-06-06 10:20:00,32.01,32.02,32.0,32.01,20100.0,29.2063,29.2154,29.1972,29.2063,20100.0
2013-06-06 10:25:00,32.01,32.01,32.0,32.0,4500.0,29.2063,29.2063,29.1972,29.1972,4500.0
2013-06-06 10:30:00,32.01,32.01,32.0,32.01,6500.0,29.2063,29.2063,29.1972,29.2063,6500.0
2013-06-06 10:35:00,32.0,32.04,32.0,32.04,19700.0,29.1972,29.2337,29.1972,29.2337,19700.0
2013-06-06 10:40:00,32.03,32.1,32.02,32.05,17400.0,29.2245,29.2884,29.2154,29.2428,17400.0
2013-06-06 10:45:00,32.05,32.05,31.89,31.91,62900.0,29.2428,29.2428,29.0968,29.1151,62900.0
2013-06-06 10:50:00,31.92,32.0,31.89,31.92,12900.0,29.1242,29.1972,29.0968,29.1242,12900.0
2013-06-06 10:55:00,31.92,32.04,31.92,32.0,15100.0,29.1242,29.2337,29.1242,29.1972,15100.0
2013-06-06 11:00:00,32.0,32.01,32.0,32.0,17700.0,29.1972,29.2063,29.1972,29.1972,17700.0
2013-06-06 11:05:00,32.01,32.02,32.0,32.01,18400.0,29.2063,29.2154,29.1972,29.2063,18400.0
2013-06-06 11:10:00,32.01,32.01,32.0,32.0,39700.0,29.2063,29.2063,29.1972,29.1972,39700.0
2013-06-06 11:15:00,32.01,32.01,32.0,32.0,8800.0,29.2063,29.2063,29.1972,29.1972,8800.0
2013-06-06 11:20:00,32.0,32.01,32.0,32.01,2500.0,29.1972,29.2063,29.1972,29.2063,2500.0
2013-06-06 11:25:00,32.0,32.01,32.0,32.01,2500.0,29.1972,29.2063,29.1972,29.2063,2500.0
2013-06-06 11:30:00,32.01,32.01,32.0,32.0,3500.0,29.2063,29.2063,29.1972,29.1972,3500.0
2013-06-06 11:35:00,32.0,32.01,32.0,32.0,18400.0,29.1972,29.2063,29.1972,29.1972,18400.0
2013-06-06 11:40:00,32.0,32.01,32.0,32.0,29900.0,29.1972,29.2063,29.1972,29.1972,29900.0
2013-06-06 11:45:00,32.0,32.01,32.0,32.0,16300.0,29.1972,29.2063,29.1972,29.1972,16300.0
2013-06-06 11:50:00,32.01,32.01,32.0,32.0,1300.0,29.2063,29.2063,29.1972,29.1972,1300.0
2013-06-06 11:55:00,32.0,32.01,31.99,32.0,24900.0,29.1972,29.2063,29.188,29.1972,24900.0
2013-06-06 12:00:00,32.0,32.0,31.91,31.99,33200.0,29.1972,29.1972,29.1151,29.188,33200.0
2013-06-06 12:05:00,31.98,32.0,31.93,32.0,31200.0,29.1789,29.1972,29.1333,29.1972,31200.0
2013-06-06 12:10:00,32.0,32.01,31.82,31.89,94100.0,29.1972,29.2063,29.0329,29.0968,94100.0
2013-06-06 12:15:00,31.86,31.99,31.86,31.97,27300.0,29.0694,29.188,29.0694,29.1698,27300.0
2013-06-06 12:20:00,31.96,31.99,31.91,31.97,33000.0,29.1607,29.188,29.1151,29.1698,33000.0
2013-06-06 12:25:00,31.96,32.01,31.95,32.01,41800.0,29.1607,29.2063,29.1515,29.2063,41800.0
2013-06-06 12:30:00,32.01,32.03,31.94,31.99,24000.0,29.2063,29.2245,29.1424,29.188,24000.0
2013-06-06 12:35:00,31.98,32.01,31.98,32.01,3500.0,29.1789,29.2063,29.1789,29.2063,3500.0
2013-06-06 12:40:00,32.01,32.02,32.0,32.02,27700.0,29.2063,29.2154,29.1972,29.2154,27700.0
2013-06-06 12:45:00,32.0,32.01,32.0,32.0,18100.0,29.1972,29.2063,29.1972,29.1972,18100.0
2013-06-06 12:50:00,32.0,32.0,32.0,32.0,1000.0,29.1972,29.1972,29.1972,29.1972,1000.0
2013-06-06 12:55:00,32.0,32.01,31.96,31.96,31500.0,29.1972,29.2063,29.1607,29.1607,31500.0
2013-06-06 13:00:00,31.96,32.03,31.89,32.01,87800.0,29.1607,29.2245,29.0968,29.2063,87800.0
2013-06-06 13:05:00,32.0,32.01,32.0,32.0,1300.0,29.1972,29.2063,29.1972,29.1972,1300.0
2013-06-06 13:10:00,32.0,32.01,31.94,31.94,26000.0,29.1972,29.2063,29.1424,29.1424,26000.0
2013-06-06 13:15:00,31.94,32.0,31.94,31.98,28100.0,29.1424,29.1972,29.1424,29.1789,28100.0
2013-06-06 13:20:00,31.96,31.99,31.95,31.95,5800.0,29.1607,29.188,29.1515,29.1515,5800.0
2013-06-06 13:25:00,31.96,31.96,31.93,31.93,1900.0,29.1607,29.1607,29.1333,29.1333,1900.0
2013-06-06 13:30:00,31.93,31.98,31.91,31.92,25000.0,29.1333,29.1789,29.1151,29.1242,25000.0
2013-06-06 13:35:00,31.92,31.95,31.91,31.92,9900.0,29.1242,29.1515,29.1151,29.1242,9900.0
2013-06-06 13:40:00,31.93,31.97,31.93,31.95,16000.0,29.1333,29.1698,29.1333,29.1515,16000.0
2013-06-06 13:45:00,31.95,31.96,31.94,31.96,5900.0,29.1515,29.1607,29.1424,29.1607,5900.0
2013-06-06 13:50:00,31.96,32.02,31.96,32.0,53300.0,29.1607,29.2154,29.1607,29.1972,53300.0
2013-06-06 13:55:00,32.0,32.03,31.98,32.01,18600.0,29.1972,29.2245,29.1789,29.2063,18600.0
2013-06-06 14:00:00,32.01,32.02,31.97,32.01,25000.0,29.2063,29.2154,29.1698,29.2063,25000.0
2013-06-06 14:05:00,32.01,32.02,32.01,32.02,28800.0,29.2063,29.2154,29.2063,29.2154,28800.0
2013-06-06 14:10:00,32.02,32.02,32.0,32.0,13600.0,29.2154,29.2154,29.1972,29.1972,13600.0
2013-06-06 14:15:00,32.01,32.17,32.0,32.14,24400.0,29.2063,29.3523,29.1972,29.3249,24400.0
2013-06-06 14:20:00,32.14,32.2,32.14,32.2,20500.0,29.3249,29.3797,29.3249,29.3797,20500.0
2013-06-06 14:25:00,32.19,32.3,32.19,32.3,16700.0,29.3705,29.4709,29.3705,29.4709,16700.0
2013-06-06 14:30:00,32.3,32.31,32.14,32.14,10700.0,29.4709,29.48,29.3249,29.3249,10700.0
2013-06-06 14:35:00,32.14,32.15,32.08,32.15,87300.0,29.3249,29.334,29.2702,29.334,87300.0
2013-06-06 14:40:00,32.14,32.14,32.09,32.1,59300.0,29.3249,29.3249,29.2793,29.2884,59300.0
2013-06-06 14:45:00,32.1,32.1,32.01,32.02,20700.0,29.2884,29.2884,29.2063,29.2154,20700.0
2013-06-06 14:50:00,32.03,32.15,32.01,32.13,46800.0,29.2245,29.334,29.2063,29.3158,46800.0
2013-06-06 14:55:00,32.13,32.13,32.1,32.12,29300.0,29.3158,29.3158,29.2884,29.3067,29300.0
2013-06-06 15:00:00,32.12,32.13,32.09,32.09,28700.0,29.3067,29.3158,29.2793,29.2793,28700.0
2013-06-06 15:05:00,32.09,32.13,32.05,32.09,103400.0,29.2793,29.3158,29.2428,29.2793,103400.0
2013-06-06 15:10:00,32.09,32.11,32.03,32.05,43800.0,29.2793,29.2975,29.2245,29.2428,43800.0
2013-06-06 15:15:00,32.06,32.07,32.04,32.07,181900.0,29.2519,29.261,29.2337,29.261,181900.0
2013-06-06 15:20:00,32.08,32.13,32.07,32.13,40200.0,29.2702,29.3158,29.261,29.3158,40200.0
2013-06-06 15:25:00,32.13,32.13,32.07,32.12,42400.0,29.3158,29.3158,29.261,29.3067,42400.0
2013-06-06 15:30:00,32.12,32.13,32.11,32.12,34000.0,29.3067,29.3158,29.2975,29.3067,34000.0
2013-06-06 15:35:00,32.12,32.13,32.12,32.12,35700.0,29.3067,29.3158,29.3067,29.3067,35700.0
2013-06-06 15:40:00,32.12,32.13,32.06,32.12,84600.0,29.3067,29.3158,29.2519,29.3067,84600.0
2013-06-06 15:45:00,32.12,32.15,32.08,32.12,50100.0,29.3067,29.334,29.2702,29.3067,50100.0
2013-06-06 15:50:00,32.12,32.13,32.07,32.1,68000.0,29.3067,29.3158,29.261,29.2884,68000.0
2013-06-06 15:55:00,32.1,32.1,32.06,32.07,95400.0,29.2884,29.2884,29.2519,29.261,95400.0
2013-06-07 09:30:00,32.26,32.3,32.05,32.15,53700.0,29.4344,29.4709,29.2428,29.334,53700.0
2013-06-07 09:35:00,32.15,32.34,32.05,32.05,385700.0,29.334,29.5074,29.2428,29.2428,385700.0
2013-06-07 09:40:00,32.08,32.09,32.04,32.07,8900.0,29.2702,29.2793,29.2337,29.261,8900.0
2013-06-07 09:45:00,32.06,32.06,32.0,32.0,7500.0,29.2519,29.2519,29.1972,29.1972,7500.0
2013-06-07 09:50:00,32.01,32.03,32.0,32.01,8300.0,29.2063,29.2245,29.1972,29.2063,8300.0
2013-06-07 09:55:00,32.02,32.08,32.02,32.05,22000.0,29.2154,29.2702,29.2154,29.2428,22000.0
2013-06-07 10:00:00,32.05,32.08,32.0,32.08,42600.0,29.2428,29.2702,29.1972,29.2702,42600.0
2013-06-07 10:05:00,32.07,32.08,32.05,32.05,41800.0,29.261,29.2702,29.2428,29.2428,41800.0
2013-06-07 10:10:00,32.05,32.05,32.01,32.01,17800.0,29.2428,29.2428,29.2063,29.2063,17800.0
2013-06-07 10:15:00,32.02,32.02,31.83,31.86,25600.0,29.2154,29.2154,29.0421,29.0694,25600.0
2013-06-07 10:20:00,31.85,31.87,31.69,31.7,45600.0,29.0603,29.0786,28.9143,28.9234,45600.0
2013-06-07 10:25:00,31.69,31.79,31.57,31.64,39900.0,28.9143,29.0056,28.8048,28.8687,39900.0
2013-06-07 10:30:00,31.65,31.74,31.6,31.6,202600.0,28.8778,28.9599,28.8322,28.8322,202600.0
2013-06-07 10:35:00,31.6,31.61,31.5,31.56,67900.0,28.8322,28.8413,28.741,28.7957,67900.0
2013-06-07 10:40:00,31.56,31.7,31.5,31.53,208000.0,28.7957,28.9234,28.741,28.7683,208000.0
2013-06-07 10:45:00,31.53,31.53,31.43,31.46,50300.0,28.7683,28.7683,28.6771,28.7045,50300.0
2013-06-07 10:50:00,31.48,31.52,31.48,31.5,13600.0,28.7227,28.7592,28.7227,28.741,13600.0
2013-06-07 10:55:00,31.5,31.52,31.43,31.5,91800.0,28.741,28.7592,28.6771,28.741,91800.0
2013-06-07 11:00:00,31.49,31.51,31.49,31.5,12400.0,28.7318,28.7501,28.7318,28.741,12400.0
2013-06-07 11:05:00,31.51,31.51,31.41,31.41,20500.0,28.7501,28.7501,28.6588,28.6588,20500.0
2013-06-07 11:10:00,31.41,31.42,31.41,31.42,5800.0,28.6588,28.668,28.6588,28.668,5800.0
2013-06-07 11:15:00,31.42,31.42,31.27,31.3,86400.0,28.668,28.668,28.5311,28.5585,86400.0
2013-06-07 11:20:00,31.3,31.35,31.25,31.25,54800.0,28.5585,28.6041,28.5129,28.5129,54800.0
2013-06-07 11:25:00,31.25,31.32,31.21,31.3,38500.0,28.5129,28.5767,28.4764,28.5585,38500.0
2013-06-07 11:30:00,31.3,31.49,31.28,31.45,44300.0,28.5585,28.7318,28.5402,28.6953,44300.0
2013-06-07 11:35:00,31.45,31.51,31.4,31.4,34300.0,28.6953,28.7501,28.6497,28.6497,34300.0
2013-06-07 11:40:00,31.4,31.48,31.4,31.4,65800.0,28.6497,28.7227,28.6497,28.6497,65800.0
2013-06-07 11:45:00,31.41,31.43,31.39,31.41,50000.0,28.6588,28.6771,28.6406,28.6588,50000.0
2013-06-07 11:50:00,31.41,31.51,31.4,31.5,35100.0,28.6588,28.7501,28.6497,28.741,35100.0
2013-06-07 11:55:00,31.51,31.52,31.5,31.52,21700.0,28.7501,28.7592,28.741,28.7592,21700.0
2013-06-07 12:00:00,31.52,31.52,31.42,31.44,29000.0,28.7592,28.7592,28.668,28.6862,29000.0
2013-06-07 12:05:00,31.44,31.54,31.44,31.52,24100.0,28.6862,28.7775,28.6862,28.7592,24100.0
2013-06-07 12:10:00,31.51,31.69,31.51,31.65,35500.0,28.7501,28.9143,28.7501,28.8778,35500.0
2013-06-07 12:15:00,31.64,31.68,31.55,31.67,24500.0,28.8687,28.9052,28.7866,28.8961,24500.0
2013-06-07 12:20:00,31.67,31.74,31.65,31.74,24200.0,28.8961,28.9599,28.8778,28.9599,24200.0
2013-06-07 12:25:00,31.75,31.89,31.7,31.86,29500.0,28.9691,29.0968,28.9234,29.0694,29500.0
2013-06-07 12:30:00,31.86,31.86,31.76,31.77,13900.0,29.0694,29.0694,28.9782,28.9873,13900.0
2013-06-07 12:35:00,31.77,31.77,31.66,31.66,28300.0,28.9873,28.9873,28.8869,28.8869,28300.0
2013-06-07 12:40:00,31.66,31.7,31.61,31.65,111900.0,28.8869,28.9234,28.8413,28.8778,111900.0
2013-06-07 12:45:00,31.64,31.64,31.56,31.56,6900.0,28.8687,28.8687,28.7957,28.7957,6900.0
2013-06-07 12:50:00,31.56,31.56,31.39,31.39,76000.0,28.7957,28.7957,28.6406,28.6406,76000.0
2013-06-07 12:55:00,31.37,31.37,31.3,31.35,35200.0,28.6223,28.6223,28.5585,28.6041,35200.0
2013-06-07 13:00:00,31.35,31.38,31.33,31.35,11500.0,28.6041,28.6315,28.5859,28.6041,11500.0
2013-06-07 13:05:00,31.33,31.36,31.33,31.34,84700.0,28.5859,28.6132,28.5859,28.595,84700.0
2013-06-07 13:10:00,31.33,31.34,31.3,31.31,21800.0,28.5859,28.595,28.5585,28.5676,21800.0
2013-06-07 13:15:00,31.31,31.9,31.29,31.38,166100.0,28.5676,29.1059,28.5494,28.6315,166100.0
2013-06-07 13:20:00,31.36,31.42,31.32,31.41,38400.0,28.6132,28.668,28.5767,28.6588,38400.0
2013-06-07 13:25:00,31.41,31.42,31.36,31.4,11300.0,28.6588,28.668,28.6132,28.6497,11300.0
2013-06-07 13:30:00,31.4,31.52,31.4,31.45,30800.0,28.6497,28.7592,28.6497,28.6953,30800.0
2013-06-07 13:35:00,31.45,31.48,31.44,31.45,22300.0,28.6953,28.7227,28.6862,28.6953,22300.0
2013-06-07 13:40:00,31.45,31.45,31.36,31.36,15100.0,28.6953,28.6953,28.6132,28.6132,15100.0
2013-06-07 13:45:00,31.36,31.49,31.35,31.47,34000.0,28.6132,28.7318,28.6041,28.7136,34000.0
2013-06-07 13:50:00,31.46,31.47,31.45,31.46,16200.0,28.7045,28.7136,28.6953,28.7045,16200.0
2013-06-07 13:55:00,31.45,31.47,31.35,31.41,42400.0,28.6953,28.7136,28.6041,28.6588,42400.0
2013-06-07 14:00:00,31.4,31.43,31.4,31.41,19100.0,28.6497,28.6771,28.6497,28.6588,19100.0
2013-06-07 14:05:00,31.41,31.43,31.41,31.43,18000.0,28.6588,28.6771,28.6588,28.6771,18000.0
2013-06-07 14:10:00,31.42,31.45,31.4,31.44,21900.0,28.668,28.6953,28.6497,28.6862,21900.0
2013-06-07 14:15:00,31.44,31.48,31.44,31.48,39000.0,28.6862,28.7227,28.6862,28.7227,39000.0
2013-06-07 14:20:00,31.48,31.48,31.4,31.4,16300.0,28.7227,28.7227,28.6497,28.6497,16300.0
2013-06-07 14:25:00,31.4,31.41,31.34,31.35,53800.0,28.6497,28.6588,28.595,28.6041,53800.0
2013-06-07 14:30:00,31.36,31.39,31.36,31.39,13000.0,28.6132,28.6406,28.6132,28.6406,13000.0
2013-06-07 14:35:00,31.39,31.4,31.22,31.27,66500.0,28.6406,28.6497,28.4855,28.5311,66500.0
2013-06-07 14:40:00,31.26,31.33,31.24,31.32,30800.0,28.522,28.5859,28.5037,28.5767,30800.0
2013-06-07 14:45:00,31.3,31.39,31.28,31.3,57500.0,28.5585,28.6406,28.5402,28.5585,57500.0
2013-06-07 14:50:00,31.31,31.44,31.28,31.38,44500.0,28.5676,28.6862,28.5402,28.6315,44500.0
2013-06-07 14:55:00,31.38,31.42,31.35,31.37,13100.0,28.6315,28.668,28.6041,28.6223,13100.0
2013-06-07 15:00:00,31.38,31.38,31.36,31.37,38600.0,28.6315,28.6315,28.6132,28.6223,38600.0
2013-06-07 15:05:00,31.37,31.45,31.36,31.39,33200.0,28.6223,28.6953,28.6132,28.6406,33200.0
2013-06-07 15:10:00,31.39,31.39,31.38,31.39,13200.0,28.6406,28.6406,28.6315,28.6406,13200.0
2013-06-07 15:15:00,31.39,31.43,31.38,31.41,34200.0,28.6406,28.6771,28.6315,28.6588,34200.0
2013-06-07 15:20:00,31.41,31.44,31.39,31.44,44900.0,28.6588,28.6862,28.6406,28.6862,44900.0
2013-06-07 15:25:00,31.44,31.49,31.42,31.49,25400.0,28.6862,28.7318,28.668,28.7318,25400.0
2013-06-07 15:30:00,31.49,31.49,31.42,31.44,59800.0,28.7318,28.7318,28.668,28.6862,59800.0
2013-06-07 15:35:00,31.44,31.45,31.41,31.41,42400.0,28.6862,28.6953,28.6588,28.6588,42400.0
2013-06-07 15:40:00,31.41,31.49,31.41,31.49,27700.0,28.6588,28.7318,28.6588,28.7318,27700.0
2013-06-07 15:45:00,31.49,31.55,31.46,31.53,50300.0,28.7318,28.7866,28.7045,28.7683,50300.0
2013-06-07 15:50:00,31.52,31.53,31.35,31.47,83400.0,28.7592,28.7683,28.6041,28.7136,83400.0
2013-06-07 15:55:00,31.47,31.52,31.35,31.51,192600.0,28.7136,28.7592,28.6041,28.7501,192600.0
2013-06-10 09:30:00,31.83,31.89,31.73,31.85,51000.0,29.0421,29.0968,28.9508,29.0603,51000.0
2013-06-10 09:35:00,31.85,31.88,31.74,31.79,280700.0,29.0603,29.0877,28.9599,29.0056,280700.0
2013-06-10 09:40:00,31.8,31.8,31.62,31.66,86900.0,29.0147,29.0147,28.8505,28.8869,86900.0
2013-06-10 09:45:00,31.65,31.65,31.47,31.61,351600.0,28.8778,28.8778,28.7136,28.8413,351600.0
2013-06-10 09:50:00,31.61,31.71,31.54,31.64,29700.0,28.8413,28.9326,28.7775,28.8687,29700.0
2013-06-10 09:55:00,31.64,31.8,31.6,31.67,264200.0,28.8687,29.0147,28.8322,28.8961,264200.0
2013-06-10 10:00:00,31.7,31.7,31.6,31.6,16800.0,28.9234,28.9234,28.8322,28.8322,16800.0
2013-06-10 10:05:00,31.6,31.72,31.6,31.64,24700.0,28.8322,28.9417,28.8322,28.8687,24700.0
2013-06-10 10:10:00,31.64,31.7,31.62,31.65,111100.0,28.8687,28.9234,28.8505,28.8778,111100.0
2013-06-10 10:15:00,31.65,31.71,31.65,31.67,11400.0,28.8778,28.9326,28.8778,28.8961,11400.0
2013-06-10 10:20:00,31.65,31.79,31.65,31.79,78900.0,28.8778,29.0056,28.8778,29.0056,78900.0
2013-06-10 10:25:00,31.78,31.8,31.75,31.77,31800.0,28.9964,29.0147,28.9691,28.9873,31800.0
2013-06-10 10:30:00,31.79,31.79,31.69,31.7,33100.0,29.0056,29.0056,28.9143,28.9234,33100.0
2013-06-10 10:35:00,31.7,31.76,31.7,31.7,17100.0,28.9234,28.9782,28.9234,28.9234,17100.0
2013-06-10 10:40:00,31.7,31.73,31.7,31.73,39500.0,28.9234,28.9508,28.9234,28.9508,39500.0
2013-06-10 10:45:00,31.73,31.73,31.69,31.72,22300.0,28.9508,28.9508,28.9143,28.9417,22300.0
2013-06-10 10:50:00,31.72,31.72,31.64,31.66,22800.0,28.9417,28.9417,28.8687,28.8869,22800.0
2013-06-10 10:55:00,31.66,31.67,31.65,31.66,24600.0,28.8869,28.8961,28.8778,28.8869,24600.0
2013-06-10 11:00:00,31.65,31.8,31.65,31.75,19900.0,28.8778,29.0147,28.8778,28.9691,19900.0
2013-06-10 11:05:00,31.75,31.76,31.75,31.75,23100.0,28.9691,28.9782,28.9691,28.9691,23100.0
2013-06-10 11:10:00,31.75,31.76,31.7,31.71,26100.0,28.9691,28.9782,28.9234,28.9326,26100.0
2013-06-10 11:15:00,31.7,31.74,31.69,31.73,41000.0,28.9234,28.9599,28.9143,28.9508,41000.0
2013-06-10 11:20:00,31.73,31.73,31.69,31.7,23600.0,28.9508,28.9508,28.9143,28.9234,23600.0
2013-06-10 11:25:00,31.7,31.73,31.6,31.64,28400.0,28.9234,28.9508,28.8322,28.8687,28400.0
2013-06-10 11:30:00,31.61,31.65,31.5,31.58,27600.0,28.8413,28.8778,28.741,28.814,27600.0
2013-06-10 11:35:00,31.61,31.63,31.56,31.58,37200.0,28.8413,28.8596,28.7957,28.814,37200.0
2013-06-10 11:40:00,31.56,31.56,31.5,31.5,5000.0,28.7957,28.7957,28.741,28.741,5000.0
2013-06-10 11:45:00,31.5,31.52,31.5,31.52,74900.0,28.741,28.7592,28.741,28.7592,74900.0
2013-06-10 11:50:00,31.53,31.54,31.51,31.52,15800.0,28.7683,28.7775,28.7501,28.7592,15800.0
2013-06-10 11:55:00,31.51,31.51,31.5,31.5,27900.0,28.7501,28.7501,28.741,28.741,27900.0
2013-06-10 12:00:00,31.5,31.52,31.5,31.51,29100.0,28.741,28.7592,28.741,28.7501,29100.0
2013-06-10 12:05:00,31.51,31.51,31.51,31.51,13700.0,28.7501,28.7501,28.7501,28.7501,13700.0
2013-06-10 12:10:00,31.51,31.57,31.5,31.57,21700.0,28.7501,28.8048,28.741,28.8048,21700.0
2013-06-10 12:15:00,31.57,31.6,31.56,31.6,20000.0,28.8048,28.8322,28.7957,28.8322,20000.0
2013-06-10 12:20:00,31.6,31.61,31.57,31.6,22000.0,28.8322,28.8413,28.8048,28.8322,22000.0
2013-06-10 12:25:00,31.6,31.63,31.55,31.55,38700.0,28.8322,28.8596,28.7866,28.7866,38700.0
2013-06-10 12:30:00,31.55,31.56,31.55,31.55,5800.0,28.7866,28.7957,28.7866,28.7866,5800.0
2013-06-10 12:35:00,31.56,31.58,31.56,31.57,18800.0,28.7957,28.814,28.7957,28.8048,18800.0
2013-06-10 12:40:00,31.57,31.6,31.57,31.6,15500.0,28.8048,28.8322,28.8048,28.8322,15500.0
2013-06-10 12:45:00,31.61,31.65,31.6,31.65,23400.0,28.8413,28.8778,28.8322,28.8778,23400.0
2013-06-10 12:50:00,31.65,31.65,31.51,31.51,8700.0,28.8778,28.8778,28.7501,28.7501,8700.0
2013-06-10 12:55:00,31.51,31.53,31.51,31.52,19300.0,28.7501,28.7683,28.7501,28.7592,19300.0
2013-06-10 13:00:00,31.52,31.53,31.51,31.51,16200.0,28.7592,28.7683,28.7501,28.7501,16200.0
2013-06-10 13:05:00,31.51,31.61,31.51,31.55,64500.0,28.7501,28.8413,28.7501,28.7866,64500.0
2013-06-10 13:10:00,31.55,31.6,31.53,31.57,117900.0,28.7866,28.8322,28.7683,28.8048,117900.0
2013-06-10 13:15:00,31.57,31.57,31.52,31.54,12200.0,28.8048,28.8048,28.7592,28.7775,12200.0
2013-06-10 13:20:00,31.53,31.53,31.51,31.51,17400.0,28.7683,28.7683,28.7501,28.7501,17400.0
2013-06-10 13:25:00,31.5,31.51,31.5,31.51,24500.0,28.741,28.7501,28.741,28.7501,24500.0
2013-06-10 13:30:00,31.51,31.57,31.51,31.56,19400.0,28.7501,28.8048,28.7501,28.7957,19400.0
2013-06-10 13:35:00,31.57,31.59,31.54,31.57,14800.0,28.8048,28.8231,28.7775,28.8048,14800.0
2013-06-10 13:40:00,31.56,31.57,31.55,31.56,14900.0,28.7957,28.8048,28.7866,28.7957,14900.0
2013-06-10 13:45:00,31.55,31.55,31.55,31.55,13500.0,28.7866,28.7866,28.7866,28.7866,13500.0
2013-06-10 13:50:00,31.55,31.56,31.55,31.56,13600.0,28.7866,28.7957,28.7866,28.7957,13600.0
2013-06-10 13:55:00,31.56,31.57,31.55,31.56,22600.0,28.7957,28.8048,28.7866,28.7957,22600.0
2013-06-10 14:00:00,31.56,31.65,31.56,31.65,28200.0,28.7957,28.8778,28.7957,28.8778,28200.0
2013-06-10 14:05:00,31.65,31.77,31.65,31.76,84800.0,28.8778,28.9873,28.8778,28.9782,84800.0
2013-06-10 14:10:00,31.75,31.77,31.69,31.75,73500.0,28.9691,28.9873,28.9143,28.9691,73500.0
2013-06-10 14:15:00,31.75,31.8,31.71,31.8,46100.0,28.9691,29.0147,28.9326,29.0147,46100.0
2013-06-10 14:20:00,31.8,31.8,31.73,31.73,26000.0,29.0147,29.0147,28.9508,28.9508,26000.0
2013-06-10 14:25:00,31.73,31.84,31.67,31.77,56100.0,28.9508,29.0512,28.8961,28.9873,56100.0
2013-06-10 14:30:00,31.76,31.84,31.73,31.84,332800.0,28.9782,29.0512,28.9508,29.0512,332800.0
2013-06-10 14:35:00,31.84,32.01,31.84,31.97,47000.0,29.0512,29.2063,29.0512,29.1698,47000.0
2013-06-10 14:40:00,31.96,32.06,31.89,32.02,46500.0,29.1607,29.2519,29.0968,29.2154,46500.0
2013-06-10 14:45:00,32.0,32.0,31.9,31.95,38900.0,29.1972,29.1972,29.1059,29.1515,38900.0
2013-06-10 14:50:00,31.95,31.96,31.75,31.8,35200.0,29.1515,29.1607,28.9691,29.0147,35200.0
2013-06-10 14:55:00,31.79,31.86,31.77,31.83,36300.0,29.0056,29.0694,28.9873,29.0421,36300.0
2013-06-10 15:00:00,31.83,31.83,31.77,31.8,34500.0,29.0421,29.0421,28.9873,29.0147,34500.0
2013-06-10 15:05:00,31.8,31.81,31.76,31.81,34900.0,29.0147,29.0238,28.9782,29.0238,34900.0
2013-06-10 15:10:00,31.8,31.83,31.8,31.8,84400.0,29.0147,29.0421,29.0147,29.0147,84400.0
2013-06-10 15:15:00,31.8,31.81,31.74,31.81,164000.0,29.0147,29.0238,28.9599,29.0238,164000.0
2013-06-10 15:20:00,31.8,31.81,31.76,31.77,16500.0,29.0147,29.0238,28.9782,28.9873,16500.0
2013-06-10 15:25:00,31.77,31.77,31.75,31.76,15400.0,28.9873,28.9873,28.9691,28.9782,15400.0
2013-06-10 15:30:00,31.76,31.76,31.75,31.76,11600.0,28.9782,28.9782,28.9691,28.9782,11600.0
2013-06-10 15:35:00,31.75,31.77,31.7,31.71,69600.0,28.9691,28.9873,28.9234,28.9326,69600.0
2013-06-10 15:40:00,31.71,31.78,31.7,31.78,27500.0,28.9326,28.9964,28.9234,28.9964,27500.0
2013-06-10 15:45:00,31.78,32.02,31.73,31.83,95000.0,28.9964,29.2154,28.9508,29.0421,95000.0
2013-06-10 15:50:00,31.86,32.01,31.78,32.0,78800.0,29.0694,29.2063,28.9964,29.1972,78800.0
2013-06-10 15:55:00,31.99,32.11,31.95,32.05,298400.0,29.188,29.2975,29.1515,29.2428,298400.0
2013-06-11 09:30:00,31.7,31.88,31.42,31.53,134500.0,28.9234,29.0877,28.668,28.7683,134500.0
2013-06-11 09:35:00,31.53,31.7,31.52,31.67,28500.0,28.7683,28.9234,28.7592,28.8961,28500.0
2013-06-11 09:40:00,31.63,31.74,31.61,31.7,10000.0,28.8596,28.9599,28.8413,28.9234,10000.0
2013-06-11 09:45:00,31.61,31.68,31.61,31.65,81100.0,28.8413,28.9052,28.8413,28.8778,81100.0
2013-06-11 09:50:00,31.65,31.7,31.65,31.66,95500.0,28.8778,28.9234,28.8778,28.8869,95500.0
2013-06-11 09:55:00,31.65,31.72,31.57,31.57,144500.0,28.8778,28.9417,28.8048,28.8048,144500.0
2013-06-11 10:00:00,31.57,31.57,31.4,31.43,127600.0,28.8048,28.8048,28.6497,28.6771,127600.0
2013-06-11 10:05:00,31.45,31.55,31.43,31.54,10300.0,28.6953,28.7866,28.6771,28.7775,10300.0
2013-06-11 10:10:00,31.53,31.59,31.5,31.5,13600.0,28.7683,28.8231,28.741,28.741,13600.0
2013-06-11 10:15:00,31.53,31.57,31.49,31.51,74800.0,28.7683,28.8048,28.7318,28.7501,74800.0
2013-06-11 10:20:00,31.51,31.6,31.51,31.6,12500.0,28.7501,28.8322,28.7501,28.8322,12500.0
2013-06-11 10:25:00,31.6,31.79,31.54,31.71,30600.0,28.8322,29.0056,28.7775,28.9326,30600.0
2013-06-11 10:30:00,31.71,31.81,31.71,31.75,30100.0,28.9326,29.0238,28.9326,28.9691,30100.0
2013-06-11 10:35:00,31.75,31.79,31.69,31.71,30700.0,28.9691,29.0056,28.9143,28.9326,30700.0
2013-06-11 10:40:00,31.67,31.8,31.63,31.64,36900.0,28.8961,29.0147,28.8596,28.8687,36900.0
2013-06-11 10:45:00,31.62,31.7,31.6,31.66,17100.0,28.8505,28.9234,28.8322,28.8869,17100.0
2013-06-11 10:50:00,31.66,31.67,31.56,31.62,23900.0,28.8869,28.8961,28.7957,28.8505,23900.0
2013-06-11 10:55:00,31.6,31.63,31.51,31.56,87100.0,28.8322,28.8596,28.7501,28.7957,87100.0
2013-06-11 11:00:00,31.54,31.6,31.54,31.57,15300.0,28.7775,28.8322,28.7775,28.8048,15300.0
2013-06-11 11:05:00,31.57,31.6,31.55,31.58,25700.0,28.8048,28.8322,28.7866,28.814,25700.0
2013-06-11 11:10:00,31.59,31.63,31.54,31.61,33100.0,28.8231,28.8596,28.7775,28.8413,33100.0
2013-06-11 11:15:00,31.62,31.66,31.57,31.6,22700.0,28.8505,28.8869,28.8048,28.8322,22700.0
2013-06-11 11:20:00,31.6,31.64,31.59,31.61,28500.0,28.8322,28.8687,28.8231,28.8413,28500.0
2013-06-11 11:25:00,31.6,31.64,31.59,31.63,32900.0,28.8322,28.8687,28.8231,28.8596,32900.0
2013-06-11 11:30:00,31.63,31.63,31.61,31.63,26800.0,28.8596,28.8596,28.8413,28.8596,26800.0
2013-06-11 11:35:00,31.63,31.7,31.63,31.66,17400.0,28.8596,28.9234,28.8596,28.8869,17400.0
2013-06-11 11:40:00,31.65,31.66,31.59,31.62,19600.0,28.8778,28.8869,28.8231,28.8505,19600.0
2013-06-11 11:45:00,31.63,31.67,31.58,31.58,24200.0,28.8596,28.8961,28.814,28.814,24200.0
2013-06-11 11:50:00,31.6,31.61,31.58,31.6,26700.0,28.8322,28.8413,28.814,28.8322,26700.0
2013-06-11 11:55:00,31.59,31.61,31.57,31.6,22900.0,28.8231,28.8413,28.8048,28.8322,22900.0
2013-06-11 12:00:00,31.59,31.62,31.58,31.62,31600.0,28.8231,28.8505,28.814,28.8505,31600.0
2013-06-11 12:05:00,31.64,31.67,31.6,31.6,12000.0,28.8687,28.8961,28.8322,28.8322,12000.0
2013-06-11 12:10:00,31.6,31.61,31.54,31.57,26600.0,28.8322,28.8413,28.7775,28.8048,26600.0
2013-06-11 12:15:00,31.57,31.57,31.54,31.56,24000.0,28.8048,28.8048,28.7775,28.7957,24000.0
2013-06-11 12:20:00,31.54,31.61,31.54,31.58,22200.0,28.7775,28.8413,28.7775,28.814,22200.0
2013-06-11 12:25:00,31.58,31.59,31.56,31.59,14700.0,28.814,28.8231,28.7957,28.8231,14700.0
2013-06-11 12:30:00,31.58,31.59,31.57,31.59,20600.0,28.814,28.8231,28.8048,28.8231,20600.0
2013-06-11 12:35:00,31.58,31.59,31.57,31.58,13400.0,28.814,28.8231,28.8048,28.814,13400.0
2013-06-11 12:40:00,31.59,31.59,31.55,31.58,36800.0,28.8231,28.8231,28.7866,28.814,36800.0
2013-06-11 12:45:00,31.59,31.59,31.58,31.59,11200.0,28.8231,28.8231,28.814,28.8231,11200.0
2013-06-11 12:50:00,31.59,31.59,31.58,31.58,14400.0,28.8231,28.8231,28.814,28.814,14400.0
2013-06-11 12:55:00,31.58,31.64,31.58,31.6,39400.0,28.814,28.8687,28.814,28.8322,39400.0
2013-06-11 13:00:00,31.59,31.6,31.58,31.58,18500.0,28.8231,28.8322,28.814,28.814,18500.0
2013-06-11 13:05:00,31.58,31.6,31.58,31.59,26100.0,28.814,28.8322,28.814,28.8231,26100.0
2013-06-11 13:10:00,31.59,31.6,31.58,31.59,26600.0,28.8231,28.8322,28.814,28.8231,26600.0
2013-06-11 13:15:00,31.58,31.6,31.58,31.6,13200.0,28.814,28.8322,28.814,28.8322,13200.0
2013-06-11 13:20:00,31.59,31.6,31.57,31.58,26300.0,28.8231,28.8322,28.8048,28.814,26300.0
2013-06-11 13:25:00,31.59,31.61,31.59,31.6,30300.0,28.8231,28.8413,28.8231,28.8322,30300.0
2013-06-11 13:30:00,31.61,31.61,31.58,31.59,16000.0,28.8413,28.8413,28.814,28.8231,16000.0
2013-06-11 13:35:00,31.59,31.77,31.58,31.77,52200.0,28.8231,28.9873,28.814,28.9873,52200.0
2013-06-11 13:40:00,31.79,31.95,31.72,31.84,143000.0,29.0056,29.1515,28.9417,29.0512,143000.0
2013-06-11 13:45:00,31.84,31.91,31.79,31.85,78100.0,29.0512,29.1151,29.0056,29.0603,78100.0
2013-06-11 13:50:00,31.87,32.01,31.85,31.95,101000.0,29.0786,29.2063,29.0603,29.1515,101000.0
2013-06-11 13:55:00,31.95,31.95,31.84,31.91,71200.0,29.1515,29.1515,29.0512,29.1151,71200.0
2013-06-11 14:00:00,31.91,31.91,31.84,31.86,93000.0,29.1151,29.1151,29.0512,29.0694,93000.0
2013-06-11 14:05:00,31.85,31.89,31.83,31.85,85100.0,29.0603,29.0968,29.0421,29.0603,85100.0
2013-06-11 14:10:00,31.86,31.86,31.6,31.68,71400.0,29.0694,29.0694,28.8322,28.9052,71400.0
2013-06-11 14:15:00,31.69,31.72,31.65,31.71,35000.0,28.9143,28.9417,28.8778,28.9326,35000.0
2013-06-11 14:20:00,31.71,31.84,31.7,31.8,36500.0,28.9326,29.0512,28.9234,29.0147,36500.0
2013-06-11 14:25:00,31.8,31.81,31.73,31.81,44500.0,29.0147,29.0238,28.9508,29.0238,44500.0
2013-06-11 14:30:00,31.8,31.81,31.79,31.79,7700.0,29.0147,29.0238,29.0056,29.0056,7700.0
2013-06-11 14:35:00,31.79,31.86,31.77,31.79,112900.0,29.0056,29.0694,28.9873,29.0056,112900.0
2013-06-11 14:40:00,31.78,31.82,31.78,31.8,101500.0,28.9964,29.0329,28.9964,29.0147,101500.0
2013-06-11 14:45:00,31.8,31.81,31.79,31.81,33900.0,29.0147,29.0238,29.0056,29.0238,33900.0
2013-06-11 14:50:00,31.81,31.81,31.79,31.79,14500.0,29.0238,29.0238,29.0056,29.0056,14500.0
2013-06-11 14:55:00,31.79,31.82,31.79,31.82,36600.0,29.0056,29.0329,29.0056,29.0329,36600.0
2013-06-11 15:00:00,31.82,31.85,31.8,31.82,91000.0,29.0329,29.0603,29.0147,29.0329,91000.0
2013-06-11 15:05:00,31.83,31.87,31.8,31.85,78700.0,29.0421,29.0786,29.0147,29.0603,78700.0
2013-06-11 15:10:00,31.86,31.88,31.83,31.85,28000.0,29.0694,29.0877,29.0421,29.0603,28000.0
2013-06-11 15:15:00,31.85,31.85,31.82,31.83,62300.0,29.0603,29.0603,29.0329,29.0421,62300.0
2013-06-11 15:20:00,31.83,31.84,31.73,31.82,360400.0,29.0421,29.0512,28.9508,29.0329,360400.0
2013-06-11 15:25:00,31.82,31.82,31.81,31.82,94700.0,29.0329,29.0329,29.0238,29.0329,94700.0
2013-06-11 15:30:00,31.82,31.82,31.7,31.72,64800.0,29.0329,29.0329,28.9234,28.9417,64800.0
2013-06-11 15:35:00,31.71,31.76,31.7,31.73,309600.0,28.9326,28.9782,28.9234,28.9508,309600.0
2013-06-11 15:40:00,31.72,31.77,31.72,31.76,71500.0,28.9417,28.9873,28.9417,28.9782,71500.0
2013-06-11 15:45:00,31.75,31.83,31.72,31.79,75800.0,28.9691,29.0421,28.9417,29.0056,75800.0
2013-06-11 15:50:00,31.8,31.8,31.74,31.75,64300.0,29.0147,29.0147,28.9599,28.9691,64300.0
2013-06-11 15:55:00,31.76,31.76,31.7,31.74,379500.0,28.9782,28.9782,28.9234,28.9599,379500.0
2013-06-12 09:30:00,31.95,32.02,31.75,32.0,65700.0,29.1515,29.2154,28.9691,29.1972,65700.0
2013-06-12 09:35:00,32.0,32.03,31.79,31.86,308800.0,29.1972,29.2245,29.0056,29.0694,308800.0
2013-06-12 09:40:00,31.86,31.95,31.84,31.9,369000.0,29.0694,29.1515,29.0512,29.1059,369000.0
2013-06-12 09:45:00,31.9,31.93,31.77,31.88,170000.0,29.1059,29.1333,28.9873,29.0877,170000.0
2013-06-12 09:50:00,31.85,31.87,31.67,31.78,65200.0,29.0603,29.0786,28.8961,28.9964,65200.0
2013-06-12 09:55:00,31.76,31.87,31.71,31.74,31700.0,28.9782,29.0786,28.9326,28.9599,31700.0
2013-06-12 10:00:00,31.75,31.77,31.65,31.7,53900.0,28.9691,28.9873,28.8778,28.9234,53900.0
2013-06-12 10:05:00,31.7,31.76,31.65,31.66,47100.0,28.9234,28.9782,28.8778,28.8869,47100.0
2013-06-12 10:10:00,31.74,31.74,31.56,31.61,57300.0,28.9599,28.9599,28.7957,28.8413,57300.0
2013-06-12 10:15:00,31.61,31.63,31.59,31.61,37200.0,28.8413,28.8596,28.8231,28.8413,37200.0
2013-06-12 10:20:00,31.6,31.68,31.58,31.62,42200.0,28.8322,28.9052,28.814,28.8505,42200.0
2013-06-12 10:25:00,31.62,31.71,31.6,31.6,17600.0,28.8505,28.9326,28.8322,28.8322,17600.0
2013-06-12 10:30:00,31.6,31.69,31.56,31.65,33400.0,28.8322,28.9143,28.7957,28.8778,33400.0
2013-06-12 10:35:00,31.64,31.67,31.56,31.64,57400.0,28.8687,28.8961,28.7957,28.8687,57400.0
2013-06-12 10:40:00,31.59,31.65,31.58,31.6,29100.0,28.8231,28.8778,28.814,28.8322,29100.0
2013-06-12 10:45:00,31.58,31.63,31.51,31.52,70100.0,28.814,28.8596,28.7501,28.7592,70100.0
2013-06-12 10:50:00,31.51,31.53,31.5,31.5,36900.0,28.7501,28.7683,28.741,28.741,36900.0
2013-06-12 10:55:00,31.52,31.53,31.48,31.48,44100.0,28.7592,28.7683,28.7227,28.7227,44100.0
2013-06-12 11:00:00,31.48,31.49,31.46,31.47,16000.0,28.7227,28.7318,28.7045,28.7136,16000.0
2013-06-12 11:05:00,31.46,31.48,31.45,31.48,56700.0,28.7045,28.7227,28.6953,28.7227,56700.0
2013-06-12 11:10:00,31.47,31.52,31.4,31.41,44200.0,28.7136,28.7592,28.6497,28.6588,44200.0
2013-06-12 11:15:00,31.41,31.42,31.4,31.42,39400.0,28.6588,28.668,28.6497,28.668,39400.0
2013-06-12 11:20:00,31.41,31.49,31.41,31.45,44900.0,28.6588,28.7318,28.6588,28.6953,44900.0
2013-06-12 11:25:00,31.45,31.53,31.45,31.5,88200.0,28.6953,28.7683,28.6953,28.741,88200.0
2013-06-12 11:30:00,31.5,31.6,31.46,31.58,70600.0,28.741,28.8322,28.7045,28.814,70600.0
2013-06-12 11:35:00,31.58,31.65,31.46,31.57,49300.0,28.814,28.8778,28.7045,28.8048,49300.0
2013-06-12 11:40:00,31.57,31.6,31.51,31.52,27200.0,28.8048,28.8322,28.7501,28.7592,27200.0
2013-06-12 11:45:00,31.51,31.52,31.44,31.44,29800.0,28.7501,28.7592,28.6862,28.6862,29800.0
2013-06-12 11:50:00,31.45,31.52,31.44,31.52,37800.0,28.6953,28.7592,28.6862,28.7592,37800.0
2013-06-12 11:55:00,31.51,31.54,31.45,31.46,25500.0,28.7501,28.7775,28.6953,28.7045,25500.0
2013-06-12 12:00:00,31.46,31.53,31.46,31.53,21000.0,28.7045,28.7683,28.7045,28.7683,21000.0
2013-06-12 12:05:00,31.52,31.57,31.52,31.53,33400.0,28.7592,28.8048,28.7592,28.7683,33400.0
2013-06-12 12:10:00,31.54,31.56,31.41,31.42,36700.0,28.7775,28.7957,28.6588,28.668,36700.0
2013-06-12 12:15:00,31.42,31.44,31.4,31.41,26600.0,28.668,28.6862,28.6497,28.6588,26600.0
2013-06-12 12:20:00,31.41,31.5,31.4,31.5,28700.0,28.6588,28.741,28.6497,28.741,28700.0
2013-06-12 12:25:00,31.52,31.54,31.46,31.48,23500.0,28.7592,28.7775,28.7045,28.7227,23500.0
2013-06-12 12:30:00,31.5,31.51,31.48,31.49,16400.0,28.741,28.7501,28.7227,28.7318,16400.0
2013-06-12 12:35:00,31.48,31.51,31.43,31.43,35400.0,28.7227,28.7501,28.6771,28.6771,35400.0
2013-06-12 12:40:00,31.43,31.45,31.43,31.45,22500.0,28.6771,28.6953,28.6771,28.6953,22500.0
2013-06-12 12:45:00,31.45,31.45,31.42,31.43,12400.0,28.6953,28.6953,28.668,28.6771,12400.0
2013-06-12 12:50:00,31.42,31.43,31.4,31.41,22500.0,28.668,28.6771,28.6497,28.6588,22500.0
2013-06-12 12:55:00,31.41,31.43,31.4,31.43,27500.0,28.6588,28.6771,28.6497,28.6771,27500.0
2013-06-12 13:00:00,31.43,31.44,31.41,31.43,18700.0,28.6771,28.6862,28.6588,28.6771,18700.0
2013-06-12 13:05:00,31.43,31.52,31.42,31.48,48400.0,28.6771,28.7592,28.668,28.7227,48400.0
2013-06-12 13:10:00,31.47,31.53,31.46,31.49,27700.0,28.7136,28.7683,28.7045,28.7318,27700.0
2013-06-12 13:15:00,31.49,31.49,31.41,31.43,70300.0,28.7318,28.7318,28.6588,28.6771,70300.0
2013-06-12 13:20:00,31.44,31.44,31.41,31.43,40700.0,28.6862,28.6862,28.6588,28.6771,40700.0
2013-06-12 13:25:00,31.43,31.44,31.42,31.43,11000.0,28.6771,28.6862,28.668,28.6771,11000.0
2013-06-12 13:30:00,31.43,31.43,31.4,31.42,22600.0,28.6771,28.6771,28.6497,28.668,22600.0
2013-06-12 13:35:00,31.42,31.42,31.4,31.41,19300.0,28.668,28.668,28.6497,28.6588,19300.0
2013-06-12 13:40:00,31.41,31.42,31.4,31.41,31600.0,28.6588,28.668,28.6497,28.6588,31600.0
2013-06-12 13:45:00,31.41,31.42,31.41,31.42,16900.0,28.6588,28.668,28.6588,28.668,16900.0
2013-06-12 13:50:00,31.42,31.56,31.41,31.56,74800.0,28.668,28.7957,28.6588,28.7957,74800.0
2013-06-12 13:55:00,31.56,31.6,31.45,31.53,264300.0,28.7957,28.8322,28.6953,28.7683,264300.0
2013-06-12 14:00:00,31.54,31.59,31.54,31.58,24000.0,28.7775,28.8231,28.7775,28.814,24000.0
2013-06-12 14:05:00,31.57,31.62,31.56,31.61,50000.0,28.8048,28.8505,28.7957,28.8413,50000.0
2013-06-12 14:10:00,31.62,31.62,31.56,31.62,34500.0,28.8505,28.8505,28.7957,28.8505,34500.0
2013-06-12 14:15:00,31.61,31.67,31.6,31.6,47600.0,28.8413,28.8961,28.8322,28.8322,47600.0
2013-06-12 14:20:00,31.61,31.66,31.6,31.61,29800.0,28.8413,28.8869,28.8322,28.8413,29800.0
2013-06-12 14:25:00,31.61,31.64,31.55,31.62,71100.0,28.8413,28.8687,28.7866,28.8505,71100.0
2013-06-12 14:30:00,31.63,31.67,31.54,31.57,64200.0,28.8596,28.8961,28.7775,28.8048,64200.0
2013-06-12 14:35:00,31.57,31.8,31.56,31.65,82300.0,28.8048,29.0147,28.7957,28.8778,82300.0
2013-06-12 14:40:00,31.66,31.82,31.66,31.76,79700.0,28.8869,29.0329,28.8869,28.9782,79700.0
2013-06-12 14:45:00,31.76,31.76,31.64,31.65,52400.0,28.9782,28.9782,28.8687,28.8778,52400.0
2013-06-12 14:50:00,31.65,31.7,31.63,31.67,48900.0,28.8778,28.9234,28.8596,28.8961,48900.0
2013-06-12 14:55:00,31.68,31.73,31.65,31.7,65800.0,28.9052,28.9508,28.8778,28.9234,65800.0
2013-06-12 15:00:00,31.71,31.72,31.68,31.69,44900.0,28.9326,28.9417,28.9052,28.9143,44900.0
2013-06-12 15:05:00,31.69,31.73,31.68,31.69,334000.0,28.9143,28.9508,28.9052,28.9143,334000.0
2013-06-12 15:10:00,31.68,31.73,31.63,31.66,93400.0,28.9052,28.9508,28.8596,28.8869,93400.0
2013-06-12 15:15:00,31.66,31.69,31.61,31.64,85100.0,28.8869,28.9143,28.8413,28.8687,85100.0
2013-06-12 15:20:00,31.65,31.67,31.55,31.55,70000.0,28.8778,28.8961,28.7866,28.7866,70000.0
2013-06-12 15:25:00,31.55,31.58,31.51,31.52,54300.0,28.7866,28.814,28.7501,28.7592,54300.0
2013-06-12 15:30:00,31.52,31.53,31.5,31.5,35500.0,28.7592,28.7683,28.741,28.741,35500.0
2013-06-12 15:35:00,31.5,31.56,31.5,31.52,74400.0,28.741,28.7957,28.741,28.7592,74400.0
2013-06-12 15:40:00,31.5,31.56,31.5,31.52,47200.0,28.741,28.7957,28.741,28.7592,47200.0
2013-06-12 15:45:00,31.53,31.59,31.5,31.54,93600.0,28.7683,28.8231,28.741,28.7775,93600.0
2013-06-12 15:50:00,31.54,31.68,31.53,31.59,92900.0,28.7775,28.9052,28.7683,28.8231,92900.0
2013-06-12 15:55:00,31.59,31.59,31.44,31.52,907400.0,28.8231,28.8231,28.6862,28.7592,907400.0
2013-06-13 09:30:00,31.47,31.47,31.07,31.08,17100.0,28.7136,28.7136,28.3486,28.3578,17100.0
2013-06-13 09:35:00,31.08,31.31,31.08,31.31,37500.0,28.3578,28.5676,28.3578,28.5676,37500.0
2013-06-13 09:40:00,31.27,31.37,31.21,31.23,22400.0,28.5311,28.6223,28.4764,28.4946,22400.0
2013-06-13 09:45:00,31.21,31.42,31.17,31.23,46700.0,28.4764,28.668,28.4399,28.4946,46700.0
2013-06-13 09:50:00,31.2,31.27,31.15,31.23,49600.0,28.4672,28.5311,28.4216,28.4946,49600.0
2013-06-13 09:55:00,31.23,31.25,31.17,31.19,39900.0,28.4946,28.5129,28.4399,28.4581,39900.0
2013-06-13 10:00:00,31.19,31.24,31.18,31.24,19600.0,28.4581,28.5037,28.449,28.5037,19600.0
2013-06-13 10:05:00,31.24,31.28,31.16,31.19,45100.0,28.5037,28.5402,28.4307,28.4581,45100.0
2013-06-13 10:10:00,31.19,31.21,31.14,31.19,35700.0,28.4581,28.4764,28.4125,28.4581,35700.0
2013-06-13 10:15:00,31.2,31.2,31.14,31.15,24200.0,28.4672,28.4672,28.4125,28.4216,24200.0
2013-06-13 10:20:00,31.16,31.16,31.05,31.06,35500.0,28.4307,28.4307,28.3304,28.3395,35500.0
2013-06-13 10:25:00,31.07,31.12,31.05,31.05,46800.0,28.3486,28.3942,28.3304,28.3304,46800.0
2013-06-13 10:30:00,31.05,31.12,31.05,31.1,41400.0,28.3304,28.3942,28.3304,28.376,41400.0
2013-06-13 10:35:00,31.1,31.14,31.09,31.09,49100.0,28.376,28.4125,28.3669,28.3669,49100.0
2013-06-13 10:40:00,31.09,31.11,31.07,31.1,62600.0,28.3669,28.3851,28.3486,28.376,62600.0
2013-06-13 10:45:00,31.1,31.12,31.09,31.1,41700.0,28.376,28.3942,28.3669,28.376,41700.0
2013-06-13 10:50:00,31.09,31.09,30.97,31.0,81900.0,28.3669,28.3669,28.2574,28.2848,81900.0
2013-06-13 10:55:00,31.0,31.1,31.0,31.07,56700.0,28.2848,28.376,28.2848,28.3486,56700.0
2013-06-13 11:00:00,31.07,31.1,31.0,31.0,64800.0,28.3486,28.376,28.2848,28.2848,64800.0
2013-06-13 11:05:00,31.0,31.01,31.0,31.0,18300.0,28.2848,28.2939,28.2848,28.2848,18300.0
2013-06-13 11:10:00,31.0,31.01,30.93,30.96,54600.0,28.2848,28.2939,28.2209,28.2483,54600.0
2013-06-13 11:15:00,30.95,30.98,30.9,30.96,42100.0,28.2391,28.2665,28.1935,28.2483,42100.0
2013-06-13 11:20:00,30.96,31.14,30.94,31.1,45600.0,28.2483,28.4125,28.23,28.376,45600.0
2013-06-13 11:25:00,31.09,31.09,31.03,31.05,15300.0,28.3669,28.3669,28.3121,28.3304,15300.0
2013-06-13 11:30:00,31.03,31.03,30.94,30.95,57700.0,28.3121,28.3121,28.23,28.2391,57700.0
2013-06-13 11:35:00,30.94,30.94,30.87,30.91,27300.0,28.23,28.23,28.1661,28.2026,27300.0
2013-06-13 11:40:00,30.91,31.01,30.91,31.01,79800.0,28.2026,28.2939,28.2026,28.2939,79800.0
2013-06-13 11:45:00,31.01,31.09,31.0,31.03,31600.0,28.2939,28.3669,28.2848,28.3121,31600.0
2013-06-13 11:50:00,31.04,31.07,31.01,31.05,275400.0,28.3213,28.3486,28.2939,28.3304,275400.0
2013-06-13 11:55:00,31.05,31.28,31.05,31.2,313300.0,28.3304,28.5402,28.3304,28.4672,313300.0
2013-06-13 12:00:00,31.19,31.24,31.13,31.18,25400.0,28.4581,28.5037,28.4034,28.449,25400.0
2013-06-13 12:05:00,31.18,31.18,31.14,31.15,19000.0,28.449,28.449,28.4125,28.4216,19000.0
2013-06-13 12:10:00,31.16,31.27,31.14,31.16,51900.0,28.4307,28.5311,28.4125,28.4307,51900.0
2013-06-13 12:15:00,31.16,31.18,31.15,31.16,15400.0,28.4307,28.449,28.4216,28.4307,15400.0
2013-06-13 12:20:00,31.15,31.17,31.08,31.15,41500.0,28.4216,28.4399,28.3578,28.4216,41500.0
2013-06-13 12:25:00,31.16,31.17,31.12,31.16,33400.0,28.4307,28.4399,28.3942,28.4307,33400.0
2013-06-13 12:30:00,31.15,31.22,31.08,31.2,36400.0,28.4216,28.4855,28.3578,28.4672,36400.0
2013-06-13 12:35:00,31.2,31.21,31.16,31.17,30100.0,28.4672,28.4764,28.4307,28.4399,30100.0
2013-06-13 12:40:00,31.15,31.18,31.13,31.14,19400.0,28.4216,28.449,28.4034,28.4125,19400.0
2013-06-13 12:45:00,31.14,31.19,31.13,31.16,15800.0,28.4125,28.4581,28.4034,28.4307,15800.0
2013-06-13 12:50:00,31.16,31.22,31.15,31.19,23900.0,28.4307,28.4855,28.4216,28.4581,23900.0
2013-06-13 12:55:00,31.2,31.39,31.18,31.32,65200.0,28.4672,28.6406,28.449,28.5767,65200.0
2013-06-13 13:00:00,31.3,31.31,31.19,31.23,49300.0,28.5585,28.5676,28.4581,28.4946,49300.0
2013-06-13 13:05:00,31.23,31.24,31.16,31.17,23700.0,28.4946,28.5037,28.4307,28.4399,23700.0
2013-06-13 13:10:00,31.17,31.23,31.17,31.2,33000.0,28.4399,28.4946,28.4399,28.4672,33000.0
2013-06-13 13:15:00,31.2,31.21,31.19,31.21,30800.0,28.4672,28.4764,28.4581,28.4764,30800.0
2013-06-13 13:20:00,31.21,31.23,31.2,31.23,27000.0,28.4764,28.4946,28.4672,28.4946,27000.0
2013-06-13 13:25:00,31.23,31.3,31.22,31.26,103300.0,28.4946,28.5585,28.4855,28.522,103300.0
2013-06-13 13:30:00,31.26,31.29,31.22,31.23,30900.0,28.522,28.5494,28.4855,28.4946,30900.0
2013-06-13 13:35:00,31.23,31.25,31.22,31.25,54200.0,28.4946,28.5129,28.4855,28.5129,54200.0
2013-06-13 13:40:00,31.25,31.25,31.2,31.24,65400.0,28.5129,28.5129,28.4672,28.5037,65400.0
2013-06-13 13:45:00,31.25,31.29,31.22,31.25,54900.0,28.5129,28.5494,28.4855,28.5129,54900.0
2013-06-13 13:50:00,31.25,31.25,31.24,31.25,15500.0,28.5129,28.5129,28.5037,28.5129,15500.0
2013-06-13 13:55:00,31.25,31.25,31.24,31.25,21400.0,28.5129,28.5129,28.5037,28.5129,21400.0
2013-06-13 14:00:00,31.24,31.29,31.24,31.25,42300.0,28.5037,28.5494,28.5037,28.5129,42300.0
2013-06-13 14:05:00,31.25,31.28,31.25,31.28,27100.0,28.5129,28.5402,28.5129,28.5402,27100.0
2013-06-13 14:10:00,31.28,31.28,31.25,31.25,27800.0,28.5402,28.5402,28.5129,28.5129,27800.0
2013-06-13 14:15:00,31.25,31.27,31.25,31.26,46800.0,28.5129,28.5311,28.5129,28.522,46800.0
2013-06-13 14:20:00,31.26,31.27,31.25,31.26,51400.0,28.522,28.5311,28.5129,28.522,51400.0
2013-06-13 14:25:00,31.25,31.26,31.25,31.25,9100.0,28.5129,28.522,28.5129,28.5129,9100.0
2013-06-13 14:30:00,31.25,31.26,31.25,31.26,24900.0,28.5129,28.522,28.5129,28.522,24900.0
2013-06-13 14:35:00,31.25,31.26,31.24,31.24,75600.0,28.5129,28.522,28.5037,28.5037,75600.0
2013-06-13 14:40:00,31.25,31.25,31.16,31.18,42500.0,28.5129,28.5129,28.4307,28.449,42500.0
2013-06-13 14:45:00,31.19,31.19,31.08,31.15,52500.0,28.4581,28.4581,28.3578,28.4216,52500.0
2013-06-13 14:50:00,31.15,31.2,31.15,31.19,39800.0,28.4216,28.4672,28.4216,28.4581,39800.0
2013-06-13 14:55:00,31.19,31.2,31.14,31.17,40500.0,28.4581,28.4672,28.4125,28.4399,40500.0
2013-06-13 15:00:00,31.18,31.19,31.14,31.17,43300.0,28.449,28.4581,28.4125,28.4399,43300.0
2013-06-13 15:05:00,31.16,31.17,31.16,31.16,25200.0,28.4307,28.4399,28.4307,28.4307,25200.0
2013-06-13 15:10:00,31.16,31.2,31.16,31.19,39200.0,28.4307,28.4672,28.4307,28.4581,39200.0
2013-06-13 15:15:00,31.18,31.19,31.17,31.17,42400.0,28.449,28.4581,28.4399,28.4399,42400.0
2013-06-13 15:20:00,31.17,31.22,31.17,31.21,75100.0,28.4399,28.4855,28.4399,28.4764,75100.0
2013-06-13 15:25:00,31.21,31.27,31.18,31.25,121300.0,28.4764,28.5311,28.449,28.5129,121300.0
2013-06-13 15:30:00,31.25,31.25,31.17,31.21,115000.0,28.5129,28.5129,28.4399,28.4764,115000.0
2013-06-13 15:35:00,31.2,31.21,31.18,31.21,123700.0,28.4672,28.4764,28.449,28.4764,123700.0
2013-06-13 15:40:00,31.2,31.21,31.15,31.16,112600.0,28.4672,28.4764,28.4216,28.4307,112600.0
2013-06-13 15:45:00,31.15,31.19,31.01,31.05,139200.0,28.4216,28.4581,28.2939,28.3304,139200.0
2013-06-13 15:50:00,31.07,31.08,31.0,31.01,165200.0,28.3486,28.3578,28.2848,28.2939,165200.0
2013-06-13 15:55:00,31.01,31.31,31.0,31.19,267600.0,28.2939,28.5676,28.2848,28.4581,267600.0
2013-06-14 09:30:00,31.05,31.15,30.83,30.9,48400.0,28.3304,28.4216,28.1296,28.1935,48400.0
2013-06-14 09:35:00,30.9,30.92,30.75,30.76,62300.0,28.1935,28.2118,28.0567,28.0658,62300.0
2013-06-14 09:40:00,30.77,31.1,30.76,31.04,104300.0,28.0749,28.376,28.0658,28.3213,104300.0
2013-06-14 09:45:00,31.03,31.04,30.9,30.95,159900.0,28.3121,28.3213,28.1935,28.2391,159900.0
2013-06-14 09:50:00,30.96,30.97,30.9,30.91,47500.0,28.2483,28.2574,28.1935,28.2026,47500.0
2013-06-14 09:55:00,30.91,30.92,30.89,30.91,73100.0,28.2026,28.2118,28.1844,28.2026,73100.0
2013-06-14 10:00:00,30.91,31.04,30.9,30.95,111400.0,28.2026,28.3213,28.1935,28.2391,111400.0
2013-06-14 10:05:00,30.96,30.99,30.95,30.98,28700.0,28.2483,28.2756,28.2391,28.2665,28700.0
2013-06-14 10:10:00,30.98,31.1,30.98,31.01,67800.0,28.2665,28.376,28.2665,28.2939,67800.0
2013-06-14 10:15:00,31.01,31.12,30.98,31.07,77300.0,28.2939,28.3942,28.2665,28.3486,77300.0
2013-06-14 10:20:00,31.08,31.13,31.07,31.13,18200.0,28.3578,28.4034,28.3486,28.4034,18200.0
2013-06-14 10:25:00,31.13,31.17,31.06,31.16,45600.0,28.4034,28.4399,28.3395,28.4307,45600.0
2013-06-14 10:30:00,31.16,31.16,31.12,31.12,29900.0,28.4307,28.4307,28.3942,28.3942,29900.0
2013-06-14 10:35:00,31.13,31.18,31.12,31.17,50700.0,28.4034,28.449,28.3942,28.4399,50700.0
2013-06-14 10:40:00,31.16,31.26,31.16,31.25,51900.0,28.4307,28.522,28.4307,28.5129,51900.0
2013-06-14 10:45:00,31.26,31.26,31.18,31.19,52500.0,28.522,28.522,28.449,28.4581,52500.0
2013-06-14 10:50:00,31.2,31.21,31.1,31.14,48800.0,28.4672,28.4764,28.376,28.4125,48800.0
2013-06-14 10:55:00,31.14,31.24,31.09,31.15,95600.0,28.4125,28.5037,28.3669,28.4216,95600.0
2013-06-14 11:00:00,31.15,31.15,31.11,31.12,53300.0,28.4216,28.4216,28.3851,28.3942,53300.0
2013-06-14 11:05:00,31.13,31.15,31.12,31.12,28500.0,28.4034,28.4216,28.3942,28.3942,28500.0
2013-06-14 11:10:00,31.12,31.15,31.09,31.14,33900.0,28.3942,28.4216,28.3669,28.4125,33900.0
2013-06-14 11:15:00,31.15,31.16,31.14,31.15,30300.0,28.4216,28.4307,28.4125,28.4216,30300.0
2013-06-14 11:20:00,31.15,31.16,31.14,31.16,21000.0,28.4216,28.4307,28.4125,28.4307,21000.0
2013-06-14 11:25:00,31.15,31.16,31.11,31.12,41400.0,28.4216,28.4307,28.3851,28.3942,41400.0
2013-06-14 11:30:00,31.12,31.13,31.11,31.12,41600.0,28.3942,28.4034,28.3851,28.3942,41600.0
2013-06-14 11:35:00,31.13,31.15,31.11,31.15,66700.0,28.4034,28.4216,28.3851,28.4216,66700.0
2013-06-14 11:40:00,31.14,31.16,31.14,31.16,30900.0,28.4125,28.4307,28.4125,28.4307,30900.0
2013-06-14 11:45:00,31.16,31.16,31.02,31.04,188600.0,28.4307,28.4307,28.303,28.3213,188600.0
2013-06-14 11:50:00,31.07,31.07,31.01,31.01,33800.0,28.3486,28.3486,28.2939,28.2939,33800.0
2013-06-14 11:55:00,31.01,31.04,30.97,31.04,60700.0,28.2939,28.3213,28.2574,28.3213,60700.0
2013-06-14 12:00:00,31.04,31.09,31.04,31.07,33600.0,28.3213,28.3669,28.3213,28.3486,33600.0
2013-06-14 12:05:00,31.06,31.07,31.01,31.01,10100.0,28.3395,28.3486,28.2939,28.2939,10100.0
2013-06-14 12:10:00,31.01,31.01,30.77,31.0,121200.0,28.2939,28.2939,28.0749,28.2848,121200.0
2013-06-14 12:15:00,31.0,31.1,30.97,31.03,43900.0,28.2848,28.376,28.2574,28.3121,43900.0
2013-06-14 12:20:00,31.04,31.08,31.03,31.07,42300.0,28.3213,28.3578,28.3121,28.3486,42300.0
2013-06-14 12:25:00,31.07,31.16,31.04,31.04,43000.0,28.3486,28.4307,28.3213,28.3213,43000.0
2013-06-14 12:30:00,31.02,31.1,30.97,31.02,95500.0,28.303,28.376,28.2574,28.303,95500.0
2013-06-14 12:35:00,31.02,31.06,30.98,31.04,38400.0,28.303,28.3395,28.2665,28.3213,38400.0
2013-06-14 12:40:00,31.03,31.05,30.94,30.94,35400.0,28.3121,28.3304,28.23,28.23,35400.0
2013-06-14 12:45:00,30.93,30.94,30.83,30.86,45200.0,28.2209,28.23,28.1296,28.157,45200.0
2013-06-14 12:50:00,30.87,30.95,30.76,30.77,102700.0,28.1661,28.2391,28.0658,28.0749,102700.0
2013-06-14 12:55:00,30.78,30.86,30.77,30.79,100600.0,28.084,28.157,28.0749,28.0932,100600.0
2013-06-14 13:00:00,30.8,30.86,30.79,30.83,75400.0,28.1023,28.157,28.0932,28.1296,75400.0
2013-06-14 13:05:00,30.84,30.84,30.77,30.79,125800.0,28.1388,28.1388,28.0749,28.0932,125800.0
2013-06-14 13:10:00,30.79,30.79,30.72,30.72,63900.0,28.0932,28.0932,28.0293,28.0293,63900.0
2013-06-14 13:15:00,30.72,30.74,30.64,30.69,47200.0,28.0293,28.0475,27.9563,28.0019,47200.0
2013-06-14 13:20:00,30.68,30.69,30.61,30.66,64300.0,27.9928,28.0019,27.9289,27.9745,64300.0
2013-06-14 13:25:00,30.64,30.81,30.64,30.8,71700.0,27.9563,28.1114,27.9563,28.1023,71700.0
2013-06-14 13:30:00,30.8,30.97,30.75,30.83,189500.0,28.1023,28.2574,28.0567,28.1296,189500.0
2013-06-14 13:35:00,30.83,30.98,30.8,30.89,256300.0,28.1296,28.2665,28.1023,28.1844,256300.0
2013-06-14 13:40:00,30.9,30.9,30.85,30.85,61400.0,28.1935,28.1935,28.1479,28.1479,61400.0
2013-06-14 13:45:00,30.85,30.86,30.75,30.77,99500.0,28.1479,28.157,28.0567,28.0749,99500.0
2013-06-14 13:50:00,30.77,30.81,30.76,30.79,79500.0,28.0749,28.1114,28.0658,28.0932,79500.0
2013-06-14 13:55:00,30.78,30.79,30.75,30.76,49900.0,28.084,28.0932,28.0567,28.0658,49900.0
2013-06-14 14:00:00,30.77,30.77,30.7,30.71,65900.0,28.0749,28.0749,28.011,28.0202,65900.0
2013-06-14 14:05:00,30.71,30.75,30.65,30.66,81700.0,28.0202,28.0567,27.9654,27.9745,81700.0
2013-06-14 14:10:00,30.67,30.74,30.66,30.68,41300.0,27.9837,28.0475,27.9745,27.9928,41300.0
2013-06-14 14:15:00,30.69,30.72,30.68,30.7,31700.0,28.0019,28.0293,27.9928,28.011,31700.0
2013-06-14 14:20:00,30.7,30.74,30.7,30.73,66700.0,28.011,28.0475,28.011,28.0384,66700.0
2013-06-14 14:25:00,30.72,30.77,30.72,30.75,79100.0,28.0293,28.0749,28.0293,28.0567,79100.0
2013-06-14 14:30:00,30.75,30.79,30.68,30.69,86400.0,28.0567,28.0932,27.9928,28.0019,86400.0
2013-06-14 14:35:00,30.68,30.75,30.66,30.68,58100.0,27.9928,28.0567,27.9745,27.9928,58100.0
2013-06-14 14:40:00,30.69,30.71,30.68,30.7,64300.0,28.0019,28.0202,27.9928,28.011,64300.0
2013-06-14 14:45:00,30.7,30.72,30.7,30.7,60300.0,28.011,28.0293,28.011,28.011,60300.0
2013-06-14 14:50:00,30.7,30.74,30.7,30.7,84500.0,28.011,28.0475,28.011,28.011,84500.0
2013-06-14 14:55:00,30.7,30.77,30.7,30.77,240800.0,28.011,28.0749,28.011,28.0749,240800.0
2013-06-14 15:00:00,30.75,30.84,30.75,30.75,63900.0,28.0567,28.1388,28.0567,28.0567,63900.0
2013-06-14 15:05:00,30.76,30.77,30.73,30.73,119000.0,28.0658,28.0749,28.0384,28.0384,119000.0
2013-06-14 15:10:00,30.74,30.8,30.73,30.79,120200.0,28.0475,28.1023,28.0384,28.0932,120200.0
2013-06-14 15:15:00,30.8,30.81,30.73,30.77,189300.0,28.1023,28.1114,28.0384,28.0749,189300.0
2013-06-14 15:20:00,30.77,30.81,30.76,30.8,69300.0,28.0749,28.1114,28.0658,28.1023,69300.0
2013-06-14 15:25:00,30.8,30.86,30.8,30.85,170100.0,28.1023,28.157,28.1023,28.1479,170100.0
2013-06-14 15:30:00,30.84,30.88,30.84,30.85,171300.0,28.1388,28.1753,28.1388,28.1479,171300.0
2013-06-14 15:35:00,30.86,31.07,30.81,30.91,311000.0,28.157,28.3486,28.1114,28.2026,311000.0
2013-06-14 15:40:00,30.91,30.95,30.85,30.85,172100.0,28.2026,28.2391,28.1479,28.1479,172100.0
2013-06-14 15:45:00,30.85,30.88,30.76,30.82,191800.0,28.1479,28.1753,28.0658,28.1205,191800.0
2013-06-14 15:50:00,30.82,30.84,30.75,30.79,233100.0,28.1205,28.1388,28.0567,28.0932,233100.0
2013-06-14 15:55:00,30.78,30.87,30.78,30.81,422400.0,28.084,28.1661,28.084,28.1114,422400.0
2013-06-17 09:30:00,31.4,31.66,31.36,31.59,580400.0,28.6497,28.8869,28.6132,28.8231,580400.0
2013-06-17 09:35:00,31.59,31.76,31.58,31.61,643600.0,28.8231,28.9782,28.814,28.8413,643600.0
2013-06-17 09:40:00,31.61,31.61,31.38,31.49,437100.0,28.8413,28.8413,28.6315,28.7318,437100.0
2013-06-17 09:45:00,31.49,31.53,31.45,31.47,526400.0,28.7318,28.7683,28.6953,28.7136,526400.0
2013-06-17 09:50:00,31.48,31.55,31.4,31.41,443300.0,28.7227,28.7866,28.6497,28.6588,443300.0
2013-06-17 09:55:00,31.4,31.41,31.25,31.28,562100.0,28.6497,28.6588,28.5129,28.5402,562100.0
2013-06-17 10:00:00,31.28,31.45,31.25,31.26,216000.0,28.5402,28.6953,28.5129,28.522,216000.0
2013-06-17 10:05:00,31.25,31.27,30.99,31.0,475300.0,28.5129,28.5311,28.2756,28.2848,475300.0
2013-06-17 10:10:00,31.0,31.05,30.71,31.05,455300.0,28.2848,28.3304,28.0202,28.3304,455300.0
2013-06-17 10:15:00,31.03,31.14,30.98,31.14,336400.0,28.3121,28.4125,28.2665,28.4125,336400.0
2013-06-17 10:20:00,31.15,31.18,31.12,31.17,164500.0,28.4216,28.449,28.3942,28.4399,164500.0
2013-06-17 10:25:00,31.16,31.24,31.06,31.23,286900.0,28.4307,28.5037,28.3395,28.4946,286900.0
2013-06-17 10:30:00,31.23,31.23,31.06,31.07,167400.0,28.4946,28.4946,28.3395,28.3486,167400.0
2013-06-17 10:35:00,31.07,31.11,30.99,31.11,341700.0,28.3486,28.3851,28.2756,28.3851,341700.0
2013-06-17 10:40:00,31.11,31.14,31.05,31.05,191100.0,28.3851,28.4125,28.3304,28.3304,191100.0
2013-06-17 10:45:00,31.05,31.11,31.04,31.11,241100.0,28.3304,28.3851,28.3213,28.3851,241100.0
2013-06-17 10:50:00,31.1,31.11,31.08,31.1,168700.0,28.376,28.3851,28.3578,28.376,168700.0
2013-06-17 10:55:00,31.1,31.12,31.09,31.09,211000.0,28.376,28.3942,28.3669,28.3669,211000.0
2013-06-17 11:00:00,31.1,31.14,31.08,31.11,277000.0,28.376,28.4125,28.3578,28.3851,277000.0
2013-06-17 11:05:00,31.11,31.11,31.05,31.06,269100.0,28.3851,28.3851,28.3304,28.3395,269100.0
2013-06-17 11:10:00,31.06,31.13,31.05,31.1,213700.0,28.3395,28.4034,28.3304,28.376,213700.0
2013-06-17 11:15:00,31.1,31.11,31.0,31.0,184100.0,28.376,28.3851,28.2848,28.2848,184100.0
2013-06-17 11:20:00,31.0,31.01,30.89,30.98,329800.0,28.2848,28.2939,28.1844,28.2665,329800.0
2013-06-17 11:25:00,30.99,31.0,30.87,30.87,238900.0,28.2756,28.2848,28.1661,28.1661,238900.0
2013-06-17 11:30:00,30.88,30.94,30.79,30.8,251100.0,28.1753,28.23,28.0932,28.1023,251100.0
2013-06-17 11:35:00,30.79,30.93,30.78,30.85,187600.0,28.0932,28.2209,28.084,28.1479,187600.0
2013-06-17 11:40:00,30.85,30.94,30.84,30.9,231500.0,28.1479,28.23,28.1388,28.1935,231500.0
2013-06-17 11:45:00,30.9,30.95,30.88,30.95,162300.0,28.1935,28.2391,28.1753,28.2391,162300.0
2013-06-17 11:50:00,30.95,31.15,30.93,31.05,404800.0,28.2391,28.4216,28.2209,28.3304,404800.0
2013-06-17 11:55:00,31.06,31.12,31.0,31.06,231300.0,28.3395,28.3942,28.2848,28.3395,231300.0
2013-06-17 12:00:00,31.07,31.23,31.01,31.12,253800.0,28.3486,28.4946,28.2939,28.3942,253800.0
2013-06-17 12:05:00,31.12,31.15,31.09,31.12,128000.0,28.3942,28.4216,28.3669,28.3942,128000.0
2013-06-17 12:10:00,31.13,31.13,31.09,31.11,218600.0,28.4034,28.4034,28.3669,28.3851,218600.0
2013-06-17 12:15:00,31.11,31.12,31.09,31.09,172400.0,28.3851,28.3942,28.3669,28.3669,172400.0
2013-06-17 12:20:00,31.09,31.18,31.09,31.15,197100.0,28.3669,28.449,28.3669,28.4216,197100.0
2013-06-17 12:25:00,31.15,31.21,31.15,31.19,121800.0,28.4216,28.4764,28.4216,28.4581,121800.0
2013-06-17 12:30:00,31.2,31.24,31.18,31.21,158300.0,28.4672,28.5037,28.449,28.4764,158300.0
2013-06-17 12:35:00,31.21,31.21,31.15,31.17,224500.0,28.4764,28.4764,28.4216,28.4399,224500.0
2013-06-17 12:40:00,31.17,31.22,31.17,31.19,155200.0,28.4399,28.4855,28.4399,28.4581,155200.0
2013-06-17 12:45:00,31.19,31.2,31.12,31.12,174300.0,28.4581,28.4672,28.3942,28.3942,174300.0
2013-06-17 12:50:00,31.12,31.21,31.12,31.18,217300.0,28.3942,28.4764,28.3942,28.449,217300.0
2013-06-17 12:55:00,31.18,31.25,31.18,31.24,210800.0,28.449,28.5129,28.449,28.5037,210800.0
2013-06-17 13:00:00,31.23,31.24,31.11,31.12,200000.0,28.4946,28.5037,28.3851,28.3942,200000.0
2013-06-17 13:05:00,31.11,31.19,31.11,31.17,207200.0,28.3851,28.4581,28.3851,28.4399,207200.0
2013-06-17 13:10:00,31.17,31.25,31.15,31.22,140700.0,28.4399,28.5129,28.4216,28.4855,140700.0
2013-06-17 13:15:00,31.23,31.23,31.18,31.21,139300.0,28.4946,28.4946,28.449,28.4764,139300.0
2013-06-17 13:20:00,31.21,31.24,31.19,31.2,169600.0,28.4764,28.5037,28.4581,28.4672,169600.0
2013-06-17 13:25:00,31.21,31.42,31.2,31.41,244700.0,28.4764,28.668,28.4672,28.6588,244700.0
2013-06-17 13:30:00,31.42,31.42,31.31,31.4,273000.0,28.668,28.668,28.5676,28.6497,273000.0
2013-06-17 13:35:00,31.4,31.44,31.37,31.4,317700.0,28.6497,28.6862,28.6223,28.6497,317700.0
2013-06-17 13:40:00,31.4,31.4,31.29,31.35,205400.0,28.6497,28.6497,28.5494,28.6041,205400.0
2013-06-17 13:45:00,31.35,31.39,31.33,31.38,176800.0,28.6041,28.6406,28.5859,28.6315,176800.0
2013-06-17 13:50:00,31.38,31.4,31.29,31.35,187800.0,28.6315,28.6497,28.5494,28.6041,187800.0
2013-06-17 13:55:00,31.35,31.36,31.34,31.35,119600.0,28.6041,28.6132,28.595,28.6041,119600.0
2013-06-17 14:00:00,31.36,31.39,31.33,31.38,219100.0,28.6132,28.6406,28.5859,28.6315,219100.0
2013-06-17 14:05:00,31.38,31.39,31.2,31.21,219400.0,28.6315,28.6406,28.4672,28.4764,219400.0
2013-06-17 14:10:00,31.22,31.22,31.12,31.12,212700.0,28.4855,28.4855,28.3942,28.3942,212700.0
2013-06-17 14:15:00,31.13,31.16,31.12,31.12,166600.0,28.4034,28.4307,28.3942,28.3942,166600.0
2013-06-17 14:20:00,31.13,31.15,30.94,31.0,407000.0,28.4034,28.4216,28.23,28.2848,407000.0
2013-06-17 14:25:00,31.0,31.02,30.94,30.96,226500.0,28.2848,28.303,28.23,28.2483,226500.0
2013-06-17 14:30:00,30.96,31.04,30.96,30.99,326800.0,28.2483,28.3213,28.2483,28.2756,326800.0
2013-06-17 14:35:00,30.99,31.07,30.97,31.02,240400.0,28.2756,28.3486,28.2574,28.303,240400.0
2013-06-17 14:40:00,31.03,31.15,31.03,31.13,165300.0,28.3121,28.4216,28.3121,28.4034,165300.0
2013-06-17 14:45:00,31.12,31.14,31.09,31.13,223800.0,28.3942,28.4125,28.3669,28.4034,223800.0
2013-06-17 14:50:00,31.14,31.16,31.09,31.13,190100.0,28.4125,28.4307,28.3669,28.4034,190100.0
2013-06-17 14:55:00,31.13,31.21,31.12,31.2,187800.0,28.4034,28.4764,28.3942,28.4672,187800.0
2013-06-17 15:00:00,31.21,31.21,31.15,31.19,196800.0,28.4764,28.4764,28.4216,28.4581,196800.0
2013-06-17 15:05:00,31.19,31.23,31.17,31.22,208700.0,28.4581,28.4946,28.4399,28.4855,208700.0
2013-06-17 15:10:00,31.22,31.3,31.18,31.18,306700.0,28.4855,28.5585,28.449,28.449,306700.0
2013-06-17 15:15:00,31.18,31.21,31.01,31.05,283900.0,28.449,28.4764,28.2939,28.3304,283900.0
2013-06-17 15:20:00,31.05,31.13,31.04,31.09,236500.0,28.3304,28.4034,28.3213,28.3669,236500.0
2013-06-17 15:25:00,31.09,31.11,30.97,30.98,270500.0,28.3669,28.3851,28.2574,28.2665,270500.0
2013-06-17 15:30:00,30.98,31.13,30.98,31.06,331900.0,28.2665,28.4034,28.2665,28.3395,331900.0
2013-06-17 15:35:00,31.05,31.09,30.94,30.96,333000.0,28.3304,28.3669,28.23,28.2483,333000.0
2013-06-17 15:40:00,30.95,31.09,30.94,31.03,329800.0,28.2391,28.3669,28.23,28.3121,329800.0
2013-06-17 15:45:00,31.01,31.02,30.93,30.95,402200.0,28.2939,28.303,28.2209,28.2391,402200.0
2013-06-17 15:50:00,30.95,30.97,30.84,30.96,666600.0,28.2391,28.2574,28.1388,28.2483,666600.0
2013-06-17 15:55:00,30.95,31.03,30.87,31.01,729900.0,28.2391,28.3121,28.1661,28.2939,729900.0
2013-06-18 09:30:00,31.24,31.39,31.0,31.2,176000.0,28.5037,28.6406,28.2848,28.4672,176000.0
2013-06-18 09:35:00,31.21,31.21,31.0,31.01,212900.0,28.4764,28.4764,28.2848,28.2939,212900.0
2013-06-18 09:40:00,31.01,31.04,30.97,30.98,255500.0,28.2939,28.3213,28.2574,28.2665,255500.0
2013-06-18 09:45:00,30.98,31.03,30.95,31.01,227400.0,28.2665,28.3121,28.2391,28.2939,227400.0
2013-06-18 09:50:00,31.02,31.1,31.0,31.0,194800.0,28.303,28.376,28.2848,28.2848,194800.0
2013-06-18 09:55:00,31.0,31.01,31.0,31.01,174500.0,28.2848,28.2939,28.2848,28.2939,174500.0
2013-06-18 10:00:00,31.0,31.05,31.0,31.02,251700.0,28.2848,28.3304,28.2848,28.303,251700.0
2013-06-18 10:05:00,31.02,31.18,31.02,31.1,352000.0,28.303,28.449,28.303,28.376,352000.0
2013-06-18 10:10:00,31.08,31.3,31.07,31.26,507400.0,28.3578,28.5585,28.3486,28.522,507400.0
2013-06-18 10:15:00,31.26,31.34,31.16,31.29,643200.0,28.522,28.595,28.4307,28.5494,643200.0
2013-06-18 10:20:00,31.29,31.29,31.12,31.2,221100.0,28.5494,28.5494,28.3942,28.4672,221100.0
2013-06-18 10:25:00,31.2,31.23,31.19,31.2,205600.0,28.4672,28.4946,28.4581,28.4672,205600.0
2013-06-18 10:30:00,31.21,31.21,31.02,31.03,192100.0,28.4764,28.4764,28.303,28.3121,192100.0
2013-06-18 10:35:00,31.03,31.04,31.0,31.03,135100.0,28.3121,28.3213,28.2848,28.3121,135100.0
2013-06-18 10:40:00,31.03,31.09,31.02,31.05,233100.0,28.3121,28.3669,28.303,28.3304,233100.0
2013-06-18 10:45:00,31.05,31.09,31.01,31.02,90300.0,28.3304,28.3669,28.2939,28.303,90300.0
2013-06-18 10:50:00,31.02,31.13,31.01,31.09,264700.0,28.303,28.4034,28.2939,28.3669,264700.0
2013-06-18 10:55:00,31.08,31.09,31.01,31.01,70600.0,28.3578,28.3669,28.2939,28.2939,70600.0
2013-06-18 11:00:00,31.01,31.03,31.0,31.0,244000.0,28.2939,28.3121,28.2848,28.2848,244000.0
2013-06-18 11:05:00,31.01,31.04,31.0,31.0,199200.0,28.2939,28.3213,28.2848,28.2848,199200.0
2013-06-18 11:10:00,31.0,31.02,31.0,31.01,348000.0,28.2848,28.303,28.2848,28.2939,348000.0
2013-06-18 11:15:00,31.02,31.09,31.01,31.07,376500.0,28.303,28.3669,28.2939,28.3486,376500.0
2013-06-18 11:20:00,31.07,31.11,31.05,31.1,189900.0,28.3486,28.3851,28.3304,28.376,189900.0
2013-06-18 11:25:00,31.1,31.2,31.08,31.16,234700.0,28.376,28.4672,28.3578,28.4307,234700.0
2013-06-18 11:30:00,31.16,31.24,31.15,31.18,493200.0,28.4307,28.5037,28.4216,28.449,493200.0
2013-06-18 11:35:00,31.18,31.24,31.1,31.13,144800.0,28.449,28.5037,28.376,28.4034,144800.0
2013-06-18 11:40:00,31.13,31.16,31.09,31.1,168100.0,28.4034,28.4307,28.3669,28.376,168100.0
2013-06-18 11:45:00,31.09,31.11,31.08,31.11,293500.0,28.3669,28.3851,28.3578,28.3851,293500.0
2013-06-18 11:50:00,31.11,31.11,31.09,31.1,136200.0,28.3851,28.3851,28.3669,28.376,136200.0
2013-06-18 11:55:00,31.11,31.14,31.09,31.11,320900.0,28.3851,28.4125,28.3669,28.3851,320900.0
2013-06-18 12:00:00,31.11,31.29,31.1,31.25,380700.0,28.3851,28.5494,28.376,28.5129,380700.0
2013-06-18 12:05:00,31.25,31.26,31.15,31.17,378400.0,28.5129,28.522,28.4216,28.4399,378400.0
2013-06-18 12:10:00,31.17,31.2,31.16,31.17,264300.0,28.4399,28.4672,28.4307,28.4399,264300.0
2013-06-18 12:15:00,31.17,31.19,31.16,31.18,217600.0,28.4399,28.4581,28.4307,28.449,217600.0
2013-06-18 12:20:00,31.18,31.19,31.14,31.18,194400.0,28.449,28.4581,28.4125,28.449,194400.0
2013-06-18 12:25:00,31.18,31.18,31.14,31.15,127000.0,28.449,28.449,28.4125,28.4216,127000.0
2013-06-18 12:30:00,31.15,31.24,31.15,31.17,160100.0,28.4216,28.5037,28.4216,28.4399,160100.0
2013-06-18 12:35:00,31.17,31.19,31.14,31.15,194800.0,28.4399,28.4581,28.4125,28.4216,194800.0
2013-06-18 12:40:00,31.15,31.16,31.14,31.16,131200.0,28.4216,28.4307,28.4125,28.4307,131200.0
2013-06-18 12:45:00,31.16,31.2,31.15,31.19,135300.0,28.4307,28.4672,28.4216,28.4581,135300.0
2013-06-18 12:50:00,31.18,31.2,31.14,31.18,133500.0,28.449,28.4672,28.4125,28.449,133500.0
2013-06-18 12:55:00,31.18,31.24,31.17,31.2,351400.0,28.449,28.5037,28.4399,28.4672,351400.0
2013-06-18 13:00:00,31.21,31.26,31.2,31.26,294600.0,28.4764,28.522,28.4672,28.522,294600.0
2013-06-18 13:05:00,31.26,31.28,31.25,31.27,304400.0,28.522,28.5402,28.5129,28.5311,304400.0
2013-06-18 13:10:00,31.26,31.27,31.2,31.21,139900.0,28.522,28.5311,28.4672,28.4764,139900.0
2013-06-18 13:15:00,31.2,31.21,31.2,31.2,81000.0,28.4672,28.4764,28.4672,28.4672,81000.0
2013-06-18 13:20:00,31.2,31.26,31.2,31.25,335100.0,28.4672,28.522,28.4672,28.5129,335100.0
2013-06-18 13:25:00,31.24,31.26,31.2,31.24,178400.0,28.5037,28.522,28.4672,28.5037,178400.0
2013-06-18 13:30:00,31.24,31.28,31.22,31.25,336300.0,28.5037,28.5402,28.4855,28.5129,336300.0
2013-06-18 13:35:00,31.25,31.26,31.19,31.2,209300.0,28.5129,28.522,28.4581,28.4672,209300.0
2013-06-18 13:40:00,31.21,31.23,31.21,31.21,99600.0,28.4764,28.4946,28.4764,28.4764,99600.0
2013-06-18 13:45:00,31.21,31.24,31.15,31.16,269400.0,28.4764,28.5037,28.4216,28.4307,269400.0
2013-06-18 13:50:00,31.17,31.18,31.12,31.13,118900.0,28.4399,28.449,28.3942,28.4034,118900.0
2013-06-18 13:55:00,31.13,31.17,31.11,31.15,286500.0,28.4034,28.4399,28.3851,28.4216,286500.0
2013-06-18 14:00:00,31.16,31.18,31.15,31.16,109700.0,28.4307,28.449,28.4216,28.4307,109700.0
2013-06-18 14:05:00,31.15,31.16,31.09,31.13,247300.0,28.4216,28.4307,28.3669,28.4034,247300.0
2013-06-18 14:10:00,31.13,31.13,31.05,31.11,234000.0,28.4034,28.4034,28.3304,28.3851,234000.0
2013-06-18 14:15:00,31.11,31.15,31.1,31.14,220600.0,28.3851,28.4216,28.376,28.4125,220600.0
2013-06-18 14:20:00,31.15,31.15,31.08,31.12,179700.0,28.4216,28.4216,28.3578,28.3942,179700.0
2013-06-18 14:25:00,31.13,31.15,31.11,31.13,153200.0,28.4034,28.4216,28.3851,28.4034,153200.0
2013-06-18 14:30:00,31.13,31.13,31.12,31.13,88700.0,28.4034,28.4034,28.3942,28.4034,88700.0
2013-06-18 14:35:00,31.12,31.14,31.01,31.02,296500.0,28.3942,28.4125,28.2939,28.303,296500.0
2013-06-18 14:40:00,31.02,31.06,31.01,31.05,155300.0,28.303,28.3395,28.2939,28.3304,155300.0
2013-06-18 14:45:00,31.05,31.09,31.05,31.06,178900.0,28.3304,28.3669,28.3304,28.3395,178900.0
2013-06-18 14:50:00,31.05,31.07,31.04,31.05,177700.0,28.3304,28.3486,28.3213,28.3304,177700.0
2013-06-18 14:55:00,31.05,31.09,31.05,31.09,171400.0,28.3304,28.3669,28.3304,28.3669,171400.0
2013-06-18 15:00:00,31.08,31.12,31.08,31.1,234800.0,28.3578,28.3942,28.3578,28.376,234800.0
2013-06-18 15:05:00,31.1,31.12,31.1,31.12,189300.0,28.376,28.3942,28.376,28.3942,189300.0
2013-06-18 15:10:00,31.12,31.14,31.1,31.14,256600.0,28.3942,28.4125,28.376,28.4125,256600.0
2013-06-18 15:15:00,31.14,31.14,31.06,31.11,197900.0,28.4125,28.4125,28.3395,28.3851,197900.0
2013-06-18 15:20:00,31.1,31.15,31.06,31.12,193800.0,28.376,28.4216,28.3395,28.3942,193800.0
2013-06-18 15:25:00,31.11,31.12,31.05,31.07,268000.0,28.3851,28.3942,28.3304,28.3486,268000.0
2013-06-18 15:30:00,31.07,31.12,31.05,31.05,260300.0,28.3486,28.3942,28.3304,28.3304,260300.0
2013-06-18 15:35:00,31.05,31.13,31.04,31.1,390600.0,28.3304,28.4034,28.3213,28.376,390600.0
2013-06-18 15:40:00,31.1,31.15,31.09,31.13,324900.0,28.376,28.4216,28.3669,28.4034,324900.0
2013-06-18 15:45:00,31.13,31.18,31.1,31.17,471100.0,28.4034,28.449,28.376,28.4399,471100.0
2013-06-18 15:50:00,31.16,31.17,31.14,31.15,606300.0,28.4307,28.4399,28.4125,28.4216,606300.0
2013-06-18 15:55:00,31.14,31.2,31.08,31.18,933100.0,28.4125,28.4672,28.3578,28.449,933100.0
2013-06-19 09:30:00,31.06,31.15,31.06,31.1,144200.0,28.3395,28.4216,28.3395,28.376,144200.0
2013-06-19 09:35:00,31.1,31.11,31.09,31.11,140700.0,28.376,28.3851,28.3669,28.3851,140700.0
2013-06-19 09:40:00,31.1,31.11,31.05,31.07,169900.0,28.376,28.3851,28.3304,28.3486,169900.0
2013-06-19 09:45:00,31.07,31.08,31.0,31.01,262700.0,28.3486,28.3578,28.2848,28.2939,262700.0
2013-06-19 09:50:00,31.01,31.04,31.0,31.01,226600.0,28.2939,28.3213,28.2848,28.2939,226600.0
2013-06-19 09:55:00,31.0,31.04,31.0,31.03,136000.0,28.2848,28.3213,28.2848,28.3121,136000.0
2013-06-19 10:00:00,31.03,31.04,31.0,31.0,185500.0,28.3121,28.3213,28.2848,28.2848,185500.0
2013-06-19 10:05:00,31.01,31.01,30.84,30.95,470900.0,28.2939,28.2939,28.1388,28.2391,470900.0
2013-06-19 10:10:00,30.95,31.02,30.95,31.0,308200.0,28.2391,28.303,28.2391,28.2848,308200.0
2013-06-19 10:15:00,30.99,31.05,30.99,31.01,293400.0,28.2756,28.3304,28.2756,28.2939,293400.0
2013-06-19 10:20:00,31.01,31.05,31.01,31.04,197300.0,28.2939,28.3304,28.2939,28.3213,197300.0
2013-06-19 10:25:00,31.04,31.06,31.01,31.04,236700.0,28.3213,28.3395,28.2939,28.3213,236700.0
2013-06-19 10:30:00,31.03,31.07,31.03,31.04,304300.0,28.3121,28.3486,28.3121,28.3213,304300.0
2013-06-19 10:35:00,31.03,31.12,31.02,31.1,510800.0,28.3121,28.3942,28.303,28.376,510800.0
2013-06-19 10:40:00,31.11,31.15,31.06,31.1,348100.0,28.3851,28.4216,28.3395,28.376,348100.0
2013-06-19 10:45:00,31.11,31.14,31.09,31.12,193000.0,28.3851,28.4125,28.3669,28.3942,193000.0
2013-06-19 10:50:00,31.12,31.17,31.1,31.16,357700.0,28.3942,28.4399,28.376,28.4307,357700.0
2013-06-19 10:55:00,31.16,31.24,31.14,31.19,313100.0,28.4307,28.5037,28.4125,28.4581,313100.0
2013-06-19 11:00:00,31.19,31.22,31.17,31.18,241300.0,28.4581,28.4855,28.4399,28.449,241300.0
2013-06-19 11:05:00,31.19,31.19,31.1,31.12,218900.0,28.4581,28.4581,28.376,28.3942,218900.0
2013-06-19 11:10:00,31.12,31.14,31.1,31.12,169600.0,28.3942,28.4125,28.376,28.3942,169600.0
2013-06-19 11:15:00,31.12,31.13,31.08,31.1,685600.0,28.3942,28.4034,28.3578,28.376,685600.0
2013-06-19 11:20:00,31.11,31.12,31.09,31.1,140900.0,28.3851,28.3942,28.3669,28.376,140900.0
2013-06-19 11:25:00,31.1,31.11,31.09,31.1,154400.0,28.376,28.3851,28.3669,28.376,154400.0
2013-06-19 11:30:00,31.09,31.11,31.08,31.11,203300.0,28.3669,28.3851,28.3578,28.3851,203300.0
2013-06-19 11:35:00,31.11,31.13,31.08,31.13,687600.0,28.3851,28.4034,28.3578,28.4034,687600.0
2013-06-19 11:40:00,31.13,31.14,31.11,31.13,118800.0,28.4034,28.4125,28.3851,28.4034,118800.0
2013-06-19 11:45:00,31.12,31.13,31.1,31.12,122600.0,28.3942,28.4034,28.376,28.3942,122600.0
2013-06-19 11:50:00,31.13,31.14,31.12,31.13,64500.0,28.4034,28.4125,28.3942,28.4034,64500.0
2013-06-19 11:55:00,31.12,31.14,31.11,31.12,84400.0,28.3942,28.4125,28.3851,28.3942,84400.0
2013-06-19 12:00:00,31.12,31.13,31.01,31.05,177400.0,28.3942,28.4034,28.2939,28.3304,177400.0
2013-06-19 12:05:00,31.05,31.11,31.04,31.11,324300.0,28.3304,28.3851,28.3213,28.3851,324300.0
2013-06-19 12:10:00,31.11,31.12,31.06,31.11,95600.0,28.3851,28.3942,28.3395,28.3851,95600.0
2013-06-19 12:15:00,31.11,31.11,31.06,31.07,120700.0,28.3851,28.3851,28.3395,28.3486,120700.0
2013-06-19 12:20:00,31.07,31.09,31.07,31.07,72100.0,28.3486,28.3669,28.3486,28.3486,72100.0
2013-06-19 12:25:00,31.08,31.08,31.06,31.08,128700.0,28.3578,28.3578,28.3395,28.3578,128700.0
2013-06-19 12:30:00,31.07,31.08,31.05,31.06,148400.0,28.3486,28.3578,28.3304,28.3395,148400.0
2013-06-19 12:35:00,31.06,31.09,31.05,31.07,186200.0,28.3395,28.3669,28.3304,28.3486,186200.0
2013-06-19 12:40:00,31.05,31.1,31.05,31.1,99400.0,28.3304,28.376,28.3304,28.376,99400.0
2013-06-19 12:45:00,31.09,31.1,31.08,31.09,61400.0,28.3669,28.376,28.3578,28.3669,61400.0
2013-06-19 12:50:00,31.09,31.11,31.08,31.09,125600.0,28.3669,28.3851,28.3578,28.3669,125600.0
2013-06-19 12:55:00,31.08,31.2,31.06,31.14,214200.0,28.3578,28.4672,28.3395,28.4125,214200.0
2013-06-19 13:00:00,31.13,31.14,31.1,31.1,69300.0,28.4034,28.4125,28.376,28.376,69300.0
2013-06-19 13:05:00,31.1,31.14,31.09,31.1,225800.0,28.376,28.4125,28.3669,28.376,225800.0
2013-06-19 13:10:00,31.1,31.11,31.09,31.1,54600.0,28.376,28.3851,28.3669,28.376,54600.0
2013-06-19 13:15:00,31.11,31.11,31.09,31.1,118200.0,28.3851,28.3851,28.3669,28.376,118200.0
2013-06-19 13:20:00,31.1,31.12,31.09,31.12,106800.0,28.376,28.3942,28.3669,28.3942,106800.0
2013-06-19 13:25:00,31.12,31.12,31.11,31.12,48300.0,28.3942,28.3942,28.3851,28.3942,48300.0
2013-06-19 13:30:00,31.12,31.12,31.1,31.11,118900.0,28.3942,28.3942,28.376,28.3851,118900.0
2013-06-19 13:35:00,31.12,31.15,31.11,31.15,85000.0,28.3942,28.4216,28.3851,28.4216,85000.0
2013-06-19 13:40:00,31.15,31.16,31.07,31.08,242200.0,28.4216,28.4307,28.3486,28.3578,242200.0
2013-06-19 13:45:00,31.07,31.08,31.05,31.05,163000.0,28.3486,28.3578,28.3304,28.3304,163000.0
2013-06-19 13:50:00,31.06,31.06,31.03,31.04,141100.0,28.3395,28.3395,28.3121,28.3213,141100.0
2013-06-19 13:55:00,31.04,31.08,31.02,31.06,245700.0,28.3213,28.3578,28.303,28.3395,245700.0
2013-06-19 14:00:00,31.07,31.08,31.03,31.06,316100.0,28.3486,28.3578,28.3121,28.3395,316100.0
2013-06-19 14:05:00,31.06,31.11,31.05,31.1,284800.0,28.3395,28.3851,28.3304,28.376,284800.0
2013-06-19 14:10:00,31.11,31.12,31.08,31.12,393200.0,28.3851,28.3942,28.3578,28.3942,393200.0
2013-06-19 14:15:00,31.12,31.18,31.09,31.16,222100.0,28.3942,28.449,28.3669,28.4307,222100.0
2013-06-19 14:20:00,31.16,31.17,31.14,31.17,335400.0,28.4307,28.4399,28.4125,28.4399,335400.0
2013-06-19 14:25:00,31.16,31.17,31.15,31.15,185100.0,28.4307,28.4399,28.4216,28.4216,185100.0
2013-06-19 14:30:00,31.15,31.16,31.1,31.1,194400.0,28.4216,28.4307,28.376,28.376,194400.0
2013-06-19 14:35:00,31.1,31.13,31.1,31.13,133700.0,28.376,28.4034,28.376,28.4034,133700.0
2013-06-19 14:40:00,31.13,31.16,31.12,31.15,132100.0,28.4034,28.4307,28.3942,28.4216,132100.0
2013-06-19 14:45:00,31.16,31.16,31.12,31.15,537700.0,28.4307,28.4307,28.3942,28.4216,537700.0
2013-06-19 14:50:00,31.14,31.15,31.12,31.13,118100.0,28.4125,28.4216,28.3942,28.4034,118100.0
2013-06-19 14:55:00,31.13,31.13,31.07,31.09,267700.0,28.4034,28.4034,28.3486,28.3669,267700.0
2013-06-19 15:00:00,31.1,31.11,31.07,31.08,279700.0,28.376,28.3851,28.3486,28.3578,279700.0
2013-06-19 15:05:00,31.08,31.1,30.99,31.06,305800.0,28.3578,28.376,28.2756,28.3395,305800.0
2013-06-19 15:10:00,31.05,31.09,31.04,31.07,202400.0,28.3304,28.3669,28.3213,28.3486,202400.0
2013-06-19 15:15:00,31.07,31.09,31.05,31.08,218200.0,28.3486,28.3669,28.3304,28.3578,218200.0
2013-06-19 15:20:00,31.08,31.08,31.04,31.07,187800.0,28.3578,28.3578,28.3213,28.3486,187800.0
2013-06-19 15:25:00,31.07,31.07,31.05,31.06,228700.0,28.3486,28.3486,28.3304,28.3395,228700.0
2013-06-19 15:30:00,31.06,31.07,31.0,31.02,219100.0,28.3395,28.3486,28.2848,28.303,219100.0
2013-06-19 15:35:00,31.02,31.09,31.01,31.06,209600.0,28.303,28.3669,28.2939,28.3395,209600.0
2013-06-19 15:40:00,31.05,31.08,31.01,31.07,609300.0,28.3304,28.3578,28.2939,28.3486,609300.0
2013-06-19 15:45:00,31.06,31.1,31.03,31.05,587300.0,28.3395,28.376,28.3121,28.3304,587300.0
2013-06-19 15:50:00,31.04,31.05,30.91,30.93,523700.0,28.3213,28.3304,28.2026,28.2209,523700.0
2013-06-19 15:55:00,30.92,31.03,30.82,31.03,730900.0,28.2118,28.3121,28.1205,28.3121,730900.0
2013-06-20 09:30:00,30.81,31.04,30.64,30.78,148700.0,28.1114,28.3213,27.9563,28.084,148700.0
2013-06-20 09:35:00,30.78,30.86,30.77,30.84,73000.0,28.084,28.157,28.0749,28.1388,73000.0
2013-06-20 09:40:00,30.83,30.88,30.79,30.84,93000.0,28.1296,28.1753,28.0932,28.1388,93000.0
2013-06-20 09:45:00,30.84,30.96,30.82,30.92,212300.0,28.1388,28.2483,28.1205,28.2118,212300.0
2013-06-20 09:50:00,30.92,30.97,30.76,30.86,259600.0,28.2118,28.2574,28.0658,28.157,259600.0
2013-06-20 09:55:00,30.86,30.91,30.8,30.9,152100.0,28.157,28.2026,28.1023,28.1935,152100.0
2013-06-20 10:00:00,30.91,30.91,30.79,30.83,96000.0,28.2026,28.2026,28.0932,28.1296,96000.0
2013-06-20 10:05:00,30.82,30.83,30.69,30.7,260400.0,28.1205,28.1296,28.0019,28.011,260400.0
2013-06-20 10:10:00,30.7,30.7,30.53,30.58,145200.0,28.011,28.011,27.8559,27.9015,145200.0
2013-06-20 10:15:00,30.58,30.59,30.53,30.54,128500.0,27.9015,27.9107,27.8559,27.865,128500.0
2013-06-20 10:20:00,30.53,30.68,30.53,30.55,230100.0,27.8559,27.9928,27.8559,27.8742,230100.0
2013-06-20 10:25:00,30.55,30.61,30.5,30.52,71100.0,27.8742,27.9289,27.8286,27.8468,71100.0
2013-06-20 10:30:00,30.52,30.58,30.52,30.55,97600.0,27.8468,27.9015,27.8468,27.8742,97600.0
2013-06-20 10:35:00,30.55,30.96,30.54,30.7,155000.0,27.8742,28.2483,27.865,28.011,155000.0
2013-06-20 10:40:00,30.7,30.74,30.58,30.61,87100.0,28.011,28.0475,27.9015,27.9289,87100.0
2013-06-20 10:45:00,30.62,30.67,30.57,30.62,196800.0,27.938,27.9837,27.8924,27.938,196800.0
2013-06-20 10:50:00,30.62,30.69,30.6,30.63,95500.0,27.938,28.0019,27.9198,27.9472,95500.0
2013-06-20 10:55:00,30.63,30.7,30.62,30.67,86400.0,27.9472,28.011,27.938,27.9837,86400.0
2013-06-20 11:00:00,30.67,30.67,30.61,30.63,91700.0,27.9837,27.9837,27.9289,27.9472,91700.0
2013-06-20 11:05:00,30.62,30.62,30.5,30.51,92600.0,27.938,27.938,27.8286,27.8377,92600.0
2013-06-20 11:10:00,30.53,30.58,30.5,30.56,45900.0,27.8559,27.9015,27.8286,27.8833,45900.0
2013-06-20 11:15:00,30.57,30.57,30.51,30.54,106100.0,27.8924,27.8924,27.8377,27.865,106100.0
2013-06-20 11:20:00,30.54,30.55,30.49,30.5,188100.0,27.865,27.8742,27.8194,27.8286,188100.0
2013-06-20 11:25:00,30.5,30.52,30.5,30.51,134900.0,27.8286,27.8468,27.8286,27.8377,134900.0
2013-06-20 11:30:00,30.51,30.52,30.5,30.5,144300.0,27.8377,27.8468,27.8286,27.8286,144300.0
2013-06-20 11:35:00,30.5,30.51,30.5,30.5,96300.0,27.8286,27.8377,27.8286,27.8286,96300.0
2013-06-20 11:40:00,30.5,30.51,30.5,30.5,115800.0,27.8286,27.8377,27.8286,27.8286,115800.0
2013-06-20 11:45:00,30.5,30.51,30.5,30.5,87900.0,27.8286,27.8377,27.8286,27.8286,87900.0
2013-06-20 11:50:00,30.5,30.51,30.45,30.45,131800.0,27.8286,27.8377,27.7829,27.7829,131800.0
2013-06-20 11:55:00,30.46,30.57,30.44,30.51,138900.0,27.7921,27.8924,27.7738,27.8377,138900.0
2013-06-20 12:00:00,30.51,30.57,30.5,30.53,80300.0,27.8377,27.8924,27.8286,27.8559,80300.0
2013-06-20 12:05:00,30.52,30.54,30.51,30.54,61400.0,27.8468,27.865,27.8377,27.865,61400.0
2013-06-20 12:10:00,30.54,30.67,30.53,30.58,49200.0,27.865,27.9837,27.8559,27.9015,49200.0
2013-06-20 12:15:00,30.58,30.59,30.55,30.57,96400.0,27.9015,27.9107,27.8742,27.8924,96400.0
2013-06-20 12:20:00,30.55,30.59,30.55,30.58,115200.0,27.8742,27.9107,27.8742,27.9015,115200.0
2013-06-20 12:25:00,30.57,30.58,30.56,30.57,59600.0,27.8924,27.9015,27.8833,27.8924,59600.0
2013-06-20 12:30:00,30.57,30.59,30.57,30.59,63700.0,27.8924,27.9107,27.8924,27.9107,63700.0
2013-06-20 12:35:00,30.59,30.59,30.57,30.58,88800.0,27.9107,27.9107,27.8924,27.9015,88800.0
2013-06-20 12:40:00,30.58,30.59,30.57,30.58,114400.0,27.9015,27.9107,27.8924,27.9015,114400.0
2013-06-20 12:45:00,30.59,30.6,30.56,30.59,93400.0,27.9107,27.9198,27.8833,27.9107,93400.0
2013-06-20 12:50:00,30.59,30.61,30.58,30.59,102400.0,27.9107,27.9289,27.9015,27.9107,102400.0
2013-06-20 12:55:00,30.58,30.59,30.57,30.57,115300.0,27.9015,27.9107,27.8924,27.8924,115300.0
2013-06-20 13:00:00,30.57,30.58,30.57,30.58,48800.0,27.8924,27.9015,27.8924,27.9015,48800.0
2013-06-20 13:05:00,30.58,30.58,30.55,30.55,82300.0,27.9015,27.9015,27.8742,27.8742,82300.0
2013-06-20 13:10:00,30.55,30.57,30.55,30.56,128800.0,27.8742,27.8924,27.8742,27.8833,128800.0
2013-06-20 13:15:00,30.55,30.57,30.55,30.56,58300.0,27.8742,27.8924,27.8742,27.8833,58300.0
2013-06-20 13:20:00,30.56,30.61,30.55,30.57,91900.0,27.8833,27.9289,27.8742,27.8924,91900.0
2013-06-20 13:25:00,30.57,30.57,30.52,30.53,107800.0,27.8924,27.8924,27.8468,27.8559,107800.0
2013-06-20 13:30:00,30.53,30.56,30.51,30.54,98300.0,27.8559,27.8833,27.8377,27.865,98300.0
2013-06-20 13:35:00,30.53,30.54,30.53,30.54,32500.0,27.8559,27.865,27.8559,27.865,32500.0
2013-06-20 13:40:00,30.53,30.63,30.53,30.56,82200.0,27.8559,27.9472,27.8559,27.8833,82200.0
2013-06-20 13:45:00,30.55,30.56,30.55,30.55,41000.0,27.8742,27.8833,27.8742,27.8742,41000.0
2013-06-20 13:50:00,30.56,30.56,30.47,30.47,79800.0,27.8833,27.8833,27.8012,27.8012,79800.0
2013-06-20 13:55:00,30.47,30.48,30.47,30.47,79400.0,27.8012,27.8103,27.8012,27.8012,79400.0
2013-06-20 14:00:00,30.48,30.48,30.42,30.42,90600.0,27.8103,27.8103,27.7556,27.7556,90600.0
2013-06-20 14:05:00,30.41,30.42,30.31,30.36,176000.0,27.7464,27.7556,27.6552,27.7008,176000.0
2013-06-20 14:10:00,30.36,30.4,30.35,30.36,248000.0,27.7008,27.7373,27.6917,27.7008,248000.0
2013-06-20 14:15:00,30.36,30.37,30.35,30.36,149600.0,27.7008,27.7099,27.6917,27.7008,149600.0
2013-06-20 14:20:00,30.36,30.36,30.27,30.29,162000.0,27.7008,27.7008,27.6187,27.6369,162000.0
2013-06-20 14:25:00,30.28,30.29,30.05,30.09,318300.0,27.6278,27.6369,27.418,27.4545,318300.0
2013-06-20 14:30:00,30.08,30.23,30.08,30.21,141700.0,27.4453,27.5822,27.4453,27.564,141700.0
2013-06-20 14:35:00,30.21,30.21,30.11,30.19,187500.0,27.564,27.564,27.4727,27.5457,187500.0
2013-06-20 14:40:00,30.19,30.25,30.17,30.17,121700.0,27.5457,27.6004,27.5275,27.5275,121700.0
2013-06-20 14:45:00,30.17,30.23,30.13,30.22,260000.0,27.5275,27.5822,27.491,27.5731,260000.0
2013-06-20 14:50:00,30.21,30.23,30.18,30.22,137500.0,27.564,27.5822,27.5366,27.5731,137500.0
2013-06-20 14:55:00,30.21,30.22,30.09,30.11,337600.0,27.564,27.5731,27.4545,27.4727,337600.0
2013-06-20 15:00:00,30.11,30.15,30.1,30.12,102800.0,27.4727,27.5092,27.4636,27.4818,102800.0
2013-06-20 15:05:00,30.12,30.14,30.11,30.12,101200.0,27.4818,27.5001,27.4727,27.4818,101200.0
2013-06-20 15:10:00,30.13,30.18,30.12,30.17,267100.0,27.491,27.5366,27.4818,27.5275,267100.0
2013-06-20 15:15:00,30.17,30.23,30.12,30.12,219800.0,27.5275,27.5822,27.4818,27.4818,219800.0
2013-06-20 15:20:00,30.12,30.13,30.05,30.08,207300.0,27.4818,27.491,27.418,27.4453,207300.0
2013-06-20 15:25:00,30.08,30.12,30.07,30.12,177400.0,27.4453,27.4818,27.4362,27.4818,177400.0
2013-06-20 15:30:00,30.11,30.2,30.11,30.18,283500.0,27.4727,27.5548,27.4727,27.5366,283500.0
2013-06-20 15:35:00,30.18,30.2,30.11,30.18,410300.0,27.5366,27.5548,27.4727,27.5366,410300.0
2013-06-20 15:40:00,30.18,30.23,30.11,30.11,265100.0,27.5366,27.5822,27.4727,27.4727,265100.0
2013-06-20 15:45:00,30.1,30.11,30.07,30.09,230900.0,27.4636,27.4727,27.4362,27.4545,230900.0
2013-06-20 15:50:00,30.09,30.26,30.08,30.24,387000.0,27.4545,27.6096,27.4453,27.5913,387000.0
2013-06-20 15:55:00,30.24,30.38,30.19,30.2,606000.0,27.5913,27.7191,27.5457,27.5548,606000.0
2013-06-21 09:30:00,30.5,30.9,30.5,30.68,488100.0,27.8286,28.1935,27.8286,27.9928,488100.0
2013-06-21 09:35:00,30.68,30.72,30.4,30.48,268700.0,27.9928,28.0293,27.7373,27.8103,268700.0
2013-06-21 09:40:00,30.46,30.63,30.44,30.63,397000.0,27.7921,27.9472,27.7738,27.9472,397000.0
2013-06-21 09:45:00,30.63,30.75,30.59,30.6,146900.0,27.9472,28.0567,27.9107,27.9198,146900.0
2013-06-21 09:50:00,30.61,30.65,30.53,30.63,209900.0,27.9289,27.9654,27.8559,27.9472,209900.0
2013-06-21 09:55:00,30.62,30.62,30.5,30.55,422800.0,27.938,27.938,27.8286,27.8742,422800.0
2013-06-21 10:00:00,30.55,30.59,30.5,30.57,164300.0,27.8742,27.9107,27.8286,27.8924,164300.0
2013-06-21 10:05:00,30.57,30.62,30.53,30.55,208300.0,27.8924,27.938,27.8559,27.8742,208300.0
2013-06-21 10:10:00,30.56,30.57,30.5,30.53,361800.0,27.8833,27.8924,27.8286,27.8559,361800.0
2013-06-21 10:15:00,30.53,30.59,30.5,30.56,377200.0,27.8559,27.9107,27.8286,27.8833,377200.0
2013-06-21 10:20:00,30.55,30.56,30.55,30.55,416600.0,27.8742,27.8833,27.8742,27.8742,416600.0
2013-06-21 10:25:00,30.55,30.62,30.52,30.6,515300.0,27.8742,27.938,27.8468,27.9198,515300.0
2013-06-21 10:30:00,30.61,30.62,30.58,30.6,202500.0,27.9289,27.938,27.9015,27.9198,202500.0
2013-06-21 10:35:00,30.6,30.62,30.57,30.6,248100.0,27.9198,27.938,27.8924,27.9198,248100.0
2013-06-21 10:40:00,30.6,30.65,30.48,30.48,337200.0,27.9198,27.9654,27.8103,27.8103,337200.0
2013-06-21 10:45:00,30.48,30.58,30.46,30.58,166500.0,27.8103,27.9015,27.7921,27.9015,166500.0
2013-06-21 10:50:00,30.58,31.06,30.56,30.92,732400.0,27.9015,28.3395,27.8833,28.2118,732400.0
2013-06-21 10:55:00,30.9,30.94,30.88,30.89,284200.0,28.1935,28.23,28.1753,28.1844,284200.0
2013-06-21 11:00:00,30.88,31.09,30.87,31.02,465000.0,28.1753,28.3669,28.1661,28.303,465000.0
2013-06-21 11:05:00,31.02,31.02,30.98,31.0,549700.0,28.303,28.303,28.2665,28.2848,549700.0
2013-06-21 11:10:00,30.99,31.01,30.94,30.96,392100.0,28.2756,28.2939,28.23,28.2483,392100.0
2013-06-21 11:15:00,30.96,30.99,30.89,30.95,250100.0,28.2483,28.2756,28.1844,28.2391,250100.0
2013-06-21 11:20:00,30.95,30.97,30.89,30.93,427700.0,28.2391,28.2574,28.1844,28.2209,427700.0
2013-06-21 11:25:00,30.92,31.04,30.92,31.02,314400.0,28.2118,28.3213,28.2118,28.303,314400.0
2013-06-21 11:30:00,31.01,31.01,30.8,30.86,501900.0,28.2939,28.2939,28.1023,28.157,501900.0
2013-06-21 11:35:00,30.86,30.91,30.85,30.88,196300.0,28.157,28.2026,28.1479,28.1753,196300.0
2013-06-21 11:40:00,30.88,30.88,30.8,30.84,219600.0,28.1753,28.1753,28.1023,28.1388,219600.0
2013-06-21 11:45:00,30.85,30.86,30.8,30.81,133500.0,28.1479,28.157,28.1023,28.1114,133500.0
2013-06-21 11:50:00,30.81,30.83,30.8,30.81,249500.0,28.1114,28.1296,28.1023,28.1114,249500.0
2013-06-21 11:55:00,30.81,30.82,30.65,30.74,348300.0,28.1114,28.1205,27.9654,28.0475,348300.0
2013-06-21 12:00:00,30.74,30.8,30.73,30.78,170800.0,28.0475,28.1023,28.0384,28.084,170800.0
2013-06-21 12:05:00,30.78,30.81,30.74,30.77,99600.0,28.084,28.1114,28.0475,28.0749,99600.0
2013-06-21 12:10:00,30.76,30.77,30.7,30.72,75500.0,28.0658,28.0749,28.011,28.0293,75500.0
2013-06-21 12:15:00,30.71,30.72,30.7,30.71,48100.0,28.0202,28.0293,28.011,28.0202,48100.0
2013-06-21 12:20:00,30.71,30.77,30.71,30.76,82300.0,28.0202,28.0749,28.0202,28.0658,82300.0
2013-06-21 12:25:00,30.75,30.75,30.71,30.71,101700.0,28.0567,28.0567,28.0202,28.0202,101700.0
2013-06-21 12:30:00,30.71,30.72,30.7,30.7,81200.0,28.0202,28.0293,28.011,28.011,81200.0
2013-06-21 12:35:00,30.7,30.77,30.7,30.72,78500.0,28.011,28.0749,28.011,28.0293,78500.0
2013-06-21 12:40:00,30.71,30.72,30.7,30.72,87300.0,28.0202,28.0293,28.011,28.0293,87300.0
2013-06-21 12:45:00,30.71,30.73,30.68,30.71,182100.0,28.0202,28.0384,27.9928,28.0202,182100.0
2013-06-21 12:50:00,30.71,30.78,30.71,30.78,63800.0,28.0202,28.084,28.0202,28.084,63800.0
2013-06-21 12:55:00,30.77,30.81,30.75,30.81,118200.0,28.0749,28.1114,28.0567,28.1114,118200.0
2013-06-21 13:00:00,30.81,30.82,30.77,30.8,332400.0,28.1114,28.1205,28.0749,28.1023,332400.0
2013-06-21 13:05:00,30.8,30.81,30.73,30.74,253900.0,28.1023,28.1114,28.0384,28.0475,253900.0
2013-06-21 13:10:00,30.74,30.75,30.71,30.74,104300.0,28.0475,28.0567,28.0202,28.0475,104300.0
2013-06-21 13:15:00,30.74,30.77,30.72,30.74,138800.0,28.0475,28.0749,28.0293,28.0475,138800.0
2013-06-21 13:20:00,30.74,30.77,30.73,30.75,77100.0,28.0475,28.0749,28.0384,28.0567,77100.0
2013-06-21 13:25:00,30.75,30.77,30.69,30.76,132300.0,28.0567,28.0749,28.0019,28.0658,132300.0
2013-06-21 13:30:00,30.76,30.78,30.75,30.77,123000.0,28.0658,28.084,28.0567,28.0749,123000.0
2013-06-21 13:35:00,30.76,30.78,30.75,30.76,213600.0,28.0658,28.084,28.0567,28.0658,213600.0
2013-06-21 13:40:00,30.77,30.77,30.73,30.77,356000.0,28.0749,28.0749,28.0384,28.0749,356000.0
2013-06-21 13:45:00,30.77,30.78,30.7,30.72,309100.0,28.0749,28.084,28.011,28.0293,309100.0
2013-06-21 13:50:00,30.72,30.81,30.71,30.81,194200.0,28.0293,28.1114,28.0202,28.1114,194200.0
2013-06-21 13:55:00,30.8,30.91,30.75,30.82,215700.0,28.1023,28.2026,28.0567,28.1205,215700.0
2013-06-21 14:00:00,30.82,30.89,30.81,30.85,299300.0,28.1205,28.1844,28.1114,28.1479,299300.0
2013-06-21 14:05:00,30.85,30.88,30.8,30.83,216700.0,28.1479,28.1753,28.1023,28.1296,216700.0
2013-06-21 14:10:00,30.83,30.86,30.82,30.83,191000.0,28.1296,28.157,28.1205,28.1296,191000.0
2013-06-21 14:15:00,30.84,30.86,30.79,30.8,180000.0,28.1388,28.157,28.0932,28.1023,180000.0
2013-06-21 14:20:00,30.79,30.81,30.73,30.8,92400.0,28.0932,28.1114,28.0384,28.1023,92400.0
2013-06-21 14:25:00,30.8,30.86,30.79,30.84,133200.0,28.1023,28.157,28.0932,28.1388,133200.0
2013-06-21 14:30:00,30.84,30.85,30.83,30.85,112600.0,28.1388,28.1479,28.1296,28.1479,112600.0
2013-06-21 14:35:00,30.85,30.9,30.83,30.89,229200.0,28.1479,28.1935,28.1296,28.1844,229200.0
2013-06-21 14:40:00,30.88,31.0,30.85,30.94,219400.0,28.1753,28.2848,28.1479,28.23,219400.0
2013-06-21 14:45:00,30.93,30.96,30.86,30.87,137000.0,28.2209,28.2483,28.157,28.1661,137000.0
2013-06-21 14:50:00,30.87,30.92,30.87,30.92,285800.0,28.1661,28.2118,28.1661,28.2118,285800.0
2013-06-21 14:55:00,30.92,30.97,30.87,30.9,199500.0,28.2118,28.2574,28.1661,28.1935,199500.0
2013-06-21 15:00:00,30.9,30.93,30.87,30.9,163900.0,28.1935,28.2209,28.1661,28.1935,163900.0
2013-06-21 15:05:00,30.9,30.92,30.87,30.89,254100.0,28.1935,28.2118,28.1661,28.1844,254100.0
2013-06-21 15:10:00,30.88,30.89,30.61,30.66,244400.0,28.1753,28.1844,27.9289,27.9745,244400.0
2013-06-21 15:15:00,30.66,30.9,30.64,30.69,255500.0,27.9745,28.1935,27.9563,28.0019,255500.0
2013-06-21 15:20:00,30.69,30.73,30.64,30.64,168500.0,28.0019,28.0384,27.9563,27.9563,168500.0
2013-06-21 15:25:00,30.64,30.66,30.57,30.57,312700.0,27.9563,27.9745,27.8924,27.8924,312700.0
2013-06-21 15:30:00,30.58,30.69,30.57,30.63,211400.0,27.9015,28.0019,27.8924,27.9472,211400.0
2013-06-21 15:35:00,30.63,30.7,30.62,30.68,260800.0,27.9472,28.011,27.938,27.9928,260800.0
2013-06-21 15:40:00,30.67,30.74,30.58,30.59,564100.0,27.9837,28.0475,27.9015,27.9107,564100.0
2013-06-21 15:45:00,30.59,30.63,30.4,30.52,925800.0,27.9107,27.9472,27.7373,27.8468,925800.0
2013-06-21 15:50:00,30.52,30.54,30.35,30.48,1183900.0,27.8468,27.865,27.6917,27.8103,1183900.0
2013-06-21 15:55:00,30.47,30.84,30.34,30.53,3254300.0,27.8012,28.1388,27.6826,27.8559,3254300.0
2013-06-24 09:30:00,30.1,30.26,29.93,29.96,1425900.0,27.4636,27.6096,27.3085,27.3358,1425900.0
2013-06-24 09:35:00,29.96,30.05,29.73,29.81,823700.0,27.3358,27.418,27.126,27.199,823700.0
2013-06-24 09:40:00,29.82,29.82,29.6,29.71,929500.0,27.2081,27.2081,27.0074,27.1077,929500.0
2013-06-24 09:45:00,29.71,29.92,29.69,29.91,690100.0,27.1077,27.2994,27.0895,27.2902,690100.0
2013-06-24 09:50:00,29.92,29.97,29.79,29.85,468300.0,27.2994,27.345,27.1807,27.2355,468300.0
2013-06-24 09:55:00,29.84,29.85,29.78,29.8,223900.0,27.2264,27.2355,27.1716,27.1899,223900.0
2013-06-24 10:00:00,29.79,29.81,29.69,29.72,219700.0,27.1807,27.199,27.0895,27.1169,219700.0
2013-06-24 10:05:00,29.72,29.77,29.7,29.77,356400.0,27.1169,27.1625,27.0986,27.1625,356400.0
2013-06-24 10:10:00,29.77,29.78,29.74,29.77,307100.0,27.1625,27.1716,27.1351,27.1625,307100.0
2013-06-24 10:15:00,29.78,29.92,29.77,29.91,251500.0,27.1716,27.2994,27.1625,27.2902,251500.0
2013-06-24 10:20:00,29.91,30.11,29.9,30.03,329000.0,27.2902,27.4727,27.2811,27.3997,329000.0
2013-06-24 10:25:00,30.02,30.03,29.98,30.01,210900.0,27.3906,27.3997,27.3541,27.3815,210900.0
2013-06-24 10:30:00,30.0,30.01,29.91,29.97,250000.0,27.3723,27.3815,27.2902,27.345,250000.0
2013-06-24 10:35:00,29.98,30.04,29.91,29.99,492600.0,27.3541,27.4088,27.2902,27.3632,492600.0
2013-06-24 10:40:00,29.98,30.05,29.92,30.03,227900.0,27.3541,27.418,27.2994,27.3997,227900.0
2013-06-24 10:45:00,30.03,30.03,29.96,29.98,302400.0,27.3997,27.3997,27.3358,27.3541,302400.0
2013-06-24 10:50:00,29.97,29.98,29.8,29.81,103600.0,27.345,27.3541,27.1899,27.199,103600.0
2013-06-24 10:55:00,29.8,29.8,29.59,29.62,398400.0,27.1899,27.1899,26.9983,27.0256,398400.0
2013-06-24 11:00:00,29.65,29.77,29.62,29.73,373400.0,27.053,27.1625,27.0256,27.126,373400.0
2013-06-24 11:05:00,29.73,29.77,29.69,29.76,163100.0,27.126,27.1625,27.0895,27.1534,163100.0
2013-06-24 11:10:00,29.75,29.77,29.73,29.74,118500.0,27.1442,27.1625,27.126,27.1351,118500.0
2013-06-24 11:15:00,29.74,29.74,29.65,29.67,122300.0,27.1351,27.1351,27.053,27.0713,122300.0
2013-06-24 11:20:00,29.67,29.67,29.41,29.49,250200.0,27.0713,27.0713,26.834,26.907,250200.0
2013-06-24 11:25:00,29.49,29.56,29.47,29.56,197000.0,26.907,26.9709,26.8888,26.9709,197000.0
2013-06-24 11:30:00,29.56,29.7,29.55,29.64,227300.0,26.9709,27.0986,26.9618,27.0439,227300.0
2013-06-24 11:35:00,29.64,29.64,29.5,29.56,215300.0,27.0439,27.0439,26.9161,26.9709,215300.0
2013-06-24 11:40:00,29.56,29.56,29.54,29.55,92100.0,26.9709,26.9709,26.9526,26.9618,92100.0
2013-06-24 11:45:00,29.54,29.57,29.53,29.54,126500.0,26.9526,26.98,26.9435,26.9526,126500.0
2013-06-24 11:50:00,29.54,29.57,29.53,29.57,150400.0,26.9526,26.98,26.9435,26.98,150400.0
2013-06-24 11:55:00,29.56,29.62,29.56,29.62,112400.0,26.9709,27.0256,26.9709,27.0256,112400.0
2013-06-24 12:00:00,29.62,29.63,29.58,29.59,177900.0,27.0256,27.0348,26.9891,26.9983,177900.0
2013-06-24 12:05:00,29.59,29.59,29.58,29.59,101200.0,26.9983,26.9983,26.9891,26.9983,101200.0
2013-06-24 12:10:00,29.59,29.59,29.58,29.59,186900.0,26.9983,26.9983,26.9891,26.9983,186900.0
2013-06-24 12:15:00,29.58,29.59,29.58,29.58,81500.0,26.9891,26.9983,26.9891,26.9891,81500.0
2013-06-24 12:20:00,29.58,29.59,29.5,29.5,203000.0,26.9891,26.9983,26.9161,26.9161,203000.0
2013-06-24 12:25:00,29.5,29.51,29.5,29.5,107200.0,26.9161,26.9253,26.9161,26.9161,107200.0
2013-06-24 12:30:00,29.5,29.56,29.5,29.55,166600.0,26.9161,26.9709,26.9161,26.9618,166600.0
2013-06-24 12:35:00,29.56,29.57,29.45,29.45,162900.0,26.9709,26.98,26.8705,26.8705,162900.0
2013-06-24 12:40:00,29.44,29.58,29.4,29.55,157000.0,26.8614,26.9891,26.8249,26.9618,157000.0
2013-06-24 12:45:00,29.54,29.55,29.5,29.51,38600.0,26.9526,26.9618,26.9161,26.9253,38600.0
2013-06-24 12:50:00,29.5,29.53,29.46,29.48,158100.0,26.9161,26.9435,26.8796,26.8979,158100.0
2013-06-24 12:55:00,29.48,29.5,29.47,29.5,178600.0,26.8979,26.9161,26.8888,26.9161,178600.0
2013-06-24 13:00:00,29.49,29.54,29.49,29.51,155500.0,26.907,26.9526,26.907,26.9253,155500.0
2013-06-24 13:05:00,29.51,29.51,29.49,29.51,127200.0,26.9253,26.9253,26.907,26.9253,127200.0
2013-06-24 13:10:00,29.51,29.6,29.45,29.56,206000.0,26.9253,27.0074,26.8705,26.9709,206000.0
2013-06-24 13:15:00,29.58,29.61,29.54,29.61,123900.0,26.9891,27.0165,26.9526,27.0165,123900.0
2013-06-24 13:20:00,29.61,29.73,29.61,29.72,100900.0,27.0165,27.126,27.0165,27.1169,100900.0
2013-06-24 13:25:00,29.72,29.73,29.56,29.64,79800.0,27.1169,27.126,26.9709,27.0439,79800.0
2013-06-24 13:30:00,29.64,29.8,29.63,29.76,114600.0,27.0439,27.1899,27.0348,27.1534,114600.0
2013-06-24 13:35:00,29.76,29.83,29.73,29.81,156900.0,27.1534,27.2172,27.126,27.199,156900.0
2013-06-24 13:40:00,29.81,29.83,29.76,29.77,84400.0,27.199,27.2172,27.1534,27.1625,84400.0
2013-06-24 13:45:00,29.77,29.77,29.75,29.75,75700.0,27.1625,27.1625,27.1442,27.1442,75700.0
2013-06-24 13:50:00,29.75,29.87,29.75,29.86,182200.0,27.1442,27.2537,27.1442,27.2446,182200.0
2013-06-24 13:55:00,29.86,29.95,29.84,29.95,183200.0,27.2446,27.3267,27.2264,27.3267,183200.0
2013-06-24 14:00:00,29.95,30.04,29.95,30.01,253800.0,27.3267,27.4088,27.3267,27.3815,253800.0
2013-06-24 14:05:00,30.01,30.07,30.0,30.0,360300.0,27.3815,27.4362,27.3723,27.3723,360300.0
2013-06-24 14:10:00,30.0,30.11,29.91,30.0,256400.0,27.3723,27.4727,27.2902,27.3723,256400.0
2013-06-24 14:15:00,30.0,30.22,29.99,30.18,272100.0,27.3723,27.5731,27.3632,27.5366,272100.0
2013-06-24 14:20:00,30.18,30.18,30.0,30.08,344800.0,27.5366,27.5366,27.3723,27.4453,344800.0
2013-06-24 14:25:00,30.08,30.13,30.08,30.09,189500.0,27.4453,27.491,27.4453,27.4545,189500.0
2013-06-24 14:30:00,30.1,30.25,30.06,30.1,284000.0,27.4636,27.6004,27.4271,27.4636,284000.0
2013-06-24 14:35:00,30.09,30.19,30.09,30.17,305500.0,27.4545,27.5457,27.4545,27.5275,305500.0
2013-06-24 14:40:00,30.16,30.24,30.14,30.22,418100.0,27.5183,27.5913,27.5001,27.5731,418100.0
2013-06-24 14:45:00,30.22,30.22,30.11,30.12,133300.0,27.5731,27.5731,27.4727,27.4818,133300.0
2013-06-24 14:50:00,30.12,30.23,30.11,30.18,264800.0,27.4818,27.5822,27.4727,27.5366,264800.0
2013-06-24 14:55:00,30.19,30.2,30.07,30.14,211000.0,27.5457,27.5548,27.4362,27.5001,211000.0
2013-06-24 15:00:00,30.14,30.17,30.06,30.17,139200.0,27.5001,27.5275,27.4271,27.5275,139200.0
2013-06-24 15:05:00,30.17,30.28,30.17,30.25,328500.0,27.5275,27.6278,27.5275,27.6004,328500.0
2013-06-24 15:10:00,30.26,30.49,30.25,30.36,385000.0,27.6096,27.8194,27.6004,27.7008,385000.0
2013-06-24 15:15:00,30.36,30.37,30.15,30.16,339600.0,27.7008,27.7099,27.5092,27.5183,339600.0
2013-06-24 15:20:00,30.15,30.28,30.05,30.14,510600.0,27.5092,27.6278,27.418,27.5001,510600.0
2013-06-24 15:25:00,30.14,30.24,30.12,30.24,337500.0,27.5001,27.5913,27.4818,27.5913,337500.0
2013-06-24 15:30:00,30.24,30.32,30.18,30.19,262200.0,27.5913,27.6643,27.5366,27.5457,262200.0
2013-06-24 15:35:00,30.19,30.46,30.19,30.46,452800.0,27.5457,27.7921,27.5457,27.7921,452800.0
2013-06-24 15:40:00,30.46,30.46,30.27,30.31,459900.0,27.7921,27.7921,27.6187,27.6552,459900.0
2013-06-24 15:45:00,30.32,30.49,30.32,30.46,643200.0,27.6643,27.8194,27.6643,27.7921,643200.0
2013-06-24 15:50:00,30.45,30.5,30.2,30.23,824100.0,27.7829,27.8286,27.5548,27.5822,824100.0
2013-06-24 15:55:00,30.23,30.39,30.17,30.37,1118100.0,27.5822,27.7282,27.5275,27.7099,1118100.0
2013-06-25 09:30:00,30.8,30.85,30.56,30.66,126400.0,28.1023,28.1479,27.8833,27.9745,126400.0
2013-06-25 09:35:00,30.67,30.71,30.59,30.66,126500.0,27.9837,28.0202,27.9107,27.9745,126500.0
2013-06-25 09:40:00,30.66,30.68,30.6,30.63,139300.0,27.9745,27.9928,27.9198,27.9472,139300.0
2013-06-25 09:45:00,30.63,30.66,30.61,30.62,100100.0,27.9472,27.9745,27.9289,27.938,100100.0
2013-06-25 09:50:00,30.63,30.63,30.59,30.6,88100.0,27.9472,27.9472,27.9107,27.9198,88100.0
2013-06-25 09:55:00,30.59,30.6,30.5,30.55,184000.0,27.9107,27.9198,27.8286,27.8742,184000.0
2013-06-25 10:00:00,30.54,30.61,30.54,30.59,103600.0,27.865,27.9289,27.865,27.9107,103600.0
2013-06-25 10:05:00,30.6,30.61,30.59,30.6,83000.0,27.9198,27.9289,27.9107,27.9198,83000.0
2013-06-25 10:10:00,30.59,30.66,30.59,30.61,128400.0,27.9107,27.9745,27.9107,27.9289,128400.0
2013-06-25 10:15:00,30.61,30.65,30.61,30.65,46300.0,27.9289,27.9654,27.9289,27.9654,46300.0
2013-06-25 10:20:00,30.65,30.65,30.6,30.64,88800.0,27.9654,27.9654,27.9198,27.9563,88800.0
2013-06-25 10:25:00,30.64,30.7,30.64,30.7,91800.0,27.9563,28.011,27.9563,28.011,91800.0
2013-06-25 10:30:00,30.7,30.85,30.68,30.8,142900.0,28.011,28.1479,27.9928,28.1023,142900.0
2013-06-25 10:35:00,30.8,30.94,30.8,30.86,123000.0,28.1023,28.23,28.1023,28.157,123000.0
2013-06-25 10:40:00,30.86,30.95,30.84,30.91,98400.0,28.157,28.2391,28.1388,28.2026,98400.0
2013-06-25 10:45:00,30.9,30.9,30.78,30.78,128400.0,28.1935,28.1935,28.084,28.084,128400.0
2013-06-25 10:50:00,30.78,30.88,30.78,30.88,87100.0,28.084,28.1753,28.084,28.1753,87100.0
2013-06-25 10:55:00,30.88,30.91,30.85,30.88,181700.0,28.1753,28.2026,28.1479,28.1753,181700.0
2013-06-25 11:00:00,30.88,31.03,30.87,31.01,172600.0,28.1753,28.3121,28.1661,28.2939,172600.0
2013-06-25 11:05:00,31.01,31.11,30.99,31.1,99600.0,28.2939,28.3851,28.2756,28.376,99600.0
2013-06-25 11:10:00,31.1,31.2,31.07,31.17,140500.0,28.376,28.4672,28.3486,28.4399,140500.0
2013-06-25 11:15:00,31.17,31.24,31.15,31.21,158800.0,28.4399,28.5037,28.4216,28.4764,158800.0
2013-06-25 11:20:00,31.21,31.29,31.2,31.27,178700.0,28.4764,28.5494,28.4672,28.5311,178700.0
2013-06-25 11:25:00,31.28,31.28,31.08,31.08,169300.0,28.5402,28.5402,28.3578,28.3578,169300.0
2013-06-25 11:30:00,31.08,31.09,30.99,31.0,153400.0,28.3578,28.3669,28.2756,28.2848,153400.0
2013-06-25 11:35:00,31.0,31.06,31.0,31.02,132100.0,28.2848,28.3395,28.2848,28.303,132100.0
2013-06-25 11:40:00,31.02,31.02,30.93,30.96,72500.0,28.303,28.303,28.2209,28.2483,72500.0
2013-06-25 11:45:00,30.96,30.96,30.87,30.9,71300.0,28.2483,28.2483,28.1661,28.1935,71300.0
2013-06-25 11:50:00,30.9,31.0,30.89,31.0,68100.0,28.1935,28.2848,28.1844,28.2848,68100.0
2013-06-25 11:55:00,30.99,31.07,30.99,31.0,115600.0,28.2756,28.3486,28.2756,28.2848,115600.0
2013-06-25 12:00:00,31.0,31.07,30.99,31.05,60000.0,28.2848,28.3486,28.2756,28.3304,60000.0
2013-06-25 12:05:00,31.05,31.19,31.04,31.19,77200.0,28.3304,28.4581,28.3213,28.4581,77200.0
2013-06-25 12:10:00,31.18,31.24,31.17,31.19,107300.0,28.449,28.5037,28.4399,28.4581,107300.0
2013-06-25 12:15:00,31.18,31.25,31.18,31.19,63300.0,28.449,28.5129,28.449,28.4581,63300.0
2013-06-25 12:20:00,31.19,31.25,31.15,31.25,57700.0,28.4581,28.5129,28.4216,28.5129,57700.0
2013-06-25 12:25:00,31.24,31.25,31.16,31.16,71200.0,28.5037,28.5129,28.4307,28.4307,71200.0
2013-06-25 12:30:00,31.17,31.25,31.16,31.24,64400.0,28.4399,28.5129,28.4307,28.5037,64400.0
2013-06-25 12:35:00,31.24,31.25,31.18,31.2,78500.0,28.5037,28.5129,28.449,28.4672,78500.0
2013-06-25 12:40:00,31.2,31.22,31.18,31.22,39900.0,28.4672,28.4855,28.449,28.4855,39900.0
2013-06-25 12:45:00,31.22,31.25,31.21,31.24,122400.0,28.4855,28.5129,28.4764,28.5037,122400.0
2013-06-25 12:50:00,31.24,31.38,31.23,31.36,124000.0,28.5037,28.6315,28.4946,28.6132,124000.0
2013-06-25 12:55:00,31.37,31.37,31.27,31.32,115600.0,28.6223,28.6223,28.5311,28.5767,115600.0
2013-06-25 13:00:00,31.31,31.45,31.31,31.41,259400.0,28.5676,28.6953,28.5676,28.6588,259400.0
2013-06-25 13:05:00,31.41,31.49,31.38,31.43,193800.0,28.6588,28.7318,28.6315,28.6771,193800.0
2013-06-25 13:10:00,31.43,31.45,31.32,31.35,163500.0,28.6771,28.6953,28.5767,28.6041,163500.0
2013-06-25 13:15:00,31.35,31.43,31.35,31.41,81600.0,28.6041,28.6771,28.6041,28.6588,81600.0
2013-06-25 13:20:00,31.41,31.42,31.35,31.38,216500.0,28.6588,28.668,28.6041,28.6315,216500.0
2013-06-25 13:25:00,31.38,31.4,31.31,31.32,126600.0,28.6315,28.6497,28.5676,28.5767,126600.0
2013-06-25 13:30:00,31.33,31.35,31.32,31.32,69600.0,28.5859,28.6041,28.5767,28.5767,69600.0
2013-06-25 13:35:00,31.32,31.39,31.32,31.39,61600.0,28.5767,28.6406,28.5767,28.6406,61600.0
2013-06-25 13:40:00,31.4,31.44,31.39,31.43,62600.0,28.6497,28.6862,28.6406,28.6771,62600.0
2013-06-25 13:45:00,31.43,31.44,31.41,31.43,104600.0,28.6771,28.6862,28.6588,28.6771,104600.0
2013-06-25 13:50:00,31.42,31.43,31.39,31.43,58200.0,28.668,28.6771,28.6406,28.6771,58200.0
2013-06-25 13:55:00,31.43,31.43,31.42,31.43,41700.0,28.6771,28.6771,28.668,28.6771,41700.0
2013-06-25 14:00:00,31.43,31.46,31.42,31.46,70300.0,28.6771,28.7045,28.668,28.7045,70300.0
2013-06-25 14:05:00,31.46,31.48,31.38,31.39,96700.0,28.7045,28.7227,28.6315,28.6406,96700.0
2013-06-25 14:10:00,31.38,31.48,31.38,31.48,67900.0,28.6315,28.7227,28.6315,28.7227,67900.0
2013-06-25 14:15:00,31.47,31.5,31.45,31.49,148900.0,28.7136,28.741,28.6953,28.7318,148900.0
2013-06-25 14:20:00,31.49,31.5,31.4,31.4,96300.0,28.7318,28.741,28.6497,28.6497,96300.0
2013-06-25 14:25:00,31.39,31.4,31.33,31.39,132900.0,28.6406,28.6497,28.5859,28.6406,132900.0
2013-06-25 14:30:00,31.39,31.39,31.3,31.3,125000.0,28.6406,28.6406,28.5585,28.5585,125000.0
2013-06-25 14:35:00,31.3,31.36,31.3,31.33,119100.0,28.5585,28.6132,28.5585,28.5859,119100.0
2013-06-25 14:40:00,31.34,31.34,31.3,31.34,130300.0,28.595,28.595,28.5585,28.595,130300.0
2013-06-25 14:45:00,31.34,31.36,31.27,31.29,130700.0,28.595,28.6132,28.5311,28.5494,130700.0
2013-06-25 14:50:00,31.29,31.32,31.28,31.3,88500.0,28.5494,28.5767,28.5402,28.5585,88500.0
2013-06-25 14:55:00,31.3,31.34,31.29,31.29,123400.0,28.5585,28.595,28.5494,28.5494,123400.0
2013-06-25 15:00:00,31.3,31.38,31.29,31.36,61900.0,28.5585,28.6315,28.5494,28.6132,61900.0
2013-06-25 15:05:00,31.36,31.4,31.36,31.39,106100.0,28.6132,28.6497,28.6132,28.6406,106100.0
2013-06-25 15:10:00,31.39,31.4,31.38,31.4,53600.0,28.6406,28.6497,28.6315,28.6497,53600.0
2013-06-25 15:15:00,31.4,31.47,31.35,31.35,145500.0,28.6497,28.7136,28.6041,28.6041,145500.0
2013-06-25 15:20:00,31.36,31.46,31.35,31.46,196200.0,28.6132,28.7045,28.6041,28.7045,196200.0
2013-06-25 15:25:00,31.46,31.48,31.43,31.43,115700.0,28.7045,28.7227,28.6771,28.6771,115700.0
2013-06-25 15:30:00,31.44,31.44,31.34,31.4,171100.0,28.6862,28.6862,28.595,28.6497,171100.0
2013-06-25 15:35:00,31.41,31.54,31.41,31.54,201800.0,28.6588,28.7775,28.6588,28.7775,201800.0
2013-06-25 15:40:00,31.54,31.62,31.51,31.56,296300.0,28.7775,28.8505,28.7501,28.7957,296300.0
2013-06-25 15:45:00,31.57,31.6,31.55,31.56,187000.0,28.8048,28.8322,28.7866,28.7957,187000.0
2013-06-25 15:50:00,31.57,31.57,31.45,31.52,281000.0,28.8048,28.8048,28.6953,28.7592,281000.0
2013-06-25 15:55:00,31.52,31.56,31.41,31.49,508000.0,28.7592,28.7957,28.6588,28.7318,508000.0
2013-06-26 09:30:00,31.8,31.9,31.66,31.74,331300.0,29.0147,29.1059,28.8869,28.9599,331300.0
2013-06-26 09:35:00,31.75,31.75,31.49,31.51,127600.0,28.9691,28.9691,28.7318,28.7501,127600.0
2013-06-26 09:40:00,31.53,31.88,31.52,31.86,101200.0,28.7683,29.0877,28.7592,29.0694,101200.0
2013-06-26 09:45:00,31.85,31.88,31.72,31.73,157200.0,29.0603,29.0877,28.9417,28.9508,157200.0
2013-06-26 09:50:00,31.72,31.73,31.33,31.52,229800.0,28.9417,28.9508,28.5859,28.7592,229800.0
2013-06-26 09:55:00,31.52,31.66,31.45,31.65,111500.0,28.7592,28.8869,28.6953,28.8778,111500.0
2013-06-26 10:00:00,31.66,31.85,31.66,31.7,174700.0,28.8869,29.0603,28.8869,28.9234,174700.0
2013-06-26 10:05:00,31.7,31.7,31.57,31.7,98400.0,28.9234,28.9234,28.8048,28.9234,98400.0
2013-06-26 10:10:00,31.7,31.75,31.64,31.65,106300.0,28.9234,28.9691,28.8687,28.8778,106300.0
2013-06-26 10:15:00,31.65,31.75,31.65,31.74,79300.0,28.8778,28.9691,28.8778,28.9599,79300.0
2013-06-26 10:20:00,31.74,31.76,31.69,31.73,103800.0,28.9599,28.9782,28.9143,28.9508,103800.0
2013-06-26 10:25:00,31.72,31.75,31.67,31.67,84900.0,28.9417,28.9691,28.8961,28.8961,84900.0
2013-06-26 10:30:00,31.67,31.71,31.63,31.69,134500.0,28.8961,28.9326,28.8596,28.9143,134500.0
2013-06-26 10:35:00,31.7,31.72,31.59,31.59,101800.0,28.9234,28.9417,28.8231,28.8231,101800.0
2013-06-26 10:40:00,31.59,31.65,31.57,31.63,75300.0,28.8231,28.8778,28.8048,28.8596,75300.0
2013-06-26 10:45:00,31.63,31.63,31.53,31.53,46900.0,28.8596,28.8596,28.7683,28.7683,46900.0
2013-06-26 10:50:00,31.54,31.6,31.53,31.59,80700.0,28.7775,28.8322,28.7683,28.8231,80700.0
2013-06-26 10:55:00,31.59,31.6,31.54,31.6,90300.0,28.8231,28.8322,28.7775,28.8322,90300.0
2013-06-26 11:00:00,31.6,31.6,31.57,31.59,55400.0,28.8322,28.8322,28.8048,28.8231,55400.0
2013-06-26 11:05:00,31.59,31.59,31.53,31.56,77000.0,28.8231,28.8231,28.7683,28.7957,77000.0
2013-06-26 11:10:00,31.55,31.56,31.55,31.56,22700.0,28.7866,28.7957,28.7866,28.7957,22700.0
2013-06-26 11:15:00,31.56,31.57,31.53,31.55,96000.0,28.7957,28.8048,28.7683,28.7866,96000.0
2013-06-26 11:20:00,31.55,31.55,31.52,31.52,27300.0,28.7866,28.7866,28.7592,28.7592,27300.0
2013-06-26 11:25:00,31.53,31.53,31.5,31.51,49300.0,28.7683,28.7683,28.741,28.7501,49300.0
2013-06-26 11:30:00,31.51,31.57,31.5,31.53,71000.0,28.7501,28.8048,28.741,28.7683,71000.0
2013-06-26 11:35:00,31.53,31.56,31.53,31.54,43600.0,28.7683,28.7957,28.7683,28.7775,43600.0
2013-06-26 11:40:00,31.54,31.6,31.5,31.55,176000.0,28.7775,28.8322,28.741,28.7866,176000.0
2013-06-26 11:45:00,31.56,31.6,31.56,31.6,22800.0,28.7957,28.8322,28.7957,28.8322,22800.0
2013-06-26 11:50:00,31.6,31.6,31.54,31.54,64500.0,28.8322,28.8322,28.7775,28.7775,64500.0
2013-06-26 11:55:00,31.55,31.55,31.46,31.49,59400.0,28.7866,28.7866,28.7045,28.7318,59400.0
2013-06-26 12:00:00,31.48,31.55,31.47,31.55,57900.0,28.7227,28.7866,28.7136,28.7866,57900.0
2013-06-26 12:05:00,31.55,31.6,31.54,31.6,40700.0,28.7866,28.8322,28.7775,28.8322,40700.0
2013-06-26 12:10:00,31.6,31.6,31.58,31.6,54200.0,28.8322,28.8322,28.814,28.8322,54200.0
2013-06-26 12:15:00,31.6,31.68,31.58,31.59,171300.0,28.8322,28.9052,28.814,28.8231,171300.0
2013-06-26 12:20:00,31.6,31.61,31.57,31.58,50800.0,28.8322,28.8413,28.8048,28.814,50800.0
2013-06-26 12:25:00,31.57,31.6,31.57,31.6,17000.0,28.8048,28.8322,28.8048,28.8322,17000.0
2013-06-26 12:30:00,31.6,31.6,31.53,31.53,89600.0,28.8322,28.8322,28.7683,28.7683,89600.0
2013-06-26 12:35:00,31.54,31.6,31.51,31.6,63800.0,28.7775,28.8322,28.7501,28.8322,63800.0
2013-06-26 12:40:00,31.59,31.62,31.59,31.6,32700.0,28.8231,28.8505,28.8231,28.8322,32700.0
2013-06-26 12:45:00,31.59,31.65,31.59,31.65,28200.0,28.8231,28.8778,28.8231,28.8778,28200.0
2013-06-26 12:50:00,31.65,31.68,31.64,31.67,40300.0,28.8778,28.9052,28.8687,28.8961,40300.0
2013-06-26 12:55:00,31.67,31.68,31.64,31.65,141200.0,28.8961,28.9052,28.8687,28.8778,141200.0
2013-06-26 13:00:00,31.65,31.68,31.65,31.65,40300.0,28.8778,28.9052,28.8778,28.8778,40300.0
2013-06-26 13:05:00,31.66,31.7,31.65,31.7,49500.0,28.8869,28.9234,28.8778,28.9234,49500.0
2013-06-26 13:10:00,31.69,31.73,31.69,31.7,81100.0,28.9143,28.9508,28.9143,28.9234,81100.0
2013-06-26 13:15:00,31.7,31.8,31.7,31.78,81600.0,28.9234,29.0147,28.9234,28.9964,81600.0
2013-06-26 13:20:00,31.78,31.8,31.74,31.77,81700.0,28.9964,29.0147,28.9599,28.9873,81700.0
2013-06-26 13:25:00,31.77,31.77,31.73,31.75,74700.0,28.9873,28.9873,28.9508,28.9691,74700.0
2013-06-26 13:30:00,31.75,31.76,31.59,31.59,67200.0,28.9691,28.9782,28.8231,28.8231,67200.0
2013-06-26 13:35:00,31.59,31.64,31.55,31.59,156400.0,28.8231,28.8687,28.7866,28.8231,156400.0
2013-06-26 13:40:00,31.59,31.6,31.53,31.54,113400.0,28.8231,28.8322,28.7683,28.7775,113400.0
2013-06-26 13:45:00,31.53,31.54,31.5,31.5,157100.0,28.7683,28.7775,28.741,28.741,157100.0
2013-06-26 13:50:00,31.5,31.51,31.44,31.45,142100.0,28.741,28.7501,28.6862,28.6953,142100.0
2013-06-26 13:55:00,31.44,31.54,31.44,31.51,152000.0,28.6862,28.7775,28.6862,28.7501,152000.0
2013-06-26 14:00:00,31.5,31.51,31.44,31.48,133700.0,28.741,28.7501,28.6862,28.7227,133700.0
2013-06-26 14:05:00,31.48,31.48,31.44,31.45,110800.0,28.7227,28.7227,28.6862,28.6953,110800.0
2013-06-26 14:10:00,31.46,31.47,31.44,31.46,141700.0,28.7045,28.7136,28.6862,28.7045,141700.0
2013-06-26 14:15:00,31.46,31.56,31.46,31.51,204900.0,28.7045,28.7957,28.7045,28.7501,204900.0
2013-06-26 14:20:00,31.51,31.55,31.46,31.49,110100.0,28.7501,28.7866,28.7045,28.7318,110100.0
2013-06-26 14:25:00,31.5,31.5,31.45,31.46,299100.0,28.741,28.741,28.6953,28.7045,299100.0
2013-06-26 14:30:00,31.46,31.46,31.45,31.46,226300.0,28.7045,28.7045,28.6953,28.7045,226300.0
2013-06-26 14:35:00,31.46,31.46,31.44,31.46,193200.0,28.7045,28.7045,28.6862,28.7045,193200.0
2013-06-26 14:40:00,31.45,31.65,31.45,31.65,224900.0,28.6953,28.8778,28.6953,28.8778,224900.0
2013-06-26 14:45:00,31.65,31.74,31.6,31.69,239700.0,28.8778,28.9599,28.8322,28.9143,239700.0
2013-06-26 14:50:00,31.69,31.7,31.6,31.64,345500.0,28.9143,28.9234,28.8322,28.8687,345500.0
2013-06-26 14:55:00,31.65,31.69,31.57,31.58,190700.0,28.8778,28.9143,28.8048,28.814,190700.0
2013-06-26 15:00:00,31.58,31.59,31.5,31.55,308100.0,28.814,28.8231,28.741,28.7866,308100.0
2013-06-26 15:05:00,31.55,31.57,31.45,31.45,393600.0,28.7866,28.8048,28.6953,28.6953,393600.0
2013-06-26 15:10:00,31.45,31.51,31.39,31.42,298300.0,28.6953,28.7501,28.6406,28.668,298300.0
2013-06-26 15:15:00,31.42,31.44,31.31,31.37,220900.0,28.668,28.6862,28.5676,28.6223,220900.0
2013-06-26 15:20:00,31.37,31.41,31.32,31.34,256000.0,28.6223,28.6588,28.5767,28.595,256000.0
2013-06-26 15:25:00,31.33,31.34,31.22,31.28,312000.0,28.5859,28.595,28.4855,28.5402,312000.0
2013-06-26 15:30:00,31.26,31.46,31.25,31.45,90300.0,28.522,28.7045,28.5129,28.6953,90300.0
2013-06-26 15:35:00,31.46,31.46,31.28,31.28,286300.0,28.7045,28.7045,28.5402,28.5402,286300.0
2013-06-26 15:40:00,31.27,31.28,31.07,31.12,538700.0,28.5311,28.5402,28.3486,28.3942,538700.0
2013-06-26 15:45:00,31.12,31.41,31.12,31.41,477700.0,28.3942,28.6588,28.3942,28.6588,477700.0
2013-06-26 15:50:00,31.41,31.51,31.4,31.5,756100.0,28.6588,28.7501,28.6497,28.741,756100.0
2013-06-26 15:55:00,31.5,31.5,30.92,30.99,1708400.0,28.741,28.741,28.2118,28.2756,1708400.0
2013-06-27 09:30:00,31.46,31.5,31.28,31.44,211300.0,28.7045,28.741,28.5402,28.6862,211300.0
2013-06-27 09:35:00,31.44,31.45,31.22,31.23,141700.0,28.6862,28.6953,28.4855,28.4946,141700.0
2013-06-27 09:40:00,31.24,31.26,31.18,31.25,134900.0,28.5037,28.522,28.449,28.5129,134900.0
2013-06-27 09:45:00,31.25,31.29,31.2,31.25,197100.0,28.5129,28.5494,28.4672,28.5129,197100.0
2013-06-27 09:50:00,31.25,31.4,31.25,31.37,84300.0,28.5129,28.6497,28.5129,28.6223,84300.0
2013-06-27 09:55:00,31.36,31.4,31.25,31.38,145200.0,28.6132,28.6497,28.5129,28.6315,145200.0
2013-06-27 10:00:00,31.38,31.39,31.2,31.22,76700.0,28.6315,28.6406,28.4672,28.4855,76700.0
2013-06-27 10:05:00,31.23,31.27,31.2,31.24,52300.0,28.4946,28.5311,28.4672,28.5037,52300.0
2013-06-27 10:10:00,31.23,31.24,31.21,31.23,42500.0,28.4946,28.5037,28.4764,28.4946,42500.0
2013-06-27 10:15:00,31.24,31.27,31.22,31.27,74800.0,28.5037,28.5311,28.4855,28.5311,74800.0
2013-06-27 10:20:00,31.27,31.38,31.26,31.36,109000.0,28.5311,28.6315,28.522,28.6132,109000.0
2013-06-27 10:25:00,31.37,31.45,31.35,31.44,82100.0,28.6223,28.6953,28.6041,28.6862,82100.0
2013-06-27 10:30:00,31.43,31.51,31.43,31.47,109900.0,28.6771,28.7501,28.6771,28.7136,109900.0
2013-06-27 10:35:00,31.46,31.5,31.41,31.45,107200.0,28.7045,28.741,28.6588,28.6953,107200.0
2013-06-27 10:40:00,31.45,31.47,31.3,31.32,109500.0,28.6953,28.7136,28.5585,28.5767,109500.0
2013-06-27 10:45:00,31.31,31.32,31.2,31.25,92900.0,28.5676,28.5767,28.4672,28.5129,92900.0
2013-06-27 10:50:00,31.25,31.35,31.24,31.27,95400.0,28.5129,28.6041,28.5037,28.5311,95400.0
2013-06-27 10:55:00,31.25,31.28,31.25,31.25,44800.0,28.5129,28.5402,28.5129,28.5129,44800.0
2013-06-27 11:00:00,31.25,31.26,31.22,31.23,70700.0,28.5129,28.522,28.4855,28.4946,70700.0
2013-06-27 11:05:00,31.23,31.29,31.21,31.23,59400.0,28.4946,28.5494,28.4764,28.4946,59400.0
2013-06-27 11:10:00,31.23,31.25,31.2,31.25,53300.0,28.4946,28.5129,28.4672,28.5129,53300.0
2013-06-27 11:15:00,31.24,31.25,31.22,31.22,42500.0,28.5037,28.5129,28.4855,28.4855,42500.0
2013-06-27 11:20:00,31.22,31.27,31.22,31.23,52200.0,28.4855,28.5311,28.4855,28.4946,52200.0
2013-06-27 11:25:00,31.23,31.25,31.23,31.24,45000.0,28.4946,28.5129,28.4946,28.5037,45000.0
2013-06-27 11:30:00,31.24,31.25,31.24,31.24,37500.0,28.5037,28.5129,28.5037,28.5037,37500.0
2013-06-27 11:35:00,31.25,31.3,31.24,31.3,163300.0,28.5129,28.5585,28.5037,28.5585,163300.0
2013-06-27 11:40:00,31.3,31.3,31.22,31.23,74700.0,28.5585,28.5585,28.4855,28.4946,74700.0
2013-06-27 11:45:00,31.22,31.23,31.13,31.16,666600.0,28.4855,28.4946,28.4034,28.4307,666600.0
2013-06-27 11:50:00,31.15,31.17,31.1,31.1,67900.0,28.4216,28.4399,28.376,28.376,67900.0
2013-06-27 11:55:00,31.11,31.11,31.09,31.1,68600.0,28.3851,28.3851,28.3669,28.376,68600.0
2013-06-27 12:00:00,31.11,31.11,30.91,30.91,139200.0,28.3851,28.3851,28.2026,28.2026,139200.0
2013-06-27 12:05:00,30.91,31.01,30.89,31.0,122700.0,28.2026,28.2939,28.1844,28.2848,122700.0
2013-06-27 12:10:00,31.0,31.0,30.96,30.98,58800.0,28.2848,28.2848,28.2483,28.2665,58800.0
2013-06-27 12:15:00,30.98,31.14,30.98,31.14,42400.0,28.2665,28.4125,28.2665,28.4125,42400.0
2013-06-27 12:20:00,31.14,31.17,31.07,31.09,64700.0,28.4125,28.4399,28.3486,28.3669,64700.0
2013-06-27 12:25:00,31.09,31.11,30.99,31.01,56900.0,28.3669,28.3851,28.2756,28.2939,56900.0
2013-06-27 12:30:00,31.01,31.01,30.97,30.99,30900.0,28.2939,28.2939,28.2574,28.2756,30900.0
2013-06-27 12:35:00,30.98,30.99,30.95,30.98,45800.0,28.2665,28.2756,28.2391,28.2665,45800.0
2013-06-27 12:40:00,30.98,30.98,30.93,30.95,70500.0,28.2665,28.2665,28.2209,28.2391,70500.0
2013-06-27 12:45:00,30.96,31.02,30.96,30.98,65900.0,28.2483,28.303,28.2483,28.2665,65900.0
2013-06-27 12:50:00,30.98,30.98,30.93,30.98,70100.0,28.2665,28.2665,28.2209,28.2665,70100.0
2013-06-27 12:55:00,30.98,30.98,30.93,30.94,65000.0,28.2665,28.2665,28.2209,28.23,65000.0
2013-06-27 13:00:00,30.94,31.05,30.94,31.05,55800.0,28.23,28.3304,28.23,28.3304,55800.0
2013-06-27 13:05:00,31.05,31.1,31.0,31.09,92800.0,28.3304,28.376,28.2848,28.3669,92800.0
2013-06-27 13:10:00,31.09,31.11,31.07,31.09,87200.0,28.3669,28.3851,28.3486,28.3669,87200.0
2013-06-27 13:15:00,31.09,31.15,31.06,31.06,58200.0,28.3669,28.4216,28.3395,28.3395,58200.0
2013-06-27 13:20:00,31.06,31.1,31.03,31.08,80700.0,28.3395,28.376,28.3121,28.3578,80700.0
2013-06-27 13:25:00,31.08,31.09,31.04,31.07,127800.0,28.3578,28.3669,28.3213,28.3486,127800.0
2013-06-27 13:30:00,31.07,31.09,31.06,31.09,75000.0,28.3486,28.3669,28.3395,28.3669,75000.0
2013-06-27 13:35:00,31.09,31.16,31.09,31.16,186300.0,28.3669,28.4307,28.3669,28.4307,186300.0
2013-06-27 13:40:00,31.16,31.24,31.15,31.17,128000.0,28.4307,28.5037,28.4216,28.4399,128000.0
2013-06-27 13:45:00,31.18,31.19,31.1,31.14,95400.0,28.449,28.4581,28.376,28.4125,95400.0
2013-06-27 13:50:00,31.15,31.2,31.13,31.13,164200.0,28.4216,28.4672,28.4034,28.4034,164200.0
2013-06-27 13:55:00,31.13,31.14,31.1,31.1,84600.0,28.4034,28.4125,28.376,28.376,84600.0
2013-06-27 14:00:00,31.11,31.15,31.06,31.15,111100.0,28.3851,28.4216,28.3395,28.4216,111100.0
2013-06-27 14:05:00,31.15,31.15,31.11,31.13,186900.0,28.4216,28.4216,28.3851,28.4034,186900.0
2013-06-27 14:10:00,31.13,31.14,31.08,31.1,251500.0,28.4034,28.4125,28.3578,28.376,251500.0
2013-06-27 14:15:00,31.1,31.1,31.07,31.09,390000.0,28.376,28.376,28.3486,28.3669,390000.0
2013-06-27 14:20:00,31.08,31.09,31.05,31.05,117300.0,28.3578,28.3669,28.3304,28.3304,117300.0
2013-06-27 14:25:00,31.05,31.06,31.05,31.06,123600.0,28.3304,28.3395,28.3304,28.3395,123600.0
2013-06-27 14:30:00,31.05,31.06,31.0,31.02,166700.0,28.3304,28.3395,28.2848,28.303,166700.0
2013-06-27 14:35:00,31.02,31.06,31.01,31.06,83300.0,28.303,28.3395,28.2939,28.3395,83300.0
2013-06-27 14:40:00,31.05,31.06,31.02,31.04,77400.0,28.3304,28.3395,28.303,28.3213,77400.0
2013-06-27 14:45:00,31.04,31.05,31.03,31.05,72300.0,28.3213,28.3304,28.3121,28.3304,72300.0
2013-06-27 14:50:00,31.05,31.05,31.02,31.03,127900.0,28.3304,28.3304,28.303,28.3121,127900.0
2013-06-27 14:55:00,31.03,31.04,31.03,31.04,70100.0,28.3121,28.3213,28.3121,28.3213,70100.0
2013-06-27 15:00:00,31.04,31.04,31.03,31.04,48100.0,28.3213,28.3213,28.3121,28.3213,48100.0
2013-06-27 15:05:00,31.04,31.04,30.95,31.0,430800.0,28.3213,28.3213,28.2391,28.2848,430800.0
2013-06-27 15:10:00,31.0,31.0,30.99,31.0,33500.0,28.2848,28.2848,28.2756,28.2848,33500.0
2013-06-27 15:15:00,30.99,31.0,30.99,31.0,62600.0,28.2756,28.2848,28.2756,28.2848,62600.0
2013-06-27 15:20:00,30.99,31.0,30.99,31.0,60400.0,28.2756,28.2848,28.2756,28.2848,60400.0
2013-06-27 15:25:00,31.0,31.0,30.99,31.0,73300.0,28.2848,28.2848,28.2756,28.2848,73300.0
2013-06-27 15:30:00,31.0,31.08,30.96,31.0,464800.0,28.2848,28.3578,28.2483,28.2848,464800.0
2013-06-27 15:35:00,31.0,31.0,30.99,31.0,95000.0,28.2848,28.2848,28.2756,28.2848,95000.0
2013-06-27 15:40:00,31.0,31.0,30.95,30.96,302100.0,28.2848,28.2848,28.2391,28.2483,302100.0
2013-06-27 15:45:00,30.96,30.96,30.93,30.96,355800.0,28.2483,28.2483,28.2209,28.2483,355800.0
2013-06-27 15:50:00,30.96,30.96,30.89,30.93,313600.0,28.2483,28.2483,28.1844,28.2209,313600.0
2013-06-27 15:55:00,30.92,30.96,30.79,30.84,419000.0,28.2118,28.2483,28.0932,28.1388,419000.0
2013-06-28 09:30:00,30.9,31.09,30.86,31.08,531600.0,28.1935,28.3669,28.157,28.3578,531600.0
2013-06-28 09:35:00,31.07,31.39,31.07,31.21,402100.0,28.3486,28.6406,28.3486,28.4764,402100.0
2013-06-28 09:40:00,31.21,31.23,31.12,31.23,175200.0,28.4764,28.4946,28.3942,28.4946,175200.0
2013-06-28 09:45:00,31.23,31.28,31.2,31.2,187600.0,28.4946,28.5402,28.4672,28.4672,187600.0
2013-06-28 09:50:00,31.2,31.21,30.97,31.0,310100.0,28.4672,28.4764,28.2574,28.2848,310100.0
2013-06-28 09:55:00,31.0,31.0,30.82,30.85,175900.0,28.2848,28.2848,28.1205,28.1479,175900.0
2013-06-28 10:00:00,30.84,30.93,30.76,30.83,206200.0,28.1388,28.2209,28.0658,28.1296,206200.0
2013-06-28 10:05:00,30.82,30.97,30.82,30.95,173600.0,28.1205,28.2574,28.1205,28.2391,173600.0
2013-06-28 10:10:00,30.95,30.97,30.87,30.95,191700.0,28.2391,28.2574,28.1661,28.2391,191700.0
2013-06-28 10:15:00,30.95,31.0,30.91,30.96,199900.0,28.2391,28.2848,28.2026,28.2483,199900.0
2013-06-28 10:20:00,30.96,31.06,30.93,31.06,201500.0,28.2483,28.3395,28.2209,28.3395,201500.0
2013-06-28 10:25:00,31.05,31.17,31.04,31.15,251000.0,28.3304,28.4399,28.3213,28.4216,251000.0
2013-06-28 10:30:00,31.14,31.15,31.09,31.12,191400.0,28.4125,28.4216,28.3669,28.3942,191400.0
2013-06-28 10:35:00,31.12,31.14,30.98,30.99,263100.0,28.3942,28.4125,28.2665,28.2756,263100.0
2013-06-28 10:40:00,30.99,31.0,30.98,30.99,242300.0,28.2756,28.2848,28.2665,28.2756,242300.0
2013-06-28 10:45:00,30.99,30.99,30.87,30.91,212100.0,28.2756,28.2756,28.1661,28.2026,212100.0
2013-06-28 10:50:00,30.91,30.92,30.86,30.87,254600.0,28.2026,28.2118,28.157,28.1661,254600.0
2013-06-28 10:55:00,30.87,30.94,30.81,30.89,444800.0,28.1661,28.23,28.1114,28.1844,444800.0
2013-06-28 11:00:00,30.9,30.99,30.89,30.97,235400.0,28.1935,28.2756,28.1844,28.2574,235400.0
2013-06-28 11:05:00,30.98,31.12,30.98,31.05,307300.0,28.2665,28.3942,28.2665,28.3304,307300.0
2013-06-28 11:10:00,31.05,31.08,31.04,31.08,125300.0,28.3304,28.3578,28.3213,28.3578,125300.0
2013-06-28 11:15:00,31.08,31.12,31.0,31.04,305300.0,28.3578,28.3942,28.2848,28.3213,305300.0
2013-06-28 11:20:00,31.03,31.15,31.03,31.13,200600.0,28.3121,28.4216,28.3121,28.4034,200600.0
2013-06-28 11:25:00,31.13,31.14,31.11,31.14,153000.0,28.4034,28.4125,28.3851,28.4125,153000.0
2013-06-28 11:30:00,31.13,31.14,30.99,31.0,119500.0,28.4034,28.4125,28.2756,28.2848,119500.0
2013-06-28 11:35:00,31.01,31.07,31.0,31.04,149900.0,28.2939,28.3486,28.2848,28.3213,149900.0
2013-06-28 11:40:00,31.04,31.04,31.01,31.02,245800.0,28.3213,28.3213,28.2939,28.303,245800.0
2013-06-28 11:45:00,31.01,31.1,30.96,31.1,311700.0,28.2939,28.376,28.2483,28.376,311700.0
2013-06-28 11:50:00,31.1,31.12,30.99,31.01,214400.0,28.376,28.3942,28.2756,28.2939,214400.0
2013-06-28 11:55:00,31.0,31.01,30.99,31.01,97000.0,28.2848,28.2939,28.2756,28.2939,97000.0
2013-06-28 12:00:00,31.0,31.01,30.9,30.9,158700.0,28.2848,28.2939,28.1935,28.1935,158700.0
2013-06-28 12:05:00,30.9,30.99,30.88,30.88,139200.0,28.1935,28.2756,28.1753,28.1753,139200.0
2013-06-28 12:10:00,30.89,30.9,30.85,30.87,46900.0,28.1844,28.1935,28.1479,28.1661,46900.0
2013-06-28 12:15:00,30.87,30.89,30.84,30.86,51900.0,28.1661,28.1844,28.1388,28.157,51900.0
2013-06-28 12:20:00,30.86,30.88,30.81,30.81,35100.0,28.157,28.1753,28.1114,28.1114,35100.0
2013-06-28 12:25:00,30.81,30.88,30.81,30.88,47800.0,28.1114,28.1753,28.1114,28.1753,47800.0
2013-06-28 12:30:00,30.88,30.89,30.87,30.88,31200.0,28.1753,28.1844,28.1661,28.1753,31200.0
2013-06-28 12:35:00,30.88,30.9,30.88,30.9,27200.0,28.1753,28.1935,28.1753,28.1935,27200.0
2013-06-28 12:40:00,30.9,30.9,30.86,30.88,92400.0,28.1935,28.1935,28.157,28.1753,92400.0
2013-06-28 12:45:00,30.89,30.9,30.86,30.87,42300.0,28.1844,28.1935,28.157,28.1661,42300.0
2013-06-28 12:50:00,30.87,30.89,30.86,30.89,40900.0,28.1661,28.1844,28.157,28.1844,40900.0
2013-06-28 12:55:00,30.89,30.89,30.88,30.88,28600.0,28.1844,28.1844,28.1753,28.1753,28600.0
2013-06-28 13:00:00,30.88,30.89,30.76,30.78,144300.0,28.1753,28.1844,28.0658,28.084,144300.0
2013-06-28 13:05:00,30.77,30.77,30.71,30.71,54100.0,28.0749,28.0749,28.0202,28.0202,54100.0
2013-06-28 13:10:00,30.71,30.84,30.71,30.83,85300.0,28.0202,28.1388,28.0202,28.1296,85300.0
2013-06-28 13:15:00,30.84,30.84,30.75,30.76,171400.0,28.1388,28.1388,28.0567,28.0658,171400.0
2013-06-28 13:20:00,30.76,30.76,30.66,30.67,179300.0,28.0658,28.0658,27.9745,27.9837,179300.0
2013-06-28 13:25:00,30.66,30.75,30.54,30.74,212200.0,27.9745,28.0567,27.865,28.0475,212200.0
2013-06-28 13:30:00,30.75,30.76,30.7,30.74,135800.0,28.0567,28.0658,28.011,28.0475,135800.0
2013-06-28 13:35:00,30.74,30.83,30.72,30.79,119700.0,28.0475,28.1296,28.0293,28.0932,119700.0
2013-06-28 13:40:00,30.79,30.79,30.65,30.67,236500.0,28.0932,28.0932,27.9654,27.9837,236500.0
2013-06-28 13:45:00,30.68,30.78,30.64,30.7,111700.0,27.9928,28.084,27.9563,28.011,111700.0
2013-06-28 13:50:00,30.71,30.76,30.7,30.75,74800.0,28.0202,28.0658,28.011,28.0567,74800.0
2013-06-28 13:55:00,30.75,30.76,30.65,30.65,42200.0,28.0567,28.0658,27.9654,27.9654,42200.0
2013-06-28 14:00:00,30.65,30.66,30.6,30.61,45400.0,27.9654,27.9745,27.9198,27.9289,45400.0
2013-06-28 14:05:00,30.6,30.62,30.55,30.56,65300.0,27.9198,27.938,27.8742,27.8833,65300.0
2013-06-28 14:10:00,30.56,30.6,30.55,30.6,61700.0,27.8833,27.9198,27.8742,27.9198,61700.0
2013-06-28 14:15:00,30.59,30.65,30.56,30.63,81100.0,27.9107,27.9654,27.8833,27.9472,81100.0
2013-06-28 14:20:00,30.63,30.66,30.58,30.62,104200.0,27.9472,27.9745,27.9015,27.938,104200.0
2013-06-28 14:25:00,30.62,30.67,30.61,30.65,140400.0,27.938,27.9837,27.9289,27.9654,140400.0
2013-06-28 14:30:00,30.64,30.68,30.62,30.63,107800.0,27.9563,27.9928,27.938,27.9472,107800.0
2013-06-28 14:35:00,30.63,30.64,30.6,30.64,61500.0,27.9472,27.9563,27.9198,27.9563,61500.0
2013-06-28 14:40:00,30.64,30.64,30.61,30.61,75800.0,27.9563,27.9563,27.9289,27.9289,75800.0
2013-06-28 14:45:00,30.61,30.62,30.57,30.61,84200.0,27.9289,27.938,27.8924,27.9289,84200.0
2013-06-28 14:50:00,30.62,30.67,30.62,30.66,54300.0,27.938,27.9837,27.938,27.9745,54300.0
2013-06-28 14:55:00,30.67,30.67,30.65,30.66,81900.0,27.9837,27.9837,27.9654,27.9745,81900.0
2013-06-28 15:00:00,30.66,30.8,30.65,30.73,168900.0,27.9745,28.1023,27.9654,28.0384,168900.0
2013-06-28 15:05:00,30.72,30.73,30.67,30.7,101300.0,28.0293,28.0384,27.9837,28.011,101300.0
2013-06-28 15:10:00,30.7,30.7,30.69,30.7,65800.0,28.011,28.011,28.0019,28.011,65800.0
2013-06-28 15:15:00,30.7,30.7,30.58,30.6,130900.0,28.011,28.011,27.9015,27.9198,130900.0
2013-06-28 15:20:00,30.6,30.71,30.54,30.7,164600.0,27.9198,28.0202,27.865,28.011,164600.0
2013-06-28 15:25:00,30.7,30.83,30.7,30.82,148200.0,28.011,28.1296,28.011,28.1205,148200.0
2013-06-28 15:30:00,30.81,30.86,30.74,30.74,157000.0,28.1114,28.157,28.0475,28.0475,157000.0
2013-06-28 15:35:00,30.74,30.75,30.66,30.7,133700.0,28.0475,28.0567,27.9745,28.011,133700.0
2013-06-28 15:40:00,30.69,30.7,30.66,30.66,116200.0,28.0019,28.011,27.9745,27.9745,116200.0
2013-06-28 15:45:00,30.67,30.7,30.67,30.7,249200.0,27.9837,28.011,27.9837,28.011,249200.0
2013-06-28 15:50:00,30.7,30.7,30.62,30.68,249700.0,28.011,28.011,27.938,27.9928,249700.0
2013-06-28 15:55:00,30.67,30.71,30.64,30.65,833700.0,27.9837,28.0202,27.9563,27.9654,833700.0
2013-07-01 09:30:00,31.02,31.06,30.71,30.83,278000.0,28.303,28.3395,28.0202,28.1296,278000.0
2013-07-01 09:35:00,30.81,30.89,30.73,30.8,136200.0,28.1114,28.1844,28.0384,28.1023,136200.0
2013-07-01 09:40:00,30.77,30.82,30.65,30.66,106600.0,28.0749,28.1205,27.9654,27.9745,106600.0
2013-07-01 09:45:00,30.66,30.73,30.59,30.73,190200.0,27.9745,28.0384,27.9107,28.0384,190200.0
2013-07-01 09:50:00,30.73,30.75,30.6,30.62,169400.0,28.0384,28.0567,27.9198,27.938,169400.0
2013-07-01 09:55:00,30.63,30.72,30.6,30.7,139900.0,27.9472,28.0293,27.9198,28.011,139900.0
2013-07-01 10:00:00,30.7,30.78,30.67,30.78,160200.0,28.011,28.084,27.9837,28.084,160200.0
2013-07-01 10:05:00,30.78,30.81,30.74,30.76,223600.0,28.084,28.1114,28.0475,28.0658,223600.0
2013-07-01 10:10:00,30.77,30.82,30.7,30.8,306000.0,28.0749,28.1205,28.011,28.1023,306000.0
2013-07-01 10:15:00,30.8,30.82,30.73,30.74,159300.0,28.1023,28.1205,28.0384,28.0475,159300.0
2013-07-01 10:20:00,30.74,30.8,30.71,30.76,179300.0,28.0475,28.1023,28.0202,28.0658,179300.0
2013-07-01 10:25:00,30.76,30.76,30.72,30.72,38800.0,28.0658,28.0658,28.0293,28.0293,38800.0
2013-07-01 10:30:00,30.72,30.75,30.72,30.74,95200.0,28.0293,28.0567,28.0293,28.0475,95200.0
2013-07-01 10:35:00,30.73,30.74,30.61,30.68,162200.0,28.0384,28.0475,27.9289,27.9928,162200.0
2013-07-01 10:40:00,30.67,30.73,30.67,30.71,140600.0,27.9837,28.0384,27.9837,28.0202,140600.0
2013-07-01 10:45:00,30.71,30.72,30.67,30.68,109400.0,28.0202,28.0293,27.9837,27.9928,109400.0
2013-07-01 10:50:00,30.68,30.69,30.63,30.69,233700.0,27.9928,28.0019,27.9472,28.0019,233700.0
2013-07-01 10:55:00,30.69,30.76,30.68,30.76,236100.0,28.0019,28.0658,27.9928,28.0658,236100.0
2013-07-01 11:00:00,30.76,30.8,30.73,30.75,109600.0,28.0658,28.1023,28.0384,28.0567,109600.0
2013-07-01 11:05:00,30.76,30.76,30.66,30.71,193800.0,28.0658,28.0658,27.9745,28.0202,193800.0
2013-07-01 11:10:00,30.71,30.71,30.67,30.7,137800.0,28.0202,28.0202,27.9837,28.011,137800.0
2013-07-01 11:15:00,30.7,30.71,30.68,30.7,185400.0,28.011,28.0202,27.9928,28.011,185400.0
2013-07-01 11:20:00,30.7,30.7,30.69,30.7,94200.0,28.011,28.011,28.0019,28.011,94200.0
2013-07-01 11:25:00,30.7,30.75,30.69,30.75,181400.0,28.011,28.0567,28.0019,28.0567,181400.0
2013-07-01 11:30:00,30.75,30.8,30.72,30.73,189200.0,28.0567,28.1023,28.0293,28.0384,189200.0
2013-07-01 11:35:00,30.73,30.73,30.7,30.7,109300.0,28.0384,28.0384,28.011,28.011,109300.0
2013-07-01 11:40:00,30.71,30.75,30.7,30.71,115100.0,28.0202,28.0567,28.011,28.0202,115100.0
2013-07-01 11:45:00,30.71,30.79,30.71,30.79,114200.0,28.0202,28.0932,28.0202,28.0932,114200.0
2013-07-01 11:50:00,30.79,30.79,30.74,30.76,219200.0,28.0932,28.0932,28.0475,28.0658,219200.0
2013-07-01 11:55:00,30.75,30.76,30.55,30.56,438300.0,28.0567,28.0658,27.8742,27.8833,438300.0
2013-07-01 12:00:00,30.55,30.63,30.4,30.44,352000.0,27.8742,27.9472,27.7373,27.7738,352000.0
2013-07-01 12:05:00,30.43,30.45,30.3,30.45,261800.0,27.7647,27.7829,27.6461,27.7829,261800.0
2013-07-01 12:10:00,30.45,30.59,30.41,30.56,260500.0,27.7829,27.9107,27.7464,27.8833,260500.0
2013-07-01 12:15:00,30.55,30.57,30.49,30.55,192700.0,27.8742,27.8924,27.8194,27.8742,192700.0
2013-07-01 12:20:00,30.54,30.63,30.49,30.5,272700.0,27.865,27.9472,27.8194,27.8286,272700.0
2013-07-01 12:25:00,30.5,30.5,30.37,30.38,137600.0,27.8286,27.8286,27.7099,27.7191,137600.0
2013-07-01 12:30:00,30.38,30.38,30.29,30.29,354200.0,27.7191,27.7191,27.6369,27.6369,354200.0
2013-07-01 12:35:00,30.3,30.36,30.13,30.24,470100.0,27.6461,27.7008,27.491,27.5913,470100.0
2013-07-01 12:40:00,30.25,30.44,30.24,30.37,315000.0,27.6004,27.7738,27.5913,27.7099,315000.0
2013-07-01 12:45:00,30.35,30.46,30.32,30.42,140900.0,27.6917,27.7921,27.6643,27.7556,140900.0
2013-07-01 12:50:00,30.42,30.42,30.3,30.33,83800.0,27.7556,27.7556,27.6461,27.6734,83800.0
2013-07-01 12:55:00,30.33,30.42,30.3,30.41,143300.0,27.6734,27.7556,27.6461,27.7464,143300.0
2013-07-01 13:00:00,30.41,30.43,30.3,30.3,103200.0,27.7464,27.7647,27.6461,27.6461,103200.0
2013-07-01 13:05:00,30.29,30.33,30.23,30.23,79400.0,27.6369,27.6734,27.5822,27.5822,79400.0
2013-07-01 13:10:00,30.23,30.26,30.19,30.19,91200.0,27.5822,27.6096,27.5457,27.5457,91200.0
2013-07-01 13:15:00,30.19,30.27,30.19,30.26,57900.0,27.5457,27.6187,27.5457,27.6096,57900.0
2013-07-01 13:20:00,30.26,30.34,30.25,30.33,137200.0,27.6096,27.6826,27.6004,27.6734,137200.0
2013-07-01 13:25:00,30.33,30.42,30.32,30.38,75700.0,27.6734,27.7556,27.6643,27.7191,75700.0
2013-07-01 13:30:00,30.39,30.4,30.37,30.39,279000.0,27.7282,27.7373,27.7099,27.7282,279000.0
2013-07-01 13:35:00,30.39,30.39,30.28,30.31,147400.0,27.7282,27.7282,27.6278,27.6552,147400.0
2013-07-01 13:40:00,30.3,30.32,30.28,30.3,126500.0,27.6461,27.6643,27.6278,27.6461,126500.0
2013-07-01 13:45:00,30.31,30.34,30.29,30.3,195200.0,27.6552,27.6826,27.6369,27.6461,195200.0
2013-07-01 13:50:00,30.31,30.4,30.3,30.4,195600.0,27.6552,27.7373,27.6461,27.7373,195600.0
2013-07-01 13:55:00,30.4,30.47,30.39,30.47,353400.0,27.7373,27.8012,27.7282,27.8012,353400.0
2013-07-01 14:00:00,30.47,30.5,30.25,30.26,305400.0,27.8012,27.8286,27.6004,27.6096,305400.0
2013-07-01 14:05:00,30.26,30.33,30.25,30.31,129700.0,27.6096,27.6734,27.6004,27.6552,129700.0
2013-07-01 14:10:00,30.3,30.31,30.28,30.3,90000.0,27.6461,27.6552,27.6278,27.6461,90000.0
2013-07-01 14:15:00,30.3,30.31,30.28,30.3,73600.0,27.6461,27.6552,27.6278,27.6461,73600.0
2013-07-01 14:20:00,30.3,30.38,30.3,30.36,95900.0,27.6461,27.7191,27.6461,27.7008,95900.0
2013-07-01 14:25:00,30.36,30.47,30.36,30.47,69600.0,27.7008,27.8012,27.7008,27.8012,69600.0
2013-07-01 14:30:00,30.47,30.62,30.45,30.62,182700.0,27.8012,27.938,27.7829,27.938,182700.0
2013-07-01 14:35:00,30.62,30.66,30.56,30.62,230700.0,27.938,27.9745,27.8833,27.938,230700.0
2013-07-01 14:40:00,30.62,30.65,30.56,30.59,132300.0,27.938,27.9654,27.8833,27.9107,132300.0
2013-07-01 14:45:00,30.59,30.63,30.57,30.62,138500.0,27.9107,27.9472,27.8924,27.938,138500.0
2013-07-01 14:50:00,30.62,30.73,30.54,30.66,260800.0,27.938,28.0384,27.865,27.9745,260800.0
2013-07-01 14:55:00,30.66,30.79,30.66,30.72,365600.0,27.9745,28.0932,27.9745,28.0293,365600.0
2013-07-01 15:00:00,30.71,30.88,30.71,30.86,279000.0,28.0202,28.1753,28.0202,28.157,279000.0
2013-07-01 15:05:00,30.86,30.87,30.79,30.8,164500.0,28.157,28.1661,28.0932,28.1023,164500.0
2013-07-01 15:10:00,30.8,30.86,30.76,30.76,138600.0,28.1023,28.157,28.0658,28.0658,138600.0
2013-07-01 15:15:00,30.77,30.85,30.74,30.82,187700.0,28.0749,28.1479,28.0475,28.1205,187700.0
2013-07-01 15:20:00,30.82,30.85,30.78,30.78,313200.0,28.1205,28.1479,28.084,28.084,313200.0
2013-07-01 15:25:00,30.78,30.78,30.61,30.61,131000.0,28.084,28.084,27.9289,27.9289,131000.0
2013-07-01 15:30:00,30.61,30.61,30.52,30.56,142400.0,27.9289,27.9289,27.8468,27.8833,142400.0
2013-07-01 15:35:00,30.55,30.58,30.46,30.55,132200.0,27.8742,27.9015,27.7921,27.8742,132200.0
2013-07-01 15:40:00,30.55,30.6,30.49,30.5,192200.0,27.8742,27.9198,27.8194,27.8286,192200.0
2013-07-01 15:45:00,30.5,30.55,30.47,30.5,352200.0,27.8286,27.8742,27.8012,27.8286,352200.0
2013-07-01 15:50:00,30.49,30.51,30.43,30.49,334300.0,27.8194,27.8377,27.7647,27.8194,334300.0
2013-07-01 15:55:00,30.48,30.58,30.47,30.56,580800.0,27.8103,27.9015,27.8012,27.8833,580800.0
2013-07-02 09:30:00,30.22,30.61,30.14,30.55,172000.0,27.5731,27.9289,27.5001,27.8742,172000.0
2013-07-02 09:35:00,30.55,30.6,30.37,30.41,146200.0,27.8742,27.9198,27.7099,27.7464,146200.0
2013-07-02 09:40:00,30.4,30.83,30.4,30.48,175300.0,27.7373,28.1296,27.7373,27.8103,175300.0
2013-07-02 09:45:00,30.48,30.54,30.46,30.49,100500.0,27.8103,27.865,27.7921,27.8194,100500.0
2013-07-02 09:50:00,30.5,30.58,30.5,30.57,69100.0,27.8286,27.9015,27.8286,27.8924,69100.0
2013-07-02 09:55:00,30.57,30.7,30.56,30.68,51400.0,27.8924,28.011,27.8833,27.9928,51400.0
2013-07-02 10:00:00,30.68,30.68,30.62,30.67,101100.0,27.9928,27.9928,27.938,27.9837,101100.0
2013-07-02 10:05:00,30.65,30.67,30.59,30.6,115900.0,27.9654,27.9837,27.9107,27.9198,115900.0
2013-07-02 10:10:00,30.61,30.61,30.5,30.55,46000.0,27.9289,27.9289,27.8286,27.8742,46000.0
2013-07-02 10:15:00,30.54,30.55,30.5,30.5,142000.0,27.865,27.8742,27.8286,27.8286,142000.0
2013-07-02 10:20:00,30.5,30.55,30.49,30.54,38800.0,27.8286,27.8742,27.8194,27.865,38800.0
2013-07-02 10:25:00,30.54,30.65,30.52,30.63,62900.0,27.865,27.9654,27.8468,27.9472,62900.0
2013-07-02 10:30:00,30.63,30.64,30.55,30.55,350700.0,27.9472,27.9563,27.8742,27.8742,350700.0
2013-07-02 10:35:00,30.55,30.56,30.51,30.51,221800.0,27.8742,27.8833,27.8377,27.8377,221800.0
2013-07-02 10:40:00,30.5,30.53,30.5,30.51,33700.0,27.8286,27.8559,27.8286,27.8377,33700.0
2013-07-02 10:45:00,30.5,30.51,30.4,30.44,127600.0,27.8286,27.8377,27.7373,27.7738,127600.0
2013-07-02 10:50:00,30.43,30.48,30.43,30.46,52700.0,27.7647,27.8103,27.7647,27.7921,52700.0
2013-07-02 10:55:00,30.47,30.52,30.46,30.51,19100.0,27.8012,27.8468,27.7921,27.8377,19100.0
2013-07-02 11:00:00,30.51,30.51,30.48,30.49,27800.0,27.8377,27.8377,27.8103,27.8194,27800.0
2013-07-02 11:05:00,30.48,30.5,30.46,30.47,33600.0,27.8103,27.8286,27.7921,27.8012,33600.0
2013-07-02 11:10:00,30.47,30.49,30.46,30.47,43800.0,27.8012,27.8194,27.7921,27.8012,43800.0
2013-07-02 11:15:00,30.47,30.48,30.46,30.48,50800.0,27.8012,27.8103,27.7921,27.8103,50800.0
2013-07-02 11:20:00,30.47,30.48,30.46,30.48,35200.0,27.8012,27.8103,27.7921,27.8103,35200.0
2013-07-02 11:25:00,30.48,30.48,30.47,30.48,26900.0,27.8103,27.8103,27.8012,27.8103,26900.0
2013-07-02 11:30:00,30.48,30.5,30.47,30.49,28900.0,27.8103,27.8286,27.8012,27.8194,28900.0
2013-07-02 11:35:00,30.5,30.5,30.49,30.5,16200.0,27.8286,27.8286,27.8194,27.8286,16200.0
2013-07-02 11:40:00,30.5,30.5,30.49,30.5,42400.0,27.8286,27.8286,27.8194,27.8286,42400.0
2013-07-02 11:45:00,30.5,30.5,30.45,30.45,69300.0,27.8286,27.8286,27.7829,27.7829,69300.0
2013-07-02 11:50:00,30.46,30.46,30.41,30.42,49300.0,27.7921,27.7921,27.7464,27.7556,49300.0
2013-07-02 11:55:00,30.42,30.45,30.41,30.43,34300.0,27.7556,27.7829,27.7464,27.7647,34300.0
2013-07-02 12:00:00,30.43,30.45,30.42,30.43,31600.0,27.7647,27.7829,27.7556,27.7647,31600.0
2013-07-02 12:05:00,30.43,30.43,30.34,30.34,79000.0,27.7647,27.7647,27.6826,27.6826,79000.0
2013-07-02 12:10:00,30.33,30.34,30.14,30.15,335600.0,27.6734,27.6826,27.5001,27.5092,335600.0
2013-07-02 12:15:00,30.15,30.2,30.09,30.15,401300.0,27.5092,27.5548,27.4545,27.5092,401300.0
2013-07-02 12:20:00,30.14,30.15,30.03,30.06,729300.0,27.5001,27.5092,27.3997,27.4271,729300.0
2013-07-02 12:25:00,30.06,30.2,30.05,30.19,116400.0,27.4271,27.5548,27.418,27.5457,116400.0
2013-07-02 12:30:00,30.19,30.28,30.19,30.28,105800.0,27.5457,27.6278,27.5457,27.6278,105800.0
2013-07-02 12:35:00,30.28,30.3,30.2,30.2,59900.0,27.6278,27.6461,27.5548,27.5548,59900.0
2013-07-02 12:40:00,30.21,30.21,30.18,30.21,93900.0,27.564,27.564,27.5366,27.564,93900.0
2013-07-02 12:45:00,30.21,30.21,30.09,30.09,98500.0,27.564,27.564,27.4545,27.4545,98500.0
2013-07-02 12:50:00,30.09,30.16,30.08,30.16,80500.0,27.4545,27.5183,27.4453,27.5183,80500.0
2013-07-02 12:55:00,30.15,30.21,30.15,30.2,66100.0,27.5092,27.564,27.5092,27.5548,66100.0
2013-07-02 13:00:00,30.2,30.22,30.19,30.19,62400.0,27.5548,27.5731,27.5457,27.5457,62400.0
2013-07-02 13:05:00,30.19,30.2,30.14,30.18,76800.0,27.5457,27.5548,27.5001,27.5366,76800.0
2013-07-02 13:10:00,30.19,30.19,30.15,30.18,55600.0,27.5457,27.5457,27.5092,27.5366,55600.0
2013-07-02 13:15:00,30.16,30.19,30.14,30.18,25400.0,27.5183,27.5457,27.5001,27.5366,25400.0
2013-07-02 13:20:00,30.17,30.22,30.17,30.2,31100.0,27.5275,27.5731,27.5275,27.5548,31100.0
2013-07-02 13:25:00,30.2,30.2,30.18,30.19,21400.0,27.5548,27.5548,27.5366,27.5457,21400.0
2013-07-02 13:30:00,30.19,30.2,30.18,30.19,46200.0,27.5457,27.5548,27.5366,27.5457,46200.0
2013-07-02 13:35:00,30.19,30.2,30.12,30.15,72000.0,27.5457,27.5548,27.4818,27.5092,72000.0
2013-07-02 13:40:00,30.14,30.14,30.1,30.12,48500.0,27.5001,27.5001,27.4636,27.4818,48500.0
2013-07-02 13:45:00,30.11,30.12,30.06,30.1,79700.0,27.4727,27.4818,27.4271,27.4636,79700.0
2013-07-02 13:50:00,30.1,30.2,30.09,30.2,94200.0,27.4636,27.5548,27.4545,27.5548,94200.0
2013-07-02 13:55:00,30.19,30.22,30.17,30.21,140500.0,27.5457,27.5731,27.5275,27.564,140500.0
2013-07-02 14:00:00,30.21,30.23,30.16,30.18,107300.0,27.564,27.5822,27.5183,27.5366,107300.0
2013-07-02 14:05:00,30.18,30.2,30.1,30.1,101000.0,27.5366,27.5548,27.4636,27.4636,101000.0
2013-07-02 14:10:00,30.1,30.1,30.0,30.03,288100.0,27.4636,27.4636,27.3723,27.3997,288100.0
2013-07-02 14:15:00,30.03,30.04,29.92,29.93,161800.0,27.3997,27.4088,27.2994,27.3085,161800.0
2013-07-02 14:20:00,29.92,29.95,29.88,29.88,155000.0,27.2994,27.3267,27.2629,27.2629,155000.0
2013-07-02 14:25:00,29.88,29.89,29.84,29.89,98000.0,27.2629,27.272,27.2264,27.272,98000.0
2013-07-02 14:30:00,29.88,29.9,29.8,29.87,118000.0,27.2629,27.2811,27.1899,27.2537,118000.0
2013-07-02 14:35:00,29.87,29.89,29.82,29.83,104700.0,27.2537,27.272,27.2081,27.2172,104700.0
2013-07-02 14:40:00,29.82,29.83,29.76,29.81,161600.0,27.2081,27.2172,27.1534,27.199,161600.0
2013-07-02 14:45:00,29.81,29.82,29.75,29.76,128300.0,27.199,27.2081,27.1442,27.1534,128300.0
2013-07-02 14:50:00,29.76,29.84,29.75,29.82,73300.0,27.1534,27.2264,27.1442,27.2081,73300.0
2013-07-02 14:55:00,29.83,29.89,29.82,29.89,59200.0,27.2172,27.272,27.2081,27.272,59200.0
2013-07-02 15:00:00,29.88,29.89,29.85,29.85,122600.0,27.2629,27.272,27.2355,27.2355,122600.0
2013-07-02 15:05:00,29.85,29.86,29.81,29.85,46900.0,27.2355,27.2446,27.199,27.2355,46900.0
2013-07-02 15:10:00,29.85,29.88,29.84,29.85,73600.0,27.2355,27.2629,27.2264,27.2355,73600.0
2013-07-02 15:15:00,29.85,29.93,29.84,29.93,93000.0,27.2355,27.3085,27.2264,27.3085,93000.0
2013-07-02 15:20:00,29.93,29.96,29.88,29.89,72100.0,27.3085,27.3358,27.2629,27.272,72100.0
2013-07-02 15:25:00,29.89,29.92,29.86,29.87,89800.0,27.272,27.2994,27.2446,27.2537,89800.0
2013-07-02 15:30:00,29.87,29.87,29.83,29.85,143300.0,27.2537,27.2537,27.2172,27.2355,143300.0
2013-07-02 15:35:00,29.85,29.85,29.74,29.8,344800.0,27.2355,27.2355,27.1351,27.1899,344800.0
2013-07-02 15:40:00,29.8,29.81,29.74,29.78,163000.0,27.1899,27.199,27.1351,27.1716,163000.0
2013-07-02 15:45:00,29.77,29.8,29.68,29.7,359600.0,27.1625,27.1899,27.0804,27.0986,359600.0
2013-07-02 15:50:00,29.7,29.73,29.65,29.71,379500.0,27.0986,27.126,27.053,27.1077,379500.0
2013-07-02 15:55:00,29.71,29.81,29.62,29.72,805500.0,27.1077,27.199,27.0256,27.1169,805500.0
2013-07-03 09:30:00,29.67,29.71,29.42,29.55,653200.0,27.0713,27.1077,26.8431,26.9618,653200.0
2013-07-03 09:35:00,29.55,29.62,29.52,29.6,163500.0,26.9618,27.0256,26.9344,27.0074,163500.0
2013-07-03 09:40:00,29.6,29.66,29.59,29.63,213800.0,27.0074,27.0621,26.9983,27.0348,213800.0
2013-07-03 09:45:00,29.64,29.67,29.56,29.58,444000.0,27.0439,27.0713,26.9709,26.9891,444000.0
2013-07-03 09:50:00,29.58,29.63,29.54,29.55,305300.0,26.9891,27.0348,26.9526,26.9618,305300.0
2013-07-03 09:55:00,29.54,29.57,29.38,29.4,219900.0,26.9526,26.98,26.8067,26.8249,219900.0
2013-07-03 10:00:00,29.38,29.4,29.34,29.35,377100.0,26.8067,26.8249,26.7702,26.7793,377100.0
2013-07-03 10:05:00,29.35,29.41,29.32,29.38,259300.0,26.7793,26.834,26.7519,26.8067,259300.0
2013-07-03 10:10:00,29.37,29.45,29.37,29.4,322000.0,26.7975,26.8705,26.7975,26.8249,322000.0
2013-07-03 10:15:00,29.4,29.44,29.39,29.4,240200.0,26.8249,26.8614,26.8158,26.8249,240200.0
2013-07-03 10:20:00,29.41,29.41,29.25,29.26,260400.0,26.834,26.834,26.688,26.6972,260400.0
2013-07-03 10:25:00,29.26,29.3,29.25,29.26,224300.0,26.6972,26.7337,26.688,26.6972,224300.0
2013-07-03 10:30:00,29.27,29.28,29.19,29.2,276500.0,26.7063,26.7154,26.6333,26.6424,276500.0
2013-07-03 10:35:00,29.2,29.2,29.08,29.15,199900.0,26.6424,26.6424,26.5329,26.5968,199900.0
2013-07-03 10:40:00,29.15,29.19,29.09,29.11,207100.0,26.5968,26.6333,26.5421,26.5603,207100.0
2013-07-03 10:45:00,29.11,29.29,29.1,29.28,167400.0,26.5603,26.7245,26.5512,26.7154,167400.0
2013-07-03 10:50:00,29.28,29.4,29.27,29.4,183500.0,26.7154,26.8249,26.7063,26.8249,183500.0
2013-07-03 10:55:00,29.4,29.5,29.4,29.49,182100.0,26.8249,26.9161,26.8249,26.907,182100.0
2013-07-03 11:00:00,29.49,29.5,29.41,29.42,178000.0,26.907,26.9161,26.834,26.8431,178000.0
2013-07-03 11:05:00,29.42,29.57,29.42,29.53,197400.0,26.8431,26.98,26.8431,26.9435,197400.0
2013-07-03 11:10:00,29.53,29.57,29.51,29.56,118400.0,26.9435,26.98,26.9253,26.9709,118400.0
2013-07-03 11:15:00,29.56,29.67,29.52,29.67,264400.0,26.9709,27.0713,26.9344,27.0713,264400.0
2013-07-03 11:20:00,29.66,29.74,29.66,29.72,296700.0,27.0621,27.1351,27.0621,27.1169,296700.0
2013-07-03 11:25:00,29.73,29.73,29.64,29.65,135700.0,27.126,27.126,27.0439,27.053,135700.0
2013-07-03 11:30:00,29.65,29.66,29.56,29.64,150700.0,27.053,27.0621,26.9709,27.0439,150700.0
2013-07-03 11:35:00,29.64,29.67,29.59,29.66,101600.0,27.0439,27.0713,26.9983,27.0621,101600.0
2013-07-03 11:40:00,29.66,29.68,29.61,29.67,188800.0,27.0621,27.0804,27.0165,27.0713,188800.0
2013-07-03 11:45:00,29.67,29.68,29.57,29.61,130300.0,27.0713,27.0804,26.98,27.0165,130300.0
2013-07-03 11:50:00,29.61,29.61,29.5,29.51,131800.0,27.0165,27.0165,26.9161,26.9253,131800.0
2013-07-03 11:55:00,29.51,29.59,29.5,29.59,143800.0,26.9253,26.9983,26.9161,26.9983,143800.0
2013-07-03 12:00:00,29.58,29.58,29.5,29.51,181200.0,26.9891,26.9891,26.9161,26.9253,181200.0
2013-07-03 12:05:00,29.51,29.52,29.41,29.46,215600.0,26.9253,26.9344,26.834,26.8796,215600.0
2013-07-03 12:10:00,29.46,29.46,29.34,29.34,214300.0,26.8796,26.8796,26.7702,26.7702,214300.0
2013-07-03 12:15:00,29.34,29.34,29.21,29.22,244300.0,26.7702,26.7702,26.6515,26.6607,244300.0
2013-07-03 12:20:00,29.21,29.25,29.17,29.18,257100.0,26.6515,26.688,26.615,26.6242,257100.0
2013-07-03 12:25:00,29.18,29.23,29.17,29.2,259900.0,26.6242,26.6698,26.615,26.6424,259900.0
2013-07-03 12:30:00,29.2,29.27,29.14,29.17,265000.0,26.6424,26.7063,26.5877,26.615,265000.0
2013-07-03 12:35:00,29.18,29.19,29.0,29.0,367300.0,26.6242,26.6333,26.4599,26.4599,367300.0
2013-07-03 12:40:00,29.0,29.14,28.97,29.12,274300.0,26.4599,26.5877,26.4326,26.5694,274300.0
2013-07-03 12:45:00,29.11,29.11,29.05,29.08,277500.0,26.5603,26.5603,26.5056,26.5329,277500.0
2013-07-03 12:50:00,29.07,29.23,29.05,29.22,395000.0,26.5238,26.6698,26.5056,26.6607,395000.0
2013-07-03 12:55:00,29.23,29.33,29.12,29.29,1021600.0,26.6698,26.761,26.5694,26.7245,1021600.0
2013-07-05 09:30:00,29.81,30.06,29.78,29.91,281400.0,27.199,27.4271,27.1716,27.2902,281400.0
2013-07-05 09:35:00,29.9,30.06,29.88,29.97,228400.0,27.2811,27.4271,27.2629,27.345,228400.0
2013-07-05 09:40:00,29.95,30.16,29.95,30.13,312400.0,27.3267,27.5183,27.3267,27.491,312400.0
2013-07-05 09:45:00,30.13,30.16,30.02,30.09,315600.0,27.491,27.5183,27.3906,27.4545,315600.0
2013-07-05 09:50:00,30.09,30.13,29.94,29.96,230000.0,27.4545,27.491,27.3176,27.3358,230000.0
2013-07-05 09:55:00,29.97,30.0,29.89,29.94,152900.0,27.345,27.3723,27.272,27.3176,152900.0
2013-07-05 10:00:00,29.94,30.03,29.92,30.01,175600.0,27.3176,27.3997,27.2994,27.3815,175600.0
2013-07-05 10:05:00,30.0,30.02,29.92,29.94,206600.0,27.3723,27.3906,27.2994,27.3176,206600.0
2013-07-05 10:10:00,29.94,29.96,29.8,29.81,157200.0,27.3176,27.3358,27.1899,27.199,157200.0
2013-07-05 10:15:00,29.81,29.88,29.8,29.87,189800.0,27.199,27.2629,27.1899,27.2537,189800.0
2013-07-05 10:20:00,29.85,29.91,29.83,29.83,142300.0,27.2355,27.2902,27.2172,27.2172,142300.0
2013-07-05 10:25:00,29.83,29.94,29.8,29.92,237600.0,27.2172,27.3176,27.1899,27.2994,237600.0
2013-07-05 10:30:00,29.92,29.99,29.9,29.95,263400.0,27.2994,27.3632,27.2811,27.3267,263400.0
2013-07-05 10:35:00,29.95,29.95,29.81,29.81,131700.0,27.3267,27.3267,27.199,27.199,131700.0
2013-07-05 10:40:00,29.81,29.92,29.81,29.82,109200.0,27.199,27.2994,27.199,27.2081,109200.0
2013-07-05 10:45:00,29.82,29.87,29.8,29.82,176700.0,27.2081,27.2537,27.1899,27.2081,176700.0
2013-07-05 10:50:00,29.82,29.9,29.81,29.87,158400.0,27.2081,27.2811,27.199,27.2537,158400.0
2013-07-05 10:55:00,29.86,29.95,29.86,29.94,110600.0,27.2446,27.3267,27.2446,27.3176,110600.0
2013-07-05 11:00:00,29.94,29.97,29.91,29.93,317800.0,27.3176,27.345,27.2902,27.3085,317800.0
2013-07-05 11:05:00,29.93,29.93,29.84,29.84,82000.0,27.3085,27.3085,27.2264,27.2264,82000.0
2013-07-05 11:10:00,29.84,29.92,29.83,29.92,70300.0,27.2264,27.2994,27.2172,27.2994,70300.0
2013-07-05 11:15:00,29.92,29.92,29.89,29.91,126100.0,27.2994,27.2994,27.272,27.2902,126100.0
2013-07-05 11:20:00,29.91,29.94,29.88,29.91,181300.0,27.2902,27.3176,27.2629,27.2902,181300.0
2013-07-05 11:25:00,29.91,29.94,29.89,29.91,116900.0,27.2902,27.3176,27.272,27.2902,116900.0
2013-07-05 11:30:00,29.91,29.92,29.88,29.88,84400.0,27.2902,27.2994,27.2629,27.2629,84400.0
2013-07-05 11:35:00,29.88,29.9,29.83,29.89,136200.0,27.2629,27.2811,27.2172,27.272,136200.0
2013-07-05 11:40:00,29.89,29.92,29.86,29.86,246000.0,27.272,27.2994,27.2446,27.2446,246000.0
2013-07-05 11:45:00,29.86,29.86,29.83,29.86,103500.0,27.2446,27.2446,27.2172,27.2446,103500.0
2013-07-05 11:50:00,29.86,29.9,29.85,29.88,124700.0,27.2446,27.2811,27.2355,27.2629,124700.0
2013-07-05 11:55:00,29.88,29.95,29.86,29.93,131000.0,27.2629,27.3267,27.2446,27.3085,131000.0
2013-07-05 12:00:00,29.93,29.98,29.93,29.96,31100.0,27.3085,27.3541,27.3085,27.3358,31100.0
2013-07-05 12:05:00,29.96,29.97,29.88,29.88,26000.0,27.3358,27.345,27.2629,27.2629,26000.0
2013-07-05 12:10:00,29.87,29.9,29.87,29.89,103600.0,27.2537,27.2811,27.2537,27.272,103600.0
2013-07-05 12:15:00,29.89,29.91,29.89,29.9,40100.0,27.272,27.2902,27.272,27.2811,40100.0
2013-07-05 12:20:00,29.9,29.91,29.89,29.89,29800.0,27.2811,27.2902,27.272,27.272,29800.0
2013-07-05 12:25:00,29.9,29.9,29.89,29.9,17300.0,27.2811,27.2811,27.272,27.2811,17300.0
2013-07-05 12:30:00,29.89,29.92,29.89,29.91,59000.0,27.272,27.2994,27.272,27.2902,59000.0
2013-07-05 12:35:00,29.91,29.92,29.84,29.84,46700.0,27.2902,27.2994,27.2264,27.2264,46700.0
2013-07-05 12:40:00,29.84,29.91,29.84,29.89,49000.0,27.2264,27.2902,27.2264,27.272,49000.0
2013-07-05 12:45:00,29.89,29.91,29.89,29.9,71500.0,27.272,27.2902,27.272,27.2811,71500.0
2013-07-05 12:50:00,29.9,29.91,29.86,29.9,148400.0,27.2811,27.2902,27.2446,27.2811,148400.0
2013-07-05 12:55:00,29.9,29.91,29.89,29.9,57900.0,27.2811,27.2902,27.272,27.2811,57900.0
2013-07-05 13:00:00,29.91,29.91,29.88,29.89,45000.0,27.2902,27.2902,27.2629,27.272,45000.0
2013-07-05 13:05:00,29.88,29.92,29.88,29.92,129000.0,27.2629,27.2994,27.2629,27.2994,129000.0
2013-07-05 13:10:00,29.92,29.94,29.88,29.92,127500.0,27.2994,27.3176,27.2629,27.2994,127500.0
2013-07-05 13:15:00,29.92,29.96,29.91,29.92,118900.0,27.2994,27.3358,27.2902,27.2994,118900.0
2013-07-05 13:20:00,29.93,29.93,29.89,29.89,22700.0,27.3085,27.3085,27.272,27.272,22700.0
2013-07-05 13:25:00,29.89,29.89,29.84,29.88,44300.0,27.272,27.272,27.2264,27.2629,44300.0
2013-07-05 13:30:00,29.88,29.9,29.87,29.9,52100.0,27.2629,27.2811,27.2537,27.2811,52100.0
2013-07-05 13:35:00,29.9,29.92,29.89,29.89,86300.0,27.2811,27.2994,27.272,27.272,86300.0
2013-07-05 13:40:00,29.89,29.91,29.89,29.89,71900.0,27.272,27.2902,27.272,27.272,71900.0
2013-07-05 13:45:00,29.89,29.94,29.89,29.93,141000.0,27.272,27.3176,27.272,27.3085,141000.0
2013-07-05 13:50:00,29.93,29.96,29.93,29.95,33300.0,27.3085,27.3358,27.3085,27.3267,33300.0
2013-07-05 13:55:00,29.94,29.98,29.94,29.98,34600.0,27.3176,27.3541,27.3176,27.3541,34600.0
2013-07-05 14:00:00,29.98,30.1,29.98,30.09,114700.0,27.3541,27.4636,27.3541,27.4545,114700.0
2013-07-05 14:05:00,30.08,30.12,30.05,30.1,59500.0,27.4453,27.4818,27.418,27.4636,59500.0
2013-07-05 14:10:00,30.1,30.12,30.0,30.01,103200.0,27.4636,27.4818,27.3723,27.3815,103200.0
2013-07-05 14:15:00,30.02,30.05,29.98,30.01,150300.0,27.3906,27.418,27.3541,27.3815,150300.0
2013-07-05 14:20:00,30.0,30.06,29.99,30.02,112700.0,27.3723,27.4271,27.3632,27.3906,112700.0
2013-07-05 14:25:00,30.02,30.05,29.99,30.01,78700.0,27.3906,27.418,27.3632,27.3815,78700.0
2013-07-05 14:30:00,30.02,30.04,29.98,30.01,197600.0,27.3906,27.4088,27.3541,27.3815,197600.0
2013-07-05 14:35:00,30.01,30.05,30.0,30.01,134700.0,27.3815,27.418,27.3723,27.3815,134700.0
2013-07-05 14:40:00,30.0,30.01,29.95,29.99,77400.0,27.3723,27.3815,27.3267,27.3632,77400.0
2013-07-05 14:45:00,29.99,30.0,29.95,29.98,214300.0,27.3632,27.3723,27.3267,27.3541,214300.0
2013-07-05 14:50:00,29.98,30.0,29.94,29.96,91700.0,27.3541,27.3723,27.3176,27.3358,91700.0
2013-07-05 14:55:00,29.96,29.98,29.94,29.96,106900.0,27.3358,27.3541,27.3176,27.3358,106900.0
2013-07-05 15:00:00,29.96,29.98,29.95,29.98,76600.0,27.3358,27.3541,27.3267,27.3541,76600.0
2013-07-05 15:05:00,29.98,29.98,29.95,29.96,128000.0,27.3541,27.3541,27.3267,27.3358,128000.0
2013-07-05 15:10:00,29.95,30.05,29.95,30.03,175600.0,27.3267,27.418,27.3267,27.3997,175600.0
2013-07-05 15:15:00,30.03,30.03,29.98,30.01,121400.0,27.3997,27.3997,27.3541,27.3815,121400.0
2013-07-05 15:20:00,30.0,30.01,29.99,30.0,77000.0,27.3723,27.3815,27.3632,27.3723,77000.0
2013-07-05 15:25:00,30.0,30.07,29.99,30.07,213800.0,27.3723,27.4362,27.3632,27.4362,213800.0
2013-07-05 15:30:00,30.07,30.07,30.01,30.05,168600.0,27.4362,27.4362,27.3815,27.418,168600.0
2013-07-05 15:35:00,30.05,30.05,29.99,30.0,185400.0,27.418,27.418,27.3632,27.3723,185400.0
2013-07-05 15:40:00,30.0,30.0,29.96,29.99,211700.0,27.3723,27.3723,27.3358,27.3632,211700.0
2013-07-05 15:45:00,29.99,30.13,29.99,30.12,227600.0,27.3632,27.491,27.3632,27.4818,227600.0
2013-07-05 15:50:00,30.11,30.15,30.11,30.12,223000.0,27.4727,27.5092,27.4727,27.4818,223000.0
2013-07-05 15:55:00,30.12,30.18,30.11,30.18,262500.0,27.4818,27.5366,27.4727,27.5366,262500.0
2013-07-08 09:30:00,30.45,30.51,30.3,30.4,368100.0,27.7829,27.8377,27.6461,27.7373,368100.0
2013-07-08 09:35:00,30.4,30.41,30.24,30.41,162600.0,27.7373,27.7464,27.5913,27.7464,162600.0
2013-07-08 09:40:00,30.4,30.41,30.22,30.3,150700.0,27.7373,27.7464,27.5731,27.6461,150700.0
2013-07-08 09:45:00,30.33,30.51,30.33,30.5,271300.0,27.6734,27.8377,27.6734,27.8286,271300.0
2013-07-08 09:50:00,30.51,30.57,30.45,30.46,249100.0,27.8377,27.8924,27.7829,27.7921,249100.0
2013-07-08 09:55:00,30.45,30.51,30.41,30.51,294300.0,27.7829,27.8377,27.7464,27.8377,294300.0
2013-07-08 10:00:00,30.51,30.59,30.49,30.5,224200.0,27.8377,27.9107,27.8194,27.8286,224200.0
2013-07-08 10:05:00,30.5,30.58,30.47,30.58,188000.0,27.8286,27.9015,27.8012,27.9015,188000.0
2013-07-08 10:10:00,30.58,30.75,30.57,30.75,187700.0,27.9015,28.0567,27.8924,28.0567,187700.0
2013-07-08 10:15:00,30.75,30.75,30.62,30.63,168600.0,28.0567,28.0567,27.938,27.9472,168600.0
2013-07-08 10:20:00,30.63,30.66,30.58,30.61,94000.0,27.9472,27.9745,27.9015,27.9289,94000.0
2013-07-08 10:25:00,30.6,30.62,30.43,30.44,129900.0,27.9198,27.938,27.7647,27.7738,129900.0
2013-07-08 10:30:00,30.44,30.54,30.44,30.51,125800.0,27.7738,27.865,27.7738,27.8377,125800.0
2013-07-08 10:35:00,30.51,30.52,30.48,30.52,84200.0,27.8377,27.8468,27.8103,27.8468,84200.0
2013-07-08 10:40:00,30.51,30.57,30.49,30.5,122100.0,27.8377,27.8924,27.8194,27.8286,122100.0
2013-07-08 10:45:00,30.5,30.5,30.38,30.44,194300.0,27.8286,27.8286,27.7191,27.7738,194300.0
2013-07-08 10:50:00,30.45,30.45,30.4,30.4,107700.0,27.7829,27.7829,27.7373,27.7373,107700.0
2013-07-08 10:55:00,30.4,30.41,30.32,30.32,142300.0,27.7373,27.7464,27.6643,27.6643,142300.0
2013-07-08 11:00:00,30.33,30.41,30.32,30.39,412700.0,27.6734,27.7464,27.6643,27.7282,412700.0
2013-07-08 11:05:00,30.39,30.43,30.38,30.41,98800.0,27.7282,27.7647,27.7191,27.7464,98800.0
2013-07-08 11:10:00,30.41,30.46,30.4,30.46,74900.0,27.7464,27.7921,27.7373,27.7921,74900.0
2013-07-08 11:15:00,30.46,30.46,30.39,30.39,56200.0,27.7921,27.7921,27.7282,27.7282,56200.0
2013-07-08 11:20:00,30.39,30.45,30.39,30.42,93200.0,27.7282,27.7829,27.7282,27.7556,93200.0
2013-07-08 11:25:00,30.42,30.49,30.42,30.49,61100.0,27.7556,27.8194,27.7556,27.8194,61100.0
2013-07-08 11:30:00,30.48,30.51,30.47,30.5,157600.0,27.8103,27.8377,27.8012,27.8286,157600.0
2013-07-08 11:35:00,30.5,30.51,30.47,30.47,384800.0,27.8286,27.8377,27.8012,27.8012,384800.0
2013-07-08 11:40:00,30.47,30.5,30.47,30.48,123200.0,27.8012,27.8286,27.8012,27.8103,123200.0
2013-07-08 11:45:00,30.48,30.51,30.48,30.5,152300.0,27.8103,27.8377,27.8103,27.8286,152300.0
2013-07-08 11:50:00,30.5,30.5,30.48,30.5,297500.0,27.8286,27.8286,27.8103,27.8286,297500.0
2013-07-08 11:55:00,30.5,30.51,30.49,30.5,211000.0,27.8286,27.8377,27.8194,27.8286,211000.0
2013-07-08 12:00:00,30.5,30.51,30.49,30.5,77000.0,27.8286,27.8377,27.8194,27.8286,77000.0
2013-07-08 12:05:00,30.51,30.51,30.44,30.49,343300.0,27.8377,27.8377,27.7738,27.8194,343300.0
2013-07-08 12:10:00,30.49,30.49,30.44,30.47,102900.0,27.8194,27.8194,27.7738,27.8012,102900.0
2013-07-08 12:15:00,30.46,30.51,30.46,30.49,74500.0,27.7921,27.8377,27.7921,27.8194,74500.0
2013-07-08 12:20:00,30.49,30.51,30.49,30.49,56700.0,27.8194,27.8377,27.8194,27.8194,56700.0
2013-07-08 12:25:00,30.49,30.51,30.49,30.5,126500.0,27.8194,27.8377,27.8194,27.8286,126500.0
2013-07-08 12:30:00,30.5,30.5,30.47,30.47,205200.0,27.8286,27.8286,27.8012,27.8012,205200.0
2013-07-08 12:35:00,30.47,30.48,30.46,30.46,60400.0,27.8012,27.8103,27.7921,27.7921,60400.0
2013-07-08 12:40:00,30.46,30.47,30.45,30.46,124600.0,27.7921,27.8012,27.7829,27.7921,124600.0
2013-07-08 12:45:00,30.46,30.47,30.43,30.45,187900.0,27.7921,27.8012,27.7647,27.7829,187900.0
2013-07-08 12:50:00,30.45,30.51,30.43,30.51,386000.0,27.7829,27.8377,27.7647,27.8377,386000.0
2013-07-08 12:55:00,30.5,30.51,30.5,30.5,39200.0,27.8286,27.8377,27.8286,27.8286,39200.0
2013-07-08 13:00:00,30.5,30.51,30.5,30.5,75100.0,27.8286,27.8377,27.8286,27.8286,75100.0
2013-07-08 13:05:00,30.5,30.55,30.49,30.52,112100.0,27.8286,27.8742,27.8194,27.8468,112100.0
2013-07-08 13:10:00,30.51,30.56,30.51,30.55,63200.0,27.8377,27.8833,27.8377,27.8742,63200.0
2013-07-08 13:15:00,30.56,30.57,30.5,30.5,182600.0,27.8833,27.8924,27.8286,27.8286,182600.0
2013-07-08 13:20:00,30.5,30.51,30.5,30.5,45100.0,27.8286,27.8377,27.8286,27.8286,45100.0
2013-07-08 13:25:00,30.5,30.54,30.5,30.51,146500.0,27.8286,27.865,27.8286,27.8377,146500.0
2013-07-08 13:30:00,30.51,30.52,30.5,30.5,388400.0,27.8377,27.8468,27.8286,27.8286,388400.0
2013-07-08 13:35:00,30.5,30.55,30.5,30.54,96300.0,27.8286,27.8742,27.8286,27.865,96300.0
2013-07-08 13:40:00,30.54,30.55,30.48,30.48,228600.0,27.865,27.8742,27.8103,27.8103,228600.0
2013-07-08 13:45:00,30.48,30.51,30.48,30.5,85200.0,27.8103,27.8377,27.8103,27.8286,85200.0
2013-07-08 13:50:00,30.5,30.54,30.49,30.54,808600.0,27.8286,27.865,27.8194,27.865,808600.0
2013-07-08 13:55:00,30.53,30.54,30.51,30.52,111100.0,27.8559,27.865,27.8377,27.8468,111100.0
2013-07-08 14:00:00,30.53,30.53,30.52,30.52,68400.0,27.8559,27.8559,27.8468,27.8468,68400.0
2013-07-08 14:05:00,30.52,30.53,30.52,30.52,34100.0,27.8468,27.8559,27.8468,27.8468,34100.0
2013-07-08 14:10:00,30.52,30.52,30.44,30.45,108100.0,27.8468,27.8468,27.7738,27.7829,108100.0
2013-07-08 14:15:00,30.45,30.52,30.45,30.51,178300.0,27.7829,27.8468,27.7829,27.8377,178300.0
2013-07-08 14:20:00,30.51,30.54,30.48,30.53,79100.0,27.8377,27.865,27.8103,27.8559,79100.0
2013-07-08 14:25:00,30.53,30.53,30.52,30.52,69000.0,27.8559,27.8559,27.8468,27.8468,69000.0
2013-07-08 14:30:00,30.52,30.53,30.51,30.51,87100.0,27.8468,27.8559,27.8377,27.8377,87100.0
2013-07-08 14:35:00,30.51,30.55,30.51,30.54,147200.0,27.8377,27.8742,27.8377,27.865,147200.0
2013-07-08 14:40:00,30.54,30.54,30.52,30.52,60300.0,27.865,27.865,27.8468,27.8468,60300.0
2013-07-08 14:45:00,30.52,30.54,30.52,30.53,90500.0,27.8468,27.865,27.8468,27.8559,90500.0
2013-07-08 14:50:00,30.54,30.67,30.53,30.66,122100.0,27.865,27.9837,27.8559,27.9745,122100.0
2013-07-08 14:55:00,30.65,30.65,30.59,30.63,135900.0,27.9654,27.9654,27.9107,27.9472,135900.0
2013-07-08 15:00:00,30.64,30.65,30.6,30.65,163600.0,27.9563,27.9654,27.9198,27.9654,163600.0
2013-07-08 15:05:00,30.64,30.69,30.64,30.68,115300.0,27.9563,28.0019,27.9563,27.9928,115300.0
2013-07-08 15:10:00,30.68,30.73,30.67,30.67,144100.0,27.9928,28.0384,27.9837,27.9837,144100.0
2013-07-08 15:15:00,30.67,30.72,30.67,30.72,120300.0,27.9837,28.0293,27.9837,28.0293,120300.0
2013-07-08 15:20:00,30.73,30.77,30.7,30.74,364800.0,28.0384,28.0749,28.011,28.0475,364800.0
2013-07-08 15:25:00,30.73,30.74,30.68,30.68,148100.0,28.0384,28.0475,27.9928,27.9928,148100.0
2013-07-08 15:30:00,30.68,30.72,30.67,30.71,313800.0,27.9928,28.0293,27.9837,28.0202,313800.0
2013-07-08 15:35:00,30.71,30.75,30.71,30.75,305300.0,28.0202,28.0567,28.0202,28.0567,305300.0
2013-07-08 15:40:00,30.75,30.78,30.73,30.75,301900.0,28.0567,28.084,28.0384,28.0567,301900.0
2013-07-08 15:45:00,30.76,30.92,30.76,30.92,463800.0,28.0658,28.2118,28.0658,28.2118,463800.0
2013-07-08 15:50:00,30.92,30.97,30.9,30.94,605100.0,28.2118,28.2574,28.1935,28.23,605100.0
2013-07-08 15:55:00,30.94,30.96,30.88,30.92,682700.0,28.23,28.2483,28.1753,28.2118,682700.0
2013-07-09 09:30:00,31.12,31.38,31.12,31.37,257900.0,28.3942,28.6315,28.3942,28.6223,257900.0
2013-07-09 09:35:00,31.37,31.4,31.34,31.35,213200.0,28.6223,28.6497,28.595,28.6041,213200.0
2013-07-09 09:40:00,31.35,31.38,31.25,31.31,247000.0,28.6041,28.6315,28.5129,28.5676,247000.0
2013-07-09 09:45:00,31.31,31.32,31.25,31.3,160800.0,28.5676,28.5767,28.5129,28.5585,160800.0
2013-07-09 09:50:00,31.29,31.33,31.19,31.21,205400.0,28.5494,28.5859,28.4581,28.4764,205400.0
2013-07-09 09:55:00,31.22,31.25,31.18,31.23,79400.0,28.4855,28.5129,28.449,28.4946,79400.0
2013-07-09 10:00:00,31.23,31.24,31.1,31.1,122400.0,28.4946,28.5037,28.376,28.376,122400.0
2013-07-09 10:05:00,31.09,31.17,31.01,31.15,101300.0,28.3669,28.4399,28.2939,28.4216,101300.0
2013-07-09 10:10:00,31.15,31.25,31.15,31.23,121000.0,28.4216,28.5129,28.4216,28.4946,121000.0
2013-07-09 10:15:00,31.24,31.29,31.22,31.25,269200.0,28.5037,28.5494,28.4855,28.5129,269200.0
2013-07-09 10:20:00,31.25,31.28,31.22,31.25,112600.0,28.5129,28.5402,28.4855,28.5129,112600.0
2013-07-09 10:25:00,31.25,31.26,31.21,31.22,137200.0,28.5129,28.522,28.4764,28.4855,137200.0
2013-07-09 10:30:00,31.23,31.23,31.08,31.08,207500.0,28.4946,28.4946,28.3578,28.3578,207500.0
2013-07-09 10:35:00,31.09,31.13,31.06,31.1,96200.0,28.3669,28.4034,28.3395,28.376,96200.0
2013-07-09 10:40:00,31.1,31.14,31.09,31.1,125200.0,28.376,28.4125,28.3669,28.376,125200.0
2013-07-09 10:45:00,31.1,31.15,31.04,31.14,48400.0,28.376,28.4216,28.3213,28.4125,48400.0
2013-07-09 10:50:00,31.14,31.18,31.1,31.1,130700.0,28.4125,28.449,28.376,28.376,130700.0
2013-07-09 10:55:00,31.11,31.12,31.07,31.07,207600.0,28.3851,28.3942,28.3486,28.3486,207600.0
2013-07-09 11:00:00,31.08,31.08,30.99,31.0,286800.0,28.3578,28.3578,28.2756,28.2848,286800.0
2013-07-09 11:05:00,31.0,31.03,30.96,31.0,264200.0,28.2848,28.3121,28.2483,28.2848,264200.0
2013-07-09 11:10:00,31.01,31.12,31.0,31.11,59400.0,28.2939,28.3942,28.2848,28.3851,59400.0
2013-07-09 11:15:00,31.11,31.17,31.11,31.17,73400.0,28.3851,28.4399,28.3851,28.4399,73400.0
2013-07-09 11:20:00,31.16,31.2,31.15,31.19,80800.0,28.4307,28.4672,28.4216,28.4581,80800.0
2013-07-09 11:25:00,31.19,31.25,31.17,31.19,90500.0,28.4581,28.5129,28.4399,28.4581,90500.0
2013-07-09 11:30:00,31.19,31.24,31.19,31.24,67100.0,28.4581,28.5037,28.4581,28.5037,67100.0
2013-07-09 11:35:00,31.25,31.28,31.21,31.25,65800.0,28.5129,28.5402,28.4764,28.5129,65800.0
2013-07-09 11:40:00,31.25,31.28,31.21,31.25,66000.0,28.5129,28.5402,28.4764,28.5129,66000.0
2013-07-09 11:45:00,31.26,31.26,31.22,31.22,56200.0,28.522,28.522,28.4855,28.4855,56200.0
2013-07-09 11:50:00,31.23,31.24,31.19,31.19,30600.0,28.4946,28.5037,28.4581,28.4581,30600.0
2013-07-09 11:55:00,31.2,31.2,31.15,31.16,77000.0,28.4672,28.4672,28.4216,28.4307,77000.0
2013-07-09 12:00:00,31.17,31.17,31.15,31.16,23300.0,28.4399,28.4399,28.4216,28.4307,23300.0
2013-07-09 12:05:00,31.16,31.17,31.16,31.16,50100.0,28.4307,28.4399,28.4307,28.4307,50100.0
2013-07-09 12:10:00,31.16,31.17,31.15,31.15,19700.0,28.4307,28.4399,28.4216,28.4216,19700.0
2013-07-09 12:15:00,31.16,31.16,31.13,31.15,65100.0,28.4307,28.4307,28.4034,28.4216,65100.0
2013-07-09 12:20:00,31.16,31.21,31.15,31.2,58200.0,28.4307,28.4764,28.4216,28.4672,58200.0
2013-07-09 12:25:00,31.2,31.21,31.19,31.19,41900.0,28.4672,28.4764,28.4581,28.4581,41900.0
2013-07-09 12:30:00,31.18,31.2,31.16,31.18,41600.0,28.449,28.4672,28.4307,28.449,41600.0
2013-07-09 12:35:00,31.18,31.22,31.18,31.18,43900.0,28.449,28.4855,28.449,28.449,43900.0
2013-07-09 12:40:00,31.19,31.2,31.17,31.18,22000.0,28.4581,28.4672,28.4399,28.449,22000.0
2013-07-09 12:45:00,31.18,31.22,31.17,31.2,31900.0,28.449,28.4855,28.4399,28.4672,31900.0
2013-07-09 12:50:00,31.19,31.21,31.19,31.2,25800.0,28.4581,28.4764,28.4581,28.4672,25800.0
2013-07-09 12:55:00,31.19,31.2,31.18,31.19,24300.0,28.4581,28.4672,28.449,28.4581,24300.0
2013-07-09 13:00:00,31.2,31.22,31.19,31.21,36000.0,28.4672,28.4855,28.4581,28.4764,36000.0
2013-07-09 13:05:00,31.22,31.23,31.22,31.22,35300.0,28.4855,28.4946,28.4855,28.4855,35300.0
2013-07-09 13:10:00,31.22,31.25,31.2,31.23,29600.0,28.4855,28.5129,28.4672,28.4946,29600.0
2013-07-09 13:15:00,31.24,31.24,31.19,31.22,65300.0,28.5037,28.5037,28.4581,28.4855,65300.0
2013-07-09 13:20:00,31.22,31.22,31.19,31.19,87200.0,28.4855,28.4855,28.4581,28.4581,87200.0
2013-07-09 13:25:00,31.2,31.2,31.14,31.14,69700.0,28.4672,28.4672,28.4125,28.4125,69700.0
2013-07-09 13:30:00,31.15,31.16,31.11,31.15,60100.0,28.4216,28.4307,28.3851,28.4216,60100.0
2013-07-09 13:35:00,31.16,31.17,31.15,31.16,45600.0,28.4307,28.4399,28.4216,28.4307,45600.0
2013-07-09 13:40:00,31.17,31.19,31.16,31.18,41200.0,28.4399,28.4581,28.4307,28.449,41200.0
2013-07-09 13:45:00,31.19,31.2,31.15,31.15,28000.0,28.4581,28.4672,28.4216,28.4216,28000.0
2013-07-09 13:50:00,31.16,31.18,31.15,31.16,47300.0,28.4307,28.449,28.4216,28.4307,47300.0
2013-07-09 13:55:00,31.17,31.17,31.15,31.15,29500.0,28.4399,28.4399,28.4216,28.4216,29500.0
2013-07-09 14:00:00,31.15,31.18,31.12,31.16,69900.0,28.4216,28.449,28.3942,28.4307,69900.0
2013-07-09 14:05:00,31.17,31.18,31.16,31.16,31700.0,28.4399,28.449,28.4307,28.4307,31700.0
2013-07-09 14:10:00,31.17,31.21,31.16,31.21,41200.0,28.4399,28.4764,28.4307,28.4764,41200.0
2013-07-09 14:15:00,31.22,31.25,31.19,31.24,48700.0,28.4855,28.5129,28.4581,28.5037,48700.0
2013-07-09 14:20:00,31.24,31.25,31.2,31.21,37200.0,28.5037,28.5129,28.4672,28.4764,37200.0
2013-07-09 14:25:00,31.2,31.23,31.19,31.22,38200.0,28.4672,28.4946,28.4581,28.4855,38200.0
2013-07-09 14:30:00,31.22,31.29,31.22,31.25,99400.0,28.4855,28.5494,28.4855,28.5129,99400.0
2013-07-09 14:35:00,31.25,31.29,31.24,31.26,64600.0,28.5129,28.5494,28.5037,28.522,64600.0
2013-07-09 14:40:00,31.27,31.28,31.24,31.24,72500.0,28.5311,28.5402,28.5037,28.5037,72500.0
2013-07-09 14:45:00,31.23,31.24,31.2,31.2,42600.0,28.4946,28.5037,28.4672,28.4672,42600.0
2013-07-09 14:50:00,31.2,31.23,31.2,31.21,90900.0,28.4672,28.4946,28.4672,28.4764,90900.0
2013-07-09 14:55:00,31.21,31.21,31.2,31.2,34800.0,28.4764,28.4764,28.4672,28.4672,34800.0
2013-07-09 15:00:00,31.21,31.22,31.2,31.2,64600.0,28.4764,28.4855,28.4672,28.4672,64600.0
2013-07-09 15:05:00,31.2,31.21,31.2,31.2,69900.0,28.4672,28.4764,28.4672,28.4672,69900.0
2013-07-09 15:10:00,31.21,31.23,31.19,31.2,179500.0,28.4764,28.4946,28.4581,28.4672,179500.0
2013-07-09 15:15:00,31.2,31.21,31.14,31.14,197600.0,28.4672,28.4764,28.4125,28.4125,197600.0
2013-07-09 15:20:00,31.14,31.15,31.1,31.13,120400.0,28.4125,28.4216,28.376,28.4034,120400.0
2013-07-09 15:25:00,31.14,31.16,31.11,31.11,63800.0,28.4125,28.4307,28.3851,28.3851,63800.0
2013-07-09 15:30:00,31.1,31.14,31.1,31.14,109900.0,28.376,28.4125,28.376,28.4125,109900.0
2013-07-09 15:35:00,31.15,31.16,31.11,31.15,90600.0,28.4216,28.4307,28.3851,28.4216,90600.0
2013-07-09 15:40:00,31.15,31.16,31.04,31.05,113800.0,28.4216,28.4307,28.3213,28.3304,113800.0
2013-07-09 15:45:00,31.05,31.05,30.97,31.0,339800.0,28.3304,28.3304,28.2574,28.2848,339800.0
2013-07-09 15:50:00,31.0,31.01,30.96,30.96,236700.0,28.2848,28.2939,28.2483,28.2483,236700.0
2013-07-09 15:55:00,30.97,30.99,30.94,30.99,377400.0,28.2574,28.2756,28.23,28.2756,377400.0
2013-07-10 09:30:00,31.08,31.24,30.87,31.14,196900.0,28.3578,28.5037,28.1661,28.4125,196900.0
2013-07-10 09:35:00,31.13,31.13,31.0,31.02,57000.0,28.4034,28.4034,28.2848,28.303,57000.0
2013-07-10 09:40:00,31.03,31.12,31.01,31.01,26900.0,28.3121,28.3942,28.2939,28.2939,26900.0
2013-07-10 09:45:00,31.04,31.07,30.99,31.07,47300.0,28.3213,28.3486,28.2756,28.3486,47300.0
2013-07-10 09:50:00,31.07,31.07,30.9,30.91,33000.0,28.3486,28.3486,28.1935,28.2026,33000.0
2013-07-10 09:55:00,30.9,30.94,30.87,30.91,40500.0,28.1935,28.23,28.1661,28.2026,40500.0
2013-07-10 10:00:00,30.92,31.01,30.9,30.97,44500.0,28.2118,28.2939,28.1935,28.2574,44500.0
2013-07-10 10:05:00,30.98,31.03,30.98,31.03,18500.0,28.2665,28.3121,28.2665,28.3121,18500.0
2013-07-10 10:10:00,31.02,31.03,30.94,30.94,21300.0,28.303,28.3121,28.23,28.23,21300.0
2013-07-10 10:15:00,30.94,30.94,30.85,30.85,47000.0,28.23,28.23,28.1479,28.1479,47000.0
2013-07-10 10:20:00,30.87,30.9,30.86,30.89,34800.0,28.1661,28.1935,28.157,28.1844,34800.0
2013-07-10 10:25:00,30.88,30.88,30.85,30.85,45800.0,28.1753,28.1753,28.1479,28.1479,45800.0
2013-07-10 10:30:00,30.86,30.87,30.76,30.76,169500.0,28.157,28.1661,28.0658,28.0658,169500.0
2013-07-10 10:35:00,30.77,30.77,30.68,30.71,118300.0,28.0749,28.0749,27.9928,28.0202,118300.0
2013-07-10 10:40:00,30.71,30.79,30.7,30.79,74000.0,28.0202,28.0932,28.011,28.0932,74000.0
2013-07-10 10:45:00,30.79,30.79,30.75,30.78,58500.0,28.0932,28.0932,28.0567,28.084,58500.0
2013-07-10 10:50:00,30.77,30.77,30.69,30.69,82900.0,28.0749,28.0749,28.0019,28.0019,82900.0
2013-07-10 10:55:00,30.69,30.7,30.59,30.59,58000.0,28.0019,28.011,27.9107,27.9107,58000.0
2013-07-10 11:00:00,30.6,30.65,30.58,30.58,95200.0,27.9198,27.9654,27.9015,27.9015,95200.0
2013-07-10 11:05:00,30.58,30.61,30.53,30.61,66200.0,27.9015,27.9289,27.8559,27.9289,66200.0
2013-07-10 11:10:00,30.62,30.67,30.55,30.56,60500.0,27.938,27.9837,27.8742,27.8833,60500.0
2013-07-10 11:15:00,30.55,30.56,30.51,30.51,39700.0,27.8742,27.8833,27.8377,27.8377,39700.0
2013-07-10 11:20:00,30.51,30.52,30.49,30.52,98300.0,27.8377,27.8468,27.8194,27.8468,98300.0
2013-07-10 11:25:00,30.52,30.52,30.47,30.5,67700.0,27.8468,27.8468,27.8012,27.8286,67700.0
2013-07-10 11:30:00,30.49,30.64,30.49,30.64,71100.0,27.8194,27.9563,27.8194,27.9563,71100.0
2013-07-10 11:35:00,30.63,30.73,30.62,30.7,51500.0,27.9472,28.0384,27.938,28.011,51500.0
2013-07-10 11:40:00,30.71,30.8,30.7,30.77,121900.0,28.0202,28.1023,28.011,28.0749,121900.0
2013-07-10 11:45:00,30.78,30.88,30.77,30.88,50000.0,28.084,28.1753,28.0749,28.1753,50000.0
2013-07-10 11:50:00,30.87,30.88,30.79,30.79,42100.0,28.1661,28.1753,28.0932,28.0932,42100.0
2013-07-10 11:55:00,30.8,30.83,30.76,30.83,53500.0,28.1023,28.1296,28.0658,28.1296,53500.0
2013-07-10 12:00:00,30.84,30.85,30.76,30.8,70400.0,28.1388,28.1479,28.0658,28.1023,70400.0
2013-07-10 12:05:00,30.8,30.8,30.77,30.8,88000.0,28.1023,28.1023,28.0749,28.1023,88000.0
2013-07-10 12:10:00,30.8,30.85,30.78,30.81,63700.0,28.1023,28.1479,28.084,28.1114,63700.0
2013-07-10 12:15:00,30.81,30.85,30.8,30.84,32200.0,28.1114,28.1479,28.1023,28.1388,32200.0
2013-07-10 12:20:00,30.84,30.93,30.84,30.93,54400.0,28.1388,28.2209,28.1388,28.2209,54400.0
2013-07-10 12:25:00,30.93,30.93,30.83,30.89,81500.0,28.2209,28.2209,28.1296,28.1844,81500.0
2013-07-10 12:30:00,30.89,30.89,30.84,30.86,55800.0,28.1844,28.1844,28.1388,28.157,55800.0
2013-07-10 12:35:00,30.87,30.87,30.85,30.85,33000.0,28.1661,28.1661,28.1479,28.1479,33000.0
2013-07-10 12:40:00,30.85,30.96,30.84,30.95,44600.0,28.1479,28.2483,28.1388,28.2391,44600.0
2013-07-10 12:45:00,30.97,30.97,30.92,30.93,15800.0,28.2574,28.2574,28.2118,28.2209,15800.0
2013-07-10 12:50:00,30.93,30.99,30.92,30.99,28800.0,28.2209,28.2756,28.2118,28.2756,28800.0
2013-07-10 12:55:00,30.99,30.99,30.95,30.98,57000.0,28.2756,28.2756,28.2391,28.2665,57000.0
2013-07-10 13:00:00,30.99,31.02,30.97,31.01,44800.0,28.2756,28.303,28.2574,28.2939,44800.0
2013-07-10 13:05:00,31.01,31.05,30.99,31.04,58200.0,28.2939,28.3304,28.2756,28.3213,58200.0
2013-07-10 13:10:00,31.03,31.04,31.02,31.02,16700.0,28.3121,28.3213,28.303,28.303,16700.0
2013-07-10 13:15:00,31.03,31.03,30.98,30.98,25200.0,28.3121,28.3121,28.2665,28.2665,25200.0
2013-07-10 13:20:00,30.98,31.01,30.97,31.01,25200.0,28.2665,28.2939,28.2574,28.2939,25200.0
2013-07-10 13:25:00,31.01,31.01,30.97,30.98,16600.0,28.2939,28.2939,28.2574,28.2665,16600.0
2013-07-10 13:30:00,30.98,31.01,30.98,31.0,40800.0,28.2665,28.2939,28.2665,28.2848,40800.0
2013-07-10 13:35:00,30.99,31.0,30.99,31.0,10500.0,28.2756,28.2848,28.2756,28.2848,10500.0
2013-07-10 13:40:00,31.0,31.0,30.97,30.98,29400.0,28.2848,28.2848,28.2574,28.2665,29400.0
2013-07-10 13:45:00,30.98,31.02,30.98,31.02,32700.0,28.2665,28.303,28.2665,28.303,32700.0
2013-07-10 13:50:00,31.02,31.03,31.01,31.02,11300.0,28.303,28.3121,28.2939,28.303,11300.0
2013-07-10 13:55:00,31.02,31.04,31.01,31.03,58100.0,28.303,28.3213,28.2939,28.3121,58100.0
2013-07-10 14:00:00,31.04,31.15,31.02,31.1,187200.0,28.3213,28.4216,28.303,28.376,187200.0
2013-07-10 14:05:00,31.11,31.11,30.98,31.01,88500.0,28.3851,28.3851,28.2665,28.2939,88500.0
2013-07-10 14:10:00,31.01,31.09,30.99,31.09,78500.0,28.2939,28.3669,28.2756,28.3669,78500.0
2013-07-10 14:15:00,31.08,31.09,31.03,31.07,92400.0,28.3578,28.3669,28.3121,28.3486,92400.0
2013-07-10 14:20:00,31.08,31.11,31.04,31.07,236200.0,28.3578,28.3851,28.3213,28.3486,236200.0
2013-07-10 14:25:00,31.08,31.12,30.98,30.99,340100.0,28.3578,28.3942,28.2665,28.2756,340100.0
2013-07-10 14:30:00,30.98,31.03,30.98,31.0,155900.0,28.2665,28.3121,28.2665,28.2848,155900.0
2013-07-10 14:35:00,31.0,31.0,30.83,30.89,111000.0,28.2848,28.2848,28.1296,28.1844,111000.0
2013-07-10 14:40:00,30.89,30.98,30.88,30.98,82400.0,28.1844,28.2665,28.1753,28.2665,82400.0
2013-07-10 14:45:00,30.98,30.99,30.93,30.95,125400.0,28.2665,28.2756,28.2209,28.2391,125400.0
2013-07-10 14:50:00,30.96,30.96,30.87,30.88,107700.0,28.2483,28.2483,28.1661,28.1753,107700.0
2013-07-10 14:55:00,30.87,30.93,30.85,30.93,95600.0,28.1661,28.2209,28.1479,28.2209,95600.0
2013-07-10 15:00:00,30.93,30.96,30.92,30.94,102900.0,28.2209,28.2483,28.2118,28.23,102900.0
2013-07-10 15:05:00,30.94,30.98,30.92,30.92,69100.0,28.23,28.2665,28.2118,28.2118,69100.0
2013-07-10 15:10:00,30.92,30.99,30.87,30.88,178300.0,28.2118,28.2756,28.1661,28.1753,178300.0
2013-07-10 15:15:00,30.9,30.93,30.88,30.9,71600.0,28.1935,28.2209,28.1753,28.1935,71600.0
2013-07-10 15:20:00,30.9,30.97,30.9,30.96,80700.0,28.1935,28.2574,28.1935,28.2483,80700.0
2013-07-10 15:25:00,30.96,30.99,30.93,30.99,167100.0,28.2483,28.2756,28.2209,28.2756,167100.0
2013-07-10 15:30:00,30.98,31.0,30.96,30.99,70400.0,28.2665,28.2848,28.2483,28.2756,70400.0
2013-07-10 15:35:00,30.99,31.04,30.97,31.04,77600.0,28.2756,28.3213,28.2574,28.3213,77600.0
2013-07-10 15:40:00,31.04,31.07,31.02,31.05,82700.0,28.3213,28.3486,28.303,28.3304,82700.0
2013-07-10 15:45:00,31.05,31.07,31.04,31.07,127300.0,28.3304,28.3486,28.3213,28.3486,127300.0
2013-07-10 15:50:00,31.07,31.07,31.05,31.06,169400.0,28.3486,28.3486,28.3304,28.3395,169400.0
2013-07-10 15:55:00,31.05,31.07,31.03,31.05,145300.0,28.3304,28.3486,28.3121,28.3304,145300.0
2013-07-11 09:30:00,31.43,31.45,31.32,31.34,97100.0,28.6771,28.6953,28.5767,28.595,97100.0
2013-07-11 09:35:00,31.33,31.35,31.25,31.28,56800.0,28.5859,28.6041,28.5129,28.5402,56800.0
2013-07-11 09:40:00,31.29,31.31,31.22,31.28,154700.0,28.5494,28.5676,28.4855,28.5402,154700.0
2013-07-11 09:45:00,31.29,31.35,31.18,31.26,54900.0,28.5494,28.6041,28.449,28.522,54900.0
2013-07-11 09:50:00,31.26,31.27,31.13,31.15,69600.0,28.522,28.5311,28.4034,28.4216,69600.0
2013-07-11 09:55:00,31.15,31.25,31.14,31.24,48600.0,28.4216,28.5129,28.4125,28.5037,48600.0
2013-07-11 10:00:00,31.24,31.26,31.21,31.21,140400.0,28.5037,28.522,28.4764,28.4764,140400.0
2013-07-11 10:05:00,31.22,31.27,31.15,31.22,110500.0,28.4855,28.5311,28.4216,28.4855,110500.0
2013-07-11 10:10:00,31.21,31.28,31.21,31.28,37300.0,28.4764,28.5402,28.4764,28.5402,37300.0
2013-07-11 10:15:00,31.28,31.29,31.13,31.15,45400.0,28.5402,28.5494,28.4034,28.4216,45400.0
2013-07-11 10:20:00,31.14,31.2,31.11,31.2,23200.0,28.4125,28.4672,28.3851,28.4672,23200.0
2013-07-11 10:25:00,31.2,31.22,31.16,31.21,21600.0,28.4672,28.4855,28.4307,28.4764,21600.0
2013-07-11 10:30:00,31.21,31.21,31.06,31.08,58400.0,28.4764,28.4764,28.3395,28.3578,58400.0
2013-07-11 10:35:00,31.07,31.09,31.02,31.02,47500.0,28.3486,28.3669,28.303,28.303,47500.0
2013-07-11 10:40:00,31.03,31.08,31.0,31.02,150400.0,28.3121,28.3578,28.2848,28.303,150400.0
2013-07-11 10:45:00,31.03,31.05,31.01,31.04,46800.0,28.3121,28.3304,28.2939,28.3213,46800.0
2013-07-11 10:50:00,31.04,31.1,31.03,31.1,58400.0,28.3213,28.376,28.3121,28.376,58400.0
2013-07-11 10:55:00,31.1,31.1,31.05,31.07,44200.0,28.376,28.376,28.3304,28.3486,44200.0
2013-07-11 11:00:00,31.07,31.08,31.03,31.03,30400.0,28.3486,28.3578,28.3121,28.3121,30400.0
2013-07-11 11:05:00,31.03,31.06,30.98,31.04,65100.0,28.3121,28.3395,28.2665,28.3213,65100.0
2013-07-11 11:10:00,31.04,31.04,30.97,30.97,179800.0,28.3213,28.3213,28.2574,28.2574,179800.0
2013-07-11 11:15:00,30.97,31.0,30.94,30.95,31100.0,28.2574,28.2848,28.23,28.2391,31100.0
2013-07-11 11:20:00,30.95,30.97,30.94,30.96,32900.0,28.2391,28.2574,28.23,28.2483,32900.0
2013-07-11 11:25:00,30.97,30.99,30.93,30.99,42700.0,28.2574,28.2756,28.2209,28.2756,42700.0
2013-07-11 11:30:00,30.99,31.0,30.95,30.96,27800.0,28.2756,28.2848,28.2391,28.2483,27800.0
2013-07-11 11:35:00,30.96,30.96,30.92,30.93,144400.0,28.2483,28.2483,28.2118,28.2209,144400.0
2013-07-11 11:40:00,30.92,30.93,30.9,30.92,19200.0,28.2118,28.2209,28.1935,28.2118,19200.0
2013-07-11 11:45:00,30.92,30.93,30.9,30.91,49600.0,28.2118,28.2209,28.1935,28.2026,49600.0
2013-07-11 11:50:00,30.9,30.93,30.9,30.93,26400.0,28.1935,28.2209,28.1935,28.2209,26400.0
2013-07-11 11:55:00,30.93,30.94,30.91,30.92,25600.0,28.2209,28.23,28.2026,28.2118,25600.0
2013-07-11 12:00:00,30.92,30.92,30.91,30.92,18200.0,28.2118,28.2118,28.2026,28.2118,18200.0
2013-07-11 12:05:00,30.92,30.92,30.91,30.91,38100.0,28.2118,28.2118,28.2026,28.2026,38100.0
2013-07-11 12:10:00,30.91,30.92,30.9,30.9,24800.0,28.2026,28.2118,28.1935,28.1935,24800.0
2013-07-11 12:15:00,30.9,30.95,30.9,30.95,63000.0,28.1935,28.2391,28.1935,28.2391,63000.0
2013-07-11 12:20:00,30.95,30.96,30.91,30.93,171400.0,28.2391,28.2483,28.2026,28.2209,171400.0
2013-07-11 12:25:00,30.92,30.95,30.92,30.94,11300.0,28.2118,28.2391,28.2118,28.23,11300.0
2013-07-11 12:30:00,30.93,30.93,30.9,30.91,49400.0,28.2209,28.2209,28.1935,28.2026,49400.0
2013-07-11 12:35:00,30.9,30.93,30.9,30.92,27300.0,28.1935,28.2209,28.1935,28.2118,27300.0
2013-07-11 12:40:00,30.92,30.92,30.91,30.92,16600.0,28.2118,28.2118,28.2026,28.2118,16600.0
2013-07-11 12:45:00,30.92,30.92,30.88,30.9,27400.0,28.2118,28.2118,28.1753,28.1935,27400.0
2013-07-11 12:50:00,30.9,30.91,30.84,30.88,46400.0,28.1935,28.2026,28.1388,28.1753,46400.0
2013-07-11 12:55:00,30.87,30.88,30.85,30.86,15100.0,28.1661,28.1753,28.1479,28.157,15100.0
2013-07-11 13:00:00,30.87,30.87,30.85,30.87,15300.0,28.1661,28.1661,28.1479,28.1661,15300.0
2013-07-11 13:05:00,30.87,30.89,30.86,30.89,16300.0,28.1661,28.1844,28.157,28.1844,16300.0
2013-07-11 13:10:00,30.88,30.92,30.88,30.9,14600.0,28.1753,28.2118,28.1753,28.1935,14600.0
2013-07-11 13:15:00,30.91,30.92,30.88,30.92,26000.0,28.2026,28.2118,28.1753,28.2118,26000.0
2013-07-11 13:20:00,30.92,30.92,30.9,30.91,22800.0,28.2118,28.2118,28.1935,28.2026,22800.0
2013-07-11 13:25:00,30.91,30.93,30.9,30.93,13300.0,28.2026,28.2209,28.1935,28.2209,13300.0
2013-07-11 13:30:00,30.92,30.93,30.85,30.86,22400.0,28.2118,28.2209,28.1479,28.157,22400.0
2013-07-11 13:35:00,30.86,30.9,30.86,30.87,37000.0,28.157,28.1935,28.157,28.1661,37000.0
2013-07-11 13:40:00,30.88,30.88,30.86,30.87,6800.0,28.1753,28.1753,28.157,28.1661,6800.0
2013-07-11 13:45:00,30.86,30.88,30.86,30.88,20000.0,28.157,28.1753,28.157,28.1753,20000.0
2013-07-11 13:50:00,30.88,30.9,30.88,30.89,9200.0,28.1753,28.1935,28.1753,28.1844,9200.0
2013-07-11 13:55:00,30.89,30.91,30.88,30.89,29100.0,28.1844,28.2026,28.1753,28.1844,29100.0
2013-07-11 14:00:00,30.89,30.91,30.89,30.9,36400.0,28.1844,28.2026,28.1844,28.1935,36400.0
2013-07-11 14:05:00,30.9,30.93,30.89,30.93,87300.0,28.1935,28.2209,28.1844,28.2209,87300.0
2013-07-11 14:10:00,30.93,30.95,30.92,30.92,33100.0,28.2209,28.2391,28.2118,28.2118,33100.0
2013-07-11 14:15:00,30.93,30.97,30.92,30.96,36500.0,28.2209,28.2574,28.2118,28.2483,36500.0
2013-07-11 14:20:00,30.97,30.98,30.96,30.96,21600.0,28.2574,28.2665,28.2483,28.2483,21600.0
2013-07-11 14:25:00,30.97,31.0,30.96,30.98,69300.0,28.2574,28.2848,28.2483,28.2665,69300.0
2013-07-11 14:30:00,30.98,31.03,30.98,31.02,45800.0,28.2665,28.3121,28.2665,28.303,45800.0
2013-07-11 14:35:00,31.01,31.02,30.98,30.98,25400.0,28.2939,28.303,28.2665,28.2665,25400.0
2013-07-11 14:40:00,30.98,30.99,30.94,30.95,53400.0,28.2665,28.2756,28.23,28.2391,53400.0
2013-07-11 14:45:00,30.96,30.96,30.92,30.94,47400.0,28.2483,28.2483,28.2118,28.23,47400.0
2013-07-11 14:50:00,30.94,30.94,30.92,30.93,30800.0,28.23,28.23,28.2118,28.2209,30800.0
2013-07-11 14:55:00,30.93,30.95,30.88,30.95,49300.0,28.2209,28.2391,28.1753,28.2391,49300.0
2013-07-11 15:00:00,30.95,30.97,30.92,30.92,40600.0,28.2391,28.2574,28.2118,28.2118,40600.0
2013-07-11 15:05:00,30.92,30.92,30.88,30.91,46700.0,28.2118,28.2118,28.1753,28.2026,46700.0
2013-07-11 15:10:00,30.9,30.94,30.87,30.94,101800.0,28.1935,28.23,28.1661,28.23,101800.0
2013-07-11 15:15:00,30.94,30.97,30.93,30.96,29200.0,28.23,28.2574,28.2209,28.2483,29200.0
2013-07-11 15:20:00,30.95,30.96,30.9,30.94,82300.0,28.2391,28.2483,28.1935,28.23,82300.0
2013-07-11 15:25:00,30.94,30.95,30.91,30.93,41400.0,28.23,28.2391,28.2026,28.2209,41400.0
2013-07-11 15:30:00,30.93,30.95,30.91,30.93,82900.0,28.2209,28.2391,28.2026,28.2209,82900.0
2013-07-11 15:35:00,30.93,30.95,30.91,30.92,44900.0,28.2209,28.2391,28.2026,28.2118,44900.0
2013-07-11 15:40:00,30.92,30.97,30.91,30.97,58500.0,28.2118,28.2574,28.2026,28.2574,58500.0
2013-07-11 15:45:00,30.98,30.99,30.95,30.96,57900.0,28.2665,28.2756,28.2391,28.2483,57900.0
2013-07-11 15:50:00,30.96,30.96,30.93,30.93,96600.0,28.2483,28.2483,28.2209,28.2209,96600.0
2013-07-11 15:55:00,30.94,30.96,30.9,30.91,260300.0,28.23,28.2483,28.1935,28.2026,260300.0
2013-07-12 09:30:00,31.02,31.14,31.01,31.1,91900.0,28.303,28.4125,28.2939,28.376,91900.0
2013-07-12 09:35:00,31.1,31.15,31.06,31.14,76400.0,28.376,28.4216,28.3395,28.4125,76400.0
2013-07-12 09:40:00,31.14,31.19,31.11,31.18,81100.0,28.4125,28.4581,28.3851,28.449,81100.0
2013-07-12 09:45:00,31.18,31.26,31.17,31.24,90100.0,28.449,28.522,28.4399,28.5037,90100.0
2013-07-12 09:50:00,31.23,31.26,31.21,31.22,53300.0,28.4946,28.522,28.4764,28.4855,53300.0
2013-07-12 09:55:00,31.22,31.28,31.22,31.23,81600.0,28.4855,28.5402,28.4855,28.4946,81600.0
2013-07-12 10:00:00,31.23,31.24,31.2,31.21,84400.0,28.4946,28.5037,28.4672,28.4764,84400.0
2013-07-12 10:05:00,31.21,31.22,31.15,31.2,179800.0,28.4764,28.4855,28.4216,28.4672,179800.0
2013-07-12 10:10:00,31.21,31.21,31.16,31.17,62700.0,28.4764,28.4764,28.4307,28.4399,62700.0
2013-07-12 10:15:00,31.17,31.18,31.12,31.12,67600.0,28.4399,28.449,28.3942,28.3942,67600.0
2013-07-12 10:20:00,31.11,31.15,31.09,31.14,33500.0,28.3851,28.4216,28.3669,28.4125,33500.0
2013-07-12 10:25:00,31.14,31.17,31.09,31.17,69600.0,28.4125,28.4399,28.3669,28.4399,69600.0
2013-07-12 10:30:00,31.17,31.22,31.17,31.19,144600.0,28.4399,28.4855,28.4399,28.4581,144600.0
2013-07-12 10:35:00,31.19,31.22,31.18,31.21,46900.0,28.4581,28.4855,28.449,28.4764,46900.0
2013-07-12 10:40:00,31.21,31.22,31.2,31.2,92200.0,28.4764,28.4855,28.4672,28.4672,92200.0
2013-07-12 10:45:00,31.2,31.22,31.2,31.2,72300.0,28.4672,28.4855,28.4672,28.4672,72300.0
2013-07-12 10:50:00,31.2,31.24,31.2,31.21,187000.0,28.4672,28.5037,28.4672,28.4764,187000.0
2013-07-12 10:55:00,31.22,31.22,31.2,31.21,30000.0,28.4855,28.4855,28.4672,28.4764,30000.0
2013-07-12 11:00:00,31.21,31.24,31.2,31.2,50000.0,28.4764,28.5037,28.4672,28.4672,50000.0
2013-07-12 11:05:00,31.2,31.27,31.2,31.27,128200.0,28.4672,28.5311,28.4672,28.5311,128200.0
2013-07-12 11:10:00,31.27,31.33,31.26,31.28,83000.0,28.5311,28.5859,28.522,28.5402,83000.0
2013-07-12 11:15:00,31.29,31.29,31.22,31.24,31400.0,28.5494,28.5494,28.4855,28.5037,31400.0
2013-07-12 11:20:00,31.23,31.24,31.2,31.2,53800.0,28.4946,28.5037,28.4672,28.4672,53800.0
2013-07-12 11:25:00,31.2,31.22,31.16,31.17,60700.0,28.4672,28.4855,28.4307,28.4399,60700.0
2013-07-12 11:30:00,31.16,31.21,31.15,31.21,46400.0,28.4307,28.4764,28.4216,28.4764,46400.0
2013-07-12 11:35:00,31.2,31.27,31.19,31.25,77200.0,28.4672,28.5311,28.4581,28.5129,77200.0
2013-07-12 11:40:00,31.25,31.28,31.25,31.27,20100.0,28.5129,28.5402,28.5129,28.5311,20100.0
2013-07-12 11:45:00,31.27,31.28,31.26,31.28,15600.0,28.5311,28.5402,28.522,28.5402,15600.0
2013-07-12 11:50:00,31.27,31.28,31.24,31.24,24600.0,28.5311,28.5402,28.5037,28.5037,24600.0
2013-07-12 11:55:00,31.24,31.25,31.23,31.23,15200.0,28.5037,28.5129,28.4946,28.4946,15200.0
2013-07-12 12:00:00,31.23,31.24,31.23,31.24,13500.0,28.4946,28.5037,28.4946,28.5037,13500.0
2013-07-12 12:05:00,31.23,31.24,31.21,31.22,27100.0,28.4946,28.5037,28.4764,28.4855,27100.0
2013-07-12 12:10:00,31.21,31.24,31.21,31.24,29500.0,28.4764,28.5037,28.4764,28.5037,29500.0
2013-07-12 12:15:00,31.23,31.24,31.16,31.19,57200.0,28.4946,28.5037,28.4307,28.4581,57200.0
2013-07-12 12:20:00,31.2,31.21,31.2,31.2,7300.0,28.4672,28.4764,28.4672,28.4672,7300.0
2013-07-12 12:25:00,31.2,31.23,31.2,31.22,25800.0,28.4672,28.4946,28.4672,28.4855,25800.0
2013-07-12 12:30:00,31.21,31.22,31.19,31.22,40000.0,28.4764,28.4855,28.4581,28.4855,40000.0
2013-07-12 12:35:00,31.21,31.22,31.2,31.2,10600.0,28.4764,28.4855,28.4672,28.4672,10600.0
2013-07-12 12:40:00,31.2,31.22,31.2,31.2,22600.0,28.4672,28.4855,28.4672,28.4672,22600.0
2013-07-12 12:45:00,31.2,31.21,31.19,31.21,63100.0,28.4672,28.4764,28.4581,28.4764,63100.0
2013-07-12 12:50:00,31.21,31.23,31.2,31.23,51300.0,28.4764,28.4946,28.4672,28.4946,51300.0
2013-07-12 12:55:00,31.23,31.23,31.21,31.23,31500.0,28.4946,28.4946,28.4764,28.4946,31500.0
2013-07-12 13:00:00,31.23,31.24,31.17,31.17,50600.0,28.4946,28.5037,28.4399,28.4399,50600.0
2013-07-12 13:05:00,31.17,31.17,31.16,31.16,125300.0,28.4399,28.4399,28.4307,28.4307,125300.0
2013-07-12 13:10:00,31.17,31.17,31.16,31.16,13300.0,28.4399,28.4399,28.4307,28.4307,13300.0
2013-07-12 13:15:00,31.16,31.2,31.16,31.2,75400.0,28.4307,28.4672,28.4307,28.4672,75400.0
2013-07-12 13:20:00,31.2,31.24,31.2,31.24,39700.0,28.4672,28.5037,28.4672,28.5037,39700.0
2013-07-12 13:25:00,31.23,31.24,31.2,31.23,66000.0,28.4946,28.5037,28.4672,28.4946,66000.0
2013-07-12 13:30:00,31.24,31.24,31.2,31.21,50100.0,28.5037,28.5037,28.4672,28.4764,50100.0
2013-07-12 13:35:00,31.21,31.21,31.2,31.21,5700.0,28.4764,28.4764,28.4672,28.4764,5700.0
2013-07-12 13:40:00,31.2,31.21,31.2,31.2,19300.0,28.4672,28.4764,28.4672,28.4672,19300.0
2013-07-12 13:45:00,31.2,31.21,31.11,31.11,70900.0,28.4672,28.4764,28.3851,28.3851,70900.0
2013-07-12 13:50:00,31.11,31.16,31.09,31.14,82900.0,28.3851,28.4307,28.3669,28.4125,82900.0
2013-07-12 13:55:00,31.13,31.13,31.03,31.06,32100.0,28.4034,28.4034,28.3121,28.3395,32100.0
2013-07-12 14:00:00,31.05,31.09,31.02,31.04,64000.0,28.3304,28.3669,28.303,28.3213,64000.0
2013-07-12 14:05:00,31.03,31.05,31.01,31.03,58400.0,28.3121,28.3304,28.2939,28.3121,58400.0
2013-07-12 14:10:00,31.03,31.06,31.01,31.01,46300.0,28.3121,28.3395,28.2939,28.2939,46300.0
2013-07-12 14:15:00,31.01,31.05,31.01,31.04,29100.0,28.2939,28.3304,28.2939,28.3213,29100.0
2013-07-12 14:20:00,31.05,31.08,31.04,31.07,24200.0,28.3304,28.3578,28.3213,28.3486,24200.0
2013-07-12 14:25:00,31.07,31.08,31.02,31.07,43800.0,28.3486,28.3578,28.303,28.3486,43800.0
2013-07-12 14:30:00,31.06,31.13,31.06,31.12,49100.0,28.3395,28.4034,28.3395,28.3942,49100.0
2013-07-12 14:35:00,31.12,31.15,31.1,31.14,37800.0,28.3942,28.4216,28.376,28.4125,37800.0
2013-07-12 14:40:00,31.15,31.2,31.15,31.2,42900.0,28.4216,28.4672,28.4216,28.4672,42900.0
2013-07-12 14:45:00,31.2,31.21,31.17,31.19,44100.0,28.4672,28.4764,28.4399,28.4581,44100.0
2013-07-12 14:50:00,31.19,31.21,31.18,31.21,39200.0,28.4581,28.4764,28.449,28.4764,39200.0
2013-07-12 14:55:00,31.21,31.21,31.19,31.21,88100.0,28.4764,28.4764,28.4581,28.4764,88100.0
2013-07-12 15:00:00,31.21,31.22,31.19,31.21,69900.0,28.4764,28.4855,28.4581,28.4764,69900.0
2013-07-12 15:05:00,31.2,31.23,31.2,31.23,52800.0,28.4672,28.4946,28.4672,28.4946,52800.0
2013-07-12 15:10:00,31.23,31.24,31.22,31.24,67900.0,28.4946,28.5037,28.4855,28.5037,67900.0
2013-07-12 15:15:00,31.24,31.25,31.23,31.25,56000.0,28.5037,28.5129,28.4946,28.5129,56000.0
2013-07-12 15:20:00,31.25,31.28,31.24,31.26,112400.0,28.5129,28.5402,28.5037,28.522,112400.0
2013-07-12 15:25:00,31.25,31.26,31.22,31.24,64400.0,28.5129,28.522,28.4855,28.5037,64400.0
2013-07-12 15:30:00,31.24,31.3,31.24,31.3,160200.0,28.5037,28.5585,28.5037,28.5585,160200.0
2013-07-12 15:35:00,31.3,31.3,31.27,31.3,55800.0,28.5585,28.5585,28.5311,28.5585,55800.0
2013-07-12 15:40:00,31.29,31.3,31.28,31.3,106000.0,28.5494,28.5585,28.5402,28.5585,106000.0
2013-07-12 15:45:00,31.3,31.33,31.29,31.3,148200.0,28.5585,28.5859,28.5494,28.5585,148200.0
2013-07-12 15:50:00,31.3,31.33,31.29,31.31,181000.0,28.5585,28.5859,28.5494,28.5676,181000.0
2013-07-12 15:55:00,31.32,31.38,31.31,31.34,297700.0,28.5767,28.6315,28.5676,28.595,297700.0
2013-07-15 09:30:00,31.31,31.35,31.13,31.16,47300.0,28.5676,28.6041,28.4034,28.4307,47300.0
2013-07-15 09:35:00,31.14,31.2,31.11,31.15,18600.0,28.4125,28.4672,28.3851,28.4216,18600.0
2013-07-15 09:40:00,31.14,31.16,31.1,31.15,13800.0,28.4125,28.4307,28.376,28.4216,13800.0
2013-07-15 09:45:00,31.15,31.18,31.1,31.18,28000.0,28.4216,28.449,28.376,28.449,28000.0
2013-07-15 09:50:00,31.18,31.31,31.14,31.3,68500.0,28.449,28.5676,28.4125,28.5585,68500.0
2013-07-15 09:55:00,31.29,31.32,31.28,31.3,44100.0,28.5494,28.5767,28.5402,28.5585,44100.0
2013-07-15 10:00:00,31.3,31.3,31.21,31.3,55700.0,28.5585,28.5585,28.4764,28.5585,55700.0
2013-07-15 10:05:00,31.3,31.31,31.26,31.29,21000.0,28.5585,28.5676,28.522,28.5494,21000.0
2013-07-15 10:10:00,31.29,31.37,31.29,31.35,59000.0,28.5494,28.6223,28.5494,28.6041,59000.0
2013-07-15 10:15:00,31.34,31.38,31.34,31.36,30000.0,28.595,28.6315,28.595,28.6132,30000.0
2013-07-15 10:20:00,31.36,31.4,31.36,31.38,21200.0,28.6132,28.6497,28.6132,28.6315,21200.0
2013-07-15 10:25:00,31.37,31.4,31.36,31.4,26200.0,28.6223,28.6497,28.6132,28.6497,26200.0
2013-07-15 10:30:00,31.4,31.44,31.39,31.4,65800.0,28.6497,28.6862,28.6406,28.6497,65800.0
2013-07-15 10:35:00,31.41,31.45,31.4,31.45,27900.0,28.6588,28.6953,28.6497,28.6953,27900.0
2013-07-15 10:40:00,31.45,31.45,31.42,31.43,16900.0,28.6953,28.6953,28.668,28.6771,16900.0
2013-07-15 10:45:00,31.42,31.5,31.42,31.49,47000.0,28.668,28.741,28.668,28.7318,47000.0
2013-07-15 10:50:00,31.48,31.49,31.44,31.46,34600.0,28.7227,28.7318,28.6862,28.7045,34600.0
2013-07-15 10:55:00,31.46,31.5,31.45,31.48,19800.0,28.7045,28.741,28.6953,28.7227,19800.0
2013-07-15 11:00:00,31.49,31.5,31.48,31.48,33900.0,28.7318,28.741,28.7227,28.7227,33900.0
2013-07-15 11:05:00,31.48,31.48,31.44,31.46,44500.0,28.7227,28.7227,28.6862,28.7045,44500.0
2013-07-15 11:10:00,31.46,31.48,31.44,31.46,25200.0,28.7045,28.7227,28.6862,28.7045,25200.0
2013-07-15 11:15:00,31.45,31.46,31.43,31.44,36800.0,28.6953,28.7045,28.6771,28.6862,36800.0
2013-07-15 11:20:00,31.44,31.45,31.43,31.43,29100.0,28.6862,28.6953,28.6771,28.6771,29100.0
2013-07-15 11:25:00,31.42,31.44,31.41,31.44,27300.0,28.668,28.6862,28.6588,28.6862,27300.0
2013-07-15 11:30:00,31.44,31.54,31.44,31.54,55300.0,28.6862,28.7775,28.6862,28.7775,55300.0
2013-07-15 11:35:00,31.54,31.59,31.54,31.59,25400.0,28.7775,28.8231,28.7775,28.8231,25400.0
2013-07-15 11:40:00,31.58,31.6,31.56,31.6,38100.0,28.814,28.8322,28.7957,28.8322,38100.0
2013-07-15 11:45:00,31.6,31.65,31.56,31.56,64600.0,28.8322,28.8778,28.7957,28.7957,64600.0
2013-07-15 11:50:00,31.56,31.56,31.51,31.54,83100.0,28.7957,28.7957,28.7501,28.7775,83100.0
2013-07-15 11:55:00,31.54,31.59,31.51,31.53,89100.0,28.7775,28.8231,28.7501,28.7683,89100.0
2013-07-15 12:00:00,31.53,31.54,31.5,31.51,26100.0,28.7683,28.7775,28.741,28.7501,26100.0
2013-07-15 12:05:00,31.5,31.51,31.46,31.47,32900.0,28.741,28.7501,28.7045,28.7136,32900.0
2013-07-15 12:10:00,31.46,31.46,31.42,31.43,19100.0,28.7045,28.7045,28.668,28.6771,19100.0
2013-07-15 12:15:00,31.43,31.45,31.4,31.41,61300.0,28.6771,28.6953,28.6497,28.6588,61300.0
2013-07-15 12:20:00,31.41,31.42,31.38,31.41,39700.0,28.6588,28.668,28.6315,28.6588,39700.0
2013-07-15 12:25:00,31.42,31.43,31.4,31.42,36300.0,28.668,28.6771,28.6497,28.668,36300.0
2013-07-15 12:30:00,31.42,31.44,31.39,31.4,17400.0,28.668,28.6862,28.6406,28.6497,17400.0
2013-07-15 12:35:00,31.4,31.4,31.35,31.36,32200.0,28.6497,28.6497,28.6041,28.6132,32200.0
2013-07-15 12:40:00,31.35,31.4,31.35,31.38,38300.0,28.6041,28.6497,28.6041,28.6315,38300.0
2013-07-15 12:45:00,31.37,31.41,31.37,31.41,65800.0,28.6223,28.6588,28.6223,28.6588,65800.0
2013-07-15 12:50:00,31.41,31.43,31.4,31.43,14800.0,28.6588,28.6771,28.6497,28.6771,14800.0
2013-07-15 12:55:00,31.43,31.45,31.43,31.44,17900.0,28.6771,28.6953,28.6771,28.6862,17900.0
2013-07-15 13:00:00,31.44,31.46,31.44,31.46,17200.0,28.6862,28.7045,28.6862,28.7045,17200.0
2013-07-15 13:05:00,31.46,31.47,31.45,31.46,6800.0,28.7045,28.7136,28.6953,28.7045,6800.0
2013-07-15 13:10:00,31.46,31.48,31.45,31.47,41600.0,28.7045,28.7227,28.6953,28.7136,41600.0
2013-07-15 13:15:00,31.48,31.49,31.47,31.48,9500.0,28.7227,28.7318,28.7136,28.7227,9500.0
2013-07-15 13:20:00,31.48,31.48,31.44,31.48,39000.0,28.7227,28.7227,28.6862,28.7227,39000.0
2013-07-15 13:25:00,31.49,31.5,31.46,31.47,16800.0,28.7318,28.741,28.7045,28.7136,16800.0
2013-07-15 13:30:00,31.47,31.48,31.43,31.45,52600.0,28.7136,28.7227,28.6771,28.6953,52600.0
2013-07-15 13:35:00,31.45,31.48,31.44,31.48,29500.0,28.6953,28.7227,28.6862,28.7227,29500.0
2013-07-15 13:40:00,31.48,31.49,31.47,31.49,24600.0,28.7227,28.7318,28.7136,28.7318,24600.0
2013-07-15 13:45:00,31.49,31.5,31.48,31.5,46100.0,28.7318,28.741,28.7227,28.741,46100.0
2013-07-15 13:50:00,31.5,31.54,31.49,31.54,52600.0,28.741,28.7775,28.7318,28.7775,52600.0
2013-07-15 13:55:00,31.55,31.56,31.51,31.55,50100.0,28.7866,28.7957,28.7501,28.7866,50100.0
2013-07-15 14:00:00,31.56,31.58,31.55,31.56,43200.0,28.7957,28.814,28.7866,28.7957,43200.0
2013-07-15 14:05:00,31.57,31.57,31.52,31.53,30600.0,28.8048,28.8048,28.7592,28.7683,30600.0
2013-07-15 14:10:00,31.54,31.59,31.53,31.57,29400.0,28.7775,28.8231,28.7683,28.8048,29400.0
2013-07-15 14:15:00,31.58,31.58,31.55,31.55,24000.0,28.814,28.814,28.7866,28.7866,24000.0
2013-07-15 14:20:00,31.56,31.59,31.55,31.58,34700.0,28.7957,28.8231,28.7866,28.814,34700.0
2013-07-15 14:25:00,31.58,31.62,31.56,31.57,71200.0,28.814,28.8505,28.7957,28.8048,71200.0
2013-07-15 14:30:00,31.58,31.6,31.56,31.57,30900.0,28.814,28.8322,28.7957,28.8048,30900.0
2013-07-15 14:35:00,31.56,31.57,31.56,31.57,23500.0,28.7957,28.8048,28.7957,28.8048,23500.0
2013-07-15 14:40:00,31.57,31.57,31.49,31.51,63100.0,28.8048,28.8048,28.7318,28.7501,63100.0
2013-07-15 14:45:00,31.51,31.54,31.5,31.5,22100.0,28.7501,28.7775,28.741,28.741,22100.0
2013-07-15 14:50:00,31.51,31.51,31.49,31.5,23000.0,28.7501,28.7501,28.7318,28.741,23000.0
2013-07-15 14:55:00,31.51,31.51,31.5,31.5,11700.0,28.7501,28.7501,28.741,28.741,11700.0
2013-07-15 15:00:00,31.51,31.51,31.5,31.51,19900.0,28.7501,28.7501,28.741,28.7501,19900.0
2013-07-15 15:05:00,31.51,31.51,31.5,31.51,37700.0,28.7501,28.7501,28.741,28.7501,37700.0
2013-07-15 15:10:00,31.51,31.53,31.51,31.52,45300.0,28.7501,28.7683,28.7501,28.7592,45300.0
2013-07-15 15:15:00,31.52,31.52,31.5,31.51,39600.0,28.7592,28.7592,28.741,28.7501,39600.0
2013-07-15 15:20:00,31.52,31.52,31.5,31.52,36400.0,28.7592,28.7592,28.741,28.7592,36400.0
2013-07-15 15:25:00,31.51,31.53,31.51,31.53,43500.0,28.7501,28.7683,28.7501,28.7683,43500.0
2013-07-15 15:30:00,31.53,31.57,31.5,31.56,194800.0,28.7683,28.8048,28.741,28.7957,194800.0
2013-07-15 15:35:00,31.56,31.57,31.47,31.47,122500.0,28.7957,28.8048,28.7136,28.7136,122500.0
2013-07-15 15:40:00,31.47,31.52,31.46,31.52,74300.0,28.7136,28.7592,28.7045,28.7592,74300.0
2013-07-15 15:45:00,31.52,31.56,31.5,31.55,92200.0,28.7592,28.7957,28.741,28.7866,92200.0
2013-07-15 15:50:00,31.56,31.56,31.49,31.53,123200.0,28.7957,28.7957,28.7318,28.7683,123200.0
2013-07-15 15:55:00,31.53,31.58,31.52,31.58,239200.0,28.7683,28.814,28.7592,28.814,239200.0
2013-07-16 09:30:00,31.56,31.65,31.55,31.58,68000.0,28.7957,28.8778,28.7866,28.814,68000.0
2013-07-16 09:35:00,31.55,31.56,31.47,31.53,26500.0,28.7866,28.7957,28.7136,28.7683,26500.0
2013-07-16 09:40:00,31.53,31.55,31.51,31.54,15300.0,28.7683,28.7866,28.7501,28.7775,15300.0
2013-07-16 09:45:00,31.52,31.59,31.52,31.54,20300.0,28.7592,28.8231,28.7592,28.7775,20300.0
2013-07-16 09:50:00,31.54,31.55,31.33,31.36,88000.0,28.7775,28.7866,28.5859,28.6132,88000.0
2013-07-16 09:55:00,31.36,31.45,31.35,31.38,41900.0,28.6132,28.6953,28.6041,28.6315,41900.0
2013-07-16 10:00:00,31.39,31.5,31.39,31.5,12400.0,28.6406,28.741,28.6406,28.741,12400.0
2013-07-16 10:05:00,31.51,31.54,31.5,31.53,20100.0,28.7501,28.7775,28.741,28.7683,20100.0
2013-07-16 10:10:00,31.53,31.56,31.5,31.55,120100.0,28.7683,28.7957,28.741,28.7866,120100.0
2013-07-16 10:15:00,31.54,31.56,31.5,31.51,62900.0,28.7775,28.7957,28.741,28.7501,62900.0
2013-07-16 10:20:00,31.51,31.52,31.49,31.5,14900.0,28.7501,28.7592,28.7318,28.741,14900.0
2013-07-16 10:25:00,31.49,31.52,31.47,31.49,27100.0,28.7318,28.7592,28.7136,28.7318,27100.0
2013-07-16 10:30:00,31.49,31.5,31.46,31.46,23900.0,28.7318,28.741,28.7045,28.7045,23900.0
2013-07-16 10:35:00,31.46,31.47,31.39,31.44,71600.0,28.7045,28.7136,28.6406,28.6862,71600.0
2013-07-16 10:40:00,31.43,31.48,31.43,31.46,18900.0,28.6771,28.7227,28.6771,28.7045,18900.0
2013-07-16 10:45:00,31.46,31.46,31.44,31.45,13400.0,28.7045,28.7045,28.6862,28.6953,13400.0
2013-07-16 10:50:00,31.45,31.45,31.44,31.45,13900.0,28.6953,28.6953,28.6862,28.6953,13900.0
2013-07-16 10:55:00,31.44,31.45,31.37,31.4,25600.0,28.6862,28.6953,28.6223,28.6497,25600.0
2013-07-16 11:00:00,31.39,31.41,31.37,31.39,13600.0,28.6406,28.6588,28.6223,28.6406,13600.0
2013-07-16 11:05:00,31.39,31.4,31.35,31.35,24200.0,28.6406,28.6497,28.6041,28.6041,24200.0
2013-07-16 11:10:00,31.36,31.36,31.25,31.28,67700.0,28.6132,28.6132,28.5129,28.5402,67700.0
2013-07-16 11:15:00,31.27,31.32,31.27,31.32,18500.0,28.5311,28.5767,28.5311,28.5767,18500.0
2013-07-16 11:20:00,31.32,31.35,31.32,31.33,16900.0,28.5767,28.6041,28.5767,28.5859,16900.0
2013-07-16 11:25:00,31.34,31.35,31.3,31.35,24300.0,28.595,28.6041,28.5585,28.6041,24300.0
2013-07-16 11:30:00,31.34,31.35,31.32,31.34,22600.0,28.595,28.6041,28.5767,28.595,22600.0
2013-07-16 11:35:00,31.32,31.35,31.31,31.35,29500.0,28.5767,28.6041,28.5676,28.6041,29500.0
2013-07-16 11:40:00,31.34,31.35,31.29,31.3,49700.0,28.595,28.6041,28.5494,28.5585,49700.0
2013-07-16 11:45:00,31.29,31.3,31.24,31.25,28100.0,28.5494,28.5585,28.5037,28.5129,28100.0
2013-07-16 11:50:00,31.25,31.25,31.2,31.22,18200.0,28.5129,28.5129,28.4672,28.4855,18200.0
2013-07-16 11:55:00,31.22,31.25,31.21,31.25,11100.0,28.4855,28.5129,28.4764,28.5129,11100.0
2013-07-16 12:00:00,31.25,31.32,31.25,31.31,49700.0,28.5129,28.5767,28.5129,28.5676,49700.0
2013-07-16 12:05:00,31.31,31.33,31.28,31.29,35600.0,28.5676,28.5859,28.5402,28.5494,35600.0
2013-07-16 12:10:00,31.31,31.33,31.31,31.33,6200.0,28.5676,28.5859,28.5676,28.5859,6200.0
2013-07-16 12:15:00,31.32,31.39,31.32,31.38,20400.0,28.5767,28.6406,28.5767,28.6315,20400.0
2013-07-16 12:20:00,31.38,31.39,31.37,31.37,12900.0,28.6315,28.6406,28.6223,28.6223,12900.0
2013-07-16 12:25:00,31.38,31.38,31.33,31.36,73900.0,28.6315,28.6315,28.5859,28.6132,73900.0
2013-07-16 12:30:00,31.37,31.37,31.31,31.32,19800.0,28.6223,28.6223,28.5676,28.5767,19800.0
2013-07-16 12:35:00,31.31,31.32,31.29,31.29,12300.0,28.5676,28.5767,28.5494,28.5494,12300.0
2013-07-16 12:40:00,31.29,31.29,31.26,31.27,17300.0,28.5494,28.5494,28.522,28.5311,17300.0
2013-07-16 12:45:00,31.26,31.29,31.25,31.27,61500.0,28.522,28.5494,28.5129,28.5311,61500.0
2013-07-16 12:50:00,31.27,31.29,31.25,31.26,17400.0,28.5311,28.5494,28.5129,28.522,17400.0
2013-07-16 12:55:00,31.26,31.26,31.25,31.26,16200.0,28.522,28.522,28.5129,28.522,16200.0
2013-07-16 13:00:00,31.26,31.26,31.23,31.24,10700.0,28.522,28.522,28.4946,28.5037,10700.0
2013-07-16 13:05:00,31.23,31.25,31.23,31.25,16900.0,28.4946,28.5129,28.4946,28.5129,16900.0
2013-07-16 13:10:00,31.24,31.25,31.23,31.24,13600.0,28.5037,28.5129,28.4946,28.5037,13600.0
2013-07-16 13:15:00,31.23,31.25,31.21,31.21,28200.0,28.4946,28.5129,28.4764,28.4764,28200.0
2013-07-16 13:20:00,31.21,31.23,31.18,31.19,28400.0,28.4764,28.4946,28.449,28.4581,28400.0
2013-07-16 13:25:00,31.19,31.19,31.14,31.14,19500.0,28.4581,28.4581,28.4125,28.4125,19500.0
2013-07-16 13:30:00,31.14,31.19,31.1,31.19,94900.0,28.4125,28.4581,28.376,28.4581,94900.0
2013-07-16 13:35:00,31.19,31.19,31.15,31.18,14000.0,28.4581,28.4581,28.4216,28.449,14000.0
2013-07-16 13:40:00,31.18,31.25,31.18,31.25,41900.0,28.449,28.5129,28.449,28.5129,41900.0
2013-07-16 13:45:00,31.25,31.27,31.22,31.24,37300.0,28.5129,28.5311,28.4855,28.5037,37300.0
2013-07-16 13:50:00,31.24,31.27,31.24,31.27,11000.0,28.5037,28.5311,28.5037,28.5311,11000.0
2013-07-16 13:55:00,31.27,31.27,31.23,31.27,31900.0,28.5311,28.5311,28.4946,28.5311,31900.0
2013-07-16 14:00:00,31.28,31.29,31.25,31.25,78900.0,28.5402,28.5494,28.5129,28.5129,78900.0
2013-07-16 14:05:00,31.26,31.26,31.23,31.25,60400.0,28.522,28.522,28.4946,28.5129,60400.0
2013-07-16 14:10:00,31.25,31.26,31.23,31.26,45300.0,28.5129,28.522,28.4946,28.522,45300.0
2013-07-16 14:15:00,31.25,31.26,31.24,31.26,173600.0,28.5129,28.522,28.5037,28.522,173600.0
2013-07-16 14:20:00,31.25,31.26,31.2,31.21,28600.0,28.5129,28.522,28.4672,28.4764,28600.0
2013-07-16 14:25:00,31.21,31.24,31.21,31.24,43300.0,28.4764,28.5037,28.4764,28.5037,43300.0
2013-07-16 14:30:00,31.24,31.26,31.22,31.23,33900.0,28.5037,28.522,28.4855,28.4946,33900.0
2013-07-16 14:35:00,31.22,31.23,31.19,31.21,34500.0,28.4855,28.4946,28.4581,28.4764,34500.0
2013-07-16 14:40:00,31.21,31.21,31.18,31.18,13300.0,28.4764,28.4764,28.449,28.449,13300.0
2013-07-16 14:45:00,31.19,31.25,31.16,31.25,99900.0,28.4581,28.5129,28.4307,28.5129,99900.0
2013-07-16 14:50:00,31.25,31.25,31.21,31.22,55700.0,28.5129,28.5129,28.4764,28.4855,55700.0
2013-07-16 14:55:00,31.23,31.25,31.19,31.22,41500.0,28.4946,28.5129,28.4581,28.4855,41500.0
2013-07-16 15:00:00,31.23,31.24,31.2,31.24,20800.0,28.4946,28.5037,28.4672,28.5037,20800.0
2013-07-16 15:05:00,31.23,31.24,31.19,31.19,111400.0,28.4946,28.5037,28.4581,28.4581,111400.0
2013-07-16 15:10:00,31.2,31.21,31.19,31.2,28700.0,28.4672,28.4764,28.4581,28.4672,28700.0
2013-07-16 15:15:00,31.2,31.2,31.16,31.2,65900.0,28.4672,28.4672,28.4307,28.4672,65900.0
2013-07-16 15:20:00,31.2,31.2,31.19,31.19,27900.0,28.4672,28.4672,28.4581,28.4581,27900.0
2013-07-16 15:25:00,31.19,31.23,31.17,31.23,199100.0,28.4581,28.4946,28.4399,28.4946,199100.0
2013-07-16 15:30:00,31.22,31.24,31.18,31.23,400100.0,28.4855,28.5037,28.449,28.4946,400100.0
2013-07-16 15:35:00,31.22,31.23,31.19,31.22,88200.0,28.4855,28.4946,28.4581,28.4855,88200.0
2013-07-16 15:40:00,31.21,31.25,31.2,31.23,107400.0,28.4764,28.5129,28.4672,28.4946,107400.0
2013-07-16 15:45:00,31.23,31.24,31.2,31.21,110200.0,28.4946,28.5037,28.4672,28.4764,110200.0
2013-07-16 15:50:00,31.21,31.21,31.18,31.18,241600.0,28.4764,28.4764,28.449,28.449,241600.0
2013-07-16 15:55:00,31.18,31.2,31.13,31.14,313700.0,28.449,28.4672,28.4034,28.4125,313700.0
2013-07-17 09:30:00,31.23,31.23,31.14,31.2,49000.0,28.4946,28.4946,28.4125,28.4672,49000.0
2013-07-17 09:35:00,31.19,31.22,31.15,31.18,22700.0,28.4581,28.4855,28.4216,28.449,22700.0
2013-07-17 09:40:00,31.18,31.19,31.04,31.06,27600.0,28.449,28.4581,28.3213,28.3395,27600.0
2013-07-17 09:45:00,31.07,31.13,30.94,30.94,52500.0,28.3486,28.4034,28.23,28.23,52500.0
2013-07-17 09:50:00,30.94,31.05,30.92,31.04,48400.0,28.23,28.3304,28.2118,28.3213,48400.0
2013-07-17 09:55:00,31.03,31.2,31.02,31.16,56600.0,28.3121,28.4672,28.303,28.4307,56600.0
2013-07-17 10:00:00,31.13,31.17,31.1,31.11,15300.0,28.4034,28.4399,28.376,28.3851,15300.0
2013-07-17 10:05:00,31.1,31.15,31.02,31.03,27500.0,28.376,28.4216,28.303,28.3121,27500.0
2013-07-17 10:10:00,31.01,31.13,31.01,31.03,32100.0,28.2939,28.4034,28.2939,28.3121,32100.0
2013-07-17 10:15:00,31.03,31.1,31.0,31.01,28800.0,28.3121,28.376,28.2848,28.2939,28800.0
2013-07-17 10:20:00,31.01,31.04,31.0,31.02,16700.0,28.2939,28.3213,28.2848,28.303,16700.0
2013-07-17 10:25:00,31.02,31.02,30.94,30.97,34200.0,28.303,28.303,28.23,28.2574,34200.0
2013-07-17 10:30:00,30.97,31.01,30.94,30.98,20900.0,28.2574,28.2939,28.23,28.2665,20900.0
2013-07-17 10:35:00,30.98,31.04,30.97,30.97,27700.0,28.2665,28.3213,28.2574,28.2574,27700.0
2013-07-17 10:40:00,30.98,31.02,30.91,30.95,48500.0,28.2665,28.303,28.2026,28.2391,48500.0
2013-07-17 10:45:00,30.94,30.95,30.86,30.91,24100.0,28.23,28.2391,28.157,28.2026,24100.0
2013-07-17 10:50:00,30.9,30.94,30.85,30.91,35700.0,28.1935,28.23,28.1479,28.2026,35700.0
2013-07-17 10:55:00,30.91,30.96,30.9,30.96,19600.0,28.2026,28.2483,28.1935,28.2483,19600.0
2013-07-17 11:00:00,30.96,30.98,30.92,30.92,16300.0,28.2483,28.2665,28.2118,28.2118,16300.0
2013-07-17 11:05:00,30.92,30.95,30.9,30.95,30100.0,28.2118,28.2391,28.1935,28.2391,30100.0
2013-07-17 11:10:00,30.94,30.97,30.91,30.94,25700.0,28.23,28.2574,28.2026,28.23,25700.0
2013-07-17 11:15:00,30.95,31.02,30.94,30.95,25600.0,28.2391,28.303,28.23,28.2391,25600.0
2013-07-17 11:20:00,30.95,31.05,30.95,30.97,57000.0,28.2391,28.3304,28.2391,28.2574,57000.0
2013-07-17 11:25:00,30.97,31.0,30.95,30.95,22500.0,28.2574,28.2848,28.2391,28.2391,22500.0
2013-07-17 11:30:00,30.95,30.95,30.93,30.94,9100.0,28.2391,28.2391,28.2209,28.23,9100.0
2013-07-17 11:35:00,30.93,31.02,30.93,31.02,19500.0,28.2209,28.303,28.2209,28.303,19500.0
2013-07-17 11:40:00,31.01,31.05,31.0,31.03,23300.0,28.2939,28.3304,28.2848,28.3121,23300.0
2013-07-17 11:45:00,31.02,31.02,30.99,31.01,14700.0,28.303,28.303,28.2756,28.2939,14700.0
2013-07-17 11:50:00,31.01,31.01,30.98,30.99,20300.0,28.2939,28.2939,28.2665,28.2756,20300.0
2013-07-17 11:55:00,30.98,31.03,30.96,31.0,41800.0,28.2665,28.3121,28.2483,28.2848,41800.0
2013-07-17 12:00:00,31.01,31.06,30.96,30.97,46900.0,28.2939,28.3395,28.2483,28.2574,46900.0
2013-07-17 12:05:00,30.98,30.99,30.98,30.98,10100.0,28.2665,28.2756,28.2665,28.2665,10100.0
2013-07-17 12:10:00,30.99,31.1,30.99,31.06,22900.0,28.2756,28.376,28.2756,28.3395,22900.0
2013-07-17 12:15:00,31.06,31.13,31.05,31.09,20200.0,28.3395,28.4034,28.3304,28.3669,20200.0
2013-07-17 12:20:00,31.09,31.11,31.02,31.03,23400.0,28.3669,28.3851,28.303,28.3121,23400.0
2013-07-17 12:25:00,31.02,31.05,30.98,31.04,24900.0,28.303,28.3304,28.2665,28.3213,24900.0
2013-07-17 12:30:00,31.05,31.09,31.04,31.06,16100.0,28.3304,28.3669,28.3213,28.3395,16100.0
2013-07-17 12:35:00,31.03,31.04,31.01,31.03,13000.0,28.3121,28.3213,28.2939,28.3121,13000.0
2013-07-17 12:40:00,31.03,31.14,31.03,31.11,21700.0,28.3121,28.4125,28.3121,28.3851,21700.0
2013-07-17 12:45:00,31.11,31.14,31.1,31.11,23100.0,28.3851,28.4125,28.376,28.3851,23100.0
2013-07-17 12:50:00,31.11,31.13,31.1,31.1,10500.0,28.3851,28.4034,28.376,28.376,10500.0
2013-07-17 12:55:00,31.1,31.11,31.05,31.1,31800.0,28.376,28.3851,28.3304,28.376,31800.0
2013-07-17 13:00:00,31.1,31.11,31.04,31.09,13600.0,28.376,28.3851,28.3213,28.3669,13600.0
2013-07-17 13:05:00,31.09,31.12,31.07,31.09,37500.0,28.3669,28.3942,28.3486,28.3669,37500.0
2013-07-17 13:10:00,31.09,31.11,31.07,31.08,29500.0,28.3669,28.3851,28.3486,28.3578,29500.0
2013-07-17 13:15:00,31.08,31.09,31.03,31.05,20600.0,28.3578,28.3669,28.3121,28.3304,20600.0
2013-07-17 13:20:00,31.05,31.06,30.98,31.0,20000.0,28.3304,28.3395,28.2665,28.2848,20000.0
2013-07-17 13:25:00,31.0,31.01,30.95,31.01,22700.0,28.2848,28.2939,28.2391,28.2939,22700.0
2013-07-17 13:30:00,31.01,31.01,30.94,30.98,38700.0,28.2939,28.2939,28.23,28.2665,38700.0
2013-07-17 13:35:00,30.97,30.97,30.92,30.94,14500.0,28.2574,28.2574,28.2118,28.23,14500.0
2013-07-17 13:40:00,30.95,30.95,30.91,30.92,24000.0,28.2391,28.2391,28.2026,28.2118,24000.0
2013-07-17 13:45:00,30.92,30.93,30.9,30.9,14900.0,28.2118,28.2209,28.1935,28.1935,14900.0
2013-07-17 13:50:00,30.9,30.92,30.9,30.9,35500.0,28.1935,28.2118,28.1935,28.1935,35500.0
2013-07-17 13:55:00,30.9,30.94,30.9,30.94,22100.0,28.1935,28.23,28.1935,28.23,22100.0
2013-07-17 14:00:00,30.94,30.96,30.94,30.96,21400.0,28.23,28.2483,28.23,28.2483,21400.0
2013-07-17 14:05:00,30.96,30.96,30.9,30.91,24300.0,28.2483,28.2483,28.1935,28.2026,24300.0
2013-07-17 14:10:00,30.91,30.94,30.9,30.9,18300.0,28.2026,28.23,28.1935,28.1935,18300.0
2013-07-17 14:15:00,30.9,30.94,30.9,30.94,15500.0,28.1935,28.23,28.1935,28.23,15500.0
2013-07-17 14:20:00,30.94,30.95,30.9,30.92,15000.0,28.23,28.2391,28.1935,28.2118,15000.0
2013-07-17 14:25:00,30.92,30.93,30.9,30.91,18700.0,28.2118,28.2209,28.1935,28.2026,18700.0
2013-07-17 14:30:00,30.91,30.93,30.9,30.91,46100.0,28.2026,28.2209,28.1935,28.2026,46100.0
2013-07-17 14:35:00,30.9,30.97,30.9,30.96,59200.0,28.1935,28.2574,28.1935,28.2483,59200.0
2013-07-17 14:40:00,30.96,30.96,30.92,30.92,24300.0,28.2483,28.2483,28.2118,28.2118,24300.0
2013-07-17 14:45:00,30.92,30.93,30.9,30.92,33600.0,28.2118,28.2209,28.1935,28.2118,33600.0
2013-07-17 14:50:00,30.92,30.94,30.9,30.92,23900.0,28.2118,28.23,28.1935,28.2118,23900.0
2013-07-17 14:55:00,30.92,30.93,30.9,30.92,22300.0,28.2118,28.2209,28.1935,28.2118,22300.0
2013-07-17 15:00:00,30.92,30.96,30.92,30.95,17100.0,28.2118,28.2483,28.2118,28.2391,17100.0
2013-07-17 15:05:00,30.96,30.96,30.93,30.95,24500.0,28.2483,28.2483,28.2209,28.2391,24500.0
2013-07-17 15:10:00,30.94,30.98,30.91,30.96,72300.0,28.23,28.2665,28.2026,28.2483,72300.0
2013-07-17 15:15:00,30.95,31.01,30.95,31.0,57200.0,28.2391,28.2939,28.2391,28.2848,57200.0
2013-07-17 15:20:00,31.0,31.01,30.98,31.0,46400.0,28.2848,28.2939,28.2665,28.2848,46400.0
2013-07-17 15:25:00,31.0,31.01,30.99,31.0,226600.0,28.2848,28.2939,28.2756,28.2848,226600.0
2013-07-17 15:30:00,30.99,31.06,30.98,30.98,68600.0,28.2756,28.3395,28.2665,28.2665,68600.0
2013-07-17 15:35:00,30.98,31.04,30.97,31.04,30300.0,28.2665,28.3213,28.2574,28.3213,30300.0
2013-07-17 15:40:00,31.04,31.05,31.01,31.03,49500.0,28.3213,28.3304,28.2939,28.3121,49500.0
2013-07-17 15:45:00,31.0,31.02,30.96,30.96,87400.0,28.2848,28.303,28.2483,28.2483,87400.0
2013-07-17 15:50:00,30.96,30.98,30.93,30.98,124200.0,28.2483,28.2665,28.2209,28.2665,124200.0
2013-07-17 15:55:00,30.97,31.03,30.96,30.97,454800.0,28.2574,28.3121,28.2483,28.2574,454800.0
2013-07-18 09:30:00,31.11,31.16,31.11,31.13,33100.0,28.3851,28.4307,28.3851,28.4034,33100.0
2013-07-18 09:35:00,31.1,31.15,31.04,31.11,15700.0,28.376,28.4216,28.3213,28.3851,15700.0
2013-07-18 09:40:00,31.12,31.14,31.05,31.08,31900.0,28.3942,28.4125,28.3304,28.3578,31900.0
2013-07-18 09:45:00,31.08,31.15,31.04,31.1,26600.0,28.3578,28.4216,28.3213,28.376,26600.0
2013-07-18 09:50:00,31.11,31.19,31.1,31.13,30500.0,28.3851,28.4581,28.376,28.4034,30500.0
2013-07-18 09:55:00,31.13,31.14,31.06,31.06,45500.0,28.4034,28.4125,28.3395,28.3395,45500.0
2013-07-18 10:00:00,31.05,31.09,31.03,31.05,30600.0,28.3304,28.3669,28.3121,28.3304,30600.0
2013-07-18 10:05:00,31.05,31.16,31.05,31.13,57600.0,28.3304,28.4307,28.3304,28.4034,57600.0
2013-07-18 10:10:00,31.12,31.16,31.1,31.14,17900.0,28.3942,28.4307,28.376,28.4125,17900.0
2013-07-18 10:15:00,31.15,31.2,31.14,31.17,51200.0,28.4216,28.4672,28.4125,28.4399,51200.0
2013-07-18 10:20:00,31.16,31.2,31.16,31.17,43500.0,28.4307,28.4672,28.4307,28.4399,43500.0
2013-07-18 10:25:00,31.16,31.2,31.15,31.19,23800.0,28.4307,28.4672,28.4216,28.4581,23800.0
2013-07-18 10:30:00,31.19,31.19,31.15,31.16,23100.0,28.4581,28.4581,28.4216,28.4307,23100.0
2013-07-18 10:35:00,31.16,31.16,31.07,31.07,25200.0,28.4307,28.4307,28.3486,28.3486,25200.0
2013-07-18 10:40:00,31.08,31.08,31.07,31.07,15200.0,28.3578,28.3578,28.3486,28.3486,15200.0
2013-07-18 10:45:00,31.08,31.08,31.02,31.03,67600.0,28.3578,28.3578,28.303,28.3121,67600.0
2013-07-18 10:50:00,31.04,31.08,31.03,31.03,30400.0,28.3213,28.3578,28.3121,28.3121,30400.0
2013-07-18 10:55:00,31.03,31.06,30.97,30.97,37600.0,28.3121,28.3395,28.2574,28.2574,37600.0
2013-07-18 11:00:00,30.98,30.98,30.92,30.95,27400.0,28.2665,28.2665,28.2118,28.2391,27400.0
2013-07-18 11:05:00,30.96,31.0,30.96,30.99,24300.0,28.2483,28.2848,28.2483,28.2756,24300.0
2013-07-18 11:10:00,30.99,31.04,30.98,30.99,95600.0,28.2756,28.3213,28.2665,28.2756,95600.0
2013-07-18 11:15:00,30.99,31.0,30.98,30.98,26900.0,28.2756,28.2848,28.2665,28.2665,26900.0
2013-07-18 11:20:00,30.98,30.98,30.95,30.96,27900.0,28.2665,28.2665,28.2391,28.2483,27900.0
2013-07-18 11:25:00,30.95,30.96,30.9,30.95,28800.0,28.2391,28.2483,28.1935,28.2391,28800.0
2013-07-18 11:30:00,30.95,30.95,30.91,30.91,13800.0,28.2391,28.2391,28.2026,28.2026,13800.0
2013-07-18 11:35:00,30.91,30.93,30.9,30.91,13200.0,28.2026,28.2209,28.1935,28.2026,13200.0
2013-07-18 11:40:00,30.91,30.97,30.9,30.91,26500.0,28.2026,28.2574,28.1935,28.2026,26500.0
2013-07-18 11:45:00,30.9,30.95,30.9,30.94,24800.0,28.1935,28.2391,28.1935,28.23,24800.0
2013-07-18 11:50:00,30.93,30.95,30.92,30.92,16800.0,28.2209,28.2391,28.2118,28.2118,16800.0
2013-07-18 11:55:00,30.93,30.94,30.91,30.93,22800.0,28.2209,28.23,28.2026,28.2209,22800.0
2013-07-18 12:00:00,30.93,30.94,30.9,30.92,21200.0,28.2209,28.23,28.1935,28.2118,21200.0
2013-07-18 12:05:00,30.92,30.97,30.91,30.91,39000.0,28.2118,28.2574,28.2026,28.2026,39000.0
2013-07-18 12:10:00,30.92,30.93,30.9,30.9,24300.0,28.2118,28.2209,28.1935,28.1935,24300.0
2013-07-18 12:15:00,30.9,30.93,30.9,30.92,19000.0,28.1935,28.2209,28.1935,28.2118,19000.0
2013-07-18 12:20:00,30.92,30.93,30.9,30.91,36300.0,28.2118,28.2209,28.1935,28.2026,36300.0
2013-07-18 12:25:00,30.91,30.93,30.87,30.87,29200.0,28.2026,28.2209,28.1661,28.1661,29200.0
2013-07-18 12:30:00,30.88,30.9,30.85,30.86,16900.0,28.1753,28.1935,28.1479,28.157,16900.0
2013-07-18 12:35:00,30.85,30.85,30.82,30.84,16200.0,28.1479,28.1479,28.1205,28.1388,16200.0
2013-07-18 12:40:00,30.83,30.84,30.81,30.83,18700.0,28.1296,28.1388,28.1114,28.1296,18700.0
2013-07-18 12:45:00,30.84,30.88,30.83,30.88,19100.0,28.1388,28.1753,28.1296,28.1753,19100.0
2013-07-18 12:50:00,30.87,30.88,30.85,30.88,18100.0,28.1661,28.1753,28.1479,28.1753,18100.0
2013-07-18 12:55:00,30.87,30.9,30.87,30.9,24100.0,28.1661,28.1935,28.1661,28.1935,24100.0
2013-07-18 13:00:00,30.9,30.94,30.89,30.93,30900.0,28.1935,28.23,28.1844,28.2209,30900.0
2013-07-18 13:05:00,30.93,31.03,30.93,31.02,78700.0,28.2209,28.3121,28.2209,28.303,78700.0
2013-07-18 13:10:00,31.02,31.03,31.0,31.02,27500.0,28.303,28.3121,28.2848,28.303,27500.0
2013-07-18 13:15:00,31.01,31.03,31.0,31.0,38700.0,28.2939,28.3121,28.2848,28.2848,38700.0
2013-07-18 13:20:00,31.0,31.01,30.99,31.0,25700.0,28.2848,28.2939,28.2756,28.2848,25700.0
2013-07-18 13:25:00,31.0,31.01,30.99,31.0,20400.0,28.2848,28.2939,28.2756,28.2848,20400.0
2013-07-18 13:30:00,31.0,31.01,30.98,31.0,38800.0,28.2848,28.2939,28.2665,28.2848,38800.0
2013-07-18 13:35:00,31.0,31.02,31.0,31.02,19200.0,28.2848,28.303,28.2848,28.303,19200.0
2013-07-18 13:40:00,31.01,31.03,30.98,30.99,39500.0,28.2939,28.3121,28.2665,28.2756,39500.0
2013-07-18 13:45:00,30.98,31.01,30.97,30.97,19100.0,28.2665,28.2939,28.2574,28.2574,19100.0
2013-07-18 13:50:00,30.97,30.99,30.94,30.96,26800.0,28.2574,28.2756,28.23,28.2483,26800.0
2013-07-18 13:55:00,30.96,31.01,30.96,31.0,23500.0,28.2483,28.2939,28.2483,28.2848,23500.0
2013-07-18 14:00:00,31.0,31.01,30.96,30.99,47700.0,28.2848,28.2939,28.2483,28.2756,47700.0
2013-07-18 14:05:00,30.99,31.03,30.96,31.0,69100.0,28.2756,28.3121,28.2483,28.2848,69100.0
2013-07-18 14:10:00,31.0,31.0,30.95,30.96,40200.0,28.2848,28.2848,28.2391,28.2483,40200.0
2013-07-18 14:15:00,30.97,31.0,30.96,31.0,37500.0,28.2574,28.2848,28.2483,28.2848,37500.0
2013-07-18 14:20:00,30.99,31.02,30.98,30.99,79900.0,28.2756,28.303,28.2665,28.2756,79900.0
2013-07-18 14:25:00,30.98,31.0,30.95,30.97,96800.0,28.2665,28.2848,28.2391,28.2574,96800.0
2013-07-18 14:30:00,30.96,31.0,30.96,30.99,147200.0,28.2483,28.2848,28.2483,28.2756,147200.0
2013-07-18 14:35:00,30.98,31.0,30.95,30.98,78900.0,28.2665,28.2848,28.2391,28.2665,78900.0
2013-07-18 14:40:00,30.99,31.0,30.95,30.99,60500.0,28.2756,28.2848,28.2391,28.2756,60500.0
2013-07-18 14:45:00,30.99,30.99,30.91,30.93,80300.0,28.2756,28.2756,28.2026,28.2209,80300.0
2013-07-18 14:50:00,30.93,30.95,30.91,30.92,23200.0,28.2209,28.2391,28.2026,28.2118,23200.0
2013-07-18 14:55:00,30.92,30.95,30.92,30.94,34600.0,28.2118,28.2391,28.2118,28.23,34600.0
2013-07-18 15:00:00,30.95,30.95,30.9,30.91,36600.0,28.2391,28.2391,28.1935,28.2026,36600.0
2013-07-18 15:05:00,30.91,30.92,30.87,30.88,66800.0,28.2026,28.2118,28.1661,28.1753,66800.0
2013-07-18 15:10:00,30.87,30.88,30.82,30.84,50900.0,28.1661,28.1753,28.1205,28.1388,50900.0
2013-07-18 15:15:00,30.85,30.87,30.84,30.87,17100.0,28.1479,28.1661,28.1388,28.1661,17100.0
2013-07-18 15:20:00,30.86,30.89,30.86,30.89,18100.0,28.157,28.1844,28.157,28.1844,18100.0
2013-07-18 15:25:00,30.88,30.89,30.85,30.85,49200.0,28.1753,28.1844,28.1479,28.1479,49200.0
2013-07-18 15:30:00,30.85,30.88,30.85,30.87,29100.0,28.1479,28.1753,28.1479,28.1661,29100.0
2013-07-18 15:35:00,30.87,30.88,30.87,30.87,51300.0,28.1661,28.1753,28.1661,28.1661,51300.0
2013-07-18 15:40:00,30.88,30.88,30.84,30.86,67600.0,28.1753,28.1753,28.1388,28.157,67600.0
2013-07-18 15:45:00,30.86,30.87,30.82,30.83,134800.0,28.157,28.1661,28.1205,28.1296,134800.0
2013-07-18 15:50:00,30.83,30.84,30.77,30.8,196400.0,28.1296,28.1388,28.0749,28.1023,196400.0
2013-07-18 15:55:00,30.8,30.9,30.77,30.83,524400.0,28.1023,28.1935,28.0749,28.1296,524400.0
2013-07-19 09:30:00,30.79,30.8,30.59,30.61,438600.0,28.0932,28.1023,27.9107,27.9289,438600.0
2013-07-19 09:35:00,30.6,30.71,30.48,30.49,117700.0,27.9198,28.0202,27.8103,27.8194,117700.0
2013-07-19 09:40:00,30.5,30.53,30.37,30.37,119500.0,27.8286,27.8559,27.7099,27.7099,119500.0
2013-07-19 09:45:00,30.38,30.49,30.23,30.23,114500.0,27.7191,27.8194,27.5822,27.5822,114500.0
2013-07-19 09:50:00,30.24,30.34,30.19,30.34,153200.0,27.5913,27.6826,27.5457,27.6826,153200.0
2013-07-19 09:55:00,30.35,30.35,30.15,30.2,64900.0,27.6917,27.6917,27.5092,27.5548,64900.0
2013-07-19 10:00:00,30.2,30.28,30.18,30.19,128000.0,27.5548,27.6278,27.5366,27.5457,128000.0
2013-07-19 10:05:00,30.18,30.26,30.18,30.21,117900.0,27.5366,27.6096,27.5366,27.564,117900.0
2013-07-19 10:10:00,30.22,30.26,30.17,30.18,182100.0,27.5731,27.6096,27.5275,27.5366,182100.0
2013-07-19 10:15:00,30.18,30.29,30.18,30.28,144400.0,27.5366,27.6369,27.5366,27.6278,144400.0
2013-07-19 10:20:00,30.29,30.39,30.27,30.39,87500.0,27.6369,27.7282,27.6187,27.7282,87500.0
2013-07-19 10:25:00,30.39,30.53,30.35,30.45,137100.0,27.7282,27.8559,27.6917,27.7829,137100.0
2013-07-19 10:30:00,30.44,30.48,30.43,30.45,132800.0,27.7738,27.8103,27.7647,27.7829,132800.0
2013-07-19 10:35:00,30.44,30.45,30.37,30.37,60500.0,27.7738,27.7829,27.7099,27.7099,60500.0
2013-07-19 10:40:00,30.38,30.42,30.35,30.41,103900.0,27.7191,27.7556,27.6917,27.7464,103900.0
2013-07-19 10:45:00,30.41,30.41,30.33,30.34,115900.0,27.7464,27.7464,27.6734,27.6826,115900.0
2013-07-19 10:50:00,30.34,30.36,30.29,30.36,96700.0,27.6826,27.7008,27.6369,27.7008,96700.0
2013-07-19 10:55:00,30.36,30.41,30.29,30.29,152900.0,27.7008,27.7464,27.6369,27.6369,152900.0
2013-07-19 11:00:00,30.29,30.32,30.25,30.26,82400.0,27.6369,27.6643,27.6004,27.6096,82400.0
2013-07-19 11:05:00,30.25,30.3,30.22,30.3,111700.0,27.6004,27.6461,27.5731,27.6461,111700.0
2013-07-19 11:10:00,30.3,30.39,30.29,30.38,77400.0,27.6461,27.7282,27.6369,27.7191,77400.0
2013-07-19 11:15:00,30.39,30.43,30.35,30.35,45000.0,27.7282,27.7647,27.6917,27.6917,45000.0
2013-07-19 11:20:00,30.35,30.36,30.3,30.31,135400.0,27.6917,27.7008,27.6461,27.6552,135400.0
2013-07-19 11:25:00,30.31,30.33,30.3,30.33,20100.0,27.6552,27.6734,27.6461,27.6734,20100.0
2013-07-19 11:30:00,30.33,30.33,30.32,30.33,22400.0,27.6734,27.6734,27.6643,27.6734,22400.0
2013-07-19 11:35:00,30.32,30.33,30.24,30.26,88700.0,27.6643,27.6734,27.5913,27.6096,88700.0
2013-07-19 11:40:00,30.24,30.24,30.2,30.2,90800.0,27.5913,27.5913,27.5548,27.5548,90800.0
2013-07-19 11:45:00,30.2,30.2,30.16,30.16,78900.0,27.5548,27.5548,27.5183,27.5183,78900.0
2013-07-19 11:50:00,30.17,30.21,30.16,30.21,28200.0,27.5275,27.564,27.5183,27.564,28200.0
2013-07-19 11:55:00,30.21,30.27,30.19,30.25,40300.0,27.564,27.6187,27.5457,27.6004,40300.0
2013-07-19 12:00:00,30.25,30.29,30.22,30.23,53200.0,27.6004,27.6369,27.5731,27.5822,53200.0
2013-07-19 12:05:00,30.23,30.24,30.22,30.23,88600.0,27.5822,27.5913,27.5731,27.5822,88600.0
2013-07-19 12:10:00,30.24,30.24,30.17,30.2,49300.0,27.5913,27.5913,27.5275,27.5548,49300.0
2013-07-19 12:15:00,30.2,30.21,30.18,30.21,32400.0,27.5548,27.564,27.5366,27.564,32400.0
2013-07-19 12:20:00,30.21,30.21,30.2,30.2,45700.0,27.564,27.564,27.5548,27.5548,45700.0
2013-07-19 12:25:00,30.2,30.21,30.18,30.19,60600.0,27.5548,27.564,27.5366,27.5457,60600.0
2013-07-19 12:30:00,30.2,30.2,30.17,30.17,20700.0,27.5548,27.5548,27.5275,27.5275,20700.0
2013-07-19 12:35:00,30.17,30.18,30.17,30.18,17300.0,27.5275,27.5366,27.5275,27.5366,17300.0
2013-07-19 12:40:00,30.17,30.18,30.17,30.18,20400.0,27.5275,27.5366,27.5275,27.5366,20400.0
2013-07-19 12:45:00,30.17,30.18,30.15,30.15,48200.0,27.5275,27.5366,27.5092,27.5092,48200.0
2013-07-19 12:50:00,30.16,30.16,30.15,30.15,39800.0,27.5183,27.5183,27.5092,27.5092,39800.0
2013-07-19 12:55:00,30.15,30.18,30.15,30.18,68800.0,27.5092,27.5366,27.5092,27.5366,68800.0
2013-07-19 13:00:00,30.18,30.18,30.17,30.17,9800.0,27.5366,27.5366,27.5275,27.5275,9800.0
2013-07-19 13:05:00,30.18,30.19,30.17,30.19,29700.0,27.5366,27.5457,27.5275,27.5457,29700.0
2013-07-19 13:10:00,30.18,30.19,30.18,30.18,14600.0,27.5366,27.5457,27.5366,27.5366,14600.0
2013-07-19 13:15:00,30.18,30.18,30.13,30.15,87300.0,27.5366,27.5366,27.491,27.5092,87300.0
2013-07-19 13:20:00,30.15,30.18,30.14,30.18,93200.0,27.5092,27.5366,27.5001,27.5366,93200.0
2013-07-19 13:25:00,30.18,30.22,30.18,30.19,136300.0,27.5366,27.5731,27.5366,27.5457,136300.0
2013-07-19 13:30:00,30.19,30.21,30.18,30.2,52700.0,27.5457,27.564,27.5366,27.5548,52700.0
2013-07-19 13:35:00,30.2,30.22,30.19,30.21,109700.0,27.5548,27.5731,27.5457,27.564,109700.0
2013-07-19 13:40:00,30.21,30.21,30.17,30.17,40000.0,27.564,27.564,27.5275,27.5275,40000.0
2013-07-19 13:45:00,30.17,30.18,30.14,30.14,107500.0,27.5275,27.5366,27.5001,27.5001,107500.0
2013-07-19 13:50:00,30.14,30.16,30.12,30.15,122400.0,27.5001,27.5183,27.4818,27.5092,122400.0
2013-07-19 13:55:00,30.16,30.17,30.15,30.16,25800.0,27.5183,27.5275,27.5092,27.5183,25800.0
2013-07-19 14:00:00,30.17,30.18,30.14,30.18,211900.0,27.5275,27.5366,27.5001,27.5366,211900.0
2013-07-19 14:05:00,30.19,30.22,30.19,30.21,37300.0,27.5457,27.5731,27.5457,27.564,37300.0
2013-07-19 14:10:00,30.21,30.3,30.21,30.3,114400.0,27.564,27.6461,27.564,27.6461,114400.0
2013-07-19 14:15:00,30.3,30.3,30.25,30.26,72300.0,27.6461,27.6461,27.6004,27.6096,72300.0
2013-07-19 14:20:00,30.25,30.26,30.23,30.24,97700.0,27.6004,27.6096,27.5822,27.5913,97700.0
2013-07-19 14:25:00,30.25,30.3,30.25,30.3,84000.0,27.6004,27.6461,27.6004,27.6461,84000.0
2013-07-19 14:30:00,30.3,30.32,30.23,30.23,92300.0,27.6461,27.6643,27.5822,27.5822,92300.0
2013-07-19 14:35:00,30.23,30.24,30.21,30.21,35000.0,27.5822,27.5913,27.564,27.564,35000.0
2013-07-19 14:40:00,30.21,30.21,30.14,30.19,84500.0,27.564,27.564,27.5001,27.5457,84500.0
2013-07-19 14:45:00,30.19,30.19,30.15,30.16,41200.0,27.5457,27.5457,27.5092,27.5183,41200.0
2013-07-19 14:50:00,30.15,30.25,30.15,30.22,88400.0,27.5092,27.6004,27.5092,27.5731,88400.0
2013-07-19 14:55:00,30.22,30.24,30.2,30.2,53700.0,27.5731,27.5913,27.5548,27.5548,53700.0
2013-07-19 15:00:00,30.2,30.21,30.19,30.2,128400.0,27.5548,27.564,27.5457,27.5548,128400.0
2013-07-19 15:05:00,30.2,30.21,30.17,30.19,80600.0,27.5548,27.564,27.5275,27.5457,80600.0
2013-07-19 15:10:00,30.19,30.2,30.18,30.18,233000.0,27.5457,27.5548,27.5366,27.5366,233000.0
2013-07-19 15:15:00,30.19,30.2,30.16,30.19,154500.0,27.5457,27.5548,27.5183,27.5457,154500.0
2013-07-19 15:20:00,30.19,30.25,30.19,30.2,216800.0,27.5457,27.6004,27.5457,27.5548,216800.0
2013-07-19 15:25:00,30.21,30.21,30.17,30.2,57600.0,27.564,27.564,27.5275,27.5548,57600.0
2013-07-19 15:30:00,30.19,30.22,30.17,30.21,611100.0,27.5457,27.5731,27.5275,27.564,611100.0
2013-07-19 15:35:00,30.21,30.26,30.2,30.21,330600.0,27.564,27.6096,27.5548,27.564,330600.0
2013-07-19 15:40:00,30.21,30.28,30.21,30.27,168000.0,27.564,27.6278,27.564,27.6187,168000.0
2013-07-19 15:45:00,30.28,30.28,30.25,30.26,196200.0,27.6278,27.6278,27.6004,27.6096,196200.0
2013-07-19 15:50:00,30.26,30.28,30.25,30.27,169400.0,27.6096,27.6278,27.6004,27.6187,169400.0
2013-07-19 15:55:00,30.28,30.31,30.23,30.25,403700.0,27.6278,27.6552,27.5822,27.6004,403700.0
2013-07-22 09:30:00,30.36,30.59,30.34,30.45,111200.0,27.7008,27.9107,27.6826,27.7829,111200.0
2013-07-22 09:35:00,30.46,30.51,30.42,30.43,69500.0,27.7921,27.8377,27.7556,27.7647,69500.0
2013-07-22 09:40:00,30.43,30.44,30.27,30.29,111800.0,27.7647,27.7738,27.6187,27.6369,111800.0
2013-07-22 09:45:00,30.29,30.42,30.29,30.39,32100.0,27.6369,27.7556,27.6369,27.7282,32100.0
2013-07-22 09:50:00,30.36,30.42,30.36,30.38,37600.0,27.7008,27.7556,27.7008,27.7191,37600.0
2013-07-22 09:55:00,30.39,30.41,30.39,30.4,31700.0,27.7282,27.7464,27.7282,27.7373,31700.0
2013-07-22 10:00:00,30.41,30.41,30.29,30.36,61200.0,27.7464,27.7464,27.6369,27.7008,61200.0
2013-07-22 10:05:00,30.36,30.4,30.29,30.3,42800.0,27.7008,27.7373,27.6369,27.6461,42800.0
2013-07-22 10:10:00,30.3,30.35,30.3,30.35,37900.0,27.6461,27.6917,27.6461,27.6917,37900.0
2013-07-22 10:15:00,30.35,30.38,30.25,30.26,31900.0,27.6917,27.7191,27.6004,27.6096,31900.0
2013-07-22 10:20:00,30.27,30.28,30.21,30.28,100900.0,27.6187,27.6278,27.564,27.6278,100900.0
2013-07-22 10:25:00,30.28,30.28,30.23,30.27,68900.0,27.6278,27.6278,27.5822,27.6187,68900.0
2013-07-22 10:30:00,30.28,30.28,30.22,30.23,60500.0,27.6278,27.6278,27.5731,27.5822,60500.0
2013-07-22 10:35:00,30.23,30.27,30.23,30.27,43300.0,27.5822,27.6187,27.5822,27.6187,43300.0
2013-07-22 10:40:00,30.26,30.29,30.26,30.27,41900.0,27.6096,27.6369,27.6096,27.6187,41900.0
2013-07-22 10:45:00,30.27,30.27,30.23,30.25,111300.0,27.6187,27.6187,27.5822,27.6004,111300.0
2013-07-22 10:50:00,30.25,30.26,30.19,30.21,57700.0,27.6004,27.6096,27.5457,27.564,57700.0
2013-07-22 10:55:00,30.21,30.27,30.19,30.23,41100.0,27.564,27.6187,27.5457,27.5822,41100.0
2013-07-22 11:00:00,30.22,30.28,30.21,30.28,15800.0,27.5731,27.6278,27.564,27.6278,15800.0
2013-07-22 11:05:00,30.28,30.37,30.28,30.37,31900.0,27.6278,27.7099,27.6278,27.7099,31900.0
2013-07-22 11:10:00,30.37,30.44,30.37,30.43,35900.0,27.7099,27.7738,27.7099,27.7647,35900.0
2013-07-22 11:15:00,30.44,30.44,30.35,30.36,24300.0,27.7738,27.7738,27.6917,27.7008,24300.0
2013-07-22 11:20:00,30.35,30.35,30.27,30.27,19300.0,27.6917,27.6917,27.6187,27.6187,19300.0
2013-07-22 11:25:00,30.27,30.35,30.27,30.35,31500.0,27.6187,27.6917,27.6187,27.6917,31500.0
2013-07-22 11:30:00,30.35,30.37,30.3,30.3,33900.0,27.6917,27.7099,27.6461,27.6461,33900.0
2013-07-22 11:35:00,30.3,30.35,30.29,30.35,24400.0,27.6461,27.6917,27.6369,27.6917,24400.0
2013-07-22 11:40:00,30.35,30.42,30.35,30.41,31300.0,27.6917,27.7556,27.6917,27.7464,31300.0
2013-07-22 11:45:00,30.4,30.4,30.32,30.39,24700.0,27.7373,27.7373,27.6643,27.7282,24700.0
2013-07-22 11:50:00,30.39,30.39,30.34,30.34,61000.0,27.7282,27.7282,27.6826,27.6826,61000.0
2013-07-22 11:55:00,30.35,30.4,30.34,30.39,115900.0,27.6917,27.7373,27.6826,27.7282,115900.0
2013-07-22 12:00:00,30.4,30.4,30.36,30.37,25700.0,27.7373,27.7373,27.7008,27.7099,25700.0
2013-07-22 12:05:00,30.36,30.37,30.33,30.34,16000.0,27.7008,27.7099,27.6734,27.6826,16000.0
2013-07-22 12:10:00,30.34,30.38,30.33,30.38,30300.0,27.6826,27.7191,27.6734,27.7191,30300.0
2013-07-22 12:15:00,30.38,30.43,30.38,30.43,41000.0,27.7191,27.7647,27.7191,27.7647,41000.0
2013-07-22 12:20:00,30.43,30.46,30.42,30.42,28000.0,27.7647,27.7921,27.7556,27.7556,28000.0
2013-07-22 12:25:00,30.41,30.41,30.37,30.38,11600.0,27.7464,27.7464,27.7099,27.7191,11600.0
2013-07-22 12:30:00,30.38,30.41,30.33,30.36,62800.0,27.7191,27.7464,27.6734,27.7008,62800.0
2013-07-22 12:35:00,30.36,30.36,30.33,30.35,17300.0,27.7008,27.7008,27.6734,27.6917,17300.0
2013-07-22 12:40:00,30.34,30.37,30.34,30.36,35000.0,27.6826,27.7099,27.6826,27.7008,35000.0
2013-07-22 12:45:00,30.36,30.36,30.35,30.36,15100.0,27.7008,27.7008,27.6917,27.7008,15100.0
2013-07-22 12:50:00,30.36,30.36,30.35,30.35,14800.0,27.7008,27.7008,27.6917,27.6917,14800.0
2013-07-22 12:55:00,30.36,30.36,30.3,30.32,24600.0,27.7008,27.7008,27.6461,27.6643,24600.0
2013-07-22 13:00:00,30.31,30.32,30.31,30.31,11400.0,27.6552,27.6643,27.6552,27.6552,11400.0
2013-07-22 13:05:00,30.31,30.32,30.31,30.32,14700.0,27.6552,27.6643,27.6552,27.6643,14700.0
2013-07-22 13:10:00,30.32,30.32,30.31,30.31,7300.0,27.6643,27.6643,27.6552,27.6552,7300.0
2013-07-22 13:15:00,30.31,30.31,30.24,30.29,53700.0,27.6552,27.6552,27.5913,27.6369,53700.0
2013-07-22 13:20:00,30.28,30.31,30.28,30.3,8800.0,27.6278,27.6552,27.6278,27.6461,8800.0
2013-07-22 13:25:00,30.3,30.31,30.26,30.28,36900.0,27.6461,27.6552,27.6096,27.6278,36900.0
2013-07-22 13:30:00,30.3,30.36,30.29,30.36,25700.0,27.6461,27.7008,27.6369,27.7008,25700.0
2013-07-22 13:35:00,30.36,30.37,30.3,30.31,29400.0,27.7008,27.7099,27.6461,27.6552,29400.0
2013-07-22 13:40:00,30.32,30.32,30.29,30.3,37100.0,27.6643,27.6643,27.6369,27.6461,37100.0
2013-07-22 13:45:00,30.29,30.3,30.25,30.25,22600.0,27.6369,27.6461,27.6004,27.6004,22600.0
2013-07-22 13:50:00,30.27,30.28,30.25,30.25,44800.0,27.6187,27.6278,27.6004,27.6004,44800.0
2013-07-22 13:55:00,30.26,30.27,30.21,30.23,66600.0,27.6096,27.6187,27.564,27.5822,66600.0
2013-07-22 14:00:00,30.22,30.26,30.22,30.26,23300.0,27.5731,27.6096,27.5731,27.6096,23300.0
2013-07-22 14:05:00,30.26,30.27,30.25,30.25,28200.0,27.6096,27.6187,27.6004,27.6004,28200.0
2013-07-22 14:10:00,30.25,30.26,30.25,30.25,26700.0,27.6004,27.6096,27.6004,27.6004,26700.0
2013-07-22 14:15:00,30.25,30.26,30.25,30.25,23100.0,27.6004,27.6096,27.6004,27.6004,23100.0
2013-07-22 14:20:00,30.25,30.27,30.25,30.26,36400.0,27.6004,27.6187,27.6004,27.6096,36400.0
2013-07-22 14:25:00,30.26,30.27,30.26,30.27,6200.0,27.6096,27.6187,27.6096,27.6187,6200.0
2013-07-22 14:30:00,30.27,30.27,30.2,30.2,82000.0,27.6187,27.6187,27.5548,27.5548,82000.0
2013-07-22 14:35:00,30.2,30.22,30.17,30.18,69600.0,27.5548,27.5731,27.5275,27.5366,69600.0
2013-07-22 14:40:00,30.18,30.2,30.17,30.17,37300.0,27.5366,27.5548,27.5275,27.5275,37300.0
2013-07-22 14:45:00,30.18,30.2,30.17,30.18,30800.0,27.5366,27.5548,27.5275,27.5366,30800.0
2013-07-22 14:50:00,30.17,30.2,30.17,30.19,68100.0,27.5275,27.5548,27.5275,27.5457,68100.0
2013-07-22 14:55:00,30.19,30.21,30.19,30.21,45400.0,27.5457,27.564,27.5457,27.564,45400.0
2013-07-22 15:00:00,30.21,30.21,30.17,30.18,64500.0,27.564,27.564,27.5275,27.5366,64500.0
2013-07-22 15:05:00,30.17,30.26,30.16,30.26,79900.0,27.5275,27.6096,27.5183,27.6096,79900.0
2013-07-22 15:10:00,30.26,30.31,30.24,30.3,67500.0,27.6096,27.6552,27.5913,27.6461,67500.0
2013-07-22 15:15:00,30.3,30.41,30.3,30.4,37100.0,27.6461,27.7464,27.6461,27.7373,37100.0
2013-07-22 15:20:00,30.39,30.4,30.34,30.34,193300.0,27.7282,27.7373,27.6826,27.6826,193300.0
2013-07-22 15:25:00,30.35,30.4,30.33,30.39,37500.0,27.6917,27.7373,27.6734,27.7282,37500.0
2013-07-22 15:30:00,30.4,30.41,30.29,30.34,236700.0,27.7373,27.7464,27.6369,27.6826,236700.0
2013-07-22 15:35:00,30.34,30.34,30.28,30.29,54800.0,27.6826,27.6826,27.6278,27.6369,54800.0
2013-07-22 15:40:00,30.29,30.33,30.26,30.26,81600.0,27.6369,27.6734,27.6096,27.6096,81600.0
2013-07-22 15:45:00,30.26,30.32,30.24,30.31,108400.0,27.6096,27.6643,27.5913,27.6552,108400.0
2013-07-22 15:50:00,30.32,30.32,30.21,30.24,167500.0,27.6643,27.6643,27.564,27.5913,167500.0
2013-07-22 15:55:00,30.24,30.3,30.22,30.28,280300.0,27.5913,27.6461,27.5731,27.6278,280300.0
2013-07-23 09:30:00,30.41,30.44,30.28,30.3,56100.0,27.7464,27.7738,27.6278,27.6461,56100.0
2013-07-23 09:35:00,30.28,30.3,30.15,30.2,27400.0,27.6278,27.6461,27.5092,27.5548,27400.0
2013-07-23 09:40:00,30.2,30.25,30.2,30.21,28800.0,27.5548,27.6004,27.5548,27.564,28800.0
2013-07-23 09:45:00,30.22,30.23,30.15,30.17,22800.0,27.5731,27.5822,27.5092,27.5275,22800.0
2013-07-23 09:50:00,30.17,30.18,30.13,30.16,46600.0,27.5275,27.5366,27.491,27.5183,46600.0
2013-07-23 09:55:00,30.15,30.15,29.99,30.0,112500.0,27.5092,27.5092,27.3632,27.3723,112500.0
2013-07-23 10:00:00,29.99,30.01,29.93,29.93,79900.0,27.3632,27.3815,27.3085,27.3085,79900.0
2013-07-23 10:05:00,29.95,29.95,29.78,29.82,161900.0,27.3267,27.3267,27.1716,27.2081,161900.0
2013-07-23 10:10:00,29.81,29.87,29.76,29.82,235900.0,27.199,27.2537,27.1534,27.2081,235900.0
2013-07-23 10:15:00,29.82,30.03,29.82,30.03,374800.0,27.2081,27.3997,27.2081,27.3997,374800.0
2013-07-23 10:20:00,30.02,30.08,30.01,30.02,162000.0,27.3906,27.4453,27.3815,27.3906,162000.0
2013-07-23 10:25:00,30.0,30.05,29.99,30.0,174000.0,27.3723,27.418,27.3632,27.3723,174000.0
2013-07-23 10:30:00,30.01,30.01,29.97,30.01,87600.0,27.3815,27.3815,27.345,27.3815,87600.0
2013-07-23 10:35:00,30.0,30.02,30.0,30.01,81500.0,27.3723,27.3906,27.3723,27.3815,81500.0
2013-07-23 10:40:00,30.01,30.02,29.97,30.01,129500.0,27.3815,27.3906,27.345,27.3815,129500.0
2013-07-23 10:45:00,30.0,30.04,29.98,30.01,91600.0,27.3723,27.4088,27.3541,27.3815,91600.0
2013-07-23 10:50:00,30.01,30.08,30.0,30.08,67600.0,27.3815,27.4453,27.3723,27.4453,67600.0
2013-07-23 10:55:00,30.08,30.08,30.05,30.08,41100.0,27.4453,27.4453,27.418,27.4453,41100.0
2013-07-23 11:00:00,30.09,30.1,30.08,30.1,26700.0,27.4545,27.4636,27.4453,27.4636,26700.0
2013-07-23 11:05:00,30.09,30.1,30.07,30.07,36800.0,27.4545,27.4636,27.4362,27.4362,36800.0
2013-07-23 11:10:00,30.08,30.09,30.07,30.07,36200.0,27.4453,27.4545,27.4362,27.4362,36200.0
2013-07-23 11:15:00,30.07,30.1,30.07,30.09,49300.0,27.4362,27.4636,27.4362,27.4545,49300.0
2013-07-23 11:20:00,30.08,30.09,30.04,30.04,52800.0,27.4453,27.4545,27.4088,27.4088,52800.0
2013-07-23 11:25:00,30.03,30.03,30.0,30.02,118600.0,27.3997,27.3997,27.3723,27.3906,118600.0
2013-07-23 11:30:00,30.02,30.03,29.98,29.98,37900.0,27.3906,27.3997,27.3541,27.3541,37900.0
2013-07-23 11:35:00,29.98,29.98,29.96,29.98,14400.0,27.3541,27.3541,27.3358,27.3541,14400.0
2013-07-23 11:40:00,29.98,30.02,29.97,30.02,33800.0,27.3541,27.3906,27.345,27.3906,33800.0
2013-07-23 11:45:00,30.02,30.02,29.97,29.97,32800.0,27.3906,27.3906,27.345,27.345,32800.0
2013-07-23 11:50:00,29.97,29.98,29.94,29.94,29200.0,27.345,27.3541,27.3176,27.3176,29200.0
2013-07-23 11:55:00,29.94,29.94,29.91,29.91,15500.0,27.3176,27.3176,27.2902,27.2902,15500.0
2013-07-23 12:00:00,29.91,29.93,29.89,29.93,38000.0,27.2902,27.3085,27.272,27.3085,38000.0
2013-07-23 12:05:00,29.93,29.94,29.93,29.93,11500.0,27.3085,27.3176,27.3085,27.3085,11500.0
2013-07-23 12:10:00,29.93,29.99,29.93,29.99,24200.0,27.3085,27.3632,27.3085,27.3632,24200.0
2013-07-23 12:15:00,29.99,29.99,29.93,29.94,31600.0,27.3632,27.3632,27.3085,27.3176,31600.0
2013-07-23 12:20:00,29.94,29.94,29.89,29.89,29400.0,27.3176,27.3176,27.272,27.272,29400.0
2013-07-23 12:25:00,29.89,29.9,29.87,29.89,28800.0,27.272,27.2811,27.2537,27.272,28800.0
2013-07-23 12:30:00,29.89,29.93,29.88,29.92,27300.0,27.272,27.3085,27.2629,27.2994,27300.0
2013-07-23 12:35:00,29.92,29.93,29.86,29.88,37700.0,27.2994,27.3085,27.2446,27.2629,37700.0
2013-07-23 12:40:00,29.89,29.91,29.89,29.9,12100.0,27.272,27.2902,27.272,27.2811,12100.0
2013-07-23 12:45:00,29.9,29.94,29.89,29.93,53600.0,27.2811,27.3176,27.272,27.3085,53600.0
2013-07-23 12:50:00,29.92,29.93,29.92,29.92,22000.0,27.2994,27.3085,27.2994,27.2994,22000.0
2013-07-23 12:55:00,29.93,29.94,29.9,29.91,49900.0,27.3085,27.3176,27.2811,27.2902,49900.0
2013-07-23 13:00:00,29.91,29.95,29.91,29.91,31400.0,27.2902,27.3267,27.2902,27.2902,31400.0
2013-07-23 13:05:00,29.91,29.93,29.87,29.87,27400.0,27.2902,27.3085,27.2537,27.2537,27400.0
2013-07-23 13:10:00,29.87,29.9,29.83,29.86,63000.0,27.2537,27.2811,27.2172,27.2446,63000.0
2013-07-23 13:15:00,29.86,29.95,29.86,29.95,23800.0,27.2446,27.3267,27.2446,27.3267,23800.0
2013-07-23 13:20:00,29.95,29.99,29.95,29.99,24000.0,27.3267,27.3632,27.3267,27.3632,24000.0
2013-07-23 13:25:00,29.99,30.0,29.99,30.0,24700.0,27.3632,27.3723,27.3632,27.3723,24700.0
2013-07-23 13:30:00,29.99,30.0,29.94,29.95,39200.0,27.3632,27.3723,27.3176,27.3267,39200.0
2013-07-23 13:35:00,29.95,29.96,29.93,29.95,33700.0,27.3267,27.3358,27.3085,27.3267,33700.0
2013-07-23 13:40:00,29.95,29.95,29.93,29.93,12200.0,27.3267,27.3267,27.3085,27.3085,12200.0
2013-07-23 13:45:00,29.94,30.0,29.93,29.98,36700.0,27.3176,27.3723,27.3085,27.3541,36700.0
2013-07-23 13:50:00,29.98,30.0,29.97,29.99,26800.0,27.3541,27.3723,27.345,27.3632,26800.0
2013-07-23 13:55:00,29.99,30.04,29.95,30.02,53100.0,27.3632,27.4088,27.3267,27.3906,53100.0
2013-07-23 14:00:00,30.02,30.03,29.99,29.99,33300.0,27.3906,27.3997,27.3632,27.3632,33300.0
2013-07-23 14:05:00,30.0,30.04,29.99,30.04,40300.0,27.3723,27.4088,27.3632,27.4088,40300.0
2013-07-23 14:10:00,30.03,30.04,30.02,30.03,29300.0,27.3997,27.4088,27.3906,27.3997,29300.0
2013-07-23 14:15:00,30.03,30.04,30.02,30.02,17000.0,27.3997,27.4088,27.3906,27.3906,17000.0
2013-07-23 14:20:00,30.02,30.03,29.99,30.0,37700.0,27.3906,27.3997,27.3632,27.3723,37700.0
2013-07-23 14:25:00,30.0,30.01,29.98,29.99,48400.0,27.3723,27.3815,27.3541,27.3632,48400.0
2013-07-23 14:30:00,29.99,30.02,29.99,30.01,30900.0,27.3632,27.3906,27.3632,27.3815,30900.0
2013-07-23 14:35:00,30.01,30.02,29.96,29.97,50600.0,27.3815,27.3906,27.3358,27.345,50600.0
2013-07-23 14:40:00,29.97,30.0,29.97,30.0,35400.0,27.345,27.3723,27.345,27.3723,35400.0
2013-07-23 14:45:00,30.0,30.01,29.99,30.0,24600.0,27.3723,27.3815,27.3632,27.3723,24600.0
2013-07-23 14:50:00,29.99,30.0,29.95,29.98,44800.0,27.3632,27.3723,27.3267,27.3541,44800.0
2013-07-23 14:55:00,29.98,30.0,29.98,29.99,64300.0,27.3541,27.3723,27.3541,27.3632,64300.0
2013-07-23 15:00:00,30.0,30.02,29.99,30.02,14300.0,27.3723,27.3906,27.3632,27.3906,14300.0
2013-07-23 15:05:00,30.01,30.05,30.01,30.05,35100.0,27.3815,27.418,27.3815,27.418,35100.0
2013-07-23 15:10:00,30.05,30.1,30.04,30.1,45500.0,27.418,27.4636,27.4088,27.4636,45500.0
2013-07-23 15:15:00,30.1,30.14,30.1,30.14,37000.0,27.4636,27.5001,27.4636,27.5001,37000.0
2013-07-23 15:20:00,30.14,30.21,30.14,30.19,82200.0,27.5001,27.564,27.5001,27.5457,82200.0
2013-07-23 15:25:00,30.18,30.2,30.13,30.17,106300.0,27.5366,27.5548,27.491,27.5275,106300.0
2013-07-23 15:30:00,30.17,30.17,30.11,30.14,59300.0,27.5275,27.5275,27.4727,27.5001,59300.0
2013-07-23 15:35:00,30.14,30.14,30.05,30.05,88800.0,27.5001,27.5001,27.418,27.418,88800.0
2013-07-23 15:40:00,30.05,30.12,30.05,30.11,90100.0,27.418,27.4818,27.418,27.4727,90100.0
2013-07-23 15:45:00,30.12,30.14,30.09,30.1,240200.0,27.4818,27.5001,27.4545,27.4636,240200.0
2013-07-23 15:50:00,30.1,30.1,30.03,30.04,167600.0,27.4636,27.4636,27.3997,27.4088,167600.0
2013-07-23 15:55:00,30.04,30.08,30.02,30.07,171100.0,27.4088,27.4453,27.3906,27.4362,171100.0
2013-07-24 09:30:00,30.13,30.16,30.02,30.02,126800.0,27.491,27.5183,27.3906,27.3906,126800.0
2013-07-24 09:35:00,30.02,30.13,30.01,30.02,55200.0,27.3906,27.491,27.3815,27.3906,55200.0
2013-07-24 09:40:00,30.04,30.15,30.03,30.12,161300.0,27.4088,27.5092,27.3997,27.4818,161300.0
2013-07-24 09:45:00,30.11,30.11,30.07,30.11,18800.0,27.4727,27.4727,27.4362,27.4727,18800.0
2013-07-24 09:50:00,30.1,30.17,30.1,30.16,19300.0,27.4636,27.5275,27.4636,27.5183,19300.0
2013-07-24 09:55:00,30.14,30.21,30.14,30.21,22300.0,27.5001,27.564,27.5001,27.564,22300.0
2013-07-24 10:00:00,30.19,30.2,30.06,30.09,38600.0,27.5457,27.5548,27.4271,27.4545,38600.0
2013-07-24 10:05:00,30.09,30.12,30.08,30.08,22700.0,27.4545,27.4818,27.4453,27.4453,22700.0
2013-07-24 10:10:00,30.09,30.26,30.09,30.25,71900.0,27.4545,27.6096,27.4545,27.6004,71900.0
2013-07-24 10:15:00,30.25,30.27,30.24,30.24,38000.0,27.6004,27.6187,27.5913,27.5913,38000.0
2013-07-24 10:20:00,30.24,30.32,30.24,30.29,116600.0,27.5913,27.6643,27.5913,27.6369,116600.0
2013-07-24 10:25:00,30.29,30.3,30.24,30.25,25400.0,27.6369,27.6461,27.5913,27.6004,25400.0
2013-07-24 10:30:00,30.25,30.3,30.24,30.26,28100.0,27.6004,27.6461,27.5913,27.6096,28100.0
2013-07-24 10:35:00,30.25,30.3,30.25,30.28,32800.0,27.6004,27.6461,27.6004,27.6278,32800.0
2013-07-24 10:40:00,30.28,30.35,30.27,30.35,17700.0,27.6278,27.6917,27.6187,27.6917,17700.0
2013-07-24 10:45:00,30.35,30.41,30.33,30.39,79800.0,27.6917,27.7464,27.6734,27.7282,79800.0
2013-07-24 10:50:00,30.39,30.44,30.39,30.4,70300.0,27.7282,27.7738,27.7282,27.7373,70300.0
2013-07-24 10:55:00,30.4,30.41,30.39,30.4,28200.0,27.7373,27.7464,27.7282,27.7373,28200.0
2013-07-24 11:00:00,30.4,30.48,30.4,30.47,47700.0,27.7373,27.8103,27.7373,27.8012,47700.0
2013-07-24 11:05:00,30.47,30.55,30.45,30.5,197900.0,27.8012,27.8742,27.7829,27.8286,197900.0
2013-07-24 11:10:00,30.49,30.55,30.48,30.5,45100.0,27.8194,27.8742,27.8103,27.8286,45100.0
2013-07-24 11:15:00,30.5,30.5,30.4,30.4,64300.0,27.8286,27.8286,27.7373,27.7373,64300.0
2013-07-24 11:20:00,30.4,30.42,30.38,30.41,35300.0,27.7373,27.7556,27.7191,27.7464,35300.0
2013-07-24 11:25:00,30.41,30.41,30.38,30.4,191000.0,27.7464,27.7464,27.7191,27.7373,191000.0
2013-07-24 11:30:00,30.4,30.42,30.37,30.4,73400.0,27.7373,27.7556,27.7099,27.7373,73400.0
2013-07-24 11:35:00,30.4,30.4,30.3,30.32,26400.0,27.7373,27.7373,27.6461,27.6643,26400.0
2013-07-24 11:40:00,30.32,30.33,30.27,30.28,16500.0,27.6643,27.6734,27.6187,27.6278,16500.0
2013-07-24 11:45:00,30.28,30.33,30.28,30.3,33000.0,27.6278,27.6734,27.6278,27.6461,33000.0
2013-07-24 11:50:00,30.3,30.39,30.3,30.36,34400.0,27.6461,27.7282,27.6461,27.7008,34400.0
2013-07-24 11:55:00,30.35,30.35,30.3,30.3,73200.0,27.6917,27.6917,27.6461,27.6461,73200.0
2013-07-24 12:00:00,30.3,30.34,30.3,30.33,31000.0,27.6461,27.6826,27.6461,27.6734,31000.0
2013-07-24 12:05:00,30.34,30.34,30.29,30.29,36700.0,27.6826,27.6826,27.6369,27.6369,36700.0
2013-07-24 12:10:00,30.28,30.28,30.14,30.17,42000.0,27.6278,27.6278,27.5001,27.5275,42000.0
2013-07-24 12:15:00,30.16,30.19,30.15,30.16,18000.0,27.5183,27.5457,27.5092,27.5183,18000.0
2013-07-24 12:20:00,30.16,30.22,30.15,30.22,18600.0,27.5183,27.5731,27.5092,27.5731,18600.0
2013-07-24 12:25:00,30.21,30.26,30.21,30.26,19300.0,27.564,27.6096,27.564,27.6096,19300.0
2013-07-24 12:30:00,30.26,30.29,30.23,30.28,54800.0,27.6096,27.6369,27.5822,27.6278,54800.0
2013-07-24 12:35:00,30.28,30.29,30.26,30.26,18400.0,27.6278,27.6369,27.6096,27.6096,18400.0
2013-07-24 12:40:00,30.25,30.28,30.23,30.28,16800.0,27.6004,27.6278,27.5822,27.6278,16800.0
2013-07-24 12:45:00,30.29,30.3,30.23,30.23,15300.0,27.6369,27.6461,27.5822,27.5822,15300.0
2013-07-24 12:50:00,30.23,30.23,30.2,30.2,8000.0,27.5822,27.5822,27.5548,27.5548,8000.0
2013-07-24 12:55:00,30.2,30.21,30.15,30.15,9700.0,27.5548,27.564,27.5092,27.5092,9700.0
2013-07-24 13:00:00,30.17,30.22,30.17,30.22,11100.0,27.5275,27.5731,27.5275,27.5731,11100.0
2013-07-24 13:05:00,30.22,30.26,30.21,30.26,20700.0,27.5731,27.6096,27.564,27.6096,20700.0
2013-07-24 13:10:00,30.26,30.28,30.23,30.28,23100.0,27.6096,27.6278,27.5822,27.6278,23100.0
2013-07-24 13:15:00,30.27,30.29,30.24,30.29,29300.0,27.6187,27.6369,27.5913,27.6369,29300.0
2013-07-24 13:20:00,30.29,30.29,30.22,30.22,39400.0,27.6369,27.6369,27.5731,27.5731,39400.0
2013-07-24 13:25:00,30.23,30.23,30.11,30.14,194300.0,27.5822,27.5822,27.4727,27.5001,194300.0
2013-07-24 13:30:00,30.14,30.14,30.08,30.08,34300.0,27.5001,27.5001,27.4453,27.4453,34300.0
2013-07-24 13:35:00,30.08,30.11,30.04,30.09,42700.0,27.4453,27.4727,27.4088,27.4545,42700.0
2013-07-24 13:40:00,30.09,30.09,29.99,30.03,74600.0,27.4545,27.4545,27.3632,27.3997,74600.0
2013-07-24 13:45:00,30.03,30.07,30.01,30.03,69800.0,27.3997,27.4362,27.3815,27.3997,69800.0
2013-07-24 13:50:00,30.04,30.04,29.97,29.99,32700.0,27.4088,27.4088,27.345,27.3632,32700.0
2013-07-24 13:55:00,30.0,30.04,29.99,30.02,15800.0,27.3723,27.4088,27.3632,27.3906,15800.0
2013-07-24 14:00:00,30.02,30.03,29.98,30.02,20700.0,27.3906,27.3997,27.3541,27.3906,20700.0
2013-07-24 14:05:00,30.01,30.05,30.01,30.04,41600.0,27.3815,27.418,27.3815,27.4088,41600.0
2013-07-24 14:10:00,30.03,30.09,30.02,30.06,52900.0,27.3997,27.4545,27.3906,27.4271,52900.0
2013-07-24 14:15:00,30.06,30.1,30.05,30.06,34100.0,27.4271,27.4636,27.418,27.4271,34100.0
2013-07-24 14:20:00,30.07,30.1,30.05,30.06,41300.0,27.4362,27.4636,27.418,27.4271,41300.0
2013-07-24 14:25:00,30.07,30.07,30.0,30.0,58700.0,27.4362,27.4362,27.3723,27.3723,58700.0
2013-07-24 14:30:00,30.01,30.03,29.96,29.97,28300.0,27.3815,27.3997,27.3358,27.345,28300.0
2013-07-24 14:35:00,29.97,29.98,29.93,29.96,34100.0,27.345,27.3541,27.3085,27.3358,34100.0
2013-07-24 14:40:00,29.97,29.97,29.91,29.92,55300.0,27.345,27.345,27.2902,27.2994,55300.0
2013-07-24 14:45:00,29.92,29.92,29.88,29.88,51400.0,27.2994,27.2994,27.2629,27.2629,51400.0
2013-07-24 14:50:00,29.89,29.93,29.87,29.87,53500.0,27.272,27.3085,27.2537,27.2537,53500.0
2013-07-24 14:55:00,29.87,29.89,29.86,29.88,44800.0,27.2537,27.272,27.2446,27.2629,44800.0
2013-07-24 15:00:00,29.89,29.92,29.87,29.9,54900.0,27.272,27.2994,27.2537,27.2811,54900.0
2013-07-24 15:05:00,29.9,29.91,29.83,29.87,76500.0,27.2811,27.2902,27.2172,27.2537,76500.0
2013-07-24 15:10:00,29.87,29.87,29.82,29.82,77000.0,27.2537,27.2537,27.2081,27.2081,77000.0
2013-07-24 15:15:00,29.83,29.83,29.76,29.77,85400.0,27.2172,27.2172,27.1534,27.1625,85400.0
2013-07-24 15:20:00,29.77,29.81,29.75,29.78,68300.0,27.1625,27.199,27.1442,27.1716,68300.0
2013-07-24 15:25:00,29.79,29.79,29.72,29.72,91500.0,27.1807,27.1807,27.1169,27.1169,91500.0
2013-07-24 15:30:00,29.72,29.73,29.66,29.66,99500.0,27.1169,27.126,27.0621,27.0621,99500.0
2013-07-24 15:35:00,29.67,29.82,29.66,29.8,138500.0,27.0713,27.2081,27.0621,27.1899,138500.0
2013-07-24 15:40:00,29.8,29.9,29.77,29.83,104100.0,27.1899,27.2811,27.1625,27.2172,104100.0
2013-07-24 15:45:00,29.83,29.87,29.79,29.83,114500.0,27.2172,27.2537,27.1807,27.2172,114500.0
2013-07-24 15:50:00,29.83,29.83,29.77,29.8,129600.0,27.2172,27.2172,27.1625,27.1899,129600.0
2013-07-24 15:55:00,29.8,29.91,29.78,29.9,286900.0,27.1899,27.2902,27.1716,27.2811,286900.0
2013-07-25 09:30:00,29.88,29.92,29.85,29.9,41600.0,27.2629,27.2994,27.2355,27.2811,41600.0
2013-07-25 09:35:00,29.91,30.04,29.9,30.01,32800.0,27.2902,27.4088,27.2811,27.3815,32800.0
2013-07-25 09:40:00,30.0,30.01,29.95,30.0,59200.0,27.3723,27.3815,27.3267,27.3723,59200.0
2013-07-25 09:45:00,30.0,30.02,29.96,30.01,43900.0,27.3723,27.3906,27.3358,27.3815,43900.0
2013-07-25 09:50:00,29.99,30.05,29.99,30.01,19400.0,27.3632,27.418,27.3632,27.3815,19400.0
2013-07-25 09:55:00,30.01,30.01,29.97,29.97,14900.0,27.3815,27.3815,27.345,27.345,14900.0
2013-07-25 10:00:00,29.96,30.1,29.96,30.1,23000.0,27.3358,27.4636,27.3358,27.4636,23000.0
2013-07-25 10:05:00,30.1,30.15,30.1,30.13,32900.0,27.4636,27.5092,27.4636,27.491,32900.0
2013-07-25 10:10:00,30.13,30.13,29.97,29.99,23500.0,27.491,27.491,27.345,27.3632,23500.0
2013-07-25 10:15:00,30.0,30.05,29.99,30.04,26400.0,27.3723,27.418,27.3632,27.4088,26400.0
2013-07-25 10:20:00,30.03,30.03,29.96,29.97,30400.0,27.3997,27.3997,27.3358,27.345,30400.0
2013-07-25 10:25:00,29.97,29.97,29.87,29.94,45800.0,27.345,27.345,27.2537,27.3176,45800.0
2013-07-25 10:30:00,29.95,29.95,29.88,29.93,18000.0,27.3267,27.3267,27.2629,27.3085,18000.0
2013-07-25 10:35:00,29.93,29.95,29.78,29.8,51800.0,27.3085,27.3267,27.1716,27.1899,51800.0
2013-07-25 10:40:00,29.79,29.79,29.71,29.72,41700.0,27.1807,27.1807,27.1077,27.1169,41700.0
2013-07-25 10:45:00,29.73,29.78,29.72,29.78,21800.0,27.126,27.1716,27.1169,27.1716,21800.0
2013-07-25 10:50:00,29.79,29.85,29.75,29.85,40900.0,27.1807,27.2355,27.1442,27.2355,40900.0
2013-07-25 10:55:00,29.85,29.89,29.84,29.88,36900.0,27.2355,27.272,27.2264,27.2629,36900.0
2013-07-25 11:00:00,29.89,29.89,29.85,29.86,35700.0,27.272,27.272,27.2355,27.2446,35700.0
2013-07-25 11:05:00,29.85,29.93,29.84,29.93,38100.0,27.2355,27.3085,27.2264,27.3085,38100.0
2013-07-25 11:10:00,29.93,29.98,29.93,29.95,38000.0,27.3085,27.3541,27.3085,27.3267,38000.0
2013-07-25 11:15:00,29.94,29.94,29.88,29.88,27700.0,27.3176,27.3176,27.2629,27.2629,27700.0
2013-07-25 11:20:00,29.87,29.91,29.84,29.84,31200.0,27.2537,27.2902,27.2264,27.2264,31200.0
2013-07-25 11:25:00,29.85,29.9,29.85,29.9,20600.0,27.2355,27.2811,27.2355,27.2811,20600.0
2013-07-25 11:30:00,29.9,29.92,29.9,29.91,28100.0,27.2811,27.2994,27.2811,27.2902,28100.0
2013-07-25 11:35:00,29.92,29.97,29.92,29.97,34900.0,27.2994,27.345,27.2994,27.345,34900.0
2013-07-25 11:40:00,29.97,30.07,29.96,30.05,40400.0,27.345,27.4362,27.3358,27.418,40400.0
2013-07-25 11:45:00,30.05,30.12,30.04,30.11,60800.0,27.418,27.4818,27.4088,27.4727,60800.0
2013-07-25 11:50:00,30.12,30.12,30.03,30.09,59600.0,27.4818,27.4818,27.3997,27.4545,59600.0
2013-07-25 11:55:00,30.09,30.12,30.09,30.11,148400.0,27.4545,27.4818,27.4545,27.4727,148400.0
2013-07-25 12:00:00,30.11,30.13,30.1,30.12,37000.0,27.4727,27.491,27.4636,27.4818,37000.0
2013-07-25 12:05:00,30.13,30.17,30.13,30.17,42700.0,27.491,27.5275,27.491,27.5275,42700.0
2013-07-25 12:10:00,30.17,30.21,30.16,30.21,40200.0,27.5275,27.564,27.5183,27.564,40200.0
2013-07-25 12:15:00,30.21,30.3,30.2,30.28,41800.0,27.564,27.6461,27.5548,27.6278,41800.0
2013-07-25 12:20:00,30.28,30.3,30.24,30.24,47400.0,27.6278,27.6461,27.5913,27.5913,47400.0
2013-07-25 12:25:00,30.25,30.28,30.25,30.28,38000.0,27.6004,27.6278,27.6004,27.6278,38000.0
2013-07-25 12:30:00,30.28,30.33,30.28,30.33,15900.0,27.6278,27.6734,27.6278,27.6734,15900.0
2013-07-25 12:35:00,30.33,30.35,30.25,30.3,40300.0,27.6734,27.6917,27.6004,27.6461,40300.0
2013-07-25 12:40:00,30.3,30.36,30.28,30.36,52600.0,27.6461,27.7008,27.6278,27.7008,52600.0
2013-07-25 12:45:00,30.36,30.36,30.3,30.33,53300.0,27.7008,27.7008,27.6461,27.6734,53300.0
2013-07-25 12:50:00,30.32,30.35,30.31,30.33,46400.0,27.6643,27.6917,27.6552,27.6734,46400.0
2013-07-25 12:55:00,30.34,30.36,30.3,30.3,48300.0,27.6826,27.7008,27.6461,27.6461,48300.0
2013-07-25 13:00:00,30.31,30.33,30.3,30.31,22700.0,27.6552,27.6734,27.6461,27.6552,22700.0
2013-07-25 13:05:00,30.32,30.32,30.28,30.28,54300.0,27.6643,27.6643,27.6278,27.6278,54300.0
2013-07-25 13:10:00,30.27,30.3,30.26,30.29,33500.0,27.6187,27.6461,27.6096,27.6369,33500.0
2013-07-25 13:15:00,30.29,30.3,30.28,30.3,20600.0,27.6369,27.6461,27.6278,27.6461,20600.0
2013-07-25 13:20:00,30.29,30.32,30.29,30.32,25900.0,27.6369,27.6643,27.6369,27.6643,25900.0
2013-07-25 13:25:00,30.32,30.36,30.32,30.35,21300.0,27.6643,27.7008,27.6643,27.6917,21300.0
2013-07-25 13:30:00,30.35,30.36,30.34,30.34,28100.0,27.6917,27.7008,27.6826,27.6826,28100.0
2013-07-25 13:35:00,30.35,30.38,30.32,30.37,46900.0,27.6917,27.7191,27.6643,27.7099,46900.0
2013-07-25 13:40:00,30.37,30.39,30.37,30.39,14300.0,27.7099,27.7282,27.7099,27.7282,14300.0
2013-07-25 13:45:00,30.39,30.41,30.39,30.4,26400.0,27.7282,27.7464,27.7282,27.7373,26400.0
2013-07-25 13:50:00,30.4,30.41,30.36,30.4,146700.0,27.7373,27.7464,27.7008,27.7373,146700.0
2013-07-25 13:55:00,30.4,30.4,30.35,30.39,76800.0,27.7373,27.7373,27.6917,27.7282,76800.0
2013-07-25 14:00:00,30.38,30.4,30.35,30.4,35800.0,27.7191,27.7373,27.6917,27.7373,35800.0
2013-07-25 14:05:00,30.4,30.41,30.38,30.39,34000.0,27.7373,27.7464,27.7191,27.7282,34000.0
2013-07-25 14:10:00,30.4,30.43,30.37,30.43,85500.0,27.7373,27.7647,27.7099,27.7647,85500.0
2013-07-25 14:15:00,30.43,30.43,30.39,30.39,24300.0,27.7647,27.7647,27.7282,27.7282,24300.0
2013-07-25 14:20:00,30.4,30.41,30.38,30.38,30100.0,27.7373,27.7464,27.7191,27.7191,30100.0
2013-07-25 14:25:00,30.39,30.4,30.37,30.38,36400.0,27.7282,27.7373,27.7099,27.7191,36400.0
2013-07-25 14:30:00,30.38,30.41,30.38,30.41,63900.0,27.7191,27.7464,27.7191,27.7464,63900.0
2013-07-25 14:35:00,30.41,30.42,30.4,30.41,18900.0,27.7464,27.7556,27.7373,27.7464,18900.0
2013-07-25 14:40:00,30.41,30.46,30.4,30.46,38000.0,27.7464,27.7921,27.7373,27.7921,38000.0
2013-07-25 14:45:00,30.47,30.47,30.45,30.46,14300.0,27.8012,27.8012,27.7829,27.7921,14300.0
2013-07-25 14:50:00,30.45,30.46,30.44,30.45,26400.0,27.7829,27.7921,27.7738,27.7829,26400.0
2013-07-25 14:55:00,30.45,30.45,30.4,30.4,32600.0,27.7829,27.7829,27.7373,27.7373,32600.0
2013-07-25 15:00:00,30.4,30.41,30.4,30.4,16400.0,27.7373,27.7464,27.7373,27.7373,16400.0
2013-07-25 15:05:00,30.4,30.49,30.4,30.48,65100.0,27.7373,27.8194,27.7373,27.8103,65100.0
2013-07-25 15:10:00,30.48,30.51,30.45,30.45,42700.0,27.8103,27.8377,27.7829,27.7829,42700.0
2013-07-25 15:15:00,30.46,30.47,30.43,30.44,38900.0,27.7921,27.8012,27.7647,27.7738,38900.0
2013-07-25 15:20:00,30.43,30.44,30.4,30.42,33300.0,27.7647,27.7738,27.7373,27.7556,33300.0
2013-07-25 15:25:00,30.41,30.46,30.4,30.46,59700.0,27.7464,27.7921,27.7373,27.7921,59700.0
2013-07-25 15:30:00,30.46,30.47,30.44,30.45,79900.0,27.7921,27.8012,27.7738,27.7829,79900.0
2013-07-25 15:35:00,30.45,30.48,30.45,30.47,63200.0,27.7829,27.8103,27.7829,27.8012,63200.0
2013-07-25 15:40:00,30.47,30.48,30.43,30.46,85600.0,27.8012,27.8103,27.7647,27.7921,85600.0
2013-07-25 15:45:00,30.45,30.46,30.44,30.46,159800.0,27.7829,27.7921,27.7738,27.7921,159800.0
2013-07-25 15:50:00,30.45,30.46,30.45,30.45,102300.0,27.7829,27.7921,27.7829,27.7829,102300.0
2013-07-25 15:55:00,30.45,30.55,30.45,30.53,369200.0,27.7829,27.8742,27.7829,27.8559,369200.0
2013-07-26 09:30:00,30.45,30.48,30.24,30.45,75900.0,27.7829,27.8103,27.5913,27.7829,75900.0
2013-07-26 09:35:00,30.44,30.47,30.38,30.42,30400.0,27.7738,27.8012,27.7191,27.7556,30400.0
2013-07-26 09:40:00,30.43,30.46,30.39,30.45,48400.0,27.7647,27.7921,27.7282,27.7829,48400.0
2013-07-26 09:45:00,30.43,30.51,30.36,30.51,63900.0,27.7647,27.8377,27.7008,27.8377,63900.0
2013-07-26 09:50:00,30.52,30.53,30.5,30.5,38800.0,27.8468,27.8559,27.8286,27.8286,38800.0
2013-07-26 09:55:00,30.5,30.51,30.42,30.45,108800.0,27.8286,27.8377,27.7556,27.7829,108800.0
2013-07-26 10:00:00,30.45,30.46,30.38,30.4,64600.0,27.7829,27.7921,27.7191,27.7373,64600.0
2013-07-26 10:05:00,30.38,30.39,30.35,30.39,29400.0,27.7191,27.7282,27.6917,27.7282,29400.0
2013-07-26 10:10:00,30.39,30.41,30.34,30.4,41200.0,27.7282,27.7464,27.6826,27.7373,41200.0
2013-07-26 10:15:00,30.39,30.41,30.36,30.4,94800.0,27.7282,27.7464,27.7008,27.7373,94800.0
2013-07-26 10:20:00,30.4,30.4,30.35,30.37,69600.0,27.7373,27.7373,27.6917,27.7099,69600.0
2013-07-26 10:25:00,30.37,30.39,30.26,30.26,65100.0,27.7099,27.7282,27.6096,27.6096,65100.0
2013-07-26 10:30:00,30.28,30.28,30.2,30.24,61300.0,27.6278,27.6278,27.5548,27.5913,61300.0
2013-07-26 10:35:00,30.23,30.24,30.15,30.17,71200.0,27.5822,27.5913,27.5092,27.5275,71200.0
2013-07-26 10:40:00,30.16,30.18,30.15,30.15,50900.0,27.5183,27.5366,27.5092,27.5092,50900.0
2013-07-26 10:45:00,30.16,30.16,30.05,30.06,65800.0,27.5183,27.5183,27.418,27.4271,65800.0
2013-07-26 10:50:00,30.05,30.06,30.0,30.01,80600.0,27.418,27.4271,27.3723,27.3815,80600.0
2013-07-26 10:55:00,30.0,30.03,30.0,30.03,48100.0,27.3723,27.3997,27.3723,27.3997,48100.0
2013-07-26 11:00:00,30.03,30.07,30.02,30.06,53400.0,27.3997,27.4362,27.3906,27.4271,53400.0
2013-07-26 11:05:00,30.06,30.14,30.06,30.12,40300.0,27.4271,27.5001,27.4271,27.4818,40300.0
2013-07-26 11:10:00,30.13,30.13,30.08,30.09,36100.0,27.491,27.491,27.4453,27.4545,36100.0
2013-07-26 11:15:00,30.09,30.11,30.05,30.1,56700.0,27.4545,27.4727,27.418,27.4636,56700.0
2013-07-26 11:20:00,30.11,30.13,30.08,30.13,43200.0,27.4727,27.491,27.4453,27.491,43200.0
2013-07-26 11:25:00,30.12,30.13,30.09,30.13,34100.0,27.4818,27.491,27.4545,27.491,34100.0
2013-07-26 11:30:00,30.13,30.17,30.11,30.13,31800.0,27.491,27.5275,27.4727,27.491,31800.0
2013-07-26 11:35:00,30.13,30.14,30.11,30.12,32500.0,27.491,27.5001,27.4727,27.4818,32500.0
2013-07-26 11:40:00,30.13,30.17,30.12,30.16,36300.0,27.491,27.5275,27.4818,27.5183,36300.0
2013-07-26 11:45:00,30.16,30.22,30.15,30.16,26200.0,27.5183,27.5731,27.5092,27.5183,26200.0
2013-07-26 11:50:00,30.15,30.16,30.12,30.12,19800.0,27.5092,27.5183,27.4818,27.4818,19800.0
2013-07-26 11:55:00,30.13,30.16,30.12,30.16,22800.0,27.491,27.5183,27.4818,27.5183,22800.0
2013-07-26 12:00:00,30.16,30.19,30.14,30.15,17900.0,27.5183,27.5457,27.5001,27.5092,17900.0
2013-07-26 12:05:00,30.13,30.19,30.12,30.19,24400.0,27.491,27.5457,27.4818,27.5457,24400.0
2013-07-26 12:10:00,30.19,30.22,30.17,30.2,43900.0,27.5457,27.5731,27.5275,27.5548,43900.0
2013-07-26 12:15:00,30.2,30.23,30.19,30.2,29000.0,27.5548,27.5822,27.5457,27.5548,29000.0
2013-07-26 12:20:00,30.19,30.2,30.16,30.2,37700.0,27.5457,27.5548,27.5183,27.5548,37700.0
2013-07-26 12:25:00,30.2,30.22,30.2,30.21,12500.0,27.5548,27.5731,27.5548,27.564,12500.0
2013-07-26 12:30:00,30.21,30.24,30.21,30.23,30300.0,27.564,27.5913,27.564,27.5822,30300.0
2013-07-26 12:35:00,30.22,30.27,30.2,30.27,31200.0,27.5731,27.6187,27.5548,27.6187,31200.0
2013-07-26 12:40:00,30.27,30.27,30.21,30.21,22600.0,27.6187,27.6187,27.564,27.564,22600.0
2013-07-26 12:45:00,30.22,30.26,30.21,30.26,26200.0,27.5731,27.6096,27.564,27.6096,26200.0
2013-07-26 12:50:00,30.26,30.28,30.23,30.24,30500.0,27.6096,27.6278,27.5822,27.5913,30500.0
2013-07-26 12:55:00,30.22,30.22,30.19,30.19,19400.0,27.5731,27.5731,27.5457,27.5457,19400.0
2013-07-26 13:00:00,30.18,30.19,30.17,30.18,21100.0,27.5366,27.5457,27.5275,27.5366,21100.0
2013-07-26 13:05:00,30.18,30.21,30.18,30.19,24200.0,27.5366,27.564,27.5366,27.5457,24200.0
2013-07-26 13:10:00,30.2,30.24,30.2,30.2,22000.0,27.5548,27.5913,27.5548,27.5548,22000.0
2013-07-26 13:15:00,30.23,30.24,30.21,30.22,30300.0,27.5822,27.5913,27.564,27.5731,30300.0
2013-07-26 13:20:00,30.21,30.27,30.21,30.25,45300.0,27.564,27.6187,27.564,27.6004,45300.0
2013-07-26 13:25:00,30.25,30.26,30.22,30.23,13000.0,27.6004,27.6096,27.5731,27.5822,13000.0
2013-07-26 13:30:00,30.23,30.26,30.23,30.25,10400.0,27.5822,27.6096,27.5822,27.6004,10400.0
2013-07-26 13:35:00,30.25,30.25,30.24,30.25,15300.0,27.6004,27.6004,27.5913,27.6004,15300.0
2013-07-26 13:40:00,30.25,30.25,30.23,30.25,22400.0,27.6004,27.6004,27.5822,27.6004,22400.0
2013-07-26 13:45:00,30.25,30.26,30.24,30.24,23900.0,27.6004,27.6096,27.5913,27.5913,23900.0
2013-07-26 13:50:00,30.25,30.27,30.24,30.25,50200.0,27.6004,27.6187,27.5913,27.6004,50200.0
2013-07-26 13:55:00,30.25,30.25,30.22,30.23,22600.0,27.6004,27.6004,27.5731,27.5822,22600.0
2013-07-26 14:00:00,30.23,30.23,30.22,30.22,15800.0,27.5822,27.5822,27.5731,27.5731,15800.0
2013-07-26 14:05:00,30.23,30.23,30.22,30.23,8700.0,27.5822,27.5822,27.5731,27.5822,8700.0
2013-07-26 14:10:00,30.23,30.26,30.16,30.17,323000.0,27.5822,27.6096,27.5183,27.5275,323000.0
2013-07-26 14:15:00,30.16,30.17,30.14,30.15,41600.0,27.5183,27.5275,27.5001,27.5092,41600.0
2013-07-26 14:20:00,30.15,30.18,30.14,30.15,85200.0,27.5092,27.5366,27.5001,27.5092,85200.0
2013-07-26 14:25:00,30.15,30.16,30.12,30.13,65600.0,27.5092,27.5183,27.4818,27.491,65600.0
2013-07-26 14:30:00,30.13,30.16,30.12,30.16,52000.0,27.491,27.5183,27.4818,27.5183,52000.0
2013-07-26 14:35:00,30.15,30.17,30.15,30.16,79100.0,27.5092,27.5275,27.5092,27.5183,79100.0
2013-07-26 14:40:00,30.15,30.16,30.14,30.14,26600.0,27.5092,27.5183,27.5001,27.5001,26600.0
2013-07-26 14:45:00,30.15,30.15,30.13,30.15,49300.0,27.5092,27.5092,27.491,27.5092,49300.0
2013-07-26 14:50:00,30.15,30.2,30.15,30.2,35400.0,27.5092,27.5548,27.5092,27.5548,35400.0
2013-07-26 14:55:00,30.2,30.21,30.2,30.2,12700.0,27.5548,27.564,27.5548,27.5548,12700.0
2013-07-26 15:00:00,30.21,30.21,30.2,30.21,27100.0,27.564,27.564,27.5548,27.564,27100.0
2013-07-26 15:05:00,30.21,30.3,30.21,30.3,28300.0,27.564,27.6461,27.564,27.6461,28300.0
2013-07-26 15:10:00,30.3,30.3,30.25,30.27,44700.0,27.6461,27.6461,27.6004,27.6187,44700.0
2013-07-26 15:15:00,30.26,30.28,30.26,30.27,24200.0,27.6096,27.6278,27.6096,27.6187,24200.0
2013-07-26 15:20:00,30.26,30.28,30.25,30.25,34500.0,27.6096,27.6278,27.6004,27.6004,34500.0
2013-07-26 15:25:00,30.25,30.26,30.24,30.24,18200.0,27.6004,27.6096,27.5913,27.5913,18200.0
2013-07-26 15:30:00,30.24,30.28,30.24,30.27,95700.0,27.5913,27.6278,27.5913,27.6187,95700.0
2013-07-26 15:35:00,30.27,30.34,30.27,30.34,26900.0,27.6187,27.6826,27.6187,27.6826,26900.0
2013-07-26 15:40:00,30.34,30.47,30.34,30.41,103100.0,27.6826,27.8012,27.6826,27.7464,103100.0
2013-07-26 15:45:00,30.4,30.52,30.4,30.43,121700.0,27.7373,27.8468,27.7373,27.7647,121700.0
2013-07-26 15:50:00,30.43,30.44,30.4,30.42,95100.0,27.7647,27.7738,27.7373,27.7556,95100.0
2013-07-26 15:55:00,30.43,30.46,30.4,30.42,335600.0,27.7647,27.7921,27.7373,27.7556,335600.0
2013-07-29 09:30:00,30.27,30.53,30.22,30.32,39600.0,27.6187,27.8559,27.5731,27.6643,39600.0
2013-07-29 09:35:00,30.32,30.42,30.32,30.38,7700.0,27.6643,27.7556,27.6643,27.7191,7700.0
2013-07-29 09:40:00,30.38,30.4,30.37,30.39,12100.0,27.7191,27.7373,27.7099,27.7282,12100.0
2013-07-29 09:45:00,30.39,30.53,30.38,30.53,32000.0,27.7282,27.8559,27.7191,27.8559,32000.0
2013-07-29 09:50:00,30.5,30.54,30.44,30.54,60500.0,27.8286,27.865,27.7738,27.865,60500.0
2013-07-29 09:55:00,30.5,30.53,30.37,30.41,40100.0,27.8286,27.8559,27.7099,27.7464,40100.0
2013-07-29 10:00:00,30.41,30.43,30.36,30.4,24500.0,27.7464,27.7647,27.7008,27.7373,24500.0
2013-07-29 10:05:00,30.4,30.4,30.33,30.33,20600.0,27.7373,27.7373,27.6734,27.6734,20600.0
2013-07-29 10:10:00,30.33,30.33,30.19,30.2,31000.0,27.6734,27.6734,27.5457,27.5548,31000.0
2013-07-29 10:15:00,30.19,30.28,30.19,30.28,36400.0,27.5457,27.6278,27.5457,27.6278,36400.0
2013-07-29 10:20:00,30.28,30.29,30.26,30.28,13500.0,27.6278,27.6369,27.6096,27.6278,13500.0
2013-07-29 10:25:00,30.28,30.28,30.17,30.17,34500.0,27.6278,27.6278,27.5275,27.5275,34500.0
2013-07-29 10:30:00,30.17,30.19,30.14,30.18,21700.0,27.5275,27.5457,27.5001,27.5366,21700.0
2013-07-29 10:35:00,30.18,30.18,30.11,30.11,17700.0,27.5366,27.5366,27.4727,27.4727,17700.0
2013-07-29 10:40:00,30.11,30.14,30.1,30.11,20000.0,27.4727,27.5001,27.4636,27.4727,20000.0
2013-07-29 10:45:00,30.11,30.12,30.1,30.12,22000.0,27.4727,27.4818,27.4636,27.4818,22000.0
2013-07-29 10:50:00,30.12,30.14,30.1,30.12,26900.0,27.4818,27.5001,27.4636,27.4818,26900.0
2013-07-29 10:55:00,30.12,30.12,30.1,30.12,17800.0,27.4818,27.4818,27.4636,27.4818,17800.0
2013-07-29 11:00:00,30.12,30.12,30.1,30.1,24600.0,27.4818,27.4818,27.4636,27.4636,24600.0
2013-07-29 11:05:00,30.11,30.11,30.04,30.06,58900.0,27.4727,27.4727,27.4088,27.4271,58900.0
2013-07-29 11:10:00,30.05,30.07,29.98,29.99,128700.0,27.418,27.4362,27.3541,27.3632,128700.0
2013-07-29 11:15:00,29.99,30.06,29.99,30.06,59600.0,27.3632,27.4271,27.3632,27.4271,59600.0
2013-07-29 11:20:00,30.06,30.1,30.04,30.1,26300.0,27.4271,27.4636,27.4088,27.4636,26300.0
2013-07-29 11:25:00,30.1,30.1,30.03,30.06,36200.0,27.4636,27.4636,27.3997,27.4271,36200.0
2013-07-29 11:30:00,30.07,30.11,30.07,30.11,7800.0,27.4362,27.4727,27.4362,27.4727,7800.0
2013-07-29 11:35:00,30.11,30.11,30.07,30.08,20200.0,27.4727,27.4727,27.4362,27.4453,20200.0
2013-07-29 11:40:00,30.08,30.08,30.04,30.06,19200.0,27.4453,27.4453,27.4088,27.4271,19200.0
2013-07-29 11:45:00,30.05,30.07,30.04,30.05,13700.0,27.418,27.4362,27.4088,27.418,13700.0
2013-07-29 11:50:00,30.05,30.05,30.04,30.05,10600.0,27.418,27.418,27.4088,27.418,10600.0
2013-07-29 11:55:00,30.05,30.06,30.04,30.04,16400.0,27.418,27.4271,27.4088,27.4088,16400.0
2013-07-29 12:00:00,30.04,30.09,30.04,30.09,20000.0,27.4088,27.4545,27.4088,27.4545,20000.0
2013-07-29 12:05:00,30.09,30.09,30.07,30.07,11100.0,27.4545,27.4545,27.4362,27.4362,11100.0
2013-07-29 12:10:00,30.08,30.08,30.04,30.04,20300.0,27.4453,27.4453,27.4088,27.4088,20300.0
2013-07-29 12:15:00,30.04,30.05,30.04,30.05,13100.0,27.4088,27.418,27.4088,27.418,13100.0
2013-07-29 12:20:00,30.04,30.06,30.03,30.04,23900.0,27.4088,27.4271,27.3997,27.4088,23900.0
2013-07-29 12:25:00,30.03,30.05,30.02,30.04,19200.0,27.3997,27.418,27.3906,27.4088,19200.0
2013-07-29 12:30:00,30.04,30.06,30.03,30.05,18000.0,27.4088,27.4271,27.3997,27.418,18000.0
2013-07-29 12:35:00,30.06,30.06,30.01,30.02,14700.0,27.4271,27.4271,27.3815,27.3906,14700.0
2013-07-29 12:40:00,30.01,30.02,30.0,30.02,14900.0,27.3815,27.3906,27.3723,27.3906,14900.0
2013-07-29 12:45:00,30.01,30.03,30.01,30.01,12900.0,27.3815,27.3997,27.3815,27.3815,12900.0
2013-07-29 12:50:00,30.02,30.03,30.0,30.01,11900.0,27.3906,27.3997,27.3723,27.3815,11900.0
2013-07-29 12:55:00,30.0,30.01,29.98,29.99,28800.0,27.3723,27.3815,27.3541,27.3632,28800.0
2013-07-29 13:00:00,29.98,29.99,29.98,29.99,11700.0,27.3541,27.3632,27.3541,27.3632,11700.0
2013-07-29 13:05:00,29.99,30.03,29.99,30.02,29100.0,27.3632,27.3997,27.3632,27.3906,29100.0
2013-07-29 13:10:00,30.01,30.01,29.99,30.0,15000.0,27.3815,27.3815,27.3632,27.3723,15000.0
2013-07-29 13:15:00,30.0,30.02,30.0,30.02,12000.0,27.3723,27.3906,27.3723,27.3906,12000.0
2013-07-29 13:20:00,30.02,30.04,30.0,30.01,34700.0,27.3906,27.4088,27.3723,27.3815,34700.0
2013-07-29 13:25:00,30.0,30.03,29.99,30.02,34900.0,27.3723,27.3997,27.3632,27.3906,34900.0
2013-07-29 13:30:00,30.02,30.03,30.01,30.01,14800.0,27.3906,27.3997,27.3815,27.3815,14800.0
2013-07-29 13:35:00,30.01,30.02,30.0,30.01,34800.0,27.3815,27.3906,27.3723,27.3815,34800.0
2013-07-29 13:40:00,30.01,30.03,29.99,30.0,29400.0,27.3815,27.3997,27.3632,27.3723,29400.0
2013-07-29 13:45:00,30.0,30.02,30.0,30.0,16400.0,27.3723,27.3906,27.3723,27.3723,16400.0
2013-07-29 13:50:00,30.01,30.01,30.0,30.01,18900.0,27.3815,27.3815,27.3723,27.3815,18900.0
2013-07-29 13:55:00,30.01,30.04,30.0,30.02,35400.0,27.3815,27.4088,27.3723,27.3906,35400.0
2013-07-29 14:00:00,30.03,30.06,30.02,30.06,15900.0,27.3997,27.4271,27.3906,27.4271,15900.0
2013-07-29 14:05:00,30.06,30.06,30.05,30.05,10100.0,27.4271,27.4271,27.418,27.418,10100.0
2013-07-29 14:10:00,30.05,30.1,30.05,30.1,21300.0,27.418,27.4636,27.418,27.4636,21300.0
2013-07-29 14:15:00,30.09,30.1,30.07,30.07,51300.0,27.4545,27.4636,27.4362,27.4362,51300.0
2013-07-29 14:20:00,30.07,30.08,30.06,30.07,19500.0,27.4362,27.4453,27.4271,27.4362,19500.0
2013-07-29 14:25:00,30.07,30.07,30.05,30.06,30100.0,27.4362,27.4362,27.418,27.4271,30100.0
2013-07-29 14:30:00,30.07,30.09,30.05,30.08,23600.0,27.4362,27.4545,27.418,27.4453,23600.0
2013-07-29 14:35:00,30.09,30.09,30.05,30.05,24800.0,27.4545,27.4545,27.418,27.418,24800.0
2013-07-29 14:40:00,30.05,30.1,30.05,30.1,36700.0,27.418,27.4636,27.418,27.4636,36700.0
2013-07-29 14:45:00,30.1,30.1,30.06,30.09,28800.0,27.4636,27.4636,27.4271,27.4545,28800.0
2013-07-29 14:50:00,30.1,30.1,30.08,30.08,21200.0,27.4636,27.4636,27.4453,27.4453,21200.0
2013-07-29 14:55:00,30.08,30.14,30.08,30.13,52100.0,27.4453,27.5001,27.4453,27.491,52100.0
2013-07-29 15:00:00,30.13,30.14,30.09,30.1,27100.0,27.491,27.5001,27.4545,27.4636,27100.0
2013-07-29 15:05:00,30.1,30.13,30.1,30.11,49600.0,27.4636,27.491,27.4636,27.4727,49600.0
2013-07-29 15:10:00,30.12,30.12,30.11,30.12,17400.0,27.4818,27.4818,27.4727,27.4818,17400.0
2013-07-29 15:15:00,30.12,30.16,30.11,30.15,98000.0,27.4818,27.5183,27.4727,27.5092,98000.0
2013-07-29 15:20:00,30.16,30.16,30.1,30.12,40100.0,27.5183,27.5183,27.4636,27.4818,40100.0
2013-07-29 15:25:00,30.12,30.19,30.12,30.19,41000.0,27.4818,27.5457,27.4818,27.5457,41000.0
2013-07-29 15:30:00,30.18,30.19,30.11,30.12,71600.0,27.5366,27.5457,27.4727,27.4818,71600.0
2013-07-29 15:35:00,30.12,30.16,30.12,30.12,47000.0,27.4818,27.5183,27.4818,27.4818,47000.0
2013-07-29 15:40:00,30.12,30.16,30.12,30.16,50600.0,27.4818,27.5183,27.4818,27.5183,50600.0
2013-07-29 15:45:00,30.15,30.16,30.09,30.1,131300.0,27.5092,27.5183,27.4545,27.4636,131300.0
2013-07-29 15:50:00,30.1,30.13,30.08,30.1,95100.0,27.4636,27.491,27.4453,27.4636,95100.0
2013-07-29 15:55:00,30.1,30.11,30.07,30.1,139100.0,27.4636,27.4727,27.4362,27.4636,139100.0
2013-07-30 09:30:00,30.15,30.32,30.15,30.28,40000.0,27.5687,27.7242,27.5687,27.6876,40000.0
2013-07-30 09:35:00,30.29,30.29,30.16,30.16,26500.0,27.6967,27.6967,27.5779,27.5779,26500.0
2013-07-30 09:40:00,30.17,30.24,30.11,30.21,13100.0,27.587,27.651,27.5322,27.6236,13100.0
2013-07-30 09:45:00,30.22,30.22,30.07,30.16,73800.0,27.6327,27.6327,27.4956,27.5779,73800.0
2013-07-30 09:50:00,30.15,30.26,30.15,30.26,73100.0,27.5687,27.6693,27.5687,27.6693,73100.0
2013-07-30 09:55:00,30.26,30.32,30.15,30.28,126600.0,27.6693,27.7242,27.5687,27.6876,126600.0
2013-07-30 10:00:00,30.28,30.3,30.23,30.24,38700.0,27.6876,27.7059,27.6419,27.651,38700.0
2013-07-30 10:05:00,30.25,30.26,30.17,30.18,36500.0,27.6602,27.6693,27.587,27.5962,36500.0
2013-07-30 10:10:00,30.19,30.21,30.19,30.21,36000.0,27.6053,27.6236,27.6053,27.6236,36000.0
2013-07-30 10:15:00,30.21,30.26,30.21,30.26,69000.0,27.6236,27.6693,27.6236,27.6693,69000.0
2013-07-30 10:20:00,30.26,30.26,30.23,30.26,70100.0,27.6693,27.6693,27.6419,27.6693,70100.0
2013-07-30 10:25:00,30.26,30.32,30.25,30.32,60900.0,27.6693,27.7242,27.6602,27.7242,60900.0
2013-07-30 10:30:00,30.32,30.32,30.29,30.3,38800.0,27.7242,27.7242,27.6967,27.7059,38800.0
2013-07-30 10:35:00,30.31,30.32,30.27,30.28,60300.0,27.715,27.7242,27.6785,27.6876,60300.0
2013-07-30 10:40:00,30.28,30.3,30.24,30.3,46600.0,27.6876,27.7059,27.651,27.7059,46600.0
2013-07-30 10:45:00,30.3,30.3,30.25,30.28,69300.0,27.7059,27.7059,27.6602,27.6876,69300.0
2013-07-30 10:50:00,30.28,30.29,30.2,30.21,83000.0,27.6876,27.6967,27.6145,27.6236,83000.0
2013-07-30 10:55:00,30.2,30.25,30.11,30.16,70000.0,27.6145,27.6602,27.5322,27.5779,70000.0
2013-07-30 11:00:00,30.15,30.16,30.13,30.16,32400.0,27.5687,27.5779,27.5504,27.5779,32400.0
2013-07-30 11:05:00,30.16,30.19,30.14,30.19,34300.0,27.5779,27.6053,27.5596,27.6053,34300.0
2013-07-30 11:10:00,30.18,30.25,30.18,30.24,40000.0,27.5962,27.6602,27.5962,27.651,40000.0
2013-07-30 11:15:00,30.25,30.26,30.19,30.19,73400.0,27.6602,27.6693,27.6053,27.6053,73400.0
2013-07-30 11:20:00,30.19,30.19,30.15,30.15,21100.0,27.6053,27.6053,27.5687,27.5687,21100.0
2013-07-30 11:25:00,30.16,30.16,30.15,30.16,22400.0,27.5779,27.5779,27.5687,27.5779,22400.0
2013-07-30 11:30:00,30.16,30.16,30.13,30.14,25200.0,27.5779,27.5779,27.5504,27.5596,25200.0
2013-07-30 11:35:00,30.14,30.14,30.12,30.13,22700.0,27.5596,27.5596,27.5413,27.5504,22700.0
2013-07-30 11:40:00,30.14,30.16,30.13,30.16,25200.0,27.5596,27.5779,27.5504,27.5779,25200.0
2013-07-30 11:45:00,30.15,30.2,30.15,30.2,35000.0,27.5687,27.6145,27.5687,27.6145,35000.0
2013-07-30 11:50:00,30.2,30.2,30.18,30.18,36000.0,27.6145,27.6145,27.5962,27.5962,36000.0
2013-07-30 11:55:00,30.18,30.18,30.13,30.14,15800.0,27.5962,27.5962,27.5504,27.5596,15800.0
2013-07-30 12:00:00,30.13,30.14,30.11,30.14,29000.0,27.5504,27.5596,27.5322,27.5596,29000.0
2013-07-30 12:05:00,30.14,30.14,30.08,30.08,38200.0,27.5596,27.5596,27.5047,27.5047,38200.0
2013-07-30 12:10:00,30.09,30.09,30.04,30.06,22900.0,27.5139,27.5139,27.4681,27.4864,22900.0
2013-07-30 12:15:00,30.04,30.04,30.0,30.0,39100.0,27.4681,27.4681,27.4316,27.4316,39100.0
2013-07-30 12:20:00,30.01,30.02,30.0,30.01,20900.0,27.4407,27.4499,27.4316,27.4407,20900.0
2013-07-30 12:25:00,30.01,30.04,29.99,30.04,30000.0,27.4407,27.4681,27.4224,27.4681,30000.0
2013-07-30 12:30:00,30.05,30.06,29.98,29.98,28200.0,27.4773,27.4864,27.4133,27.4133,28200.0
2013-07-30 12:35:00,29.99,30.04,29.98,30.04,22000.0,27.4224,27.4681,27.4133,27.4681,22000.0
2013-07-30 12:40:00,30.03,30.04,29.99,30.0,20700.0,27.459,27.4681,27.4224,27.4316,20700.0
2013-07-30 12:45:00,30.0,30.05,30.0,30.05,40000.0,27.4316,27.4773,27.4316,27.4773,40000.0
2013-07-30 12:50:00,30.04,30.07,30.01,30.07,33200.0,27.4681,27.4956,27.4407,27.4956,33200.0
2013-07-30 12:55:00,30.07,30.14,30.07,30.14,27900.0,27.4956,27.5596,27.4956,27.5596,27900.0
2013-07-30 13:00:00,30.14,30.2,30.14,30.2,48500.0,27.5596,27.6145,27.5596,27.6145,48500.0
2013-07-30 13:05:00,30.2,30.2,30.16,30.18,58600.0,27.6145,27.6145,27.5779,27.5962,58600.0
2013-07-30 13:10:00,30.18,30.2,30.16,30.2,42300.0,27.5962,27.6145,27.5779,27.6145,42300.0
2013-07-30 13:15:00,30.19,30.19,29.89,30.03,324800.0,27.6053,27.6053,27.331,27.459,324800.0
2013-07-30 13:20:00,30.04,30.07,30.03,30.07,47700.0,27.4681,27.4956,27.459,27.4956,47700.0
2013-07-30 13:25:00,30.06,30.07,30.0,30.05,64500.0,27.4864,27.4956,27.4316,27.4773,64500.0
2013-07-30 13:30:00,30.04,30.05,30.0,30.0,40700.0,27.4681,27.4773,27.4316,27.4316,40700.0
2013-07-30 13:35:00,30.0,30.02,29.96,29.97,40400.0,27.4316,27.4499,27.395,27.4041,40400.0
2013-07-30 13:40:00,29.97,29.98,29.95,29.97,17400.0,27.4041,27.4133,27.3859,27.4041,17400.0
2013-07-30 13:45:00,29.96,30.0,29.96,29.98,39300.0,27.395,27.4316,27.395,27.4133,39300.0
2013-07-30 13:50:00,29.99,30.03,29.98,30.03,41700.0,27.4224,27.459,27.4133,27.459,41700.0
2013-07-30 13:55:00,30.02,30.07,30.02,30.03,29500.0,27.4499,27.4956,27.4499,27.459,29500.0
2013-07-30 14:00:00,30.04,30.05,29.92,29.96,114100.0,27.4681,27.4773,27.3584,27.395,114100.0
2013-07-30 14:05:00,29.96,30.02,29.96,30.01,48200.0,27.395,27.4499,27.395,27.4407,48200.0
2013-07-30 14:10:00,30.0,30.05,30.0,30.02,40000.0,27.4316,27.4773,27.4316,27.4499,40000.0
2013-07-30 14:15:00,30.02,30.02,29.98,29.99,34400.0,27.4499,27.4499,27.4133,27.4224,34400.0
2013-07-30 14:20:00,30.0,30.0,29.96,29.97,37500.0,27.4316,27.4316,27.395,27.4041,37500.0
2013-07-30 14:25:00,29.96,29.98,29.95,29.96,29900.0,27.395,27.4133,27.3859,27.395,29900.0
2013-07-30 14:30:00,29.96,29.98,29.96,29.98,26800.0,27.395,27.4133,27.395,27.4133,26800.0
2013-07-30 14:35:00,29.98,29.98,29.94,29.94,29400.0,27.4133,27.4133,27.3767,27.3767,29400.0
2013-07-30 14:40:00,29.95,30.05,29.95,30.04,78200.0,27.3859,27.4773,27.3859,27.4681,78200.0
2013-07-30 14:45:00,30.05,30.07,30.05,30.06,25600.0,27.4773,27.4956,27.4773,27.4864,25600.0
2013-07-30 14:50:00,30.07,30.07,30.0,30.0,38600.0,27.4956,27.4956,27.4316,27.4316,38600.0
2013-07-30 14:55:00,30.0,30.04,30.0,30.01,57700.0,27.4316,27.4681,27.4316,27.4407,57700.0
2013-07-30 15:00:00,30.01,30.14,30.0,30.12,100100.0,27.4407,27.5596,27.4316,27.5413,100100.0
2013-07-30 15:05:00,30.13,30.17,30.12,30.15,75400.0,27.5504,27.587,27.5413,27.5687,75400.0
2013-07-30 15:10:00,30.15,30.15,30.05,30.08,77500.0,27.5687,27.5687,27.4773,27.5047,77500.0
2013-07-30 15:15:00,30.08,30.08,30.0,30.0,75700.0,27.5047,27.5047,27.4316,27.4316,75700.0
2013-07-30 15:20:00,30.0,30.06,30.0,30.05,91900.0,27.4316,27.4864,27.4316,27.4773,91900.0
2013-07-30 15:25:00,30.05,30.07,30.01,30.02,118900.0,27.4773,27.4956,27.4407,27.4499,118900.0
2013-07-30 15:30:00,30.02,30.05,30.0,30.05,111000.0,27.4499,27.4773,27.4316,27.4773,111000.0
2013-07-30 15:35:00,30.05,30.05,30.01,30.01,75600.0,27.4773,27.4773,27.4407,27.4407,75600.0
2013-07-30 15:40:00,30.01,30.1,30.01,30.06,95100.0,27.4407,27.523,27.4407,27.4864,95100.0
2013-07-30 15:45:00,30.07,30.07,30.01,30.02,87700.0,27.4956,27.4956,27.4407,27.4499,87700.0
2013-07-30 15:50:00,30.02,30.07,30.01,30.04,123400.0,27.4499,27.4956,27.4407,27.4681,123400.0
2013-07-30 15:55:00,30.04,30.08,30.01,30.05,262300.0,27.4681,27.5047,27.4407,27.4773,262300.0
2013-07-31 09:30:00,30.0,30.06,30.0,30.04,32400.0,27.4316,27.4864,27.4316,27.4681,32400.0
2013-07-31 09:35:00,30.04,30.15,30.03,30.14,18700.0,27.4681,27.5687,27.459,27.5596,18700.0
2013-07-31 09:40:00,30.12,30.12,30.08,30.11,11300.0,27.5413,27.5413,27.5047,27.5322,11300.0
2013-07-31 09:45:00,30.11,30.15,30.07,30.11,20300.0,27.5322,27.5687,27.4956,27.5322,20300.0
2013-07-31 09:50:00,30.1,30.11,30.07,30.08,17100.0,27.523,27.5322,27.4956,27.5047,17100.0
2013-07-31 09:55:00,30.09,30.14,30.07,30.12,17200.0,27.5139,27.5596,27.4956,27.5413,17200.0
2013-07-31 10:00:00,30.12,30.14,30.1,30.12,47200.0,27.5413,27.5596,27.523,27.5413,47200.0
2013-07-31 10:05:00,30.12,30.14,30.11,30.12,9000.0,27.5413,27.5596,27.5322,27.5413,9000.0
2013-07-31 10:10:00,30.11,30.13,30.07,30.12,29600.0,27.5322,27.5504,27.4956,27.5413,29600.0
2013-07-31 10:15:00,30.13,30.19,30.13,30.15,21600.0,27.5504,27.6053,27.5504,27.5687,21600.0
2013-07-31 10:20:00,30.15,30.15,30.08,30.09,12100.0,27.5687,27.5687,27.5047,27.5139,12100.0
2013-07-31 10:25:00,30.09,30.16,30.07,30.13,41000.0,27.5139,27.5779,27.4956,27.5504,41000.0
2013-07-31 10:30:00,30.13,30.15,30.09,30.1,12100.0,27.5504,27.5687,27.5139,27.523,12100.0
2013-07-31 10:35:00,30.09,30.13,30.08,30.1,52800.0,27.5139,27.5504,27.5047,27.523,52800.0
2013-07-31 10:40:00,30.11,30.11,30.06,30.07,20800.0,27.5322,27.5322,27.4864,27.4956,20800.0
2013-07-31 10:45:00,30.06,30.07,30.04,30.06,14200.0,27.4864,27.4956,27.4681,27.4864,14200.0
2013-07-31 10:50:00,30.06,30.07,30.03,30.06,22300.0,27.4864,27.4956,27.459,27.4864,22300.0
2013-07-31 10:55:00,30.05,30.06,30.03,30.05,65400.0,27.4773,27.4864,27.459,27.4773,65400.0
2013-07-31 11:00:00,30.06,30.15,30.03,30.12,107700.0,27.4864,27.5687,27.459,27.5413,107700.0
2013-07-31 11:05:00,30.12,30.12,30.09,30.11,20600.0,27.5413,27.5413,27.5139,27.5322,20600.0
2013-07-31 11:10:00,30.11,30.11,30.09,30.1,25100.0,27.5322,27.5322,27.5139,27.523,25100.0
2013-07-31 11:15:00,30.1,30.12,30.09,30.12,20300.0,27.523,27.5413,27.5139,27.5413,20300.0
2013-07-31 11:20:00,30.12,30.14,30.11,30.12,15400.0,27.5413,27.5596,27.5322,27.5413,15400.0
2013-07-31 11:25:00,30.11,30.12,30.08,30.09,57800.0,27.5322,27.5413,27.5047,27.5139,57800.0
2013-07-31 11:30:00,30.09,30.09,30.04,30.04,13500.0,27.5139,27.5139,27.4681,27.4681,13500.0
2013-07-31 11:35:00,30.04,30.05,30.02,30.04,31300.0,27.4681,27.4773,27.4499,27.4681,31300.0
2013-07-31 11:40:00,30.04,30.08,30.03,30.08,26700.0,27.4681,27.5047,27.459,27.5047,26700.0
2013-07-31 11:45:00,30.08,30.1,30.05,30.07,31000.0,27.5047,27.523,27.4773,27.4956,31000.0
2013-07-31 11:50:00,30.07,30.07,30.03,30.07,25300.0,27.4956,27.4956,27.459,27.4956,25300.0
2013-07-31 11:55:00,30.07,30.09,30.06,30.09,31600.0,27.4956,27.5139,27.4864,27.5139,31600.0
2013-07-31 12:00:00,30.09,30.1,30.06,30.1,83900.0,27.5139,27.523,27.4864,27.523,83900.0
2013-07-31 12:05:00,30.1,30.11,30.09,30.1,16300.0,27.523,27.5322,27.5139,27.523,16300.0
2013-07-31 12:10:00,30.11,30.11,30.06,30.07,15500.0,27.5322,27.5322,27.4864,27.4956,15500.0
2013-07-31 12:15:00,30.07,30.08,30.03,30.08,35200.0,27.4956,27.5047,27.459,27.5047,35200.0
2013-07-31 12:20:00,30.08,30.1,30.07,30.1,18700.0,27.5047,27.523,27.4956,27.523,18700.0
2013-07-31 12:25:00,30.09,30.1,30.04,30.05,17100.0,27.5139,27.523,27.4681,27.4773,17100.0
2013-07-31 12:30:00,30.05,30.09,30.05,30.09,15900.0,27.4773,27.5139,27.4773,27.5139,15900.0
2013-07-31 12:35:00,30.08,30.09,30.03,30.04,28000.0,27.5047,27.5139,27.459,27.4681,28000.0
2013-07-31 12:40:00,30.04,30.08,30.03,30.05,46200.0,27.4681,27.5047,27.459,27.4773,46200.0
2013-07-31 12:45:00,30.05,30.06,30.05,30.06,11000.0,27.4773,27.4864,27.4773,27.4864,11000.0
2013-07-31 12:50:00,30.06,30.08,30.05,30.08,23600.0,27.4864,27.5047,27.4773,27.5047,23600.0
2013-07-31 12:55:00,30.08,30.1,30.08,30.09,19200.0,27.5047,27.523,27.5047,27.5139,19200.0
2013-07-31 13:00:00,30.09,30.09,30.07,30.09,38200.0,27.5139,27.5139,27.4956,27.5139,38200.0
2013-07-31 13:05:00,30.09,30.09,30.08,30.09,29200.0,27.5139,27.5139,27.5047,27.5139,29200.0
2013-07-31 13:10:00,30.09,30.09,30.08,30.09,15200.0,27.5139,27.5139,27.5047,27.5139,15200.0
2013-07-31 13:15:00,30.09,30.12,30.09,30.11,189700.0,27.5139,27.5413,27.5139,27.5322,189700.0
2013-07-31 13:20:00,30.11,30.13,30.11,30.12,23800.0,27.5322,27.5504,27.5322,27.5413,23800.0
2013-07-31 13:25:00,30.12,30.12,30.09,30.1,130100.0,27.5413,27.5413,27.5139,27.523,130100.0
2013-07-31 13:30:00,30.1,30.11,30.05,30.07,70400.0,27.523,27.5322,27.4773,27.4956,70400.0
2013-07-31 13:35:00,30.07,30.08,30.07,30.08,18400.0,27.4956,27.5047,27.4956,27.5047,18400.0
2013-07-31 13:40:00,30.08,30.08,30.04,30.05,70100.0,27.5047,27.5047,27.4681,27.4773,70100.0
2013-07-31 13:45:00,30.04,30.06,30.02,30.05,70500.0,27.4681,27.4864,27.4499,27.4773,70500.0
2013-07-31 13:50:00,30.05,30.05,30.03,30.04,14300.0,27.4773,27.4773,27.459,27.4681,14300.0
2013-07-31 13:55:00,30.04,30.04,30.02,30.03,48900.0,27.4681,27.4681,27.4499,27.459,48900.0
2013-07-31 14:00:00,30.03,30.13,30.02,30.09,169000.0,27.459,27.5504,27.4499,27.5139,169000.0
2013-07-31 14:05:00,30.09,30.1,30.04,30.04,52200.0,27.5139,27.523,27.4681,27.4681,52200.0
2013-07-31 14:10:00,30.04,30.05,30.02,30.03,30300.0,27.4681,27.4773,27.4499,27.459,30300.0
2013-07-31 14:15:00,30.03,30.03,29.95,29.96,73400.0,27.459,27.459,27.3859,27.395,73400.0
2013-07-31 14:20:00,29.96,30.02,29.95,30.01,54300.0,27.395,27.4499,27.3859,27.4407,54300.0
2013-07-31 14:25:00,30.01,30.02,29.99,29.99,39100.0,27.4407,27.4499,27.4224,27.4224,39100.0
2013-07-31 14:30:00,29.99,30.02,29.99,30.01,49900.0,27.4224,27.4499,27.4224,27.4407,49900.0
2013-07-31 14:35:00,30.01,30.02,30.0,30.01,42000.0,27.4407,27.4499,27.4316,27.4407,42000.0
2013-07-31 14:40:00,30.01,30.01,29.97,29.99,53400.0,27.4407,27.4407,27.4041,27.4224,53400.0
2013-07-31 14:45:00,29.99,29.99,29.95,29.95,87100.0,27.4224,27.4224,27.3859,27.3859,87100.0
2013-07-31 14:50:00,29.96,30.01,29.93,30.01,116800.0,27.395,27.4407,27.3676,27.4407,116800.0
2013-07-31 14:55:00,30.01,30.01,30.0,30.0,70700.0,27.4407,27.4407,27.4316,27.4316,70700.0
2013-07-31 15:00:00,30.0,30.01,29.96,29.97,81800.0,27.4316,27.4407,27.395,27.4041,81800.0
2013-07-31 15:05:00,29.96,30.0,29.96,30.0,114600.0,27.395,27.4316,27.395,27.4316,114600.0
2013-07-31 15:10:00,29.99,30.02,29.98,30.01,164400.0,27.4224,27.4499,27.4133,27.4407,164400.0
2013-07-31 15:15:00,30.01,30.01,30.0,30.01,23100.0,27.4407,27.4407,27.4316,27.4407,23100.0
2013-07-31 15:20:00,30.0,30.03,29.99,30.02,115600.0,27.4316,27.459,27.4224,27.4499,115600.0
2013-07-31 15:25:00,30.02,30.05,30.01,30.05,50500.0,27.4499,27.4773,27.4407,27.4773,50500.0
2013-07-31 15:30:00,30.05,30.05,29.96,29.98,72000.0,27.4773,27.4773,27.395,27.4133,72000.0
2013-07-31 15:35:00,29.98,29.98,29.92,29.95,115100.0,27.4133,27.4133,27.3584,27.3859,115100.0
2013-07-31 15:40:00,29.94,29.95,29.84,29.86,141600.0,27.3767,27.3859,27.2853,27.3036,141600.0
2013-07-31 15:45:00,29.86,29.88,29.83,29.85,137800.0,27.3036,27.3218,27.2761,27.2944,137800.0
2013-07-31 15:50:00,29.85,29.9,29.83,29.84,188100.0,27.2944,27.3401,27.2761,27.2853,188100.0
2013-07-31 15:55:00,29.84,29.89,29.8,29.83,668400.0,27.2853,27.331,27.2487,27.2761,668400.0
2013-08-01 09:30:00,29.97,30.0,29.9,29.96,75900.0,27.4041,27.4316,27.3401,27.395,75900.0
2013-08-01 09:35:00,29.95,29.96,29.77,29.77,48000.0,27.3859,27.395,27.2213,27.2213,48000.0
2013-08-01 09:40:00,29.77,29.81,29.72,29.76,132300.0,27.2213,27.2578,27.1755,27.2121,132300.0
2013-08-01 09:45:00,29.75,29.75,29.54,29.54,87000.0,27.203,27.203,27.011,27.011,87000.0
2013-08-01 09:50:00,29.56,29.65,29.46,29.54,217500.0,27.0292,27.1115,26.9378,27.011,217500.0
2013-08-01 09:55:00,29.55,29.72,29.54,29.72,164300.0,27.0201,27.1755,27.011,27.1755,164300.0
2013-08-01 10:00:00,29.71,29.72,29.64,29.69,232900.0,27.1664,27.1755,27.1024,27.1481,232900.0
2013-08-01 10:05:00,29.7,29.75,29.66,29.74,742300.0,27.1573,27.203,27.1207,27.1938,742300.0
2013-08-01 10:10:00,29.75,29.89,29.75,29.89,134000.0,27.203,27.331,27.203,27.331,134000.0
2013-08-01 10:15:00,29.88,29.89,29.75,29.75,125500.0,27.3218,27.331,27.203,27.203,125500.0
2013-08-01 10:20:00,29.75,29.81,29.69,29.79,96200.0,27.203,27.2578,27.1481,27.2396,96200.0
2013-08-01 10:25:00,29.78,29.8,29.74,29.75,25200.0,27.2304,27.2487,27.1938,27.203,25200.0
2013-08-01 10:30:00,29.75,29.75,29.68,29.72,141800.0,27.203,27.203,27.139,27.1755,141800.0
2013-08-01 10:35:00,29.72,29.78,29.7,29.75,138300.0,27.1755,27.2304,27.1573,27.203,138300.0
2013-08-01 10:40:00,29.74,29.77,29.72,29.77,195900.0,27.1938,27.2213,27.1755,27.2213,195900.0
2013-08-01 10:45:00,29.76,29.79,29.75,29.79,106800.0,27.2121,27.2396,27.203,27.2396,106800.0
2013-08-01 10:50:00,29.79,29.81,29.77,29.78,106000.0,27.2396,27.2578,27.2213,27.2304,106000.0
2013-08-01 10:55:00,29.79,29.79,29.74,29.74,29000.0,27.2396,27.2396,27.1938,27.1938,29000.0
2013-08-01 11:00:00,29.74,29.78,29.71,29.75,36000.0,27.1938,27.2304,27.1664,27.203,36000.0
2013-08-01 11:05:00,29.75,29.78,29.75,29.76,42300.0,27.203,27.2304,27.203,27.2121,42300.0
2013-08-01 11:10:00,29.77,29.82,29.75,29.82,61000.0,27.2213,27.267,27.203,27.267,61000.0
2013-08-01 11:15:00,29.82,29.86,29.79,29.82,107700.0,27.267,27.3036,27.2396,27.267,107700.0
2013-08-01 11:20:00,29.82,29.86,29.81,29.85,90500.0,27.267,27.3036,27.2578,27.2944,90500.0
2013-08-01 11:25:00,29.84,29.9,29.82,29.84,58000.0,27.2853,27.3401,27.267,27.2853,58000.0
2013-08-01 11:30:00,29.84,29.92,29.76,29.92,52100.0,27.2853,27.3584,27.2121,27.3584,52100.0
2013-08-01 11:35:00,29.92,29.95,29.91,29.94,40400.0,27.3584,27.3859,27.3493,27.3767,40400.0
2013-08-01 11:40:00,29.94,29.94,29.89,29.9,48000.0,27.3767,27.3767,27.331,27.3401,48000.0
2013-08-01 11:45:00,29.89,29.9,29.88,29.88,26300.0,27.331,27.3401,27.3218,27.3218,26300.0
2013-08-01 11:50:00,29.88,29.89,29.82,29.85,31800.0,27.3218,27.331,27.267,27.2944,31800.0
2013-08-01 11:55:00,29.86,29.87,29.84,29.85,28900.0,27.3036,27.3127,27.2853,27.2944,28900.0
2013-08-01 12:00:00,29.85,29.9,29.85,29.9,28100.0,27.2944,27.3401,27.2944,27.3401,28100.0
2013-08-01 12:05:00,29.9,29.95,29.89,29.93,42900.0,27.3401,27.3859,27.331,27.3676,42900.0
2013-08-01 12:10:00,29.93,29.93,29.89,29.91,31200.0,27.3676,27.3676,27.331,27.3493,31200.0
2013-08-01 12:15:00,29.91,29.99,29.9,29.99,42200.0,27.3493,27.4224,27.3401,27.4224,42200.0
2013-08-01 12:20:00,29.98,30.0,29.98,29.99,54300.0,27.4133,27.4316,27.4133,27.4224,54300.0
2013-08-01 12:25:00,29.98,30.0,29.98,30.0,40500.0,27.4133,27.4316,27.4133,27.4316,40500.0
2013-08-01 12:30:00,30.0,30.03,29.99,30.01,51500.0,27.4316,27.459,27.4224,27.4407,51500.0
2013-08-01 12:35:00,30.01,30.05,30.0,30.03,87100.0,27.4407,27.4773,27.4316,27.459,87100.0
2013-08-01 12:40:00,30.03,30.07,30.03,30.05,181500.0,27.459,27.4956,27.459,27.4773,181500.0
2013-08-01 12:45:00,30.06,30.07,30.0,30.0,39200.0,27.4864,27.4956,27.4316,27.4316,39200.0
2013-08-01 12:50:00,30.0,30.09,30.0,30.08,166000.0,27.4316,27.5139,27.4316,27.5047,166000.0
2013-08-01 12:55:00,30.09,30.21,30.08,30.15,144800.0,27.5139,27.6236,27.5047,27.5687,144800.0
2013-08-01 13:00:00,30.16,30.18,30.13,30.15,71100.0,27.5779,27.5962,27.5504,27.5687,71100.0
2013-08-01 13:05:00,30.15,30.15,30.07,30.07,119300.0,27.5687,27.5687,27.4956,27.4956,119300.0
2013-08-01 13:10:00,30.08,30.08,29.98,30.0,72800.0,27.5047,27.5047,27.4133,27.4316,72800.0
2013-08-01 13:15:00,29.99,30.0,29.91,29.92,16400.0,27.4224,27.4316,27.3493,27.3584,16400.0
2013-08-01 13:20:00,29.92,29.95,29.91,29.93,41200.0,27.3584,27.3859,27.3493,27.3676,41200.0
2013-08-01 13:25:00,29.93,29.93,29.9,29.92,110900.0,27.3676,27.3676,27.3401,27.3584,110900.0
2013-08-01 13:30:00,29.92,29.93,29.91,29.91,14600.0,27.3584,27.3676,27.3493,27.3493,14600.0
2013-08-01 13:35:00,29.91,29.96,29.91,29.95,34100.0,27.3493,27.395,27.3493,27.3859,34100.0
2013-08-01 13:40:00,29.95,29.98,29.94,29.97,20000.0,27.3859,27.4133,27.3767,27.4041,20000.0
2013-08-01 13:45:00,29.97,30.0,29.97,30.0,30700.0,27.4041,27.4316,27.4041,27.4316,30700.0
2013-08-01 13:50:00,30.0,30.0,29.96,29.96,18200.0,27.4316,27.4316,27.395,27.395,18200.0
2013-08-01 13:55:00,29.96,30.01,29.96,30.01,32800.0,27.395,27.4407,27.395,27.4407,32800.0
2013-08-01 14:00:00,30.0,30.01,29.97,29.97,46300.0,27.4316,27.4407,27.4041,27.4041,46300.0
2013-08-01 14:05:00,29.97,29.98,29.92,29.93,47500.0,27.4041,27.4133,27.3584,27.3676,47500.0
2013-08-01 14:10:00,29.93,29.94,29.92,29.94,39500.0,27.3676,27.3767,27.3584,27.3767,39500.0
2013-08-01 14:15:00,29.93,29.94,29.86,29.88,32600.0,27.3676,27.3767,27.3036,27.3218,32600.0
2013-08-01 14:20:00,29.87,29.91,29.87,29.91,40100.0,27.3127,27.3493,27.3127,27.3493,40100.0
2013-08-01 14:25:00,29.91,29.91,29.89,29.9,61700.0,27.3493,27.3493,27.331,27.3401,61700.0
2013-08-01 14:30:00,29.9,29.92,29.89,29.9,56500.0,27.3401,27.3584,27.331,27.3401,56500.0
2013-08-01 14:35:00,29.9,29.9,29.87,29.9,46300.0,27.3401,27.3401,27.3127,27.3401,46300.0
2013-08-01 14:40:00,29.9,29.91,29.89,29.9,48200.0,27.3401,27.3493,27.331,27.3401,48200.0
2013-08-01 14:45:00,29.9,29.93,29.9,29.91,21000.0,27.3401,27.3676,27.3401,27.3493,21000.0
2013-08-01 14:50:00,29.91,29.93,29.89,29.93,49700.0,27.3493,27.3676,27.331,27.3676,49700.0
2013-08-01 14:55:00,29.93,29.94,29.93,29.93,28700.0,27.3676,27.3767,27.3676,27.3676,28700.0
2013-08-01 15:00:00,29.92,29.93,29.89,29.9,24200.0,27.3584,27.3676,27.331,27.3401,24200.0
2013-08-01 15:05:00,29.9,29.92,29.89,29.9,55500.0,27.3401,27.3584,27.331,27.3401,55500.0
2013-08-01 15:10:00,29.9,29.92,29.89,29.91,50600.0,27.3401,27.3584,27.331,27.3493,50600.0
2013-08-01 15:15:00,29.92,29.92,29.89,29.92,55800.0,27.3584,27.3584,27.331,27.3584,55800.0
2013-08-01 15:20:00,29.92,29.94,29.9,29.9,79800.0,27.3584,27.3767,27.3401,27.3401,79800.0
2013-08-01 15:25:00,29.9,29.92,29.89,29.92,78100.0,27.3401,27.3584,27.331,27.3584,78100.0
2013-08-01 15:30:00,29.92,29.99,29.91,29.98,89300.0,27.3584,27.4224,27.3493,27.4133,89300.0
2013-08-01 15:35:00,29.97,30.01,29.97,30.0,154000.0,27.4041,27.4407,27.4041,27.4316,154000.0
2013-08-01 15:40:00,30.0,30.06,29.99,30.05,96700.0,27.4316,27.4864,27.4224,27.4773,96700.0
2013-08-01 15:45:00,30.05,30.18,30.04,30.17,344100.0,27.4773,27.5962,27.4681,27.587,344100.0
2013-08-01 15:50:00,30.18,30.19,30.13,30.13,715900.0,27.5962,27.6053,27.5504,27.5504,715900.0
2013-08-01 15:55:00,30.13,30.21,30.1,30.16,551100.0,27.5504,27.6236,27.523,27.5779,551100.0
2013-08-02 09:30:00,30.12,30.13,29.99,30.0,40200.0,27.5413,27.5504,27.4224,27.4316,40200.0
2013-08-02 09:35:00,30.0,30.07,29.91,30.05,27200.0,27.4316,27.4956,27.3493,27.4773,27200.0
2013-08-02 09:40:00,30.07,30.12,30.05,30.12,28500.0,27.4956,27.5413,27.4773,27.5413,28500.0
2013-08-02 09:45:00,30.11,30.29,30.11,30.26,34500.0,27.5322,27.6967,27.5322,27.6693,34500.0
2013-08-02 09:50:00,30.26,30.34,30.26,30.29,20100.0,27.6693,27.7425,27.6693,27.6967,20100.0
2013-08-02 09:55:00,30.28,30.45,30.28,30.43,47800.0,27.6876,27.843,27.6876,27.8248,47800.0
2013-08-02 10:00:00,30.42,30.47,30.39,30.44,103600.0,27.8156,27.8613,27.7882,27.8339,103600.0
2013-08-02 10:05:00,30.43,30.52,30.39,30.52,93300.0,27.8248,27.9071,27.7882,27.9071,93300.0
2013-08-02 10:10:00,30.53,30.54,30.48,30.54,38700.0,27.9162,27.9253,27.8705,27.9253,38700.0
2013-08-02 10:15:00,30.53,30.55,30.5,30.54,74400.0,27.9162,27.9345,27.8888,27.9253,74400.0
2013-08-02 10:20:00,30.54,30.66,30.52,30.53,97000.0,27.9253,28.0351,27.9071,27.9162,97000.0
2013-08-02 10:25:00,30.53,30.54,30.47,30.48,38900.0,27.9162,27.9253,27.8613,27.8705,38900.0
2013-08-02 10:30:00,30.48,30.51,30.45,30.49,40500.0,27.8705,27.8979,27.843,27.8796,40500.0
2013-08-02 10:35:00,30.48,30.49,30.43,30.45,28200.0,27.8705,27.8796,27.8248,27.843,28200.0
2013-08-02 10:40:00,30.44,30.56,30.42,30.53,57900.0,27.8339,27.9436,27.8156,27.9162,57900.0
2013-08-02 10:45:00,30.54,30.6,30.54,30.59,59200.0,27.9253,27.9802,27.9253,27.9711,59200.0
2013-08-02 10:50:00,30.58,30.63,30.58,30.62,97800.0,27.9619,28.0076,27.9619,27.9985,97800.0
2013-08-02 10:55:00,30.61,30.64,30.6,30.6,63900.0,27.9893,28.0168,27.9802,27.9802,63900.0
2013-08-02 11:00:00,30.6,30.63,30.55,30.55,68500.0,27.9802,28.0076,27.9345,27.9345,68500.0
2013-08-02 11:05:00,30.56,30.65,30.56,30.6,115600.0,27.9436,28.0259,27.9436,27.9802,115600.0
2013-08-02 11:10:00,30.6,30.67,30.6,30.67,28400.0,27.9802,28.0442,27.9802,28.0442,28400.0
2013-08-02 11:15:00,30.67,30.68,30.65,30.68,48700.0,28.0442,28.0534,28.0259,28.0534,48700.0
2013-08-02 11:20:00,30.68,30.7,30.67,30.69,40900.0,28.0534,28.0716,28.0442,28.0625,40900.0
2013-08-02 11:25:00,30.7,30.7,30.68,30.69,40600.0,28.0716,28.0716,28.0534,28.0625,40600.0
2013-08-02 11:30:00,30.69,30.71,30.69,30.7,26300.0,28.0625,28.0808,28.0625,28.0716,26300.0
2013-08-02 11:35:00,30.7,30.74,30.7,30.71,46400.0,28.0716,28.1082,28.0716,28.0808,46400.0
2013-08-02 11:40:00,30.71,30.71,30.66,30.69,97200.0,28.0808,28.0808,28.0351,28.0625,97200.0
2013-08-02 11:45:00,30.7,30.7,30.67,30.68,45600.0,28.0716,28.0716,28.0442,28.0534,45600.0
2013-08-02 11:50:00,30.69,30.7,30.62,30.63,49600.0,28.0625,28.0716,27.9985,28.0076,49600.0
2013-08-02 11:55:00,30.62,30.63,30.59,30.6,14600.0,27.9985,28.0076,27.9711,27.9802,14600.0
2013-08-02 12:00:00,30.6,30.62,30.56,30.56,52700.0,27.9802,27.9985,27.9436,27.9436,52700.0
2013-08-02 12:05:00,30.55,30.6,30.54,30.6,41100.0,27.9345,27.9802,27.9253,27.9802,41100.0
2013-08-02 12:10:00,30.6,30.62,30.58,30.58,24300.0,27.9802,27.9985,27.9619,27.9619,24300.0
2013-08-02 12:15:00,30.59,30.61,30.57,30.58,45300.0,27.9711,27.9893,27.9528,27.9619,45300.0
2013-08-02 12:20:00,30.58,30.61,30.57,30.57,45900.0,27.9619,27.9893,27.9528,27.9528,45900.0
2013-08-02 12:25:00,30.56,30.57,30.54,30.57,51800.0,27.9436,27.9528,27.9253,27.9528,51800.0
2013-08-02 12:30:00,30.55,30.61,30.54,30.61,35400.0,27.9345,27.9893,27.9253,27.9893,35400.0
2013-08-02 12:35:00,30.61,30.66,30.6,30.66,30000.0,27.9893,28.0351,27.9802,28.0351,30000.0
2013-08-02 12:40:00,30.66,30.68,30.61,30.61,32800.0,28.0351,28.0534,27.9893,27.9893,32800.0
2013-08-02 12:45:00,30.61,30.61,30.59,30.6,23200.0,27.9893,27.9893,27.9711,27.9802,23200.0
2013-08-02 12:50:00,30.6,30.62,30.58,30.62,16900.0,27.9802,27.9985,27.9619,27.9985,16900.0
2013-08-02 12:55:00,30.62,30.64,30.62,30.63,21000.0,27.9985,28.0168,27.9985,28.0076,21000.0
2013-08-02 13:00:00,30.63,30.64,30.58,30.59,20900.0,28.0076,28.0168,27.9619,27.9711,20900.0
2013-08-02 13:05:00,30.58,30.61,30.58,30.59,17100.0,27.9619,27.9893,27.9619,27.9711,17100.0
2013-08-02 13:10:00,30.59,30.63,30.58,30.63,34200.0,27.9711,28.0076,27.9619,28.0076,34200.0
2013-08-02 13:15:00,30.63,30.66,30.62,30.62,24000.0,28.0076,28.0351,27.9985,27.9985,24000.0
2013-08-02 13:20:00,30.61,30.61,30.58,30.61,16400.0,27.9893,27.9893,27.9619,27.9893,16400.0
2013-08-02 13:25:00,30.61,30.66,30.61,30.65,28800.0,27.9893,28.0351,27.9893,28.0259,28800.0
2013-08-02 13:30:00,30.64,30.66,30.58,30.65,46700.0,28.0168,28.0351,27.9619,28.0259,46700.0
2013-08-02 13:35:00,30.64,30.67,30.63,30.63,57900.0,28.0168,28.0442,28.0076,28.0076,57900.0
2013-08-02 13:40:00,30.63,30.64,30.61,30.62,11400.0,28.0076,28.0168,27.9893,27.9985,11400.0
2013-08-02 13:45:00,30.61,30.62,30.6,30.61,24100.0,27.9893,27.9985,27.9802,27.9893,24100.0
2013-08-02 13:50:00,30.61,30.65,30.6,30.62,47300.0,27.9893,28.0259,27.9802,27.9985,47300.0
2013-08-02 13:55:00,30.62,30.64,30.62,30.62,27000.0,27.9985,28.0168,27.9985,27.9985,27000.0
2013-08-02 14:00:00,30.62,30.62,30.61,30.61,20200.0,27.9985,27.9985,27.9893,27.9893,20200.0
2013-08-02 14:05:00,30.61,30.62,30.6,30.62,55000.0,27.9893,27.9985,27.9802,27.9985,55000.0
2013-08-02 14:10:00,30.61,30.63,30.61,30.62,27600.0,27.9893,28.0076,27.9893,27.9985,27600.0
2013-08-02 14:15:00,30.63,30.63,30.6,30.62,31500.0,28.0076,28.0076,27.9802,27.9985,31500.0
2013-08-02 14:20:00,30.62,30.72,30.61,30.7,97500.0,27.9985,28.0899,27.9893,28.0716,97500.0
2013-08-02 14:25:00,30.7,30.71,30.67,30.71,25400.0,28.0716,28.0808,28.0442,28.0808,25400.0
2013-08-02 14:30:00,30.71,30.74,30.69,30.69,55400.0,28.0808,28.1082,28.0625,28.0625,55400.0
2013-08-02 14:35:00,30.69,30.77,30.68,30.75,65400.0,28.0625,28.1357,28.0534,28.1174,65400.0
2013-08-02 14:40:00,30.75,30.82,30.74,30.82,50100.0,28.1174,28.1814,28.1082,28.1814,50100.0
2013-08-02 14:45:00,30.82,30.87,30.78,30.86,108800.0,28.1814,28.2271,28.1448,28.2179,108800.0
2013-08-02 14:50:00,30.86,30.89,30.82,30.85,92300.0,28.2179,28.2454,28.1814,28.2088,92300.0
2013-08-02 14:55:00,30.85,30.89,30.84,30.85,91800.0,28.2088,28.2454,28.1997,28.2088,91800.0
2013-08-02 15:00:00,30.86,30.87,30.84,30.85,81600.0,28.2179,28.2271,28.1997,28.2088,81600.0
2013-08-02 15:05:00,30.84,30.87,30.82,30.84,120100.0,28.1997,28.2271,28.1814,28.1997,120100.0
2013-08-02 15:10:00,30.84,30.89,30.8,30.89,126400.0,28.1997,28.2454,28.1631,28.2454,126400.0
2013-08-02 15:15:00,30.89,30.89,30.83,30.86,116000.0,28.2454,28.2454,28.1905,28.2179,116000.0
2013-08-02 15:20:00,30.86,30.9,30.86,30.87,70200.0,28.2179,28.2545,28.2179,28.2271,70200.0
2013-08-02 15:25:00,30.87,30.91,30.86,30.91,60600.0,28.2271,28.2637,28.2179,28.2637,60600.0
2013-08-02 15:30:00,30.91,30.91,30.87,30.89,107600.0,28.2637,28.2637,28.2271,28.2454,107600.0
2013-08-02 15:35:00,30.86,30.9,30.86,30.88,130000.0,28.2179,28.2545,28.2179,28.2362,130000.0
2013-08-02 15:40:00,30.87,30.91,30.86,30.91,127400.0,28.2271,28.2637,28.2179,28.2637,127400.0
2013-08-02 15:45:00,30.91,30.96,30.9,30.9,143700.0,28.2637,28.3094,28.2545,28.2545,143700.0
2013-08-02 15:50:00,30.9,30.92,30.9,30.9,146700.0,28.2545,28.2728,28.2545,28.2545,146700.0
2013-08-02 15:55:00,30.9,30.94,30.89,30.92,448000.0,28.2545,28.2911,28.2454,28.2728,448000.0
2013-08-05 09:30:00,30.47,30.9,30.47,30.52,50900.0,27.8613,28.2545,27.8613,27.9071,50900.0
2013-08-05 09:35:00,30.51,30.8,30.5,30.59,146500.0,27.8979,28.1631,27.8888,27.9711,146500.0
2013-08-05 09:40:00,30.59,30.71,30.59,30.65,150700.0,27.9711,28.0808,27.9711,28.0259,150700.0
2013-08-05 09:45:00,30.65,30.77,30.64,30.77,37200.0,28.0259,28.1357,28.0168,28.1357,37200.0
2013-08-05 09:50:00,30.77,30.87,30.77,30.83,89800.0,28.1357,28.2271,28.1357,28.1905,89800.0
2013-08-05 09:55:00,30.83,30.98,30.83,30.95,48700.0,28.1905,28.3277,28.1905,28.3002,48700.0
2013-08-05 10:00:00,30.95,31.06,30.94,31.06,66200.0,28.3002,28.4008,28.2911,28.4008,66200.0
2013-08-05 10:05:00,31.05,31.24,31.05,31.21,150200.0,28.3917,28.5654,28.3917,28.538,150200.0
2013-08-05 10:10:00,31.21,31.24,31.04,31.1,130600.0,28.538,28.5654,28.3825,28.4374,130600.0
2013-08-05 10:15:00,31.1,31.1,31.01,31.06,47400.0,28.4374,28.4374,28.3551,28.4008,47400.0
2013-08-05 10:20:00,31.06,31.1,31.02,31.09,79500.0,28.4008,28.4374,28.3642,28.4283,79500.0
2013-08-05 10:25:00,31.09,31.18,31.09,31.18,22900.0,28.4283,28.5105,28.4283,28.5105,22900.0
2013-08-05 10:30:00,31.17,31.17,31.07,31.15,50500.0,28.5014,28.5014,28.41,28.4831,50500.0
2013-08-05 10:35:00,31.15,31.16,31.04,31.05,70300.0,28.4831,28.4923,28.3825,28.3917,70300.0
2013-08-05 10:40:00,31.04,31.07,31.03,31.05,39700.0,28.3825,28.41,28.3734,28.3917,39700.0
2013-08-05 10:45:00,31.05,31.1,31.04,31.06,57600.0,28.3917,28.4374,28.3825,28.4008,57600.0
2013-08-05 10:50:00,31.06,31.12,31.04,31.05,28600.0,28.4008,28.4557,28.3825,28.3917,28600.0
2013-08-05 10:55:00,31.06,31.07,31.03,31.03,23200.0,28.4008,28.41,28.3734,28.3734,23200.0
2013-08-05 11:00:00,31.04,31.06,30.99,31.03,79500.0,28.3825,28.4008,28.3368,28.3734,79500.0
2013-08-05 11:05:00,31.04,31.09,31.01,31.07,38700.0,28.3825,28.4283,28.3551,28.41,38700.0
2013-08-05 11:10:00,31.07,31.1,31.05,31.05,47900.0,28.41,28.4374,28.3917,28.3917,47900.0
2013-08-05 11:15:00,31.06,31.08,31.0,31.02,41800.0,28.4008,28.4191,28.346,28.3642,41800.0
2013-08-05 11:20:00,31.03,31.05,30.94,30.97,49300.0,28.3734,28.3917,28.2911,28.3185,49300.0
2013-08-05 11:25:00,30.97,30.97,30.91,30.91,31200.0,28.3185,28.3185,28.2637,28.2637,31200.0
2013-08-05 11:30:00,30.91,30.91,30.84,30.84,51700.0,28.2637,28.2637,28.1997,28.1997,51700.0
2013-08-05 11:35:00,30.84,30.84,30.79,30.81,66400.0,28.1997,28.1997,28.1539,28.1722,66400.0
2013-08-05 11:40:00,30.81,30.97,30.81,30.97,55300.0,28.1722,28.3185,28.1722,28.3185,55300.0
2013-08-05 11:45:00,30.97,31.0,30.88,30.88,39100.0,28.3185,28.346,28.2362,28.2362,39100.0
2013-08-05 11:50:00,30.88,30.91,30.86,30.88,29800.0,28.2362,28.2637,28.2179,28.2362,29800.0
2013-08-05 11:55:00,30.89,31.01,30.88,31.0,46800.0,28.2454,28.3551,28.2362,28.346,46800.0
2013-08-05 12:00:00,31.01,31.03,31.0,31.0,21600.0,28.3551,28.3734,28.346,28.346,21600.0
2013-08-05 12:05:00,31.01,31.03,31.0,31.03,15900.0,28.3551,28.3734,28.346,28.3734,15900.0
2013-08-05 12:10:00,31.02,31.06,31.02,31.04,22500.0,28.3642,28.4008,28.3642,28.3825,22500.0
2013-08-05 12:15:00,31.03,31.09,31.02,31.09,41700.0,28.3734,28.4283,28.3642,28.4283,41700.0
2013-08-05 12:20:00,31.09,31.09,31.04,31.06,19100.0,28.4283,28.4283,28.3825,28.4008,19100.0
2013-08-05 12:25:00,31.05,31.06,31.02,31.05,41200.0,28.3917,28.4008,28.3642,28.3917,41200.0
2013-08-05 12:30:00,31.05,31.09,31.03,31.08,15600.0,28.3917,28.4283,28.3734,28.4191,15600.0
2013-08-05 12:35:00,31.08,31.12,31.03,31.05,21000.0,28.4191,28.4557,28.3734,28.3917,21000.0
2013-08-05 12:40:00,31.05,31.11,31.04,31.08,28700.0,28.3917,28.4465,28.3825,28.4191,28700.0
2013-08-05 12:45:00,31.08,31.16,31.04,31.05,69000.0,28.4191,28.4923,28.3825,28.3917,69000.0
2013-08-05 12:50:00,31.05,31.05,31.01,31.01,12000.0,28.3917,28.3917,28.3551,28.3551,12000.0
2013-08-05 12:55:00,31.02,31.03,31.0,31.01,13800.0,28.3642,28.3734,28.346,28.3551,13800.0
2013-08-05 13:00:00,31.01,31.03,30.99,30.99,24000.0,28.3551,28.3734,28.3368,28.3368,24000.0
2013-08-05 13:05:00,30.99,31.05,30.97,31.01,40100.0,28.3368,28.3917,28.3185,28.3551,40100.0
2013-08-05 13:10:00,31.01,31.04,30.99,31.03,79500.0,28.3551,28.3825,28.3368,28.3734,79500.0
2013-08-05 13:15:00,31.01,31.02,31.0,31.01,28000.0,28.3551,28.3642,28.346,28.3551,28000.0
2013-08-05 13:20:00,31.0,31.07,31.0,31.06,59200.0,28.346,28.41,28.346,28.4008,59200.0
2013-08-05 13:25:00,31.06,31.09,31.04,31.05,115600.0,28.4008,28.4283,28.3825,28.3917,115600.0
2013-08-05 13:30:00,31.05,31.08,31.04,31.05,30400.0,28.3917,28.4191,28.3825,28.3917,30400.0
2013-08-05 13:35:00,31.05,31.07,31.04,31.05,29700.0,28.3917,28.41,28.3825,28.3917,29700.0
2013-08-05 13:40:00,31.06,31.07,31.04,31.07,54600.0,28.4008,28.41,28.3825,28.41,54600.0
2013-08-05 13:45:00,31.08,31.08,31.04,31.06,33900.0,28.4191,28.4191,28.3825,28.4008,33900.0
2013-08-05 13:50:00,31.05,31.09,31.05,31.09,30100.0,28.3917,28.4283,28.3917,28.4283,30100.0
2013-08-05 13:55:00,31.09,31.1,31.09,31.1,53500.0,28.4283,28.4374,28.4283,28.4374,53500.0
2013-08-05 14:00:00,31.1,31.12,31.09,31.11,69000.0,28.4374,28.4557,28.4283,28.4465,69000.0
2013-08-05 14:05:00,31.12,31.13,31.09,31.1,43000.0,28.4557,28.4648,28.4283,28.4374,43000.0
2013-08-05 14:10:00,31.09,31.11,31.06,31.08,36700.0,28.4283,28.4465,28.4008,28.4191,36700.0
2013-08-05 14:15:00,31.07,31.14,31.07,31.11,87800.0,28.41,28.474,28.41,28.4465,87800.0
2013-08-05 14:20:00,31.12,31.12,31.1,31.11,44400.0,28.4557,28.4557,28.4374,28.4465,44400.0
2013-08-05 14:25:00,31.11,31.16,31.11,31.16,39600.0,28.4465,28.4923,28.4465,28.4923,39600.0
2013-08-05 14:30:00,31.16,31.17,31.15,31.15,22300.0,28.4923,28.5014,28.4831,28.4831,22300.0
2013-08-05 14:35:00,31.15,31.17,31.15,31.17,32500.0,28.4831,28.5014,28.4831,28.5014,32500.0
2013-08-05 14:40:00,31.17,31.2,31.16,31.2,37900.0,28.5014,28.5288,28.4923,28.5288,37900.0
2013-08-05 14:45:00,31.19,31.21,31.18,31.19,108300.0,28.5197,28.538,28.5105,28.5197,108300.0
2013-08-05 14:50:00,31.19,31.2,31.17,31.17,86700.0,28.5197,28.5288,28.5014,28.5014,86700.0
2013-08-05 14:55:00,31.18,31.23,31.17,31.23,75300.0,28.5105,28.5563,28.5014,28.5563,75300.0
2013-08-05 15:00:00,31.23,31.23,31.21,31.22,117500.0,28.5563,28.5563,28.538,28.5471,117500.0
2013-08-05 15:05:00,31.22,31.26,31.21,31.25,169600.0,28.5471,28.5837,28.538,28.5746,169600.0
2013-08-05 15:10:00,31.25,31.35,31.24,31.25,147300.0,28.5746,28.666,28.5654,28.5746,147300.0
2013-08-05 15:15:00,31.24,31.34,31.24,31.33,506200.0,28.5654,28.6569,28.5654,28.6477,506200.0
2013-08-05 15:20:00,31.33,31.34,31.24,31.25,472300.0,28.6477,28.6569,28.5654,28.5746,472300.0
2013-08-05 15:25:00,31.25,31.33,31.22,31.33,404200.0,28.5746,28.6477,28.5471,28.6477,404200.0
2013-08-05 15:30:00,31.33,31.39,31.3,31.38,366400.0,28.6477,28.7026,28.6203,28.6934,366400.0
2013-08-05 15:35:00,31.37,31.39,31.25,31.31,79600.0,28.6843,28.7026,28.5746,28.6294,79600.0
2013-08-05 15:40:00,31.31,31.33,31.21,31.22,100200.0,28.6294,28.6477,28.538,28.5471,100200.0
2013-08-05 15:45:00,31.23,31.37,31.23,31.28,125000.0,28.5563,28.6843,28.5563,28.602,125000.0
2013-08-05 15:50:00,31.27,31.36,31.27,31.31,250000.0,28.5928,28.6751,28.5928,28.6294,250000.0
2013-08-05 15:55:00,31.31,31.31,31.23,31.25,512500.0,28.6294,28.6294,28.5563,28.5746,512500.0
2013-08-06 09:30:00,31.71,31.78,31.5,31.67,469600.0,28.9952,29.0592,28.8032,28.9586,469600.0
2013-08-06 09:35:00,31.67,32.28,31.51,32.28,755400.0,28.9586,29.5164,28.8123,29.5164,755400.0
2013-08-06 09:40:00,32.27,32.5,32.1,32.25,544100.0,29.5072,29.7175,29.3518,29.4889,544100.0
2013-08-06 09:45:00,32.27,32.27,32.0,32.02,302200.0,29.5072,29.5072,29.2603,29.2786,302200.0
2013-08-06 09:50:00,32.0,32.2,31.91,32.17,416400.0,29.2603,29.4432,29.1781,29.4158,416400.0
2013-08-06 09:55:00,32.17,32.4,32.17,32.39,353500.0,29.4158,29.6261,29.4158,29.617,353500.0
2013-08-06 10:00:00,32.4,32.42,32.19,32.24,187900.0,29.6261,29.6444,29.4341,29.4798,187900.0
2013-08-06 10:05:00,32.24,32.24,32.05,32.07,217100.0,29.4798,29.4798,29.3061,29.3244,217100.0
2013-08-06 10:10:00,32.08,32.09,31.98,32.01,213700.0,29.3335,29.3426,29.2421,29.2695,213700.0
2013-08-06 10:15:00,32.0,32.06,31.95,32.0,276200.0,29.2603,29.3152,29.2146,29.2603,276200.0
2013-08-06 10:20:00,31.99,32.01,31.9,32.0,213400.0,29.2512,29.2695,29.1689,29.2603,213400.0
2013-08-06 10:25:00,32.0,32.06,31.98,32.05,313100.0,29.2603,29.3152,29.2421,29.3061,313100.0
2013-08-06 10:30:00,32.05,32.06,32.02,32.03,88800.0,29.3061,29.3152,29.2786,29.2878,88800.0
2013-08-06 10:35:00,32.02,32.18,32.02,32.16,251800.0,29.2786,29.4249,29.2786,29.4066,251800.0
2013-08-06 10:40:00,32.16,32.18,32.0,32.05,482800.0,29.4066,29.4249,29.2603,29.3061,482800.0
2013-08-06 10:45:00,32.06,32.06,31.94,31.94,54000.0,29.3152,29.3152,29.2055,29.2055,54000.0
2013-08-06 10:50:00,31.94,31.94,31.83,31.85,139200.0,29.2055,29.2055,29.1049,29.1232,139200.0
2013-08-06 10:55:00,31.85,31.87,31.73,31.73,68400.0,29.1232,29.1415,29.0135,29.0135,68400.0
2013-08-06 11:00:00,31.73,31.74,31.65,31.66,145300.0,29.0135,29.0226,28.9403,28.9495,145300.0
2013-08-06 11:05:00,31.65,31.7,31.5,31.54,131400.0,28.9403,28.986,28.8032,28.8397,131400.0
2013-08-06 11:10:00,31.54,31.55,31.36,31.36,157600.0,28.8397,28.8489,28.6751,28.6751,157600.0
2013-08-06 11:15:00,31.36,31.45,31.3,31.42,91500.0,28.6751,28.7574,28.6203,28.73,91500.0
2013-08-06 11:20:00,31.42,31.56,31.41,31.55,122200.0,28.73,28.858,28.7209,28.8489,122200.0
2013-08-06 11:25:00,31.56,31.61,31.53,31.61,146500.0,28.858,28.9037,28.8306,28.9037,146500.0
2013-08-06 11:30:00,31.61,31.71,31.6,31.7,74100.0,28.9037,28.9952,28.8946,28.986,74100.0
2013-08-06 11:35:00,31.67,31.73,31.66,31.68,67700.0,28.9586,29.0135,28.9495,28.9677,67700.0
2013-08-06 11:40:00,31.67,31.8,31.67,31.79,66400.0,28.9586,29.0775,28.9586,29.0683,66400.0
2013-08-06 11:45:00,31.78,31.84,31.78,31.81,62500.0,29.0592,29.114,29.0592,29.0866,62500.0
2013-08-06 11:50:00,31.81,31.81,31.65,31.69,70000.0,29.0866,29.0866,28.9403,28.9769,70000.0
2013-08-06 11:55:00,31.68,31.79,31.67,31.79,56500.0,28.9677,29.0683,28.9586,29.0683,56500.0
2013-08-06 12:00:00,31.79,31.79,31.73,31.75,59600.0,29.0683,29.0683,29.0135,29.0317,59600.0
2013-08-06 12:05:00,31.74,31.75,31.62,31.62,90500.0,29.0226,29.0317,28.9129,28.9129,90500.0
2013-08-06 12:10:00,31.62,31.7,31.62,31.66,59400.0,28.9129,28.986,28.9129,28.9495,59400.0
2013-08-06 12:15:00,31.66,31.66,31.53,31.53,172200.0,28.9495,28.9495,28.8306,28.8306,172200.0
2013-08-06 12:20:00,31.54,31.55,31.45,31.46,151100.0,28.8397,28.8489,28.7574,28.7666,151100.0
2013-08-06 12:25:00,31.47,31.48,31.39,31.45,121300.0,28.7757,28.7849,28.7026,28.7574,121300.0
2013-08-06 12:30:00,31.45,31.45,31.33,31.34,227300.0,28.7574,28.7574,28.6477,28.6569,227300.0
2013-08-06 12:35:00,31.35,31.44,31.33,31.4,173500.0,28.666,28.7483,28.6477,28.7117,173500.0
2013-08-06 12:40:00,31.38,31.43,31.38,31.42,91500.0,28.6934,28.7391,28.6934,28.73,91500.0
2013-08-06 12:45:00,31.42,31.51,31.42,31.49,226200.0,28.73,28.8123,28.73,28.794,226200.0
2013-08-06 12:50:00,31.49,31.49,31.45,31.46,79000.0,28.794,28.794,28.7574,28.7666,79000.0
2013-08-06 12:55:00,31.46,31.5,31.43,31.47,91100.0,28.7666,28.8032,28.7391,28.7757,91100.0
2013-08-06 13:00:00,31.46,31.5,31.45,31.49,59400.0,28.7666,28.8032,28.7574,28.794,59400.0
2013-08-06 13:05:00,31.49,31.75,31.49,31.74,225500.0,28.794,29.0317,28.794,29.0226,225500.0
2013-08-06 13:10:00,31.74,31.74,31.66,31.69,170000.0,29.0226,29.0226,28.9495,28.9769,170000.0
2013-08-06 13:15:00,31.7,31.7,31.67,31.68,69600.0,28.986,28.986,28.9586,28.9677,69600.0
2013-08-06 13:20:00,31.68,31.8,31.67,31.75,101400.0,28.9677,29.0775,28.9586,29.0317,101400.0
2013-08-06 13:25:00,31.76,31.76,31.56,31.56,144300.0,29.0409,29.0409,28.858,28.858,144300.0
2013-08-06 13:30:00,31.56,31.6,31.5,31.51,154200.0,28.858,28.8946,28.8032,28.8123,154200.0
2013-08-06 13:35:00,31.5,31.54,31.45,31.47,71500.0,28.8032,28.8397,28.7574,28.7757,71500.0
2013-08-06 13:40:00,31.47,31.58,31.46,31.54,71800.0,28.7757,28.8763,28.7666,28.8397,71800.0
2013-08-06 13:45:00,31.54,31.61,31.53,31.53,57100.0,28.8397,28.9037,28.8306,28.8306,57100.0
2013-08-06 13:50:00,31.53,31.57,31.52,31.56,33500.0,28.8306,28.8672,28.8214,28.858,33500.0
2013-08-06 13:55:00,31.57,31.58,31.53,31.55,69500.0,28.8672,28.8763,28.8306,28.8489,69500.0
2013-08-06 14:00:00,31.54,31.54,31.42,31.44,47400.0,28.8397,28.8397,28.73,28.7483,47400.0
2013-08-06 14:05:00,31.44,31.45,31.24,31.27,200900.0,28.7483,28.7574,28.5654,28.5928,200900.0
2013-08-06 14:10:00,31.27,31.3,31.18,31.22,99800.0,28.5928,28.6203,28.5105,28.5471,99800.0
2013-08-06 14:15:00,31.23,31.28,31.18,31.23,44900.0,28.5563,28.602,28.5105,28.5563,44900.0
2013-08-06 14:20:00,31.23,31.26,31.16,31.19,67300.0,28.5563,28.5837,28.4923,28.5197,67300.0
2013-08-06 14:25:00,31.19,31.26,31.19,31.25,146600.0,28.5197,28.5837,28.5197,28.5746,146600.0
2013-08-06 14:30:00,31.25,31.34,31.22,31.22,106300.0,28.5746,28.6569,28.5471,28.5471,106300.0
2013-08-06 14:35:00,31.21,31.24,31.12,31.17,50300.0,28.538,28.5654,28.4557,28.5014,50300.0
2013-08-06 14:40:00,31.18,31.21,31.11,31.2,58500.0,28.5105,28.538,28.4465,28.5288,58500.0
2013-08-06 14:45:00,31.2,31.27,31.18,31.19,115300.0,28.5288,28.5928,28.5105,28.5197,115300.0
2013-08-06 14:50:00,31.2,31.4,31.19,31.4,93200.0,28.5288,28.7117,28.5197,28.7117,93200.0
2013-08-06 14:55:00,31.4,31.41,31.29,31.38,116500.0,28.7117,28.7209,28.6111,28.6934,116500.0
2013-08-06 15:00:00,31.38,31.39,31.23,31.27,109100.0,28.6934,28.7026,28.5563,28.5928,109100.0
2013-08-06 15:05:00,31.27,31.31,31.2,31.21,65300.0,28.5928,28.6294,28.5288,28.538,65300.0
2013-08-06 15:10:00,31.2,31.28,31.2,31.25,105100.0,28.5288,28.602,28.5288,28.5746,105100.0
2013-08-06 15:15:00,31.25,31.26,31.2,31.24,96800.0,28.5746,28.5837,28.5288,28.5654,96800.0
2013-08-06 15:20:00,31.24,31.27,31.23,31.25,63000.0,28.5654,28.5928,28.5563,28.5746,63000.0
2013-08-06 15:25:00,31.24,31.27,31.16,31.18,144300.0,28.5654,28.5928,28.4923,28.5105,144300.0
2013-08-06 15:30:00,31.18,31.22,31.15,31.22,105300.0,28.5105,28.5471,28.4831,28.5471,105300.0
2013-08-06 15:35:00,31.22,31.25,31.22,31.25,127900.0,28.5471,28.5746,28.5471,28.5746,127900.0
2013-08-06 15:40:00,31.24,31.25,31.18,31.22,92500.0,28.5654,28.5746,28.5105,28.5471,92500.0
2013-08-06 15:45:00,31.21,31.22,31.13,31.15,189200.0,28.538,28.5471,28.4648,28.4831,189200.0
2013-08-06 15:50:00,31.15,31.15,31.09,31.13,160600.0,28.4831,28.4831,28.4283,28.4648,160600.0
2013-08-06 15:55:00,31.13,31.15,31.11,31.14,293000.0,28.4648,28.4831,28.4465,28.474,293000.0
2013-08-07 09:30:00,31.1,31.4,31.06,31.1,212100.0,28.4374,28.7117,28.4008,28.4374,212100.0
2013-08-07 09:35:00,31.08,31.22,31.08,31.19,97200.0,28.4191,28.5471,28.4191,28.5197,97200.0
2013-08-07 09:40:00,31.18,31.37,31.18,31.28,79400.0,28.5105,28.6843,28.5105,28.602,79400.0
2013-08-07 09:45:00,31.28,31.28,31.17,31.24,99500.0,28.602,28.602,28.5014,28.5654,99500.0
2013-08-07 09:50:00,31.25,31.27,31.22,31.24,57700.0,28.5746,28.5928,28.5471,28.5654,57700.0
2013-08-07 09:55:00,31.25,31.25,30.97,31.01,158900.0,28.5746,28.5746,28.3185,28.3551,158900.0
2013-08-07 10:00:00,31.01,31.01,30.81,30.9,107800.0,28.3551,28.3551,28.1722,28.2545,107800.0
2013-08-07 10:05:00,30.9,30.9,30.7,30.7,184000.0,28.2545,28.2545,28.0716,28.0716,184000.0
2013-08-07 10:10:00,30.7,30.75,30.65,30.74,182300.0,28.0716,28.1174,28.0259,28.1082,182300.0
2013-08-07 10:15:00,30.74,30.85,30.73,30.85,290000.0,28.1082,28.2088,28.0991,28.2088,290000.0
2013-08-07 10:20:00,30.85,30.88,30.79,30.87,278900.0,28.2088,28.2362,28.1539,28.2271,278900.0
2013-08-07 10:25:00,30.87,30.95,30.86,30.9,49200.0,28.2271,28.3002,28.2179,28.2545,49200.0
2013-08-07 10:30:00,30.9,30.94,30.89,30.9,47800.0,28.2545,28.2911,28.2454,28.2545,47800.0
2013-08-07 10:35:00,30.9,30.9,30.85,30.9,76800.0,28.2545,28.2545,28.2088,28.2545,76800.0
2013-08-07 10:40:00,30.9,30.93,30.88,30.92,45800.0,28.2545,28.282,28.2362,28.2728,45800.0
2013-08-07 10:45:00,30.91,30.92,30.89,30.9,40100.0,28.2637,28.2728,28.2454,28.2545,40100.0
2013-08-07 10:50:00,30.9,30.95,30.89,30.9,47800.0,28.2545,28.3002,28.2454,28.2545,47800.0
2013-08-07 10:55:00,30.9,30.92,30.9,30.91,105000.0,28.2545,28.2728,28.2545,28.2637,105000.0
2013-08-07 11:00:00,30.92,31.0,30.91,30.97,26000.0,28.2728,28.346,28.2637,28.3185,26000.0
2013-08-07 11:05:00,30.98,30.98,30.93,30.93,15600.0,28.3277,28.3277,28.282,28.282,15600.0
2013-08-07 11:10:00,30.93,30.98,30.93,30.96,21800.0,28.282,28.3277,28.282,28.3094,21800.0
2013-08-07 11:15:00,30.96,31.01,30.96,30.97,21500.0,28.3094,28.3551,28.3094,28.3185,21500.0
2013-08-07 11:20:00,30.96,30.96,30.92,30.92,18600.0,28.3094,28.3094,28.2728,28.2728,18600.0
2013-08-07 11:25:00,30.92,30.96,30.9,30.95,45400.0,28.2728,28.3094,28.2545,28.3002,45400.0
2013-08-07 11:30:00,30.95,30.99,30.95,30.96,33800.0,28.3002,28.3368,28.3002,28.3094,33800.0
2013-08-07 11:35:00,30.96,30.97,30.95,30.95,14100.0,28.3094,28.3185,28.3002,28.3002,14100.0
2013-08-07 11:40:00,30.95,30.97,30.94,30.96,22300.0,28.3002,28.3185,28.2911,28.3094,22300.0
2013-08-07 11:45:00,30.96,31.01,30.94,31.0,58900.0,28.3094,28.3551,28.2911,28.346,58900.0
2013-08-07 11:50:00,31.0,31.06,31.0,31.05,50300.0,28.346,28.4008,28.346,28.3917,50300.0
2013-08-07 11:55:00,31.06,31.11,31.03,31.11,39300.0,28.4008,28.4465,28.3734,28.4465,39300.0
2013-08-07 12:00:00,31.11,31.11,31.05,31.09,43500.0,28.4465,28.4465,28.3917,28.4283,43500.0
2013-08-07 12:05:00,31.1,31.1,31.05,31.05,9200.0,28.4374,28.4374,28.3917,28.3917,9200.0
2013-08-07 12:10:00,31.06,31.11,31.06,31.11,33600.0,28.4008,28.4465,28.4008,28.4465,33600.0
2013-08-07 12:15:00,31.11,31.14,31.09,31.13,48000.0,28.4465,28.474,28.4283,28.4648,48000.0
2013-08-07 12:20:00,31.13,31.14,31.11,31.11,10200.0,28.4648,28.474,28.4465,28.4465,10200.0
2013-08-07 12:25:00,31.11,31.11,31.02,31.02,9300.0,28.4465,28.4465,28.3642,28.3642,9300.0
2013-08-07 12:30:00,31.02,31.1,31.02,31.1,31200.0,28.3642,28.4374,28.3642,28.4374,31200.0
2013-08-07 12:35:00,31.1,31.11,31.09,31.1,33600.0,28.4374,28.4465,28.4283,28.4374,33600.0
2013-08-07 12:40:00,31.09,31.09,31.05,31.06,10600.0,28.4283,28.4283,28.3917,28.4008,10600.0
2013-08-07 12:45:00,31.06,31.09,31.06,31.08,40200.0,28.4008,28.4283,28.4008,28.4191,40200.0
2013-08-07 12:50:00,31.08,31.1,31.06,31.09,8500.0,28.4191,28.4374,28.4008,28.4283,8500.0
2013-08-07 12:55:00,31.1,31.1,31.08,31.09,10700.0,28.4374,28.4374,28.4191,28.4283,10700.0
2013-08-07 13:00:00,31.09,31.11,31.07,31.08,13100.0,28.4283,28.4465,28.41,28.4191,13100.0
2013-08-07 13:05:00,31.07,31.12,31.07,31.12,12600.0,28.41,28.4557,28.41,28.4557,12600.0
2013-08-07 13:10:00,31.11,31.12,31.07,31.07,13200.0,28.4465,28.4557,28.41,28.41,13200.0
2013-08-07 13:15:00,31.07,31.11,31.07,31.1,17000.0,28.41,28.4465,28.41,28.4374,17000.0
2013-08-07 13:20:00,31.09,31.16,31.09,31.16,19300.0,28.4283,28.4923,28.4283,28.4923,19300.0
2013-08-07 13:25:00,31.15,31.16,31.11,31.11,28000.0,28.4831,28.4923,28.4465,28.4465,28000.0
2013-08-07 13:30:00,31.11,31.12,31.08,31.09,15700.0,28.4465,28.4557,28.4191,28.4283,15700.0
2013-08-07 13:35:00,31.09,31.09,31.01,31.01,21700.0,28.4283,28.4283,28.3551,28.3551,21700.0
2013-08-07 13:40:00,31.02,31.04,30.99,31.03,36600.0,28.3642,28.3825,28.3368,28.3734,36600.0
2013-08-07 13:45:00,31.03,31.03,31.01,31.03,21000.0,28.3734,28.3734,28.3551,28.3734,21000.0
2013-08-07 13:50:00,31.02,31.05,30.99,31.05,35800.0,28.3642,28.3917,28.3368,28.3917,35800.0
2013-08-07 13:55:00,31.05,31.13,31.05,31.13,29100.0,28.3917,28.4648,28.3917,28.4648,29100.0
2013-08-07 14:00:00,31.13,31.13,31.09,31.09,18200.0,28.4648,28.4648,28.4283,28.4283,18200.0
2013-08-07 14:05:00,31.1,31.13,31.09,31.13,16000.0,28.4374,28.4648,28.4283,28.4648,16000.0
2013-08-07 14:10:00,31.12,31.16,31.12,31.15,20300.0,28.4557,28.4923,28.4557,28.4831,20300.0
2013-08-07 14:15:00,31.15,31.19,31.14,31.14,32100.0,28.4831,28.5197,28.474,28.474,32100.0
2013-08-07 14:20:00,31.15,31.15,31.02,31.03,403300.0,28.4831,28.4831,28.3642,28.3734,403300.0
2013-08-07 14:25:00,31.03,31.04,31.01,31.01,26300.0,28.3734,28.3825,28.3551,28.3551,26300.0
2013-08-07 14:30:00,31.02,31.06,31.01,31.05,20600.0,28.3642,28.4008,28.3551,28.3917,20600.0
2013-08-07 14:35:00,31.05,31.12,31.04,31.12,30300.0,28.3917,28.4557,28.3825,28.4557,30300.0
2013-08-07 14:40:00,31.12,31.16,31.11,31.13,58300.0,28.4557,28.4923,28.4465,28.4648,58300.0
2013-08-07 14:45:00,31.13,31.15,31.12,31.14,32600.0,28.4648,28.4831,28.4557,28.474,32600.0
2013-08-07 14:50:00,31.15,31.17,31.14,31.15,67700.0,28.4831,28.5014,28.474,28.4831,67700.0
2013-08-07 14:55:00,31.14,31.16,31.14,31.16,32300.0,28.474,28.4923,28.474,28.4923,32300.0
2013-08-07 15:00:00,31.16,31.22,31.14,31.22,42000.0,28.4923,28.5471,28.474,28.5471,42000.0
2013-08-07 15:05:00,31.22,31.24,31.21,31.23,34100.0,28.5471,28.5654,28.538,28.5563,34100.0
2013-08-07 15:10:00,31.23,31.25,31.17,31.19,60200.0,28.5563,28.5746,28.5014,28.5197,60200.0
2013-08-07 15:15:00,31.18,31.22,31.18,31.21,38000.0,28.5105,28.5471,28.5105,28.538,38000.0
2013-08-07 15:20:00,31.2,31.21,31.17,31.17,91600.0,28.5288,28.538,28.5014,28.5014,91600.0
2013-08-07 15:25:00,31.18,31.2,31.16,31.2,32100.0,28.5105,28.5288,28.4923,28.5288,32100.0
2013-08-07 15:30:00,31.19,31.22,31.17,31.22,74100.0,28.5197,28.5471,28.5014,28.5471,74100.0
2013-08-07 15:35:00,31.22,31.3,31.21,31.28,146100.0,28.5471,28.6203,28.538,28.602,146100.0
2013-08-07 15:40:00,31.29,31.29,31.21,31.24,70100.0,28.6111,28.6111,28.538,28.5654,70100.0
2013-08-07 15:45:00,31.24,31.27,31.23,31.26,89000.0,28.5654,28.5928,28.5563,28.5837,89000.0
2013-08-07 15:50:00,31.26,31.26,31.21,31.24,138900.0,28.5837,28.5837,28.538,28.5654,138900.0
2013-08-07 15:55:00,31.25,31.26,31.21,31.23,179900.0,28.5746,28.5837,28.538,28.5563,179900.0
2013-08-08 09:30:00,31.4,31.62,31.34,31.62,99400.0,28.7117,28.9129,28.6569,28.9129,99400.0
2013-08-08 09:35:00,31.61,31.71,31.58,31.59,64900.0,28.9037,28.9952,28.8763,28.8854,64900.0
2013-08-08 09:40:00,31.58,31.71,31.57,31.67,221700.0,28.8763,28.9952,28.8672,28.9586,221700.0
2013-08-08 09:45:00,31.66,31.66,31.39,31.51,45200.0,28.9495,28.9495,28.7026,28.8123,45200.0
2013-08-08 09:50:00,31.5,31.65,31.5,31.62,139100.0,28.8032,28.9403,28.8032,28.9129,139100.0
2013-08-08 09:55:00,31.62,31.73,31.62,31.7,121100.0,28.9129,29.0135,28.9129,28.986,121100.0
2013-08-08 10:00:00,31.69,31.82,31.69,31.79,131700.0,28.9769,29.0958,28.9769,29.0683,131700.0
2013-08-08 10:05:00,31.8,31.83,31.74,31.74,141300.0,29.0775,29.1049,29.0226,29.0226,141300.0
2013-08-08 10:10:00,31.74,31.74,31.61,31.63,211900.0,29.0226,29.0226,28.9037,28.922,211900.0
2013-08-08 10:15:00,31.63,31.65,31.63,31.64,70600.0,28.922,28.9403,28.922,28.9312,70600.0
2013-08-08 10:20:00,31.64,31.64,31.57,31.6,58600.0,28.9312,28.9312,28.8672,28.8946,58600.0
2013-08-08 10:25:00,31.6,31.6,31.49,31.55,33000.0,28.8946,28.8946,28.794,28.8489,33000.0
2013-08-08 10:30:00,31.55,31.56,31.45,31.52,127400.0,28.8489,28.858,28.7574,28.8214,127400.0
2013-08-08 10:35:00,31.53,31.56,31.47,31.47,79700.0,28.8306,28.858,28.7757,28.7757,79700.0
2013-08-08 10:40:00,31.48,31.51,31.47,31.5,11000.0,28.7849,28.8123,28.7757,28.8032,11000.0
2013-08-08 10:45:00,31.5,31.5,31.45,31.46,13300.0,28.8032,28.8032,28.7574,28.7666,13300.0
2013-08-08 10:50:00,31.45,31.46,31.36,31.41,37400.0,28.7574,28.7666,28.6751,28.7209,37400.0
2013-08-08 10:55:00,31.41,31.42,31.38,31.41,11000.0,28.7209,28.73,28.6934,28.7209,11000.0
2013-08-08 11:00:00,31.42,31.46,31.4,31.44,27000.0,28.73,28.7666,28.7117,28.7483,27000.0
2013-08-08 11:05:00,31.46,31.46,31.42,31.44,12400.0,28.7666,28.7666,28.73,28.7483,12400.0
2013-08-08 11:10:00,31.46,31.46,31.42,31.43,34600.0,28.7666,28.7666,28.73,28.7391,34600.0
2013-08-08 11:15:00,31.44,31.44,31.42,31.43,19800.0,28.7483,28.7483,28.73,28.7391,19800.0
2013-08-08 11:20:00,31.43,31.43,31.4,31.4,27400.0,28.7391,28.7391,28.7117,28.7117,27400.0
2013-08-08 11:25:00,31.41,31.43,31.41,31.42,15400.0,28.7209,28.7391,28.7209,28.73,15400.0
2013-08-08 11:30:00,31.43,31.46,31.41,31.41,29000.0,28.7391,28.7666,28.7209,28.7209,29000.0
2013-08-08 11:35:00,31.43,31.45,31.41,31.44,31600.0,28.7391,28.7574,28.7209,28.7483,31600.0
2013-08-08 11:40:00,31.45,31.47,31.44,31.44,18100.0,28.7574,28.7757,28.7483,28.7483,18100.0
2013-08-08 11:45:00,31.43,31.45,31.41,31.42,15600.0,28.7391,28.7574,28.7209,28.73,15600.0
2013-08-08 11:50:00,31.42,31.43,31.4,31.4,45800.0,28.73,28.7391,28.7117,28.7117,45800.0
2013-08-08 11:55:00,31.4,31.43,31.4,31.43,18200.0,28.7117,28.7391,28.7117,28.7391,18200.0
2013-08-08 12:00:00,31.43,31.44,31.42,31.44,20100.0,28.7391,28.7483,28.73,28.7483,20100.0
2013-08-08 12:05:00,31.44,31.44,31.42,31.42,12900.0,28.7483,28.7483,28.73,28.73,12900.0
2013-08-08 12:10:00,31.42,31.43,31.4,31.42,29900.0,28.73,28.7391,28.7117,28.73,29900.0
2013-08-08 12:15:00,31.42,31.42,31.41,31.41,29800.0,28.73,28.73,28.7209,28.7209,29800.0
2013-08-08 12:20:00,31.42,31.42,31.39,31.39,21900.0,28.73,28.73,28.7026,28.7026,21900.0
2013-08-08 12:25:00,31.38,31.4,31.36,31.36,27300.0,28.6934,28.7117,28.6751,28.6751,27300.0
2013-08-08 12:30:00,31.36,31.37,31.32,31.33,41700.0,28.6751,28.6843,28.6386,28.6477,41700.0
2013-08-08 12:35:00,31.34,31.34,31.28,31.3,43500.0,28.6569,28.6569,28.602,28.6203,43500.0
2013-08-08 12:40:00,31.3,31.3,31.29,31.3,9900.0,28.6203,28.6203,28.6111,28.6203,9900.0
2013-08-08 12:45:00,31.3,31.3,31.27,31.27,13400.0,28.6203,28.6203,28.5928,28.5928,13400.0
2013-08-08 12:50:00,31.28,31.28,31.24,31.25,10900.0,28.602,28.602,28.5654,28.5746,10900.0
2013-08-08 12:55:00,31.25,31.25,31.24,31.25,3900.0,28.5746,28.5746,28.5654,28.5746,3900.0
2013-08-08 13:00:00,31.25,31.25,31.24,31.24,12600.0,28.5746,28.5746,28.5654,28.5654,12600.0
2013-08-08 13:05:00,31.25,31.25,31.18,31.19,32300.0,28.5746,28.5746,28.5105,28.5197,32300.0
2013-08-08 13:10:00,31.21,31.25,31.2,31.25,7600.0,28.538,28.5746,28.5288,28.5746,7600.0
2013-08-08 13:15:00,31.25,31.25,31.22,31.23,14400.0,28.5746,28.5746,28.5471,28.5563,14400.0
2013-08-08 13:20:00,31.23,31.25,31.23,31.24,3800.0,28.5563,28.5746,28.5563,28.5654,3800.0
2013-08-08 13:25:00,31.25,31.25,31.22,31.25,12100.0,28.5746,28.5746,28.5471,28.5746,12100.0
2013-08-08 13:30:00,31.25,31.25,31.23,31.25,10200.0,28.5746,28.5746,28.5563,28.5746,10200.0
2013-08-08 13:35:00,31.24,31.24,31.23,31.24,4700.0,28.5654,28.5654,28.5563,28.5654,4700.0
2013-08-08 13:40:00,31.23,31.24,31.21,31.24,11800.0,28.5563,28.5654,28.538,28.5654,11800.0
2013-08-08 13:45:00,31.24,31.25,31.23,31.25,18000.0,28.5654,28.5746,28.5563,28.5746,18000.0
2013-08-08 13:50:00,31.25,31.25,31.24,31.24,27900.0,28.5746,28.5746,28.5654,28.5654,27900.0
2013-08-08 13:55:00,31.24,31.25,31.23,31.24,8400.0,28.5654,28.5746,28.5563,28.5654,8400.0
2013-08-08 14:00:00,31.25,31.25,31.24,31.24,24600.0,28.5746,28.5746,28.5654,28.5654,24600.0
2013-08-08 14:05:00,31.25,31.25,31.23,31.24,8200.0,28.5746,28.5746,28.5563,28.5654,8200.0
2013-08-08 14:10:00,31.24,31.25,31.22,31.23,19800.0,28.5654,28.5746,28.5471,28.5563,19800.0
2013-08-08 14:15:00,31.22,31.24,31.21,31.23,13800.0,28.5471,28.5654,28.538,28.5563,13800.0
2013-08-08 14:20:00,31.24,31.25,31.23,31.23,6500.0,28.5654,28.5746,28.5563,28.5563,6500.0
2013-08-08 14:25:00,31.24,31.25,31.24,31.25,20200.0,28.5654,28.5746,28.5654,28.5746,20200.0
2013-08-08 14:30:00,31.25,31.25,31.23,31.25,19000.0,28.5746,28.5746,28.5563,28.5746,19000.0
2013-08-08 14:35:00,31.24,31.25,31.22,31.23,19100.0,28.5654,28.5746,28.5471,28.5563,19100.0
2013-08-08 14:40:00,31.24,31.25,31.21,31.24,52300.0,28.5654,28.5746,28.538,28.5654,52300.0
2013-08-08 14:45:00,31.24,31.25,31.23,31.25,68800.0,28.5654,28.5746,28.5563,28.5746,68800.0
2013-08-08 14:50:00,31.24,31.28,31.21,31.27,37900.0,28.5654,28.602,28.538,28.5928,37900.0
2013-08-08 14:55:00,31.27,31.28,31.2,31.22,64300.0,28.5928,28.602,28.5288,28.5471,64300.0
2013-08-08 15:00:00,31.23,31.23,31.2,31.2,26000.0,28.5563,28.5563,28.5288,28.5288,26000.0
2013-08-08 15:05:00,31.21,31.24,31.2,31.24,26000.0,28.538,28.5654,28.5288,28.5654,26000.0
2013-08-08 15:10:00,31.24,31.25,31.21,31.23,23700.0,28.5654,28.5746,28.538,28.5563,23700.0
2013-08-08 15:15:00,31.23,31.25,31.23,31.23,29300.0,28.5563,28.5746,28.5563,28.5563,29300.0
2013-08-08 15:20:00,31.24,31.24,31.21,31.23,11500.0,28.5654,28.5654,28.538,28.5563,11500.0
2013-08-08 15:25:00,31.24,31.25,31.22,31.25,17300.0,28.5654,28.5746,28.5471,28.5746,17300.0
2013-08-08 15:30:00,31.25,31.26,31.24,31.25,35000.0,28.5746,28.5837,28.5654,28.5746,35000.0
2013-08-08 15:35:00,31.24,31.26,31.22,31.25,26800.0,28.5654,28.5837,28.5471,28.5746,26800.0
2013-08-08 15:40:00,31.26,31.26,31.25,31.25,36100.0,28.5837,28.5837,28.5746,28.5746,36100.0
2013-08-08 15:45:00,31.25,31.26,31.2,31.22,67900.0,28.5746,28.5837,28.5288,28.5471,67900.0
2013-08-08 15:50:00,31.22,31.23,31.19,31.19,75400.0,28.5471,28.5563,28.5197,28.5197,75400.0
2013-08-08 15:55:00,31.2,31.26,31.19,31.23,132200.0,28.5288,28.5837,28.5197,28.5563,132200.0
2013-08-09 09:30:00,31.14,31.24,31.14,31.2,34600.0,28.474,28.5654,28.474,28.5288,34600.0
2013-08-09 09:35:00,31.21,31.23,31.14,31.16,23700.0,28.538,28.5563,28.474,28.4923,23700.0
2013-08-09 09:40:00,31.15,31.16,31.04,31.05,23200.0,28.4831,28.4923,28.3825,28.3917,23200.0
2013-08-09 09:45:00,31.06,31.06,30.93,31.01,75700.0,28.4008,28.4008,28.282,28.3551,75700.0
2013-08-09 09:50:00,31.02,31.05,31.0,31.0,27500.0,28.3642,28.3917,28.346,28.346,27500.0
2013-08-09 09:55:00,31.01,31.01,30.93,30.99,11200.0,28.3551,28.3551,28.282,28.3368,11200.0
2013-08-09 10:00:00,30.97,30.99,30.93,30.93,17700.0,28.3185,28.3368,28.282,28.282,17700.0
2013-08-09 10:05:00,30.95,30.96,30.91,30.92,46500.0,28.3002,28.3094,28.2637,28.2728,46500.0
2013-08-09 10:10:00,30.93,31.0,30.92,30.97,21200.0,28.282,28.346,28.2728,28.3185,21200.0
2013-08-09 10:15:00,30.98,30.99,30.96,30.96,9100.0,28.3277,28.3368,28.3094,28.3094,9100.0
2013-08-09 10:20:00,30.96,31.02,30.95,31.0,17700.0,28.3094,28.3642,28.3002,28.346,17700.0
2013-08-09 10:25:00,30.99,31.01,30.97,30.98,14600.0,28.3368,28.3551,28.3185,28.3277,14600.0
2013-08-09 10:30:00,31.0,31.02,30.97,31.01,42400.0,28.346,28.3642,28.3185,28.3551,42400.0
2013-08-09 10:35:00,31.0,31.01,31.0,31.01,16100.0,28.346,28.3551,28.346,28.3551,16100.0
2013-08-09 10:40:00,31.01,31.01,31.0,31.01,17100.0,28.3551,28.3551,28.346,28.3551,17100.0
2013-08-09 10:45:00,31.0,31.03,31.0,31.01,19700.0,28.346,28.3734,28.346,28.3551,19700.0
2013-08-09 10:50:00,31.01,31.03,31.0,31.0,20900.0,28.3551,28.3734,28.346,28.346,20900.0
2013-08-09 10:55:00,30.99,31.03,30.96,30.97,71200.0,28.3368,28.3734,28.3094,28.3185,71200.0
2013-08-09 11:00:00,30.97,30.99,30.96,30.99,14600.0,28.3185,28.3368,28.3094,28.3368,14600.0
2013-08-09 11:05:00,30.98,31.01,30.98,31.0,13600.0,28.3277,28.3551,28.3277,28.346,13600.0
2013-08-09 11:10:00,31.0,31.0,30.99,31.0,17700.0,28.346,28.346,28.3368,28.346,17700.0
2013-08-09 11:15:00,31.0,31.03,31.0,31.01,11500.0,28.346,28.3734,28.346,28.3551,11500.0
2013-08-09 11:20:00,31.01,31.01,31.0,31.0,32500.0,28.3551,28.3551,28.346,28.346,32500.0
2013-08-09 11:25:00,30.99,30.99,30.97,30.97,40100.0,28.3368,28.3368,28.3185,28.3185,40100.0
2013-08-09 11:30:00,30.99,30.99,30.97,30.99,2900.0,28.3368,28.3368,28.3185,28.3368,2900.0
2013-08-09 11:35:00,30.99,31.0,30.96,30.99,13900.0,28.3368,28.346,28.3094,28.3368,13900.0
2013-08-09 11:40:00,31.0,31.0,30.97,30.99,8000.0,28.346,28.346,28.3185,28.3368,8000.0
2013-08-09 11:45:00,30.99,31.01,30.96,30.98,107400.0,28.3368,28.3551,28.3094,28.3277,107400.0
2013-08-09 11:50:00,30.98,31.0,30.96,30.98,9800.0,28.3277,28.346,28.3094,28.3277,9800.0
2013-08-09 11:55:00,30.97,30.99,30.96,30.97,5100.0,28.3185,28.3368,28.3094,28.3185,5100.0
2013-08-09 12:00:00,30.97,31.0,30.97,30.99,7500.0,28.3185,28.346,28.3185,28.3368,7500.0
2013-08-09 12:05:00,30.98,30.99,30.97,30.99,4600.0,28.3277,28.3368,28.3185,28.3368,4600.0
2013-08-09 12:10:00,30.99,31.0,30.99,31.0,18600.0,28.3368,28.346,28.3368,28.346,18600.0
2013-08-09 12:15:00,30.99,31.0,30.98,30.99,13900.0,28.3368,28.346,28.3277,28.3368,13900.0
2013-08-09 12:20:00,30.99,31.0,30.98,30.98,8900.0,28.3368,28.346,28.3277,28.3277,8900.0
2013-08-09 12:25:00,30.99,31.05,30.98,31.01,77000.0,28.3368,28.3917,28.3277,28.3551,77000.0
2013-08-09 12:30:00,31.02,31.02,30.99,31.0,32300.0,28.3642,28.3642,28.3368,28.346,32300.0
2013-08-09 12:35:00,31.0,31.01,30.99,31.0,24300.0,28.346,28.3551,28.3368,28.346,24300.0
2013-08-09 12:40:00,31.0,31.01,30.99,31.0,14200.0,28.346,28.3551,28.3368,28.346,14200.0
2013-08-09 12:45:00,31.0,31.01,30.99,31.0,20100.0,28.346,28.3551,28.3368,28.346,20100.0
2013-08-09 12:50:00,31.0,31.0,30.99,31.0,11000.0,28.346,28.346,28.3368,28.346,11000.0
2013-08-09 12:55:00,31.0,31.01,30.97,30.99,29600.0,28.346,28.3551,28.3185,28.3368,29600.0
2013-08-09 13:00:00,30.99,31.0,30.98,30.98,6400.0,28.3368,28.346,28.3277,28.3277,6400.0
2013-08-09 13:05:00,31.0,31.0,30.98,30.99,5500.0,28.346,28.346,28.3277,28.3368,5500.0
2013-08-09 13:10:00,30.99,31.01,30.98,30.99,28000.0,28.3368,28.3551,28.3277,28.3368,28000.0
2013-08-09 13:15:00,30.99,31.0,30.97,30.99,42800.0,28.3368,28.346,28.3185,28.3368,42800.0
2013-08-09 13:20:00,30.99,31.01,30.98,30.98,78600.0,28.3368,28.3551,28.3277,28.3277,78600.0
2013-08-09 13:25:00,30.99,31.04,30.99,31.04,14200.0,28.3368,28.3825,28.3368,28.3825,14200.0
2013-08-09 13:30:00,31.03,31.03,30.99,31.0,10200.0,28.3734,28.3734,28.3368,28.346,10200.0
2013-08-09 13:35:00,31.0,31.02,30.99,31.01,5300.0,28.346,28.3642,28.3368,28.3551,5300.0
2013-08-09 13:40:00,31.0,31.01,30.98,30.99,9700.0,28.346,28.3551,28.3277,28.3368,9700.0
2013-08-09 13:45:00,31.0,31.01,30.97,30.98,16900.0,28.346,28.3551,28.3185,28.3277,16900.0
2013-08-09 13:50:00,30.97,30.98,30.96,30.98,13200.0,28.3185,28.3277,28.3094,28.3277,13200.0
2013-08-09 13:55:00,30.98,30.98,30.96,30.96,9600.0,28.3277,28.3277,28.3094,28.3094,9600.0
2013-08-09 14:00:00,30.97,30.98,30.96,30.96,18500.0,28.3185,28.3277,28.3094,28.3094,18500.0
2013-08-09 14:05:00,30.96,30.96,30.94,30.94,20200.0,28.3094,28.3094,28.2911,28.2911,20200.0
2013-08-09 14:10:00,30.94,30.95,30.93,30.95,22300.0,28.2911,28.3002,28.282,28.3002,22300.0
2013-08-09 14:15:00,30.95,30.97,30.93,30.96,13000.0,28.3002,28.3185,28.282,28.3094,13000.0
2013-08-09 14:20:00,30.95,30.96,30.94,30.95,14400.0,28.3002,28.3094,28.2911,28.3002,14400.0
2013-08-09 14:25:00,30.95,30.96,30.91,30.93,51500.0,28.3002,28.3094,28.2637,28.282,51500.0
2013-08-09 14:30:00,30.93,30.93,30.87,30.88,22600.0,28.282,28.282,28.2271,28.2362,22600.0
2013-08-09 14:35:00,30.89,30.9,30.87,30.89,53500.0,28.2454,28.2545,28.2271,28.2454,53500.0
2013-08-09 14:40:00,30.88,30.89,30.87,30.88,10600.0,28.2362,28.2454,28.2271,28.2362,10600.0
2013-08-09 14:45:00,30.88,30.88,30.84,30.86,24100.0,28.2362,28.2362,28.1997,28.2179,24100.0
2013-08-09 14:50:00,30.86,30.87,30.85,30.86,24000.0,28.2179,28.2271,28.2088,28.2179,24000.0
2013-08-09 14:55:00,30.86,30.86,30.85,30.85,8100.0,28.2179,28.2179,28.2088,28.2088,8100.0
2013-08-09 15:00:00,30.86,30.87,30.79,30.82,168000.0,28.2179,28.2271,28.1539,28.1814,168000.0
2013-08-09 15:05:00,30.81,30.88,30.81,30.86,143800.0,28.1722,28.2362,28.1722,28.2179,143800.0
2013-08-09 15:10:00,30.86,30.89,30.85,30.85,28300.0,28.2179,28.2454,28.2088,28.2088,28300.0
2013-08-09 15:15:00,30.85,30.86,30.81,30.82,23900.0,28.2088,28.2179,28.1722,28.1814,23900.0
2013-08-09 15:20:00,30.82,30.85,30.82,30.83,25700.0,28.1814,28.2088,28.1814,28.1905,25700.0
2013-08-09 15:25:00,30.83,30.84,30.8,30.8,21500.0,28.1905,28.1997,28.1631,28.1631,21500.0
2013-08-09 15:30:00,30.8,30.8,30.78,30.8,48400.0,28.1631,28.1631,28.1448,28.1631,48400.0
2013-08-09 15:35:00,30.8,30.89,30.79,30.89,67400.0,28.1631,28.2454,28.1539,28.2454,67400.0
2013-08-09 15:40:00,30.89,30.9,30.85,30.85,51300.0,28.2454,28.2545,28.2088,28.2088,51300.0
2013-08-09 15:45:00,30.86,30.9,30.85,30.89,65300.0,28.2179,28.2545,28.2088,28.2454,65300.0
2013-08-09 15:50:00,30.9,30.9,30.87,30.88,50500.0,28.2545,28.2545,28.2271,28.2362,50500.0
2013-08-09 15:55:00,30.88,30.92,30.87,30.9,229500.0,28.2362,28.2728,28.2271,28.2545,229500.0
2013-08-12 09:30:00,30.68,30.91,30.68,30.87,34900.0,28.0534,28.2637,28.0534,28.2271,34900.0
2013-08-12 09:35:00,30.9,30.99,30.79,30.79,11800.0,28.2545,28.3368,28.1539,28.1539,11800.0
2013-08-12 09:40:00,30.8,30.84,30.69,30.69,62000.0,28.1631,28.1997,28.0625,28.0625,62000.0
2013-08-12 09:45:00,30.7,30.75,30.65,30.67,42300.0,28.0716,28.1174,28.0259,28.0442,42300.0
2013-08-12 09:50:00,30.67,30.72,30.65,30.65,27000.0,28.0442,28.0899,28.0259,28.0259,27000.0
2013-08-12 09:55:00,30.65,30.66,30.51,30.51,38000.0,28.0259,28.0351,27.8979,27.8979,38000.0
2013-08-12 10:00:00,30.52,30.63,30.5,30.56,34700.0,27.9071,28.0076,27.8888,27.9436,34700.0
2013-08-12 10:05:00,30.57,30.57,30.46,30.48,106200.0,27.9528,27.9528,27.8522,27.8705,106200.0
2013-08-12 10:10:00,30.48,30.5,30.45,30.47,28000.0,27.8705,27.8888,27.843,27.8613,28000.0
2013-08-12 10:15:00,30.47,30.48,30.39,30.4,49000.0,27.8613,27.8705,27.7882,27.7973,49000.0
2013-08-12 10:20:00,30.39,30.4,30.33,30.35,27600.0,27.7882,27.7973,27.7333,27.7516,27600.0
2013-08-12 10:25:00,30.34,30.36,30.31,30.32,43600.0,27.7425,27.7608,27.715,27.7242,43600.0
2013-08-12 10:30:00,30.33,30.35,30.31,30.35,97600.0,27.7333,27.7516,27.715,27.7516,97600.0
2013-08-12 10:35:00,30.34,30.36,30.34,30.36,65300.0,27.7425,27.7608,27.7425,27.7608,65300.0
2013-08-12 10:40:00,30.36,30.38,30.34,30.38,81200.0,27.7608,27.779,27.7425,27.779,81200.0
2013-08-12 10:45:00,30.38,30.38,30.35,30.35,21700.0,27.779,27.779,27.7516,27.7516,21700.0
2013-08-12 10:50:00,30.36,30.36,30.33,30.33,16000.0,27.7608,27.7608,27.7333,27.7333,16000.0
2013-08-12 10:55:00,30.34,30.37,30.33,30.37,67300.0,27.7425,27.7699,27.7333,27.7699,67300.0
2013-08-12 11:00:00,30.37,30.38,30.35,30.36,50800.0,27.7699,27.779,27.7516,27.7608,50800.0
2013-08-12 11:05:00,30.36,30.37,30.35,30.36,33400.0,27.7608,27.7699,27.7516,27.7608,33400.0
2013-08-12 11:10:00,30.35,30.36,30.31,30.31,10300.0,27.7516,27.7608,27.715,27.715,10300.0
2013-08-12 11:15:00,30.31,30.32,30.3,30.31,17300.0,27.715,27.7242,27.7059,27.715,17300.0
2013-08-12 11:20:00,30.3,30.31,30.26,30.26,81400.0,27.7059,27.715,27.6693,27.6693,81400.0
2013-08-12 11:25:00,30.26,30.27,30.26,30.27,54000.0,27.6693,27.6785,27.6693,27.6785,54000.0
2013-08-12 11:30:00,30.26,30.27,30.18,30.19,76900.0,27.6693,27.6785,27.5962,27.6053,76900.0
2013-08-12 11:35:00,30.18,30.18,30.13,30.14,42300.0,27.5962,27.5962,27.5504,27.5596,42300.0
2013-08-12 11:40:00,30.14,30.14,30.04,30.06,284600.0,27.5596,27.5596,27.4681,27.4864,284600.0
2013-08-12 11:45:00,30.05,30.24,30.04,30.21,221800.0,27.4773,27.651,27.4681,27.6236,221800.0
2013-08-12 11:50:00,30.21,30.27,30.2,30.25,60100.0,27.6236,27.6785,27.6145,27.6602,60100.0
2013-08-12 11:55:00,30.24,30.26,30.22,30.24,115600.0,27.651,27.6693,27.6327,27.651,115600.0
2013-08-12 12:00:00,30.24,30.24,30.13,30.17,118600.0,27.651,27.651,27.5504,27.587,118600.0
2013-08-12 12:05:00,30.17,30.18,30.15,30.16,56900.0,27.587,27.5962,27.5687,27.5779,56900.0
2013-08-12 12:10:00,30.16,30.21,30.15,30.2,103800.0,27.5779,27.6236,27.5687,27.6145,103800.0
2013-08-12 12:15:00,30.2,30.2,30.18,30.18,45300.0,27.6145,27.6145,27.5962,27.5962,45300.0
2013-08-12 12:20:00,30.18,30.24,30.17,30.24,29000.0,27.5962,27.651,27.587,27.651,29000.0
2013-08-12 12:25:00,30.24,30.27,30.17,30.21,60200.0,27.651,27.6785,27.587,27.6236,60200.0
2013-08-12 12:30:00,30.2,30.24,30.2,30.24,43300.0,27.6145,27.651,27.6145,27.651,43300.0
2013-08-12 12:35:00,30.24,30.25,30.23,30.23,33700.0,27.651,27.6602,27.6419,27.6419,33700.0
2013-08-12 12:40:00,30.23,30.26,30.22,30.23,44600.0,27.6419,27.6693,27.6327,27.6419,44600.0
2013-08-12 12:45:00,30.23,30.3,30.23,30.3,32200.0,27.6419,27.7059,27.6419,27.7059,32200.0
2013-08-12 12:50:00,30.3,30.31,30.25,30.26,30300.0,27.7059,27.715,27.6602,27.6693,30300.0
2013-08-12 12:55:00,30.26,30.27,30.25,30.26,32400.0,27.6693,27.6785,27.6602,27.6693,32400.0
2013-08-12 13:00:00,30.27,30.27,30.25,30.26,18400.0,27.6785,27.6785,27.6602,27.6693,18400.0
2013-08-12 13:05:00,30.26,30.29,30.25,30.28,53000.0,27.6693,27.6967,27.6602,27.6876,53000.0
2013-08-12 13:10:00,30.27,30.29,30.26,30.27,68700.0,27.6785,27.6967,27.6693,27.6785,68700.0
2013-08-12 13:15:00,30.27,30.28,30.25,30.25,64600.0,27.6785,27.6876,27.6602,27.6602,64600.0
2013-08-12 13:20:00,30.25,30.27,30.22,30.22,90100.0,27.6602,27.6785,27.6327,27.6327,90100.0
2013-08-12 13:25:00,30.22,30.24,30.17,30.22,61200.0,27.6327,27.651,27.587,27.6327,61200.0
2013-08-12 13:30:00,30.22,30.24,30.21,30.21,31600.0,27.6327,27.651,27.6236,27.6236,31600.0
2013-08-12 13:35:00,30.21,30.22,30.19,30.21,45200.0,27.6236,27.6327,27.6053,27.6236,45200.0
2013-08-12 13:40:00,30.2,30.21,30.19,30.2,56100.0,27.6145,27.6236,27.6053,27.6145,56100.0
2013-08-12 13:45:00,30.19,30.21,30.17,30.17,71900.0,27.6053,27.6236,27.587,27.587,71900.0
2013-08-12 13:50:00,30.17,30.21,30.13,30.2,87900.0,27.587,27.6236,27.5504,27.6145,87900.0
2013-08-12 13:55:00,30.2,30.2,30.14,30.19,71200.0,27.6145,27.6145,27.5596,27.6053,71200.0
2013-08-12 14:00:00,30.2,30.24,30.19,30.23,49700.0,27.6145,27.651,27.6053,27.6419,49700.0
2013-08-12 14:05:00,30.23,30.25,30.19,30.23,78300.0,27.6419,27.6602,27.6053,27.6419,78300.0
2013-08-12 14:10:00,30.23,30.25,30.21,30.25,73800.0,27.6419,27.6602,27.6236,27.6602,73800.0
2013-08-12 14:15:00,30.25,30.29,30.24,30.28,152400.0,27.6602,27.6967,27.651,27.6876,152400.0
2013-08-12 14:20:00,30.27,30.3,30.25,30.29,69100.0,27.6785,27.7059,27.6602,27.6967,69100.0
2013-08-12 14:25:00,30.29,30.32,30.28,30.3,56500.0,27.6967,27.7242,27.6876,27.7059,56500.0
2013-08-12 14:30:00,30.3,30.33,30.29,30.3,78200.0,27.7059,27.7333,27.6967,27.7059,78200.0
2013-08-12 14:35:00,30.3,30.3,30.24,30.27,90000.0,27.7059,27.7059,27.651,27.6785,90000.0
2013-08-12 14:40:00,30.26,30.3,30.25,30.26,137500.0,27.6693,27.7059,27.6602,27.6693,137500.0
2013-08-12 14:45:00,30.26,30.3,30.26,30.3,55400.0,27.6693,27.7059,27.6693,27.7059,55400.0
2013-08-12 14:50:00,30.3,30.42,30.3,30.42,65000.0,27.7059,27.8156,27.7059,27.8156,65000.0
2013-08-12 14:55:00,30.41,30.42,30.37,30.38,54100.0,27.8065,27.8156,27.7699,27.779,54100.0
2013-08-12 15:00:00,30.37,30.41,30.36,30.39,98500.0,27.7699,27.8065,27.7608,27.7882,98500.0
2013-08-12 15:05:00,30.39,30.4,30.36,30.38,138600.0,27.7882,27.7973,27.7608,27.779,138600.0
2013-08-12 15:10:00,30.39,30.4,30.38,30.4,42700.0,27.7882,27.7973,27.779,27.7973,42700.0
2013-08-12 15:15:00,30.39,30.4,30.32,30.33,61300.0,27.7882,27.7973,27.7242,27.7333,61300.0
2013-08-12 15:20:00,30.33,30.37,30.32,30.37,53600.0,27.7333,27.7699,27.7242,27.7699,53600.0
2013-08-12 15:25:00,30.37,30.37,30.32,30.34,54700.0,27.7699,27.7699,27.7242,27.7425,54700.0
2013-08-12 15:30:00,30.34,30.37,30.33,30.36,93900.0,27.7425,27.7699,27.7333,27.7608,93900.0
2013-08-12 15:35:00,30.35,30.36,30.35,30.35,45600.0,27.7516,27.7608,27.7516,27.7516,45600.0
2013-08-12 15:40:00,30.36,30.39,30.35,30.38,77200.0,27.7608,27.7882,27.7516,27.779,77200.0
2013-08-12 15:45:00,30.38,30.44,30.38,30.41,102300.0,27.779,27.8339,27.779,27.8065,102300.0
2013-08-12 15:50:00,30.42,30.42,30.32,30.33,202700.0,27.8156,27.8156,27.7242,27.7333,202700.0
2013-08-12 15:55:00,30.33,30.34,30.31,30.32,220600.0,27.7333,27.7425,27.715,27.7242,220600.0
2013-08-13 09:30:00,30.5,30.71,30.47,30.71,59700.0,27.8888,28.0808,27.8613,28.0808,59700.0
2013-08-13 09:35:00,30.69,30.74,30.52,30.58,168500.0,28.0625,28.1082,27.9071,27.9619,168500.0
2013-08-13 09:40:00,30.56,30.69,30.56,30.68,24200.0,27.9436,28.0625,27.9436,28.0534,24200.0
2013-08-13 09:45:00,30.67,30.68,30.61,30.63,31200.0,28.0442,28.0534,27.9893,28.0076,31200.0
2013-08-13 09:50:00,30.63,30.67,30.63,30.67,25600.0,28.0076,28.0442,28.0076,28.0442,25600.0
2013-08-13 09:55:00,30.67,30.74,30.67,30.74,115700.0,28.0442,28.1082,28.0442,28.1082,115700.0
2013-08-13 10:00:00,30.74,30.74,30.5,30.51,48700.0,28.1082,28.1082,27.8888,27.8979,48700.0
2013-08-13 10:05:00,30.5,30.59,30.5,30.5,43900.0,27.8888,27.9711,27.8888,27.8888,43900.0
2013-08-13 10:10:00,30.51,30.52,30.31,30.34,87300.0,27.8979,27.9071,27.715,27.7425,87300.0
2013-08-13 10:15:00,30.35,30.38,30.3,30.34,46400.0,27.7516,27.779,27.7059,27.7425,46400.0
2013-08-13 10:20:00,30.34,30.37,30.34,30.37,14500.0,27.7425,27.7699,27.7425,27.7699,14500.0
2013-08-13 10:25:00,30.37,30.37,30.31,30.35,35400.0,27.7699,27.7699,27.715,27.7516,35400.0
2013-08-13 10:30:00,30.34,30.35,30.31,30.32,21200.0,27.7425,27.7516,27.715,27.7242,21200.0
2013-08-13 10:35:00,30.32,30.35,30.3,30.35,86500.0,27.7242,27.7516,27.7059,27.7516,86500.0
2013-08-13 10:40:00,30.36,30.37,30.31,30.34,86800.0,27.7608,27.7699,27.715,27.7425,86800.0
2013-08-13 10:45:00,30.34,30.35,30.32,30.34,15100.0,27.7425,27.7516,27.7242,27.7425,15100.0
2013-08-13 10:50:00,30.34,30.35,30.21,30.23,78200.0,27.7425,27.7516,27.6236,27.6419,78200.0
2013-08-13 10:55:00,30.22,30.29,30.2,30.28,32300.0,27.6327,27.6967,27.6145,27.6876,32300.0
2013-08-13 11:00:00,30.29,30.37,30.28,30.37,18300.0,27.6967,27.7699,27.6876,27.7699,18300.0
2013-08-13 11:05:00,30.37,30.38,30.34,30.35,38600.0,27.7699,27.779,27.7425,27.7516,38600.0
2013-08-13 11:10:00,30.35,30.46,30.35,30.46,29900.0,27.7516,27.8522,27.7516,27.8522,29900.0
2013-08-13 11:15:00,30.46,30.46,30.42,30.46,39400.0,27.8522,27.8522,27.8156,27.8522,39400.0
2013-08-13 11:20:00,30.47,30.55,30.46,30.5,25800.0,27.8613,27.9345,27.8522,27.8888,25800.0
2013-08-13 11:25:00,30.5,30.56,30.49,30.53,40500.0,27.8888,27.9436,27.8796,27.9162,40500.0
2013-08-13 11:30:00,30.55,30.57,30.48,30.52,104000.0,27.9345,27.9528,27.8705,27.9071,104000.0
2013-08-13 11:35:00,30.53,30.55,30.52,30.55,47700.0,27.9162,27.9345,27.9071,27.9345,47700.0
2013-08-13 11:40:00,30.54,30.58,30.54,30.58,14400.0,27.9253,27.9619,27.9253,27.9619,14400.0
2013-08-13 11:45:00,30.57,30.58,30.55,30.55,21500.0,27.9528,27.9619,27.9345,27.9345,21500.0
2013-08-13 11:50:00,30.55,30.56,30.53,30.55,14200.0,27.9345,27.9436,27.9162,27.9345,14200.0
2013-08-13 11:55:00,30.56,30.56,30.53,30.53,20800.0,27.9436,27.9436,27.9162,27.9162,20800.0
2013-08-13 12:00:00,30.53,30.53,30.5,30.5,16500.0,27.9162,27.9162,27.8888,27.8888,16500.0
2013-08-13 12:05:00,30.5,30.52,30.5,30.51,52000.0,27.8888,27.9071,27.8888,27.8979,52000.0
2013-08-13 12:10:00,30.51,30.53,30.51,30.52,9100.0,27.8979,27.9162,27.8979,27.9071,9100.0
2013-08-13 12:15:00,30.52,30.56,30.52,30.55,18600.0,27.9071,27.9436,27.9071,27.9345,18600.0
2013-08-13 12:20:00,30.55,30.56,30.55,30.56,16200.0,27.9345,27.9436,27.9345,27.9436,16200.0
2013-08-13 12:25:00,30.56,30.6,30.55,30.6,21800.0,27.9436,27.9802,27.9345,27.9802,21800.0
2013-08-13 12:30:00,30.6,30.62,30.56,30.56,25600.0,27.9802,27.9985,27.9436,27.9436,25600.0
2013-08-13 12:35:00,30.56,30.56,30.52,30.52,13800.0,27.9436,27.9436,27.9071,27.9071,13800.0
2013-08-13 12:40:00,30.52,30.54,30.51,30.52,9600.0,27.9071,27.9253,27.8979,27.9071,9600.0
2013-08-13 12:45:00,30.53,30.59,30.53,30.59,10200.0,27.9162,27.9711,27.9162,27.9711,10200.0
2013-08-13 12:50:00,30.59,30.6,30.56,30.57,13200.0,27.9711,27.9802,27.9436,27.9528,13200.0
2013-08-13 12:55:00,30.57,30.57,30.51,30.51,7800.0,27.9528,27.9528,27.8979,27.8979,7800.0
2013-08-13 13:00:00,30.52,30.56,30.52,30.56,15100.0,27.9071,27.9436,27.9071,27.9436,15100.0
2013-08-13 13:05:00,30.56,30.58,30.55,30.58,7900.0,27.9436,27.9619,27.9345,27.9619,7900.0
2013-08-13 13:10:00,30.58,30.63,30.57,30.58,127700.0,27.9619,28.0076,27.9528,27.9619,127700.0
2013-08-13 13:15:00,30.57,30.58,30.54,30.55,20500.0,27.9528,27.9619,27.9253,27.9345,20500.0
2013-08-13 13:20:00,30.56,30.65,30.56,30.65,35300.0,27.9436,28.0259,27.9436,28.0259,35300.0
2013-08-13 13:25:00,30.65,30.66,30.65,30.66,6900.0,28.0259,28.0351,28.0259,28.0351,6900.0
2013-08-13 13:30:00,30.65,30.68,30.65,30.68,24800.0,28.0259,28.0534,28.0259,28.0534,24800.0
2013-08-13 13:35:00,30.68,30.68,30.67,30.67,7000.0,28.0534,28.0534,28.0442,28.0442,7000.0
2013-08-13 13:40:00,30.68,30.69,30.67,30.67,38700.0,28.0534,28.0625,28.0442,28.0442,38700.0
2013-08-13 13:45:00,30.68,30.69,30.67,30.68,88700.0,28.0534,28.0625,28.0442,28.0534,88700.0
2013-08-13 13:50:00,30.69,30.69,30.68,30.68,3400.0,28.0625,28.0625,28.0534,28.0534,3400.0
2013-08-13 13:55:00,30.69,30.75,30.68,30.7,35100.0,28.0625,28.1174,28.0534,28.0716,35100.0
2013-08-13 14:00:00,30.68,30.69,30.68,30.69,11800.0,28.0534,28.0625,28.0534,28.0625,11800.0
2013-08-13 14:05:00,30.69,30.71,30.68,30.71,100000.0,28.0625,28.0808,28.0534,28.0808,100000.0
2013-08-13 14:10:00,30.71,30.71,30.68,30.7,26700.0,28.0808,28.0808,28.0534,28.0716,26700.0
2013-08-13 14:15:00,30.7,30.71,30.69,30.7,12800.0,28.0716,28.0808,28.0625,28.0716,12800.0
2013-08-13 14:20:00,30.7,30.7,30.68,30.69,13600.0,28.0716,28.0716,28.0534,28.0625,13600.0
2013-08-13 14:25:00,30.69,30.7,30.69,30.69,6000.0,28.0625,28.0716,28.0625,28.0625,6000.0
2013-08-13 14:30:00,30.7,30.7,30.61,30.61,27600.0,28.0716,28.0716,27.9893,27.9893,27600.0
2013-08-13 14:35:00,30.61,30.61,30.58,30.59,20200.0,27.9893,27.9893,27.9619,27.9711,20200.0
2013-08-13 14:40:00,30.6,30.63,30.59,30.62,13800.0,27.9802,28.0076,27.9711,27.9985,13800.0
2013-08-13 14:45:00,30.61,30.63,30.57,30.62,26500.0,27.9893,28.0076,27.9528,27.9985,26500.0
2013-08-13 14:50:00,30.62,30.63,30.61,30.62,20700.0,27.9985,28.0076,27.9893,27.9985,20700.0
2013-08-13 14:55:00,30.61,30.62,30.56,30.56,15400.0,27.9893,27.9985,27.9436,27.9436,15400.0
2013-08-13 15:00:00,30.55,30.58,30.54,30.54,21800.0,27.9345,27.9619,27.9253,27.9253,21800.0
2013-08-13 15:05:00,30.54,30.55,30.52,30.55,27600.0,27.9253,27.9345,27.9071,27.9345,27600.0
2013-08-13 15:10:00,30.55,30.58,30.52,30.52,32000.0,27.9345,27.9619,27.9071,27.9071,32000.0
2013-08-13 15:15:00,30.52,30.52,30.5,30.51,40400.0,27.9071,27.9071,27.8888,27.8979,40400.0
2013-08-13 15:20:00,30.51,30.53,30.51,30.52,32100.0,27.8979,27.9162,27.8979,27.9071,32100.0
2013-08-13 15:25:00,30.51,30.52,30.49,30.5,39700.0,27.8979,27.9071,27.8796,27.8888,39700.0
2013-08-13 15:30:00,30.5,30.52,30.49,30.52,61800.0,27.8888,27.9071,27.8796,27.9071,61800.0
2013-08-13 15:35:00,30.53,30.54,30.49,30.49,52100.0,27.9162,27.9253,27.8796,27.8796,52100.0
2013-08-13 15:40:00,30.49,30.49,30.45,30.45,57600.0,27.8796,27.8796,27.843,27.843,57600.0
2013-08-13 15:45:00,30.46,30.48,30.45,30.48,41800.0,27.8522,27.8705,27.843,27.8705,41800.0
2013-08-13 15:50:00,30.47,30.48,30.44,30.44,66600.0,27.8613,27.8705,27.8339,27.8339,66600.0
2013-08-13 15:55:00,30.45,30.46,30.44,30.46,136100.0,27.843,27.8522,27.8339,27.8522,136100.0
2013-08-14 09:30:00,30.5,30.63,30.5,30.61,39800.0,27.8888,28.0076,27.8888,27.9893,39800.0
2013-08-14 09:35:00,30.62,30.63,30.51,30.54,3600.0,27.9985,28.0076,27.8979,27.9253,3600.0
2013-08-14 09:40:00,30.52,30.53,30.26,30.3,76000.0,27.9071,27.9162,27.6693,27.7059,76000.0
2013-08-14 09:45:00,30.3,30.33,30.26,30.31,26500.0,27.7059,27.7333,27.6693,27.715,26500.0
2013-08-14 09:50:00,30.31,30.36,30.31,30.34,18000.0,27.715,27.7608,27.715,27.7425,18000.0
2013-08-14 09:55:00,30.34,30.43,30.34,30.4,12000.0,27.7425,27.8248,27.7425,27.7973,12000.0
2013-08-14 10:00:00,30.4,30.43,30.36,30.4,52500.0,27.7973,27.8248,27.7608,27.7973,52500.0
2013-08-14 10:05:00,30.4,30.41,30.33,30.36,51900.0,27.7973,27.8065,27.7333,27.7608,51900.0
2013-08-14 10:10:00,30.36,30.38,30.31,30.33,19200.0,27.7608,27.779,27.715,27.7333,19200.0
2013-08-14 10:15:00,30.33,30.4,30.3,30.39,63700.0,27.7333,27.7973,27.7059,27.7882,63700.0
2013-08-14 10:20:00,30.39,30.43,30.34,30.43,44000.0,27.7882,27.8248,27.7425,27.8248,44000.0
2013-08-14 10:25:00,30.44,30.49,30.44,30.49,23000.0,27.8339,27.8796,27.8339,27.8796,23000.0
2013-08-14 10:30:00,30.49,30.54,30.49,30.54,19500.0,27.8796,27.9253,27.8796,27.9253,19500.0
2013-08-14 10:35:00,30.54,30.55,30.47,30.48,22100.0,27.9253,27.9345,27.8613,27.8705,22100.0
2013-08-14 10:40:00,30.47,30.48,30.41,30.43,13800.0,27.8613,27.8705,27.8065,27.8248,13800.0
2013-08-14 10:45:00,30.42,30.42,30.33,30.34,15000.0,27.8156,27.8156,27.7333,27.7425,15000.0
2013-08-14 10:50:00,30.34,30.41,30.33,30.4,27700.0,27.7425,27.8065,27.7333,27.7973,27700.0
2013-08-14 10:55:00,30.4,30.45,30.38,30.38,18900.0,27.7973,27.843,27.779,27.779,18900.0
2013-08-14 11:00:00,30.38,30.39,30.34,30.38,22000.0,27.779,27.7882,27.7425,27.779,22000.0
2013-08-14 11:05:00,30.36,30.4,30.35,30.4,16800.0,27.7608,27.7973,27.7516,27.7973,16800.0
2013-08-14 11:10:00,30.4,30.4,30.31,30.31,18800.0,27.7973,27.7973,27.715,27.715,18800.0
2013-08-14 11:15:00,30.31,30.35,30.31,30.33,14400.0,27.715,27.7516,27.715,27.7333,14400.0
2013-08-14 11:20:00,30.33,30.37,30.33,30.36,11700.0,27.7333,27.7699,27.7333,27.7608,11700.0
2013-08-14 11:25:00,30.37,30.42,30.36,30.41,36900.0,27.7699,27.8156,27.7608,27.8065,36900.0
2013-08-14 11:30:00,30.41,30.42,30.36,30.37,55700.0,27.8065,27.8156,27.7608,27.7699,55700.0
2013-08-14 11:35:00,30.37,30.37,30.32,30.34,37300.0,27.7699,27.7699,27.7242,27.7425,37300.0
2013-08-14 11:40:00,30.33,30.36,30.29,30.31,51600.0,27.7333,27.7608,27.6967,27.715,51600.0
2013-08-14 11:45:00,30.31,30.31,30.25,30.27,30900.0,27.715,27.715,27.6602,27.6785,30900.0
2013-08-14 11:50:00,30.28,30.31,30.27,30.29,35000.0,27.6876,27.715,27.6785,27.6967,35000.0
2013-08-14 11:55:00,30.3,30.3,30.24,30.26,51500.0,27.7059,27.7059,27.651,27.6693,51500.0
2013-08-14 12:00:00,30.25,30.33,30.2,30.24,244100.0,27.6602,27.7333,27.6145,27.651,244100.0
2013-08-14 12:05:00,30.24,30.24,30.12,30.16,93100.0,27.651,27.651,27.5413,27.5779,93100.0
2013-08-14 12:10:00,30.16,30.23,30.15,30.22,34900.0,27.5779,27.6419,27.5687,27.6327,34900.0
2013-08-14 12:15:00,30.22,30.24,30.21,30.22,36700.0,27.6327,27.651,27.6236,27.6327,36700.0
2013-08-14 12:20:00,30.22,30.22,30.13,30.2,101300.0,27.6327,27.6327,27.5504,27.6145,101300.0
2013-08-14 12:25:00,30.2,30.21,30.16,30.2,33400.0,27.6145,27.6236,27.5779,27.6145,33400.0
2013-08-14 12:30:00,30.19,30.2,30.17,30.19,42000.0,27.6053,27.6145,27.587,27.6053,42000.0
2013-08-14 12:35:00,30.19,30.19,30.13,30.15,87700.0,27.6053,27.6053,27.5504,27.5687,87700.0
2013-08-14 12:40:00,30.16,30.16,30.12,30.15,76400.0,27.5779,27.5779,27.5413,27.5687,76400.0
2013-08-14 12:45:00,30.15,30.15,30.08,30.14,44100.0,27.5687,27.5687,27.5047,27.5596,44100.0
2013-08-14 12:50:00,30.15,30.15,30.1,30.1,60100.0,27.5687,27.5687,27.523,27.523,60100.0
2013-08-14 12:55:00,30.11,30.14,30.09,30.13,43900.0,27.5322,27.5596,27.5139,27.5504,43900.0
2013-08-14 13:00:00,30.13,30.15,30.11,30.12,34400.0,27.5504,27.5687,27.5322,27.5413,34400.0
2013-08-14 13:05:00,30.13,30.2,30.12,30.15,39400.0,27.5504,27.6145,27.5413,27.5687,39400.0
2013-08-14 13:10:00,30.17,30.21,30.13,30.2,31200.0,27.587,27.6236,27.5504,27.6145,31200.0
2013-08-14 13:15:00,30.2,30.22,30.18,30.22,37600.0,27.6145,27.6327,27.5962,27.6327,37600.0
2013-08-14 13:20:00,30.22,30.23,30.19,30.23,27200.0,27.6327,27.6419,27.6053,27.6419,27200.0
2013-08-14 13:25:00,30.23,30.26,30.2,30.25,35300.0,27.6419,27.6693,27.6145,27.6602,35300.0
2013-08-14 13:30:00,30.25,30.26,30.22,30.26,125700.0,27.6602,27.6693,27.6327,27.6693,125700.0
2013-08-14 13:35:00,30.25,30.28,30.25,30.28,12000.0,27.6602,27.6876,27.6602,27.6876,12000.0
2013-08-14 13:40:00,30.28,30.3,30.28,30.3,29700.0,27.6876,27.7059,27.6876,27.7059,29700.0
2013-08-14 13:45:00,30.28,30.29,30.23,30.24,30700.0,27.6876,27.6967,27.6419,27.651,30700.0
2013-08-14 13:50:00,30.24,30.25,30.24,30.25,15700.0,27.651,27.6602,27.651,27.6602,15700.0
2013-08-14 13:55:00,30.25,30.25,30.22,30.25,19200.0,27.6602,27.6602,27.6327,27.6602,19200.0
2013-08-14 14:00:00,30.24,30.26,30.22,30.22,53100.0,27.651,27.6693,27.6327,27.6327,53100.0
2013-08-14 14:05:00,30.22,30.24,30.22,30.24,10800.0,27.6327,27.651,27.6327,27.651,10800.0
2013-08-14 14:10:00,30.24,30.24,30.22,30.23,17100.0,27.651,27.651,27.6327,27.6419,17100.0
2013-08-14 14:15:00,30.23,30.25,30.22,30.24,18200.0,27.6419,27.6602,27.6327,27.651,18200.0
2013-08-14 14:20:00,30.23,30.25,30.22,30.23,37100.0,27.6419,27.6602,27.6327,27.6419,37100.0
2013-08-14 14:25:00,30.22,30.25,30.22,30.25,6200.0,27.6327,27.6602,27.6327,27.6602,6200.0
2013-08-14 14:30:00,30.24,30.25,30.23,30.24,51400.0,27.651,27.6602,27.6419,27.651,51400.0
2013-08-14 14:35:00,30.23,30.24,30.21,30.21,47800.0,27.6419,27.651,27.6236,27.6236,47800.0
2013-08-14 14:40:00,30.21,30.21,30.17,30.19,28200.0,27.6236,27.6236,27.587,27.6053,28200.0
2013-08-14 14:45:00,30.2,30.22,30.19,30.2,30500.0,27.6145,27.6327,27.6053,27.6145,30500.0
2013-08-14 14:50:00,30.2,30.21,30.19,30.2,40500.0,27.6145,27.6236,27.6053,27.6145,40500.0
2013-08-14 14:55:00,30.19,30.2,30.17,30.19,14400.0,27.6053,27.6145,27.587,27.6053,14400.0
2013-08-14 15:00:00,30.2,30.21,30.18,30.18,50500.0,27.6145,27.6236,27.5962,27.5962,50500.0
2013-08-14 15:05:00,30.17,30.19,30.12,30.12,60700.0,27.587,27.6053,27.5413,27.5413,60700.0
2013-08-14 15:10:00,30.12,30.19,30.11,30.18,63500.0,27.5413,27.6053,27.5322,27.5962,63500.0
2013-08-14 15:15:00,30.19,30.21,30.18,30.2,60300.0,27.6053,27.6236,27.5962,27.6145,60300.0
2013-08-14 15:20:00,30.2,30.21,30.19,30.2,38200.0,27.6145,27.6236,27.6053,27.6145,38200.0
2013-08-14 15:25:00,30.2,30.26,30.18,30.2,74000.0,27.6145,27.6693,27.5962,27.6145,74000.0
2013-08-14 15:30:00,30.19,30.2,30.18,30.18,39500.0,27.6053,27.6145,27.5962,27.5962,39500.0
2013-08-14 15:35:00,30.19,30.2,30.14,30.18,45400.0,27.6053,27.6145,27.5596,27.5962,45400.0
2013-08-14 15:40:00,30.18,30.19,30.13,30.13,107500.0,27.5962,27.6053,27.5504,27.5504,107500.0
2013-08-14 15:45:00,30.12,30.2,30.11,30.15,144000.0,27.5413,27.6145,27.5322,27.5687,144000.0
2013-08-14 15:50:00,30.15,30.18,30.14,30.16,74900.0,27.5687,27.5962,27.5596,27.5779,74900.0
2013-08-14 15:55:00,30.16,30.17,30.13,30.14,234500.0,27.5779,27.587,27.5504,27.5596,234500.0
2013-08-15 09:30:00,29.94,30.14,29.92,29.92,87000.0,27.3767,27.5596,27.3584,27.3584,87000.0
2013-08-15 09:35:00,29.92,29.99,29.91,29.95,83100.0,27.3584,27.4224,27.3493,27.3859,83100.0
2013-08-15 09:40:00,29.96,30.01,29.91,30.01,69600.0,27.395,27.4407,27.3493,27.4407,69600.0
2013-08-15 09:45:00,30.01,30.03,29.99,30.0,64100.0,27.4407,27.459,27.4224,27.4316,64100.0
2013-08-15 09:50:00,30.0,30.06,29.98,30.04,122100.0,27.4316,27.4864,27.4133,27.4681,122100.0
2013-08-15 09:55:00,30.03,30.06,29.97,30.01,31100.0,27.459,27.4864,27.4041,27.4407,31100.0
2013-08-15 10:00:00,30.01,30.05,29.98,30.01,44000.0,27.4407,27.4773,27.4133,27.4407,44000.0
2013-08-15 10:05:00,30.02,30.04,30.0,30.04,31800.0,27.4499,27.4681,27.4316,27.4681,31800.0
2013-08-15 10:10:00,30.03,30.04,29.97,30.04,47900.0,27.459,27.4681,27.4041,27.4681,47900.0
2013-08-15 10:15:00,30.03,30.1,30.01,30.08,17100.0,27.459,27.523,27.4407,27.5047,17100.0
2013-08-15 10:20:00,30.08,30.16,30.07,30.1,26000.0,27.5047,27.5779,27.4956,27.523,26000.0
2013-08-15 10:25:00,30.1,30.1,30.04,30.04,90200.0,27.523,27.523,27.4681,27.4681,90200.0
2013-08-15 10:30:00,30.05,30.05,30.0,30.05,34600.0,27.4773,27.4773,27.4316,27.4773,34600.0
2013-08-15 10:35:00,30.04,30.09,30.03,30.05,64600.0,27.4681,27.5139,27.459,27.4773,64600.0
2013-08-15 10:40:00,30.05,30.06,30.04,30.05,84700.0,27.4773,27.4864,27.4681,27.4773,84700.0
2013-08-15 10:45:00,30.05,30.06,30.02,30.05,36700.0,27.4773,27.4864,27.4499,27.4773,36700.0
2013-08-15 10:50:00,30.05,30.06,30.04,30.05,26900.0,27.4773,27.4864,27.4681,27.4773,26900.0
2013-08-15 10:55:00,30.06,30.08,30.04,30.05,58800.0,27.4864,27.5047,27.4681,27.4773,58800.0
2013-08-15 11:00:00,30.05,30.06,30.04,30.05,51800.0,27.4773,27.4864,27.4681,27.4773,51800.0
2013-08-15 11:05:00,30.05,30.07,30.03,30.06,29800.0,27.4773,27.4956,27.459,27.4864,29800.0
2013-08-15 11:10:00,30.06,30.09,30.05,30.05,32000.0,27.4864,27.5139,27.4773,27.4773,32000.0
2013-08-15 11:15:00,30.05,30.07,30.04,30.05,47100.0,27.4773,27.4956,27.4681,27.4773,47100.0
2013-08-15 11:20:00,30.05,30.05,30.0,30.01,37900.0,27.4773,27.4773,27.4316,27.4407,37900.0
2013-08-15 11:25:00,30.01,30.05,30.01,30.04,30100.0,27.4407,27.4773,27.4407,27.4681,30100.0
2013-08-15 11:30:00,30.04,30.04,29.99,29.99,54500.0,27.4681,27.4681,27.4224,27.4224,54500.0
2013-08-15 11:35:00,30.0,30.02,29.98,30.0,71900.0,27.4316,27.4499,27.4133,27.4316,71900.0
2013-08-15 11:40:00,29.99,30.04,29.99,30.0,77900.0,27.4224,27.4681,27.4224,27.4316,77900.0
2013-08-15 11:45:00,30.0,30.02,29.99,30.0,75100.0,27.4316,27.4499,27.4224,27.4316,75100.0
2013-08-15 11:50:00,30.0,30.0,29.95,29.95,150100.0,27.4316,27.4316,27.3859,27.3859,150100.0
2013-08-15 11:55:00,29.94,29.95,29.88,29.9,115000.0,27.3767,27.3859,27.3218,27.3401,115000.0
2013-08-15 12:00:00,29.9,29.94,29.88,29.94,79400.0,27.3401,27.3767,27.3218,27.3767,79400.0
2013-08-15 12:05:00,29.93,29.94,29.86,29.87,77700.0,27.3676,27.3767,27.3036,27.3127,77700.0
2013-08-15 12:10:00,29.87,29.92,29.86,29.88,42800.0,27.3127,27.3584,27.3036,27.3218,42800.0
2013-08-15 12:15:00,29.88,29.94,29.87,29.89,67400.0,27.3218,27.3767,27.3127,27.331,67400.0
2013-08-15 12:20:00,29.89,29.9,29.86,29.88,43000.0,27.331,27.3401,27.3036,27.3218,43000.0
2013-08-15 12:25:00,29.87,29.88,29.85,29.87,56100.0,27.3127,27.3218,27.2944,27.3127,56100.0
2013-08-15 12:30:00,29.87,29.87,29.86,29.87,28800.0,27.3127,27.3127,27.3036,27.3127,28800.0
2013-08-15 12:35:00,29.87,29.9,29.85,29.87,59200.0,27.3127,27.3401,27.2944,27.3127,59200.0
2013-08-15 12:40:00,29.87,29.88,29.85,29.85,51700.0,27.3127,27.3218,27.2944,27.2944,51700.0
2013-08-15 12:45:00,29.85,29.92,29.85,29.91,88700.0,27.2944,27.3584,27.2944,27.3493,88700.0
2013-08-15 12:50:00,29.91,29.97,29.91,29.96,39600.0,27.3493,27.4041,27.3493,27.395,39600.0
2013-08-15 12:55:00,29.97,29.97,29.88,29.89,53800.0,27.4041,27.4041,27.3218,27.331,53800.0
2013-08-15 13:00:00,29.87,29.9,29.85,29.9,141400.0,27.3127,27.3401,27.2944,27.3401,141400.0
2013-08-15 13:05:00,29.89,29.92,29.86,29.89,58100.0,27.331,27.3584,27.3036,27.331,58100.0
2013-08-15 13:10:00,29.88,29.9,29.85,29.87,61400.0,27.3218,27.3401,27.2944,27.3127,61400.0
2013-08-15 13:15:00,29.88,29.89,29.82,29.82,70800.0,27.3218,27.331,27.267,27.267,70800.0
2013-08-15 13:20:00,29.83,29.86,29.8,29.84,59000.0,27.2761,27.3036,27.2487,27.2853,59000.0
2013-08-15 13:25:00,29.85,29.85,29.82,29.83,33500.0,27.2944,27.2944,27.267,27.2761,33500.0
2013-08-15 13:30:00,29.84,29.84,29.8,29.82,35100.0,27.2853,27.2853,27.2487,27.267,35100.0
2013-08-15 13:35:00,29.81,29.83,29.8,29.82,40800.0,27.2578,27.2761,27.2487,27.267,40800.0
2013-08-15 13:40:00,29.82,29.82,29.79,29.8,113700.0,27.267,27.267,27.2396,27.2487,113700.0
2013-08-15 13:45:00,29.81,29.83,29.8,29.83,35100.0,27.2578,27.2761,27.2487,27.2761,35100.0
2013-08-15 13:50:00,29.83,29.89,29.83,29.86,104500.0,27.2761,27.331,27.2761,27.3036,104500.0
2013-08-15 13:55:00,29.86,29.9,29.85,29.9,59300.0,27.3036,27.3401,27.2944,27.3401,59300.0
2013-08-15 14:00:00,29.9,29.9,29.84,29.88,36400.0,27.3401,27.3401,27.2853,27.3218,36400.0
2013-08-15 14:05:00,29.88,29.95,29.88,29.93,128200.0,27.3218,27.3859,27.3218,27.3676,128200.0
2013-08-15 14:10:00,29.93,29.95,29.9,29.91,93800.0,27.3676,27.3859,27.3401,27.3493,93800.0
2013-08-15 14:15:00,29.91,29.92,29.88,29.89,54000.0,27.3493,27.3584,27.3218,27.331,54000.0
2013-08-15 14:20:00,29.89,29.95,29.89,29.94,48900.0,27.331,27.3859,27.331,27.3767,48900.0
2013-08-15 14:25:00,29.94,30.02,29.94,29.99,34100.0,27.3767,27.4499,27.3767,27.4224,34100.0
2013-08-15 14:30:00,29.99,30.01,29.95,29.99,138300.0,27.4224,27.4407,27.3859,27.4224,138300.0
2013-08-15 14:35:00,29.99,30.06,29.99,30.0,102400.0,27.4224,27.4864,27.4224,27.4316,102400.0
2013-08-15 14:40:00,30.0,30.0,29.98,29.99,23600.0,27.4316,27.4316,27.4133,27.4224,23600.0
2013-08-15 14:45:00,29.99,30.01,29.98,29.99,63200.0,27.4224,27.4407,27.4133,27.4224,63200.0
2013-08-15 14:50:00,29.99,29.99,29.94,29.98,65000.0,27.4224,27.4224,27.3767,27.4133,65000.0
2013-08-15 14:55:00,29.98,30.01,29.98,30.0,34600.0,27.4133,27.4407,27.4133,27.4316,34600.0
2013-08-15 15:00:00,30.0,30.02,29.98,30.02,51500.0,27.4316,27.4499,27.4133,27.4499,51500.0
2013-08-15 15:05:00,30.02,30.02,29.99,29.99,37000.0,27.4499,27.4499,27.4224,27.4224,37000.0
2013-08-15 15:10:00,29.99,29.99,29.94,29.95,99400.0,27.4224,27.4224,27.3767,27.3859,99400.0
2013-08-15 15:15:00,29.95,29.95,29.91,29.92,37700.0,27.3859,27.3859,27.3493,27.3584,37700.0
2013-08-15 15:20:00,29.92,29.93,29.89,29.89,119100.0,27.3584,27.3676,27.331,27.331,119100.0
2013-08-15 15:25:00,29.9,29.95,29.9,29.95,192300.0,27.3401,27.3859,27.3401,27.3859,192300.0
2013-08-15 15:30:00,29.96,30.01,29.94,30.01,241200.0,27.395,27.4407,27.3767,27.4407,241200.0
2013-08-15 15:35:00,30.01,30.06,30.0,30.04,104400.0,27.4407,27.4864,27.4316,27.4681,104400.0
2013-08-15 15:40:00,30.04,30.04,30.0,30.0,111900.0,27.4681,27.4681,27.4316,27.4316,111900.0
2013-08-15 15:45:00,30.01,30.08,30.0,30.02,121900.0,27.4407,27.5047,27.4316,27.4499,121900.0
2013-08-15 15:50:00,30.03,30.03,30.0,30.0,107200.0,27.459,27.459,27.4316,27.4316,107200.0
2013-08-15 15:55:00,30.01,30.05,30.0,30.01,309100.0,27.4407,27.4773,27.4316,27.4407,309100.0
2013-08-16 09:30:00,29.94,29.95,29.86,29.9,262500.0,27.3767,27.3859,27.3036,27.3401,262500.0
2013-08-16 09:35:00,29.89,29.91,29.82,29.84,49300.0,27.331,27.3493,27.267,27.2853,49300.0
2013-08-16 09:40:00,29.83,29.83,29.75,29.8,32500.0,27.2761,27.2761,27.203,27.2487,32500.0
2013-08-16 09:45:00,29.8,29.89,29.79,29.85,157500.0,27.2487,27.331,27.2396,27.2944,157500.0
2013-08-16 09:50:00,29.85,29.87,29.8,29.86,92200.0,27.2944,27.3127,27.2487,27.3036,92200.0
2013-08-16 09:55:00,29.86,29.9,29.81,29.88,85700.0,27.3036,27.3401,27.2578,27.3218,85700.0
2013-08-16 10:00:00,29.88,29.88,29.85,29.86,17000.0,27.3218,27.3218,27.2944,27.3036,17000.0
2013-08-16 10:05:00,29.87,29.92,29.87,29.92,50500.0,27.3127,27.3584,27.3127,27.3584,50500.0
2013-08-16 10:10:00,29.92,29.97,29.9,29.97,44300.0,27.3584,27.4041,27.3401,27.4041,44300.0
2013-08-16 10:15:00,29.96,29.99,29.95,29.96,45400.0,27.395,27.4224,27.3859,27.395,45400.0
2013-08-16 10:20:00,29.95,30.0,29.94,29.99,25700.0,27.3859,27.4316,27.3767,27.4224,25700.0
2013-08-16 10:25:00,30.0,30.03,29.98,30.03,25600.0,27.4316,27.459,27.4133,27.459,25600.0
2013-08-16 10:30:00,30.04,30.08,30.02,30.07,56100.0,27.4681,27.5047,27.4499,27.4956,56100.0
2013-08-16 10:35:00,30.07,30.15,30.07,30.15,29700.0,27.4956,27.5687,27.4956,27.5687,29700.0
2013-08-16 10:40:00,30.15,30.15,30.06,30.07,12700.0,27.5687,27.5687,27.4864,27.4956,12700.0
2013-08-16 10:45:00,30.07,30.09,30.05,30.09,32400.0,27.4956,27.5139,27.4773,27.5139,32400.0
2013-08-16 10:50:00,30.09,30.18,30.09,30.18,61000.0,27.5139,27.5962,27.5139,27.5962,61000.0
2013-08-16 10:55:00,30.18,30.2,30.12,30.13,81900.0,27.5962,27.6145,27.5413,27.5504,81900.0
2013-08-16 11:00:00,30.13,30.13,30.07,30.08,35300.0,27.5504,27.5504,27.4956,27.5047,35300.0
2013-08-16 11:05:00,30.07,30.08,30.01,30.01,23900.0,27.4956,27.5047,27.4407,27.4407,23900.0
2013-08-16 11:10:00,30.01,30.06,30.0,30.03,65300.0,27.4407,27.4864,27.4316,27.459,65300.0
2013-08-16 11:15:00,30.03,30.04,30.01,30.03,33100.0,27.459,27.4681,27.4407,27.459,33100.0
2013-08-16 11:20:00,30.03,30.04,30.01,30.02,32300.0,27.459,27.4681,27.4407,27.4499,32300.0
2013-08-16 11:25:00,30.02,30.07,30.02,30.04,45400.0,27.4499,27.4956,27.4499,27.4681,45400.0
2013-08-16 11:30:00,30.04,30.07,30.01,30.07,22300.0,27.4681,27.4956,27.4407,27.4956,22300.0
2013-08-16 11:35:00,30.06,30.07,30.05,30.07,14300.0,27.4864,27.4956,27.4773,27.4956,14300.0
2013-08-16 11:40:00,30.07,30.13,30.06,30.13,22200.0,27.4956,27.5504,27.4864,27.5504,22200.0
2013-08-16 11:45:00,30.13,30.16,30.11,30.14,27300.0,27.5504,27.5779,27.5322,27.5596,27300.0
2013-08-16 11:50:00,30.14,30.16,30.12,30.12,34800.0,27.5596,27.5779,27.5413,27.5413,34800.0
2013-08-16 11:55:00,30.13,30.15,30.13,30.14,25200.0,27.5504,27.5687,27.5504,27.5596,25200.0
2013-08-16 12:00:00,30.14,30.15,30.12,30.13,59100.0,27.5596,27.5687,27.5413,27.5504,59100.0
2013-08-16 12:05:00,30.12,30.13,30.07,30.07,40000.0,27.5413,27.5504,27.4956,27.4956,40000.0
2013-08-16 12:10:00,30.07,30.08,30.05,30.05,17400.0,27.4956,27.5047,27.4773,27.4773,17400.0
2013-08-16 12:15:00,30.06,30.07,30.05,30.07,14900.0,27.4864,27.4956,27.4773,27.4956,14900.0
2013-08-16 12:20:00,30.07,30.07,30.05,30.05,30400.0,27.4956,27.4956,27.4773,27.4773,30400.0
2013-08-16 12:25:00,30.05,30.06,30.03,30.05,36600.0,27.4773,27.4864,27.459,27.4773,36600.0
2013-08-16 12:30:00,30.05,30.08,30.03,30.06,40300.0,27.4773,27.5047,27.459,27.4864,40300.0
2013-08-16 12:35:00,30.06,30.07,30.04,30.05,22000.0,27.4864,27.4956,27.4681,27.4773,22000.0
2013-08-16 12:40:00,30.05,30.05,30.02,30.04,16100.0,27.4773,27.4773,27.4499,27.4681,16100.0
2013-08-16 12:45:00,30.04,30.06,30.03,30.04,43900.0,27.4681,27.4864,27.459,27.4681,43900.0
2013-08-16 12:50:00,30.05,30.07,30.04,30.07,20400.0,27.4773,27.4956,27.4681,27.4956,20400.0
2013-08-16 12:55:00,30.06,30.09,30.06,30.09,17300.0,27.4864,27.5139,27.4864,27.5139,17300.0
2013-08-16 13:00:00,30.09,30.1,30.07,30.08,35800.0,27.5139,27.523,27.4956,27.5047,35800.0
2013-08-16 13:05:00,30.08,30.08,30.01,30.03,45600.0,27.5047,27.5047,27.4407,27.459,45600.0
2013-08-16 13:10:00,30.02,30.03,30.0,30.01,38700.0,27.4499,27.459,27.4316,27.4407,38700.0
2013-08-16 13:15:00,30.01,30.01,29.99,29.99,26100.0,27.4407,27.4407,27.4224,27.4224,26100.0
2013-08-16 13:20:00,29.99,30.03,29.98,30.01,54900.0,27.4224,27.459,27.4133,27.4407,54900.0
2013-08-16 13:25:00,30.02,30.03,30.01,30.02,25000.0,27.4499,27.459,27.4407,27.4499,25000.0
2013-08-16 13:30:00,30.03,30.03,30.01,30.03,36200.0,27.459,27.459,27.4407,27.459,36200.0
2013-08-16 13:35:00,30.03,30.04,30.01,30.02,11800.0,27.459,27.4681,27.4407,27.4499,11800.0
2013-08-16 13:40:00,30.02,30.03,30.02,30.02,11400.0,27.4499,27.459,27.4499,27.4499,11400.0
2013-08-16 13:45:00,30.02,30.05,30.01,30.04,35000.0,27.4499,27.4773,27.4407,27.4681,35000.0
2013-08-16 13:50:00,30.04,30.05,30.04,30.05,17100.0,27.4681,27.4773,27.4681,27.4773,17100.0
2013-08-16 13:55:00,30.05,30.05,30.04,30.04,14600.0,27.4773,27.4773,27.4681,27.4681,14600.0
2013-08-16 14:00:00,30.04,30.05,30.04,30.04,30600.0,27.4681,27.4773,27.4681,27.4681,30600.0
2013-08-16 14:05:00,30.04,30.04,30.02,30.03,15500.0,27.4681,27.4681,27.4499,27.459,15500.0
2013-08-16 14:10:00,30.03,30.05,30.03,30.04,32800.0,27.459,27.4773,27.459,27.4681,32800.0
2013-08-16 14:15:00,30.04,30.04,30.02,30.03,66100.0,27.4681,27.4681,27.4499,27.459,66100.0
2013-08-16 14:20:00,30.03,30.04,30.02,30.04,11900.0,27.459,27.4681,27.4499,27.4681,11900.0
2013-08-16 14:25:00,30.04,30.05,30.02,30.05,25700.0,27.4681,27.4773,27.4499,27.4773,25700.0
2013-08-16 14:30:00,30.04,30.05,30.0,30.02,30100.0,27.4681,27.4773,27.4316,27.4499,30100.0
2013-08-16 14:35:00,30.02,30.02,30.0,30.01,30800.0,27.4499,27.4499,27.4316,27.4407,30800.0
2013-08-16 14:40:00,30.01,30.01,29.99,30.01,30300.0,27.4407,27.4407,27.4224,27.4407,30300.0
2013-08-16 14:45:00,30.0,30.02,30.0,30.01,20400.0,27.4316,27.4499,27.4316,27.4407,20400.0
2013-08-16 14:50:00,30.01,30.03,30.0,30.03,27100.0,27.4407,27.459,27.4316,27.459,27100.0
2013-08-16 14:55:00,30.02,30.03,30.0,30.02,51100.0,27.4499,27.459,27.4316,27.4499,51100.0
2013-08-16 15:00:00,30.01,30.04,30.01,30.02,52500.0,27.4407,27.4681,27.4407,27.4499,52500.0
2013-08-16 15:05:00,30.03,30.05,30.02,30.05,42700.0,27.459,27.4773,27.4499,27.4773,42700.0
2013-08-16 15:10:00,30.05,30.05,30.02,30.03,41300.0,27.4773,27.4773,27.4499,27.459,41300.0
2013-08-16 15:15:00,30.03,30.03,30.02,30.03,30800.0,27.459,27.459,27.4499,27.459,30800.0
2013-08-16 15:20:00,30.03,30.04,30.02,30.04,36100.0,27.459,27.4681,27.4499,27.4681,36100.0
2013-08-16 15:25:00,30.04,30.05,30.03,30.03,53400.0,27.4681,27.4773,27.459,27.459,53400.0
2013-08-16 15:30:00,30.03,30.04,30.02,30.04,51600.0,27.459,27.4681,27.4499,27.4681,51600.0
2013-08-16 15:35:00,30.04,30.04,30.02,30.03,82200.0,27.4681,27.4681,27.4499,27.459,82200.0
2013-08-16 15:40:00,30.03,30.04,29.99,30.0,107400.0,27.459,27.4681,27.4224,27.4316,107400.0
2013-08-16 15:45:00,29.99,30.01,29.99,30.0,86600.0,27.4224,27.4407,27.4224,27.4316,86600.0
2013-08-16 15:50:00,30.0,30.01,29.99,30.0,73700.0,27.4316,27.4407,27.4224,27.4316,73700.0
2013-08-16 15:55:00,30.0,30.04,30.0,30.01,192400.0,27.4316,27.4681,27.4316,27.4407,192400.0
2013-08-19 09:30:00,29.91,29.96,29.89,29.95,33400.0,27.3493,27.395,27.331,27.3859,33400.0
2013-08-19 09:35:00,29.96,30.14,29.94,30.14,58700.0,27.395,27.5596,27.3767,27.5596,58700.0
2013-08-19 09:40:00,30.14,30.14,30.04,30.12,26100.0,27.5596,27.5596,27.4681,27.5413,26100.0
2013-08-19 09:45:00,30.13,30.16,30.11,30.16,34400.0,27.5504,27.5779,27.5322,27.5779,34400.0
2013-08-19 09:50:00,30.16,30.21,30.11,30.11,36400.0,27.5779,27.6236,27.5322,27.5322,36400.0
2013-08-19 09:55:00,30.13,30.21,30.11,30.21,13200.0,27.5504,27.6236,27.5322,27.6236,13200.0
2013-08-19 10:00:00,30.2,30.23,30.16,30.16,27600.0,27.6145,27.6419,27.5779,27.5779,27600.0
2013-08-19 10:05:00,30.16,30.16,30.05,30.05,22300.0,27.5779,27.5779,27.4773,27.4773,22300.0
2013-08-19 10:10:00,30.04,30.05,30.01,30.02,13800.0,27.4681,27.4773,27.4407,27.4499,13800.0
2013-08-19 10:15:00,30.01,30.09,30.01,30.08,19700.0,27.4407,27.5139,27.4407,27.5047,19700.0
2013-08-19 10:20:00,30.09,30.12,30.04,30.09,35500.0,27.5139,27.5413,27.4681,27.5139,35500.0
2013-08-19 10:25:00,30.06,30.09,30.02,30.09,31800.0,27.4864,27.5139,27.4499,27.5139,31800.0
2013-08-19 10:30:00,30.09,30.14,30.08,30.14,16600.0,27.5139,27.5596,27.5047,27.5596,16600.0
2013-08-19 10:35:00,30.15,30.2,30.14,30.17,15100.0,27.5687,27.6145,27.5596,27.587,15100.0
2013-08-19 10:40:00,30.17,30.21,30.16,30.21,16700.0,27.587,27.6236,27.5779,27.6236,16700.0
2013-08-19 10:45:00,30.21,30.24,30.19,30.24,26600.0,27.6236,27.651,27.6053,27.651,26600.0
2013-08-19 10:50:00,30.24,30.3,30.23,30.27,44200.0,27.651,27.7059,27.6419,27.6785,44200.0
2013-08-19 10:55:00,30.26,30.28,30.24,30.26,46500.0,27.6693,27.6876,27.651,27.6693,46500.0
2013-08-19 11:00:00,30.26,30.3,30.26,30.3,52700.0,27.6693,27.7059,27.6693,27.7059,52700.0
2013-08-19 11:05:00,30.3,30.3,30.27,30.27,20200.0,27.7059,27.7059,27.6785,27.6785,20200.0
2013-08-19 11:10:00,30.27,30.27,30.18,30.19,12100.0,27.6785,27.6785,27.5962,27.6053,12100.0
2013-08-19 11:15:00,30.2,30.25,30.2,30.24,90300.0,27.6145,27.6602,27.6145,27.651,90300.0
2013-08-19 11:20:00,30.23,30.25,30.23,30.24,12100.0,27.6419,27.6602,27.6419,27.651,12100.0
2013-08-19 11:25:00,30.25,30.27,30.21,30.23,41000.0,27.6602,27.6785,27.6236,27.6419,41000.0
2013-08-19 11:30:00,30.23,30.27,30.22,30.27,24300.0,27.6419,27.6785,27.6327,27.6785,24300.0
2013-08-19 11:35:00,30.27,30.3,30.25,30.26,27800.0,27.6785,27.7059,27.6602,27.6693,27800.0
2013-08-19 11:40:00,30.24,30.26,30.24,30.25,36300.0,27.651,27.6693,27.651,27.6602,36300.0
2013-08-19 11:45:00,30.24,30.29,30.24,30.24,22600.0,27.651,27.6967,27.651,27.651,22600.0
2013-08-19 11:50:00,30.24,30.24,30.18,30.19,9100.0,27.651,27.651,27.5962,27.6053,9100.0
2013-08-19 11:55:00,30.19,30.27,30.18,30.25,38700.0,27.6053,27.6785,27.5962,27.6602,38700.0
2013-08-19 12:00:00,30.25,30.26,30.24,30.26,15500.0,27.6602,27.6693,27.651,27.6693,15500.0
2013-08-19 12:05:00,30.25,30.26,30.24,30.24,33600.0,27.6602,27.6693,27.651,27.651,33600.0
2013-08-19 12:10:00,30.22,30.22,30.2,30.21,13900.0,27.6327,27.6327,27.6145,27.6236,13900.0
2013-08-19 12:15:00,30.21,30.22,30.19,30.21,10300.0,27.6236,27.6327,27.6053,27.6236,10300.0
2013-08-19 12:20:00,30.2,30.21,30.18,30.18,8000.0,27.6145,27.6236,27.5962,27.5962,8000.0
2013-08-19 12:25:00,30.18,30.2,30.17,30.2,4900.0,27.5962,27.6145,27.587,27.6145,4900.0
2013-08-19 12:30:00,30.19,30.2,30.17,30.19,9700.0,27.6053,27.6145,27.587,27.6053,9700.0
2013-08-19 12:35:00,30.18,30.19,30.16,30.17,14200.0,27.5962,27.6053,27.5779,27.587,14200.0
2013-08-19 12:40:00,30.17,30.2,30.16,30.19,12200.0,27.587,27.6145,27.5779,27.6053,12200.0
2013-08-19 12:45:00,30.18,30.22,30.17,30.18,17200.0,27.5962,27.6327,27.587,27.5962,17200.0
2013-08-19 12:50:00,30.18,30.18,30.15,30.15,7600.0,27.5962,27.5962,27.5687,27.5687,7600.0
2013-08-19 12:55:00,30.16,30.18,30.15,30.16,12600.0,27.5779,27.5962,27.5687,27.5779,12600.0
2013-08-19 13:00:00,30.17,30.17,30.13,30.13,5000.0,27.587,27.587,27.5504,27.5504,5000.0
2013-08-19 13:05:00,30.13,30.15,30.12,30.13,10500.0,27.5504,27.5687,27.5413,27.5504,10500.0
2013-08-19 13:10:00,30.13,30.14,30.12,30.13,10900.0,27.5504,27.5596,27.5413,27.5504,10900.0
2013-08-19 13:15:00,30.13,30.17,30.13,30.17,14200.0,27.5504,27.587,27.5504,27.587,14200.0
2013-08-19 13:20:00,30.17,30.17,30.13,30.15,22900.0,27.587,27.587,27.5504,27.5687,22900.0
2013-08-19 13:25:00,30.14,30.15,30.11,30.11,24000.0,27.5596,27.5687,27.5322,27.5322,24000.0
2013-08-19 13:30:00,30.11,30.13,30.1,30.1,25000.0,27.5322,27.5504,27.523,27.523,25000.0
2013-08-19 13:35:00,30.11,30.13,30.1,30.1,11400.0,27.5322,27.5504,27.523,27.523,11400.0
2013-08-19 13:40:00,30.1,30.13,30.1,30.11,42500.0,27.523,27.5504,27.523,27.5322,42500.0
2013-08-19 13:45:00,30.1,30.12,30.09,30.1,7800.0,27.523,27.5413,27.5139,27.523,7800.0
2013-08-19 13:50:00,30.09,30.1,30.05,30.06,25300.0,27.5139,27.523,27.4773,27.4864,25300.0
2013-08-19 13:55:00,30.07,30.07,30.06,30.07,8800.0,27.4956,27.4956,27.4864,27.4956,8800.0
2013-08-19 14:00:00,30.06,30.07,30.06,30.07,7400.0,27.4864,27.4956,27.4864,27.4956,7400.0
2013-08-19 14:05:00,30.07,30.09,30.06,30.07,31300.0,27.4956,27.5139,27.4864,27.4956,31300.0
2013-08-19 14:10:00,30.07,30.07,30.01,30.04,56700.0,27.4956,27.4956,27.4407,27.4681,56700.0
2013-08-19 14:15:00,30.05,30.05,30.03,30.03,4400.0,27.4773,27.4773,27.459,27.459,4400.0
2013-08-19 14:20:00,30.03,30.04,30.0,30.01,18100.0,27.459,27.4681,27.4316,27.4407,18100.0
2013-08-19 14:25:00,30.0,30.0,29.95,30.0,49700.0,27.4316,27.4316,27.3859,27.4316,49700.0
2013-08-19 14:30:00,30.0,30.0,29.94,29.98,26400.0,27.4316,27.4316,27.3767,27.4133,26400.0
2013-08-19 14:35:00,29.98,30.0,29.96,29.99,11800.0,27.4133,27.4316,27.395,27.4224,11800.0
2013-08-19 14:40:00,30.0,30.01,30.0,30.01,4900.0,27.4316,27.4407,27.4316,27.4407,4900.0
2013-08-19 14:45:00,30.01,30.02,29.99,30.0,12200.0,27.4407,27.4499,27.4224,27.4316,12200.0
2013-08-19 14:50:00,29.99,30.0,29.91,29.91,25300.0,27.4224,27.4316,27.3493,27.3493,25300.0
2013-08-19 14:55:00,29.91,29.97,29.91,29.96,17200.0,27.3493,27.4041,27.3493,27.395,17200.0
2013-08-19 15:00:00,29.95,29.96,29.89,29.9,35300.0,27.3859,27.395,27.331,27.3401,35300.0
2013-08-19 15:05:00,29.9,29.94,29.89,29.9,12300.0,27.3401,27.3767,27.331,27.3401,12300.0
2013-08-19 15:10:00,29.89,29.9,29.84,29.84,89300.0,27.331,27.3401,27.2853,27.2853,89300.0
2013-08-19 15:15:00,29.85,29.9,29.84,29.88,51600.0,27.2944,27.3401,27.2853,27.3218,51600.0
2013-08-19 15:20:00,29.89,29.94,29.86,29.92,37100.0,27.331,27.3767,27.3036,27.3584,37100.0
2013-08-19 15:25:00,29.93,29.93,29.88,29.88,33900.0,27.3676,27.3676,27.3218,27.3218,33900.0
2013-08-19 15:30:00,29.88,29.89,29.85,29.87,32400.0,27.3218,27.331,27.2944,27.3127,32400.0
2013-08-19 15:35:00,29.87,29.9,29.86,29.87,39700.0,27.3127,27.3401,27.3036,27.3127,39700.0
2013-08-19 15:40:00,29.87,29.9,29.87,29.9,58700.0,27.3127,27.3401,27.3127,27.3401,58700.0
2013-08-19 15:45:00,29.91,29.94,29.86,29.87,70000.0,27.3493,27.3767,27.3036,27.3127,70000.0
2013-08-19 15:50:00,29.88,29.89,29.84,29.88,103700.0,27.3218,27.331,27.2853,27.3218,103700.0
2013-08-19 15:55:00,29.88,29.91,29.86,29.87,144900.0,27.3218,27.3493,27.3036,27.3127,144900.0
2013-08-20 09:30:00,29.86,30.01,29.86,29.94,41500.0,27.3036,27.4407,27.3036,27.3767,41500.0
2013-08-20 09:35:00,29.97,30.05,29.91,29.94,58400.0,27.4041,27.4773,27.3493,27.3767,58400.0
2013-08-20 09:40:00,29.94,30.08,29.94,30.0,35200.0,27.3767,27.5047,27.3767,27.4316,35200.0
2013-08-20 09:45:00,30.0,30.01,29.99,30.0,53400.0,27.4316,27.4407,27.4224,27.4316,53400.0
2013-08-20 09:50:00,30.01,30.02,29.99,30.0,76200.0,27.4407,27.4499,27.4224,27.4316,76200.0
2013-08-20 09:55:00,30.0,30.0,29.83,29.84,43300.0,27.4316,27.4316,27.2761,27.2853,43300.0
2013-08-20 10:00:00,29.86,29.89,29.82,29.89,63100.0,27.3036,27.331,27.267,27.331,63100.0
2013-08-20 10:05:00,29.89,29.89,29.86,29.87,40800.0,27.331,27.331,27.3036,27.3127,40800.0
2013-08-20 10:10:00,29.87,29.87,29.8,29.85,49200.0,27.3127,27.3127,27.2487,27.2944,49200.0
2013-08-20 10:15:00,29.85,29.85,29.81,29.82,17200.0,27.2944,27.2944,27.2578,27.267,17200.0
2013-08-20 10:20:00,29.82,29.83,29.79,29.8,57000.0,27.267,27.2761,27.2396,27.2487,57000.0
2013-08-20 10:25:00,29.8,29.8,29.73,29.73,21200.0,27.2487,27.2487,27.1847,27.1847,21200.0
2013-08-20 10:30:00,29.73,29.74,29.71,29.73,20600.0,27.1847,27.1938,27.1664,27.1847,20600.0
2013-08-20 10:35:00,29.74,29.8,29.73,29.78,40300.0,27.1938,27.2487,27.1847,27.2304,40300.0
2013-08-20 10:40:00,29.8,29.85,29.78,29.85,50600.0,27.2487,27.2944,27.2304,27.2944,50600.0
2013-08-20 10:45:00,29.85,29.92,29.85,29.92,37300.0,27.2944,27.3584,27.2944,27.3584,37300.0
2013-08-20 10:50:00,29.92,29.94,29.91,29.93,32000.0,27.3584,27.3767,27.3493,27.3676,32000.0
2013-08-20 10:55:00,29.93,29.96,29.92,29.95,35700.0,27.3676,27.395,27.3584,27.3859,35700.0
2013-08-20 11:00:00,29.95,29.96,29.94,29.95,16000.0,27.3859,27.395,27.3767,27.3859,16000.0
2013-08-20 11:05:00,29.95,29.96,29.94,29.96,16600.0,27.3859,27.395,27.3767,27.395,16600.0
2013-08-20 11:10:00,29.96,30.01,29.96,30.0,43100.0,27.395,27.4407,27.395,27.4316,43100.0
2013-08-20 11:15:00,30.0,30.0,29.94,29.95,27500.0,27.4316,27.4316,27.3767,27.3859,27500.0
2013-08-20 11:20:00,29.95,29.99,29.94,29.99,28600.0,27.3859,27.4224,27.3767,27.4224,28600.0
2013-08-20 11:25:00,29.99,30.01,29.99,30.0,52200.0,27.4224,27.4407,27.4224,27.4316,52200.0
2013-08-20 11:30:00,30.0,30.02,30.0,30.0,26300.0,27.4316,27.4499,27.4316,27.4316,26300.0
2013-08-20 11:35:00,30.0,30.02,29.99,30.0,29600.0,27.4316,27.4499,27.4224,27.4316,29600.0
2013-08-20 11:40:00,29.99,30.01,29.99,30.0,16400.0,27.4224,27.4407,27.4224,27.4316,16400.0
2013-08-20 11:45:00,30.0,30.02,30.0,30.01,24100.0,27.4316,27.4499,27.4316,27.4407,24100.0
2013-08-20 11:50:00,30.01,30.02,29.99,30.0,47900.0,27.4407,27.4499,27.4224,27.4316,47900.0
2013-08-20 11:55:00,30.0,30.0,29.97,29.98,10600.0,27.4316,27.4316,27.4041,27.4133,10600.0
2013-08-20 12:00:00,29.98,30.06,29.97,30.06,61600.0,27.4133,27.4864,27.4041,27.4864,61600.0
2013-08-20 12:05:00,30.05,30.06,30.02,30.05,26200.0,27.4773,27.4864,27.4499,27.4773,26200.0
2013-08-20 12:10:00,30.05,30.15,30.04,30.13,157900.0,27.4773,27.5687,27.4681,27.5504,157900.0
2013-08-20 12:15:00,30.14,30.14,30.12,30.14,14800.0,27.5596,27.5596,27.5413,27.5596,14800.0
2013-08-20 12:20:00,30.12,30.13,30.1,30.1,34200.0,27.5413,27.5504,27.523,27.523,34200.0
2013-08-20 12:25:00,30.1,30.11,30.04,30.08,74200.0,27.523,27.5322,27.4681,27.5047,74200.0
2013-08-20 12:30:00,30.07,30.08,30.05,30.06,18200.0,27.4956,27.5047,27.4773,27.4864,18200.0
2013-08-20 12:35:00,30.07,30.11,30.07,30.11,17800.0,27.4956,27.5322,27.4956,27.5322,17800.0
2013-08-20 12:40:00,30.11,30.16,30.11,30.16,24900.0,27.5322,27.5779,27.5322,27.5779,24900.0
2013-08-20 12:45:00,30.16,30.18,30.15,30.18,11400.0,27.5779,27.5962,27.5687,27.5962,11400.0
2013-08-20 12:50:00,30.18,30.2,30.17,30.19,28400.0,27.5962,27.6145,27.587,27.6053,28400.0
2013-08-20 12:55:00,30.19,30.25,30.18,30.25,34800.0,27.6053,27.6602,27.5962,27.6602,34800.0
2013-08-20 13:00:00,30.25,30.27,30.24,30.26,34400.0,27.6602,27.6785,27.651,27.6693,34400.0
2013-08-20 13:05:00,30.26,30.31,30.26,30.31,29600.0,27.6693,27.715,27.6693,27.715,29600.0
2013-08-20 13:10:00,30.31,30.38,30.3,30.36,61200.0,27.715,27.779,27.7059,27.7608,61200.0
2013-08-20 13:15:00,30.36,30.41,30.35,30.4,97500.0,27.7608,27.8065,27.7516,27.7973,97500.0
2013-08-20 13:20:00,30.4,30.4,30.37,30.38,13400.0,27.7973,27.7973,27.7699,27.779,13400.0
2013-08-20 13:25:00,30.39,30.39,30.3,30.3,26500.0,27.7882,27.7882,27.7059,27.7059,26500.0
2013-08-20 13:30:00,30.3,30.34,30.26,30.29,41100.0,27.7059,27.7425,27.6693,27.6967,41100.0
2013-08-20 13:35:00,30.29,30.32,30.26,30.26,24000.0,27.6967,27.7242,27.6693,27.6693,24000.0
2013-08-20 13:40:00,30.26,30.28,30.19,30.2,22700.0,27.6693,27.6876,27.6053,27.6145,22700.0
2013-08-20 13:45:00,30.2,30.24,30.19,30.24,18900.0,27.6145,27.651,27.6053,27.651,18900.0
2013-08-20 13:50:00,30.24,30.24,30.19,30.2,21700.0,27.651,27.651,27.6053,27.6145,21700.0
2013-08-20 13:55:00,30.2,30.2,30.15,30.19,40300.0,27.6145,27.6145,27.5687,27.6053,40300.0
2013-08-20 14:00:00,30.19,30.3,30.18,30.29,51100.0,27.6053,27.7059,27.5962,27.6967,51100.0
2013-08-20 14:05:00,30.29,30.36,30.28,30.28,52100.0,27.6967,27.7608,27.6876,27.6876,52100.0
2013-08-20 14:10:00,30.27,30.28,30.22,30.23,26800.0,27.6785,27.6876,27.6327,27.6419,26800.0
2013-08-20 14:15:00,30.23,30.23,30.14,30.15,38500.0,27.6419,27.6419,27.5596,27.5687,38500.0
2013-08-20 14:20:00,30.14,30.17,30.12,30.13,32900.0,27.5596,27.587,27.5413,27.5504,32900.0
2013-08-20 14:25:00,30.12,30.2,30.11,30.2,59100.0,27.5413,27.6145,27.5322,27.6145,59100.0
2013-08-20 14:30:00,30.21,30.28,30.21,30.26,51000.0,27.6236,27.6876,27.6236,27.6693,51000.0
2013-08-20 14:35:00,30.26,30.27,30.21,30.25,68500.0,27.6693,27.6785,27.6236,27.6602,68500.0
2013-08-20 14:40:00,30.24,30.26,30.21,30.21,96300.0,27.651,27.6693,27.6236,27.6236,96300.0
2013-08-20 14:45:00,30.22,30.23,30.21,30.22,31600.0,27.6327,27.6419,27.6236,27.6327,31600.0
2013-08-20 14:50:00,30.22,30.3,30.22,30.29,70300.0,27.6327,27.7059,27.6327,27.6967,70300.0
2013-08-20 14:55:00,30.28,30.28,30.25,30.25,32000.0,27.6876,27.6876,27.6602,27.6602,32000.0
2013-08-20 15:00:00,30.26,30.26,30.22,30.22,28500.0,27.6693,27.6693,27.6327,27.6327,28500.0
2013-08-20 15:05:00,30.22,30.25,30.2,30.2,82200.0,27.6327,27.6602,27.6145,27.6145,82200.0
2013-08-20 15:10:00,30.2,30.22,30.19,30.2,37500.0,27.6145,27.6327,27.6053,27.6145,37500.0
2013-08-20 15:15:00,30.2,30.24,30.2,30.23,62200.0,27.6145,27.651,27.6145,27.6419,62200.0
2013-08-20 15:20:00,30.22,30.23,30.2,30.2,22600.0,27.6327,27.6419,27.6145,27.6145,22600.0
2013-08-20 15:25:00,30.2,30.24,30.2,30.24,49200.0,27.6145,27.651,27.6145,27.651,49200.0
2013-08-20 15:30:00,30.23,30.25,30.2,30.2,41800.0,27.6419,27.6602,27.6145,27.6145,41800.0
2013-08-20 15:35:00,30.2,30.21,30.15,30.16,39100.0,27.6145,27.6236,27.5687,27.5779,39100.0
2013-08-20 15:40:00,30.15,30.23,30.15,30.23,95300.0,27.5687,27.6419,27.5687,27.6419,95300.0
2013-08-20 15:45:00,30.22,30.23,30.2,30.21,101100.0,27.6327,27.6419,27.6145,27.6236,101100.0
2013-08-20 15:50:00,30.2,30.21,30.16,30.18,81500.0,27.6145,27.6236,27.5779,27.5962,81500.0
2013-08-20 15:55:00,30.18,30.26,30.18,30.24,328000.0,27.5962,27.6693,27.5962,27.651,328000.0
2013-08-21 09:30:00,30.03,30.07,29.81,29.86,55400.0,27.459,27.4956,27.2578,27.3036,55400.0
2013-08-21 09:35:00,29.85,29.87,29.75,29.82,96400.0,27.2944,27.3127,27.203,27.267,96400.0
2013-08-21 09:40:00,29.82,29.94,29.82,29.94,33700.0,27.267,27.3767,27.267,27.3767,33700.0
2013-08-21 09:45:00,29.95,30.02,29.89,29.99,45500.0,27.3859,27.4499,27.331,27.4224,45500.0
2013-08-21 09:50:00,29.96,30.02,29.93,30.0,38300.0,27.395,27.4499,27.3676,27.4316,38300.0
2013-08-21 09:55:00,29.98,30.08,29.98,30.07,18400.0,27.4133,27.5047,27.4133,27.4956,18400.0
2013-08-21 10:00:00,30.07,30.15,30.07,30.14,52400.0,27.4956,27.5687,27.4956,27.5596,52400.0
2013-08-21 10:05:00,30.14,30.14,30.09,30.13,39700.0,27.5596,27.5596,27.5139,27.5504,39700.0
2013-08-21 10:10:00,30.14,30.19,30.12,30.15,58600.0,27.5596,27.6053,27.5413,27.5687,58600.0
2013-08-21 10:15:00,30.14,30.15,30.13,30.14,17600.0,27.5596,27.5687,27.5504,27.5596,17600.0
2013-08-21 10:20:00,30.14,30.18,30.13,30.18,40100.0,27.5596,27.5962,27.5504,27.5962,40100.0
2013-08-21 10:25:00,30.17,30.18,30.13,30.13,11500.0,27.587,27.5962,27.5504,27.5504,11500.0
2013-08-21 10:30:00,30.13,30.13,30.03,30.04,14600.0,27.5504,27.5504,27.459,27.4681,14600.0
2013-08-21 10:35:00,30.03,30.03,30.0,30.01,21600.0,27.459,27.459,27.4316,27.4407,21600.0
2013-08-21 10:40:00,30.01,30.05,30.01,30.05,40400.0,27.4407,27.4773,27.4407,27.4773,40400.0
2013-08-21 10:45:00,30.05,30.05,29.99,30.03,38900.0,27.4773,27.4773,27.4224,27.459,38900.0
2013-08-21 10:50:00,30.02,30.03,30.02,30.02,3800.0,27.4499,27.459,27.4499,27.4499,3800.0
2013-08-21 10:55:00,30.02,30.03,29.99,29.99,30400.0,27.4499,27.459,27.4224,27.4224,30400.0
2013-08-21 11:00:00,29.99,30.01,29.95,29.95,24400.0,27.4224,27.4407,27.3859,27.3859,24400.0
2013-08-21 11:05:00,29.95,30.0,29.94,29.99,54400.0,27.3859,27.4316,27.3767,27.4224,54400.0
2013-08-21 11:10:00,29.99,30.02,29.99,30.01,35400.0,27.4224,27.4499,27.4224,27.4407,35400.0
2013-08-21 11:15:00,30.02,30.02,30.0,30.01,49700.0,27.4499,27.4499,27.4316,27.4407,49700.0
2013-08-21 11:20:00,30.01,30.01,29.97,29.98,27800.0,27.4407,27.4407,27.4041,27.4133,27800.0
2013-08-21 11:25:00,29.97,29.98,29.89,29.91,30700.0,27.4041,27.4133,27.331,27.3493,30700.0
2013-08-21 11:30:00,29.91,29.91,29.87,29.91,32000.0,27.3493,27.3493,27.3127,27.3493,32000.0
2013-08-21 11:35:00,29.91,29.92,29.91,29.92,23800.0,27.3493,27.3584,27.3493,27.3584,23800.0
2013-08-21 11:40:00,29.92,29.94,29.91,29.93,21600.0,27.3584,27.3767,27.3493,27.3676,21600.0
2013-08-21 11:45:00,29.93,29.93,29.86,29.88,31300.0,27.3676,27.3676,27.3036,27.3218,31300.0
2013-08-21 11:50:00,29.87,29.9,29.87,29.9,26500.0,27.3127,27.3401,27.3127,27.3401,26500.0
2013-08-21 11:55:00,29.9,29.94,29.9,29.94,39900.0,27.3401,27.3767,27.3401,27.3767,39900.0
2013-08-21 12:00:00,29.94,29.99,29.94,29.99,46000.0,27.3767,27.4224,27.3767,27.4224,46000.0
2013-08-21 12:05:00,29.99,30.04,29.99,30.04,24600.0,27.4224,27.4681,27.4224,27.4681,24600.0
2013-08-21 12:10:00,30.04,30.04,30.03,30.04,4600.0,27.4681,27.4681,27.459,27.4681,4600.0
2013-08-21 12:15:00,30.04,30.04,30.03,30.03,7200.0,27.4681,27.4681,27.459,27.459,7200.0
2013-08-21 12:20:00,30.03,30.04,29.94,29.94,38000.0,27.459,27.4681,27.3767,27.3767,38000.0
2013-08-21 12:25:00,29.94,29.96,29.92,29.93,20200.0,27.3767,27.395,27.3584,27.3676,20200.0
2013-08-21 12:30:00,29.93,29.93,29.89,29.91,35100.0,27.3676,27.3676,27.331,27.3493,35100.0
2013-08-21 12:35:00,29.91,29.91,29.9,29.91,8100.0,27.3493,27.3493,27.3401,27.3493,8100.0
2013-08-21 12:40:00,29.91,29.91,29.9,29.91,9900.0,27.3493,27.3493,27.3401,27.3493,9900.0
2013-08-21 12:45:00,29.9,29.91,29.85,29.85,25000.0,27.3401,27.3493,27.2944,27.2944,25000.0
2013-08-21 12:50:00,29.85,29.9,29.85,29.89,34400.0,27.2944,27.3401,27.2944,27.331,34400.0
2013-08-21 12:55:00,29.89,29.89,29.87,29.87,16100.0,27.331,27.331,27.3127,27.3127,16100.0
2013-08-21 13:00:00,29.87,29.87,29.83,29.83,26400.0,27.3127,27.3127,27.2761,27.2761,26400.0
2013-08-21 13:05:00,29.83,29.83,29.81,29.81,4700.0,27.2761,27.2761,27.2578,27.2578,4700.0
2013-08-21 13:10:00,29.82,29.86,29.82,29.85,23700.0,27.267,27.3036,27.267,27.2944,23700.0
2013-08-21 13:15:00,29.85,29.87,29.83,29.87,78500.0,27.2944,27.3127,27.2761,27.3127,78500.0
2013-08-21 13:20:00,29.87,29.87,29.85,29.86,12500.0,27.3127,27.3127,27.2944,27.3036,12500.0
2013-08-21 13:25:00,29.85,29.86,29.83,29.83,7800.0,27.2944,27.3036,27.2761,27.2761,7800.0
2013-08-21 13:30:00,29.83,29.84,29.8,29.8,13900.0,27.2761,27.2853,27.2487,27.2487,13900.0
2013-08-21 13:35:00,29.8,29.8,29.78,29.79,19800.0,27.2487,27.2487,27.2304,27.2396,19800.0
2013-08-21 13:40:00,29.79,29.8,29.77,29.78,14000.0,27.2396,27.2487,27.2213,27.2304,14000.0
2013-08-21 13:45:00,29.79,29.84,29.78,29.84,43000.0,27.2396,27.2853,27.2304,27.2853,43000.0
2013-08-21 13:50:00,29.84,29.85,29.83,29.84,14700.0,27.2853,27.2944,27.2761,27.2853,14700.0
2013-08-21 13:55:00,29.83,29.84,29.81,29.82,11600.0,27.2761,27.2853,27.2578,27.267,11600.0
2013-08-21 14:00:00,29.81,29.82,29.71,29.72,89100.0,27.2578,27.267,27.1664,27.1755,89100.0
2013-08-21 14:05:00,29.71,29.71,29.62,29.68,118600.0,27.1664,27.1664,27.0841,27.139,118600.0
2013-08-21 14:10:00,29.69,29.72,29.68,29.68,21600.0,27.1481,27.1755,27.139,27.139,21600.0
2013-08-21 14:15:00,29.68,29.72,29.65,29.67,32200.0,27.139,27.1755,27.1115,27.1298,32200.0
2013-08-21 14:20:00,29.67,29.67,29.6,29.61,26700.0,27.1298,27.1298,27.0658,27.075,26700.0
2013-08-21 14:25:00,29.62,29.67,29.62,29.67,24500.0,27.0841,27.1298,27.0841,27.1298,24500.0
2013-08-21 14:30:00,29.67,29.83,29.66,29.81,37700.0,27.1298,27.2761,27.1207,27.2578,37700.0
2013-08-21 14:35:00,29.81,29.88,29.8,29.86,47100.0,27.2578,27.3218,27.2487,27.3036,47100.0
2013-08-21 14:40:00,29.86,29.89,29.85,29.87,33400.0,27.3036,27.331,27.2944,27.3127,33400.0
2013-08-21 14:45:00,29.88,29.93,29.87,29.91,41700.0,27.3218,27.3676,27.3127,27.3493,41700.0
2013-08-21 14:50:00,29.91,29.93,29.9,29.92,55900.0,27.3493,27.3676,27.3401,27.3584,55900.0
2013-08-21 14:55:00,29.91,29.93,29.89,29.9,37500.0,27.3493,27.3676,27.331,27.3401,37500.0
2013-08-21 15:00:00,29.9,29.92,29.89,29.91,61500.0,27.3401,27.3584,27.331,27.3493,61500.0
2013-08-21 15:05:00,29.91,29.92,29.89,29.92,43500.0,27.3493,27.3584,27.331,27.3584,43500.0
2013-08-21 15:10:00,29.92,29.94,29.9,29.93,52600.0,27.3584,27.3767,27.3401,27.3676,52600.0
2013-08-21 15:15:00,29.93,29.93,29.84,29.85,68200.0,27.3676,27.3676,27.2853,27.2944,68200.0
2013-08-21 15:20:00,29.84,29.93,29.84,29.93,68500.0,27.2853,27.3676,27.2853,27.3676,68500.0
2013-08-21 15:25:00,29.93,29.93,29.9,29.91,67700.0,27.3676,27.3676,27.3401,27.3493,67700.0
2013-08-21 15:30:00,29.92,29.99,29.89,29.98,79500.0,27.3584,27.4224,27.331,27.4133,79500.0
2013-08-21 15:35:00,29.98,30.0,29.92,29.92,70300.0,27.4133,27.4316,27.3584,27.3584,70300.0
2013-08-21 15:40:00,29.93,29.98,29.9,29.95,123400.0,27.3676,27.4133,27.3401,27.3859,123400.0
2013-08-21 15:45:00,29.95,29.96,29.91,29.92,89900.0,27.3859,27.395,27.3493,27.3584,89900.0
2013-08-21 15:50:00,29.91,29.94,29.88,29.89,124400.0,27.3493,27.3767,27.3218,27.331,124400.0
2013-08-21 15:55:00,29.89,29.92,29.82,29.84,207900.0,27.331,27.3584,27.267,27.2853,207900.0
2013-08-22 09:30:00,29.83,29.85,29.62,29.8,83500.0,27.2761,27.2944,27.0841,27.2487,83500.0
2013-08-22 09:35:00,29.8,30.01,29.79,29.79,134400.0,27.2487,27.4407,27.2396,27.2396,134400.0
2013-08-22 09:40:00,29.79,29.87,29.77,29.85,53000.0,27.2396,27.3127,27.2213,27.2944,53000.0
2013-08-22 09:45:00,29.83,29.87,29.79,29.86,25600.0,27.2761,27.3127,27.2396,27.3036,25600.0
2013-08-22 09:50:00,29.85,29.86,29.79,29.8,31400.0,27.2944,27.3036,27.2396,27.2487,31400.0
2013-08-22 09:55:00,29.81,29.88,29.8,29.8,57900.0,27.2578,27.3218,27.2487,27.2487,57900.0
2013-08-22 10:00:00,29.81,29.83,29.75,29.81,50100.0,27.2578,27.2761,27.203,27.2578,50100.0
2013-08-22 10:05:00,29.81,29.83,29.76,29.78,41200.0,27.2578,27.2761,27.2121,27.2304,41200.0
2013-08-22 10:10:00,29.77,29.82,29.77,29.81,45800.0,27.2213,27.267,27.2213,27.2578,45800.0
2013-08-22 10:15:00,29.81,29.81,29.78,29.8,25700.0,27.2578,27.2578,27.2304,27.2487,25700.0
2013-08-22 10:20:00,29.8,29.83,29.8,29.8,29200.0,27.2487,27.2761,27.2487,27.2487,29200.0
2013-08-22 10:25:00,29.79,29.81,29.73,29.73,86800.0,27.2396,27.2578,27.1847,27.1847,86800.0
2013-08-22 10:30:00,29.74,29.77,29.72,29.77,34000.0,27.1938,27.2213,27.1755,27.2213,34000.0
2013-08-22 10:35:00,29.77,29.77,29.74,29.74,14800.0,27.2213,27.2213,27.1938,27.1938,14800.0
2013-08-22 10:40:00,29.75,29.77,29.73,29.74,38700.0,27.203,27.2213,27.1847,27.1938,38700.0
2013-08-22 10:45:00,29.74,29.76,29.72,29.76,38800.0,27.1938,27.2121,27.1755,27.2121,38800.0
2013-08-22 10:50:00,29.76,29.78,29.75,29.76,36500.0,27.2121,27.2304,27.203,27.2121,36500.0
2013-08-22 10:55:00,29.76,29.77,29.74,29.77,29800.0,27.2121,27.2213,27.1938,27.2213,29800.0
2013-08-22 11:00:00,29.76,29.84,29.74,29.81,74100.0,27.2121,27.2853,27.1938,27.2578,74100.0
2013-08-22 11:05:00,29.81,29.82,29.8,29.81,16800.0,27.2578,27.267,27.2487,27.2578,16800.0
2013-08-22 11:10:00,29.82,29.9,29.82,29.9,45400.0,27.267,27.3401,27.267,27.3401,45400.0
2013-08-22 11:15:00,29.9,29.92,29.9,29.9,37000.0,27.3401,27.3584,27.3401,27.3401,37000.0
2013-08-22 11:20:00,29.89,29.9,29.86,29.87,24200.0,27.331,27.3401,27.3036,27.3127,24200.0
2013-08-22 11:25:00,29.86,29.86,29.79,29.8,18800.0,27.3036,27.3036,27.2396,27.2487,18800.0
2013-08-22 11:30:00,29.79,29.8,29.78,29.79,19500.0,27.2396,27.2487,27.2304,27.2396,19500.0
2013-08-22 11:35:00,29.78,29.83,29.77,29.82,31200.0,27.2304,27.2761,27.2213,27.267,31200.0
2013-08-22 11:40:00,29.82,29.84,29.77,29.77,18200.0,27.267,27.2853,27.2213,27.2213,18200.0
2013-08-22 11:45:00,29.76,29.77,29.75,29.76,24900.0,27.2121,27.2213,27.203,27.2121,24900.0
2013-08-22 11:50:00,29.77,29.82,29.76,29.82,25900.0,27.2213,27.267,27.2121,27.267,25900.0
2013-08-22 11:55:00,29.82,29.84,29.81,29.84,20200.0,27.267,27.2853,27.2578,27.2853,20200.0
2013-08-22 12:00:00,29.83,29.86,29.83,29.86,11200.0,27.2761,27.3036,27.2761,27.3036,11200.0
2013-08-22 12:05:00,29.86,29.87,29.85,29.87,17000.0,27.3036,27.3127,27.2944,27.3127,17000.0
2013-08-22 12:10:00,29.86,29.92,29.85,29.91,35300.0,27.3036,27.3584,27.2944,27.3493,35300.0
2013-08-22 12:15:00,29.92,29.92,29.9,29.91,14000.0,27.3584,27.3584,27.3401,27.3493,14000.0
2013-08-22 12:20:00,29.9,29.96,29.9,29.96,34300.0,27.3401,27.395,27.3401,27.395,34300.0
2013-08-22 12:25:00,29.96,29.97,29.93,29.95,17800.0,27.395,27.4041,27.3676,27.3859,17800.0
2013-08-22 12:30:00,29.94,29.94,29.91,29.91,18500.0,27.3767,27.3767,27.3493,27.3493,18500.0
2013-08-22 12:35:00,29.92,29.92,29.91,29.92,8400.0,27.3584,27.3584,27.3493,27.3584,8400.0
2013-08-22 12:40:00,29.92,29.92,29.9,29.9,17700.0,27.3584,27.3584,27.3401,27.3401,17700.0
2013-08-22 12:45:00,29.91,29.91,29.75,29.76,24700.0,27.3493,27.3493,27.203,27.2121,24700.0
2013-08-22 12:50:00,29.76,29.86,29.75,29.86,34200.0,27.2121,27.3036,27.203,27.3036,34200.0
2013-08-22 12:55:00,29.86,29.93,29.85,29.87,13900.0,27.3036,27.3676,27.2944,27.3127,13900.0
2013-08-22 13:00:00,29.87,29.88,29.78,29.83,22700.0,27.3127,27.3218,27.2304,27.2761,22700.0
2013-08-22 13:05:00,29.84,29.9,29.8,29.85,11800.0,27.2853,27.3401,27.2487,27.2944,11800.0
2013-08-22 13:10:00,29.85,29.88,29.81,29.87,16800.0,27.2944,27.3218,27.2578,27.3127,16800.0
2013-08-22 13:15:00,29.88,29.89,29.81,29.83,12400.0,27.3218,27.331,27.2578,27.2761,12400.0
2013-08-22 13:20:00,29.84,29.85,29.75,29.76,12600.0,27.2853,27.2944,27.203,27.2121,12600.0
2013-08-22 13:25:00,29.75,29.78,29.75,29.77,19500.0,27.203,27.2304,27.203,27.2213,19500.0
2013-08-22 13:30:00,29.77,29.77,29.75,29.76,20100.0,27.2213,27.2213,27.203,27.2121,20100.0
2013-08-22 13:35:00,29.75,29.77,29.7,29.77,20300.0,27.203,27.2213,27.1573,27.2213,20300.0
2013-08-22 13:40:00,29.76,29.8,29.75,29.77,10900.0,27.2121,27.2487,27.203,27.2213,10900.0
2013-08-22 13:45:00,29.76,29.76,29.69,29.75,17200.0,27.2121,27.2121,27.1481,27.203,17200.0
2013-08-22 13:50:00,29.76,29.76,29.7,29.75,15300.0,27.2121,27.2121,27.1573,27.203,15300.0
2013-08-22 13:55:00,29.75,29.75,29.7,29.71,9900.0,27.203,27.203,27.1573,27.1664,9900.0
2013-08-22 14:00:00,29.71,29.75,29.68,29.71,25000.0,27.1664,27.203,27.139,27.1664,25000.0
2013-08-22 14:05:00,29.7,29.73,29.69,29.69,17500.0,27.1573,27.1847,27.1481,27.1481,17500.0
2013-08-22 14:10:00,29.68,29.68,29.63,29.64,16800.0,27.139,27.139,27.0933,27.1024,16800.0
2013-08-22 14:15:00,29.63,29.66,29.62,29.62,16800.0,27.0933,27.1207,27.0841,27.0841,16800.0
2013-08-22 14:20:00,29.62,29.63,29.57,29.58,21300.0,27.0841,27.0933,27.0384,27.0475,21300.0
2013-08-22 14:25:00,29.58,29.63,29.57,29.63,21300.0,27.0475,27.0933,27.0384,27.0933,21300.0
2013-08-22 14:30:00,29.64,29.64,29.58,29.6,10400.0,27.1024,27.1024,27.0475,27.0658,10400.0
2013-08-22 14:35:00,29.59,29.61,29.58,29.61,17700.0,27.0567,27.075,27.0475,27.075,17700.0
2013-08-22 14:40:00,29.61,29.67,29.6,29.67,25000.0,27.075,27.1298,27.0658,27.1298,25000.0
2013-08-22 14:45:00,29.67,29.67,29.63,29.66,19400.0,27.1298,27.1298,27.0933,27.1207,19400.0
2013-08-22 14:50:00,29.66,29.7,29.64,29.66,20600.0,27.1207,27.1573,27.1024,27.1207,20600.0
2013-08-22 14:55:00,29.67,29.67,29.65,29.65,11800.0,27.1298,27.1298,27.1115,27.1115,11800.0
2013-08-22 15:00:00,29.65,29.68,29.65,29.67,26300.0,27.1115,27.139,27.1115,27.1298,26300.0
2013-08-22 15:05:00,29.67,29.69,29.66,29.68,13900.0,27.1298,27.1481,27.1207,27.139,13900.0
2013-08-22 15:10:00,29.68,29.68,29.67,29.68,20400.0,27.139,27.139,27.1298,27.139,20400.0
2013-08-22 15:15:00,29.68,29.71,29.62,29.63,18700.0,27.139,27.1664,27.0841,27.0933,18700.0
2013-08-22 15:20:00,29.63,29.64,29.6,29.61,16300.0,27.0933,27.1024,27.0658,27.075,16300.0
2013-08-22 15:25:00,29.62,29.69,29.61,29.68,34100.0,27.0841,27.1481,27.075,27.139,34100.0
2013-08-22 15:30:00,29.68,29.76,29.67,29.76,39200.0,27.139,27.2121,27.1298,27.2121,39200.0
2013-08-22 15:35:00,29.76,29.87,29.75,29.85,72400.0,27.2121,27.3127,27.203,27.2944,72400.0
2013-08-22 15:40:00,29.85,29.93,29.84,29.93,132700.0,27.2944,27.3676,27.2853,27.3676,132700.0
2013-08-22 15:45:00,29.92,29.93,29.82,29.86,197800.0,27.3584,27.3676,27.267,27.3036,197800.0
2013-08-22 15:50:00,29.85,29.86,29.82,29.83,119600.0,27.2944,27.3036,27.267,27.2761,119600.0
2013-08-22 15:55:00,29.83,29.91,29.79,29.87,270900.0,27.2761,27.3493,27.2396,27.3127,270900.0
2013-08-23 09:30:00,29.88,29.9,29.64,29.68,49900.0,27.3218,27.3401,27.1024,27.139,49900.0
2013-08-23 09:35:00,29.66,29.82,29.65,29.81,12400.0,27.1207,27.267,27.1115,27.2578,12400.0
2013-08-23 09:40:00,29.8,29.83,29.76,29.78,16100.0,27.2487,27.2761,27.2121,27.2304,16100.0
2013-08-23 09:45:00,29.78,29.8,29.75,29.78,12900.0,27.2304,27.2487,27.203,27.2304,12900.0
2013-08-23 09:50:00,29.78,29.78,29.7,29.71,20400.0,27.2304,27.2304,27.1573,27.1664,20400.0
2013-08-23 09:55:00,29.7,29.72,29.67,29.72,15500.0,27.1573,27.1755,27.1298,27.1755,15500.0
2013-08-23 10:00:00,29.7,29.85,29.68,29.78,95700.0,27.1573,27.2944,27.139,27.2304,95700.0
2013-08-23 10:05:00,29.78,29.78,29.73,29.75,20600.0,27.2304,27.2304,27.1847,27.203,20600.0
2013-08-23 10:10:00,29.75,29.79,29.74,29.78,15500.0,27.203,27.2396,27.1938,27.2304,15500.0
2013-08-23 10:15:00,29.77,29.79,29.75,29.76,9000.0,27.2213,27.2396,27.203,27.2121,9000.0
2013-08-23 10:20:00,29.76,29.79,29.74,29.76,15900.0,27.2121,27.2396,27.1938,27.2121,15900.0
2013-08-23 10:25:00,29.77,29.78,29.76,29.76,16400.0,27.2213,27.2304,27.2121,27.2121,16400.0
2013-08-23 10:30:00,29.76,29.8,29.75,29.8,8000.0,27.2121,27.2487,27.203,27.2487,8000.0
2013-08-23 10:35:00,29.8,29.81,29.73,29.74,99900.0,27.2487,27.2578,27.1847,27.1938,99900.0
2013-08-23 10:40:00,29.75,29.77,29.68,29.73,37100.0,27.203,27.2213,27.139,27.1847,37100.0
2013-08-23 10:45:00,29.74,29.75,29.72,29.73,20000.0,27.1938,27.203,27.1755,27.1847,20000.0
2013-08-23 10:50:00,29.73,29.74,29.7,29.71,31100.0,27.1847,27.1938,27.1573,27.1664,31100.0
2013-08-23 10:55:00,29.7,29.75,29.7,29.74,30700.0,27.1573,27.203,27.1573,27.1938,30700.0
2013-08-23 11:00:00,29.75,29.75,29.69,29.71,35500.0,27.203,27.203,27.1481,27.1664,35500.0
2013-08-23 11:05:00,29.71,29.72,29.69,29.69,8000.0,27.1664,27.1755,27.1481,27.1481,8000.0
2013-08-23 11:10:00,29.7,29.72,29.69,29.72,34700.0,27.1573,27.1755,27.1481,27.1755,34700.0
2013-08-23 11:15:00,29.72,29.76,29.72,29.75,13200.0,27.1755,27.2121,27.1755,27.203,13200.0
2013-08-23 11:20:00,29.75,29.75,29.68,29.69,19600.0,27.203,27.203,27.139,27.1481,19600.0
2013-08-23 11:25:00,29.69,29.71,29.69,29.71,23600.0,27.1481,27.1664,27.1481,27.1664,23600.0
2013-08-23 11:30:00,29.71,29.71,29.68,29.69,16900.0,27.1664,27.1664,27.139,27.1481,16900.0
2013-08-23 11:35:00,29.68,29.73,29.68,29.73,119500.0,27.139,27.1847,27.139,27.1847,119500.0
2013-08-23 11:40:00,29.73,29.76,29.73,29.75,9300.0,27.1847,27.2121,27.1847,27.203,9300.0
2013-08-23 11:45:00,29.76,29.77,29.76,29.77,4900.0,27.2121,27.2213,27.2121,27.2213,4900.0
2013-08-23 11:50:00,29.77,29.83,29.77,29.83,29100.0,27.2213,27.2761,27.2213,27.2761,29100.0
2013-08-23 11:55:00,29.84,29.84,29.82,29.84,9900.0,27.2853,27.2853,27.267,27.2853,9900.0
2013-08-23 12:00:00,29.84,29.92,29.84,29.88,39900.0,27.2853,27.3584,27.2853,27.3218,39900.0
2013-08-23 12:05:00,29.87,29.87,29.83,29.84,11300.0,27.3127,27.3127,27.2761,27.2853,11300.0
2013-08-23 12:10:00,29.84,29.84,29.78,29.81,11400.0,27.2853,27.2853,27.2304,27.2578,11400.0
2013-08-23 12:15:00,29.81,29.83,29.8,29.83,4800.0,27.2578,27.2761,27.2487,27.2761,4800.0
2013-08-23 12:20:00,29.83,29.84,29.82,29.84,6400.0,27.2761,27.2853,27.267,27.2853,6400.0
2013-08-23 12:25:00,29.84,29.86,29.84,29.86,12800.0,27.2853,27.3036,27.2853,27.3036,12800.0
2013-08-23 12:30:00,29.86,29.87,29.85,29.86,8500.0,27.3036,27.3127,27.2944,27.3036,8500.0
2013-08-23 12:35:00,29.86,29.92,29.85,29.92,22200.0,27.3036,27.3584,27.2944,27.3584,22200.0
2013-08-23 12:40:00,29.92,29.92,29.89,29.9,7500.0,27.3584,27.3584,27.331,27.3401,7500.0
2013-08-23 12:45:00,29.9,29.91,29.88,29.9,12700.0,27.3401,27.3493,27.3218,27.3401,12700.0
2013-08-23 12:50:00,29.9,29.91,29.9,29.9,10300.0,27.3401,27.3493,27.3401,27.3401,10300.0
2013-08-23 12:55:00,29.9,29.91,29.89,29.9,9900.0,27.3401,27.3493,27.331,27.3401,9900.0
2013-08-23 13:00:00,29.9,29.91,29.9,29.91,17600.0,27.3401,27.3493,27.3401,27.3493,17600.0
2013-08-23 13:05:00,29.91,29.91,29.89,29.9,15300.0,27.3493,27.3493,27.331,27.3401,15300.0
2013-08-23 13:10:00,29.91,29.91,29.89,29.9,11000.0,27.3493,27.3493,27.331,27.3401,11000.0
2013-08-23 13:15:00,29.91,29.91,29.89,29.89,7100.0,27.3493,27.3493,27.331,27.331,7100.0
2013-08-23 13:20:00,29.89,29.91,29.87,29.91,15600.0,27.331,27.3493,27.3127,27.3493,15600.0
2013-08-23 13:25:00,29.91,29.94,29.91,29.94,10100.0,27.3493,27.3767,27.3493,27.3767,10100.0
2013-08-23 13:30:00,29.94,29.95,29.93,29.93,7300.0,27.3767,27.3859,27.3676,27.3676,7300.0
2013-08-23 13:35:00,29.94,29.95,29.94,29.95,12800.0,27.3767,27.3859,27.3767,27.3859,12800.0
2013-08-23 13:40:00,29.96,29.97,29.96,29.96,7300.0,27.395,27.4041,27.395,27.395,7300.0
2013-08-23 13:45:00,29.97,29.99,29.96,29.99,11300.0,27.4041,27.4224,27.395,27.4224,11300.0
2013-08-23 13:50:00,29.99,30.03,29.99,30.03,18300.0,27.4224,27.459,27.4224,27.459,18300.0
2013-08-23 13:55:00,30.03,30.07,30.02,30.07,17300.0,27.459,27.4956,27.4499,27.4956,17300.0
2013-08-23 14:00:00,30.07,30.07,30.01,30.02,32200.0,27.4956,27.4956,27.4407,27.4499,32200.0
2013-08-23 14:05:00,30.02,30.02,30.0,30.01,30200.0,27.4499,27.4499,27.4316,27.4407,30200.0
2013-08-23 14:10:00,30.01,30.03,30.0,30.03,17600.0,27.4407,27.459,27.4316,27.459,17600.0
2013-08-23 14:15:00,30.03,30.03,30.0,30.01,15500.0,27.459,27.459,27.4316,27.4407,15500.0
2013-08-23 14:20:00,30.01,30.02,30.0,30.02,11300.0,27.4407,27.4499,27.4316,27.4499,11300.0
2013-08-23 14:25:00,30.02,30.05,30.02,30.04,21500.0,27.4499,27.4773,27.4499,27.4681,21500.0
2013-08-23 14:30:00,30.04,30.07,30.03,30.07,16800.0,27.4681,27.4956,27.459,27.4956,16800.0
2013-08-23 14:35:00,30.07,30.14,30.07,30.14,83500.0,27.4956,27.5596,27.4956,27.5596,83500.0
2013-08-23 14:40:00,30.13,30.16,30.12,30.16,49600.0,27.5504,27.5779,27.5413,27.5779,49600.0
2013-08-23 14:45:00,30.16,30.16,30.14,30.15,38100.0,27.5779,27.5779,27.5596,27.5687,38100.0
2013-08-23 14:50:00,30.15,30.19,30.14,30.16,81900.0,27.5687,27.6053,27.5596,27.5779,81900.0
2013-08-23 14:55:00,30.16,30.16,30.13,30.13,23700.0,27.5779,27.5779,27.5504,27.5504,23700.0
2013-08-23 15:00:00,30.14,30.14,30.07,30.08,35200.0,27.5596,27.5596,27.4956,27.5047,35200.0
2013-08-23 15:05:00,30.08,30.1,30.04,30.1,42600.0,27.5047,27.523,27.4681,27.523,42600.0
2013-08-23 15:10:00,30.1,30.11,30.08,30.09,31100.0,27.523,27.5322,27.5047,27.5139,31100.0
2013-08-23 15:15:00,30.09,30.09,30.08,30.09,28900.0,27.5139,27.5139,27.5047,27.5139,28900.0
2013-08-23 15:20:00,30.09,30.2,30.08,30.2,66500.0,27.5139,27.6145,27.5047,27.6145,66500.0
2013-08-23 15:25:00,30.2,30.2,30.15,30.17,55600.0,27.6145,27.6145,27.5687,27.587,55600.0
2013-08-23 15:30:00,30.17,30.17,30.11,30.12,26700.0,27.587,27.587,27.5322,27.5413,26700.0
2013-08-23 15:35:00,30.1,30.16,30.1,30.14,44700.0,27.523,27.5779,27.523,27.5596,44700.0
2013-08-23 15:40:00,30.14,30.14,30.13,30.13,32600.0,27.5596,27.5596,27.5504,27.5504,32600.0
2013-08-23 15:45:00,30.13,30.23,30.11,30.23,86600.0,27.5504,27.6419,27.5322,27.6419,86600.0
2013-08-23 15:50:00,30.22,30.23,30.18,30.2,84800.0,27.6327,27.6419,27.5962,27.6145,84800.0
2013-08-23 15:55:00,30.2,30.21,30.18,30.18,153500.0,27.6145,27.6236,27.5962,27.5962,153500.0
2013-08-26 09:30:00,30.16,30.16,30.0,30.02,20800.0,27.5779,27.5779,27.4316,27.4499,20800.0
2013-08-26 09:35:00,30.04,30.04,29.9,29.97,17000.0,27.4681,27.4681,27.3401,27.4041,17000.0
2013-08-26 09:40:00,29.99,30.0,29.92,29.95,36900.0,27.4224,27.4316,27.3584,27.3859,36900.0
2013-08-26 09:45:00,29.97,30.04,29.95,29.95,33200.0,27.4041,27.4681,27.3859,27.3859,33200.0
2013-08-26 09:50:00,29.97,29.98,29.88,29.89,48500.0,27.4041,27.4133,27.3218,27.331,48500.0
2013-08-26 09:55:00,29.9,29.92,29.85,29.85,80000.0,27.3401,27.3584,27.2944,27.2944,80000.0
2013-08-26 10:00:00,29.86,29.9,29.85,29.86,133100.0,27.3036,27.3401,27.2944,27.3036,133100.0
2013-08-26 10:05:00,29.87,29.91,29.85,29.86,51100.0,27.3127,27.3493,27.2944,27.3036,51100.0
2013-08-26 10:10:00,29.86,30.04,29.86,30.01,51100.0,27.3036,27.4681,27.3036,27.4407,51100.0
2013-08-26 10:15:00,30.01,30.02,29.94,29.95,28800.0,27.4407,27.4499,27.3767,27.3859,28800.0
2013-08-26 10:20:00,29.95,29.97,29.94,29.95,19800.0,27.3859,27.4041,27.3767,27.3859,19800.0
2013-08-26 10:25:00,29.95,29.95,29.89,29.9,27700.0,27.3859,27.3859,27.331,27.3401,27700.0
2013-08-26 10:30:00,29.9,29.94,29.89,29.9,29600.0,27.3401,27.3767,27.331,27.3401,29600.0
2013-08-26 10:35:00,29.9,29.9,29.86,29.86,8700.0,27.3401,27.3401,27.3036,27.3036,8700.0
2013-08-26 10:40:00,29.87,29.94,29.87,29.91,49600.0,27.3127,27.3767,27.3127,27.3493,49600.0
2013-08-26 10:45:00,29.91,29.93,29.86,29.87,25900.0,27.3493,27.3676,27.3036,27.3127,25900.0
2013-08-26 10:50:00,29.88,29.88,29.87,29.87,11600.0,27.3218,27.3218,27.3127,27.3127,11600.0
2013-08-26 10:55:00,29.87,29.9,29.87,29.87,10300.0,27.3127,27.3401,27.3127,27.3127,10300.0
2013-08-26 11:00:00,29.86,29.86,29.82,29.82,28100.0,27.3036,27.3036,27.267,27.267,28100.0
2013-08-26 11:05:00,29.82,29.84,29.8,29.84,33800.0,27.267,27.2853,27.2487,27.2853,33800.0
2013-08-26 11:10:00,29.83,29.85,29.82,29.83,35900.0,27.2761,27.2944,27.267,27.2761,35900.0
2013-08-26 11:15:00,29.83,29.83,29.8,29.83,12900.0,27.2761,27.2761,27.2487,27.2761,12900.0
2013-08-26 11:20:00,29.82,29.84,29.8,29.82,8700.0,27.267,27.2853,27.2487,27.267,8700.0
2013-08-26 11:25:00,29.82,29.86,29.82,29.85,65100.0,27.267,27.3036,27.267,27.2944,65100.0
2013-08-26 11:30:00,29.86,29.89,29.84,29.88,166700.0,27.3036,27.331,27.2853,27.3218,166700.0
2013-08-26 11:35:00,29.88,29.89,29.85,29.85,13400.0,27.3218,27.331,27.2944,27.2944,13400.0
2013-08-26 11:40:00,29.85,29.86,29.84,29.85,30500.0,27.2944,27.3036,27.2853,27.2944,30500.0
2013-08-26 11:45:00,29.85,29.86,29.82,29.85,48700.0,27.2944,27.3036,27.267,27.2944,48700.0
2013-08-26 11:50:00,29.85,29.85,29.82,29.82,45900.0,27.2944,27.2944,27.267,27.267,45900.0
2013-08-26 11:55:00,29.82,29.85,29.8,29.82,136900.0,27.267,27.2944,27.2487,27.267,136900.0
2013-08-26 12:00:00,29.81,29.82,29.8,29.81,30700.0,27.2578,27.267,27.2487,27.2578,30700.0
2013-08-26 12:05:00,29.82,29.82,29.8,29.81,9000.0,27.267,27.267,27.2487,27.2578,9000.0
2013-08-26 12:10:00,29.81,29.82,29.79,29.8,28100.0,27.2578,27.267,27.2396,27.2487,28100.0
2013-08-26 12:15:00,29.81,29.82,29.8,29.81,13000.0,27.2578,27.267,27.2487,27.2578,13000.0
2013-08-26 12:20:00,29.82,29.83,29.81,29.83,15100.0,27.267,27.2761,27.2578,27.2761,15100.0
2013-08-26 12:25:00,29.83,29.83,29.79,29.81,13300.0,27.2761,27.2761,27.2396,27.2578,13300.0
2013-08-26 12:30:00,29.8,29.88,29.8,29.86,77000.0,27.2487,27.3218,27.2487,27.3036,77000.0
2013-08-26 12:35:00,29.85,29.85,29.83,29.84,14200.0,27.2944,27.2944,27.2761,27.2853,14200.0
2013-08-26 12:40:00,29.85,29.86,29.84,29.85,79000.0,27.2944,27.3036,27.2853,27.2944,79000.0
2013-08-26 12:45:00,29.85,29.87,29.84,29.85,147200.0,27.2944,27.3127,27.2853,27.2944,147200.0
2013-08-26 12:50:00,29.85,29.9,29.85,29.89,92400.0,27.2944,27.3401,27.2944,27.331,92400.0
2013-08-26 12:55:00,29.89,29.94,29.88,29.94,256700.0,27.331,27.3767,27.3218,27.3767,256700.0
2013-08-26 13:00:00,29.93,29.99,29.93,29.96,107800.0,27.3676,27.4224,27.3676,27.395,107800.0
2013-08-26 13:05:00,29.95,29.96,29.94,29.94,38600.0,27.3859,27.395,27.3767,27.3767,38600.0
2013-08-26 13:10:00,29.95,29.96,29.94,29.95,45500.0,27.3859,27.395,27.3767,27.3859,45500.0
2013-08-26 13:15:00,29.94,29.95,29.91,29.91,61200.0,27.3767,27.3859,27.3493,27.3493,61200.0
2013-08-26 13:20:00,29.91,29.96,29.89,29.96,97600.0,27.3493,27.395,27.331,27.395,97600.0
2013-08-26 13:25:00,29.95,29.95,29.9,29.91,64900.0,27.3859,27.3859,27.3401,27.3493,64900.0
2013-08-26 13:30:00,29.9,29.9,29.89,29.9,18700.0,27.3401,27.3401,27.331,27.3401,18700.0
2013-08-26 13:35:00,29.9,29.91,29.89,29.9,36900.0,27.3401,27.3493,27.331,27.3401,36900.0
2013-08-26 13:40:00,29.9,29.91,29.89,29.9,27100.0,27.3401,27.3493,27.331,27.3401,27100.0
2013-08-26 13:45:00,29.9,29.91,29.9,29.9,59200.0,27.3401,27.3493,27.3401,27.3401,59200.0
2013-08-26 13:50:00,29.9,29.91,29.89,29.89,36500.0,27.3401,27.3493,27.331,27.331,36500.0
2013-08-26 13:55:00,29.9,29.91,29.87,29.89,35800.0,27.3401,27.3493,27.3127,27.331,35800.0
2013-08-26 14:00:00,29.88,29.9,29.88,29.89,22800.0,27.3218,27.3401,27.3218,27.331,22800.0
2013-08-26 14:05:00,29.89,29.9,29.88,29.89,10000.0,27.331,27.3401,27.3218,27.331,10000.0
2013-08-26 14:10:00,29.89,29.9,29.88,29.89,24900.0,27.331,27.3401,27.3218,27.331,24900.0
2013-08-26 14:15:00,29.89,29.89,29.85,29.85,9700.0,27.331,27.331,27.2944,27.2944,9700.0
2013-08-26 14:20:00,29.85,29.87,29.84,29.85,36000.0,27.2944,27.3127,27.2853,27.2944,36000.0
2013-08-26 14:25:00,29.85,29.87,29.84,29.85,18800.0,27.2944,27.3127,27.2853,27.2944,18800.0
2013-08-26 14:30:00,29.85,29.85,29.82,29.83,13200.0,27.2944,27.2944,27.267,27.2761,13200.0
2013-08-26 14:35:00,29.83,29.83,29.81,29.82,10200.0,27.2761,27.2761,27.2578,27.267,10200.0
2013-08-26 14:40:00,29.82,29.83,29.81,29.81,20900.0,27.267,27.2761,27.2578,27.2578,20900.0
2013-08-26 14:45:00,29.82,29.82,29.8,29.81,10100.0,27.267,27.267,27.2487,27.2578,10100.0
2013-08-26 14:50:00,29.81,29.81,29.75,29.76,42300.0,27.2578,27.2578,27.203,27.2121,42300.0
2013-08-26 14:55:00,29.75,29.81,29.75,29.8,45300.0,27.203,27.2578,27.203,27.2487,45300.0
2013-08-26 15:00:00,29.8,29.8,29.78,29.78,14200.0,27.2487,27.2487,27.2304,27.2304,14200.0
2013-08-26 15:05:00,29.79,29.81,29.78,29.8,24600.0,27.2396,27.2578,27.2304,27.2487,24600.0
2013-08-26 15:10:00,29.81,29.81,29.74,29.75,62300.0,27.2578,27.2578,27.1938,27.203,62300.0
2013-08-26 15:15:00,29.74,29.78,29.73,29.75,36600.0,27.1938,27.2304,27.1847,27.203,36600.0
2013-08-26 15:20:00,29.75,29.77,29.7,29.76,76500.0,27.203,27.2213,27.1573,27.2121,76500.0
2013-08-26 15:25:00,29.76,29.76,29.71,29.73,55300.0,27.2121,27.2121,27.1664,27.1847,55300.0
2013-08-26 15:30:00,29.73,29.75,29.72,29.74,37400.0,27.1847,27.203,27.1755,27.1938,37400.0
2013-08-26 15:35:00,29.74,29.74,29.69,29.71,53400.0,27.1938,27.1938,27.1481,27.1664,53400.0
2013-08-26 15:40:00,29.72,29.75,29.71,29.74,46800.0,27.1755,27.203,27.1664,27.1938,46800.0
2013-08-26 15:45:00,29.74,29.74,29.65,29.68,174400.0,27.1938,27.1938,27.1115,27.139,174400.0
2013-08-26 15:50:00,29.69,29.71,29.65,29.7,144500.0,27.1481,27.1664,27.1115,27.1573,144500.0
2013-08-26 15:55:00,29.71,29.8,29.71,29.77,404900.0,27.1664,27.2487,27.1664,27.2213,404900.0
2013-08-27 09:30:00,29.53,29.66,29.53,29.66,47600.0,27.0018,27.1207,27.0018,27.1207,47600.0
2013-08-27 09:35:00,29.66,29.67,29.54,29.56,41000.0,27.1207,27.1298,27.011,27.0292,41000.0
2013-08-27 09:40:00,29.57,29.57,29.5,29.5,194800.0,27.0384,27.0384,26.9744,26.9744,194800.0
2013-08-27 09:45:00,29.5,29.53,29.5,29.53,52400.0,26.9744,27.0018,26.9744,27.0018,52400.0
2013-08-27 09:50:00,29.53,29.54,29.45,29.45,43900.0,27.0018,27.011,26.9287,26.9287,43900.0
2013-08-27 09:55:00,29.44,29.44,29.39,29.39,69900.0,26.9195,26.9195,26.8738,26.8738,69900.0
2013-08-27 10:00:00,29.4,29.46,29.4,29.45,132900.0,26.8829,26.9378,26.8829,26.9287,132900.0
2013-08-27 10:05:00,29.45,29.46,29.43,29.45,260300.0,26.9287,26.9378,26.9104,26.9287,260300.0
2013-08-27 10:10:00,29.45,29.46,29.42,29.45,200300.0,26.9287,26.9378,26.9012,26.9287,200300.0
2013-08-27 10:15:00,29.44,29.47,29.42,29.45,118700.0,26.9195,26.9469,26.9012,26.9287,118700.0
2013-08-27 10:20:00,29.45,29.46,29.42,29.44,277400.0,26.9287,26.9378,26.9012,26.9195,277400.0
2013-08-27 10:25:00,29.44,29.47,29.43,29.44,184200.0,26.9195,26.9469,26.9104,26.9195,184200.0
2013-08-27 10:30:00,29.44,29.51,29.44,29.5,153100.0,26.9195,26.9835,26.9195,26.9744,153100.0
2013-08-27 10:35:00,29.5,29.52,29.46,29.49,121500.0,26.9744,26.9927,26.9378,26.9652,121500.0
2013-08-27 10:40:00,29.49,29.49,29.44,29.45,62200.0,26.9652,26.9652,26.9195,26.9287,62200.0
2013-08-27 10:45:00,29.46,29.46,29.42,29.45,117800.0,26.9378,26.9378,26.9012,26.9287,117800.0
2013-08-27 10:50:00,29.44,29.45,29.43,29.44,144700.0,26.9195,26.9287,26.9104,26.9195,144700.0
2013-08-27 10:55:00,29.44,29.46,29.43,29.46,63700.0,26.9195,26.9378,26.9104,26.9378,63700.0
2013-08-27 11:00:00,29.46,29.48,29.44,29.46,76100.0,26.9378,26.9561,26.9195,26.9378,76100.0
2013-08-27 11:05:00,29.45,29.46,29.41,29.41,41600.0,26.9287,26.9378,26.8921,26.8921,41600.0
2013-08-27 11:10:00,29.42,29.42,29.4,29.41,70300.0,26.9012,26.9012,26.8829,26.8921,70300.0
2013-08-27 11:15:00,29.4,29.44,29.4,29.42,71000.0,26.8829,26.9195,26.8829,26.9012,71000.0
2013-08-27 11:20:00,29.43,29.46,29.42,29.46,65400.0,26.9104,26.9378,26.9012,26.9378,65400.0
2013-08-27 11:25:00,29.45,29.5,29.44,29.47,37000.0,26.9287,26.9744,26.9195,26.9469,37000.0
2013-08-27 11:30:00,29.48,29.49,29.45,29.45,24900.0,26.9561,26.9652,26.9287,26.9287,24900.0
2013-08-27 11:35:00,29.45,29.45,29.42,29.44,21200.0,26.9287,26.9287,26.9012,26.9195,21200.0
2013-08-27 11:40:00,29.45,29.48,29.45,29.46,17700.0,26.9287,26.9561,26.9287,26.9378,17700.0
2013-08-27 11:45:00,29.46,29.46,29.4,29.42,49400.0,26.9378,26.9378,26.8829,26.9012,49400.0
2013-08-27 11:50:00,29.43,29.45,29.39,29.4,76000.0,26.9104,26.9287,26.8738,26.8829,76000.0
2013-08-27 11:55:00,29.41,29.41,29.38,29.4,106100.0,26.8921,26.8921,26.8647,26.8829,106100.0
2013-08-27 12:00:00,29.4,29.4,29.3,29.33,42800.0,26.8829,26.8829,26.7915,26.8189,42800.0
2013-08-27 12:05:00,29.33,29.4,29.31,29.39,98100.0,26.8189,26.8829,26.8006,26.8738,98100.0
2013-08-27 12:10:00,29.39,29.41,29.37,29.37,30300.0,26.8738,26.8921,26.8555,26.8555,30300.0
2013-08-27 12:15:00,29.37,29.39,29.36,29.39,34800.0,26.8555,26.8738,26.8464,26.8738,34800.0
2013-08-27 12:20:00,29.38,29.39,29.35,29.37,50700.0,26.8647,26.8738,26.8372,26.8555,50700.0
2013-08-27 12:25:00,29.35,29.35,29.32,29.34,36600.0,26.8372,26.8372,26.8098,26.8281,36600.0
2013-08-27 12:30:00,29.33,29.33,29.3,29.33,34100.0,26.8189,26.8189,26.7915,26.8189,34100.0
2013-08-27 12:35:00,29.34,29.37,29.34,29.35,22900.0,26.8281,26.8555,26.8281,26.8372,22900.0
2013-08-27 12:40:00,29.34,29.34,29.29,29.3,53400.0,26.8281,26.8281,26.7824,26.7915,53400.0
2013-08-27 12:45:00,29.3,29.33,29.28,29.33,36200.0,26.7915,26.8189,26.7732,26.8189,36200.0
2013-08-27 12:50:00,29.33,29.34,29.29,29.29,24800.0,26.8189,26.8281,26.7824,26.7824,24800.0
2013-08-27 12:55:00,29.29,29.3,29.25,29.26,34500.0,26.7824,26.7915,26.7458,26.7549,34500.0
2013-08-27 13:00:00,29.26,29.26,29.24,29.25,31700.0,26.7549,26.7549,26.7366,26.7458,31700.0
2013-08-27 13:05:00,29.26,29.26,29.24,29.26,24300.0,26.7549,26.7549,26.7366,26.7549,24300.0
2013-08-27 13:10:00,29.26,29.31,29.26,29.31,47100.0,26.7549,26.8006,26.7549,26.8006,47100.0
2013-08-27 13:15:00,29.32,29.33,29.27,29.27,177700.0,26.8098,26.8189,26.7641,26.7641,177700.0
2013-08-27 13:20:00,29.27,29.28,29.24,29.25,26000.0,26.7641,26.7732,26.7366,26.7458,26000.0
2013-08-27 13:25:00,29.25,29.26,29.23,29.26,35900.0,26.7458,26.7549,26.7275,26.7549,35900.0
2013-08-27 13:30:00,29.26,29.28,29.25,29.27,56500.0,26.7549,26.7732,26.7458,26.7641,56500.0
2013-08-27 13:35:00,29.26,29.29,29.26,29.29,45600.0,26.7549,26.7824,26.7549,26.7824,45600.0
2013-08-27 13:40:00,29.28,29.29,29.27,29.29,34800.0,26.7732,26.7824,26.7641,26.7824,34800.0
2013-08-27 13:45:00,29.29,29.3,29.29,29.3,73400.0,26.7824,26.7915,26.7824,26.7915,73400.0
2013-08-27 13:50:00,29.3,29.31,29.29,29.31,72000.0,26.7915,26.8006,26.7824,26.8006,72000.0
2013-08-27 13:55:00,29.31,29.32,29.3,29.32,20800.0,26.8006,26.8098,26.7915,26.8098,20800.0
2013-08-27 14:00:00,29.32,29.32,29.3,29.31,34700.0,26.8098,26.8098,26.7915,26.8006,34700.0
2013-08-27 14:05:00,29.32,29.32,29.29,29.3,35100.0,26.8098,26.8098,26.7824,26.7915,35100.0
2013-08-27 14:10:00,29.3,29.31,29.26,29.27,26500.0,26.7915,26.8006,26.7549,26.7641,26500.0
2013-08-27 14:15:00,29.26,29.27,29.25,29.25,25600.0,26.7549,26.7641,26.7458,26.7458,25600.0
2013-08-27 14:20:00,29.25,29.26,29.24,29.25,80000.0,26.7458,26.7549,26.7366,26.7458,80000.0
2013-08-27 14:25:00,29.25,29.26,29.25,29.25,81300.0,26.7458,26.7549,26.7458,26.7458,81300.0
2013-08-27 14:30:00,29.26,29.27,29.25,29.27,89900.0,26.7549,26.7641,26.7458,26.7641,89900.0
2013-08-27 14:35:00,29.27,29.28,29.26,29.27,42300.0,26.7641,26.7732,26.7549,26.7641,42300.0
2013-08-27 14:40:00,29.26,29.3,29.26,29.3,81700.0,26.7549,26.7915,26.7549,26.7915,81700.0
2013-08-27 14:45:00,29.3,29.3,29.26,29.28,94700.0,26.7915,26.7915,26.7549,26.7732,94700.0
2013-08-27 14:50:00,29.28,29.29,29.25,29.26,121400.0,26.7732,26.7824,26.7458,26.7549,121400.0
2013-08-27 14:55:00,29.27,29.27,29.21,29.22,257000.0,26.7641,26.7641,26.7092,26.7184,257000.0
2013-08-27 15:00:00,29.23,29.23,29.18,29.2,124700.0,26.7275,26.7275,26.6818,26.7001,124700.0
2013-08-27 15:05:00,29.2,29.21,29.09,29.14,186500.0,26.7001,26.7092,26.5995,26.6452,186500.0
2013-08-27 15:10:00,29.15,29.15,29.05,29.05,173900.0,26.6543,26.6543,26.5629,26.5629,173900.0
2013-08-27 15:15:00,29.05,29.1,29.04,29.04,90000.0,26.5629,26.6086,26.5538,26.5538,90000.0
2013-08-27 15:20:00,29.04,29.07,29.03,29.04,84000.0,26.5538,26.5812,26.5446,26.5538,84000.0
2013-08-27 15:25:00,29.04,29.04,29.0,29.01,156500.0,26.5538,26.5538,26.5172,26.5263,156500.0
2013-08-27 15:30:00,29.01,29.06,29.01,29.05,218300.0,26.5263,26.5721,26.5263,26.5629,218300.0
2013-08-27 15:35:00,29.05,29.08,29.04,29.05,185400.0,26.5629,26.5903,26.5538,26.5629,185400.0
2013-08-27 15:40:00,29.05,29.16,29.05,29.14,307400.0,26.5629,26.6635,26.5629,26.6452,307400.0
2013-08-27 15:45:00,29.13,29.15,29.08,29.1,270900.0,26.6361,26.6543,26.5903,26.6086,270900.0
2013-08-27 15:50:00,29.1,29.16,29.09,29.15,281400.0,26.6086,26.6635,26.5995,26.6543,281400.0
2013-08-27 15:55:00,29.15,29.23,29.13,29.21,614500.0,26.6543,26.7275,26.6361,26.7092,614500.0
2013-08-28 09:30:00,29.07,29.14,28.86,28.88,129300.0,26.5812,26.6452,26.3892,26.4075,129300.0
2013-08-28 09:35:00,28.9,29.04,28.81,29.01,47300.0,26.4257,26.5538,26.3435,26.5263,47300.0
2013-08-28 09:40:00,29.02,29.23,29.0,29.19,55400.0,26.5355,26.7275,26.5172,26.6909,55400.0
2013-08-28 09:45:00,29.17,29.22,29.11,29.16,110900.0,26.6726,26.7184,26.6178,26.6635,110900.0
2013-08-28 09:50:00,29.15,29.21,29.12,29.19,111000.0,26.6543,26.7092,26.6269,26.6909,111000.0
2013-08-28 09:55:00,29.19,29.32,29.18,29.25,133300.0,26.6909,26.8098,26.6818,26.7458,133300.0
2013-08-28 10:00:00,29.25,29.37,29.16,29.16,168400.0,26.7458,26.8555,26.6635,26.6635,168400.0
2013-08-28 10:05:00,29.16,29.34,29.15,29.34,214300.0,26.6635,26.8281,26.6543,26.8281,214300.0
2013-08-28 10:10:00,29.34,29.48,29.31,29.47,119600.0,26.8281,26.9561,26.8006,26.9469,119600.0
2013-08-28 10:15:00,29.49,29.53,29.47,29.49,341900.0,26.9652,27.0018,26.9469,26.9652,341900.0
2013-08-28 10:20:00,29.48,29.5,29.48,29.5,137500.0,26.9561,26.9744,26.9561,26.9744,137500.0
2013-08-28 10:25:00,29.49,29.52,29.46,29.5,97500.0,26.9652,26.9927,26.9378,26.9744,97500.0
2013-08-28 10:30:00,29.5,29.55,29.49,29.54,48300.0,26.9744,27.0201,26.9652,27.011,48300.0
2013-08-28 10:35:00,29.54,29.55,29.47,29.48,123700.0,27.011,27.0201,26.9469,26.9561,123700.0
2013-08-28 10:40:00,29.47,29.49,29.47,29.49,22500.0,26.9469,26.9652,26.9469,26.9652,22500.0
2013-08-28 10:45:00,29.49,29.61,29.47,29.61,162700.0,26.9652,27.075,26.9469,27.075,162700.0
2013-08-28 10:50:00,29.6,29.73,29.6,29.67,98500.0,27.0658,27.1847,27.0658,27.1298,98500.0
2013-08-28 10:55:00,29.67,29.81,29.66,29.8,111900.0,27.1298,27.2578,27.1207,27.2487,111900.0
2013-08-28 11:00:00,29.8,29.82,29.67,29.69,81500.0,27.2487,27.267,27.1298,27.1481,81500.0
2013-08-28 11:05:00,29.69,29.69,29.59,29.59,91200.0,27.1481,27.1481,27.0567,27.0567,91200.0
2013-08-28 11:10:00,29.6,29.62,29.57,29.59,56500.0,27.0658,27.0841,27.0384,27.0567,56500.0
2013-08-28 11:15:00,29.58,29.63,29.57,29.6,56100.0,27.0475,27.0933,27.0384,27.0658,56100.0
2013-08-28 11:20:00,29.6,29.63,29.58,29.61,37500.0,27.0658,27.0933,27.0475,27.075,37500.0
2013-08-28 11:25:00,29.6,29.62,29.59,29.6,30600.0,27.0658,27.0841,27.0567,27.0658,30600.0
2013-08-28 11:30:00,29.6,29.61,29.59,29.6,44900.0,27.0658,27.075,27.0567,27.0658,44900.0
2013-08-28 11:35:00,29.61,29.61,29.55,29.6,34000.0,27.075,27.075,27.0201,27.0658,34000.0
2013-08-28 11:40:00,29.6,29.6,29.55,29.56,17800.0,27.0658,27.0658,27.0201,27.0292,17800.0
2013-08-28 11:45:00,29.56,29.57,29.5,29.51,91200.0,27.0292,27.0384,26.9744,26.9835,91200.0
2013-08-28 11:50:00,29.51,29.55,29.5,29.51,38100.0,26.9835,27.0201,26.9744,26.9835,38100.0
2013-08-28 11:55:00,29.51,29.53,29.51,29.52,19100.0,26.9835,27.0018,26.9835,26.9927,19100.0
2013-08-28 12:00:00,29.52,29.53,29.48,29.49,28300.0,26.9927,27.0018,26.9561,26.9652,28300.0
2013-08-28 12:05:00,29.49,29.51,29.46,29.5,24700.0,26.9652,26.9835,26.9378,26.9744,24700.0
2013-08-28 12:10:00,29.5,29.51,29.49,29.5,31000.0,26.9744,26.9835,26.9652,26.9744,31000.0
2013-08-28 12:15:00,29.51,29.56,29.5,29.55,26800.0,26.9835,27.0292,26.9744,27.0201,26800.0
2013-08-28 12:20:00,29.56,29.59,29.55,29.59,28300.0,27.0292,27.0567,27.0201,27.0567,28300.0
2013-08-28 12:25:00,29.59,29.63,29.58,29.61,54700.0,27.0567,27.0933,27.0475,27.075,54700.0
2013-08-28 12:30:00,29.62,29.7,29.61,29.67,57000.0,27.0841,27.1573,27.075,27.1298,57000.0
2013-08-28 12:35:00,29.68,29.68,29.59,29.61,31900.0,27.139,27.139,27.0567,27.075,31900.0
2013-08-28 12:40:00,29.6,29.64,29.59,29.6,43600.0,27.0658,27.1024,27.0567,27.0658,43600.0
2013-08-28 12:45:00,29.61,29.63,29.6,29.62,19200.0,27.075,27.0933,27.0658,27.0841,19200.0
2013-08-28 12:50:00,29.62,29.68,29.61,29.68,36000.0,27.0841,27.139,27.075,27.139,36000.0
2013-08-28 12:55:00,29.68,29.69,29.67,29.69,19900.0,27.139,27.1481,27.1298,27.1481,19900.0
2013-08-28 13:00:00,29.69,29.74,29.68,29.74,34100.0,27.1481,27.1938,27.139,27.1938,34100.0
2013-08-28 13:05:00,29.74,29.74,29.65,29.66,30900.0,27.1938,27.1938,27.1115,27.1207,30900.0
2013-08-28 13:10:00,29.65,29.66,29.61,29.66,36400.0,27.1115,27.1207,27.075,27.1207,36400.0
2013-08-28 13:15:00,29.66,29.69,29.65,29.67,16600.0,27.1207,27.1481,27.1115,27.1298,16600.0
2013-08-28 13:20:00,29.67,29.73,29.66,29.71,44800.0,27.1298,27.1847,27.1207,27.1664,44800.0
2013-08-28 13:25:00,29.73,29.81,29.71,29.81,56100.0,27.1847,27.2578,27.1664,27.2578,56100.0
2013-08-28 13:30:00,29.8,29.83,29.73,29.76,45900.0,27.2487,27.2761,27.1847,27.2121,45900.0
2013-08-28 13:35:00,29.76,29.8,29.75,29.77,66500.0,27.2121,27.2487,27.203,27.2213,66500.0
2013-08-28 13:40:00,29.77,29.8,29.77,29.8,15500.0,27.2213,27.2487,27.2213,27.2487,15500.0
2013-08-28 13:45:00,29.8,29.8,29.72,29.73,22000.0,27.2487,27.2487,27.1755,27.1847,22000.0
2013-08-28 13:50:00,29.72,29.76,29.72,29.72,24600.0,27.1755,27.2121,27.1755,27.1755,24600.0
2013-08-28 13:55:00,29.72,29.72,29.69,29.71,22100.0,27.1755,27.1755,27.1481,27.1664,22100.0
2013-08-28 14:00:00,29.71,29.71,29.69,29.7,21700.0,27.1664,27.1664,27.1481,27.1573,21700.0
2013-08-28 14:05:00,29.69,29.69,29.65,29.65,96500.0,27.1481,27.1481,27.1115,27.1115,96500.0
2013-08-28 14:10:00,29.66,29.66,29.63,29.63,24600.0,27.1207,27.1207,27.0933,27.0933,24600.0
2013-08-28 14:15:00,29.62,29.66,29.62,29.63,39700.0,27.0841,27.1207,27.0841,27.0933,39700.0
2013-08-28 14:20:00,29.63,29.64,29.63,29.63,18000.0,27.0933,27.1024,27.0933,27.0933,18000.0
2013-08-28 14:25:00,29.64,29.65,29.62,29.63,21500.0,27.1024,27.1115,27.0841,27.0933,21500.0
2013-08-28 14:30:00,29.62,29.67,29.62,29.66,122800.0,27.0841,27.1298,27.0841,27.1207,122800.0
2013-08-28 14:35:00,29.67,29.68,29.62,29.64,48000.0,27.1298,27.139,27.0841,27.1024,48000.0
2013-08-28 14:40:00,29.64,29.65,29.6,29.6,36200.0,27.1024,27.1115,27.0658,27.0658,36200.0
2013-08-28 14:45:00,29.6,29.61,29.55,29.57,36900.0,27.0658,27.075,27.0201,27.0384,36900.0
2013-08-28 14:50:00,29.56,29.57,29.54,29.54,37100.0,27.0292,27.0384,27.011,27.011,37100.0
2013-08-28 14:55:00,29.54,29.54,29.5,29.54,131900.0,27.011,27.011,26.9744,27.011,131900.0
2013-08-28 15:00:00,29.54,29.58,29.53,29.58,28900.0,27.011,27.0475,27.0018,27.0475,28900.0
2013-08-28 15:05:00,29.57,29.58,29.52,29.57,52300.0,27.0384,27.0475,26.9927,27.0384,52300.0
2013-08-28 15:10:00,29.57,29.61,29.57,29.6,39600.0,27.0384,27.075,27.0384,27.0658,39600.0
2013-08-28 15:15:00,29.6,29.61,29.55,29.55,27700.0,27.0658,27.075,27.0201,27.0201,27700.0
2013-08-28 15:20:00,29.55,29.6,29.54,29.59,45500.0,27.0201,27.0658,27.011,27.0567,45500.0
2013-08-28 15:25:00,29.58,29.59,29.57,29.57,23500.0,27.0475,27.0567,27.0384,27.0384,23500.0
2013-08-28 15:30:00,29.57,29.63,29.57,29.62,39700.0,27.0384,27.0933,27.0384,27.0841,39700.0
2013-08-28 15:35:00,29.62,29.62,29.58,29.58,41700.0,27.0841,27.0841,27.0475,27.0475,41700.0
2013-08-28 15:40:00,29.58,29.58,29.56,29.57,28500.0,27.0475,27.0475,27.0292,27.0384,28500.0
2013-08-28 15:45:00,29.57,29.62,29.55,29.57,133800.0,27.0384,27.0841,27.0201,27.0384,133800.0
2013-08-28 15:50:00,29.58,29.6,29.57,29.59,190600.0,27.0475,27.0658,27.0384,27.0567,190600.0
2013-08-28 15:55:00,29.59,29.6,29.57,29.58,255300.0,27.0567,27.0658,27.0384,27.0475,255300.0
2013-08-29 09:30:00,29.43,29.53,29.25,29.25,41800.0,26.9104,27.0018,26.7458,26.7458,41800.0
2013-08-29 09:35:00,29.26,29.39,29.22,29.36,13400.0,26.7549,26.8738,26.7184,26.8464,13400.0
2013-08-29 09:40:00,29.33,29.41,29.33,29.36,12000.0,26.8189,26.8921,26.8189,26.8464,12000.0
2013-08-29 09:45:00,29.37,29.46,29.3,29.42,36000.0,26.8555,26.9378,26.7915,26.9012,36000.0
2013-08-29 09:50:00,29.43,29.46,29.39,29.46,9900.0,26.9104,26.9378,26.8738,26.9378,9900.0
2013-08-29 09:55:00,29.47,29.48,29.39,29.39,12700.0,26.9469,26.9561,26.8738,26.8738,12700.0
2013-08-29 10:00:00,29.39,29.42,29.34,29.34,13200.0,26.8738,26.9012,26.8281,26.8281,13200.0
2013-08-29 10:05:00,29.34,29.37,29.32,29.36,18600.0,26.8281,26.8555,26.8098,26.8464,18600.0
2013-08-29 10:10:00,29.36,29.36,29.31,29.33,10800.0,26.8464,26.8464,26.8006,26.8189,10800.0
2013-08-29 10:15:00,29.34,29.36,29.31,29.36,66800.0,26.8281,26.8464,26.8006,26.8464,66800.0
2013-08-29 10:20:00,29.36,29.36,29.32,29.33,13200.0,26.8464,26.8464,26.8098,26.8189,13200.0
2013-08-29 10:25:00,29.34,29.34,29.3,29.33,53900.0,26.8281,26.8281,26.7915,26.8189,53900.0
2013-08-29 10:30:00,29.32,29.36,29.32,29.36,18100.0,26.8098,26.8464,26.8098,26.8464,18100.0
2013-08-29 10:35:00,29.36,29.46,29.35,29.46,19800.0,26.8464,26.9378,26.8372,26.9378,19800.0
2013-08-29 10:40:00,29.46,29.47,29.44,29.45,17500.0,26.9378,26.9469,26.9195,26.9287,17500.0
2013-08-29 10:45:00,29.45,29.46,29.4,29.42,29600.0,26.9287,26.9378,26.8829,26.9012,29600.0
2013-08-29 10:50:00,29.42,29.42,29.41,29.41,5100.0,26.9012,26.9012,26.8921,26.8921,5100.0
2013-08-29 10:55:00,29.4,29.42,29.39,29.4,19300.0,26.8829,26.9012,26.8738,26.8829,19300.0
2013-08-29 11:00:00,29.4,29.42,29.4,29.4,9700.0,26.8829,26.9012,26.8829,26.8829,9700.0
2013-08-29 11:05:00,29.4,29.4,29.35,29.35,19600.0,26.8829,26.8829,26.8372,26.8372,19600.0
2013-08-29 11:10:00,29.35,29.38,29.35,29.37,6100.0,26.8372,26.8647,26.8372,26.8555,6100.0
2013-08-29 11:15:00,29.36,29.38,29.36,29.38,5900.0,26.8464,26.8647,26.8464,26.8647,5900.0
2013-08-29 11:20:00,29.38,29.42,29.37,29.4,8600.0,26.8647,26.9012,26.8555,26.8829,8600.0
2013-08-29 11:25:00,29.4,29.42,29.4,29.41,12200.0,26.8829,26.9012,26.8829,26.8921,12200.0
2013-08-29 11:30:00,29.4,29.44,29.4,29.44,16800.0,26.8829,26.9195,26.8829,26.9195,16800.0
2013-08-29 11:35:00,29.45,29.46,29.44,29.46,4800.0,26.9287,26.9378,26.9195,26.9378,4800.0
2013-08-29 11:40:00,29.47,29.47,29.46,29.47,9400.0,26.9469,26.9469,26.9378,26.9469,9400.0
2013-08-29 11:45:00,29.49,29.5,29.48,29.5,5600.0,26.9652,26.9744,26.9561,26.9744,5600.0
2013-08-29 11:50:00,29.5,29.53,29.48,29.48,66800.0,26.9744,27.0018,26.9561,26.9561,66800.0
2013-08-29 11:55:00,29.49,29.49,29.46,29.46,6600.0,26.9652,26.9652,26.9378,26.9378,6600.0
2013-08-29 12:00:00,29.46,29.47,29.45,29.46,6500.0,26.9378,26.9469,26.9287,26.9378,6500.0
2013-08-29 12:05:00,29.46,29.49,29.45,29.47,12700.0,26.9378,26.9652,26.9287,26.9469,12700.0
2013-08-29 12:10:00,29.47,29.47,29.44,29.47,14100.0,26.9469,26.9469,26.9195,26.9469,14100.0
2013-08-29 12:15:00,29.47,29.49,29.46,29.48,7800.0,26.9469,26.9652,26.9378,26.9561,7800.0
2013-08-29 12:20:00,29.48,29.48,29.47,29.47,2300.0,26.9561,26.9561,26.9469,26.9469,2300.0
2013-08-29 12:25:00,29.46,29.47,29.46,29.46,3400.0,26.9378,26.9469,26.9378,26.9378,3400.0
2013-08-29 12:30:00,29.47,29.47,29.44,29.45,25900.0,26.9469,26.9469,26.9195,26.9287,25900.0
2013-08-29 12:35:00,29.45,29.48,29.45,29.48,7500.0,26.9287,26.9561,26.9287,26.9561,7500.0
2013-08-29 12:40:00,29.48,29.48,29.47,29.48,2900.0,26.9561,26.9561,26.9469,26.9561,2900.0
2013-08-29 12:45:00,29.48,29.49,29.45,29.49,10100.0,26.9561,26.9652,26.9287,26.9652,10100.0
2013-08-29 12:50:00,29.49,29.5,29.48,29.48,4000.0,26.9652,26.9744,26.9561,26.9561,4000.0
2013-08-29 12:55:00,29.49,29.49,29.47,29.48,6200.0,26.9652,26.9652,26.9469,26.9561,6200.0
2013-08-29 13:00:00,29.48,29.52,29.48,29.5,8700.0,26.9561,26.9927,26.9561,26.9744,8700.0
2013-08-29 13:05:00,29.51,29.54,29.51,29.54,5700.0,26.9835,27.011,26.9835,27.011,5700.0
2013-08-29 13:10:00,29.53,29.53,29.5,29.5,6000.0,27.0018,27.0018,26.9744,26.9744,6000.0
2013-08-29 13:15:00,29.5,29.51,29.48,29.51,15100.0,26.9744,26.9835,26.9561,26.9835,15100.0
2013-08-29 13:20:00,29.51,29.51,29.48,29.5,29000.0,26.9835,26.9835,26.9561,26.9744,29000.0
2013-08-29 13:25:00,29.5,29.55,29.49,29.55,36600.0,26.9744,27.0201,26.9652,27.0201,36600.0
2013-08-29 13:30:00,29.55,29.56,29.5,29.5,7200.0,27.0201,27.0292,26.9744,26.9744,7200.0
2013-08-29 13:35:00,29.5,29.51,29.49,29.5,11200.0,26.9744,26.9835,26.9652,26.9744,11200.0
2013-08-29 13:40:00,29.49,29.51,29.49,29.5,22100.0,26.9652,26.9835,26.9652,26.9744,22100.0
2013-08-29 13:45:00,29.49,29.51,29.49,29.5,19900.0,26.9652,26.9835,26.9652,26.9744,19900.0
2013-08-29 13:50:00,29.49,29.51,29.49,29.5,16000.0,26.9652,26.9835,26.9652,26.9744,16000.0
2013-08-29 13:55:00,29.51,29.53,29.51,29.53,9200.0,26.9835,27.0018,26.9835,27.0018,9200.0
2013-08-29 14:00:00,29.52,29.6,29.51,29.58,24000.0,26.9927,27.0658,26.9835,27.0475,24000.0
2013-08-29 14:05:00,29.58,29.59,29.58,29.59,3900.0,27.0475,27.0567,27.0475,27.0567,3900.0
2013-08-29 14:10:00,29.58,29.59,29.56,29.56,6500.0,27.0475,27.0567,27.0292,27.0292,6500.0
2013-08-29 14:15:00,29.55,29.55,29.53,29.55,20200.0,27.0201,27.0201,27.0018,27.0201,20200.0
2013-08-29 14:20:00,29.55,29.57,29.55,29.57,7500.0,27.0201,27.0384,27.0201,27.0384,7500.0
2013-08-29 14:25:00,29.58,29.58,29.56,29.56,7600.0,27.0475,27.0475,27.0292,27.0292,7600.0
2013-08-29 14:30:00,29.56,29.57,29.55,29.57,10500.0,27.0292,27.0384,27.0201,27.0384,10500.0
2013-08-29 14:35:00,29.57,29.59,29.57,29.59,14200.0,27.0384,27.0567,27.0384,27.0567,14200.0
2013-08-29 14:40:00,29.58,29.61,29.58,29.6,32900.0,27.0475,27.075,27.0475,27.0658,32900.0
2013-08-29 14:45:00,29.59,29.61,29.59,29.6,19300.0,27.0567,27.075,27.0567,27.0658,19300.0
2013-08-29 14:50:00,29.6,29.61,29.59,29.59,29400.0,27.0658,27.075,27.0567,27.0567,29400.0
2013-08-29 14:55:00,29.59,29.61,29.59,29.61,8900.0,27.0567,27.075,27.0567,27.075,8900.0
2013-08-29 15:00:00,29.61,29.61,29.57,29.59,17100.0,27.075,27.075,27.0384,27.0567,17100.0
2013-08-29 15:05:00,29.58,29.58,29.53,29.53,30200.0,27.0475,27.0475,27.0018,27.0018,30200.0
2013-08-29 15:10:00,29.54,29.54,29.5,29.5,8800.0,27.011,27.011,26.9744,26.9744,8800.0
2013-08-29 15:15:00,29.51,29.55,29.51,29.51,23900.0,26.9835,27.0201,26.9835,26.9835,23900.0
2013-08-29 15:20:00,29.51,29.51,29.45,29.45,14900.0,26.9835,26.9835,26.9287,26.9287,14900.0
2013-08-29 15:25:00,29.45,29.45,29.42,29.44,37800.0,26.9287,26.9287,26.9012,26.9195,37800.0
2013-08-29 15:30:00,29.44,29.44,29.4,29.41,57100.0,26.9195,26.9195,26.8829,26.8921,57100.0
2013-08-29 15:35:00,29.42,29.44,29.41,29.42,24800.0,26.9012,26.9195,26.8921,26.9012,24800.0
2013-08-29 15:40:00,29.42,29.5,29.41,29.5,41200.0,26.9012,26.9744,26.8921,26.9744,41200.0
2013-08-29 15:45:00,29.5,29.5,29.45,29.47,55400.0,26.9744,26.9744,26.9287,26.9469,55400.0
2013-08-29 15:50:00,29.47,29.49,29.45,29.48,23100.0,26.9469,26.9652,26.9287,26.9561,23100.0
2013-08-29 15:55:00,29.48,29.5,29.45,29.46,84100.0,26.9561,26.9744,26.9287,26.9378,84100.0
2013-08-30 09:30:00,29.45,29.5,29.35,29.35,16800.0,26.9287,26.9744,26.8372,26.8372,16800.0
2013-08-30 09:35:00,29.35,29.41,29.33,29.33,8800.0,26.8372,26.8921,26.8189,26.8189,8800.0
2013-08-30 09:40:00,29.33,29.38,29.33,29.33,8200.0,26.8189,26.8647,26.8189,26.8189,8200.0
2013-08-30 09:45:00,29.34,29.42,29.31,29.35,12800.0,26.8281,26.9012,26.8006,26.8372,12800.0
2013-08-30 09:50:00,29.35,29.37,29.33,29.37,7300.0,26.8372,26.8555,26.8189,26.8555,7300.0
2013-08-30 09:55:00,29.41,29.41,29.32,29.34,19200.0,26.8921,26.8921,26.8098,26.8281,19200.0
2013-08-30 10:00:00,29.33,29.34,29.24,29.24,12900.0,26.8189,26.8281,26.7366,26.7366,12900.0
2013-08-30 10:05:00,29.24,29.26,29.22,29.23,14000.0,26.7366,26.7549,26.7184,26.7275,14000.0
2013-08-30 10:10:00,29.22,29.22,29.18,29.19,13300.0,26.7184,26.7184,26.6818,26.6909,13300.0
2013-08-30 10:15:00,29.19,29.21,29.19,29.21,8200.0,26.6909,26.7092,26.6909,26.7092,8200.0
2013-08-30 10:20:00,29.21,29.22,29.18,29.2,21000.0,26.7092,26.7184,26.6818,26.7001,21000.0
2013-08-30 10:25:00,29.2,29.21,29.18,29.2,8600.0,26.7001,26.7092,26.6818,26.7001,8600.0
2013-08-30 10:30:00,29.2,29.27,29.17,29.27,15400.0,26.7001,26.7641,26.6726,26.7641,15400.0
2013-08-30 10:35:00,29.27,29.27,29.22,29.22,17700.0,26.7641,26.7641,26.7184,26.7184,17700.0
2013-08-30 10:40:00,29.22,29.25,29.18,29.2,21300.0,26.7184,26.7458,26.6818,26.7001,21300.0
2013-08-30 10:45:00,29.2,29.21,29.17,29.2,13600.0,26.7001,26.7092,26.6726,26.7001,13600.0
2013-08-30 10:50:00,29.2,29.2,29.15,29.15,22200.0,26.7001,26.7001,26.6543,26.6543,22200.0
2013-08-30 10:55:00,29.15,29.18,29.15,29.18,10700.0,26.6543,26.6818,26.6543,26.6818,10700.0
2013-08-30 11:00:00,29.17,29.22,29.17,29.22,19800.0,26.6726,26.7184,26.6726,26.7184,19800.0
2013-08-30 11:05:00,29.21,29.21,29.18,29.2,10300.0,26.7092,26.7092,26.6818,26.7001,10300.0
2013-08-30 11:10:00,29.21,29.21,29.18,29.2,11800.0,26.7092,26.7092,26.6818,26.7001,11800.0
2013-08-30 11:15:00,29.2,29.21,29.19,29.2,7000.0,26.7001,26.7092,26.6909,26.7001,7000.0
2013-08-30 11:20:00,29.2,29.2,29.18,29.19,7600.0,26.7001,26.7001,26.6818,26.6909,7600.0
2013-08-30 11:25:00,29.19,29.21,29.17,29.18,14600.0,26.6909,26.7092,26.6726,26.6818,14600.0
2013-08-30 11:30:00,29.18,29.2,29.17,29.17,11400.0,26.6818,26.7001,26.6726,26.6726,11400.0
2013-08-30 11:35:00,29.16,29.19,29.16,29.18,17300.0,26.6635,26.6909,26.6635,26.6818,17300.0
2013-08-30 11:40:00,29.18,29.21,29.18,29.21,39200.0,26.6818,26.7092,26.6818,26.7092,39200.0
2013-08-30 11:45:00,29.21,29.21,29.2,29.21,12900.0,26.7092,26.7092,26.7001,26.7092,12900.0
2013-08-30 11:50:00,29.22,29.23,29.21,29.22,3200.0,26.7184,26.7275,26.7092,26.7184,3200.0
2013-08-30 11:55:00,29.22,29.22,29.19,29.21,24800.0,26.7184,26.7184,26.6909,26.7092,24800.0
2013-08-30 12:00:00,29.22,29.23,29.19,29.2,11300.0,26.7184,26.7275,26.6909,26.7001,11300.0
2013-08-30 12:05:00,29.2,29.22,29.2,29.21,7300.0,26.7001,26.7184,26.7001,26.7092,7300.0
2013-08-30 12:10:00,29.22,29.22,29.18,29.21,19500.0,26.7184,26.7184,26.6818,26.7092,19500.0
2013-08-30 12:15:00,29.2,29.22,29.2,29.22,12400.0,26.7001,26.7184,26.7001,26.7184,12400.0
2013-08-30 12:20:00,29.22,29.22,29.15,29.18,25300.0,26.7184,26.7184,26.6543,26.6818,25300.0
2013-08-30 12:25:00,29.19,29.19,29.17,29.19,4200.0,26.6909,26.6909,26.6726,26.6909,4200.0
2013-08-30 12:30:00,29.2,29.2,29.19,29.19,5000.0,26.7001,26.7001,26.6909,26.6909,5000.0
2013-08-30 12:35:00,29.19,29.19,29.18,29.18,6500.0,26.6909,26.6909,26.6818,26.6818,6500.0
2013-08-30 12:40:00,29.18,29.18,29.16,29.17,4600.0,26.6818,26.6818,26.6635,26.6726,4600.0
2013-08-30 12:45:00,29.18,29.21,29.18,29.21,10400.0,26.6818,26.7092,26.6818,26.7092,10400.0
2013-08-30 12:50:00,29.21,29.21,29.18,29.19,3400.0,26.7092,26.7092,26.6818,26.6909,3400.0
2013-08-30 12:55:00,29.19,29.21,29.19,29.19,5900.0,26.6909,26.7092,26.6909,26.6909,5900.0
2013-08-30 13:00:00,29.19,29.19,29.11,29.11,16100.0,26.6909,26.6909,26.6178,26.6178,16100.0
2013-08-30 13:05:00,29.12,29.12,29.07,29.08,19100.0,26.6269,26.6269,26.5812,26.5903,19100.0
2013-08-30 13:10:00,29.08,29.16,29.08,29.16,16200.0,26.5903,26.6635,26.5903,26.6635,16200.0
2013-08-30 13:15:00,29.16,29.23,29.16,29.19,26600.0,26.6635,26.7275,26.6635,26.6909,26600.0
2013-08-30 13:20:00,29.2,29.21,29.15,29.18,7900.0,26.7001,26.7092,26.6543,26.6818,7900.0
2013-08-30 13:25:00,29.18,29.22,29.18,29.21,15000.0,26.6818,26.7184,26.6818,26.7092,15000.0
2013-08-30 13:30:00,29.22,29.22,29.19,29.19,7400.0,26.7184,26.7184,26.6909,26.6909,7400.0
2013-08-30 13:35:00,29.19,29.21,29.19,29.2,10300.0,26.6909,26.7092,26.6909,26.7001,10300.0
2013-08-30 13:40:00,29.2,29.21,29.19,29.2,14100.0,26.7001,26.7092,26.6909,26.7001,14100.0
2013-08-30 13:45:00,29.2,29.21,29.2,29.21,8200.0,26.7001,26.7092,26.7001,26.7092,8200.0
2013-08-30 13:50:00,29.2,29.21,29.18,29.2,12200.0,26.7001,26.7092,26.6818,26.7001,12200.0
2013-08-30 13:55:00,29.18,29.23,29.18,29.18,72000.0,26.6818,26.7275,26.6818,26.6818,72000.0
2013-08-30 14:00:00,29.19,29.22,29.17,29.21,23000.0,26.6909,26.7184,26.6726,26.7092,23000.0
2013-08-30 14:05:00,29.21,29.21,29.19,29.19,10900.0,26.7092,26.7092,26.6909,26.6909,10900.0
2013-08-30 14:10:00,29.19,29.2,29.18,29.19,11200.0,26.6909,26.7001,26.6818,26.6909,11200.0
2013-08-30 14:15:00,29.2,29.21,29.19,29.19,8100.0,26.7001,26.7092,26.6909,26.6909,8100.0
2013-08-30 14:20:00,29.19,29.21,29.19,29.2,6000.0,26.6909,26.7092,26.6909,26.7001,6000.0
2013-08-30 14:25:00,29.21,29.21,29.18,29.2,11900.0,26.7092,26.7092,26.6818,26.7001,11900.0
2013-08-30 14:30:00,29.2,29.22,29.19,29.2,14600.0,26.7001,26.7184,26.6909,26.7001,14600.0
2013-08-30 14:35:00,29.21,29.23,29.2,29.21,15600.0,26.7092,26.7275,26.7001,26.7092,15600.0
2013-08-30 14:40:00,29.21,29.21,29.18,29.19,33400.0,26.7092,26.7092,26.6818,26.6909,33400.0
2013-08-30 14:45:00,29.19,29.2,29.16,29.16,11400.0,26.6909,26.7001,26.6635,26.6635,11400.0
2013-08-30 14:50:00,29.16,29.2,29.16,29.19,25800.0,26.6635,26.7001,26.6635,26.6909,25800.0
2013-08-30 14:55:00,29.19,29.19,29.14,29.14,16900.0,26.6909,26.6909,26.6452,26.6452,16900.0
2013-08-30 15:00:00,29.14,29.14,29.1,29.12,28200.0,26.6452,26.6452,26.6086,26.6269,28200.0
2013-08-30 15:05:00,29.12,29.12,29.06,29.07,35800.0,26.6269,26.6269,26.5721,26.5812,35800.0
2013-08-30 15:10:00,29.08,29.09,29.06,29.08,37100.0,26.5903,26.5995,26.5721,26.5903,37100.0
2013-08-30 15:15:00,29.09,29.09,29.05,29.05,40300.0,26.5995,26.5995,26.5629,26.5629,40300.0
2013-08-30 15:20:00,29.05,29.11,29.04,29.11,44600.0,26.5629,26.6178,26.5538,26.6178,44600.0
2013-08-30 15:25:00,29.11,29.13,29.09,29.13,32000.0,26.6178,26.6361,26.5995,26.6361,32000.0
2013-08-30 15:30:00,29.13,29.13,29.1,29.13,47000.0,26.6361,26.6361,26.6086,26.6361,47000.0
2013-08-30 15:35:00,29.13,29.16,29.12,29.16,36100.0,26.6361,26.6635,26.6269,26.6635,36100.0
2013-08-30 15:40:00,29.16,29.16,29.11,29.11,71200.0,26.6635,26.6635,26.6178,26.6178,71200.0
2013-08-30 15:45:00,29.11,29.13,29.1,29.13,57900.0,26.6178,26.6361,26.6086,26.6361,57900.0
2013-08-30 15:50:00,29.12,29.13,29.04,29.04,89600.0,26.6269,26.6361,26.5538,26.5538,89600.0
2013-08-30 15:55:00,29.05,29.16,29.04,29.13,143000.0,26.5629,26.6635,26.5538,26.6361,143000.0
2013-09-03 09:30:00,29.57,29.7,29.4,29.69,86500.0,27.0384,27.1573,26.8829,27.1481,86500.0
2013-09-03 09:35:00,29.67,29.78,29.62,29.69,46200.0,27.1298,27.2304,27.0841,27.1481,46200.0
2013-09-03 09:40:00,29.67,29.67,29.48,29.49,28700.0,27.1298,27.1298,26.9561,26.9652,28700.0
2013-09-03 09:45:00,29.48,29.57,29.45,29.5,19000.0,26.9561,27.0384,26.9287,26.9744,19000.0
2013-09-03 09:50:00,29.51,29.55,29.48,29.48,17500.0,26.9835,27.0201,26.9561,26.9561,17500.0
2013-09-03 09:55:00,29.48,29.48,29.44,29.45,9700.0,26.9561,26.9561,26.9195,26.9287,9700.0
2013-09-03 10:00:00,29.47,29.5,29.42,29.42,18300.0,26.9469,26.9744,26.9012,26.9012,18300.0
2013-09-03 10:05:00,29.42,29.44,29.39,29.42,12600.0,26.9012,26.9195,26.8738,26.9012,12600.0
2013-09-03 10:10:00,29.42,29.44,29.42,29.43,9500.0,26.9012,26.9195,26.9012,26.9104,9500.0
2013-09-03 10:15:00,29.42,29.43,29.35,29.35,10100.0,26.9012,26.9104,26.8372,26.8372,10100.0
2013-09-03 10:20:00,29.34,29.34,29.25,29.27,18700.0,26.8281,26.8281,26.7458,26.7641,18700.0
2013-09-03 10:25:00,29.27,29.3,29.2,29.2,48100.0,26.7641,26.7915,26.7001,26.7001,48100.0
2013-09-03 10:30:00,29.2,29.24,29.19,29.24,22800.0,26.7001,26.7366,26.6909,26.7366,22800.0
2013-09-03 10:35:00,29.24,29.25,29.21,29.25,16000.0,26.7366,26.7458,26.7092,26.7458,16000.0
2013-09-03 10:40:00,29.26,29.29,29.26,29.29,6200.0,26.7549,26.7824,26.7549,26.7824,6200.0
2013-09-03 10:45:00,29.29,29.33,29.29,29.32,9000.0,26.7824,26.8189,26.7824,26.8098,9000.0
2013-09-03 10:50:00,29.32,29.32,29.27,29.3,17100.0,26.8098,26.8098,26.7641,26.7915,17100.0
2013-09-03 10:55:00,29.31,29.31,29.28,29.29,8600.0,26.8006,26.8006,26.7732,26.7824,8600.0
2013-09-03 11:00:00,29.28,29.36,29.28,29.33,8500.0,26.7732,26.8464,26.7732,26.8189,8500.0
2013-09-03 11:05:00,29.33,29.36,29.33,29.34,10900.0,26.8189,26.8464,26.8189,26.8281,10900.0
2013-09-03 11:10:00,29.34,29.36,29.33,29.36,11200.0,26.8281,26.8464,26.8189,26.8464,11200.0
2013-09-03 11:15:00,29.37,29.37,29.32,29.33,24700.0,26.8555,26.8555,26.8098,26.8189,24700.0
2013-09-03 11:20:00,29.32,29.34,29.3,29.33,18000.0,26.8098,26.8281,26.7915,26.8189,18000.0
2013-09-03 11:25:00,29.32,29.32,29.27,29.28,21500.0,26.8098,26.8098,26.7641,26.7732,21500.0
2013-09-03 11:30:00,29.28,29.31,29.25,29.29,23400.0,26.7732,26.8006,26.7458,26.7824,23400.0
2013-09-03 11:35:00,29.3,29.32,29.29,29.31,10300.0,26.7915,26.8098,26.7824,26.8006,10300.0
2013-09-03 11:40:00,29.31,29.35,29.3,29.3,10500.0,26.8006,26.8372,26.7915,26.7915,10500.0
2013-09-03 11:45:00,29.3,29.31,29.28,29.29,21700.0,26.7915,26.8006,26.7732,26.7824,21700.0
2013-09-03 11:50:00,29.29,29.3,29.28,29.28,18700.0,26.7824,26.7915,26.7732,26.7732,18700.0
2013-09-03 11:55:00,29.28,29.3,29.28,29.3,7900.0,26.7732,26.7915,26.7732,26.7915,7900.0
2013-09-03 12:00:00,29.31,29.32,29.3,29.31,14900.0,26.8006,26.8098,26.7915,26.8006,14900.0
2013-09-03 12:05:00,29.31,29.34,29.3,29.3,21300.0,26.8006,26.8281,26.7915,26.7915,21300.0
2013-09-03 12:10:00,29.3,29.33,29.3,29.31,36600.0,26.7915,26.8189,26.7915,26.8006,36600.0
2013-09-03 12:15:00,29.3,29.32,29.29,29.29,33100.0,26.7915,26.8098,26.7824,26.7824,33100.0
2013-09-03 12:20:00,29.3,29.31,29.28,29.3,22200.0,26.7915,26.8006,26.7732,26.7915,22200.0
2013-09-03 12:25:00,29.3,29.33,29.29,29.31,21300.0,26.7915,26.8189,26.7824,26.8006,21300.0
2013-09-03 12:30:00,29.32,29.32,29.3,29.3,16000.0,26.8098,26.8098,26.7915,26.7915,16000.0
2013-09-03 12:35:00,29.31,29.35,29.3,29.35,27900.0,26.8006,26.8372,26.7915,26.8372,27900.0
2013-09-03 12:40:00,29.34,29.35,29.32,29.34,20000.0,26.8281,26.8372,26.8098,26.8281,20000.0
2013-09-03 12:45:00,29.33,29.34,29.31,29.32,33500.0,26.8189,26.8281,26.8006,26.8098,33500.0
2013-09-03 12:50:00,29.33,29.35,29.32,29.35,19400.0,26.8189,26.8372,26.8098,26.8372,19400.0
2013-09-03 12:55:00,29.35,29.38,29.35,29.35,26500.0,26.8372,26.8647,26.8372,26.8372,26500.0
2013-09-03 13:00:00,29.34,29.36,29.32,29.33,18600.0,26.8281,26.8464,26.8098,26.8189,18600.0
2013-09-03 13:05:00,29.33,29.36,29.32,29.36,18700.0,26.8189,26.8464,26.8098,26.8464,18700.0
2013-09-03 13:10:00,29.36,29.42,29.36,29.42,19700.0,26.8464,26.9012,26.8464,26.9012,19700.0
2013-09-03 13:15:00,29.41,29.46,29.4,29.41,40900.0,26.8921,26.9378,26.8829,26.8921,40900.0
2013-09-03 13:20:00,29.41,29.46,29.4,29.44,43000.0,26.8921,26.9378,26.8829,26.9195,43000.0
2013-09-03 13:25:00,29.43,29.57,29.43,29.57,50000.0,26.9104,27.0384,26.9104,27.0384,50000.0
2013-09-03 13:30:00,29.57,29.57,29.48,29.48,29500.0,27.0384,27.0384,26.9561,26.9561,29500.0
2013-09-03 13:35:00,29.49,29.49,29.4,29.4,12700.0,26.9652,26.9652,26.8829,26.8829,12700.0
2013-09-03 13:40:00,29.41,29.47,29.4,29.47,38700.0,26.8921,26.9469,26.8829,26.9469,38700.0
2013-09-03 13:45:00,29.46,29.47,29.41,29.42,15300.0,26.9378,26.9469,26.8921,26.9012,15300.0
2013-09-03 13:50:00,29.42,29.45,29.42,29.44,12400.0,26.9012,26.9287,26.9012,26.9195,12400.0
2013-09-03 13:55:00,29.44,29.44,29.39,29.4,22000.0,26.9195,26.9195,26.8738,26.8829,22000.0
2013-09-03 14:00:00,29.41,29.44,29.41,29.43,12600.0,26.8921,26.9195,26.8921,26.9104,12600.0
2013-09-03 14:05:00,29.43,29.43,29.4,29.42,6500.0,26.9104,26.9104,26.8829,26.9012,6500.0
2013-09-03 14:10:00,29.42,29.46,29.42,29.44,15500.0,26.9012,26.9378,26.9012,26.9195,15500.0
2013-09-03 14:15:00,29.44,29.44,29.37,29.37,9100.0,26.9195,26.9195,26.8555,26.8555,9100.0
2013-09-03 14:20:00,29.37,29.37,29.31,29.36,16000.0,26.8555,26.8555,26.8006,26.8464,16000.0
2013-09-03 14:25:00,29.36,29.37,29.29,29.35,13600.0,26.8464,26.8555,26.7824,26.8372,13600.0
2013-09-03 14:30:00,29.35,29.35,29.29,29.29,18600.0,26.8372,26.8372,26.7824,26.7824,18600.0
2013-09-03 14:35:00,29.29,29.32,29.27,29.3,12900.0,26.7824,26.8098,26.7641,26.7915,12900.0
2013-09-03 14:40:00,29.3,29.32,29.27,29.28,12900.0,26.7915,26.8098,26.7641,26.7732,12900.0
2013-09-03 14:45:00,29.28,29.3,29.26,29.3,14100.0,26.7732,26.7915,26.7549,26.7915,14100.0
2013-09-03 14:50:00,29.29,29.29,29.24,29.28,26500.0,26.7824,26.7824,26.7366,26.7732,26500.0
2013-09-03 14:55:00,29.28,29.34,29.27,29.34,15700.0,26.7732,26.8281,26.7641,26.8281,15700.0
2013-09-03 15:00:00,29.33,29.38,29.32,29.37,35500.0,26.8189,26.8647,26.8098,26.8555,35500.0
2013-09-03 15:05:00,29.37,29.42,29.36,29.38,24700.0,26.8555,26.9012,26.8464,26.8647,24700.0
2013-09-03 15:10:00,29.39,29.47,29.38,29.43,34200.0,26.8738,26.9469,26.8647,26.9104,34200.0
2013-09-03 15:15:00,29.43,29.46,29.4,29.41,19100.0,26.9104,26.9378,26.8829,26.8921,19100.0
2013-09-03 15:20:00,29.4,29.44,29.38,29.39,17900.0,26.8829,26.9195,26.8647,26.8738,17900.0
2013-09-03 15:25:00,29.38,29.42,29.38,29.39,19700.0,26.8647,26.9012,26.8647,26.8738,19700.0
2013-09-03 15:30:00,29.39,29.45,29.39,29.45,26700.0,26.8738,26.9287,26.8738,26.9287,26700.0
2013-09-03 15:35:00,29.45,29.49,29.43,29.49,35100.0,26.9287,26.9652,26.9104,26.9652,35100.0
2013-09-03 15:40:00,29.49,29.5,29.44,29.49,46600.0,26.9652,26.9744,26.9195,26.9652,46600.0
2013-09-03 15:45:00,29.48,29.48,29.41,29.41,44900.0,26.9561,26.9561,26.8921,26.8921,44900.0
2013-09-03 15:50:00,29.41,29.46,29.41,29.46,50700.0,26.8921,26.9378,26.8921,26.9378,50700.0
2013-09-03 15:55:00,29.45,29.46,29.41,29.44,93000.0,26.9287,26.9378,26.8921,26.9195,93000.0
2013-09-04 09:30:00,29.45,29.52,29.43,29.47,29400.0,26.9287,26.9927,26.9104,26.9469,29400.0
2013-09-04 09:35:00,29.45,29.46,29.35,29.39,14300.0,26.9287,26.9378,26.8372,26.8738,14300.0
2013-09-04 09:40:00,29.4,29.45,29.4,29.4,18600.0,26.8829,26.9287,26.8829,26.8829,18600.0
2013-09-04 09:45:00,29.41,29.44,29.37,29.39,34400.0,26.8921,26.9195,26.8555,26.8738,34400.0
2013-09-04 09:50:00,29.41,29.41,29.38,29.41,25500.0,26.8921,26.8921,26.8647,26.8921,25500.0
2013-09-04 09:55:00,29.41,29.45,29.39,29.4,28300.0,26.8921,26.9287,26.8738,26.8829,28300.0
2013-09-04 10:00:00,29.4,29.42,29.39,29.42,24100.0,26.8829,26.9012,26.8738,26.9012,24100.0
2013-09-04 10:05:00,29.42,29.45,29.42,29.43,34000.0,26.9012,26.9287,26.9012,26.9104,34000.0
2013-09-04 10:10:00,29.44,29.46,29.41,29.45,40200.0,26.9195,26.9378,26.8921,26.9287,40200.0
2013-09-04 10:15:00,29.46,29.48,29.45,29.48,42500.0,26.9378,26.9561,26.9287,26.9561,42500.0
2013-09-04 10:20:00,29.48,29.51,29.48,29.5,34000.0,26.9561,26.9835,26.9561,26.9744,34000.0
2013-09-04 10:25:00,29.49,29.52,29.48,29.51,24000.0,26.9652,26.9927,26.9561,26.9835,24000.0
2013-09-04 10:30:00,29.51,29.54,29.5,29.52,25000.0,26.9835,27.011,26.9744,26.9927,25000.0
2013-09-04 10:35:00,29.52,29.53,29.52,29.52,21600.0,26.9927,27.0018,26.9927,26.9927,21600.0
2013-09-04 10:40:00,29.53,29.53,29.49,29.49,32600.0,27.0018,27.0018,26.9652,26.9652,32600.0
2013-09-04 10:45:00,29.49,29.5,29.47,29.48,20700.0,26.9652,26.9744,26.9469,26.9561,20700.0
2013-09-04 10:50:00,29.47,29.5,29.47,29.48,22200.0,26.9469,26.9744,26.9469,26.9561,22200.0
2013-09-04 10:55:00,29.48,29.49,29.44,29.47,20600.0,26.9561,26.9652,26.9195,26.9469,20600.0
2013-09-04 11:00:00,29.47,29.51,29.47,29.5,23400.0,26.9469,26.9835,26.9469,26.9744,23400.0
2013-09-04 11:05:00,29.5,29.51,29.46,29.46,15400.0,26.9744,26.9835,26.9378,26.9378,15400.0
2013-09-04 11:10:00,29.46,29.47,29.45,29.45,10300.0,26.9378,26.9469,26.9287,26.9287,10300.0
2013-09-04 11:15:00,29.45,29.47,29.45,29.46,14900.0,26.9287,26.9469,26.9287,26.9378,14900.0
2013-09-04 11:20:00,29.46,29.48,29.46,29.47,26000.0,26.9378,26.9561,26.9378,26.9469,26000.0
2013-09-04 11:25:00,29.47,29.48,29.46,29.48,72300.0,26.9469,26.9561,26.9378,26.9561,72300.0
2013-09-04 11:30:00,29.47,29.48,29.46,29.47,11800.0,26.9469,26.9561,26.9378,26.9469,11800.0
2013-09-04 11:35:00,29.46,29.47,29.44,29.46,13300.0,26.9378,26.9469,26.9195,26.9378,13300.0
2013-09-04 11:40:00,29.47,29.5,29.46,29.47,25700.0,26.9469,26.9744,26.9378,26.9469,25700.0
2013-09-04 11:45:00,29.47,29.48,29.46,29.47,12000.0,26.9469,26.9561,26.9378,26.9469,12000.0
2013-09-04 11:50:00,29.46,29.5,29.46,29.49,23200.0,26.9378,26.9744,26.9378,26.9652,23200.0
2013-09-04 11:55:00,29.48,29.48,29.45,29.45,8400.0,26.9561,26.9561,26.9287,26.9287,8400.0
2013-09-04 12:00:00,29.46,29.46,29.45,29.46,4000.0,26.9378,26.9378,26.9287,26.9378,4000.0
2013-09-04 12:05:00,29.46,29.46,29.44,29.45,18300.0,26.9378,26.9378,26.9195,26.9287,18300.0
2013-09-04 12:10:00,29.45,29.47,29.45,29.46,16800.0,26.9287,26.9469,26.9287,26.9378,16800.0
2013-09-04 12:15:00,29.46,29.47,29.45,29.45,8600.0,26.9378,26.9469,26.9287,26.9287,8600.0
2013-09-04 12:20:00,29.46,29.46,29.42,29.42,8900.0,26.9378,26.9378,26.9012,26.9012,8900.0
2013-09-04 12:25:00,29.42,29.44,29.41,29.42,16300.0,26.9012,26.9195,26.8921,26.9012,16300.0
2013-09-04 12:30:00,29.41,29.41,29.39,29.4,27700.0,26.8921,26.8921,26.8738,26.8829,27700.0
2013-09-04 12:35:00,29.4,29.47,29.4,29.46,23800.0,26.8829,26.9469,26.8829,26.9378,23800.0
2013-09-04 12:40:00,29.46,29.47,29.44,29.45,23800.0,26.9378,26.9469,26.9195,26.9287,23800.0
2013-09-04 12:45:00,29.45,29.47,29.45,29.46,18400.0,26.9287,26.9469,26.9287,26.9378,18400.0
2013-09-04 12:50:00,29.47,29.47,29.45,29.45,13500.0,26.9469,26.9469,26.9287,26.9287,13500.0
2013-09-04 12:55:00,29.46,29.47,29.45,29.47,11100.0,26.9378,26.9469,26.9287,26.9469,11100.0
2013-09-04 13:00:00,29.47,29.47,29.46,29.47,4500.0,26.9469,26.9469,26.9378,26.9469,4500.0
2013-09-04 13:05:00,29.46,29.47,29.46,29.47,5000.0,26.9378,26.9469,26.9378,26.9469,5000.0
2013-09-04 13:10:00,29.47,29.47,29.46,29.47,7400.0,26.9469,26.9469,26.9378,26.9469,7400.0
2013-09-04 13:15:00,29.47,29.49,29.46,29.49,31300.0,26.9469,26.9652,26.9378,26.9652,31300.0
2013-09-04 13:20:00,29.48,29.49,29.46,29.48,16300.0,26.9561,26.9652,26.9378,26.9561,16300.0
2013-09-04 13:25:00,29.48,29.49,29.47,29.47,13900.0,26.9561,26.9652,26.9469,26.9469,13900.0
2013-09-04 13:30:00,29.47,29.48,29.46,29.46,23800.0,26.9469,26.9561,26.9378,26.9378,23800.0
2013-09-04 13:35:00,29.45,29.47,29.45,29.46,11000.0,26.9287,26.9469,26.9287,26.9378,11000.0
2013-09-04 13:40:00,29.45,29.46,29.44,29.45,8800.0,26.9287,26.9378,26.9195,26.9287,8800.0
2013-09-04 13:45:00,29.44,29.45,29.42,29.44,16800.0,26.9195,26.9287,26.9012,26.9195,16800.0
2013-09-04 13:50:00,29.45,29.45,29.42,29.44,11300.0,26.9287,26.9287,26.9012,26.9195,11300.0
2013-09-04 13:55:00,29.45,29.45,29.43,29.44,4100.0,26.9287,26.9287,26.9104,26.9195,4100.0
2013-09-04 14:00:00,29.44,29.47,29.44,29.47,14000.0,26.9195,26.9469,26.9195,26.9469,14000.0
2013-09-04 14:05:00,29.46,29.48,29.44,29.44,36500.0,26.9378,26.9561,26.9195,26.9195,36500.0
2013-09-04 14:10:00,29.43,29.44,29.43,29.44,8900.0,26.9104,26.9195,26.9104,26.9195,8900.0
2013-09-04 14:15:00,29.45,29.45,29.43,29.44,21400.0,26.9287,26.9287,26.9104,26.9195,21400.0
2013-09-04 14:20:00,29.44,29.44,29.39,29.4,16900.0,26.9195,26.9195,26.8738,26.8829,16900.0
2013-09-04 14:25:00,29.4,29.42,29.4,29.42,13600.0,26.8829,26.9012,26.8829,26.9012,13600.0
2013-09-04 14:30:00,29.41,29.42,29.38,29.38,27800.0,26.8921,26.9012,26.8647,26.8647,27800.0
2013-09-04 14:35:00,29.38,29.41,29.38,29.4,17000.0,26.8647,26.8921,26.8647,26.8829,17000.0
2013-09-04 14:40:00,29.4,29.43,29.4,29.43,16700.0,26.8829,26.9104,26.8829,26.9104,16700.0
2013-09-04 14:45:00,29.42,29.43,29.4,29.42,17000.0,26.9012,26.9104,26.8829,26.9012,17000.0
2013-09-04 14:50:00,29.42,29.42,29.39,29.41,21900.0,26.9012,26.9012,26.8738,26.8921,21900.0
2013-09-04 14:55:00,29.41,29.44,29.41,29.43,28000.0,26.8921,26.9195,26.8921,26.9104,28000.0
2013-09-04 15:00:00,29.43,29.43,29.38,29.4,43600.0,26.9104,26.9104,26.8647,26.8829,43600.0
2013-09-04 15:05:00,29.4,29.4,29.39,29.39,19400.0,26.8829,26.8829,26.8738,26.8738,19400.0
2013-09-04 15:10:00,29.4,29.44,29.39,29.44,42700.0,26.8829,26.9195,26.8738,26.9195,42700.0
2013-09-04 15:15:00,29.44,29.48,29.43,29.48,33600.0,26.9195,26.9561,26.9104,26.9561,33600.0
2013-09-04 15:20:00,29.48,29.5,29.42,29.45,125200.0,26.9561,26.9744,26.9012,26.9287,125200.0
2013-09-04 15:25:00,29.45,29.49,29.44,29.48,81800.0,26.9287,26.9652,26.9195,26.9561,81800.0
2013-09-04 15:30:00,29.49,29.51,29.48,29.5,62000.0,26.9652,26.9835,26.9561,26.9744,62000.0
2013-09-04 15:35:00,29.5,29.54,29.49,29.53,108400.0,26.9744,27.011,26.9652,27.0018,108400.0
2013-09-04 15:40:00,29.53,29.57,29.52,29.57,70300.0,27.0018,27.0384,26.9927,27.0384,70300.0
2013-09-04 15:45:00,29.57,29.61,29.56,29.59,55400.0,27.0384,27.075,27.0292,27.0567,55400.0
2013-09-04 15:50:00,29.58,29.64,29.58,29.63,170100.0,27.0475,27.1024,27.0475,27.0933,170100.0
2013-09-04 15:55:00,29.63,29.71,29.6,29.7,590000.0,27.0933,27.1664,27.0658,27.1573,590000.0
2013-09-05 09:30:00,29.72,29.95,29.66,29.94,59800.0,27.1755,27.3859,27.1207,27.3767,59800.0
2013-09-05 09:35:00,29.91,30.04,29.91,30.04,116700.0,27.3493,27.4681,27.3493,27.4681,116700.0
2013-09-05 09:40:00,30.03,30.04,29.96,29.98,271500.0,27.459,27.4681,27.395,27.4133,271500.0
2013-09-05 09:45:00,29.97,30.01,29.95,29.96,107600.0,27.4041,27.4407,27.3859,27.395,107600.0
2013-09-05 09:50:00,29.96,30.01,29.96,29.99,79500.0,27.395,27.4407,27.395,27.4224,79500.0
2013-09-05 09:55:00,29.99,30.02,29.98,30.01,184400.0,27.4224,27.4499,27.4133,27.4407,184400.0
2013-09-05 10:00:00,30.0,30.11,29.99,30.08,88700.0,27.4316,27.5322,27.4224,27.5047,88700.0
2013-09-05 10:05:00,30.08,30.12,30.0,30.05,219000.0,27.5047,27.5413,27.4316,27.4773,219000.0
2013-09-05 10:10:00,30.05,30.08,30.04,30.05,56900.0,27.4773,27.5047,27.4681,27.4773,56900.0
2013-09-05 10:15:00,30.04,30.05,30.02,30.02,63500.0,27.4681,27.4773,27.4499,27.4499,63500.0
2013-09-05 10:20:00,30.03,30.04,30.02,30.02,76100.0,27.459,27.4681,27.4499,27.4499,76100.0
2013-09-05 10:25:00,30.02,30.05,30.01,30.05,90000.0,27.4499,27.4773,27.4407,27.4773,90000.0
2013-09-05 10:30:00,30.04,30.05,30.02,30.02,49700.0,27.4681,27.4773,27.4499,27.4499,49700.0
2013-09-05 10:35:00,30.02,30.04,30.02,30.03,26900.0,27.4499,27.4681,27.4499,27.459,26900.0
2013-09-05 10:40:00,30.04,30.06,30.03,30.05,27100.0,27.4681,27.4864,27.459,27.4773,27100.0
2013-09-05 10:45:00,30.05,30.07,30.03,30.05,33100.0,27.4773,27.4956,27.459,27.4773,33100.0
2013-09-05 10:50:00,30.04,30.06,30.04,30.05,29500.0,27.4681,27.4864,27.4681,27.4773,29500.0
2013-09-05 10:55:00,30.05,30.07,30.04,30.04,73500.0,27.4773,27.4956,27.4681,27.4681,73500.0
2013-09-05 11:00:00,30.04,30.06,30.02,30.06,68300.0,27.4681,27.4864,27.4499,27.4864,68300.0
2013-09-05 11:05:00,30.05,30.07,30.04,30.06,107500.0,27.4773,27.4956,27.4681,27.4864,107500.0
2013-09-05 11:10:00,30.06,30.07,30.05,30.07,22700.0,27.4864,27.4956,27.4773,27.4956,22700.0
2013-09-05 11:15:00,30.06,30.11,30.05,30.11,50500.0,27.4864,27.5322,27.4773,27.5322,50500.0
2013-09-05 11:20:00,30.11,30.18,30.1,30.15,72100.0,27.5322,27.5962,27.523,27.5687,72100.0
2013-09-05 11:25:00,30.15,30.16,30.14,30.15,71300.0,27.5687,27.5779,27.5596,27.5687,71300.0
2013-09-05 11:30:00,30.15,30.17,30.15,30.15,48900.0,27.5687,27.587,27.5687,27.5687,48900.0
2013-09-05 11:35:00,30.15,30.19,30.15,30.15,50700.0,27.5687,27.6053,27.5687,27.5687,50700.0
2013-09-05 11:40:00,30.15,30.17,30.15,30.15,59300.0,27.5687,27.587,27.5687,27.5687,59300.0
2013-09-05 11:45:00,30.16,30.2,30.16,30.2,32600.0,27.5779,27.6145,27.5779,27.6145,32600.0
2013-09-05 11:50:00,30.2,30.23,30.19,30.23,61900.0,27.6145,27.6419,27.6053,27.6419,61900.0
2013-09-05 11:55:00,30.22,30.25,30.19,30.2,124700.0,27.6327,27.6602,27.6053,27.6145,124700.0
2013-09-05 12:00:00,30.2,30.22,30.19,30.21,91600.0,27.6145,27.6327,27.6053,27.6236,91600.0
2013-09-05 12:05:00,30.2,30.22,30.2,30.21,30100.0,27.6145,27.6327,27.6145,27.6236,30100.0
2013-09-05 12:10:00,30.21,30.22,30.21,30.21,18200.0,27.6236,27.6327,27.6236,27.6236,18200.0
2013-09-05 12:15:00,30.21,30.22,30.2,30.21,35100.0,27.6236,27.6327,27.6145,27.6236,35100.0
2013-09-05 12:20:00,30.22,30.24,30.2,30.2,38500.0,27.6327,27.651,27.6145,27.6145,38500.0
2013-09-05 12:25:00,30.2,30.22,30.2,30.21,36000.0,27.6145,27.6327,27.6145,27.6236,36000.0
2013-09-05 12:30:00,30.21,30.24,30.21,30.22,27000.0,27.6236,27.651,27.6236,27.6327,27000.0
2013-09-05 12:35:00,30.22,30.23,30.22,30.23,9200.0,27.6327,27.6419,27.6327,27.6419,9200.0
2013-09-05 12:40:00,30.22,30.23,30.22,30.22,13600.0,27.6327,27.6419,27.6327,27.6327,13600.0
2013-09-05 12:45:00,30.22,30.23,30.22,30.22,15200.0,27.6327,27.6419,27.6327,27.6327,15200.0
2013-09-05 12:50:00,30.22,30.23,30.22,30.22,19800.0,27.6327,27.6419,27.6327,27.6327,19800.0
2013-09-05 12:55:00,30.23,30.25,30.22,30.25,28600.0,27.6419,27.6602,27.6327,27.6602,28600.0
2013-09-05 13:00:00,30.24,30.25,30.23,30.23,16500.0,27.651,27.6602,27.6419,27.6419,16500.0
2013-09-05 13:05:00,30.23,30.24,30.23,30.23,13000.0,27.6419,27.651,27.6419,27.6419,13000.0
2013-09-05 13:10:00,30.24,30.24,30.22,30.22,9000.0,27.651,27.651,27.6327,27.6327,9000.0
2013-09-05 13:15:00,30.22,30.23,30.22,30.23,25300.0,27.6327,27.6419,27.6327,27.6419,25300.0
2013-09-05 13:20:00,30.23,30.29,30.22,30.28,48300.0,27.6419,27.6967,27.6327,27.6876,48300.0
2013-09-05 13:25:00,30.27,30.35,30.27,30.35,46400.0,27.6785,27.7516,27.6785,27.7516,46400.0
2013-09-05 13:30:00,30.35,30.4,30.34,30.35,64800.0,27.7516,27.7973,27.7425,27.7516,64800.0
2013-09-05 13:35:00,30.35,30.38,30.35,30.36,29400.0,27.7516,27.779,27.7516,27.7608,29400.0
2013-09-05 13:40:00,30.36,30.39,30.34,30.39,61800.0,27.7608,27.7882,27.7425,27.7882,61800.0
2013-09-05 13:45:00,30.38,30.49,30.37,30.47,134800.0,27.779,27.8796,27.7699,27.8613,134800.0
2013-09-05 13:50:00,30.46,30.47,30.44,30.46,26400.0,27.8522,27.8613,27.8339,27.8522,26400.0
2013-09-05 13:55:00,30.45,30.47,30.43,30.45,197900.0,27.843,27.8613,27.8248,27.843,197900.0
2013-09-05 14:00:00,30.44,30.44,30.42,30.43,67200.0,27.8339,27.8339,27.8156,27.8248,67200.0
2013-09-05 14:05:00,30.42,30.43,30.39,30.39,112200.0,27.8156,27.8248,27.7882,27.7882,112200.0
2013-09-05 14:10:00,30.39,30.4,30.38,30.4,62900.0,27.7882,27.7973,27.779,27.7973,62900.0
2013-09-05 14:15:00,30.4,30.43,30.39,30.43,52100.0,27.7973,27.8248,27.7882,27.8248,52100.0
2013-09-05 14:20:00,30.43,30.43,30.36,30.36,47700.0,27.8248,27.8248,27.7608,27.7608,47700.0
2013-09-05 14:25:00,30.37,30.38,30.35,30.37,46600.0,27.7699,27.779,27.7516,27.7699,46600.0
2013-09-05 14:30:00,30.37,30.46,30.37,30.45,63100.0,27.7699,27.8522,27.7699,27.843,63100.0
2013-09-05 14:35:00,30.44,30.45,30.43,30.45,23400.0,27.8339,27.843,27.8248,27.843,23400.0
2013-09-05 14:40:00,30.45,30.45,30.41,30.41,30100.0,27.843,27.843,27.8065,27.8065,30100.0
2013-09-05 14:45:00,30.41,30.42,30.4,30.41,19100.0,27.8065,27.8156,27.7973,27.8065,19100.0
2013-09-05 14:50:00,30.41,30.43,30.38,30.39,179200.0,27.8065,27.8248,27.779,27.7882,179200.0
2013-09-05 14:55:00,30.39,30.4,30.35,30.37,51200.0,27.7882,27.7973,27.7516,27.7699,51200.0
2013-09-05 15:00:00,30.36,30.37,30.36,30.36,21700.0,27.7608,27.7699,27.7608,27.7608,21700.0
2013-09-05 15:05:00,30.37,30.37,30.36,30.37,42100.0,27.7699,27.7699,27.7608,27.7699,42100.0
2013-09-05 15:10:00,30.36,30.41,30.36,30.41,73600.0,27.7608,27.8065,27.7608,27.8065,73600.0
2013-09-05 15:15:00,30.41,30.43,30.4,30.4,75700.0,27.8065,27.8248,27.7973,27.7973,75700.0
2013-09-05 15:20:00,30.4,30.41,30.36,30.36,78400.0,27.7973,27.8065,27.7608,27.7608,78400.0
2013-09-05 15:25:00,30.36,30.37,30.36,30.36,31300.0,27.7608,27.7699,27.7608,27.7608,31300.0
2013-09-05 15:30:00,30.36,30.4,30.35,30.37,126100.0,27.7608,27.7973,27.7516,27.7699,126100.0
2013-09-05 15:35:00,30.36,30.37,30.32,30.37,141200.0,27.7608,27.7699,27.7242,27.7699,141200.0
2013-09-05 15:40:00,30.37,30.38,30.33,30.34,107700.0,27.7699,27.779,27.7333,27.7425,107700.0
2013-09-05 15:45:00,30.34,30.34,30.3,30.3,148300.0,27.7425,27.7425,27.7059,27.7059,148300.0
2013-09-05 15:50:00,30.3,30.36,30.3,30.31,161700.0,27.7059,27.7608,27.7059,27.715,161700.0
2013-09-05 15:55:00,30.31,30.36,30.31,30.32,302800.0,27.715,27.7608,27.715,27.7242,302800.0
2013-09-06 09:30:00,30.45,30.47,30.32,30.32,30700.0,27.843,27.8613,27.7242,27.7242,30700.0
2013-09-06 09:35:00,30.34,30.38,30.3,30.33,29100.0,27.7425,27.779,27.7059,27.7333,29100.0
2013-09-06 09:40:00,30.36,30.36,30.13,30.15,39800.0,27.7608,27.7608,27.5504,27.5687,39800.0
2013-09-06 09:45:00,30.13,30.19,30.02,30.17,50500.0,27.5504,27.6053,27.4499,27.587,50500.0
2013-09-06 09:50:00,30.16,30.16,30.01,30.03,31900.0,27.5779,27.5779,27.4407,27.459,31900.0
2013-09-06 09:55:00,30.02,30.04,30.01,30.04,18000.0,27.4499,27.4681,27.4407,27.4681,18000.0
2013-09-06 10:00:00,30.04,30.05,29.97,30.02,130700.0,27.4681,27.4773,27.4041,27.4499,130700.0
2013-09-06 10:05:00,30.02,30.1,30.0,30.07,19000.0,27.4499,27.523,27.4316,27.4956,19000.0
2013-09-06 10:10:00,30.08,30.15,30.04,30.08,25000.0,27.5047,27.5687,27.4681,27.5047,25000.0
2013-09-06 10:15:00,30.08,30.19,30.08,30.18,18200.0,27.5047,27.6053,27.5047,27.5962,18200.0
2013-09-06 10:20:00,30.18,30.37,30.17,30.23,92700.0,27.5962,27.7699,27.587,27.6419,92700.0
2013-09-06 10:25:00,30.24,30.35,30.23,30.33,56000.0,27.651,27.7516,27.6419,27.7333,56000.0
2013-09-06 10:30:00,30.33,30.34,30.23,30.23,19200.0,27.7333,27.7425,27.6419,27.6419,19200.0
2013-09-06 10:35:00,30.24,30.25,30.17,30.19,22600.0,27.651,27.6602,27.587,27.6053,22600.0
2013-09-06 10:40:00,30.2,30.26,30.18,30.25,28700.0,27.6145,27.6693,27.5962,27.6602,28700.0
2013-09-06 10:45:00,30.26,30.31,30.25,30.27,19400.0,27.6693,27.715,27.6602,27.6785,19400.0
2013-09-06 10:50:00,30.28,30.29,30.19,30.2,17900.0,27.6876,27.6967,27.6053,27.6145,17900.0
2013-09-06 10:55:00,30.2,30.28,30.19,30.24,21100.0,27.6145,27.6876,27.6053,27.651,21100.0
2013-09-06 11:00:00,30.25,30.25,30.22,30.23,16200.0,27.6602,27.6602,27.6327,27.6419,16200.0
2013-09-06 11:05:00,30.23,30.3,30.23,30.3,46500.0,27.6419,27.7059,27.6419,27.7059,46500.0
2013-09-06 11:10:00,30.3,30.3,30.27,30.28,23900.0,27.7059,27.7059,27.6785,27.6876,23900.0
2013-09-06 11:15:00,30.28,30.3,30.26,30.3,62600.0,27.6876,27.7059,27.6693,27.7059,62600.0
2013-09-06 11:20:00,30.3,30.42,30.29,30.42,32500.0,27.7059,27.8156,27.6967,27.8156,32500.0
2013-09-06 11:25:00,30.42,30.53,30.4,30.51,105700.0,27.8156,27.9162,27.7973,27.8979,105700.0
2013-09-06 11:30:00,30.51,30.57,30.5,30.56,56500.0,27.8979,27.9528,27.8888,27.9436,56500.0
2013-09-06 11:35:00,30.57,30.57,30.51,30.51,70000.0,27.9528,27.9528,27.8979,27.8979,70000.0
2013-09-06 11:40:00,30.5,30.51,30.41,30.45,98100.0,27.8888,27.8979,27.8065,27.843,98100.0
2013-09-06 11:45:00,30.45,30.48,30.44,30.48,24300.0,27.843,27.8705,27.8339,27.8705,24300.0
2013-09-06 11:50:00,30.48,30.49,30.44,30.45,28900.0,27.8705,27.8796,27.8339,27.843,28900.0
2013-09-06 11:55:00,30.46,30.51,30.45,30.51,20800.0,27.8522,27.8979,27.843,27.8979,20800.0
2013-09-06 12:00:00,30.51,30.56,30.51,30.55,16200.0,27.8979,27.9436,27.8979,27.9345,16200.0
2013-09-06 12:05:00,30.56,30.56,30.52,30.54,49600.0,27.9436,27.9436,27.9071,27.9253,49600.0
2013-09-06 12:10:00,30.55,30.61,30.55,30.6,25500.0,27.9345,27.9893,27.9345,27.9802,25500.0
2013-09-06 12:15:00,30.6,30.61,30.58,30.59,31300.0,27.9802,27.9893,27.9619,27.9711,31300.0
2013-09-06 12:20:00,30.59,30.6,30.57,30.59,36200.0,27.9711,27.9802,27.9528,27.9711,36200.0
2013-09-06 12:25:00,30.58,30.58,30.55,30.55,31400.0,27.9619,27.9619,27.9345,27.9345,31400.0
2013-09-06 12:30:00,30.54,30.54,30.53,30.53,24600.0,27.9253,27.9253,27.9162,27.9162,24600.0
2013-09-06 12:35:00,30.53,30.53,30.5,30.51,87600.0,27.9162,27.9162,27.8888,27.8979,87600.0
2013-09-06 12:40:00,30.51,30.55,30.5,30.55,26100.0,27.8979,27.9345,27.8888,27.9345,26100.0
2013-09-06 12:45:00,30.55,30.55,30.52,30.55,41200.0,27.9345,27.9345,27.9071,27.9345,41200.0
2013-09-06 12:50:00,30.55,30.57,30.54,30.54,15000.0,27.9345,27.9528,27.9253,27.9253,15000.0
2013-09-06 12:55:00,30.54,30.55,30.53,30.54,26300.0,27.9253,27.9345,27.9162,27.9253,26300.0
2013-09-06 13:00:00,30.55,30.61,30.54,30.61,48300.0,27.9345,27.9893,27.9253,27.9893,48300.0
2013-09-06 13:05:00,30.6,30.66,30.6,30.65,30900.0,27.9802,28.0351,27.9802,28.0259,30900.0
2013-09-06 13:10:00,30.65,30.69,30.65,30.66,47500.0,28.0259,28.0625,28.0259,28.0351,47500.0
2013-09-06 13:15:00,30.66,30.75,30.65,30.74,63200.0,28.0351,28.1174,28.0259,28.1082,63200.0
2013-09-06 13:20:00,30.74,30.81,30.73,30.75,68400.0,28.1082,28.1722,28.0991,28.1174,68400.0
2013-09-06 13:25:00,30.76,30.76,30.72,30.72,32700.0,28.1265,28.1265,28.0899,28.0899,32700.0
2013-09-06 13:30:00,30.72,30.73,30.69,30.69,38300.0,28.0899,28.0991,28.0625,28.0625,38300.0
2013-09-06 13:35:00,30.68,30.69,30.66,30.68,9300.0,28.0534,28.0625,28.0351,28.0534,9300.0
2013-09-06 13:40:00,30.69,30.71,30.68,30.68,98300.0,28.0625,28.0808,28.0534,28.0534,98300.0
2013-09-06 13:45:00,30.67,30.74,30.67,30.73,23700.0,28.0442,28.1082,28.0442,28.0991,23700.0
2013-09-06 13:50:00,30.74,30.76,30.7,30.7,27200.0,28.1082,28.1265,28.0716,28.0716,27200.0
2013-09-06 13:55:00,30.71,30.71,30.67,30.67,10800.0,28.0808,28.0808,28.0442,28.0442,10800.0
2013-09-06 14:00:00,30.67,30.71,30.67,30.68,23800.0,28.0442,28.0808,28.0442,28.0534,23800.0
2013-09-06 14:05:00,30.68,30.7,30.67,30.7,95500.0,28.0534,28.0716,28.0442,28.0716,95500.0
2013-09-06 14:10:00,30.7,30.7,30.66,30.67,16000.0,28.0716,28.0716,28.0351,28.0442,16000.0
2013-09-06 14:15:00,30.67,30.72,30.67,30.71,31500.0,28.0442,28.0899,28.0442,28.0808,31500.0
2013-09-06 14:20:00,30.72,30.82,30.71,30.8,64300.0,28.0899,28.1814,28.0808,28.1631,64300.0
2013-09-06 14:25:00,30.81,30.9,30.78,30.87,85400.0,28.1722,28.2545,28.1448,28.2271,85400.0
2013-09-06 14:30:00,30.87,30.92,30.86,30.89,102000.0,28.2271,28.2728,28.2179,28.2454,102000.0
2013-09-06 14:35:00,30.88,30.9,30.87,30.87,29300.0,28.2362,28.2545,28.2271,28.2271,29300.0
2013-09-06 14:40:00,30.88,30.88,30.79,30.79,62100.0,28.2362,28.2362,28.1539,28.1539,62100.0
2013-09-06 14:45:00,30.79,30.83,30.78,30.8,56500.0,28.1539,28.1905,28.1448,28.1631,56500.0
2013-09-06 14:50:00,30.8,30.81,30.79,30.8,75200.0,28.1631,28.1722,28.1539,28.1631,75200.0
2013-09-06 14:55:00,30.8,30.8,30.76,30.76,24900.0,28.1631,28.1631,28.1265,28.1265,24900.0
2013-09-06 15:00:00,30.77,30.95,30.76,30.91,282700.0,28.1357,28.3002,28.1265,28.2637,282700.0
2013-09-06 15:05:00,30.91,30.95,30.88,30.9,115300.0,28.2637,28.3002,28.2362,28.2545,115300.0
2013-09-06 15:10:00,30.9,30.9,30.8,30.82,205900.0,28.2545,28.2545,28.1631,28.1814,205900.0
2013-09-06 15:15:00,30.83,30.88,30.83,30.88,129400.0,28.1905,28.2362,28.1905,28.2362,129400.0
2013-09-06 15:20:00,30.88,30.93,30.88,30.89,89300.0,28.2362,28.282,28.2362,28.2454,89300.0
2013-09-06 15:25:00,30.88,30.9,30.86,30.87,93300.0,28.2362,28.2545,28.2179,28.2271,93300.0
2013-09-06 15:30:00,30.86,30.86,30.79,30.79,108900.0,28.2179,28.2179,28.1539,28.1539,108900.0
2013-09-06 15:35:00,30.79,30.79,30.66,30.71,168700.0,28.1539,28.1539,28.0351,28.0808,168700.0
2013-09-06 15:40:00,30.72,30.72,30.6,30.62,160100.0,28.0899,28.0899,27.9802,27.9985,160100.0
2013-09-06 15:45:00,30.62,30.66,30.51,30.51,155900.0,27.9985,28.0351,27.8979,27.8979,155900.0
2013-09-06 15:50:00,30.5,30.65,30.5,30.6,185200.0,27.8888,28.0259,27.8888,27.9802,185200.0
2013-09-06 15:55:00,30.59,30.63,30.53,30.61,315200.0,27.9711,28.0076,27.9162,27.9893,315200.0
2013-09-09 09:30:00,30.69,31.0,30.64,30.87,214800.0,28.0625,28.346,28.0168,28.2271,214800.0
2013-09-09 09:35:00,30.86,30.92,30.77,30.77,28900.0,28.2179,28.2728,28.1357,28.1357,28900.0
2013-09-09 09:40:00,30.78,30.8,30.71,30.75,38100.0,28.1448,28.1631,28.0808,28.1174,38100.0
2013-09-09 09:45:00,30.76,30.83,30.74,30.8,34500.0,28.1265,28.1905,28.1082,28.1631,34500.0
2013-09-09 09:50:00,30.8,30.85,30.76,30.84,46600.0,28.1631,28.2088,28.1265,28.1997,46600.0
2013-09-09 09:55:00,30.83,30.85,30.8,30.8,53000.0,28.1905,28.2088,28.1631,28.1631,53000.0
2013-09-09 10:00:00,30.81,30.84,30.78,30.78,37200.0,28.1722,28.1997,28.1448,28.1448,37200.0
2013-09-09 10:05:00,30.78,30.78,30.63,30.66,24500.0,28.1448,28.1448,28.0076,28.0351,24500.0
2013-09-09 10:10:00,30.65,30.66,30.55,30.55,20300.0,28.0259,28.0351,27.9345,27.9345,20300.0
2013-09-09 10:15:00,30.56,30.65,30.56,30.59,42000.0,27.9436,28.0259,27.9436,27.9711,42000.0
2013-09-09 10:20:00,30.59,30.59,30.49,30.49,50200.0,27.9711,27.9711,27.8796,27.8796,50200.0
2013-09-09 10:25:00,30.48,30.5,30.38,30.39,47200.0,27.8705,27.8888,27.779,27.7882,47200.0
2013-09-09 10:30:00,30.38,30.46,30.36,30.46,37700.0,27.779,27.8522,27.7608,27.8522,37700.0
2013-09-09 10:35:00,30.46,30.49,30.45,30.46,20400.0,27.8522,27.8796,27.843,27.8522,20400.0
2013-09-09 10:40:00,30.46,30.52,30.43,30.5,15700.0,27.8522,27.9071,27.8248,27.8888,15700.0
2013-09-09 10:45:00,30.52,30.55,30.5,30.55,34200.0,27.9071,27.9345,27.8888,27.9345,34200.0
2013-09-09 10:50:00,30.53,30.54,30.51,30.51,7100.0,27.9162,27.9253,27.8979,27.8979,7100.0
2013-09-09 10:55:00,30.5,30.52,30.47,30.48,16300.0,27.8888,27.9071,27.8613,27.8705,16300.0
2013-09-09 11:00:00,30.49,30.53,30.49,30.49,17100.0,27.8796,27.9162,27.8796,27.8796,17100.0
2013-09-09 11:05:00,30.49,30.56,30.48,30.56,19900.0,27.8796,27.9436,27.8705,27.9436,19900.0
2013-09-09 11:10:00,30.55,30.57,30.53,30.57,14500.0,27.9345,27.9528,27.9162,27.9528,14500.0
2013-09-09 11:15:00,30.56,30.57,30.54,30.55,13700.0,27.9436,27.9528,27.9253,27.9345,13700.0
2013-09-09 11:20:00,30.56,30.58,30.54,30.56,21400.0,27.9436,27.9619,27.9253,27.9436,21400.0
2013-09-09 11:25:00,30.56,30.57,30.55,30.57,10700.0,27.9436,27.9528,27.9345,27.9528,10700.0
2013-09-09 11:30:00,30.56,30.58,30.55,30.57,22900.0,27.9436,27.9619,27.9345,27.9528,22900.0
2013-09-09 11:35:00,30.57,30.58,30.55,30.58,15200.0,27.9528,27.9619,27.9345,27.9619,15200.0
2013-09-09 11:40:00,30.57,30.58,30.57,30.58,15200.0,27.9528,27.9619,27.9528,27.9619,15200.0
2013-09-09 11:45:00,30.57,30.58,30.55,30.56,20900.0,27.9528,27.9619,27.9345,27.9436,20900.0
2013-09-09 11:50:00,30.57,30.58,30.56,30.57,8900.0,27.9528,27.9619,27.9436,27.9528,8900.0
2013-09-09 11:55:00,30.55,30.57,30.55,30.55,9700.0,27.9345,27.9528,27.9345,27.9345,9700.0
2013-09-09 12:00:00,30.56,30.58,30.55,30.57,11100.0,27.9436,27.9619,27.9345,27.9528,11100.0
2013-09-09 12:05:00,30.58,30.58,30.55,30.55,20600.0,27.9619,27.9619,27.9345,27.9345,20600.0
2013-09-09 12:10:00,30.55,30.62,30.55,30.62,17600.0,27.9345,27.9985,27.9345,27.9985,17600.0
2013-09-09 12:15:00,30.6,30.61,30.59,30.59,6600.0,27.9802,27.9893,27.9711,27.9711,6600.0
2013-09-09 12:20:00,30.58,30.61,30.58,30.59,14200.0,27.9619,27.9893,27.9619,27.9711,14200.0
2013-09-09 12:25:00,30.58,30.64,30.58,30.64,27600.0,27.9619,28.0168,27.9619,28.0168,27600.0
2013-09-09 12:30:00,30.64,30.66,30.63,30.64,19500.0,28.0168,28.0351,28.0076,28.0168,19500.0
2013-09-09 12:35:00,30.64,30.66,30.64,30.65,24800.0,28.0168,28.0351,28.0168,28.0259,24800.0
2013-09-09 12:40:00,30.65,30.66,30.65,30.65,15000.0,28.0259,28.0351,28.0259,28.0259,15000.0
2013-09-09 12:45:00,30.65,30.66,30.64,30.65,53100.0,28.0259,28.0351,28.0168,28.0259,53100.0
2013-09-09 12:50:00,30.65,30.65,30.64,30.65,15400.0,28.0259,28.0259,28.0168,28.0259,15400.0
2013-09-09 12:55:00,30.65,30.65,30.61,30.61,41300.0,28.0259,28.0259,27.9893,27.9893,41300.0
2013-09-09 13:00:00,30.61,30.62,30.58,30.58,12900.0,27.9893,27.9985,27.9619,27.9619,12900.0
2013-09-09 13:05:00,30.58,30.62,30.55,30.62,99000.0,27.9619,27.9985,27.9345,27.9985,99000.0
2013-09-09 13:10:00,30.62,30.64,30.61,30.61,11600.0,27.9985,28.0168,27.9893,27.9893,11600.0
2013-09-09 13:15:00,30.61,30.62,30.57,30.57,7700.0,27.9893,27.9985,27.9528,27.9528,7700.0
2013-09-09 13:20:00,30.57,30.58,30.55,30.55,4800.0,27.9528,27.9619,27.9345,27.9345,4800.0
2013-09-09 13:25:00,30.55,30.55,30.54,30.55,14000.0,27.9345,27.9345,27.9253,27.9345,14000.0
2013-09-09 13:30:00,30.55,30.59,30.54,30.59,13100.0,27.9345,27.9711,27.9253,27.9711,13100.0
2013-09-09 13:35:00,30.59,30.6,30.59,30.59,4800.0,27.9711,27.9802,27.9711,27.9711,4800.0
2013-09-09 13:40:00,30.59,30.61,30.57,30.59,15100.0,27.9711,27.9893,27.9528,27.9711,15100.0
2013-09-09 13:45:00,30.59,30.6,30.59,30.59,12500.0,27.9711,27.9802,27.9711,27.9711,12500.0
2013-09-09 13:50:00,30.6,30.6,30.56,30.56,8300.0,27.9802,27.9802,27.9436,27.9436,8300.0
2013-09-09 13:55:00,30.56,30.59,30.54,30.58,18800.0,27.9436,27.9711,27.9253,27.9619,18800.0
2013-09-09 14:00:00,30.58,30.6,30.56,30.58,18200.0,27.9619,27.9802,27.9436,27.9619,18200.0
2013-09-09 14:05:00,30.58,30.61,30.58,30.59,13300.0,27.9619,27.9893,27.9619,27.9711,13300.0
2013-09-09 14:10:00,30.59,30.6,30.58,30.6,10900.0,27.9711,27.9802,27.9619,27.9802,10900.0
2013-09-09 14:15:00,30.6,30.62,30.59,30.62,33100.0,27.9802,27.9985,27.9711,27.9985,33100.0
2013-09-09 14:20:00,30.63,30.63,30.59,30.6,16900.0,28.0076,28.0076,27.9711,27.9802,16900.0
2013-09-09 14:25:00,30.59,30.65,30.58,30.65,33500.0,27.9711,28.0259,27.9619,28.0259,33500.0
2013-09-09 14:30:00,30.64,30.69,30.62,30.69,30000.0,28.0168,28.0625,27.9985,28.0625,30000.0
2013-09-09 14:35:00,30.69,30.74,30.69,30.74,59300.0,28.0625,28.1082,28.0625,28.1082,59300.0
2013-09-09 14:40:00,30.73,30.77,30.71,30.77,26800.0,28.0991,28.1357,28.0808,28.1357,26800.0
2013-09-09 14:45:00,30.77,30.77,30.74,30.75,27600.0,28.1357,28.1357,28.1082,28.1174,27600.0
2013-09-09 14:50:00,30.75,30.75,30.73,30.73,20200.0,28.1174,28.1174,28.0991,28.0991,20200.0
2013-09-09 14:55:00,30.72,30.73,30.69,30.71,25300.0,28.0899,28.0991,28.0625,28.0808,25300.0
2013-09-09 15:00:00,30.71,30.71,30.66,30.67,18700.0,28.0808,28.0808,28.0351,28.0442,18700.0
2013-09-09 15:05:00,30.67,30.71,30.67,30.69,24700.0,28.0442,28.0808,28.0442,28.0625,24700.0
2013-09-09 15:10:00,30.69,30.7,30.67,30.67,40900.0,28.0625,28.0716,28.0442,28.0442,40900.0
2013-09-09 15:15:00,30.67,30.7,30.66,30.67,21900.0,28.0442,28.0716,28.0351,28.0442,21900.0
2013-09-09 15:20:00,30.67,30.67,30.63,30.66,30300.0,28.0442,28.0442,28.0076,28.0351,30300.0
2013-09-09 15:25:00,30.66,30.68,30.65,30.65,39400.0,28.0351,28.0534,28.0259,28.0259,39400.0
2013-09-09 15:30:00,30.66,30.7,30.63,30.68,89700.0,28.0351,28.0716,28.0076,28.0534,89700.0
2013-09-09 15:35:00,30.68,30.69,30.64,30.65,50000.0,28.0534,28.0625,28.0168,28.0259,50000.0
2013-09-09 15:40:00,30.64,30.65,30.58,30.59,93700.0,28.0168,28.0259,27.9619,27.9711,93700.0
2013-09-09 15:45:00,30.58,30.6,30.56,30.57,60700.0,27.9619,27.9802,27.9436,27.9528,60700.0
2013-09-09 15:50:00,30.57,30.59,30.55,30.58,97800.0,27.9528,27.9711,27.9345,27.9619,97800.0
2013-09-09 15:55:00,30.59,30.6,30.56,30.59,160600.0,27.9711,27.9802,27.9436,27.9711,160600.0
2013-09-10 09:30:00,31.33,31.82,31.3,31.56,399100.0,28.6477,29.0958,28.6203,28.858,399100.0
2013-09-10 09:35:00,31.56,31.56,31.37,31.42,70400.0,28.858,28.858,28.6843,28.73,70400.0
2013-09-10 09:40:00,31.42,31.42,31.25,31.28,173800.0,28.73,28.73,28.5746,28.602,173800.0
2013-09-10 09:45:00,31.28,31.34,31.27,31.28,88300.0,28.602,28.6569,28.5928,28.602,88300.0
2013-09-10 09:50:00,31.27,31.28,31.12,31.13,42400.0,28.5928,28.602,28.4557,28.4648,42400.0
2013-09-10 09:55:00,31.12,31.13,30.86,31.0,110600.0,28.4557,28.4648,28.2179,28.346,110600.0
2013-09-10 10:00:00,30.99,31.06,30.94,31.03,118900.0,28.3368,28.4008,28.2911,28.3734,118900.0
2013-09-10 10:05:00,31.03,31.16,30.99,31.16,164500.0,28.3734,28.4923,28.3368,28.4923,164500.0
2013-09-10 10:10:00,31.17,31.2,31.1,31.18,76600.0,28.5014,28.5288,28.4374,28.5105,76600.0
2013-09-10 10:15:00,31.18,31.18,31.02,31.07,59700.0,28.5105,28.5105,28.3642,28.41,59700.0
2013-09-10 10:20:00,31.07,31.13,31.07,31.11,48300.0,28.41,28.4648,28.41,28.4465,48300.0
2013-09-10 10:25:00,31.1,31.19,31.09,31.13,41500.0,28.4374,28.5197,28.4283,28.4648,41500.0
2013-09-10 10:30:00,31.13,31.13,31.01,31.01,29300.0,28.4648,28.4648,28.3551,28.3551,29300.0
2013-09-10 10:35:00,31.01,31.03,30.98,31.02,51300.0,28.3551,28.3734,28.3277,28.3642,51300.0
2013-09-10 10:40:00,31.03,31.06,31.02,31.05,40000.0,28.3734,28.4008,28.3642,28.3917,40000.0
2013-09-10 10:45:00,31.06,31.07,30.99,30.99,72700.0,28.4008,28.41,28.3368,28.3368,72700.0
2013-09-10 10:50:00,31.0,31.04,30.91,31.03,82400.0,28.346,28.3825,28.2637,28.3734,82400.0
2013-09-10 10:55:00,31.04,31.06,31.02,31.06,35600.0,28.3825,28.4008,28.3642,28.4008,35600.0
2013-09-10 11:00:00,31.06,31.2,31.05,31.15,71800.0,28.4008,28.5288,28.3917,28.4831,71800.0
2013-09-10 11:05:00,31.15,31.15,31.14,31.15,11500.0,28.4831,28.4831,28.474,28.4831,11500.0
2013-09-10 11:10:00,31.15,31.2,31.15,31.17,64700.0,28.4831,28.5288,28.4831,28.5014,64700.0
2013-09-10 11:15:00,31.18,31.24,31.16,31.24,93400.0,28.5105,28.5654,28.4923,28.5654,93400.0
2013-09-10 11:20:00,31.24,31.32,31.23,31.32,67500.0,28.5654,28.6386,28.5563,28.6386,67500.0
2013-09-10 11:25:00,31.31,31.33,31.29,31.3,23800.0,28.6294,28.6477,28.6111,28.6203,23800.0
2013-09-10 11:30:00,31.3,31.31,31.2,31.2,21800.0,28.6203,28.6294,28.5288,28.5288,21800.0
2013-09-10 11:35:00,31.2,31.22,31.16,31.16,20800.0,28.5288,28.5471,28.4923,28.4923,20800.0
2013-09-10 11:40:00,31.16,31.2,31.13,31.14,37800.0,28.4923,28.5288,28.4648,28.474,37800.0
2013-09-10 11:45:00,31.13,31.22,31.13,31.15,69900.0,28.4648,28.5471,28.4648,28.4831,69900.0
2013-09-10 11:50:00,31.15,31.17,31.14,31.14,12600.0,28.4831,28.5014,28.474,28.474,12600.0
2013-09-10 11:55:00,31.15,31.15,31.09,31.09,11900.0,28.4831,28.4831,28.4283,28.4283,11900.0
2013-09-10 12:00:00,31.09,31.15,31.08,31.14,50900.0,28.4283,28.4831,28.4191,28.474,50900.0
2013-09-10 12:05:00,31.14,31.15,31.12,31.13,6400.0,28.474,28.4831,28.4557,28.4648,6400.0
2013-09-10 12:10:00,31.12,31.13,31.09,31.13,19300.0,28.4557,28.4648,28.4283,28.4648,19300.0
2013-09-10 12:15:00,31.13,31.13,31.09,31.09,17300.0,28.4648,28.4648,28.4283,28.4283,17300.0
2013-09-10 12:20:00,31.09,31.17,31.09,31.14,14500.0,28.4283,28.5014,28.4283,28.474,14500.0
2013-09-10 12:25:00,31.13,31.17,31.13,31.15,21600.0,28.4648,28.5014,28.4648,28.4831,21600.0
2013-09-10 12:30:00,31.15,31.15,31.14,31.15,8400.0,28.4831,28.4831,28.474,28.4831,8400.0
2013-09-10 12:35:00,31.15,31.18,31.13,31.17,20000.0,28.4831,28.5105,28.4648,28.5014,20000.0
2013-09-10 12:40:00,31.17,31.17,31.11,31.12,14100.0,28.5014,28.5014,28.4465,28.4557,14100.0
2013-09-10 12:45:00,31.12,31.14,31.09,31.14,24500.0,28.4557,28.474,28.4283,28.474,24500.0
2013-09-10 12:50:00,31.13,31.22,31.11,31.22,46600.0,28.4648,28.5471,28.4465,28.5471,46600.0
2013-09-10 12:55:00,31.22,31.22,31.19,31.2,14700.0,28.5471,28.5471,28.5197,28.5288,14700.0
2013-09-10 13:00:00,31.2,31.2,31.15,31.15,55300.0,28.5288,28.5288,28.4831,28.4831,55300.0
2013-09-10 13:05:00,31.15,31.2,31.15,31.16,16700.0,28.4831,28.5288,28.4831,28.4923,16700.0
2013-09-10 13:10:00,31.17,31.21,31.15,31.2,28200.0,28.5014,28.538,28.4831,28.5288,28200.0
2013-09-10 13:15:00,31.21,31.21,31.18,31.2,15600.0,28.538,28.538,28.5105,28.5288,15600.0
2013-09-10 13:20:00,31.2,31.25,31.19,31.2,48200.0,28.5288,28.5746,28.5197,28.5288,48200.0
2013-09-10 13:25:00,31.2,31.24,31.19,31.23,20300.0,28.5288,28.5654,28.5197,28.5563,20300.0
2013-09-10 13:30:00,31.23,31.23,31.17,31.18,10000.0,28.5563,28.5563,28.5014,28.5105,10000.0
2013-09-10 13:35:00,31.18,31.18,31.11,31.14,27800.0,28.5105,28.5105,28.4465,28.474,27800.0
2013-09-10 13:40:00,31.14,31.15,31.11,31.12,16900.0,28.474,28.4831,28.4465,28.4557,16900.0
2013-09-10 13:45:00,31.12,31.12,31.06,31.06,18300.0,28.4557,28.4557,28.4008,28.4008,18300.0
2013-09-10 13:50:00,31.07,31.07,31.04,31.05,17500.0,28.41,28.41,28.3825,28.3917,17500.0
2013-09-10 13:55:00,31.04,31.07,31.04,31.05,81400.0,28.3825,28.41,28.3825,28.3917,81400.0
2013-09-10 14:00:00,31.05,31.05,31.03,31.04,53200.0,28.3917,28.3917,28.3734,28.3825,53200.0
2013-09-10 14:05:00,31.04,31.04,30.99,31.0,105700.0,28.3825,28.3825,28.3368,28.346,105700.0
2013-09-10 14:10:00,31.0,31.01,30.96,31.0,38500.0,28.346,28.3551,28.3094,28.346,38500.0
2013-09-10 14:15:00,31.0,31.03,30.98,31.0,29000.0,28.346,28.3734,28.3277,28.346,29000.0
2013-09-10 14:20:00,31.0,31.0,30.99,31.0,8000.0,28.346,28.346,28.3368,28.346,8000.0
2013-09-10 14:25:00,30.99,31.0,30.99,31.0,12700.0,28.3368,28.346,28.3368,28.346,12700.0
2013-09-10 14:30:00,31.0,31.02,30.96,30.98,58300.0,28.346,28.3642,28.3094,28.3277,58300.0
2013-09-10 14:35:00,30.98,31.01,30.97,31.0,44000.0,28.3277,28.3551,28.3185,28.346,44000.0
2013-09-10 14:40:00,31.0,31.01,30.99,30.99,45600.0,28.346,28.3551,28.3368,28.3368,45600.0
2013-09-10 14:45:00,30.99,31.0,30.99,31.0,9600.0,28.3368,28.346,28.3368,28.346,9600.0
2013-09-10 14:50:00,30.99,31.0,30.96,30.97,40700.0,28.3368,28.346,28.3094,28.3185,40700.0
2013-09-10 14:55:00,30.97,31.0,30.95,30.99,69000.0,28.3185,28.346,28.3002,28.3368,69000.0
2013-09-10 15:00:00,30.99,30.99,30.98,30.99,6500.0,28.3368,28.3368,28.3277,28.3368,6500.0
2013-09-10 15:05:00,30.99,31.0,30.98,30.99,31100.0,28.3368,28.346,28.3277,28.3368,31100.0
2013-09-10 15:10:00,30.99,30.99,30.93,30.93,26800.0,28.3368,28.3368,28.282,28.282,26800.0
2013-09-10 15:15:00,30.93,30.98,30.93,30.98,64600.0,28.282,28.3277,28.282,28.3277,64600.0
2013-09-10 15:20:00,30.98,30.99,30.95,30.99,56400.0,28.3277,28.3368,28.3002,28.3368,56400.0
2013-09-10 15:25:00,30.99,30.99,30.97,30.99,45100.0,28.3368,28.3368,28.3185,28.3368,45100.0
2013-09-10 15:30:00,30.97,30.97,30.94,30.96,82900.0,28.3185,28.3185,28.2911,28.3094,82900.0
2013-09-10 15:35:00,30.95,30.96,30.92,30.93,51200.0,28.3002,28.3094,28.2728,28.282,51200.0
2013-09-10 15:40:00,30.93,30.93,30.92,30.93,30400.0,28.282,28.282,28.2728,28.282,30400.0
2013-09-10 15:45:00,30.93,30.98,30.92,30.98,217100.0,28.282,28.3277,28.2728,28.3277,217100.0
2013-09-10 15:50:00,30.98,30.98,30.96,30.96,66200.0,28.3277,28.3277,28.3094,28.3094,66200.0
2013-09-10 15:55:00,30.96,30.97,30.89,30.94,204400.0,28.3094,28.3185,28.2454,28.2911,204400.0
2013-09-11 09:30:00,31.29,31.41,31.15,31.17,139700.0,28.6111,28.7209,28.4831,28.5014,139700.0
2013-09-11 09:35:00,31.18,31.35,31.12,31.19,77400.0,28.5105,28.666,28.4557,28.5197,77400.0
2013-09-11 09:40:00,31.19,31.19,31.09,31.09,67400.0,28.5197,28.5197,28.4283,28.4283,67400.0
2013-09-11 09:45:00,31.1,31.14,31.08,31.08,45200.0,28.4374,28.474,28.4191,28.4191,45200.0
2013-09-11 09:50:00,31.08,31.15,31.07,31.07,27500.0,28.4191,28.4831,28.41,28.41,27500.0
2013-09-11 09:55:00,31.07,31.13,30.97,31.08,87900.0,28.41,28.4648,28.3185,28.4191,87900.0
2013-09-11 10:00:00,31.08,31.19,31.07,31.16,50800.0,28.4191,28.5197,28.41,28.4923,50800.0
2013-09-11 10:05:00,31.16,31.16,31.02,31.02,70100.0,28.4923,28.4923,28.3642,28.3642,70100.0
2013-09-11 10:10:00,31.02,31.14,30.96,30.96,87500.0,28.3642,28.474,28.3094,28.3094,87500.0
2013-09-11 10:15:00,30.96,31.02,30.91,30.95,75100.0,28.3094,28.3642,28.2637,28.3002,75100.0
2013-09-11 10:20:00,30.94,30.94,30.91,30.93,38100.0,28.2911,28.2911,28.2637,28.282,38100.0
2013-09-11 10:25:00,30.94,30.94,30.93,30.94,47400.0,28.2911,28.2911,28.282,28.2911,47400.0
2013-09-11 10:30:00,30.94,31.02,30.94,31.02,51100.0,28.2911,28.3642,28.2911,28.3642,51100.0
2013-09-11 10:35:00,31.02,31.05,30.96,30.96,30800.0,28.3642,28.3917,28.3094,28.3094,30800.0
2013-09-11 10:40:00,30.96,30.96,30.95,30.95,24700.0,28.3094,28.3094,28.3002,28.3002,24700.0
2013-09-11 10:45:00,30.95,30.96,30.95,30.95,43700.0,28.3002,28.3094,28.3002,28.3002,43700.0
2013-09-11 10:50:00,30.96,31.0,30.95,31.0,50100.0,28.3094,28.346,28.3002,28.346,50100.0
2013-09-11 10:55:00,31.0,31.0,30.99,31.0,231200.0,28.346,28.346,28.3368,28.346,231200.0
2013-09-11 11:00:00,31.0,31.0,30.96,30.99,106900.0,28.346,28.346,28.3094,28.3368,106900.0
2013-09-11 11:05:00,30.99,31.0,30.95,31.0,69800.0,28.3368,28.346,28.3002,28.346,69800.0
2013-09-11 11:10:00,30.99,31.0,30.94,30.95,59300.0,28.3368,28.346,28.2911,28.3002,59300.0
2013-09-11 11:15:00,30.95,30.96,30.89,30.92,138600.0,28.3002,28.3094,28.2454,28.2728,138600.0
2013-09-11 11:20:00,30.92,30.94,30.91,30.93,9500.0,28.2728,28.2911,28.2637,28.282,9500.0
2013-09-11 11:25:00,30.94,30.95,30.93,30.94,8600.0,28.2911,28.3002,28.282,28.2911,8600.0
2013-09-11 11:30:00,30.95,31.0,30.93,31.0,108400.0,28.3002,28.346,28.282,28.346,108400.0
2013-09-11 11:35:00,31.0,31.01,30.99,31.0,20800.0,28.346,28.3551,28.3368,28.346,20800.0
2013-09-11 11:40:00,31.0,31.01,30.98,30.99,17200.0,28.346,28.3551,28.3277,28.3368,17200.0
2013-09-11 11:45:00,30.99,31.0,30.98,31.0,16900.0,28.3368,28.346,28.3277,28.346,16900.0
2013-09-11 11:50:00,31.0,31.03,30.97,31.03,125500.0,28.346,28.3734,28.3185,28.3734,125500.0
2013-09-11 11:55:00,31.03,31.12,31.03,31.11,30000.0,28.3734,28.4557,28.3734,28.4465,30000.0
2013-09-11 12:00:00,31.12,31.14,31.07,31.09,77900.0,28.4557,28.474,28.41,28.4283,77900.0
2013-09-11 12:05:00,31.09,31.11,31.08,31.1,37800.0,28.4283,28.4465,28.4191,28.4374,37800.0
2013-09-11 12:10:00,31.11,31.17,31.1,31.16,65300.0,28.4465,28.5014,28.4374,28.4923,65300.0
2013-09-11 12:15:00,31.16,31.22,31.16,31.22,21900.0,28.4923,28.5471,28.4923,28.5471,21900.0
2013-09-11 12:20:00,31.22,31.26,31.2,31.21,86300.0,28.5471,28.5837,28.5288,28.538,86300.0
2013-09-11 12:25:00,31.2,31.33,31.19,31.32,67400.0,28.5288,28.6477,28.5197,28.6386,67400.0
2013-09-11 12:30:00,31.33,31.33,31.26,31.27,41400.0,28.6477,28.6477,28.5837,28.5928,41400.0
2013-09-11 12:35:00,31.26,31.31,31.26,31.3,45500.0,28.5837,28.6294,28.5837,28.6203,45500.0
2013-09-11 12:40:00,31.3,31.37,31.3,31.3,53400.0,28.6203,28.6843,28.6203,28.6203,53400.0
2013-09-11 12:45:00,31.3,31.37,31.3,31.37,53200.0,28.6203,28.6843,28.6203,28.6843,53200.0
2013-09-11 12:50:00,31.36,31.37,31.34,31.34,52800.0,28.6751,28.6843,28.6569,28.6569,52800.0
2013-09-11 12:55:00,31.33,31.37,31.32,31.36,31900.0,28.6477,28.6843,28.6386,28.6751,31900.0
2013-09-11 13:00:00,31.36,31.36,31.31,31.32,37900.0,28.6751,28.6751,28.6294,28.6386,37900.0
2013-09-11 13:05:00,31.32,31.38,31.32,31.38,27200.0,28.6386,28.6934,28.6386,28.6934,27200.0
2013-09-11 13:10:00,31.38,31.4,31.37,31.4,11200.0,28.6934,28.7117,28.6843,28.7117,11200.0
2013-09-11 13:15:00,31.4,31.43,31.39,31.43,26400.0,28.7117,28.7391,28.7026,28.7391,26400.0
2013-09-11 13:20:00,31.43,31.44,31.39,31.44,92500.0,28.7391,28.7483,28.7026,28.7483,92500.0
2013-09-11 13:25:00,31.44,31.44,31.37,31.4,36200.0,28.7483,28.7483,28.6843,28.7117,36200.0
2013-09-11 13:30:00,31.4,31.43,31.39,31.41,25500.0,28.7117,28.7391,28.7026,28.7209,25500.0
2013-09-11 13:35:00,31.41,31.45,31.41,31.44,79900.0,28.7209,28.7574,28.7209,28.7483,79900.0
2013-09-11 13:40:00,31.44,31.44,31.38,31.39,24300.0,28.7483,28.7483,28.6934,28.7026,24300.0
2013-09-11 13:45:00,31.38,31.4,31.38,31.4,36600.0,28.6934,28.7117,28.6934,28.7117,36600.0
2013-09-11 13:50:00,31.4,31.4,31.39,31.4,10600.0,28.7117,28.7117,28.7026,28.7117,10600.0
2013-09-11 13:55:00,31.4,31.4,31.31,31.32,91200.0,28.7117,28.7117,28.6294,28.6386,91200.0
2013-09-11 14:00:00,31.33,31.34,31.3,31.33,44300.0,28.6477,28.6569,28.6203,28.6477,44300.0
2013-09-11 14:05:00,31.34,31.36,31.31,31.31,55900.0,28.6569,28.6751,28.6294,28.6294,55900.0
2013-09-11 14:10:00,31.32,31.34,31.29,31.29,28500.0,28.6386,28.6569,28.6111,28.6111,28500.0
2013-09-11 14:15:00,31.3,31.33,31.29,31.33,48200.0,28.6203,28.6477,28.6111,28.6477,48200.0
2013-09-11 14:20:00,31.32,31.33,31.26,31.27,40000.0,28.6386,28.6477,28.5837,28.5928,40000.0
2013-09-11 14:25:00,31.27,31.27,31.24,31.26,30300.0,28.5928,28.5928,28.5654,28.5837,30300.0
2013-09-11 14:30:00,31.26,31.26,31.24,31.25,47000.0,28.5837,28.5837,28.5654,28.5746,47000.0
2013-09-11 14:35:00,31.24,31.26,31.24,31.26,33300.0,28.5654,28.5837,28.5654,28.5837,33300.0
2013-09-11 14:40:00,31.26,31.32,31.26,31.3,42000.0,28.5837,28.6386,28.5837,28.6203,42000.0
2013-09-11 14:45:00,31.3,31.31,31.28,31.29,50400.0,28.6203,28.6294,28.602,28.6111,50400.0
2013-09-11 14:50:00,31.29,31.33,31.29,31.33,30600.0,28.6111,28.6477,28.6111,28.6477,30600.0
2013-09-11 14:55:00,31.33,31.35,31.3,31.32,43600.0,28.6477,28.666,28.6203,28.6386,43600.0
2013-09-11 15:00:00,31.32,31.37,31.31,31.37,52100.0,28.6386,28.6843,28.6294,28.6843,52100.0
2013-09-11 15:05:00,31.37,31.4,31.36,31.36,54800.0,28.6843,28.7117,28.6751,28.6751,54800.0
2013-09-11 15:10:00,31.37,31.39,31.34,31.36,118100.0,28.6843,28.7026,28.6569,28.6751,118100.0
2013-09-11 15:15:00,31.37,31.41,31.37,31.4,58300.0,28.6843,28.7209,28.6843,28.7117,58300.0
2013-09-11 15:20:00,31.4,31.44,31.4,31.44,75800.0,28.7117,28.7483,28.7117,28.7483,75800.0
2013-09-11 15:25:00,31.44,31.46,31.42,31.45,167000.0,28.7483,28.7666,28.73,28.7574,167000.0
2013-09-11 15:30:00,31.44,31.46,31.42,31.45,86100.0,28.7483,28.7666,28.73,28.7574,86100.0
2013-09-11 15:35:00,31.45,31.45,31.44,31.45,55000.0,28.7574,28.7574,28.7483,28.7574,55000.0
2013-09-11 15:40:00,31.45,31.45,31.37,31.37,96000.0,28.7574,28.7574,28.6843,28.6843,96000.0
2013-09-11 15:45:00,31.38,31.41,31.33,31.33,107300.0,28.6934,28.7209,28.6477,28.6477,107300.0
2013-09-11 15:50:00,31.34,31.34,31.28,31.3,183600.0,28.6569,28.6569,28.602,28.6203,183600.0
2013-09-11 15:55:00,31.31,31.35,31.29,31.32,446400.0,28.6294,28.666,28.6111,28.6386,446400.0
2013-09-12 09:30:00,31.36,31.39,31.24,31.25,29000.0,28.6751,28.7026,28.5654,28.5746,29000.0
2013-09-12 09:35:00,31.26,31.26,31.12,31.16,19500.0,28.5837,28.5837,28.4557,28.4923,19500.0
2013-09-12 09:40:00,31.15,31.15,31.08,31.08,3000.0,28.4831,28.4831,28.4191,28.4191,3000.0
2013-09-12 09:45:00,31.12,31.25,31.1,31.2,14600.0,28.4557,28.5746,28.4374,28.5288,14600.0
2013-09-12 09:50:00,31.21,31.22,31.14,31.2,7700.0,28.538,28.5471,28.474,28.5288,7700.0
2013-09-12 09:55:00,31.19,31.23,31.17,31.17,20100.0,28.5197,28.5563,28.5014,28.5014,20100.0
2013-09-12 10:00:00,31.16,31.23,31.16,31.22,43800.0,28.4923,28.5563,28.4923,28.5471,43800.0
2013-09-12 10:05:00,31.21,31.23,31.21,31.23,9500.0,28.538,28.5563,28.538,28.5563,9500.0
2013-09-12 10:10:00,31.22,31.22,31.17,31.18,17900.0,28.5471,28.5471,28.5014,28.5105,17900.0
2013-09-12 10:15:00,31.18,31.2,31.14,31.14,87600.0,28.5105,28.5288,28.474,28.474,87600.0
2013-09-12 10:20:00,31.15,31.15,31.07,31.09,21400.0,28.4831,28.4831,28.41,28.4283,21400.0
2013-09-12 10:25:00,31.09,31.1,31.05,31.05,20500.0,28.4283,28.4374,28.3917,28.3917,20500.0
2013-09-12 10:30:00,31.05,31.1,31.05,31.1,26400.0,28.3917,28.4374,28.3917,28.4374,26400.0
2013-09-12 10:35:00,31.1,31.1,31.0,31.0,31700.0,28.4374,28.4374,28.346,28.346,31700.0
2013-09-12 10:40:00,31.01,31.03,30.95,30.95,26000.0,28.3551,28.3734,28.3002,28.3002,26000.0
2013-09-12 10:45:00,30.95,30.96,30.9,30.91,18900.0,28.3002,28.3094,28.2545,28.2637,18900.0
2013-09-12 10:50:00,30.89,30.91,30.87,30.89,18700.0,28.2454,28.2637,28.2271,28.2454,18700.0
2013-09-12 10:55:00,30.89,30.99,30.89,30.98,83000.0,28.2454,28.3368,28.2454,28.3277,83000.0
2013-09-12 11:00:00,30.99,31.06,30.99,31.06,14200.0,28.3368,28.4008,28.3368,28.4008,14200.0
2013-09-12 11:05:00,31.05,31.09,31.03,31.03,108500.0,28.3917,28.4283,28.3734,28.3734,108500.0
2013-09-12 11:10:00,31.03,31.04,31.0,31.03,24800.0,28.3734,28.3825,28.346,28.3734,24800.0
2013-09-12 11:15:00,31.03,31.03,30.98,30.99,15700.0,28.3734,28.3734,28.3277,28.3368,15700.0
2013-09-12 11:20:00,30.98,31.03,30.98,31.03,14700.0,28.3277,28.3734,28.3277,28.3734,14700.0
2013-09-12 11:25:00,31.03,31.06,31.01,31.06,14400.0,28.3734,28.4008,28.3551,28.4008,14400.0
2013-09-12 11:30:00,31.06,31.07,31.05,31.05,19000.0,28.4008,28.41,28.3917,28.3917,19000.0
2013-09-12 11:35:00,31.06,31.07,31.05,31.05,50500.0,28.4008,28.41,28.3917,28.3917,50500.0
2013-09-12 11:40:00,31.05,31.09,31.05,31.08,7600.0,28.3917,28.4283,28.3917,28.4191,7600.0
2013-09-12 11:45:00,31.08,31.09,31.07,31.08,30000.0,28.4191,28.4283,28.41,28.4191,30000.0
2013-09-12 11:50:00,31.08,31.08,31.05,31.05,36500.0,28.4191,28.4191,28.3917,28.3917,36500.0
2013-09-12 11:55:00,31.05,31.06,31.05,31.06,4200.0,28.3917,28.4008,28.3917,28.4008,4200.0
2013-09-12 12:00:00,31.05,31.05,31.01,31.01,16100.0,28.3917,28.3917,28.3551,28.3551,16100.0
2013-09-12 12:05:00,31.01,31.01,30.97,30.97,13800.0,28.3551,28.3551,28.3185,28.3185,13800.0
2013-09-12 12:10:00,30.97,30.98,30.87,30.87,33700.0,28.3185,28.3277,28.2271,28.2271,33700.0
2013-09-12 12:15:00,30.88,30.92,30.88,30.9,15800.0,28.2362,28.2728,28.2362,28.2545,15800.0
2013-09-12 12:20:00,30.9,30.9,30.85,30.87,17200.0,28.2545,28.2545,28.2088,28.2271,17200.0
2013-09-12 12:25:00,30.87,30.88,30.85,30.86,14100.0,28.2271,28.2362,28.2088,28.2179,14100.0
2013-09-12 12:30:00,30.86,30.88,30.82,30.88,62100.0,28.2179,28.2362,28.1814,28.2362,62100.0
2013-09-12 12:35:00,30.88,30.91,30.88,30.89,6700.0,28.2362,28.2637,28.2362,28.2454,6700.0
2013-09-12 12:40:00,30.89,30.95,30.88,30.91,30400.0,28.2454,28.3002,28.2362,28.2637,30400.0
2013-09-12 12:45:00,30.91,30.95,30.91,30.94,9600.0,28.2637,28.3002,28.2637,28.2911,9600.0
2013-09-12 12:50:00,30.94,30.98,30.94,30.98,25200.0,28.2911,28.3277,28.2911,28.3277,25200.0
2013-09-12 12:55:00,30.98,31.02,30.98,31.01,24200.0,28.3277,28.3642,28.3277,28.3551,24200.0
2013-09-12 13:00:00,31.02,31.02,30.98,30.99,21300.0,28.3642,28.3642,28.3277,28.3368,21300.0
2013-09-12 13:05:00,30.99,31.01,30.98,31.01,19000.0,28.3368,28.3551,28.3277,28.3551,19000.0
2013-09-12 13:10:00,31.0,31.02,30.99,31.02,20200.0,28.346,28.3642,28.3368,28.3642,20200.0
2013-09-12 13:15:00,31.02,31.06,31.02,31.04,21900.0,28.3642,28.4008,28.3642,28.3825,21900.0
2013-09-12 13:20:00,31.04,31.04,31.01,31.01,9600.0,28.3825,28.3825,28.3551,28.3551,9600.0
2013-09-12 13:25:00,31.02,31.03,31.01,31.02,7500.0,28.3642,28.3734,28.3551,28.3642,7500.0
2013-09-12 13:30:00,31.01,31.02,30.99,30.99,12600.0,28.3551,28.3642,28.3368,28.3368,12600.0
2013-09-12 13:35:00,31.0,31.0,30.98,30.98,5800.0,28.346,28.346,28.3277,28.3277,5800.0
2013-09-12 13:40:00,30.98,31.0,30.98,30.99,13400.0,28.3277,28.346,28.3277,28.3368,13400.0
2013-09-12 13:45:00,30.99,31.0,30.99,31.0,304700.0,28.3368,28.346,28.3368,28.346,304700.0
2013-09-12 13:50:00,31.0,31.0,30.99,31.0,6400.0,28.346,28.346,28.3368,28.346,6400.0
2013-09-12 13:55:00,30.99,31.0,30.92,30.92,17800.0,28.3368,28.346,28.2728,28.2728,17800.0
2013-09-12 14:00:00,30.92,30.97,30.92,30.96,19400.0,28.2728,28.3185,28.2728,28.3094,19400.0
2013-09-12 14:05:00,30.95,30.95,30.94,30.95,7700.0,28.3002,28.3002,28.2911,28.3002,7700.0
2013-09-12 14:10:00,30.95,30.95,30.92,30.92,9900.0,28.3002,28.3002,28.2728,28.2728,9900.0
2013-09-12 14:15:00,30.92,30.95,30.92,30.94,24100.0,28.2728,28.3002,28.2728,28.2911,24100.0
2013-09-12 14:20:00,30.94,30.94,30.92,30.93,13500.0,28.2911,28.2911,28.2728,28.282,13500.0
2013-09-12 14:25:00,30.93,30.98,30.93,30.98,14300.0,28.282,28.3277,28.282,28.3277,14300.0
2013-09-12 14:30:00,30.98,30.98,30.97,30.98,3900.0,28.3277,28.3277,28.3185,28.3277,3900.0
2013-09-12 14:35:00,30.98,30.98,30.93,30.96,36300.0,28.3277,28.3277,28.282,28.3094,36300.0
2013-09-12 14:40:00,30.96,30.99,30.96,30.99,8900.0,28.3094,28.3368,28.3094,28.3368,8900.0
2013-09-12 14:45:00,30.99,30.99,30.97,30.98,12000.0,28.3368,28.3368,28.3185,28.3277,12000.0
2013-09-12 14:50:00,30.97,30.98,30.97,30.98,6100.0,28.3185,28.3277,28.3185,28.3277,6100.0
2013-09-12 14:55:00,30.98,31.0,30.97,30.99,18600.0,28.3277,28.346,28.3185,28.3368,18600.0
2013-09-12 15:00:00,30.99,30.99,30.98,30.99,6100.0,28.3368,28.3368,28.3277,28.3368,6100.0
2013-09-12 15:05:00,30.98,31.02,30.95,31.01,72100.0,28.3277,28.3642,28.3002,28.3551,72100.0
2013-09-12 15:10:00,31.01,31.06,31.01,31.03,65700.0,28.3551,28.4008,28.3551,28.3734,65700.0
2013-09-12 15:15:00,31.03,31.03,31.0,31.02,30600.0,28.3734,28.3734,28.346,28.3642,30600.0
2013-09-12 15:20:00,31.03,31.03,31.01,31.02,24600.0,28.3734,28.3734,28.3551,28.3642,24600.0
2013-09-12 15:25:00,31.02,31.06,31.01,31.06,52800.0,28.3642,28.4008,28.3551,28.4008,52800.0
2013-09-12 15:30:00,31.06,31.06,31.03,31.04,41800.0,28.4008,28.4008,28.3734,28.3825,41800.0
2013-09-12 15:35:00,31.04,31.1,31.03,31.08,58400.0,28.3825,28.4374,28.3734,28.4191,58400.0
2013-09-12 15:40:00,31.09,31.12,31.08,31.12,172600.0,28.4283,28.4557,28.4191,28.4557,172600.0
2013-09-12 15:45:00,31.11,31.12,31.07,31.08,76400.0,28.4465,28.4557,28.41,28.4191,76400.0
2013-09-12 15:50:00,31.08,31.12,31.07,31.1,106400.0,28.4191,28.4557,28.41,28.4374,106400.0
2013-09-12 15:55:00,31.1,31.11,31.08,31.1,182100.0,28.4374,28.4465,28.4191,28.4374,182100.0
2013-09-13 09:30:00,31.07,31.3,31.03,31.15,159600.0,28.41,28.6203,28.3734,28.4831,159600.0
2013-09-13 09:35:00,31.16,31.2,31.15,31.17,114800.0,28.4923,28.5288,28.4831,28.5014,114800.0
2013-09-13 09:40:00,31.17,31.21,31.16,31.19,178800.0,28.5014,28.538,28.4923,28.5197,178800.0
2013-09-13 09:45:00,31.18,31.19,31.15,31.17,25600.0,28.5105,28.5197,28.4831,28.5014,25600.0
2013-09-13 09:50:00,31.17,31.18,31.15,31.17,18200.0,28.5014,28.5105,28.4831,28.5014,18200.0
2013-09-13 09:55:00,31.16,31.2,31.15,31.16,67800.0,28.4923,28.5288,28.4831,28.4923,67800.0
2013-09-13 10:00:00,31.16,31.17,31.15,31.17,22500.0,28.4923,28.5014,28.4831,28.5014,22500.0
2013-09-13 10:05:00,31.17,31.17,31.14,31.16,46400.0,28.5014,28.5014,28.474,28.4923,46400.0
2013-09-13 10:10:00,31.16,31.16,31.05,31.07,18500.0,28.4923,28.4923,28.3917,28.41,18500.0
2013-09-13 10:15:00,31.07,31.07,31.03,31.04,16500.0,28.41,28.41,28.3734,28.3825,16500.0
2013-09-13 10:20:00,31.05,31.06,31.03,31.03,14000.0,28.3917,28.4008,28.3734,28.3734,14000.0
2013-09-13 10:25:00,31.02,31.04,31.0,31.03,11100.0,28.3642,28.3825,28.346,28.3734,11100.0
2013-09-13 10:30:00,31.03,31.04,31.0,31.01,35000.0,28.3734,28.3825,28.346,28.3551,35000.0
2013-09-13 10:35:00,31.01,31.02,31.0,31.0,25700.0,28.3551,28.3642,28.346,28.346,25700.0
2013-09-13 10:40:00,31.01,31.04,31.01,31.03,49600.0,28.3551,28.3825,28.3551,28.3734,49600.0
2013-09-13 10:45:00,31.02,31.02,30.98,30.99,28600.0,28.3642,28.3642,28.3277,28.3368,28600.0
2013-09-13 10:50:00,30.98,31.01,30.97,31.0,14400.0,28.3277,28.3551,28.3185,28.346,14400.0
2013-09-13 10:55:00,31.0,31.02,30.98,31.0,13500.0,28.346,28.3642,28.3277,28.346,13500.0
2013-09-13 11:00:00,31.0,31.0,30.97,30.98,11800.0,28.346,28.346,28.3185,28.3277,11800.0
2013-09-13 11:05:00,30.98,31.0,30.96,30.97,111100.0,28.3277,28.346,28.3094,28.3185,111100.0
2013-09-13 11:10:00,30.97,31.0,30.97,31.0,7400.0,28.3185,28.346,28.3185,28.346,7400.0
2013-09-13 11:15:00,31.0,31.02,30.99,31.0,13000.0,28.346,28.3642,28.3368,28.346,13000.0
2013-09-13 11:20:00,30.99,31.02,30.98,31.0,23500.0,28.3368,28.3642,28.3277,28.346,23500.0
2013-09-13 11:25:00,31.0,31.04,31.0,31.01,14100.0,28.346,28.3825,28.346,28.3551,14100.0
2013-09-13 11:30:00,31.0,31.01,31.0,31.0,14000.0,28.346,28.3551,28.346,28.346,14000.0
2013-09-13 11:35:00,31.0,31.01,31.0,31.01,13600.0,28.346,28.3551,28.346,28.3551,13600.0
2013-09-13 11:40:00,31.01,31.01,30.98,30.99,24800.0,28.3551,28.3551,28.3277,28.3368,24800.0
2013-09-13 11:45:00,30.99,30.99,30.98,30.99,3800.0,28.3368,28.3368,28.3277,28.3368,3800.0
2013-09-13 11:50:00,30.99,30.99,30.97,30.98,14400.0,28.3368,28.3368,28.3185,28.3277,14400.0
2013-09-13 11:55:00,30.97,30.98,30.97,30.98,7700.0,28.3185,28.3277,28.3185,28.3277,7700.0
2013-09-13 12:00:00,30.98,30.98,30.97,30.97,18600.0,28.3277,28.3277,28.3185,28.3185,18600.0
2013-09-13 12:05:00,30.98,30.98,30.96,30.98,7200.0,28.3277,28.3277,28.3094,28.3277,7200.0
2013-09-13 12:10:00,30.97,30.98,30.97,30.98,3200.0,28.3185,28.3277,28.3185,28.3277,3200.0
2013-09-13 12:15:00,30.98,30.98,30.97,30.98,7900.0,28.3277,28.3277,28.3185,28.3277,7900.0
2013-09-13 12:20:00,30.98,30.99,30.97,30.99,6300.0,28.3277,28.3368,28.3185,28.3368,6300.0
2013-09-13 12:25:00,30.99,31.0,30.96,30.96,21100.0,28.3368,28.346,28.3094,28.3094,21100.0
2013-09-13 12:30:00,30.95,30.97,30.95,30.96,7300.0,28.3002,28.3185,28.3002,28.3094,7300.0
2013-09-13 12:35:00,30.96,30.96,30.91,30.91,20200.0,28.3094,28.3094,28.2637,28.2637,20200.0
2013-09-13 12:40:00,30.91,30.94,30.91,30.94,16100.0,28.2637,28.2911,28.2637,28.2911,16100.0
2013-09-13 12:45:00,30.94,30.96,30.94,30.96,3200.0,28.2911,28.3094,28.2911,28.3094,3200.0
2013-09-13 12:50:00,30.96,30.97,30.95,30.97,5200.0,28.3094,28.3185,28.3002,28.3185,5200.0
2013-09-13 12:55:00,30.97,30.97,30.96,30.96,6800.0,28.3185,28.3185,28.3094,28.3094,6800.0
2013-09-13 13:00:00,30.96,30.97,30.96,30.96,6700.0,28.3094,28.3185,28.3094,28.3094,6700.0
2013-09-13 13:05:00,30.96,30.97,30.96,30.96,5400.0,28.3094,28.3185,28.3094,28.3094,5400.0
2013-09-13 13:10:00,30.96,30.97,30.96,30.96,12400.0,28.3094,28.3185,28.3094,28.3094,12400.0
2013-09-13 13:15:00,30.96,30.97,30.95,30.95,10800.0,28.3094,28.3185,28.3002,28.3002,10800.0
2013-09-13 13:20:00,30.95,30.96,30.94,30.95,15500.0,28.3002,28.3094,28.2911,28.3002,15500.0
2013-09-13 13:25:00,30.94,30.95,30.94,30.95,20700.0,28.2911,28.3002,28.2911,28.3002,20700.0
2013-09-13 13:30:00,30.95,30.95,30.93,30.93,17000.0,28.3002,28.3002,28.282,28.282,17000.0
2013-09-13 13:35:00,30.93,30.94,30.92,30.93,5800.0,28.282,28.2911,28.2728,28.282,5800.0
2013-09-13 13:40:00,30.92,30.94,30.92,30.93,13200.0,28.2728,28.2911,28.2728,28.282,13200.0
2013-09-13 13:45:00,30.93,30.94,30.91,30.91,15000.0,28.282,28.2911,28.2637,28.2637,15000.0
2013-09-13 13:50:00,30.91,30.93,30.91,30.93,56900.0,28.2637,28.282,28.2637,28.282,56900.0
2013-09-13 13:55:00,30.93,30.94,30.93,30.94,8600.0,28.282,28.2911,28.282,28.2911,8600.0
2013-09-13 14:00:00,30.94,30.96,30.93,30.96,320500.0,28.2911,28.3094,28.282,28.3094,320500.0
2013-09-13 14:05:00,30.95,30.96,30.95,30.96,9800.0,28.3002,28.3094,28.3002,28.3094,9800.0
2013-09-13 14:10:00,30.96,30.96,30.95,30.95,13000.0,28.3094,28.3094,28.3002,28.3002,13000.0
2013-09-13 14:15:00,30.96,30.96,30.94,30.94,20200.0,28.3094,28.3094,28.2911,28.2911,20200.0
2013-09-13 14:20:00,30.94,30.96,30.93,30.94,19500.0,28.2911,28.3094,28.282,28.2911,19500.0
2013-09-13 14:25:00,30.94,30.95,30.94,30.95,13400.0,28.2911,28.3002,28.2911,28.3002,13400.0
2013-09-13 14:30:00,30.95,30.95,30.94,30.95,5300.0,28.3002,28.3002,28.2911,28.3002,5300.0
2013-09-13 14:35:00,30.95,30.95,30.94,30.94,17300.0,28.3002,28.3002,28.2911,28.2911,17300.0
2013-09-13 14:40:00,30.94,30.94,30.93,30.94,17100.0,28.2911,28.2911,28.282,28.2911,17100.0
2013-09-13 14:45:00,30.94,30.94,30.93,30.93,16000.0,28.2911,28.2911,28.282,28.282,16000.0
2013-09-13 14:50:00,30.94,30.95,30.93,30.95,12900.0,28.2911,28.3002,28.282,28.3002,12900.0
2013-09-13 14:55:00,30.95,30.95,30.94,30.95,107200.0,28.3002,28.3002,28.2911,28.3002,107200.0
2013-09-13 15:00:00,30.95,30.95,30.94,30.95,8800.0,28.3002,28.3002,28.2911,28.3002,8800.0
2013-09-13 15:05:00,30.95,30.96,30.94,30.95,25200.0,28.3002,28.3094,28.2911,28.3002,25200.0
2013-09-13 15:10:00,30.95,30.96,30.94,30.96,16600.0,28.3002,28.3094,28.2911,28.3094,16600.0
2013-09-13 15:15:00,30.96,30.96,30.94,30.95,19200.0,28.3094,28.3094,28.2911,28.3002,19200.0
2013-09-13 15:20:00,30.95,30.96,30.94,30.95,18300.0,28.3002,28.3094,28.2911,28.3002,18300.0
2013-09-13 15:25:00,30.96,31.02,30.96,31.02,50700.0,28.3094,28.3642,28.3094,28.3642,50700.0
2013-09-13 15:30:00,31.02,31.04,31.01,31.04,32000.0,28.3642,28.3825,28.3551,28.3825,32000.0
2013-09-13 15:35:00,31.04,31.04,31.01,31.03,31700.0,28.3825,28.3825,28.3551,28.3734,31700.0
2013-09-13 15:40:00,31.03,31.04,31.02,31.04,39700.0,28.3734,28.3825,28.3642,28.3825,39700.0
2013-09-13 15:45:00,31.03,31.04,31.0,31.01,36400.0,28.3734,28.3825,28.346,28.3551,36400.0
2013-09-13 15:50:00,31.01,31.02,31.0,31.0,47000.0,28.3551,28.3642,28.346,28.346,47000.0
2013-09-13 15:55:00,31.0,31.06,31.0,31.05,113700.0,28.346,28.4008,28.346,28.3917,113700.0
2013-09-16 09:30:00,31.44,31.8,31.44,31.46,215500.0,28.7483,29.0775,28.7483,28.7666,215500.0
2013-09-16 09:35:00,31.41,31.51,31.39,31.5,132400.0,28.7209,28.8123,28.7026,28.8032,132400.0
2013-09-16 09:40:00,31.5,31.62,31.46,31.5,97800.0,28.8032,28.9129,28.7666,28.8032,97800.0
2013-09-16 09:45:00,31.5,31.55,31.47,31.55,107500.0,28.8032,28.8489,28.7757,28.8489,107500.0
2013-09-16 09:50:00,31.55,31.73,31.54,31.66,97300.0,28.8489,29.0135,28.8397,28.9495,97300.0
2013-09-16 09:55:00,31.67,31.75,31.67,31.75,90500.0,28.9586,29.0317,28.9586,29.0317,90500.0
2013-09-16 10:00:00,31.75,31.82,31.62,31.69,110600.0,29.0317,29.0958,28.9129,28.9769,110600.0
2013-09-16 10:05:00,31.7,31.75,31.62,31.64,175700.0,28.986,29.0317,28.9129,28.9312,175700.0
2013-09-16 10:10:00,31.65,31.69,31.64,31.66,136100.0,28.9403,28.9769,28.9312,28.9495,136100.0
2013-09-16 10:15:00,31.66,31.66,31.65,31.66,129400.0,28.9495,28.9495,28.9403,28.9495,129400.0
2013-09-16 10:20:00,31.66,31.83,31.65,31.83,154900.0,28.9495,29.1049,28.9403,29.1049,154900.0
2013-09-16 10:25:00,31.83,31.92,31.82,31.88,325700.0,29.1049,29.1872,29.0958,29.1506,325700.0
2013-09-16 10:30:00,31.89,31.95,31.82,31.95,265900.0,29.1598,29.2146,29.0958,29.2146,265900.0
2013-09-16 10:35:00,31.95,32.08,31.92,31.92,162400.0,29.2146,29.3335,29.1872,29.1872,162400.0
2013-09-16 10:40:00,31.92,31.95,31.89,31.9,158800.0,29.1872,29.2146,29.1598,29.1689,158800.0
2013-09-16 10:45:00,31.91,31.95,31.87,31.89,182000.0,29.1781,29.2146,29.1415,29.1598,182000.0
2013-09-16 10:50:00,31.89,31.92,31.84,31.85,152600.0,29.1598,29.1872,29.114,29.1232,152600.0
2013-09-16 10:55:00,31.85,31.86,31.66,31.75,219000.0,29.1232,29.1323,28.9495,29.0317,219000.0
2013-09-16 11:00:00,31.76,31.78,31.73,31.75,134700.0,29.0409,29.0592,29.0135,29.0317,134700.0
2013-09-16 11:05:00,31.74,31.77,31.66,31.66,156100.0,29.0226,29.05,28.9495,28.9495,156100.0
2013-09-16 11:10:00,31.66,31.71,31.63,31.71,89700.0,28.9495,28.9952,28.922,28.9952,89700.0
2013-09-16 11:15:00,31.71,31.82,31.7,31.82,92000.0,28.9952,29.0958,28.986,29.0958,92000.0
2013-09-16 11:20:00,31.82,31.85,31.75,31.78,85800.0,29.0958,29.1232,29.0317,29.0592,85800.0
2013-09-16 11:25:00,31.78,31.83,31.75,31.83,42500.0,29.0592,29.1049,29.0317,29.1049,42500.0
2013-09-16 11:30:00,31.83,31.88,31.82,31.87,60200.0,29.1049,29.1506,29.0958,29.1415,60200.0
2013-09-16 11:35:00,31.88,31.95,31.87,31.95,73500.0,29.1506,29.2146,29.1415,29.2146,73500.0
2013-09-16 11:40:00,31.95,31.97,31.91,31.97,58300.0,29.2146,29.2329,29.1781,29.2329,58300.0
2013-09-16 11:45:00,31.98,32.06,31.97,32.05,43000.0,29.2421,29.3152,29.2329,29.3061,43000.0
2013-09-16 11:50:00,32.06,32.08,32.01,32.04,72600.0,29.3152,29.3335,29.2695,29.2969,72600.0
2013-09-16 11:55:00,32.04,32.04,32.0,32.04,44700.0,29.2969,29.2969,29.2603,29.2969,44700.0
2013-09-16 12:00:00,32.04,32.12,32.04,32.1,60100.0,29.2969,29.3701,29.2969,29.3518,60100.0
2013-09-16 12:05:00,32.1,32.18,32.1,32.17,46900.0,29.3518,29.4249,29.3518,29.4158,46900.0
2013-09-16 12:10:00,32.17,32.17,31.9,31.92,107300.0,29.4158,29.4158,29.1689,29.1872,107300.0
2013-09-16 12:15:00,31.94,31.95,31.84,31.89,42500.0,29.2055,29.2146,29.114,29.1598,42500.0
2013-09-16 12:20:00,31.89,31.9,31.86,31.89,59200.0,29.1598,29.1689,29.1323,29.1598,59200.0
2013-09-16 12:25:00,31.89,31.95,31.86,31.92,69000.0,29.1598,29.2146,29.1323,29.1872,69000.0
2013-09-16 12:30:00,31.92,31.96,31.87,31.96,30300.0,29.1872,29.2238,29.1415,29.2238,30300.0
2013-09-16 12:35:00,31.96,31.98,31.93,31.95,24100.0,29.2238,29.2421,29.1963,29.2146,24100.0
2013-09-16 12:40:00,31.94,32.04,31.94,32.03,38900.0,29.2055,29.2969,29.2055,29.2878,38900.0
2013-09-16 12:45:00,32.03,32.04,31.97,31.98,48300.0,29.2878,29.2969,29.2329,29.2421,48300.0
2013-09-16 12:50:00,31.97,32.01,31.97,32.0,22100.0,29.2329,29.2695,29.2329,29.2603,22100.0
2013-09-16 12:55:00,32.0,32.0,31.88,31.89,41800.0,29.2603,29.2603,29.1506,29.1598,41800.0
2013-09-16 13:00:00,31.88,31.89,31.81,31.86,25400.0,29.1506,29.1598,29.0866,29.1323,25400.0
2013-09-16 13:05:00,31.85,31.85,31.75,31.77,28500.0,29.1232,29.1232,29.0317,29.05,28500.0
2013-09-16 13:10:00,31.77,31.82,31.76,31.78,34700.0,29.05,29.0958,29.0409,29.0592,34700.0
2013-09-16 13:15:00,31.79,31.8,31.74,31.74,26000.0,29.0683,29.0775,29.0226,29.0226,26000.0
2013-09-16 13:20:00,31.74,31.76,31.7,31.71,45800.0,29.0226,29.0409,28.986,28.9952,45800.0
2013-09-16 13:25:00,31.71,31.8,31.71,31.78,33400.0,28.9952,29.0775,28.9952,29.0592,33400.0
2013-09-16 13:30:00,31.77,31.8,31.77,31.8,13400.0,29.05,29.0775,29.05,29.0775,13400.0
2013-09-16 13:35:00,31.8,31.81,31.77,31.78,42600.0,29.0775,29.0866,29.05,29.0592,42600.0
2013-09-16 13:40:00,31.78,31.79,31.75,31.77,66100.0,29.0592,29.0683,29.0317,29.05,66100.0
2013-09-16 13:45:00,31.78,31.81,31.76,31.8,78700.0,29.0592,29.0866,29.0409,29.0775,78700.0
2013-09-16 13:50:00,31.8,31.83,31.78,31.82,43600.0,29.0775,29.1049,29.0592,29.0958,43600.0
2013-09-16 13:55:00,31.83,31.87,31.8,31.87,25700.0,29.1049,29.1415,29.0775,29.1415,25700.0
2013-09-16 14:00:00,31.87,31.89,31.84,31.85,31400.0,29.1415,29.1598,29.114,29.1232,31400.0
2013-09-16 14:05:00,31.85,31.87,31.85,31.86,34000.0,29.1232,29.1415,29.1232,29.1323,34000.0
2013-09-16 14:10:00,31.85,31.87,31.85,31.87,21400.0,29.1232,29.1415,29.1232,29.1415,21400.0
2013-09-16 14:15:00,31.87,31.88,31.86,31.88,33000.0,29.1415,29.1506,29.1323,29.1506,33000.0
2013-09-16 14:20:00,31.88,31.88,31.84,31.87,24500.0,29.1506,29.1506,29.114,29.1415,24500.0
2013-09-16 14:25:00,31.87,31.93,31.87,31.93,31800.0,29.1415,29.1963,29.1415,29.1963,31800.0
2013-09-16 14:30:00,31.92,31.95,31.9,31.94,54400.0,29.1872,29.2146,29.1689,29.2055,54400.0
2013-09-16 14:35:00,31.94,31.94,31.84,31.87,75000.0,29.2055,29.2055,29.114,29.1415,75000.0
2013-09-16 14:40:00,31.87,31.93,31.86,31.91,48600.0,29.1415,29.1963,29.1323,29.1781,48600.0
2013-09-16 14:45:00,31.9,31.92,31.88,31.92,72900.0,29.1689,29.1872,29.1506,29.1872,72900.0
2013-09-16 14:50:00,31.91,31.96,31.9,31.95,150600.0,29.1781,29.2238,29.1689,29.2146,150600.0
2013-09-16 14:55:00,31.94,31.97,31.91,31.92,90700.0,29.2055,29.2329,29.1781,29.1872,90700.0
2013-09-16 15:00:00,31.92,31.99,31.92,31.98,57200.0,29.1872,29.2512,29.1872,29.2421,57200.0
2013-09-16 15:05:00,31.96,31.99,31.96,31.99,36400.0,29.2238,29.2512,29.2238,29.2512,36400.0
2013-09-16 15:10:00,31.99,32.01,31.95,31.96,37700.0,29.2512,29.2695,29.2146,29.2238,37700.0
2013-09-16 15:15:00,31.96,31.96,31.93,31.93,32700.0,29.2238,29.2238,29.1963,29.1963,32700.0
2013-09-16 15:20:00,31.94,31.94,31.88,31.91,68500.0,29.2055,29.2055,29.1506,29.1781,68500.0
2013-09-16 15:25:00,31.91,31.92,31.9,31.92,26500.0,29.1781,29.1872,29.1689,29.1872,26500.0
2013-09-16 15:30:00,31.92,31.92,31.89,31.9,86500.0,29.1872,29.1872,29.1598,29.1689,86500.0
2013-09-16 15:35:00,31.89,31.91,31.85,31.85,154800.0,29.1598,29.1781,29.1232,29.1232,154800.0
2013-09-16 15:40:00,31.86,31.87,31.8,31.8,62100.0,29.1323,29.1415,29.0775,29.0775,62100.0
2013-09-16 15:45:00,31.8,31.83,31.76,31.77,122100.0,29.0775,29.1049,29.0409,29.05,122100.0
2013-09-16 15:50:00,31.77,31.8,31.76,31.77,111700.0,29.05,29.0775,29.0409,29.05,111700.0
2013-09-16 15:55:00,31.76,31.86,31.76,31.85,206300.0,29.0409,29.1323,29.0409,29.1232,206300.0
2013-09-17 09:30:00,32.03,32.22,31.98,32.15,152300.0,29.2878,29.4615,29.2421,29.3975,152300.0
2013-09-17 09:35:00,32.14,32.23,32.04,32.2,126800.0,29.3884,29.4707,29.2969,29.4432,126800.0
2013-09-17 09:40:00,32.2,32.39,32.2,32.37,297900.0,29.4432,29.617,29.4432,29.5987,297900.0
2013-09-17 09:45:00,32.38,32.38,32.14,32.25,93900.0,29.6078,29.6078,29.3884,29.4889,93900.0
2013-09-17 09:50:00,32.25,32.36,32.24,32.27,68000.0,29.4889,29.5895,29.4798,29.5072,68000.0
2013-09-17 09:55:00,32.26,32.37,32.23,32.36,58100.0,29.4981,29.5987,29.4707,29.5895,58100.0
2013-09-17 10:00:00,32.35,32.37,32.31,32.36,39000.0,29.5804,29.5987,29.5438,29.5895,39000.0
2013-09-17 10:05:00,32.36,32.38,32.32,32.34,68300.0,29.5895,29.6078,29.5529,29.5712,68300.0
2013-09-17 10:10:00,32.35,32.43,32.34,32.41,139100.0,29.5804,29.6535,29.5712,29.6352,139100.0
2013-09-17 10:15:00,32.41,32.43,32.38,32.42,97400.0,29.6352,29.6535,29.6078,29.6444,97400.0
2013-09-17 10:20:00,32.41,32.42,32.33,32.38,36600.0,29.6352,29.6444,29.5621,29.6078,36600.0
2013-09-17 10:25:00,32.38,32.39,32.23,32.27,51000.0,29.6078,29.617,29.4707,29.5072,51000.0
2013-09-17 10:30:00,32.27,32.29,32.22,32.23,52900.0,29.5072,29.5255,29.4615,29.4707,52900.0
2013-09-17 10:35:00,32.23,32.23,32.18,32.19,46700.0,29.4707,29.4707,29.4249,29.4341,46700.0
2013-09-17 10:40:00,32.19,32.2,32.12,32.15,43300.0,29.4341,29.4432,29.3701,29.3975,43300.0
2013-09-17 10:45:00,32.15,32.19,32.1,32.19,50400.0,29.3975,29.4341,29.3518,29.4341,50400.0
2013-09-17 10:50:00,32.19,32.25,32.18,32.25,21400.0,29.4341,29.4889,29.4249,29.4889,21400.0
2013-09-17 10:55:00,32.26,32.34,32.25,32.34,27100.0,29.4981,29.5712,29.4889,29.5712,27100.0
2013-09-17 11:00:00,32.34,32.43,32.34,32.42,100100.0,29.5712,29.6535,29.5712,29.6444,100100.0
2013-09-17 11:05:00,32.42,32.42,32.26,32.26,43300.0,29.6444,29.6444,29.4981,29.4981,43300.0
2013-09-17 11:10:00,32.26,32.36,32.26,32.35,60700.0,29.4981,29.5895,29.4981,29.5804,60700.0
2013-09-17 11:15:00,32.35,32.39,32.33,32.39,38100.0,29.5804,29.617,29.5621,29.617,38100.0
2013-09-17 11:20:00,32.39,32.4,32.38,32.4,19700.0,29.617,29.6261,29.6078,29.6261,19700.0
2013-09-17 11:25:00,32.4,32.4,32.28,32.36,50100.0,29.6261,29.6261,29.5164,29.5895,50100.0
2013-09-17 11:30:00,32.36,32.39,32.29,32.29,22900.0,29.5895,29.617,29.5255,29.5255,22900.0
2013-09-17 11:35:00,32.29,32.37,32.29,32.33,31100.0,29.5255,29.5987,29.5255,29.5621,31100.0
2013-09-17 11:40:00,32.32,32.32,32.3,32.3,10800.0,29.5529,29.5529,29.5347,29.5347,10800.0
2013-09-17 11:45:00,32.3,32.31,32.3,32.31,20400.0,29.5347,29.5438,29.5347,29.5438,20400.0
2013-09-17 11:50:00,32.3,32.39,32.28,32.39,67400.0,29.5347,29.617,29.5164,29.617,67400.0
2013-09-17 11:55:00,32.38,32.39,32.34,32.36,23700.0,29.6078,29.617,29.5712,29.5895,23700.0
2013-09-17 12:00:00,32.36,32.38,32.35,32.38,16200.0,29.5895,29.6078,29.5804,29.6078,16200.0
2013-09-17 12:05:00,32.38,32.39,32.34,32.34,36000.0,29.6078,29.617,29.5712,29.5712,36000.0
2013-09-17 12:10:00,32.34,32.34,32.29,32.31,42600.0,29.5712,29.5712,29.5255,29.5438,42600.0
2013-09-17 12:15:00,32.32,32.34,32.31,32.34,23600.0,29.5529,29.5712,29.5438,29.5712,23600.0
2013-09-17 12:20:00,32.34,32.34,32.29,32.31,31500.0,29.5712,29.5712,29.5255,29.5438,31500.0
2013-09-17 12:25:00,32.31,32.31,32.28,32.3,30600.0,29.5438,29.5438,29.5164,29.5347,30600.0
2013-09-17 12:30:00,32.29,32.3,32.27,32.27,30700.0,29.5255,29.5347,29.5072,29.5072,30700.0
2013-09-17 12:35:00,32.27,32.27,32.23,32.24,13100.0,29.5072,29.5072,29.4707,29.4798,13100.0
2013-09-17 12:40:00,32.24,32.31,32.24,32.31,35100.0,29.4798,29.5438,29.4798,29.5438,35100.0
2013-09-17 12:45:00,32.3,32.34,32.3,32.32,24600.0,29.5347,29.5712,29.5347,29.5529,24600.0
2013-09-17 12:50:00,32.33,32.35,32.32,32.34,12700.0,29.5621,29.5804,29.5529,29.5712,12700.0
2013-09-17 12:55:00,32.35,32.39,32.34,32.39,45200.0,29.5804,29.617,29.5712,29.617,45200.0
2013-09-17 13:00:00,32.39,32.39,32.33,32.34,29200.0,29.617,29.617,29.5621,29.5712,29200.0
2013-09-17 13:05:00,32.33,32.34,32.27,32.28,41300.0,29.5621,29.5712,29.5072,29.5164,41300.0
2013-09-17 13:10:00,32.27,32.33,32.27,32.32,47800.0,29.5072,29.5621,29.5072,29.5529,47800.0
2013-09-17 13:15:00,32.32,32.39,32.31,32.36,35300.0,29.5529,29.617,29.5438,29.5895,35300.0
2013-09-17 13:20:00,32.35,32.37,32.35,32.37,8600.0,29.5804,29.5987,29.5804,29.5987,8600.0
2013-09-17 13:25:00,32.37,32.43,32.36,32.41,83800.0,29.5987,29.6535,29.5895,29.6352,83800.0
2013-09-17 13:30:00,32.39,32.41,32.36,32.39,59600.0,29.617,29.6352,29.5895,29.617,59600.0
2013-09-17 13:35:00,32.38,32.42,32.38,32.39,75600.0,29.6078,29.6444,29.6078,29.617,75600.0
2013-09-17 13:40:00,32.4,32.43,32.4,32.42,130100.0,29.6261,29.6535,29.6261,29.6444,130100.0
2013-09-17 13:45:00,32.43,32.43,32.42,32.43,11900.0,29.6535,29.6535,29.6444,29.6535,11900.0
2013-09-17 13:50:00,32.43,32.46,32.39,32.39,44400.0,29.6535,29.681,29.617,29.617,44400.0
2013-09-17 13:55:00,32.4,32.4,32.34,32.35,35200.0,29.6261,29.6261,29.5712,29.5804,35200.0
2013-09-17 14:00:00,32.34,32.38,32.34,32.38,43800.0,29.5712,29.6078,29.5712,29.6078,43800.0
2013-09-17 14:05:00,32.38,32.4,32.36,32.37,29900.0,29.6078,29.6261,29.5895,29.5987,29900.0
2013-09-17 14:10:00,32.37,32.37,32.32,32.33,26000.0,29.5987,29.5987,29.5529,29.5621,26000.0
2013-09-17 14:15:00,32.33,32.33,32.26,32.29,46300.0,29.5621,29.5621,29.4981,29.5255,46300.0
2013-09-17 14:20:00,32.29,32.3,32.27,32.3,29800.0,29.5255,29.5347,29.5072,29.5347,29800.0
2013-09-17 14:25:00,32.3,32.35,32.29,32.35,114400.0,29.5347,29.5804,29.5255,29.5804,114400.0
2013-09-17 14:30:00,32.35,32.38,32.34,32.35,29500.0,29.5804,29.6078,29.5712,29.5804,29500.0
2013-09-17 14:35:00,32.35,32.36,32.33,32.34,26700.0,29.5804,29.5895,29.5621,29.5712,26700.0
2013-09-17 14:40:00,32.33,32.38,32.33,32.37,27800.0,29.5621,29.6078,29.5621,29.5987,27800.0
2013-09-17 14:45:00,32.38,32.42,32.38,32.42,20800.0,29.6078,29.6444,29.6078,29.6444,20800.0
2013-09-17 14:50:00,32.41,32.47,32.41,32.45,41500.0,29.6352,29.6901,29.6352,29.6718,41500.0
2013-09-17 14:55:00,32.45,32.47,32.41,32.41,27800.0,29.6718,29.6901,29.6352,29.6352,27800.0
2013-09-17 15:00:00,32.41,32.47,32.41,32.44,33100.0,29.6352,29.6901,29.6352,29.6627,33100.0
2013-09-17 15:05:00,32.44,32.47,32.43,32.45,30700.0,29.6627,29.6901,29.6535,29.6718,30700.0
2013-09-17 15:10:00,32.45,32.49,32.45,32.48,45300.0,29.6718,29.7084,29.6718,29.6993,45300.0
2013-09-17 15:15:00,32.48,32.51,32.48,32.5,33900.0,29.6993,29.7267,29.6993,29.7175,33900.0
2013-09-17 15:20:00,32.51,32.52,32.49,32.51,56400.0,29.7267,29.7358,29.7084,29.7267,56400.0
2013-09-17 15:25:00,32.52,32.52,32.46,32.47,56100.0,29.7358,29.7358,29.681,29.6901,56100.0
2013-09-17 15:30:00,32.46,32.51,32.46,32.5,58300.0,29.681,29.7267,29.681,29.7175,58300.0
2013-09-17 15:35:00,32.5,32.51,32.4,32.41,134800.0,29.7175,29.7267,29.6261,29.6352,134800.0
2013-09-17 15:40:00,32.41,32.42,32.36,32.37,107700.0,29.6352,29.6444,29.5895,29.5987,107700.0
2013-09-17 15:45:00,32.37,32.45,32.37,32.41,146100.0,29.5987,29.6718,29.5987,29.6352,146100.0
2013-09-17 15:50:00,32.4,32.41,32.35,32.35,150700.0,29.6261,29.6352,29.5804,29.5804,150700.0
2013-09-17 15:55:00,32.36,32.39,32.33,32.38,206600.0,29.5895,29.617,29.5621,29.6078,206600.0
2013-09-18 09:30:00,32.28,32.32,32.25,32.3,35300.0,29.5164,29.5529,29.4889,29.5347,35300.0
2013-09-18 09:35:00,32.3,32.34,32.11,32.19,34300.0,29.5347,29.5712,29.3609,29.4341,34300.0
2013-09-18 09:40:00,32.18,32.18,32.0,32.04,50400.0,29.4249,29.4249,29.2603,29.2969,50400.0
2013-09-18 09:45:00,32.04,32.05,31.96,32.0,49500.0,29.2969,29.3061,29.2238,29.2603,49500.0
2013-09-18 09:50:00,32.0,32.15,31.98,32.13,75900.0,29.2603,29.3975,29.2421,29.3792,75900.0
2013-09-18 09:55:00,32.13,32.17,32.09,32.14,43700.0,29.3792,29.4158,29.3426,29.3884,43700.0
2013-09-18 10:00:00,32.13,32.2,32.12,32.14,41700.0,29.3792,29.4432,29.3701,29.3884,41700.0
2013-09-18 10:05:00,32.14,32.2,32.1,32.11,52900.0,29.3884,29.4432,29.3518,29.3609,52900.0
2013-09-18 10:10:00,32.11,32.15,32.11,32.12,22300.0,29.3609,29.3975,29.3609,29.3701,22300.0
2013-09-18 10:15:00,32.13,32.15,32.13,32.13,10200.0,29.3792,29.3975,29.3792,29.3792,10200.0
2013-09-18 10:20:00,32.14,32.14,32.07,32.07,53400.0,29.3884,29.3884,29.3244,29.3244,53400.0
2013-09-18 10:25:00,32.08,32.1,32.07,32.09,30600.0,29.3335,29.3518,29.3244,29.3426,30600.0
2013-09-18 10:30:00,32.09,32.17,32.09,32.17,21300.0,29.3426,29.4158,29.3426,29.4158,21300.0
2013-09-18 10:35:00,32.17,32.17,32.1,32.12,23400.0,29.4158,29.4158,29.3518,29.3701,23400.0
2013-09-18 10:40:00,32.11,32.13,32.11,32.13,20100.0,29.3609,29.3792,29.3609,29.3792,20100.0
2013-09-18 10:45:00,32.13,32.13,32.08,32.1,64900.0,29.3792,29.3792,29.3335,29.3518,64900.0
2013-09-18 10:50:00,32.11,32.13,32.1,32.12,38900.0,29.3609,29.3792,29.3518,29.3701,38900.0
2013-09-18 10:55:00,32.11,32.16,32.11,32.16,13200.0,29.3609,29.4066,29.3609,29.4066,13200.0
2013-09-18 11:00:00,32.16,32.18,32.13,32.14,16000.0,29.4066,29.4249,29.3792,29.3884,16000.0
2013-09-18 11:05:00,32.13,32.14,32.13,32.13,3400.0,29.3792,29.3884,29.3792,29.3792,3400.0
2013-09-18 11:10:00,32.13,32.19,32.13,32.19,13800.0,29.3792,29.4341,29.3792,29.4341,13800.0
2013-09-18 11:15:00,32.19,32.25,32.18,32.24,14500.0,29.4341,29.4889,29.4249,29.4798,14500.0
2013-09-18 11:20:00,32.24,32.25,32.21,32.22,34100.0,29.4798,29.4889,29.4524,29.4615,34100.0
2013-09-18 11:25:00,32.21,32.25,32.19,32.25,20600.0,29.4524,29.4889,29.4341,29.4889,20600.0
2013-09-18 11:30:00,32.25,32.25,32.14,32.21,58200.0,29.4889,29.4889,29.3884,29.4524,58200.0
2013-09-18 11:35:00,32.21,32.22,32.19,32.2,9300.0,29.4524,29.4615,29.4341,29.4432,9300.0
2013-09-18 11:40:00,32.2,32.25,32.19,32.25,24000.0,29.4432,29.4889,29.4341,29.4889,24000.0
2013-09-18 11:45:00,32.25,32.26,32.21,32.23,26300.0,29.4889,29.4981,29.4524,29.4707,26300.0
2013-09-18 11:50:00,32.24,32.25,32.2,32.23,76800.0,29.4798,29.4889,29.4432,29.4707,76800.0
2013-09-18 11:55:00,32.24,32.25,32.22,32.22,17600.0,29.4798,29.4889,29.4615,29.4615,17600.0
2013-09-18 12:00:00,32.22,32.24,32.22,32.22,16700.0,29.4615,29.4798,29.4615,29.4615,16700.0
2013-09-18 12:05:00,32.23,32.25,32.22,32.25,21500.0,29.4707,29.4889,29.4615,29.4889,21500.0
2013-09-18 12:10:00,32.25,32.25,32.24,32.25,8200.0,29.4889,29.4889,29.4798,29.4889,8200.0
2013-09-18 12:15:00,32.25,32.26,32.22,32.23,29300.0,29.4889,29.4981,29.4615,29.4707,29300.0
2013-09-18 12:20:00,32.23,32.23,32.2,32.23,17000.0,29.4707,29.4707,29.4432,29.4707,17000.0
2013-09-18 12:25:00,32.23,32.23,32.19,32.2,26400.0,29.4707,29.4707,29.4341,29.4432,26400.0
2013-09-18 12:30:00,32.2,32.24,32.2,32.24,30600.0,29.4432,29.4798,29.4432,29.4798,30600.0
2013-09-18 12:35:00,32.24,32.28,32.23,32.28,26500.0,29.4798,29.5164,29.4707,29.5164,26500.0
2013-09-18 12:40:00,32.28,32.34,32.28,32.34,43400.0,29.5164,29.5712,29.5164,29.5712,43400.0
2013-09-18 12:45:00,32.35,32.37,32.33,32.34,29400.0,29.5804,29.5987,29.5621,29.5712,29400.0
2013-09-18 12:50:00,32.34,32.38,32.34,32.37,12500.0,29.5712,29.6078,29.5712,29.5987,12500.0
2013-09-18 12:55:00,32.38,32.4,32.36,32.36,124200.0,29.6078,29.6261,29.5895,29.5895,124200.0
2013-09-18 13:00:00,32.36,32.38,32.27,32.31,37500.0,29.5895,29.6078,29.5072,29.5438,37500.0
2013-09-18 13:05:00,32.3,32.33,32.3,32.3,17800.0,29.5347,29.5621,29.5347,29.5347,17800.0
2013-09-18 13:10:00,32.3,32.31,32.3,32.3,13500.0,29.5347,29.5438,29.5347,29.5347,13500.0
2013-09-18 13:15:00,32.3,32.34,32.3,32.33,18500.0,29.5347,29.5712,29.5347,29.5621,18500.0
2013-09-18 13:20:00,32.34,32.37,32.3,32.32,44800.0,29.5712,29.5987,29.5347,29.5529,44800.0
2013-09-18 13:25:00,32.33,32.36,32.32,32.34,13000.0,29.5621,29.5895,29.5529,29.5712,13000.0
2013-09-18 13:30:00,32.34,32.34,32.32,32.32,15600.0,29.5712,29.5712,29.5529,29.5529,15600.0
2013-09-18 13:35:00,32.32,32.33,32.32,32.33,7800.0,29.5529,29.5621,29.5529,29.5621,7800.0
2013-09-18 13:40:00,32.33,32.33,32.3,32.3,27000.0,29.5621,29.5621,29.5347,29.5347,27000.0
2013-09-18 13:45:00,32.3,32.3,32.27,32.29,38300.0,29.5347,29.5347,29.5072,29.5255,38300.0
2013-09-18 13:50:00,32.29,32.33,32.29,32.32,28800.0,29.5255,29.5621,29.5255,29.5529,28800.0
2013-09-18 13:55:00,32.33,32.33,32.29,32.29,43100.0,29.5621,29.5621,29.5255,29.5255,43100.0
2013-09-18 14:00:00,32.3,32.63,32.29,32.44,108100.0,29.5347,29.8364,29.5255,29.6627,108100.0
2013-09-18 14:05:00,32.44,32.51,32.42,32.45,62500.0,29.6627,29.7267,29.6444,29.6718,62500.0
2013-09-18 14:10:00,32.46,32.56,32.45,32.47,118300.0,29.681,29.7724,29.6718,29.6901,118300.0
2013-09-18 14:15:00,32.48,32.57,32.48,32.56,40900.0,29.6993,29.7815,29.6993,29.7724,40900.0
2013-09-18 14:20:00,32.56,32.71,32.56,32.66,104000.0,29.7724,29.9096,29.7724,29.8638,104000.0
2013-09-18 14:25:00,32.66,32.7,32.58,32.59,40500.0,29.8638,29.9004,29.7907,29.7998,40500.0
2013-09-18 14:30:00,32.59,32.63,32.57,32.59,78400.0,29.7998,29.8364,29.7815,29.7998,78400.0
2013-09-18 14:35:00,32.59,32.59,32.47,32.5,93800.0,29.7998,29.7998,29.6901,29.7175,93800.0
2013-09-18 14:40:00,32.5,32.51,32.48,32.5,54700.0,29.7175,29.7267,29.6993,29.7175,54700.0
2013-09-18 14:45:00,32.5,32.52,32.44,32.51,66200.0,29.7175,29.7358,29.6627,29.7267,66200.0
2013-09-18 14:50:00,32.5,32.55,32.48,32.55,41300.0,29.7175,29.7633,29.6993,29.7633,41300.0
2013-09-18 14:55:00,32.54,32.62,32.53,32.61,47300.0,29.7541,29.8273,29.745,29.8181,47300.0
2013-09-18 15:00:00,32.61,32.63,32.56,32.59,38000.0,29.8181,29.8364,29.7724,29.7998,38000.0
2013-09-18 15:05:00,32.59,32.59,32.54,32.55,34700.0,29.7998,29.7998,29.7541,29.7633,34700.0
2013-09-18 15:10:00,32.55,32.57,32.53,32.54,25900.0,29.7633,29.7815,29.745,29.7541,25900.0
2013-09-18 15:15:00,32.54,32.57,32.49,32.51,57300.0,29.7541,29.7815,29.7084,29.7267,57300.0
2013-09-18 15:20:00,32.5,32.59,32.5,32.59,25000.0,29.7175,29.7998,29.7175,29.7998,25000.0
2013-09-18 15:25:00,32.59,32.59,32.5,32.5,51800.0,29.7998,29.7998,29.7175,29.7175,51800.0
2013-09-18 15:30:00,32.51,32.57,32.51,32.56,136200.0,29.7267,29.7815,29.7267,29.7724,136200.0
2013-09-18 15:35:00,32.57,32.63,32.56,32.62,72900.0,29.7815,29.8364,29.7724,29.8273,72900.0
2013-09-18 15:40:00,32.63,32.66,32.62,32.62,47700.0,29.8364,29.8638,29.8273,29.8273,47700.0
2013-09-18 15:45:00,32.62,32.7,32.62,32.66,111600.0,29.8273,29.9004,29.8273,29.8638,111600.0
2013-09-18 15:50:00,32.67,32.7,32.66,32.69,127400.0,29.873,29.9004,29.8638,29.8913,127400.0
2013-09-18 15:55:00,32.68,32.73,32.68,32.71,313200.0,29.8821,29.9278,29.8821,29.9096,313200.0
2013-09-19 09:30:00,32.8,32.9,32.7,32.8,63800.0,29.9919,30.0833,29.9004,29.9919,63800.0
2013-09-19 09:35:00,32.82,32.85,32.7,32.75,11000.0,30.0101,30.0376,29.9004,29.9461,11000.0
2013-09-19 09:40:00,32.71,32.74,32.65,32.71,16400.0,29.9096,29.937,29.8547,29.9096,16400.0
2013-09-19 09:45:00,32.68,32.77,32.67,32.68,16000.0,29.8821,29.9644,29.873,29.8821,16000.0
2013-09-19 09:50:00,32.67,32.69,32.54,32.54,51000.0,29.873,29.8913,29.7541,29.7541,51000.0
2013-09-19 09:55:00,32.55,32.61,32.52,32.6,27800.0,29.7633,29.8181,29.7358,29.809,27800.0
2013-09-19 10:00:00,32.6,32.63,32.52,32.52,35300.0,29.809,29.8364,29.7358,29.7358,35300.0
2013-09-19 10:05:00,32.53,32.61,32.52,32.54,57000.0,29.745,29.8181,29.7358,29.7541,57000.0
2013-09-19 10:10:00,32.55,32.55,32.32,32.39,119400.0,29.7633,29.7633,29.5529,29.617,119400.0
2013-09-19 10:15:00,32.39,32.43,32.33,32.34,41800.0,29.617,29.6535,29.5621,29.5712,41800.0
2013-09-19 10:20:00,32.34,32.5,32.32,32.5,24700.0,29.5712,29.7175,29.5529,29.7175,24700.0
2013-09-19 10:25:00,32.5,32.51,32.48,32.48,14200.0,29.7175,29.7267,29.6993,29.6993,14200.0
2013-09-19 10:30:00,32.48,32.49,32.44,32.44,11000.0,29.6993,29.7084,29.6627,29.6627,11000.0
2013-09-19 10:35:00,32.44,32.46,32.41,32.42,17500.0,29.6627,29.681,29.6352,29.6444,17500.0
2013-09-19 10:40:00,32.42,32.44,32.4,32.4,14600.0,29.6444,29.6627,29.6261,29.6261,14600.0
2013-09-19 10:45:00,32.39,32.41,32.37,32.41,13600.0,29.617,29.6352,29.5987,29.6352,13600.0
2013-09-19 10:50:00,32.4,32.4,32.36,32.37,17100.0,29.6261,29.6261,29.5895,29.5987,17100.0
2013-09-19 10:55:00,32.38,32.41,32.38,32.4,17300.0,29.6078,29.6352,29.6078,29.6261,17300.0
2013-09-19 11:00:00,32.39,32.41,32.38,32.38,19900.0,29.617,29.6352,29.6078,29.6078,19900.0
2013-09-19 11:05:00,32.39,32.41,32.37,32.37,20700.0,29.617,29.6352,29.5987,29.5987,20700.0
2013-09-19 11:10:00,32.37,32.38,32.37,32.38,14500.0,29.5987,29.6078,29.5987,29.6078,14500.0
2013-09-19 11:15:00,32.38,32.38,32.34,32.37,53000.0,29.6078,29.6078,29.5712,29.5987,53000.0
2013-09-19 11:20:00,32.37,32.38,32.35,32.36,41800.0,29.5987,29.6078,29.5804,29.5895,41800.0
2013-09-19 11:25:00,32.36,32.38,32.35,32.36,19200.0,29.5895,29.6078,29.5804,29.5895,19200.0
2013-09-19 11:30:00,32.36,32.37,32.28,32.34,27700.0,29.5895,29.5987,29.5164,29.5712,27700.0
2013-09-19 11:35:00,32.35,32.38,32.34,32.34,11400.0,29.5804,29.6078,29.5712,29.5712,11400.0
2013-09-19 11:40:00,32.35,32.35,32.33,32.34,18800.0,29.5804,29.5804,29.5621,29.5712,18800.0
2013-09-19 11:45:00,32.34,32.35,32.34,32.35,7700.0,29.5712,29.5804,29.5712,29.5804,7700.0
2013-09-19 11:50:00,32.34,32.35,32.33,32.34,14900.0,29.5712,29.5804,29.5621,29.5712,14900.0
2013-09-19 11:55:00,32.34,32.35,32.34,32.34,11900.0,29.5712,29.5804,29.5712,29.5712,11900.0
2013-09-19 12:00:00,32.34,32.35,32.33,32.34,26300.0,29.5712,29.5804,29.5621,29.5712,26300.0
2013-09-19 12:05:00,32.34,32.35,32.34,32.35,10400.0,29.5712,29.5804,29.5712,29.5804,10400.0
2013-09-19 12:10:00,32.35,32.35,32.33,32.33,22800.0,29.5804,29.5804,29.5621,29.5621,22800.0
2013-09-19 12:15:00,32.33,32.34,32.32,32.32,10600.0,29.5621,29.5712,29.5529,29.5529,10600.0
2013-09-19 12:20:00,32.32,32.35,32.3,32.31,73600.0,29.5529,29.5804,29.5347,29.5438,73600.0
2013-09-19 12:25:00,32.31,32.33,32.28,32.28,111800.0,29.5438,29.5621,29.5164,29.5164,111800.0
2013-09-19 12:30:00,32.28,32.28,32.24,32.24,47300.0,29.5164,29.5164,29.4798,29.4798,47300.0
2013-09-19 12:35:00,32.24,32.25,32.23,32.23,15800.0,29.4798,29.4889,29.4707,29.4707,15800.0
2013-09-19 12:40:00,32.23,32.24,32.18,32.2,33600.0,29.4707,29.4798,29.4249,29.4432,33600.0
2013-09-19 12:45:00,32.2,32.2,32.16,32.16,29900.0,29.4432,29.4432,29.4066,29.4066,29900.0
2013-09-19 12:50:00,32.16,32.17,32.16,32.16,12500.0,29.4066,29.4158,29.4066,29.4066,12500.0
2013-09-19 12:55:00,32.16,32.22,32.16,32.22,27000.0,29.4066,29.4615,29.4066,29.4615,27000.0
2013-09-19 13:00:00,32.22,32.3,32.22,32.3,16000.0,29.4615,29.5347,29.4615,29.5347,16000.0
2013-09-19 13:05:00,32.3,32.32,32.28,32.29,25000.0,29.5347,29.5529,29.5164,29.5255,25000.0
2013-09-19 13:10:00,32.29,32.33,32.28,32.31,35600.0,29.5255,29.5621,29.5164,29.5438,35600.0
2013-09-19 13:15:00,32.31,32.34,32.3,32.33,45000.0,29.5438,29.5712,29.5347,29.5621,45000.0
2013-09-19 13:20:00,32.33,32.35,32.32,32.35,9100.0,29.5621,29.5804,29.5529,29.5804,9100.0
2013-09-19 13:25:00,32.35,32.35,32.32,32.33,24700.0,29.5804,29.5804,29.5529,29.5621,24700.0
2013-09-19 13:30:00,32.33,32.35,32.33,32.34,23100.0,29.5621,29.5804,29.5621,29.5712,23100.0
2013-09-19 13:35:00,32.34,32.37,32.34,32.36,30100.0,29.5712,29.5987,29.5712,29.5895,30100.0
2013-09-19 13:40:00,32.36,32.36,32.35,32.36,8700.0,29.5895,29.5895,29.5804,29.5895,8700.0
2013-09-19 13:45:00,32.36,32.36,32.34,32.34,14500.0,29.5895,29.5895,29.5712,29.5712,14500.0
2013-09-19 13:50:00,32.34,32.34,32.28,32.3,51000.0,29.5712,29.5712,29.5164,29.5347,51000.0
2013-09-19 13:55:00,32.3,32.3,32.28,32.3,11200.0,29.5347,29.5347,29.5164,29.5347,11200.0
2013-09-19 14:00:00,32.3,32.32,32.29,32.32,79000.0,29.5347,29.5529,29.5255,29.5529,79000.0
2013-09-19 14:05:00,32.32,32.38,32.32,32.37,22300.0,29.5529,29.6078,29.5529,29.5987,22300.0
2013-09-19 14:10:00,32.37,32.38,32.34,32.34,39500.0,29.5987,29.6078,29.5712,29.5712,39500.0
2013-09-19 14:15:00,32.35,32.38,32.34,32.34,47400.0,29.5804,29.6078,29.5712,29.5712,47400.0
2013-09-19 14:20:00,32.34,32.35,32.33,32.35,17900.0,29.5712,29.5804,29.5621,29.5804,17900.0
2013-09-19 14:25:00,32.35,32.4,32.34,32.4,30900.0,29.5804,29.6261,29.5712,29.6261,30900.0
2013-09-19 14:30:00,32.4,32.42,32.4,32.41,38900.0,29.6261,29.6444,29.6261,29.6352,38900.0
2013-09-19 14:35:00,32.41,32.45,32.4,32.45,17500.0,29.6352,29.6718,29.6261,29.6718,17500.0
2013-09-19 14:40:00,32.45,32.45,32.38,32.39,65700.0,29.6718,29.6718,29.6078,29.617,65700.0
2013-09-19 14:45:00,32.4,32.44,32.39,32.44,28000.0,29.6261,29.6627,29.617,29.6627,28000.0
2013-09-19 14:50:00,32.44,32.45,32.43,32.45,22000.0,29.6627,29.6718,29.6535,29.6718,22000.0
2013-09-19 14:55:00,32.45,32.46,32.44,32.44,52600.0,29.6718,29.681,29.6627,29.6627,52600.0
2013-09-19 15:00:00,32.44,32.47,32.44,32.47,36700.0,29.6627,29.6901,29.6627,29.6901,36700.0
2013-09-19 15:05:00,32.47,32.47,32.44,32.46,53600.0,29.6901,29.6901,29.6627,29.681,53600.0
2013-09-19 15:10:00,32.46,32.47,32.44,32.47,43900.0,29.681,29.6901,29.6627,29.6901,43900.0
2013-09-19 15:15:00,32.47,32.5,32.47,32.5,65300.0,29.6901,29.7175,29.6901,29.7175,65300.0
2013-09-19 15:20:00,32.49,32.51,32.48,32.49,59300.0,29.7084,29.7267,29.6993,29.7084,59300.0
2013-09-19 15:25:00,32.49,32.51,32.48,32.49,40100.0,29.7084,29.7267,29.6993,29.7084,40100.0
2013-09-19 15:30:00,32.49,32.49,32.45,32.46,78000.0,29.7084,29.7084,29.6718,29.681,78000.0
2013-09-19 15:35:00,32.46,32.48,32.44,32.48,56800.0,29.681,29.6993,29.6627,29.6993,56800.0
2013-09-19 15:40:00,32.48,32.49,32.45,32.47,61300.0,29.6993,29.7084,29.6718,29.6901,61300.0
2013-09-19 15:45:00,32.47,32.49,32.45,32.48,130800.0,29.6901,29.7084,29.6718,29.6993,130800.0
2013-09-19 15:50:00,32.48,32.54,32.48,32.51,120500.0,29.6993,29.7541,29.6993,29.7267,120500.0
2013-09-19 15:55:00,32.51,32.53,32.46,32.5,465500.0,29.7267,29.745,29.681,29.7175,465500.0
2013-09-20 09:30:00,32.74,32.75,32.65,32.66,690800.0,29.937,29.9461,29.8547,29.8638,690800.0
2013-09-20 09:35:00,32.66,32.67,32.58,32.6,27000.0,29.8638,29.873,29.7907,29.809,27000.0
2013-09-20 09:40:00,32.61,32.63,32.57,32.59,12000.0,29.8181,29.8364,29.7815,29.7998,12000.0
2013-09-20 09:45:00,32.6,32.6,32.46,32.5,26300.0,29.809,29.809,29.681,29.7175,26300.0
2013-09-20 09:50:00,32.51,32.51,32.46,32.49,26400.0,29.7267,29.7267,29.681,29.7084,26400.0
2013-09-20 09:55:00,32.49,32.54,32.42,32.43,47200.0,29.7084,29.7541,29.6444,29.6535,47200.0
2013-09-20 10:00:00,32.44,32.47,32.38,32.39,32300.0,29.6627,29.6901,29.6078,29.617,32300.0
2013-09-20 10:05:00,32.39,32.41,32.3,32.3,38800.0,29.617,29.6352,29.5347,29.5347,38800.0
2013-09-20 10:10:00,32.31,32.34,32.24,32.34,68300.0,29.5438,29.5712,29.4798,29.5712,68300.0
2013-09-20 10:15:00,32.34,32.36,32.24,32.24,41100.0,29.5712,29.5895,29.4798,29.4798,41100.0
2013-09-20 10:20:00,32.24,32.25,32.13,32.22,77600.0,29.4798,29.4889,29.3792,29.4615,77600.0
2013-09-20 10:25:00,32.23,32.24,32.15,32.19,16900.0,29.4707,29.4798,29.3975,29.4341,16900.0
2013-09-20 10:30:00,32.19,32.34,32.19,32.33,22300.0,29.4341,29.5712,29.4341,29.5621,22300.0
2013-09-20 10:35:00,32.33,32.47,32.32,32.42,26400.0,29.5621,29.6901,29.5529,29.6444,26400.0
2013-09-20 10:40:00,32.42,32.5,32.41,32.45,16200.0,29.6444,29.7175,29.6352,29.6718,16200.0
2013-09-20 10:45:00,32.45,32.47,32.36,32.45,21600.0,29.6718,29.6901,29.5895,29.6718,21600.0
2013-09-20 10:50:00,32.45,32.5,32.45,32.5,10800.0,29.6718,29.7175,29.6718,29.7175,10800.0
2013-09-20 10:55:00,32.5,32.5,32.44,32.49,17000.0,29.7175,29.7175,29.6627,29.7084,17000.0
2013-09-20 11:00:00,32.48,32.51,32.46,32.5,20400.0,29.6993,29.7267,29.681,29.7175,20400.0
2013-09-20 11:05:00,32.49,32.51,32.47,32.48,13100.0,29.7084,29.7267,29.6901,29.6993,13100.0
2013-09-20 11:10:00,32.48,32.48,32.45,32.45,5800.0,29.6993,29.6993,29.6718,29.6718,5800.0
2013-09-20 11:15:00,32.45,32.46,32.43,32.43,4400.0,29.6718,29.681,29.6535,29.6535,4400.0
2013-09-20 11:20:00,32.44,32.46,32.39,32.4,13900.0,29.6627,29.681,29.617,29.6261,13900.0
2013-09-20 11:25:00,32.4,32.41,32.38,32.39,9400.0,29.6261,29.6352,29.6078,29.617,9400.0
2013-09-20 11:30:00,32.39,32.45,32.39,32.44,10100.0,29.617,29.6718,29.617,29.6627,10100.0
2013-09-20 11:35:00,32.43,32.44,32.41,32.41,10300.0,29.6535,29.6627,29.6352,29.6352,10300.0
2013-09-20 11:40:00,32.41,32.44,32.41,32.44,9700.0,29.6352,29.6627,29.6352,29.6627,9700.0
2013-09-20 11:45:00,32.44,32.48,32.44,32.47,5600.0,29.6627,29.6993,29.6627,29.6901,5600.0
2013-09-20 11:50:00,32.48,32.51,32.48,32.49,11400.0,29.6993,29.7267,29.6993,29.7084,11400.0
2013-09-20 11:55:00,32.5,32.51,32.43,32.43,11800.0,29.7175,29.7267,29.6535,29.6535,11800.0
2013-09-20 12:00:00,32.43,32.46,32.42,32.45,9700.0,29.6535,29.681,29.6444,29.6718,9700.0
2013-09-20 12:05:00,32.44,32.44,32.38,32.38,14100.0,29.6627,29.6627,29.6078,29.6078,14100.0
2013-09-20 12:10:00,32.38,32.39,32.35,32.35,5000.0,29.6078,29.617,29.5804,29.5804,5000.0
2013-09-20 12:15:00,32.34,32.34,32.32,32.33,6700.0,29.5712,29.5712,29.5529,29.5621,6700.0
2013-09-20 12:20:00,32.33,32.33,32.29,32.29,4200.0,29.5621,29.5621,29.5255,29.5255,4200.0
2013-09-20 12:25:00,32.3,32.35,32.29,32.33,13100.0,29.5347,29.5804,29.5255,29.5621,13100.0
2013-09-20 12:30:00,32.34,32.34,32.31,32.31,4800.0,29.5712,29.5712,29.5438,29.5438,4800.0
2013-09-20 12:35:00,32.3,32.34,32.29,32.34,10400.0,29.5347,29.5712,29.5255,29.5712,10400.0
2013-09-20 12:40:00,32.34,32.34,32.32,32.33,8500.0,29.5712,29.5712,29.5529,29.5621,8500.0
2013-09-20 12:45:00,32.34,32.41,32.34,32.38,19100.0,29.5712,29.6352,29.5712,29.6078,19100.0
2013-09-20 12:50:00,32.38,32.39,32.37,32.37,2500.0,29.6078,29.617,29.5987,29.5987,2500.0
2013-09-20 12:55:00,32.37,32.4,32.37,32.4,7300.0,29.5987,29.6261,29.5987,29.6261,7300.0
2013-09-20 13:00:00,32.39,32.4,32.36,32.36,3100.0,29.617,29.6261,29.5895,29.5895,3100.0
2013-09-20 13:05:00,32.36,32.36,32.34,32.34,3300.0,29.5895,29.5895,29.5712,29.5712,3300.0
2013-09-20 13:10:00,32.34,32.36,32.31,32.36,9300.0,29.5712,29.5895,29.5438,29.5895,9300.0
2013-09-20 13:15:00,32.36,32.37,32.35,32.35,3100.0,29.5895,29.5987,29.5804,29.5804,3100.0
2013-09-20 13:20:00,32.35,32.38,32.35,32.37,7800.0,29.5804,29.6078,29.5804,29.5987,7800.0
2013-09-20 13:25:00,32.37,32.41,32.35,32.41,16000.0,29.5987,29.6352,29.5804,29.6352,16000.0
2013-09-20 13:30:00,32.4,32.46,32.4,32.45,16000.0,29.6261,29.681,29.6261,29.6718,16000.0
2013-09-20 13:35:00,32.45,32.45,32.36,32.37,7000.0,29.6718,29.6718,29.5895,29.5987,7000.0
2013-09-20 13:40:00,32.37,32.37,32.31,32.31,10900.0,29.5987,29.5987,29.5438,29.5438,10900.0
2013-09-20 13:45:00,32.32,32.32,32.29,32.29,8200.0,29.5529,29.5529,29.5255,29.5255,8200.0
2013-09-20 13:50:00,32.3,32.34,32.29,32.33,15400.0,29.5347,29.5712,29.5255,29.5621,15400.0
2013-09-20 13:55:00,32.34,32.34,32.29,32.29,11900.0,29.5712,29.5712,29.5255,29.5255,11900.0
2013-09-20 14:00:00,32.3,32.3,32.26,32.29,15800.0,29.5347,29.5347,29.4981,29.5255,15800.0
2013-09-20 14:05:00,32.29,32.29,32.25,32.25,6800.0,29.5255,29.5255,29.4889,29.4889,6800.0
2013-09-20 14:10:00,32.26,32.26,32.2,32.2,10700.0,29.4981,29.4981,29.4432,29.4432,10700.0
2013-09-20 14:15:00,32.19,32.19,32.14,32.14,16600.0,29.4341,29.4341,29.3884,29.3884,16600.0
2013-09-20 14:20:00,32.14,32.16,32.12,32.14,48200.0,29.3884,29.4066,29.3701,29.3884,48200.0
2013-09-20 14:25:00,32.15,32.17,32.14,32.16,35500.0,29.3975,29.4158,29.3884,29.4066,35500.0
2013-09-20 14:30:00,32.15,32.17,32.15,32.17,24400.0,29.3975,29.4158,29.3975,29.4158,24400.0
2013-09-20 14:35:00,32.17,32.17,32.09,32.09,14600.0,29.4158,29.4158,29.3426,29.3426,14600.0
2013-09-20 14:40:00,32.09,32.19,32.05,32.16,45500.0,29.3426,29.4341,29.3061,29.4066,45500.0
2013-09-20 14:45:00,32.17,32.21,32.16,32.19,10700.0,29.4158,29.4524,29.4066,29.4341,10700.0
2013-09-20 14:50:00,32.2,32.2,32.15,32.16,9700.0,29.4432,29.4432,29.3975,29.4066,9700.0
2013-09-20 14:55:00,32.16,32.18,32.11,32.15,44900.0,29.4066,29.4249,29.3609,29.3975,44900.0
2013-09-20 15:00:00,32.15,32.18,32.15,32.17,25100.0,29.3975,29.4249,29.3975,29.4158,25100.0
2013-09-20 15:05:00,32.18,32.2,32.14,32.14,35900.0,29.4249,29.4432,29.3884,29.3884,35900.0
2013-09-20 15:10:00,32.14,32.15,32.1,32.15,30400.0,29.3884,29.3975,29.3518,29.3975,30400.0
2013-09-20 15:15:00,32.15,32.15,32.1,32.13,39300.0,29.3975,29.3975,29.3518,29.3792,39300.0
2013-09-20 15:20:00,32.12,32.13,32.06,32.12,40300.0,29.3701,29.3792,29.3152,29.3701,40300.0
2013-09-20 15:25:00,32.12,32.14,32.06,32.07,34500.0,29.3701,29.3884,29.3152,29.3244,34500.0
2013-09-20 15:30:00,32.06,32.07,32.01,32.01,40700.0,29.3152,29.3244,29.2695,29.2695,40700.0
2013-09-20 15:35:00,32.01,32.09,32.01,32.05,77600.0,29.2695,29.3426,29.2695,29.3061,77600.0
2013-09-20 15:40:00,32.05,32.1,32.04,32.09,49000.0,29.3061,29.3518,29.2969,29.3426,49000.0
2013-09-20 15:45:00,32.09,32.09,32.0,32.0,173400.0,29.3426,29.3426,29.2603,29.2603,173400.0
2013-09-20 15:50:00,32.0,32.02,32.0,32.02,194800.0,29.2603,29.2786,29.2603,29.2786,194800.0
2013-09-20 15:55:00,32.02,32.2,31.87,32.08,1569500.0,29.2786,29.4432,29.1415,29.3335,1569500.0
2013-09-23 09:30:00,32.15,32.19,31.84,31.84,68500.0,29.3975,29.4341,29.114,29.114,68500.0
2013-09-23 09:35:00,31.84,31.99,31.84,31.97,25700.0,29.114,29.2512,29.114,29.2329,25700.0
2013-09-23 09:40:00,31.99,32.01,31.95,31.98,33800.0,29.2512,29.2695,29.2146,29.2421,33800.0
2013-09-23 09:45:00,31.97,31.98,31.8,31.82,32700.0,29.2329,29.2421,29.0775,29.0958,32700.0
2013-09-23 09:50:00,31.83,31.83,31.62,31.65,45100.0,29.1049,29.1049,28.9129,28.9403,45100.0
2013-09-23 09:55:00,31.65,31.67,31.62,31.63,35200.0,28.9403,28.9586,28.9129,28.922,35200.0
2013-09-23 10:00:00,31.63,31.74,31.63,31.74,33800.0,28.922,29.0226,28.922,29.0226,33800.0
2013-09-23 10:05:00,31.73,31.74,31.65,31.67,20900.0,29.0135,29.0226,28.9403,28.9586,20900.0
2013-09-23 10:10:00,31.67,31.67,31.62,31.63,139000.0,28.9586,28.9586,28.9129,28.922,139000.0
2013-09-23 10:15:00,31.63,31.66,31.63,31.65,61300.0,28.922,28.9495,28.922,28.9403,61300.0
2013-09-23 10:20:00,31.65,31.66,31.59,31.6,48500.0,28.9403,28.9495,28.8854,28.8946,48500.0
2013-09-23 10:25:00,31.6,31.61,31.48,31.48,54300.0,28.8946,28.9037,28.7849,28.7849,54300.0
2013-09-23 10:30:00,31.48,31.52,31.46,31.5,31600.0,28.7849,28.8214,28.7666,28.8032,31600.0
2013-09-23 10:35:00,31.51,31.52,31.42,31.46,108200.0,28.8123,28.8214,28.73,28.7666,108200.0
2013-09-23 10:40:00,31.46,31.52,31.46,31.52,138500.0,28.7666,28.8214,28.7666,28.8214,138500.0
2013-09-23 10:45:00,31.52,31.53,31.47,31.53,55500.0,28.8214,28.8306,28.7757,28.8306,55500.0
2013-09-23 10:50:00,31.53,31.53,31.46,31.48,26600.0,28.8306,28.8306,28.7666,28.7849,26600.0
2013-09-23 10:55:00,31.49,31.49,31.41,31.43,23000.0,28.794,28.794,28.7209,28.7391,23000.0
2013-09-23 11:00:00,31.44,31.44,31.37,31.37,50400.0,28.7483,28.7483,28.6843,28.6843,50400.0
2013-09-23 11:05:00,31.37,31.4,31.35,31.4,24700.0,28.6843,28.7117,28.666,28.7117,24700.0
2013-09-23 11:10:00,31.4,31.43,31.37,31.4,30100.0,28.7117,28.7391,28.6843,28.7117,30100.0
2013-09-23 11:15:00,31.4,31.48,31.4,31.48,15600.0,28.7117,28.7849,28.7117,28.7849,15600.0
2013-09-23 11:20:00,31.48,31.53,31.48,31.49,25200.0,28.7849,28.8306,28.7849,28.794,25200.0
2013-09-23 11:25:00,31.49,31.5,31.47,31.48,11300.0,28.794,28.8032,28.7757,28.7849,11300.0
2013-09-23 11:30:00,31.47,31.49,31.47,31.49,23900.0,28.7757,28.794,28.7757,28.794,23900.0
2013-09-23 11:35:00,31.49,31.49,31.47,31.48,25100.0,28.794,28.794,28.7757,28.7849,25100.0
2013-09-23 11:40:00,31.49,31.5,31.46,31.47,27100.0,28.794,28.8032,28.7666,28.7757,27100.0
2013-09-23 11:45:00,31.48,31.52,31.47,31.52,11100.0,28.7849,28.8214,28.7757,28.8214,11100.0
2013-09-23 11:50:00,31.52,31.55,31.5,31.55,16600.0,28.8214,28.8489,28.8032,28.8489,16600.0
2013-09-23 11:55:00,31.55,31.6,31.55,31.55,35700.0,28.8489,28.8946,28.8489,28.8489,35700.0
2013-09-23 12:00:00,31.55,31.55,31.53,31.54,15600.0,28.8489,28.8489,28.8306,28.8397,15600.0
2013-09-23 12:05:00,31.55,31.55,31.52,31.54,30900.0,28.8489,28.8489,28.8214,28.8397,30900.0
2013-09-23 12:10:00,31.53,31.55,31.52,31.54,14600.0,28.8306,28.8489,28.8214,28.8397,14600.0
2013-09-23 12:15:00,31.53,31.54,31.53,31.53,10000.0,28.8306,28.8397,28.8306,28.8306,10000.0
2013-09-23 12:20:00,31.53,31.54,31.48,31.49,29300.0,28.8306,28.8397,28.7849,28.794,29300.0
2013-09-23 12:25:00,31.49,31.5,31.48,31.48,34500.0,28.794,28.8032,28.7849,28.7849,34500.0
2013-09-23 12:30:00,31.48,31.5,31.48,31.48,18400.0,28.7849,28.8032,28.7849,28.7849,18400.0
2013-09-23 12:35:00,31.48,31.49,31.45,31.46,56800.0,28.7849,28.794,28.7574,28.7666,56800.0
2013-09-23 12:40:00,31.46,31.47,31.43,31.46,45800.0,28.7666,28.7757,28.7391,28.7666,45800.0
2013-09-23 12:45:00,31.46,31.46,31.44,31.45,15800.0,28.7666,28.7666,28.7483,28.7574,15800.0
2013-09-23 12:50:00,31.45,31.47,31.43,31.46,21200.0,28.7574,28.7757,28.7391,28.7666,21200.0
2013-09-23 12:55:00,31.46,31.49,31.45,31.48,32200.0,28.7666,28.794,28.7574,28.7849,32200.0
2013-09-23 13:00:00,31.48,31.51,31.46,31.51,16800.0,28.7849,28.8123,28.7666,28.8123,16800.0
2013-09-23 13:05:00,31.51,31.54,31.5,31.54,14700.0,28.8123,28.8397,28.8032,28.8397,14700.0
2013-09-23 13:10:00,31.54,31.56,31.48,31.48,28100.0,28.8397,28.858,28.7849,28.7849,28100.0
2013-09-23 13:15:00,31.48,31.49,31.45,31.45,18000.0,28.7849,28.794,28.7574,28.7574,18000.0
2013-09-23 13:20:00,31.45,31.46,31.43,31.45,37700.0,28.7574,28.7666,28.7391,28.7574,37700.0
2013-09-23 13:25:00,31.45,31.46,31.45,31.45,6700.0,28.7574,28.7666,28.7574,28.7574,6700.0
2013-09-23 13:30:00,31.46,31.46,31.45,31.45,5200.0,28.7666,28.7666,28.7574,28.7574,5200.0
2013-09-23 13:35:00,31.46,31.46,31.45,31.46,13600.0,28.7666,28.7666,28.7574,28.7666,13600.0
2013-09-23 13:40:00,31.46,31.46,31.42,31.44,50300.0,28.7666,28.7666,28.73,28.7483,50300.0
2013-09-23 13:45:00,31.44,31.45,31.44,31.45,8100.0,28.7483,28.7574,28.7483,28.7574,8100.0
2013-09-23 13:50:00,31.45,31.48,31.45,31.47,53200.0,28.7574,28.7849,28.7574,28.7757,53200.0
2013-09-23 13:55:00,31.47,31.55,31.46,31.55,20600.0,28.7757,28.8489,28.7666,28.8489,20600.0
2013-09-23 14:00:00,31.55,31.57,31.53,31.55,39600.0,28.8489,28.8672,28.8306,28.8489,39600.0
2013-09-23 14:05:00,31.54,31.55,31.54,31.54,18500.0,28.8397,28.8489,28.8397,28.8397,18500.0
2013-09-23 14:10:00,31.54,31.56,31.53,31.55,34200.0,28.8397,28.858,28.8306,28.8489,34200.0
2013-09-23 14:15:00,31.54,31.55,31.54,31.55,9400.0,28.8397,28.8489,28.8397,28.8489,9400.0
2013-09-23 14:20:00,31.54,31.55,31.49,31.5,38500.0,28.8397,28.8489,28.794,28.8032,38500.0
2013-09-23 14:25:00,31.5,31.54,31.5,31.54,15100.0,28.8032,28.8397,28.8032,28.8397,15100.0
2013-09-23 14:30:00,31.54,31.54,31.5,31.52,46500.0,28.8397,28.8397,28.8032,28.8214,46500.0
2013-09-23 14:35:00,31.52,31.53,31.5,31.52,27300.0,28.8214,28.8306,28.8032,28.8214,27300.0
2013-09-23 14:40:00,31.52,31.52,31.49,31.49,16300.0,28.8214,28.8214,28.794,28.794,16300.0
2013-09-23 14:45:00,31.5,31.5,31.46,31.46,34700.0,28.8032,28.8032,28.7666,28.7666,34700.0
2013-09-23 14:50:00,31.47,31.52,31.46,31.52,38400.0,28.7757,28.8214,28.7666,28.8214,38400.0
2013-09-23 14:55:00,31.51,31.52,31.51,31.51,39800.0,28.8123,28.8214,28.8123,28.8123,39800.0
2013-09-23 15:00:00,31.52,31.52,31.46,31.48,39600.0,28.8214,28.8214,28.7666,28.7849,39600.0
2013-09-23 15:05:00,31.48,31.49,31.48,31.49,52600.0,28.7849,28.794,28.7849,28.794,52600.0
2013-09-23 15:10:00,31.49,31.49,31.48,31.48,22100.0,28.794,28.794,28.7849,28.7849,22100.0
2013-09-23 15:15:00,31.48,31.49,31.48,31.48,25200.0,28.7849,28.794,28.7849,28.7849,25200.0
2013-09-23 15:20:00,31.49,31.5,31.46,31.5,96700.0,28.794,28.8032,28.7666,28.8032,96700.0
2013-09-23 15:25:00,31.49,31.5,31.47,31.49,59400.0,28.794,28.8032,28.7757,28.794,59400.0
2013-09-23 15:30:00,31.5,31.57,31.49,31.57,94300.0,28.8032,28.8672,28.794,28.8672,94300.0
2013-09-23 15:35:00,31.57,31.65,31.57,31.62,106700.0,28.8672,28.9403,28.8672,28.9129,106700.0
2013-09-23 15:40:00,31.62,31.67,31.6,31.66,60300.0,28.9129,28.9586,28.8946,28.9495,60300.0
2013-09-23 15:45:00,31.66,31.67,31.63,31.64,75200.0,28.9495,28.9586,28.922,28.9312,75200.0
2013-09-23 15:50:00,31.64,31.68,31.61,31.64,140200.0,28.9312,28.9677,28.9037,28.9312,140200.0
2013-09-23 15:55:00,31.63,31.64,31.58,31.59,120800.0,28.922,28.9312,28.8763,28.8854,120800.0
2013-09-24 09:30:00,31.57,31.63,31.44,31.52,42500.0,28.8672,28.922,28.7483,28.8214,42500.0
2013-09-24 09:35:00,31.55,31.57,31.4,31.53,25800.0,28.8489,28.8672,28.7117,28.8306,25800.0
2013-09-24 09:40:00,31.54,31.54,31.44,31.46,38900.0,28.8397,28.8397,28.7483,28.7666,38900.0
2013-09-24 09:45:00,31.46,31.48,31.37,31.37,31500.0,28.7666,28.7849,28.6843,28.6843,31500.0
2013-09-24 09:50:00,31.39,31.44,31.36,31.39,31500.0,28.7026,28.7483,28.6751,28.7026,31500.0
2013-09-24 09:55:00,31.4,31.41,31.36,31.39,9900.0,28.7117,28.7209,28.6751,28.7026,9900.0
2013-09-24 10:00:00,31.39,31.39,31.28,31.29,22600.0,28.7026,28.7026,28.602,28.6111,22600.0
2013-09-24 10:05:00,31.3,31.3,31.27,31.29,16800.0,28.6203,28.6203,28.5928,28.6111,16800.0
2013-09-24 10:10:00,31.29,31.32,31.29,31.3,23000.0,28.6111,28.6386,28.6111,28.6203,23000.0
2013-09-24 10:15:00,31.29,31.29,31.23,31.26,31200.0,28.6111,28.6111,28.5563,28.5837,31200.0
2013-09-24 10:20:00,31.26,31.29,31.24,31.25,25600.0,28.5837,28.6111,28.5654,28.5746,25600.0
2013-09-24 10:25:00,31.24,31.27,31.21,31.25,84800.0,28.5654,28.5928,28.538,28.5746,84800.0
2013-09-24 10:30:00,31.25,31.37,31.25,31.37,16800.0,28.5746,28.6843,28.5746,28.6843,16800.0
2013-09-24 10:35:00,31.38,31.46,31.38,31.44,39500.0,28.6934,28.7666,28.6934,28.7483,39500.0
2013-09-24 10:40:00,31.45,31.46,31.41,31.43,31300.0,28.7574,28.7666,28.7209,28.7391,31300.0
2013-09-24 10:45:00,31.42,31.44,31.4,31.4,21900.0,28.73,28.7483,28.7117,28.7117,21900.0
2013-09-24 10:50:00,31.41,31.44,31.4,31.43,11800.0,28.7209,28.7483,28.7117,28.7391,11800.0
2013-09-24 10:55:00,31.43,31.47,31.43,31.44,17900.0,28.7391,28.7757,28.7391,28.7483,17900.0
2013-09-24 11:00:00,31.44,31.47,31.42,31.42,26100.0,28.7483,28.7757,28.73,28.73,26100.0
2013-09-24 11:05:00,31.43,31.43,31.39,31.4,6400.0,28.7391,28.7391,28.7026,28.7117,6400.0
2013-09-24 11:10:00,31.4,31.42,31.39,31.42,8900.0,28.7117,28.73,28.7026,28.73,8900.0
2013-09-24 11:15:00,31.42,31.44,31.41,31.43,17900.0,28.73,28.7483,28.7209,28.7391,17900.0
2013-09-24 11:20:00,31.43,31.43,31.4,31.43,11500.0,28.7391,28.7391,28.7117,28.7391,11500.0
2013-09-24 11:25:00,31.42,31.45,31.39,31.39,15400.0,28.73,28.7574,28.7026,28.7026,15400.0
2013-09-24 11:30:00,31.39,31.4,31.38,31.38,4300.0,28.7026,28.7117,28.6934,28.6934,4300.0
2013-09-24 11:35:00,31.38,31.39,31.36,31.36,10600.0,28.6934,28.7026,28.6751,28.6751,10600.0
2013-09-24 11:40:00,31.37,31.41,31.36,31.39,75000.0,28.6843,28.7209,28.6751,28.7026,75000.0
2013-09-24 11:45:00,31.39,31.45,31.38,31.4,69000.0,28.7026,28.7574,28.6934,28.7117,69000.0
2013-09-24 11:50:00,31.4,31.48,31.4,31.48,30600.0,28.7117,28.7849,28.7117,28.7849,30600.0
2013-09-24 11:55:00,31.49,31.53,31.48,31.53,6700.0,28.794,28.8306,28.7849,28.8306,6700.0
2013-09-24 12:00:00,31.53,31.56,31.53,31.54,18700.0,28.8306,28.858,28.8306,28.8397,18700.0
2013-09-24 12:05:00,31.54,31.54,31.5,31.51,18200.0,28.8397,28.8397,28.8032,28.8123,18200.0
2013-09-24 12:10:00,31.51,31.52,31.5,31.51,6600.0,28.8123,28.8214,28.8032,28.8123,6600.0
2013-09-24 12:15:00,31.51,31.51,31.5,31.51,8700.0,28.8123,28.8123,28.8032,28.8123,8700.0
2013-09-24 12:20:00,31.51,31.51,31.43,31.45,51900.0,28.8123,28.8123,28.7391,28.7574,51900.0
2013-09-24 12:25:00,31.45,31.51,31.45,31.5,17100.0,28.7574,28.8123,28.7574,28.8032,17100.0
2013-09-24 12:30:00,31.5,31.52,31.5,31.51,14700.0,28.8032,28.8214,28.8032,28.8123,14700.0
2013-09-24 12:35:00,31.51,31.53,31.49,31.5,18300.0,28.8123,28.8306,28.794,28.8032,18300.0
2013-09-24 12:40:00,31.5,31.57,31.49,31.57,13100.0,28.8032,28.8672,28.794,28.8672,13100.0
2013-09-24 12:45:00,31.57,31.59,31.57,31.57,6300.0,28.8672,28.8854,28.8672,28.8672,6300.0
2013-09-24 12:50:00,31.57,31.57,31.51,31.52,11000.0,28.8672,28.8672,28.8123,28.8214,11000.0
2013-09-24 12:55:00,31.52,31.56,31.52,31.56,9200.0,28.8214,28.858,28.8214,28.858,9200.0
2013-09-24 13:00:00,31.56,31.57,31.51,31.51,10000.0,28.858,28.8672,28.8123,28.8123,10000.0
2013-09-24 13:05:00,31.52,31.52,31.49,31.49,4700.0,28.8214,28.8214,28.794,28.794,4700.0
2013-09-24 13:10:00,31.49,31.5,31.46,31.49,15800.0,28.794,28.8032,28.7666,28.794,15800.0
2013-09-24 13:15:00,31.48,31.48,31.44,31.44,6500.0,28.7849,28.7849,28.7483,28.7483,6500.0
2013-09-24 13:20:00,31.44,31.49,31.44,31.48,10200.0,28.7483,28.794,28.7483,28.7849,10200.0
2013-09-24 13:25:00,31.47,31.49,31.47,31.48,8400.0,28.7757,28.794,28.7757,28.7849,8400.0
2013-09-24 13:30:00,31.48,31.53,31.47,31.52,15400.0,28.7849,28.8306,28.7757,28.8214,15400.0
2013-09-24 13:35:00,31.52,31.57,31.51,31.57,13900.0,28.8214,28.8672,28.8123,28.8672,13900.0
2013-09-24 13:40:00,31.57,31.58,31.57,31.58,3100.0,28.8672,28.8763,28.8672,28.8763,3100.0
2013-09-24 13:45:00,31.58,31.62,31.58,31.62,15900.0,28.8763,28.9129,28.8763,28.9129,15900.0
2013-09-24 13:50:00,31.62,31.62,31.61,31.62,4600.0,28.9129,28.9129,28.9037,28.9129,4600.0
2013-09-24 13:55:00,31.62,31.62,31.59,31.6,15100.0,28.9129,28.9129,28.8854,28.8946,15100.0
2013-09-24 14:00:00,31.6,31.61,31.6,31.6,31800.0,28.8946,28.9037,28.8946,28.8946,31800.0
2013-09-24 14:05:00,31.6,31.6,31.59,31.6,3300.0,28.8946,28.8946,28.8854,28.8946,3300.0
2013-09-24 14:10:00,31.6,31.6,31.57,31.58,13000.0,28.8946,28.8946,28.8672,28.8763,13000.0
2013-09-24 14:15:00,31.57,31.62,31.57,31.62,19900.0,28.8672,28.9129,28.8672,28.9129,19900.0
2013-09-24 14:20:00,31.62,31.62,31.6,31.61,10700.0,28.9129,28.9129,28.8946,28.9037,10700.0
2013-09-24 14:25:00,31.61,31.61,31.56,31.58,17300.0,28.9037,28.9037,28.858,28.8763,17300.0
2013-09-24 14:30:00,31.58,31.58,31.57,31.57,1800.0,28.8763,28.8763,28.8672,28.8672,1800.0
2013-09-24 14:35:00,31.57,31.58,31.57,31.58,7300.0,28.8672,28.8763,28.8672,28.8763,7300.0
2013-09-24 14:40:00,31.57,31.58,31.56,31.57,33200.0,28.8672,28.8763,28.858,28.8672,33200.0
2013-09-24 14:45:00,31.57,31.58,31.56,31.58,14400.0,28.8672,28.8763,28.858,28.8763,14400.0
2013-09-24 14:50:00,31.58,31.58,31.56,31.57,17100.0,28.8763,28.8763,28.858,28.8672,17100.0
2013-09-24 14:55:00,31.59,31.64,31.59,31.64,15500.0,28.8854,28.9312,28.8854,28.9312,15500.0
2013-09-24 15:00:00,31.64,31.64,31.6,31.61,22200.0,28.9312,28.9312,28.8946,28.9037,22200.0
2013-09-24 15:05:00,31.62,31.65,31.62,31.65,28200.0,28.9129,28.9403,28.9129,28.9403,28200.0
2013-09-24 15:10:00,31.65,31.65,31.62,31.63,19000.0,28.9403,28.9403,28.9129,28.922,19000.0
2013-09-24 15:15:00,31.65,31.67,31.64,31.66,28800.0,28.9403,28.9586,28.9312,28.9495,28800.0
2013-09-24 15:20:00,31.66,31.66,31.6,31.6,36000.0,28.9495,28.9495,28.8946,28.8946,36000.0
2013-09-24 15:25:00,31.6,31.62,31.57,31.57,28900.0,28.8946,28.9129,28.8672,28.8672,28900.0
2013-09-24 15:30:00,31.57,31.57,31.53,31.54,25200.0,28.8672,28.8672,28.8306,28.8397,25200.0
2013-09-24 15:35:00,31.53,31.54,31.49,31.52,47700.0,28.8306,28.8397,28.794,28.8214,47700.0
2013-09-24 15:40:00,31.52,31.57,31.5,31.57,31500.0,28.8214,28.8672,28.8032,28.8672,31500.0
2013-09-24 15:45:00,31.56,31.57,31.48,31.51,85900.0,28.858,28.8672,28.7849,28.8123,85900.0
2013-09-24 15:50:00,31.5,31.52,31.46,31.46,88600.0,28.8032,28.8214,28.7666,28.7666,88600.0
2013-09-24 15:55:00,31.47,31.49,31.44,31.49,94600.0,28.7757,28.794,28.7483,28.794,94600.0
2013-09-25 09:30:00,31.45,31.59,31.45,31.54,47700.0,28.7574,28.8854,28.7574,28.8397,47700.0
2013-09-25 09:35:00,31.54,31.55,31.38,31.38,67700.0,28.8397,28.8489,28.6934,28.6934,67700.0
2013-09-25 09:40:00,31.37,31.43,31.3,31.35,161300.0,28.6843,28.7391,28.6203,28.666,161300.0
2013-09-25 09:45:00,31.37,31.41,31.31,31.31,95400.0,28.6843,28.7209,28.6294,28.6294,95400.0
2013-09-25 09:50:00,31.31,31.35,31.27,31.27,101600.0,28.6294,28.666,28.5928,28.5928,101600.0
2013-09-25 09:55:00,31.28,31.28,31.21,31.23,18900.0,28.602,28.602,28.538,28.5563,18900.0
2013-09-25 10:00:00,31.23,31.29,31.2,31.25,29200.0,28.5563,28.6111,28.5288,28.5746,29200.0
2013-09-25 10:05:00,31.25,31.26,31.19,31.21,41700.0,28.5746,28.5837,28.5197,28.538,41700.0
2013-09-25 10:10:00,31.21,31.23,31.11,31.15,75200.0,28.538,28.5563,28.4465,28.4831,75200.0
2013-09-25 10:15:00,31.15,31.21,31.15,31.21,169000.0,28.4831,28.538,28.4831,28.538,169000.0
2013-09-25 10:20:00,31.2,31.31,31.2,31.3,58400.0,28.5288,28.6294,28.5288,28.6203,58400.0
2013-09-25 10:25:00,31.31,31.41,31.3,31.4,64800.0,28.6294,28.7209,28.6203,28.7117,64800.0
2013-09-25 10:30:00,31.39,31.44,31.39,31.4,37800.0,28.7026,28.7483,28.7026,28.7117,37800.0
2013-09-25 10:35:00,31.4,31.4,31.34,31.35,48300.0,28.7117,28.7117,28.6569,28.666,48300.0
2013-09-25 10:40:00,31.36,31.4,31.36,31.4,33100.0,28.6751,28.7117,28.6751,28.7117,33100.0
2013-09-25 10:45:00,31.4,31.4,31.33,31.34,34200.0,28.7117,28.7117,28.6477,28.6569,34200.0
2013-09-25 10:50:00,31.34,31.35,31.32,31.34,21900.0,28.6569,28.666,28.6386,28.6569,21900.0
2013-09-25 10:55:00,31.34,31.36,31.33,31.33,12700.0,28.6569,28.6751,28.6477,28.6477,12700.0
2013-09-25 11:00:00,31.33,31.34,31.29,31.29,12900.0,28.6477,28.6569,28.6111,28.6111,12900.0
2013-09-25 11:05:00,31.3,31.34,31.29,31.34,18500.0,28.6203,28.6569,28.6111,28.6569,18500.0
2013-09-25 11:10:00,31.34,31.39,31.34,31.39,14100.0,28.6569,28.7026,28.6569,28.7026,14100.0
2013-09-25 11:15:00,31.39,31.4,31.38,31.4,20200.0,28.7026,28.7117,28.6934,28.7117,20200.0
2013-09-25 11:20:00,31.4,31.4,31.38,31.38,14500.0,28.7117,28.7117,28.6934,28.6934,14500.0
2013-09-25 11:25:00,31.39,31.4,31.39,31.4,9000.0,28.7026,28.7117,28.7026,28.7117,9000.0
2013-09-25 11:30:00,31.4,31.43,31.4,31.4,12400.0,28.7117,28.7391,28.7117,28.7117,12400.0
2013-09-25 11:35:00,31.41,31.42,31.4,31.4,25100.0,28.7209,28.73,28.7117,28.7117,25100.0
2013-09-25 11:40:00,31.4,31.41,31.34,31.34,67600.0,28.7117,28.7209,28.6569,28.6569,67600.0
2013-09-25 11:45:00,31.34,31.34,31.29,31.3,64700.0,28.6569,28.6569,28.6111,28.6203,64700.0
2013-09-25 11:50:00,31.3,31.31,31.29,31.29,14500.0,28.6203,28.6294,28.6111,28.6111,14500.0
2013-09-25 11:55:00,31.3,31.32,31.25,31.25,19800.0,28.6203,28.6386,28.5746,28.5746,19800.0
2013-09-25 12:00:00,31.25,31.25,31.23,31.24,19600.0,28.5746,28.5746,28.5563,28.5654,19600.0
2013-09-25 12:05:00,31.23,31.24,31.22,31.24,17100.0,28.5563,28.5654,28.5471,28.5654,17100.0
2013-09-25 12:10:00,31.24,31.28,31.24,31.28,4600.0,28.5654,28.602,28.5654,28.602,4600.0
2013-09-25 12:15:00,31.28,31.29,31.26,31.26,17800.0,28.602,28.6111,28.5837,28.5837,17800.0
2013-09-25 12:20:00,31.25,31.25,31.14,31.15,29400.0,28.5746,28.5746,28.474,28.4831,29400.0
2013-09-25 12:25:00,31.14,31.23,31.11,31.23,35100.0,28.474,28.5563,28.4465,28.5563,35100.0
2013-09-25 12:30:00,31.23,31.25,31.23,31.24,6100.0,28.5563,28.5746,28.5563,28.5654,6100.0
2013-09-25 12:35:00,31.24,31.26,31.24,31.26,8100.0,28.5654,28.5837,28.5654,28.5837,8100.0
2013-09-25 12:40:00,31.26,31.26,31.18,31.21,26400.0,28.5837,28.5837,28.5105,28.538,26400.0
2013-09-25 12:45:00,31.2,31.22,31.2,31.21,12600.0,28.5288,28.5471,28.5288,28.538,12600.0
2013-09-25 12:50:00,31.21,31.22,31.21,31.21,5400.0,28.538,28.5471,28.538,28.538,5400.0
2013-09-25 12:55:00,31.22,31.25,31.21,31.25,11700.0,28.5471,28.5746,28.538,28.5746,11700.0
2013-09-25 13:00:00,31.25,31.3,31.25,31.29,10200.0,28.5746,28.6203,28.5746,28.6111,10200.0
2013-09-25 13:05:00,31.3,31.3,31.24,31.24,12900.0,28.6203,28.6203,28.5654,28.5654,12900.0
2013-09-25 13:10:00,31.24,31.24,31.19,31.19,16800.0,28.5654,28.5654,28.5197,28.5197,16800.0
2013-09-25 13:15:00,31.2,31.25,31.19,31.2,30600.0,28.5288,28.5746,28.5197,28.5288,30600.0
2013-09-25 13:20:00,31.21,31.22,31.19,31.21,14100.0,28.538,28.5471,28.5197,28.538,14100.0
2013-09-25 13:25:00,31.21,31.21,31.15,31.15,11300.0,28.538,28.538,28.4831,28.4831,11300.0
2013-09-25 13:30:00,31.15,31.15,31.11,31.14,24700.0,28.4831,28.4831,28.4465,28.474,24700.0
2013-09-25 13:35:00,31.15,31.16,31.12,31.13,9600.0,28.4831,28.4923,28.4557,28.4648,9600.0
2013-09-25 13:40:00,31.12,31.14,31.08,31.1,26100.0,28.4557,28.474,28.4191,28.4374,26100.0
2013-09-25 13:45:00,31.11,31.17,31.11,31.17,8400.0,28.4465,28.5014,28.4465,28.5014,8400.0
2013-09-25 13:50:00,31.17,31.17,31.09,31.1,24100.0,28.5014,28.5014,28.4283,28.4374,24100.0
2013-09-25 13:55:00,31.1,31.18,31.1,31.18,18900.0,28.4374,28.5105,28.4374,28.5105,18900.0
2013-09-25 14:00:00,31.18,31.21,31.18,31.21,14400.0,28.5105,28.538,28.5105,28.538,14400.0
2013-09-25 14:05:00,31.21,31.24,31.15,31.16,29300.0,28.538,28.5654,28.4831,28.4923,29300.0
2013-09-25 14:10:00,31.15,31.2,31.15,31.19,23700.0,28.4831,28.5288,28.4831,28.5197,23700.0
2013-09-25 14:15:00,31.19,31.25,31.17,31.2,24600.0,28.5197,28.5746,28.5014,28.5288,24600.0
2013-09-25 14:20:00,31.2,31.22,31.17,31.18,12900.0,28.5288,28.5471,28.5014,28.5105,12900.0
2013-09-25 14:25:00,31.17,31.22,31.16,31.21,23100.0,28.5014,28.5471,28.4923,28.538,23100.0
2013-09-25 14:30:00,31.21,31.21,31.16,31.17,18200.0,28.538,28.538,28.4923,28.5014,18200.0
2013-09-25 14:35:00,31.17,31.17,31.13,31.16,19100.0,28.5014,28.5014,28.4648,28.4923,19100.0
2013-09-25 14:40:00,31.16,31.18,31.13,31.18,13900.0,28.4923,28.5105,28.4648,28.5105,13900.0
2013-09-25 14:45:00,31.18,31.2,31.14,31.14,18400.0,28.5105,28.5288,28.474,28.474,18400.0
2013-09-25 14:50:00,31.15,31.15,31.11,31.12,14800.0,28.4831,28.4831,28.4465,28.4557,14800.0
2013-09-25 14:55:00,31.13,31.14,31.08,31.1,38500.0,28.4648,28.474,28.4191,28.4374,38500.0
2013-09-25 15:00:00,31.11,31.14,31.1,31.12,13500.0,28.4465,28.474,28.4374,28.4557,13500.0
2013-09-25 15:05:00,31.13,31.18,31.12,31.18,25500.0,28.4648,28.5105,28.4557,28.5105,25500.0
2013-09-25 15:10:00,31.18,31.18,31.11,31.12,82700.0,28.5105,28.5105,28.4465,28.4557,82700.0
2013-09-25 15:15:00,31.12,31.14,31.1,31.13,33500.0,28.4557,28.474,28.4374,28.4648,33500.0
2013-09-25 15:20:00,31.13,31.14,31.07,31.1,56200.0,28.4648,28.474,28.41,28.4374,56200.0
2013-09-25 15:25:00,31.1,31.13,31.05,31.13,53800.0,28.4374,28.4648,28.3917,28.4648,53800.0
2013-09-25 15:30:00,31.13,31.17,31.12,31.14,57600.0,28.4648,28.5014,28.4557,28.474,57600.0
2013-09-25 15:35:00,31.14,31.16,31.06,31.08,132800.0,28.474,28.4923,28.4008,28.4191,132800.0
2013-09-25 15:40:00,31.08,31.13,31.07,31.11,115800.0,28.4191,28.4648,28.41,28.4465,115800.0
2013-09-25 15:45:00,31.1,31.1,31.06,31.1,49200.0,28.4374,28.4374,28.4008,28.4374,49200.0
2013-09-25 15:50:00,31.09,31.1,31.04,31.06,140000.0,28.4283,28.4374,28.3825,28.4008,140000.0
2013-09-25 15:55:00,31.06,31.08,31.03,31.08,193600.0,28.4008,28.4191,28.3734,28.4191,193600.0
2013-09-26 09:30:00,31.22,31.48,31.2,31.28,94300.0,28.5471,28.7849,28.5288,28.602,94300.0
2013-09-26 09:35:00,31.29,31.4,31.24,31.29,99400.0,28.6111,28.7117,28.5654,28.6111,99400.0
2013-09-26 09:40:00,31.29,31.44,31.25,31.33,23000.0,28.6111,28.7483,28.5746,28.6477,23000.0
2013-09-26 09:45:00,31.33,31.5,31.31,31.48,45800.0,28.6477,28.8032,28.6294,28.7849,45800.0
2013-09-26 09:50:00,31.5,31.57,31.44,31.44,114700.0,28.8032,28.8672,28.7483,28.7483,114700.0
2013-09-26 09:55:00,31.44,31.55,31.39,31.51,26200.0,28.7483,28.8489,28.7026,28.8123,26200.0
2013-09-26 10:00:00,31.54,31.6,31.49,31.57,14900.0,28.8397,28.8946,28.794,28.8672,14900.0
2013-09-26 10:05:00,31.6,31.64,31.58,31.6,27800.0,28.8946,28.9312,28.8763,28.8946,27800.0
2013-09-26 10:10:00,31.6,31.61,31.5,31.5,49400.0,28.8946,28.9037,28.8032,28.8032,49400.0
2013-09-26 10:15:00,31.5,31.55,31.5,31.55,57400.0,28.8032,28.8489,28.8032,28.8489,57400.0
2013-09-26 10:20:00,31.55,31.55,31.48,31.48,14800.0,28.8489,28.8489,28.7849,28.7849,14800.0
2013-09-26 10:25:00,31.49,31.52,31.48,31.51,12900.0,28.794,28.8214,28.7849,28.8123,12900.0
2013-09-26 10:30:00,31.5,31.52,31.47,31.49,15300.0,28.8032,28.8214,28.7757,28.794,15300.0
2013-09-26 10:35:00,31.49,31.49,31.47,31.49,15600.0,28.794,28.794,28.7757,28.794,15600.0
2013-09-26 10:40:00,31.48,31.5,31.43,31.47,30900.0,28.7849,28.8032,28.7391,28.7757,30900.0
2013-09-26 10:45:00,31.46,31.46,31.36,31.38,31900.0,28.7666,28.7666,28.6751,28.6934,31900.0
2013-09-26 10:50:00,31.39,31.39,31.35,31.39,12600.0,28.7026,28.7026,28.666,28.7026,12600.0
2013-09-26 10:55:00,31.38,31.38,31.29,31.29,28600.0,28.6934,28.6934,28.6111,28.6111,28600.0
2013-09-26 11:00:00,31.29,31.29,31.25,31.27,14400.0,28.6111,28.6111,28.5746,28.5928,14400.0
2013-09-26 11:05:00,31.26,31.27,31.23,31.27,77200.0,28.5837,28.5928,28.5563,28.5928,77200.0
2013-09-26 11:10:00,31.28,31.38,31.27,31.38,49300.0,28.602,28.6934,28.5928,28.6934,49300.0
2013-09-26 11:15:00,31.38,31.4,31.34,31.35,12700.0,28.6934,28.7117,28.6569,28.666,12700.0
2013-09-26 11:20:00,31.36,31.43,31.35,31.42,25800.0,28.6751,28.7391,28.666,28.73,25800.0
2013-09-26 11:25:00,31.43,31.43,31.39,31.39,15500.0,28.7391,28.7391,28.7026,28.7026,15500.0
2013-09-26 11:30:00,31.4,31.41,31.39,31.41,60700.0,28.7117,28.7209,28.7026,28.7209,60700.0
2013-09-26 11:35:00,31.4,31.41,31.38,31.4,12900.0,28.7117,28.7209,28.6934,28.7117,12900.0
2013-09-26 11:40:00,31.39,31.43,31.38,31.41,30600.0,28.7026,28.7391,28.6934,28.7209,30600.0
2013-09-26 11:45:00,31.42,31.42,31.36,31.37,16000.0,28.73,28.73,28.6751,28.6843,16000.0
2013-09-26 11:50:00,31.36,31.38,31.36,31.38,5400.0,28.6751,28.6934,28.6751,28.6934,5400.0
2013-09-26 11:55:00,31.38,31.42,31.38,31.42,13200.0,28.6934,28.73,28.6934,28.73,13200.0
2013-09-26 12:00:00,31.42,31.43,31.37,31.39,24100.0,28.73,28.7391,28.6843,28.7026,24100.0
2013-09-26 12:05:00,31.37,31.37,31.35,31.36,6300.0,28.6843,28.6843,28.666,28.6751,6300.0
2013-09-26 12:10:00,31.36,31.37,31.36,31.37,4900.0,28.6751,28.6843,28.6751,28.6843,4900.0
2013-09-26 12:15:00,31.37,31.37,31.34,31.34,10800.0,28.6843,28.6843,28.6569,28.6569,10800.0
2013-09-26 12:20:00,31.35,31.37,31.35,31.36,7600.0,28.666,28.6843,28.666,28.6751,7600.0
2013-09-26 12:25:00,31.36,31.4,31.36,31.4,5300.0,28.6751,28.7117,28.6751,28.7117,5300.0
2013-09-26 12:30:00,31.4,31.44,31.4,31.44,17000.0,28.7117,28.7483,28.7117,28.7483,17000.0
2013-09-26 12:35:00,31.44,31.44,31.43,31.44,4600.0,28.7483,28.7483,28.7391,28.7483,4600.0
2013-09-26 12:40:00,31.44,31.48,31.44,31.46,14000.0,28.7483,28.7849,28.7483,28.7666,14000.0
2013-09-26 12:45:00,31.47,31.49,31.47,31.48,8500.0,28.7757,28.794,28.7757,28.7849,8500.0
2013-09-26 12:50:00,31.48,31.49,31.45,31.47,9000.0,28.7849,28.794,28.7574,28.7757,9000.0
2013-09-26 12:55:00,31.46,31.48,31.46,31.48,3500.0,28.7666,28.7849,28.7666,28.7849,3500.0
2013-09-26 13:00:00,31.49,31.54,31.49,31.53,12400.0,28.794,28.8397,28.794,28.8306,12400.0
2013-09-26 13:05:00,31.54,31.58,31.54,31.58,10600.0,28.8397,28.8763,28.8397,28.8763,10600.0
2013-09-26 13:10:00,31.58,31.59,31.57,31.59,5600.0,28.8763,28.8854,28.8672,28.8854,5600.0
2013-09-26 13:15:00,31.59,31.61,31.59,31.6,10500.0,28.8854,28.9037,28.8854,28.8946,10500.0
2013-09-26 13:20:00,31.61,31.61,31.58,31.59,9100.0,28.9037,28.9037,28.8763,28.8854,9100.0
2013-09-26 13:25:00,31.59,31.61,31.58,31.59,17700.0,28.8854,28.9037,28.8763,28.8854,17700.0
2013-09-26 13:30:00,31.6,31.6,31.53,31.53,11700.0,28.8946,28.8946,28.8306,28.8306,11700.0
2013-09-26 13:35:00,31.53,31.53,31.48,31.49,4600.0,28.8306,28.8306,28.7849,28.794,4600.0
2013-09-26 13:40:00,31.49,31.51,31.47,31.48,9100.0,28.794,28.8123,28.7757,28.7849,9100.0
2013-09-26 13:45:00,31.47,31.5,31.47,31.5,5000.0,28.7757,28.8032,28.7757,28.8032,5000.0
2013-09-26 13:50:00,31.5,31.53,31.5,31.53,9800.0,28.8032,28.8306,28.8032,28.8306,9800.0
2013-09-26 13:55:00,31.53,31.57,31.53,31.57,16400.0,28.8306,28.8672,28.8306,28.8672,16400.0
2013-09-26 14:00:00,31.56,31.57,31.52,31.52,25700.0,28.858,28.8672,28.8214,28.8214,25700.0
2013-09-26 14:05:00,31.53,31.53,31.5,31.52,10100.0,28.8306,28.8306,28.8032,28.8214,10100.0
2013-09-26 14:10:00,31.52,31.55,31.51,31.53,13800.0,28.8214,28.8489,28.8123,28.8306,13800.0
2013-09-26 14:15:00,31.54,31.56,31.53,31.56,6000.0,28.8397,28.858,28.8306,28.858,6000.0
2013-09-26 14:20:00,31.56,31.57,31.52,31.55,18300.0,28.858,28.8672,28.8214,28.8489,18300.0
2013-09-26 14:25:00,31.54,31.57,31.54,31.56,10200.0,28.8397,28.8672,28.8397,28.858,10200.0
2013-09-26 14:30:00,31.56,31.56,31.51,31.54,12700.0,28.858,28.858,28.8123,28.8397,12700.0
2013-09-26 14:35:00,31.53,31.55,31.51,31.55,17400.0,28.8306,28.8489,28.8123,28.8489,17400.0
2013-09-26 14:40:00,31.55,31.56,31.5,31.55,11100.0,28.8489,28.858,28.8032,28.8489,11100.0
2013-09-26 14:45:00,31.55,31.56,31.5,31.5,18900.0,28.8489,28.858,28.8032,28.8032,18900.0
2013-09-26 14:50:00,31.5,31.52,31.5,31.52,11400.0,28.8032,28.8214,28.8032,28.8214,11400.0
2013-09-26 14:55:00,31.51,31.55,31.51,31.55,15900.0,28.8123,28.8489,28.8123,28.8489,15900.0
2013-09-26 15:00:00,31.54,31.55,31.51,31.54,25400.0,28.8397,28.8489,28.8123,28.8397,25400.0
2013-09-26 15:05:00,31.54,31.56,31.51,31.56,32500.0,28.8397,28.858,28.8123,28.858,32500.0
2013-09-26 15:10:00,31.55,31.56,31.49,31.52,27200.0,28.8489,28.858,28.794,28.8214,27200.0
2013-09-26 15:15:00,31.52,31.55,31.52,31.53,22400.0,28.8214,28.8489,28.8214,28.8306,22400.0
2013-09-26 15:20:00,31.52,31.56,31.51,31.52,43600.0,28.8214,28.858,28.8123,28.8214,43600.0
2013-09-26 15:25:00,31.52,31.54,31.49,31.49,36900.0,28.8214,28.8397,28.794,28.794,36900.0
2013-09-26 15:30:00,31.49,31.54,31.48,31.49,68300.0,28.794,28.8397,28.7849,28.794,68300.0
2013-09-26 15:35:00,31.49,31.52,31.48,31.49,39100.0,28.794,28.8214,28.7849,28.794,39100.0
2013-09-26 15:40:00,31.49,31.51,31.48,31.51,24900.0,28.794,28.8123,28.7849,28.8123,24900.0
2013-09-26 15:45:00,31.51,31.54,31.51,31.54,51300.0,28.8123,28.8397,28.8123,28.8397,51300.0
2013-09-26 15:50:00,31.55,31.55,31.48,31.5,63400.0,28.8489,28.8489,28.7849,28.8032,63400.0
2013-09-26 15:55:00,31.5,31.59,31.48,31.59,129800.0,28.8032,28.8854,28.7849,28.8854,129800.0
2013-09-27 09:30:00,31.56,31.6,31.3,31.39,45900.0,28.858,28.8946,28.6203,28.7026,45900.0
2013-09-27 09:35:00,31.43,31.45,31.19,31.23,13500.0,28.7391,28.7574,28.5197,28.5563,13500.0
2013-09-27 09:40:00,31.19,31.36,31.19,31.26,16700.0,28.5197,28.6751,28.5197,28.5837,16700.0
2013-09-27 09:45:00,31.23,31.48,31.19,31.24,137100.0,28.5563,28.7849,28.5197,28.5654,137100.0
2013-09-27 09:50:00,31.28,31.28,31.21,31.24,28100.0,28.602,28.602,28.538,28.5654,28100.0
2013-09-27 09:55:00,31.24,31.25,31.16,31.16,75800.0,28.5654,28.5746,28.4923,28.4923,75800.0
2013-09-27 10:00:00,31.16,31.18,31.05,31.11,60300.0,28.4923,28.5105,28.3917,28.4465,60300.0
2013-09-27 10:05:00,31.11,31.2,31.07,31.19,25300.0,28.4465,28.5288,28.41,28.5197,25300.0
2013-09-27 10:10:00,31.2,31.21,31.17,31.2,38700.0,28.5288,28.538,28.5014,28.5288,38700.0
2013-09-27 10:15:00,31.19,31.23,31.17,31.23,11100.0,28.5197,28.5563,28.5014,28.5563,11100.0
2013-09-27 10:20:00,31.21,31.24,31.2,31.24,16300.0,28.538,28.5654,28.5288,28.5654,16300.0
2013-09-27 10:25:00,31.23,31.29,31.19,31.28,27400.0,28.5563,28.6111,28.5197,28.602,27400.0
2013-09-27 10:30:00,31.28,31.3,31.26,31.27,16100.0,28.602,28.6203,28.5837,28.5928,16100.0
2013-09-27 10:35:00,31.27,31.31,31.26,31.28,12500.0,28.5928,28.6294,28.5837,28.602,12500.0
2013-09-27 10:40:00,31.27,31.29,31.26,31.26,7600.0,28.5928,28.6111,28.5837,28.5837,7600.0
2013-09-27 10:45:00,31.26,31.28,31.25,31.26,8600.0,28.5837,28.602,28.5746,28.5837,8600.0
2013-09-27 10:50:00,31.26,31.3,31.25,31.28,12600.0,28.5837,28.6203,28.5746,28.602,12600.0
2013-09-27 10:55:00,31.29,31.36,31.28,31.35,32400.0,28.6111,28.6751,28.602,28.666,32400.0
2013-09-27 11:00:00,31.34,31.35,31.29,31.3,16900.0,28.6569,28.666,28.6111,28.6203,16900.0
2013-09-27 11:05:00,31.3,31.31,31.3,31.3,41700.0,28.6203,28.6294,28.6203,28.6203,41700.0
2013-09-27 11:10:00,31.31,31.31,31.29,31.3,9900.0,28.6294,28.6294,28.6111,28.6203,9900.0
2013-09-27 11:15:00,31.3,31.31,31.26,31.26,9900.0,28.6203,28.6294,28.5837,28.5837,9900.0
2013-09-27 11:20:00,31.25,31.28,31.25,31.28,7200.0,28.5746,28.602,28.5746,28.602,7200.0
2013-09-27 11:25:00,31.27,31.29,31.26,31.27,14700.0,28.5928,28.6111,28.5837,28.5928,14700.0
2013-09-27 11:30:00,31.28,31.28,31.26,31.27,4500.0,28.602,28.602,28.5837,28.5928,4500.0
2013-09-27 11:35:00,31.27,31.33,31.26,31.32,24100.0,28.5928,28.6477,28.5837,28.6386,24100.0
2013-09-27 11:40:00,31.32,31.33,31.29,31.31,56400.0,28.6386,28.6477,28.6111,28.6294,56400.0
2013-09-27 11:45:00,31.31,31.37,31.29,31.36,37200.0,28.6294,28.6843,28.6111,28.6751,37200.0
2013-09-27 11:50:00,31.36,31.36,31.33,31.36,28900.0,28.6751,28.6751,28.6477,28.6751,28900.0
2013-09-27 11:55:00,31.34,31.34,31.32,31.32,6600.0,28.6569,28.6569,28.6386,28.6386,6600.0
2013-09-27 12:00:00,31.32,31.37,31.31,31.37,38100.0,28.6386,28.6843,28.6294,28.6843,38100.0
2013-09-27 12:05:00,31.37,31.4,31.37,31.4,22200.0,28.6843,28.7117,28.6843,28.7117,22200.0
2013-09-27 12:10:00,31.4,31.4,31.38,31.38,3300.0,28.7117,28.7117,28.6934,28.6934,3300.0
2013-09-27 12:15:00,31.39,31.44,31.38,31.43,18200.0,28.7026,28.7483,28.6934,28.7391,18200.0
2013-09-27 12:20:00,31.44,31.46,31.44,31.46,4700.0,28.7483,28.7666,28.7483,28.7666,4700.0
2013-09-27 12:25:00,31.45,31.46,31.38,31.38,16400.0,28.7574,28.7666,28.6934,28.6934,16400.0
2013-09-27 12:30:00,31.38,31.39,31.37,31.39,3800.0,28.6934,28.7026,28.6843,28.7026,3800.0
2013-09-27 12:35:00,31.38,31.39,31.37,31.39,10800.0,28.6934,28.7026,28.6843,28.7026,10800.0
2013-09-27 12:40:00,31.38,31.4,31.38,31.4,15000.0,28.6934,28.7117,28.6934,28.7117,15000.0
2013-09-27 12:45:00,31.4,31.4,31.35,31.37,12600.0,28.7117,28.7117,28.666,28.6843,12600.0
2013-09-27 12:50:00,31.37,31.37,31.36,31.37,1600.0,28.6843,28.6843,28.6751,28.6843,1600.0
2013-09-27 12:55:00,31.37,31.38,31.36,31.38,16600.0,28.6843,28.6934,28.6751,28.6934,16600.0
2013-09-27 13:00:00,31.38,31.38,31.35,31.36,3900.0,28.6934,28.6934,28.666,28.6751,3900.0
2013-09-27 13:05:00,31.35,31.36,31.34,31.34,9900.0,28.666,28.6751,28.6569,28.6569,9900.0
2013-09-27 13:10:00,31.35,31.35,31.33,31.35,12700.0,28.666,28.666,28.6477,28.666,12700.0
2013-09-27 13:15:00,31.35,31.35,31.3,31.3,17000.0,28.666,28.666,28.6203,28.6203,17000.0
2013-09-27 13:20:00,31.31,31.34,31.3,31.33,12200.0,28.6294,28.6569,28.6203,28.6477,12200.0
2013-09-27 13:25:00,31.33,31.35,31.32,31.32,10600.0,28.6477,28.666,28.6386,28.6386,10600.0
2013-09-27 13:30:00,31.32,31.32,31.3,31.32,12200.0,28.6386,28.6386,28.6203,28.6386,12200.0
2013-09-27 13:35:00,31.31,31.32,31.3,31.32,8800.0,28.6294,28.6386,28.6203,28.6386,8800.0
2013-09-27 13:40:00,31.32,31.33,31.32,31.33,11300.0,28.6386,28.6477,28.6386,28.6477,11300.0
2013-09-27 13:45:00,31.33,31.33,31.31,31.32,9700.0,28.6477,28.6477,28.6294,28.6386,9700.0
2013-09-27 13:50:00,31.31,31.31,31.3,31.31,1700.0,28.6294,28.6294,28.6203,28.6294,1700.0
2013-09-27 13:55:00,31.31,31.31,31.29,31.3,9100.0,28.6294,28.6294,28.6111,28.6203,9100.0
2013-09-27 14:00:00,31.3,31.3,31.29,31.3,5300.0,28.6203,28.6203,28.6111,28.6203,5300.0
2013-09-27 14:05:00,31.29,31.3,31.25,31.25,32300.0,28.6111,28.6203,28.5746,28.5746,32300.0
2013-09-27 14:10:00,31.26,31.27,31.25,31.25,6900.0,28.5837,28.5928,28.5746,28.5746,6900.0
2013-09-27 14:15:00,31.26,31.26,31.21,31.21,28600.0,28.5837,28.5837,28.538,28.538,28600.0
2013-09-27 14:20:00,31.21,31.22,31.2,31.21,15700.0,28.538,28.5471,28.5288,28.538,15700.0
2013-09-27 14:25:00,31.21,31.25,31.21,31.25,16100.0,28.538,28.5746,28.538,28.5746,16100.0
2013-09-27 14:30:00,31.24,31.25,31.23,31.24,17000.0,28.5654,28.5746,28.5563,28.5654,17000.0
2013-09-27 14:35:00,31.23,31.24,31.21,31.23,23500.0,28.5563,28.5654,28.538,28.5563,23500.0
2013-09-27 14:40:00,31.23,31.24,31.22,31.23,10400.0,28.5563,28.5654,28.5471,28.5563,10400.0
2013-09-27 14:45:00,31.23,31.25,31.23,31.25,32800.0,28.5563,28.5746,28.5563,28.5746,32800.0
2013-09-27 14:50:00,31.25,31.25,31.21,31.21,43500.0,28.5746,28.5746,28.538,28.538,43500.0
2013-09-27 14:55:00,31.21,31.21,31.13,31.13,27800.0,28.538,28.538,28.4648,28.4648,27800.0
2013-09-27 15:00:00,31.14,31.16,31.11,31.12,27000.0,28.474,28.4923,28.4465,28.4557,27000.0
2013-09-27 15:05:00,31.11,31.12,31.08,31.09,38900.0,28.4465,28.4557,28.4191,28.4283,38900.0
2013-09-27 15:10:00,31.09,31.13,31.09,31.12,45300.0,28.4283,28.4648,28.4283,28.4557,45300.0
2013-09-27 15:15:00,31.11,31.13,31.1,31.11,24900.0,28.4465,28.4648,28.4374,28.4465,24900.0
2013-09-27 15:20:00,31.12,31.17,31.1,31.17,56400.0,28.4557,28.5014,28.4374,28.5014,56400.0
2013-09-27 15:25:00,31.17,31.22,31.16,31.21,54500.0,28.5014,28.5471,28.4923,28.538,54500.0
2013-09-27 15:30:00,31.2,31.22,31.19,31.22,31200.0,28.5288,28.5471,28.5197,28.5471,31200.0
2013-09-27 15:35:00,31.22,31.24,31.2,31.2,80900.0,28.5471,28.5654,28.5288,28.5288,80900.0
2013-09-27 15:40:00,31.2,31.21,31.16,31.21,52200.0,28.5288,28.538,28.4923,28.538,52200.0
2013-09-27 15:45:00,31.2,31.2,31.12,31.17,56600.0,28.5288,28.5288,28.4557,28.5014,56600.0
2013-09-27 15:50:00,31.17,31.19,31.15,31.17,121800.0,28.5014,28.5197,28.4831,28.5014,121800.0
2013-09-27 15:55:00,31.17,31.17,31.14,31.14,196900.0,28.5014,28.5014,28.474,28.474,196900.0
2013-09-30 09:30:00,31.1,31.29,31.05,31.22,72600.0,28.4374,28.6111,28.3917,28.5471,72600.0
2013-09-30 09:35:00,31.26,31.3,31.15,31.21,67400.0,28.5837,28.6203,28.4831,28.538,67400.0
2013-09-30 09:40:00,31.22,31.22,31.14,31.18,40400.0,28.5471,28.5471,28.474,28.5105,40400.0
2013-09-30 09:45:00,31.16,31.18,31.08,31.12,24200.0,28.4923,28.5105,28.4191,28.4557,24200.0
2013-09-30 09:50:00,31.13,31.14,31.08,31.14,17300.0,28.4648,28.474,28.4191,28.474,17300.0
2013-09-30 09:55:00,31.14,31.16,31.13,31.16,23000.0,28.474,28.4923,28.4648,28.4923,23000.0
2013-09-30 10:00:00,31.17,31.17,31.13,31.17,35600.0,28.5014,28.5014,28.4648,28.5014,35600.0
2013-09-30 10:05:00,31.16,31.17,31.11,31.17,32700.0,28.4923,28.5014,28.4465,28.5014,32700.0
2013-09-30 10:10:00,31.17,31.2,31.13,31.15,80600.0,28.5014,28.5288,28.4648,28.4831,80600.0
2013-09-30 10:15:00,31.14,31.26,31.14,31.24,100400.0,28.474,28.5837,28.474,28.5654,100400.0
2013-09-30 10:20:00,31.24,31.31,31.23,31.26,42400.0,28.5654,28.6294,28.5563,28.5837,42400.0
2013-09-30 10:25:00,31.26,31.32,31.25,31.27,27000.0,28.5837,28.6386,28.5746,28.5928,27000.0
2013-09-30 10:30:00,31.27,31.28,31.17,31.17,21300.0,28.5928,28.602,28.5014,28.5014,21300.0
2013-09-30 10:35:00,31.17,31.2,31.13,31.13,33700.0,28.5014,28.5288,28.4648,28.4648,33700.0
2013-09-30 10:40:00,31.13,31.14,31.11,31.14,15600.0,28.4648,28.474,28.4465,28.474,15600.0
2013-09-30 10:45:00,31.12,31.2,31.12,31.2,18700.0,28.4557,28.5288,28.4557,28.5288,18700.0
2013-09-30 10:50:00,31.2,31.21,31.14,31.14,23000.0,28.5288,28.538,28.474,28.474,23000.0
2013-09-30 10:55:00,31.14,31.14,31.09,31.1,21800.0,28.474,28.474,28.4283,28.4374,21800.0
2013-09-30 11:00:00,31.1,31.14,31.09,31.09,14300.0,28.4374,28.474,28.4283,28.4283,14300.0
2013-09-30 11:05:00,31.09,31.13,31.09,31.13,5800.0,28.4283,28.4648,28.4283,28.4648,5800.0
2013-09-30 11:10:00,31.12,31.14,31.11,31.11,12000.0,28.4557,28.474,28.4465,28.4465,12000.0
2013-09-30 11:15:00,31.1,31.13,31.1,31.1,5500.0,28.4374,28.4648,28.4374,28.4374,5500.0
2013-09-30 11:20:00,31.11,31.14,31.11,31.13,8900.0,28.4465,28.474,28.4465,28.4648,8900.0
2013-09-30 11:25:00,31.13,31.15,31.1,31.11,12700.0,28.4648,28.4831,28.4374,28.4465,12700.0
2013-09-30 11:30:00,31.11,31.17,31.11,31.13,12100.0,28.4465,28.5014,28.4465,28.4648,12100.0
2013-09-30 11:35:00,31.13,31.16,31.11,31.14,7900.0,28.4648,28.4923,28.4465,28.474,7900.0
2013-09-30 11:40:00,31.14,31.18,31.13,31.15,10800.0,28.474,28.5105,28.4648,28.4831,10800.0
2013-09-30 11:45:00,31.15,31.19,31.15,31.16,7500.0,28.4831,28.5197,28.4831,28.4923,7500.0
2013-09-30 11:50:00,31.15,31.16,31.13,31.15,8300.0,28.4831,28.4923,28.4648,28.4831,8300.0
2013-09-30 11:55:00,31.16,31.23,31.16,31.23,25200.0,28.4923,28.5563,28.4923,28.5563,25200.0
2013-09-30 12:00:00,31.22,31.23,31.2,31.23,7500.0,28.5471,28.5563,28.5288,28.5563,7500.0
2013-09-30 12:05:00,31.23,31.24,31.21,31.21,10300.0,28.5563,28.5654,28.538,28.538,10300.0
2013-09-30 12:10:00,31.21,31.21,31.2,31.21,4800.0,28.538,28.538,28.5288,28.538,4800.0
2013-09-30 12:15:00,31.21,31.23,31.15,31.15,12600.0,28.538,28.5563,28.4831,28.4831,12600.0
2013-09-30 12:20:00,31.15,31.16,31.09,31.09,14800.0,28.4831,28.4923,28.4283,28.4283,14800.0
2013-09-30 12:25:00,31.09,31.1,31.07,31.08,3600.0,28.4283,28.4374,28.41,28.4191,3600.0
2013-09-30 12:30:00,31.07,31.08,31.06,31.07,6300.0,28.41,28.4191,28.4008,28.41,6300.0
2013-09-30 12:35:00,31.06,31.11,31.06,31.11,8700.0,28.4008,28.4465,28.4008,28.4465,8700.0
2013-09-30 12:40:00,31.11,31.18,31.11,31.16,15000.0,28.4465,28.5105,28.4465,28.4923,15000.0
2013-09-30 12:45:00,31.16,31.2,31.16,31.2,6700.0,28.4923,28.5288,28.4923,28.5288,6700.0
2013-09-30 12:50:00,31.19,31.2,31.15,31.15,7900.0,28.5197,28.5288,28.4831,28.4831,7900.0
2013-09-30 12:55:00,31.14,31.14,31.11,31.11,7700.0,28.474,28.474,28.4465,28.4465,7700.0
2013-09-30 13:00:00,31.11,31.14,31.11,31.11,16200.0,28.4465,28.474,28.4465,28.4465,16200.0
2013-09-30 13:05:00,31.11,31.13,31.11,31.13,2500.0,28.4465,28.4648,28.4465,28.4648,2500.0
2013-09-30 13:10:00,31.13,31.13,31.09,31.09,8800.0,28.4648,28.4648,28.4283,28.4283,8800.0
2013-09-30 13:15:00,31.1,31.17,31.1,31.17,29000.0,28.4374,28.5014,28.4374,28.5014,29000.0
2013-09-30 13:20:00,31.17,31.18,31.15,31.15,8500.0,28.5014,28.5105,28.4831,28.4831,8500.0
2013-09-30 13:25:00,31.15,31.16,31.14,31.14,7400.0,28.4831,28.4923,28.474,28.474,7400.0
2013-09-30 13:30:00,31.14,31.14,31.12,31.14,11000.0,28.474,28.474,28.4557,28.474,11000.0
2013-09-30 13:35:00,31.13,31.14,31.09,31.09,14100.0,28.4648,28.474,28.4283,28.4283,14100.0
2013-09-30 13:40:00,31.09,31.12,31.07,31.11,10200.0,28.4283,28.4557,28.41,28.4465,10200.0
2013-09-30 13:45:00,31.12,31.14,31.11,31.13,10300.0,28.4557,28.474,28.4465,28.4648,10300.0
2013-09-30 13:50:00,31.13,31.13,31.08,31.1,7600.0,28.4648,28.4648,28.4191,28.4374,7600.0
2013-09-30 13:55:00,31.09,31.1,31.05,31.09,20000.0,28.4283,28.4374,28.3917,28.4283,20000.0
2013-09-30 14:00:00,31.09,31.12,31.08,31.08,18300.0,28.4283,28.4557,28.4191,28.4191,18300.0
2013-09-30 14:05:00,31.09,31.1,31.07,31.09,16500.0,28.4283,28.4374,28.41,28.4283,16500.0
2013-09-30 14:10:00,31.1,31.1,31.07,31.08,15000.0,28.4374,28.4374,28.41,28.4191,15000.0
2013-09-30 14:15:00,31.08,31.08,31.04,31.06,15400.0,28.4191,28.4191,28.3825,28.4008,15400.0
2013-09-30 14:20:00,31.06,31.08,31.04,31.06,20700.0,28.4008,28.4191,28.3825,28.4008,20700.0
2013-09-30 14:25:00,31.07,31.07,31.05,31.05,12800.0,28.41,28.41,28.3917,28.3917,12800.0
2013-09-30 14:30:00,31.05,31.09,31.05,31.09,29200.0,28.3917,28.4283,28.3917,28.4283,29200.0
2013-09-30 14:35:00,31.09,31.09,31.04,31.04,16200.0,28.4283,28.4283,28.3825,28.3825,16200.0
2013-09-30 14:40:00,31.04,31.05,31.02,31.03,22500.0,28.3825,28.3917,28.3642,28.3734,22500.0
2013-09-30 14:45:00,31.03,31.05,31.02,31.05,19700.0,28.3734,28.3917,28.3642,28.3917,19700.0
2013-09-30 14:50:00,31.05,31.05,31.0,31.01,21800.0,28.3917,28.3917,28.346,28.3551,21800.0
2013-09-30 14:55:00,31.0,31.02,31.0,31.01,20300.0,28.346,28.3642,28.346,28.3551,20300.0
2013-09-30 15:00:00,31.0,31.01,30.93,30.94,47300.0,28.346,28.3551,28.282,28.2911,47300.0
2013-09-30 15:05:00,30.95,31.01,30.95,31.01,20800.0,28.3002,28.3551,28.3002,28.3551,20800.0
2013-09-30 15:10:00,31.01,31.01,30.95,30.97,20600.0,28.3551,28.3551,28.3002,28.3185,20600.0
2013-09-30 15:15:00,30.97,31.05,30.96,31.03,47000.0,28.3185,28.3917,28.3094,28.3734,47000.0
2013-09-30 15:20:00,31.03,31.16,31.02,31.16,60900.0,28.3734,28.4923,28.3642,28.4923,60900.0
2013-09-30 15:25:00,31.15,31.18,31.14,31.17,53600.0,28.4831,28.5105,28.474,28.5014,53600.0
2013-09-30 15:30:00,31.16,31.17,31.13,31.13,67900.0,28.4923,28.5014,28.4648,28.4648,67900.0
2013-09-30 15:35:00,31.12,31.17,31.11,31.13,84700.0,28.4557,28.5014,28.4465,28.4648,84700.0
2013-09-30 15:40:00,31.12,31.18,31.1,31.17,70700.0,28.4557,28.5105,28.4374,28.5014,70700.0
2013-09-30 15:45:00,31.16,31.2,31.07,31.09,100400.0,28.4923,28.5288,28.41,28.4283,100400.0
2013-09-30 15:50:00,31.09,31.13,31.07,31.1,60200.0,28.4283,28.4648,28.41,28.4374,60200.0
2013-09-30 15:55:00,31.09,31.14,31.05,31.12,178800.0,28.4283,28.474,28.3917,28.4557,178800.0
2013-10-01 09:30:00,31.12,31.54,31.01,31.45,74700.0,28.4557,28.8397,28.3551,28.7574,74700.0
2013-10-01 09:35:00,31.45,31.75,31.44,31.7,39200.0,28.7574,29.0317,28.7483,28.986,39200.0
2013-10-01 09:40:00,31.72,31.79,31.67,31.69,40400.0,29.0043,29.0683,28.9586,28.9769,40400.0
2013-10-01 09:45:00,31.68,31.72,31.61,31.62,62400.0,28.9677,29.0043,28.9037,28.9129,62400.0
2013-10-01 09:50:00,31.62,31.68,31.62,31.65,27800.0,28.9129,28.9677,28.9129,28.9403,27800.0
2013-10-01 09:55:00,31.67,31.67,31.56,31.58,49800.0,28.9586,28.9586,28.858,28.8763,49800.0
2013-10-01 10:00:00,31.57,31.67,31.56,31.66,34700.0,28.8672,28.9586,28.858,28.9495,34700.0
2013-10-01 10:05:00,31.65,31.68,31.59,31.63,28800.0,28.9403,28.9677,28.8854,28.922,28800.0
2013-10-01 10:10:00,31.63,31.67,31.53,31.53,21700.0,28.922,28.9586,28.8306,28.8306,21700.0
2013-10-01 10:15:00,31.53,31.55,31.52,31.53,26800.0,28.8306,28.8489,28.8214,28.8306,26800.0
2013-10-01 10:20:00,31.53,31.58,31.51,31.58,45200.0,28.8306,28.8763,28.8123,28.8763,45200.0
2013-10-01 10:25:00,31.58,31.68,31.57,31.66,61500.0,28.8763,28.9677,28.8672,28.9495,61500.0
2013-10-01 10:30:00,31.67,31.76,31.67,31.76,42600.0,28.9586,29.0409,28.9586,29.0409,42600.0
2013-10-01 10:35:00,31.76,31.76,31.71,31.76,37200.0,29.0409,29.0409,28.9952,29.0409,37200.0
2013-10-01 10:40:00,31.76,31.8,31.75,31.76,56400.0,29.0409,29.0775,29.0317,29.0409,56400.0
2013-10-01 10:45:00,31.77,31.78,31.75,31.78,20900.0,29.05,29.0592,29.0317,29.0592,20900.0
2013-10-01 10:50:00,31.77,31.81,31.72,31.8,45800.0,29.05,29.0866,29.0043,29.0775,45800.0
2013-10-01 10:55:00,31.78,31.82,31.77,31.79,38000.0,29.0592,29.0958,29.05,29.0683,38000.0
2013-10-01 11:00:00,31.79,31.8,31.78,31.79,31900.0,29.0683,29.0775,29.0592,29.0683,31900.0
2013-10-01 11:05:00,31.79,31.81,31.78,31.78,51200.0,29.0683,29.0866,29.0592,29.0592,51200.0
2013-10-01 11:10:00,31.79,31.81,31.79,31.8,56600.0,29.0683,29.0866,29.0683,29.0775,56600.0
2013-10-01 11:15:00,31.8,31.84,31.79,31.84,75200.0,29.0775,29.114,29.0683,29.114,75200.0
2013-10-01 11:20:00,31.83,31.92,31.83,31.88,36900.0,29.1049,29.1872,29.1049,29.1506,36900.0
2013-10-01 11:25:00,31.87,31.89,31.84,31.85,31200.0,29.1415,29.1598,29.114,29.1232,31200.0
2013-10-01 11:30:00,31.85,31.96,31.85,31.96,29400.0,29.1232,29.2238,29.1232,29.2238,29400.0
2013-10-01 11:35:00,31.97,31.97,31.89,31.9,22700.0,29.2329,29.2329,29.1598,29.1689,22700.0
2013-10-01 11:40:00,31.89,31.9,31.86,31.89,31500.0,29.1598,29.1689,29.1323,29.1598,31500.0
2013-10-01 11:45:00,31.88,31.9,31.85,31.86,22700.0,29.1506,29.1689,29.1232,29.1323,22700.0
2013-10-01 11:50:00,31.86,31.9,31.85,31.9,24000.0,29.1323,29.1689,29.1232,29.1689,24000.0
2013-10-01 11:55:00,31.9,31.9,31.89,31.9,10600.0,29.1689,29.1689,29.1598,29.1689,10600.0
2013-10-01 12:00:00,31.9,31.96,31.9,31.96,46300.0,29.1689,29.2238,29.1689,29.2238,46300.0
2013-10-01 12:05:00,31.96,31.99,31.96,31.98,27100.0,29.2238,29.2512,29.2238,29.2421,27100.0
2013-10-01 12:10:00,31.98,32.0,31.98,31.99,27300.0,29.2421,29.2603,29.2421,29.2512,27300.0
2013-10-01 12:15:00,31.99,32.04,31.98,31.99,60400.0,29.2512,29.2969,29.2421,29.2512,60400.0
2013-10-01 12:20:00,31.99,32.0,31.96,31.96,37500.0,29.2512,29.2603,29.2238,29.2238,37500.0
2013-10-01 12:25:00,31.96,31.96,31.9,31.92,63800.0,29.2238,29.2238,29.1689,29.1872,63800.0
2013-10-01 12:30:00,31.92,31.92,31.88,31.88,23700.0,29.1872,29.1872,29.1506,29.1506,23700.0
2013-10-01 12:35:00,31.87,31.87,31.79,31.79,22200.0,29.1415,29.1415,29.0683,29.0683,22200.0
2013-10-01 12:40:00,31.79,31.83,31.79,31.79,29100.0,29.0683,29.1049,29.0683,29.0683,29100.0
2013-10-01 12:45:00,31.79,31.83,31.79,31.82,22900.0,29.0683,29.1049,29.0683,29.0958,22900.0
2013-10-01 12:50:00,31.82,31.87,31.81,31.81,26300.0,29.0958,29.1415,29.0866,29.0866,26300.0
2013-10-01 12:55:00,31.83,31.89,31.83,31.88,32400.0,29.1049,29.1598,29.1049,29.1506,32400.0
2013-10-01 13:00:00,31.88,31.9,31.88,31.9,19100.0,29.1506,29.1689,29.1506,29.1689,19100.0
2013-10-01 13:05:00,31.9,31.92,31.9,31.92,20800.0,29.1689,29.1872,29.1689,29.1872,20800.0
2013-10-01 13:10:00,31.92,31.92,31.89,31.89,27200.0,29.1872,29.1872,29.1598,29.1598,27200.0
2013-10-01 13:15:00,31.9,31.9,31.87,31.88,16400.0,29.1689,29.1689,29.1415,29.1506,16400.0
2013-10-01 13:20:00,31.87,31.88,31.84,31.85,25000.0,29.1415,29.1506,29.114,29.1232,25000.0
2013-10-01 13:25:00,31.84,31.84,31.82,31.83,8800.0,29.114,29.114,29.0958,29.1049,8800.0
2013-10-01 13:30:00,31.83,31.9,31.83,31.88,53700.0,29.1049,29.1689,29.1049,29.1506,53700.0
2013-10-01 13:35:00,31.87,31.87,31.86,31.86,3600.0,29.1415,29.1415,29.1323,29.1323,3600.0
2013-10-01 13:40:00,31.86,31.87,31.83,31.83,14000.0,29.1323,29.1415,29.1049,29.1049,14000.0
2013-10-01 13:45:00,31.83,31.83,31.8,31.8,7600.0,29.1049,29.1049,29.0775,29.0775,7600.0
2013-10-01 13:50:00,31.81,31.85,31.8,31.85,15300.0,29.0866,29.1232,29.0775,29.1232,15300.0
2013-10-01 13:55:00,31.84,31.86,31.84,31.85,12700.0,29.114,29.1323,29.114,29.1232,12700.0
2013-10-01 14:00:00,31.85,31.85,31.81,31.81,19800.0,29.1232,29.1232,29.0866,29.0866,19800.0
2013-10-01 14:05:00,31.81,31.81,31.8,31.8,10400.0,29.0866,29.0866,29.0775,29.0775,10400.0
2013-10-01 14:10:00,31.79,31.8,31.79,31.79,11800.0,29.0683,29.0775,29.0683,29.0683,11800.0
2013-10-01 14:15:00,31.8,31.8,31.79,31.79,18600.0,29.0775,29.0775,29.0683,29.0683,18600.0
2013-10-01 14:20:00,31.8,31.81,31.76,31.78,42900.0,29.0775,29.0866,29.0409,29.0592,42900.0
2013-10-01 14:25:00,31.78,31.78,31.71,31.75,21200.0,29.0592,29.0592,28.9952,29.0317,21200.0
2013-10-01 14:30:00,31.75,31.75,31.72,31.75,24100.0,29.0317,29.0317,29.0043,29.0317,24100.0
2013-10-01 14:35:00,31.75,31.79,31.75,31.78,24100.0,29.0317,29.0683,29.0317,29.0592,24100.0
2013-10-01 14:40:00,31.79,31.79,31.75,31.76,18600.0,29.0683,29.0683,29.0317,29.0409,18600.0
2013-10-01 14:45:00,31.75,31.75,31.72,31.72,24300.0,29.0317,29.0317,29.0043,29.0043,24300.0
2013-10-01 14:50:00,31.72,31.72,31.7,31.71,20200.0,29.0043,29.0043,28.986,28.9952,20200.0
2013-10-01 14:55:00,31.72,31.78,31.71,31.76,25200.0,29.0043,29.0592,28.9952,29.0409,25200.0
2013-10-01 15:00:00,31.76,31.77,31.73,31.75,27700.0,29.0409,29.05,29.0135,29.0317,27700.0
2013-10-01 15:05:00,31.75,31.75,31.67,31.67,48800.0,29.0317,29.0317,28.9586,28.9586,48800.0
2013-10-01 15:10:00,31.67,31.68,31.64,31.64,36500.0,28.9586,28.9677,28.9312,28.9312,36500.0
2013-10-01 15:15:00,31.64,31.69,31.64,31.69,58200.0,28.9312,28.9769,28.9312,28.9769,58200.0
2013-10-01 15:20:00,31.69,31.7,31.64,31.65,38800.0,28.9769,28.986,28.9312,28.9403,38800.0
2013-10-01 15:25:00,31.64,31.69,31.64,31.65,70800.0,28.9312,28.9769,28.9312,28.9403,70800.0
2013-10-01 15:30:00,31.66,31.69,31.65,31.68,54800.0,28.9495,28.9769,28.9403,28.9677,54800.0
2013-10-01 15:35:00,31.69,31.69,31.66,31.67,47900.0,28.9769,28.9769,28.9495,28.9586,47900.0
2013-10-01 15:40:00,31.66,31.67,31.66,31.66,28200.0,28.9495,28.9586,28.9495,28.9495,28200.0
2013-10-01 15:45:00,31.67,31.7,31.66,31.68,115100.0,28.9586,28.986,28.9495,28.9677,115100.0
2013-10-01 15:50:00,31.68,31.75,31.68,31.75,113700.0,28.9677,29.0317,28.9677,29.0317,113700.0
2013-10-01 15:55:00,31.74,31.81,31.72,31.79,148800.0,29.0226,29.0866,29.0043,29.0683,148800.0
2013-10-02 09:30:00,31.67,31.75,31.54,31.57,41300.0,28.9586,29.0317,28.8397,28.8672,41300.0
2013-10-02 09:35:00,31.54,31.67,31.53,31.62,13800.0,28.8397,28.9586,28.8306,28.9129,13800.0
2013-10-02 09:40:00,31.62,31.62,31.54,31.58,13000.0,28.9129,28.9129,28.8397,28.8763,13000.0
2013-10-02 09:45:00,31.58,31.63,31.56,31.61,17400.0,28.8763,28.922,28.858,28.9037,17400.0
2013-10-02 09:50:00,31.61,31.73,31.58,31.68,23800.0,28.9037,29.0135,28.8763,28.9677,23800.0
2013-10-02 09:55:00,31.67,31.72,31.61,31.63,67000.0,28.9586,29.0043,28.9037,28.922,67000.0
2013-10-02 10:00:00,31.65,31.68,31.61,31.64,18800.0,28.9403,28.9677,28.9037,28.9312,18800.0
2013-10-02 10:05:00,31.63,31.64,31.53,31.54,18700.0,28.922,28.9312,28.8306,28.8397,18700.0
2013-10-02 10:10:00,31.53,31.54,31.44,31.48,27700.0,28.8306,28.8397,28.7483,28.7849,27700.0
2013-10-02 10:15:00,31.47,31.48,31.45,31.47,16100.0,28.7757,28.7849,28.7574,28.7757,16100.0
2013-10-02 10:20:00,31.47,31.55,31.43,31.54,72600.0,28.7757,28.8489,28.7391,28.8397,72600.0
2013-10-02 10:25:00,31.55,31.55,31.49,31.49,18400.0,28.8489,28.8489,28.794,28.794,18400.0
2013-10-02 10:30:00,31.49,31.53,31.45,31.53,22400.0,28.794,28.8306,28.7574,28.8306,22400.0
2013-10-02 10:35:00,31.53,31.6,31.51,31.59,19700.0,28.8306,28.8946,28.8123,28.8854,19700.0
2013-10-02 10:40:00,31.6,31.63,31.57,31.57,26300.0,28.8946,28.922,28.8672,28.8672,26300.0
2013-10-02 10:45:00,31.58,31.59,31.53,31.53,14400.0,28.8763,28.8854,28.8306,28.8306,14400.0
2013-10-02 10:50:00,31.54,31.57,31.54,31.56,9800.0,28.8397,28.8672,28.8397,28.858,9800.0
2013-10-02 10:55:00,31.56,31.67,31.56,31.67,22500.0,28.858,28.9586,28.858,28.9586,22500.0
2013-10-02 11:00:00,31.67,31.67,31.62,31.62,20300.0,28.9586,28.9586,28.9129,28.9129,20300.0
2013-10-02 11:05:00,31.62,31.68,31.62,31.68,42500.0,28.9129,28.9677,28.9129,28.9677,42500.0
2013-10-02 11:10:00,31.67,31.68,31.66,31.67,17800.0,28.9586,28.9677,28.9495,28.9586,17800.0
2013-10-02 11:15:00,31.67,31.74,31.67,31.71,22500.0,28.9586,29.0226,28.9586,28.9952,22500.0
2013-10-02 11:20:00,31.72,31.72,31.63,31.63,19500.0,29.0043,29.0043,28.922,28.922,19500.0
2013-10-02 11:25:00,31.64,31.64,31.6,31.62,15900.0,28.9312,28.9312,28.8946,28.9129,15900.0
2013-10-02 11:30:00,31.62,31.67,31.62,31.65,22000.0,28.9129,28.9586,28.9129,28.9403,22000.0
2013-10-02 11:35:00,31.67,31.71,31.67,31.7,30100.0,28.9586,28.9952,28.9586,28.986,30100.0
2013-10-02 11:40:00,31.71,31.72,31.69,31.69,20900.0,28.9952,29.0043,28.9769,28.9769,20900.0
2013-10-02 11:45:00,31.7,31.72,31.7,31.72,11200.0,28.986,29.0043,28.986,29.0043,11200.0
2013-10-02 11:50:00,31.72,31.78,31.71,31.78,23900.0,29.0043,29.0592,28.9952,29.0592,23900.0
2013-10-02 11:55:00,31.78,31.84,31.78,31.82,33100.0,29.0592,29.114,29.0592,29.0958,33100.0
2013-10-02 12:00:00,31.82,31.84,31.8,31.83,14900.0,29.0958,29.114,29.0775,29.1049,14900.0
2013-10-02 12:05:00,31.83,31.84,31.8,31.8,17000.0,29.1049,29.114,29.0775,29.0775,17000.0
2013-10-02 12:10:00,31.81,31.81,31.79,31.81,42700.0,29.0866,29.0866,29.0683,29.0866,42700.0
2013-10-02 12:15:00,31.81,31.83,31.79,31.82,55600.0,29.0866,29.1049,29.0683,29.0958,55600.0
2013-10-02 12:20:00,31.82,31.83,31.8,31.81,19800.0,29.0958,29.1049,29.0775,29.0866,19800.0
2013-10-02 12:25:00,31.81,31.81,31.79,31.8,9800.0,29.0866,29.0866,29.0683,29.0775,9800.0
2013-10-02 12:30:00,31.8,31.87,31.8,31.87,16000.0,29.0775,29.1415,29.0775,29.1415,16000.0
2013-10-02 12:35:00,31.87,31.92,31.87,31.91,13100.0,29.1415,29.1872,29.1415,29.1781,13100.0
2013-10-02 12:40:00,31.91,31.94,31.88,31.94,25700.0,29.1781,29.2055,29.1506,29.2055,25700.0
2013-10-02 12:45:00,31.93,31.96,31.93,31.95,11500.0,29.1963,29.2238,29.1963,29.2146,11500.0
2013-10-02 12:50:00,31.94,31.94,31.93,31.94,1800.0,29.2055,29.2055,29.1963,29.2055,1800.0
2013-10-02 12:55:00,31.93,31.93,31.9,31.91,43500.0,29.1963,29.1963,29.1689,29.1781,43500.0
2013-10-02 13:00:00,31.91,31.94,31.91,31.93,17000.0,29.1781,29.2055,29.1781,29.1963,17000.0
2013-10-02 13:05:00,31.92,31.97,31.92,31.96,23600.0,29.1872,29.2329,29.1872,29.2238,23600.0
2013-10-02 13:10:00,31.97,31.97,31.91,31.92,14600.0,29.2329,29.2329,29.1781,29.1872,14600.0
2013-10-02 13:15:00,31.91,31.92,31.89,31.92,17900.0,29.1781,29.1872,29.1598,29.1872,17900.0
2013-10-02 13:20:00,31.92,31.95,31.9,31.93,26900.0,29.1872,29.2146,29.1689,29.1963,26900.0
2013-10-02 13:25:00,31.94,31.97,31.93,31.97,18700.0,29.2055,29.2329,29.1963,29.2329,18700.0
2013-10-02 13:30:00,31.96,31.97,31.93,31.94,12000.0,29.2238,29.2329,29.1963,29.2055,12000.0
2013-10-02 13:35:00,31.94,31.98,31.93,31.97,24400.0,29.2055,29.2421,29.1963,29.2329,24400.0
2013-10-02 13:40:00,31.96,31.98,31.96,31.98,8800.0,29.2238,29.2421,29.2238,29.2421,8800.0
2013-10-02 13:45:00,31.97,32.0,31.97,32.0,18600.0,29.2329,29.2603,29.2329,29.2603,18600.0
2013-10-02 13:50:00,32.0,32.0,31.99,32.0,5900.0,29.2603,29.2603,29.2512,29.2603,5900.0
2013-10-02 13:55:00,32.0,32.0,31.94,31.95,52600.0,29.2603,29.2603,29.2055,29.2146,52600.0
2013-10-02 14:00:00,31.94,31.95,31.88,31.91,40700.0,29.2055,29.2146,29.1506,29.1781,40700.0
2013-10-02 14:05:00,31.9,31.91,31.85,31.86,28400.0,29.1689,29.1781,29.1232,29.1323,28400.0
2013-10-02 14:10:00,31.86,31.86,31.83,31.83,24300.0,29.1323,29.1323,29.1049,29.1049,24300.0
2013-10-02 14:15:00,31.84,31.94,31.83,31.92,51700.0,29.114,29.2055,29.1049,29.1872,51700.0
2013-10-02 14:20:00,31.93,31.99,31.93,31.99,20700.0,29.1963,29.2512,29.1963,29.2512,20700.0
2013-10-02 14:25:00,31.99,32.03,31.99,32.03,40200.0,29.2512,29.2878,29.2512,29.2878,40200.0
2013-10-02 14:30:00,32.02,32.02,31.97,32.01,122400.0,29.2786,29.2786,29.2329,29.2695,122400.0
2013-10-02 14:35:00,32.0,32.05,31.97,31.99,107900.0,29.2603,29.3061,29.2329,29.2512,107900.0
2013-10-02 14:40:00,31.98,32.06,31.98,32.05,63400.0,29.2421,29.3152,29.2421,29.3061,63400.0
2013-10-02 14:45:00,32.05,32.13,32.04,32.07,62000.0,29.3061,29.3792,29.2969,29.3244,62000.0
2013-10-02 14:50:00,32.06,32.09,32.06,32.07,21800.0,29.3152,29.3426,29.3152,29.3244,21800.0
2013-10-02 14:55:00,32.06,32.08,32.04,32.05,46300.0,29.3152,29.3335,29.2969,29.3061,46300.0
2013-10-02 15:00:00,32.05,32.05,31.98,31.99,43800.0,29.3061,29.3061,29.2421,29.2512,43800.0
2013-10-02 15:05:00,31.98,31.99,31.97,31.97,15800.0,29.2421,29.2512,29.2329,29.2329,15800.0
2013-10-02 15:10:00,31.98,32.01,31.97,32.0,48100.0,29.2421,29.2695,29.2329,29.2603,48100.0
2013-10-02 15:15:00,32.0,32.04,31.99,32.03,43100.0,29.2603,29.2969,29.2512,29.2878,43100.0
2013-10-02 15:20:00,32.03,32.04,32.0,32.01,31800.0,29.2878,29.2969,29.2603,29.2695,31800.0
2013-10-02 15:25:00,32.0,32.03,32.0,32.0,47300.0,29.2603,29.2878,29.2603,29.2603,47300.0
2013-10-02 15:30:00,32.01,32.01,31.97,31.98,54500.0,29.2695,29.2695,29.2329,29.2421,54500.0
2013-10-02 15:35:00,31.97,31.97,31.88,31.88,50300.0,29.2329,29.2329,29.1506,29.1506,50300.0
2013-10-02 15:40:00,31.89,31.89,31.84,31.84,45100.0,29.1598,29.1598,29.114,29.114,45100.0
2013-10-02 15:45:00,31.85,31.9,31.81,31.9,165100.0,29.1232,29.1689,29.0866,29.1689,165100.0
2013-10-02 15:50:00,31.9,31.94,31.88,31.92,96300.0,29.1689,29.2055,29.1506,29.1872,96300.0
2013-10-02 15:55:00,31.91,32.0,31.9,31.98,174000.0,29.1781,29.2603,29.1689,29.2421,174000.0
2013-10-03 09:30:00,31.79,31.82,31.51,31.61,29300.0,29.0683,29.0958,28.8123,28.9037,29300.0
2013-10-03 09:35:00,31.65,31.71,31.56,31.58,17100.0,28.9403,28.9952,28.858,28.8763,17100.0
2013-10-03 09:40:00,31.58,31.6,31.46,31.48,26000.0,28.8763,28.8946,28.7666,28.7849,26000.0
2013-10-03 09:45:00,31.48,31.74,31.48,31.73,134100.0,28.7849,29.0226,28.7849,29.0135,134100.0
2013-10-03 09:50:00,31.71,31.71,31.53,31.56,17100.0,28.9952,28.9952,28.8306,28.858,17100.0
2013-10-03 09:55:00,31.55,31.58,31.49,31.52,24500.0,28.8489,28.8763,28.794,28.8214,24500.0
2013-10-03 10:00:00,31.5,31.54,31.4,31.48,43000.0,28.8032,28.8397,28.7117,28.7849,43000.0
2013-10-03 10:05:00,31.49,31.53,31.43,31.47,88500.0,28.794,28.8306,28.7391,28.7757,88500.0
2013-10-03 10:10:00,31.48,31.58,31.46,31.56,32900.0,28.7849,28.8763,28.7666,28.858,32900.0
2013-10-03 10:15:00,31.55,31.61,31.54,31.58,77200.0,28.8489,28.9037,28.8397,28.8763,77200.0
2013-10-03 10:20:00,31.58,31.64,31.52,31.54,33000.0,28.8763,28.9312,28.8214,28.8397,33000.0
2013-10-03 10:25:00,31.53,31.57,31.48,31.55,62900.0,28.8306,28.8672,28.7849,28.8489,62900.0
2013-10-03 10:30:00,31.55,31.56,31.5,31.54,52200.0,28.8489,28.858,28.8032,28.8397,52200.0
2013-10-03 10:35:00,31.55,31.65,31.54,31.65,78300.0,28.8489,28.9403,28.8397,28.9403,78300.0
2013-10-03 10:40:00,31.65,31.65,31.59,31.6,19400.0,28.9403,28.9403,28.8854,28.8946,19400.0
2013-10-03 10:45:00,31.61,31.7,31.59,31.65,41000.0,28.9037,28.986,28.8854,28.9403,41000.0
2013-10-03 10:50:00,31.65,31.66,31.61,31.63,18000.0,28.9403,28.9495,28.9037,28.922,18000.0
2013-10-03 10:55:00,31.63,31.71,31.63,31.69,31800.0,28.922,28.9952,28.922,28.9769,31800.0
2013-10-03 11:00:00,31.69,31.71,31.67,31.68,23100.0,28.9769,28.9952,28.9586,28.9677,23100.0
2013-10-03 11:05:00,31.68,31.76,31.68,31.75,16000.0,28.9677,29.0409,28.9677,29.0317,16000.0
2013-10-03 11:10:00,31.75,31.77,31.72,31.72,19200.0,29.0317,29.05,29.0043,29.0043,19200.0
2013-10-03 11:15:00,31.73,31.73,31.66,31.68,12000.0,29.0135,29.0135,28.9495,28.9677,12000.0
2013-10-03 11:20:00,31.67,31.68,31.64,31.64,27300.0,28.9586,28.9677,28.9312,28.9312,27300.0
2013-10-03 11:25:00,31.64,31.65,31.53,31.53,42900.0,28.9312,28.9403,28.8306,28.8306,42900.0
2013-10-03 11:30:00,31.54,31.56,31.5,31.53,27400.0,28.8397,28.858,28.8032,28.8306,27400.0
2013-10-03 11:35:00,31.54,31.54,31.47,31.5,20300.0,28.8397,28.8397,28.7757,28.8032,20300.0
2013-10-03 11:40:00,31.49,31.49,31.42,31.42,17400.0,28.794,28.794,28.73,28.73,17400.0
2013-10-03 11:45:00,31.42,31.43,31.35,31.35,11900.0,28.73,28.7391,28.666,28.666,11900.0
2013-10-03 11:50:00,31.36,31.41,31.36,31.41,13500.0,28.6751,28.7209,28.6751,28.7209,13500.0
2013-10-03 11:55:00,31.41,31.42,31.34,31.35,25200.0,28.7209,28.73,28.6569,28.666,25200.0
2013-10-03 12:00:00,31.36,31.4,31.34,31.39,30500.0,28.6751,28.7117,28.6569,28.7026,30500.0
2013-10-03 12:05:00,31.39,31.47,31.39,31.46,14500.0,28.7026,28.7757,28.7026,28.7666,14500.0
2013-10-03 12:10:00,31.47,31.48,31.43,31.43,25800.0,28.7757,28.7849,28.7391,28.7391,25800.0
2013-10-03 12:15:00,31.44,31.45,31.39,31.39,10900.0,28.7483,28.7574,28.7026,28.7026,10900.0
2013-10-03 12:20:00,31.38,31.4,31.35,31.36,17900.0,28.6934,28.7117,28.666,28.6751,17900.0
2013-10-03 12:25:00,31.35,31.47,31.35,31.47,16500.0,28.666,28.7757,28.666,28.7757,16500.0
2013-10-03 12:30:00,31.47,31.48,31.43,31.43,18600.0,28.7757,28.7849,28.7391,28.7391,18600.0
2013-10-03 12:35:00,31.43,31.45,31.41,31.41,10600.0,28.7391,28.7574,28.7209,28.7209,10600.0
2013-10-03 12:40:00,31.42,31.42,31.35,31.39,9300.0,28.73,28.73,28.666,28.7026,9300.0
2013-10-03 12:45:00,31.39,31.48,31.39,31.48,20500.0,28.7026,28.7849,28.7026,28.7849,20500.0
2013-10-03 12:50:00,31.48,31.48,31.41,31.45,19100.0,28.7849,28.7849,28.7209,28.7574,19100.0
2013-10-03 12:55:00,31.45,31.47,31.45,31.47,9900.0,28.7574,28.7757,28.7574,28.7757,9900.0
2013-10-03 13:00:00,31.46,31.47,31.45,31.46,12400.0,28.7666,28.7757,28.7574,28.7666,12400.0
2013-10-03 13:05:00,31.46,31.52,31.46,31.52,9400.0,28.7666,28.8214,28.7666,28.8214,9400.0
2013-10-03 13:10:00,31.52,31.52,31.5,31.52,11600.0,28.8214,28.8214,28.8032,28.8214,11600.0
2013-10-03 13:15:00,31.52,31.52,31.47,31.48,6800.0,28.8214,28.8214,28.7757,28.7849,6800.0
2013-10-03 13:20:00,31.47,31.54,31.47,31.54,16100.0,28.7757,28.8397,28.7757,28.8397,16100.0
2013-10-03 13:25:00,31.54,31.56,31.48,31.5,89200.0,28.8397,28.858,28.7849,28.8032,89200.0
2013-10-03 13:30:00,31.5,31.52,31.47,31.51,43000.0,28.8032,28.8214,28.7757,28.8123,43000.0
2013-10-03 13:35:00,31.5,31.56,31.5,31.55,12900.0,28.8032,28.858,28.8032,28.8489,12900.0
2013-10-03 13:40:00,31.56,31.65,31.56,31.63,12800.0,28.858,28.9403,28.858,28.922,12800.0
2013-10-03 13:45:00,31.64,31.65,31.62,31.64,6000.0,28.9312,28.9403,28.9129,28.9312,6000.0
2013-10-03 13:50:00,31.64,31.66,31.63,31.65,22600.0,28.9312,28.9495,28.922,28.9403,22600.0
2013-10-03 13:55:00,31.65,31.73,31.65,31.71,11800.0,28.9403,29.0135,28.9403,28.9952,11800.0
2013-10-03 14:00:00,31.7,31.7,31.68,31.7,4400.0,28.986,28.986,28.9677,28.986,4400.0
2013-10-03 14:05:00,31.7,31.7,31.66,31.66,14000.0,28.986,28.986,28.9495,28.9495,14000.0
2013-10-03 14:10:00,31.67,31.68,31.66,31.68,8500.0,28.9586,28.9677,28.9495,28.9677,8500.0
2013-10-03 14:15:00,31.67,31.68,31.63,31.64,15600.0,28.9586,28.9677,28.922,28.9312,15600.0
2013-10-03 14:20:00,31.64,31.64,31.49,31.49,25200.0,28.9312,28.9312,28.794,28.794,25200.0
2013-10-03 14:25:00,31.5,31.6,31.5,31.6,18400.0,28.8032,28.8946,28.8032,28.8946,18400.0
2013-10-03 14:30:00,31.6,31.61,31.5,31.51,20000.0,28.8946,28.9037,28.8032,28.8123,20000.0
2013-10-03 14:35:00,31.5,31.53,31.5,31.52,15000.0,28.8032,28.8306,28.8032,28.8214,15000.0
2013-10-03 14:40:00,31.53,31.57,31.53,31.55,15400.0,28.8306,28.8672,28.8306,28.8489,15400.0
2013-10-03 14:45:00,31.55,31.56,31.52,31.52,13700.0,28.8489,28.858,28.8214,28.8214,13700.0
2013-10-03 14:50:00,31.53,31.58,31.53,31.57,14400.0,28.8306,28.8763,28.8306,28.8672,14400.0
2013-10-03 14:55:00,31.57,31.57,31.51,31.51,11400.0,28.8672,28.8672,28.8123,28.8123,11400.0
2013-10-03 15:00:00,31.52,31.52,31.48,31.51,20500.0,28.8214,28.8214,28.7849,28.8123,20500.0
2013-10-03 15:05:00,31.53,31.56,31.52,31.54,32300.0,28.8306,28.858,28.8214,28.8397,32300.0
2013-10-03 15:10:00,31.55,31.55,31.52,31.54,19600.0,28.8489,28.8489,28.8214,28.8397,19600.0
2013-10-03 15:15:00,31.54,31.54,31.49,31.54,27000.0,28.8397,28.8397,28.794,28.8397,27000.0
2013-10-03 15:20:00,31.54,31.55,31.51,31.53,34500.0,28.8397,28.8489,28.8123,28.8306,34500.0
2013-10-03 15:25:00,31.53,31.58,31.53,31.58,38700.0,28.8306,28.8763,28.8306,28.8763,38700.0
2013-10-03 15:30:00,31.57,31.58,31.55,31.55,35000.0,28.8672,28.8763,28.8489,28.8489,35000.0
2013-10-03 15:35:00,31.55,31.56,31.55,31.55,32600.0,28.8489,28.858,28.8489,28.8489,32600.0
2013-10-03 15:40:00,31.55,31.56,31.53,31.55,47700.0,28.8489,28.858,28.8306,28.8489,47700.0
2013-10-03 15:45:00,31.55,31.56,31.49,31.53,114900.0,28.8489,28.858,28.794,28.8306,114900.0
2013-10-03 15:50:00,31.53,31.55,31.52,31.55,45300.0,28.8306,28.8489,28.8214,28.8489,45300.0
2013-10-03 15:55:00,31.55,31.55,31.47,31.5,119100.0,28.8489,28.8489,28.7757,28.8032,119100.0
2013-10-04 09:30:00,32.29,32.57,31.64,31.66,220900.0,29.5255,29.7815,28.9312,28.9495,220900.0
2013-10-04 09:35:00,31.74,31.99,31.67,31.99,117800.0,29.0226,29.2512,28.9586,29.2512,117800.0
2013-10-04 09:40:00,31.99,32.04,31.91,31.95,124900.0,29.2512,29.2969,29.1781,29.2146,124900.0
2013-10-04 09:45:00,31.95,32.1,31.9,32.07,100400.0,29.2146,29.3518,29.1689,29.3244,100400.0
2013-10-04 09:50:00,32.07,32.2,32.07,32.17,86100.0,29.3244,29.4432,29.3244,29.4158,86100.0
2013-10-04 09:55:00,32.17,32.2,32.09,32.15,71900.0,29.4158,29.4432,29.3426,29.3975,71900.0
2013-10-04 10:00:00,32.15,32.24,32.03,32.11,156800.0,29.3975,29.4798,29.2878,29.3609,156800.0
2013-10-04 10:05:00,32.12,32.25,32.07,32.25,118500.0,29.3701,29.4889,29.3244,29.4889,118500.0
2013-10-04 10:10:00,32.25,32.38,32.23,32.26,129800.0,29.4889,29.6078,29.4707,29.4981,129800.0
2013-10-04 10:15:00,32.27,32.32,32.16,32.16,67900.0,29.5072,29.5529,29.4066,29.4066,67900.0
2013-10-04 10:20:00,32.16,32.16,32.03,32.03,59500.0,29.4066,29.4066,29.2878,29.2878,59500.0
2013-10-04 10:25:00,32.03,32.13,32.0,32.01,126800.0,29.2878,29.3792,29.2603,29.2695,126800.0
2013-10-04 10:30:00,32.01,32.11,32.0,32.06,52300.0,29.2695,29.3609,29.2603,29.3152,52300.0
2013-10-04 10:35:00,32.06,32.08,32.03,32.07,53200.0,29.3152,29.3335,29.2878,29.3244,53200.0
2013-10-04 10:40:00,32.08,32.1,32.01,32.02,61500.0,29.3335,29.3518,29.2695,29.2786,61500.0
2013-10-04 10:45:00,32.02,32.04,32.0,32.02,26900.0,29.2786,29.2969,29.2603,29.2786,26900.0
2013-10-04 10:50:00,32.02,32.13,32.01,32.1,54600.0,29.2786,29.3792,29.2695,29.3518,54600.0
2013-10-04 10:55:00,32.09,32.09,32.06,32.08,31300.0,29.3426,29.3426,29.3152,29.3335,31300.0
2013-10-04 11:00:00,32.08,32.14,32.07,32.11,60400.0,29.3335,29.3884,29.3244,29.3609,60400.0
2013-10-04 11:05:00,32.12,32.12,32.0,32.01,50500.0,29.3701,29.3701,29.2603,29.2695,50500.0
2013-10-04 11:10:00,32.01,32.06,32.0,32.06,48400.0,29.2695,29.3152,29.2603,29.3152,48400.0
2013-10-04 11:15:00,32.06,32.07,32.0,32.05,47500.0,29.3152,29.3244,29.2603,29.3061,47500.0
2013-10-04 11:20:00,32.05,32.07,32.0,32.0,31700.0,29.3061,29.3244,29.2603,29.2603,31700.0
2013-10-04 11:25:00,32.0,32.06,32.0,32.01,37300.0,29.2603,29.3152,29.2603,29.2695,37300.0
2013-10-04 11:30:00,32.01,32.04,32.0,32.02,24300.0,29.2695,29.2969,29.2603,29.2786,24300.0
2013-10-04 11:35:00,32.02,32.02,31.96,31.96,60900.0,29.2786,29.2786,29.2238,29.2238,60900.0
2013-10-04 11:40:00,31.97,32.09,31.96,32.08,49400.0,29.2329,29.3426,29.2238,29.3335,49400.0
2013-10-04 11:45:00,32.08,32.17,32.08,32.17,44000.0,29.3335,29.4158,29.3335,29.4158,44000.0
2013-10-04 11:50:00,32.17,32.22,32.16,32.22,37700.0,29.4158,29.4615,29.4066,29.4615,37700.0
2013-10-04 11:55:00,32.22,32.26,32.21,32.26,63100.0,29.4615,29.4981,29.4524,29.4981,63100.0
2013-10-04 12:00:00,32.26,32.26,32.24,32.26,45300.0,29.4981,29.4981,29.4798,29.4981,45300.0
2013-10-04 12:05:00,32.26,32.29,32.24,32.25,37300.0,29.4981,29.5255,29.4798,29.4889,37300.0
2013-10-04 12:10:00,32.25,32.29,32.24,32.25,77200.0,29.4889,29.5255,29.4798,29.4889,77200.0
2013-10-04 12:15:00,32.25,32.28,32.23,32.25,130700.0,29.4889,29.5164,29.4707,29.4889,130700.0
2013-10-04 12:20:00,32.25,32.27,32.24,32.26,61700.0,29.4889,29.5072,29.4798,29.4981,61700.0
2013-10-04 12:25:00,32.26,32.28,32.25,32.27,33600.0,29.4981,29.5164,29.4889,29.5072,33600.0
2013-10-04 12:30:00,32.27,32.27,32.25,32.25,57200.0,29.5072,29.5072,29.4889,29.4889,57200.0
2013-10-04 12:35:00,32.25,32.26,32.25,32.25,34500.0,29.4889,29.4981,29.4889,29.4889,34500.0
2013-10-04 12:40:00,32.26,32.27,32.25,32.25,56200.0,29.4981,29.5072,29.4889,29.4889,56200.0
2013-10-04 12:45:00,32.25,32.27,32.25,32.25,50500.0,29.4889,29.5072,29.4889,29.4889,50500.0
2013-10-04 12:50:00,32.25,32.26,32.17,32.17,70500.0,29.4889,29.4981,29.4158,29.4158,70500.0
2013-10-04 12:55:00,32.17,32.18,32.07,32.07,66000.0,29.4158,29.4249,29.3244,29.3244,66000.0
2013-10-04 13:00:00,32.06,32.09,32.02,32.05,64900.0,29.3152,29.3426,29.2786,29.3061,64900.0
2013-10-04 13:05:00,32.05,32.09,32.04,32.08,32200.0,29.3061,29.3426,29.2969,29.3335,32200.0
2013-10-04 13:10:00,32.09,32.09,32.07,32.07,26200.0,29.3426,29.3426,29.3244,29.3244,26200.0
2013-10-04 13:15:00,32.08,32.13,32.07,32.12,62800.0,29.3335,29.3792,29.3244,29.3701,62800.0
2013-10-04 13:20:00,32.11,32.12,32.09,32.09,16900.0,29.3609,29.3701,29.3426,29.3426,16900.0
2013-10-04 13:25:00,32.09,32.1,32.09,32.1,25800.0,29.3426,29.3518,29.3426,29.3518,25800.0
2013-10-04 13:30:00,32.09,32.13,32.09,32.13,66000.0,29.3426,29.3792,29.3426,29.3792,66000.0
2013-10-04 13:35:00,32.12,32.13,32.1,32.11,22500.0,29.3701,29.3792,29.3518,29.3609,22500.0
2013-10-04 13:40:00,32.1,32.11,32.08,32.08,41300.0,29.3518,29.3609,29.3335,29.3335,41300.0
2013-10-04 13:45:00,32.08,32.09,32.08,32.09,33500.0,29.3335,29.3426,29.3335,29.3426,33500.0
2013-10-04 13:50:00,32.09,32.13,32.09,32.11,98600.0,29.3426,29.3792,29.3426,29.3609,98600.0
2013-10-04 13:55:00,32.12,32.12,32.09,32.09,35600.0,29.3701,29.3701,29.3426,29.3426,35600.0
2013-10-04 14:00:00,32.08,32.1,32.07,32.09,43100.0,29.3335,29.3518,29.3244,29.3426,43100.0
2013-10-04 14:05:00,32.09,32.13,32.09,32.12,30400.0,29.3426,29.3792,29.3426,29.3701,30400.0
2013-10-04 14:10:00,32.13,32.15,32.09,32.12,122100.0,29.3792,29.3975,29.3426,29.3701,122100.0
2013-10-04 14:15:00,32.12,32.14,32.11,32.12,44000.0,29.3701,29.3884,29.3609,29.3701,44000.0
2013-10-04 14:20:00,32.13,32.13,32.1,32.11,103700.0,29.3792,29.3792,29.3518,29.3609,103700.0
2013-10-04 14:25:00,32.11,32.11,32.1,32.11,18500.0,29.3609,29.3609,29.3518,29.3609,18500.0
2013-10-04 14:30:00,32.1,32.13,32.07,32.08,109800.0,29.3518,29.3792,29.3244,29.3335,109800.0
2013-10-04 14:35:00,32.08,32.09,32.07,32.08,65400.0,29.3335,29.3426,29.3244,29.3335,65400.0
2013-10-04 14:40:00,32.08,32.08,32.07,32.08,20300.0,29.3335,29.3335,29.3244,29.3335,20300.0
2013-10-04 14:45:00,32.08,32.08,32.07,32.08,34800.0,29.3335,29.3335,29.3244,29.3335,34800.0
2013-10-04 14:50:00,32.08,32.09,32.08,32.09,30200.0,29.3335,29.3426,29.3335,29.3426,30200.0
2013-10-04 14:55:00,32.09,32.1,32.08,32.09,106700.0,29.3426,29.3518,29.3335,29.3426,106700.0
2013-10-04 15:00:00,32.09,32.1,32.08,32.09,48200.0,29.3426,29.3518,29.3335,29.3426,48200.0
2013-10-04 15:05:00,32.09,32.1,32.08,32.1,64000.0,29.3426,29.3518,29.3335,29.3518,64000.0
2013-10-04 15:10:00,32.09,32.1,32.09,32.09,23700.0,29.3426,29.3518,29.3426,29.3426,23700.0
2013-10-04 15:15:00,32.09,32.1,32.06,32.07,96900.0,29.3426,29.3518,29.3152,29.3244,96900.0
2013-10-04 15:20:00,32.07,32.07,31.98,31.99,178700.0,29.3244,29.3244,29.2421,29.2512,178700.0
2013-10-04 15:25:00,31.99,32.01,31.96,31.97,269100.0,29.2512,29.2695,29.2238,29.2329,269100.0
2013-10-04 15:30:00,31.96,31.96,31.94,31.96,98300.0,29.2238,29.2238,29.2055,29.2238,98300.0
2013-10-04 15:35:00,31.96,31.96,31.94,31.95,56500.0,29.2238,29.2238,29.2055,29.2146,56500.0
2013-10-04 15:40:00,31.95,32.02,31.94,31.99,109200.0,29.2146,29.2786,29.2055,29.2512,109200.0
2013-10-04 15:45:00,32.0,32.08,32.0,32.05,125700.0,29.2603,29.3335,29.2603,29.3061,125700.0
2013-10-04 15:50:00,32.04,32.06,32.03,32.05,160100.0,29.2969,29.3152,29.2878,29.3061,160100.0
2013-10-04 15:55:00,32.05,32.05,32.02,32.04,154200.0,29.3061,29.3061,29.2786,29.2969,154200.0
2013-10-07 09:30:00,31.7,31.76,31.59,31.69,36800.0,28.986,29.0409,28.8854,28.9769,36800.0
2013-10-07 09:35:00,31.68,31.82,31.68,31.82,16400.0,28.9677,29.0958,28.9677,29.0958,16400.0
2013-10-07 09:40:00,31.82,31.88,31.79,31.84,16200.0,29.0958,29.1506,29.0683,29.114,16200.0
2013-10-07 09:45:00,31.84,31.94,31.82,31.9,26400.0,29.114,29.2055,29.0958,29.1689,26400.0
2013-10-07 09:50:00,31.9,31.92,31.88,31.89,29000.0,29.1689,29.1872,29.1506,29.1598,29000.0
2013-10-07 09:55:00,31.89,31.9,31.85,31.89,27900.0,29.1598,29.1689,29.1232,29.1598,27900.0
2013-10-07 10:00:00,31.9,31.9,31.88,31.88,12600.0,29.1689,29.1689,29.1506,29.1506,12600.0
2013-10-07 10:05:00,31.89,32.1,31.88,32.09,42100.0,29.1598,29.3518,29.1506,29.3426,42100.0
2013-10-07 10:10:00,32.09,32.11,32.02,32.04,34100.0,29.3426,29.3609,29.2786,29.2969,34100.0
2013-10-07 10:15:00,32.04,32.15,32.04,32.14,36600.0,29.2969,29.3975,29.2969,29.3884,36600.0
2013-10-07 10:20:00,32.14,32.24,32.14,32.23,85600.0,29.3884,29.4798,29.3884,29.4707,85600.0
2013-10-07 10:25:00,32.23,32.36,32.23,32.34,74400.0,29.4707,29.5895,29.4707,29.5712,74400.0
2013-10-07 10:30:00,32.34,32.38,32.34,32.35,135500.0,29.5712,29.6078,29.5712,29.5804,135500.0
2013-10-07 10:35:00,32.35,32.36,32.25,32.28,167300.0,29.5804,29.5895,29.4889,29.5164,167300.0
2013-10-07 10:40:00,32.26,32.27,32.21,32.25,38200.0,29.4981,29.5072,29.4524,29.4889,38200.0
2013-10-07 10:45:00,32.25,32.27,32.22,32.23,18400.0,29.4889,29.5072,29.4615,29.4707,18400.0
2013-10-07 10:50:00,32.22,32.26,32.22,32.26,40700.0,29.4615,29.4981,29.4615,29.4981,40700.0
2013-10-07 10:55:00,32.26,32.27,32.24,32.25,21000.0,29.4981,29.5072,29.4798,29.4889,21000.0
2013-10-07 11:00:00,32.25,32.26,32.1,32.1,87800.0,29.4889,29.4981,29.3518,29.3518,87800.0
2013-10-07 11:05:00,32.1,32.1,32.06,32.08,16500.0,29.3518,29.3518,29.3152,29.3335,16500.0
2013-10-07 11:10:00,32.07,32.1,32.05,32.06,55600.0,29.3244,29.3518,29.3061,29.3152,55600.0
2013-10-07 11:15:00,32.06,32.09,32.05,32.09,23300.0,29.3152,29.3426,29.3061,29.3426,23300.0
2013-10-07 11:20:00,32.08,32.15,32.08,32.13,24800.0,29.3335,29.3975,29.3335,29.3792,24800.0
2013-10-07 11:25:00,32.13,32.13,32.09,32.11,119500.0,29.3792,29.3792,29.3426,29.3609,119500.0
2013-10-07 11:30:00,32.12,32.16,32.11,32.16,42700.0,29.3701,29.4066,29.3609,29.4066,42700.0
2013-10-07 11:35:00,32.16,32.19,32.15,32.17,69700.0,29.4066,29.4341,29.3975,29.4158,69700.0
2013-10-07 11:40:00,32.16,32.22,32.16,32.21,31400.0,29.4066,29.4615,29.4066,29.4524,31400.0
2013-10-07 11:45:00,32.21,32.23,32.19,32.2,17200.0,29.4524,29.4707,29.4341,29.4432,17200.0
2013-10-07 11:50:00,32.2,32.24,32.2,32.24,29800.0,29.4432,29.4798,29.4432,29.4798,29800.0
2013-10-07 11:55:00,32.24,32.24,32.19,32.2,87900.0,29.4798,29.4798,29.4341,29.4432,87900.0
2013-10-07 12:00:00,32.2,32.2,32.11,32.11,72000.0,29.4432,29.4432,29.3609,29.3609,72000.0
2013-10-07 12:05:00,32.12,32.16,32.12,32.12,25800.0,29.3701,29.4066,29.3701,29.3701,25800.0
2013-10-07 12:10:00,32.12,32.13,32.11,32.12,10900.0,29.3701,29.3792,29.3609,29.3701,10900.0
2013-10-07 12:15:00,32.12,32.15,32.12,32.12,19300.0,29.3701,29.3975,29.3701,29.3701,19300.0
2013-10-07 12:20:00,32.12,32.14,32.11,32.13,25900.0,29.3701,29.3884,29.3609,29.3792,25900.0
2013-10-07 12:25:00,32.13,32.15,32.13,32.15,14100.0,29.3792,29.3975,29.3792,29.3975,14100.0
2013-10-07 12:30:00,32.14,32.15,32.12,32.13,21200.0,29.3884,29.3975,29.3701,29.3792,21200.0
2013-10-07 12:35:00,32.13,32.15,32.13,32.13,20400.0,29.3792,29.3975,29.3792,29.3792,20400.0
2013-10-07 12:40:00,32.13,32.16,32.12,32.15,19600.0,29.3792,29.4066,29.3701,29.3975,19600.0
2013-10-07 12:45:00,32.15,32.16,32.14,32.15,14900.0,29.3975,29.4066,29.3884,29.3975,14900.0
2013-10-07 12:50:00,32.15,32.16,32.15,32.15,8900.0,29.3975,29.4066,29.3975,29.3975,8900.0
2013-10-07 12:55:00,32.15,32.19,32.15,32.17,106100.0,29.3975,29.4341,29.3975,29.4158,106100.0
2013-10-07 13:00:00,32.17,32.19,32.15,32.15,57100.0,29.4158,29.4341,29.3975,29.3975,57100.0
2013-10-07 13:05:00,32.15,32.16,32.15,32.15,14300.0,29.3975,29.4066,29.3975,29.3975,14300.0
2013-10-07 13:10:00,32.15,32.22,32.15,32.16,24500.0,29.3975,29.4615,29.3975,29.4066,24500.0
2013-10-07 13:15:00,32.16,32.18,32.15,32.16,33800.0,29.4066,29.4249,29.3975,29.4066,33800.0
2013-10-07 13:20:00,32.16,32.16,32.14,32.14,66400.0,29.4066,29.4066,29.3884,29.3884,66400.0
2013-10-07 13:25:00,32.14,32.14,32.12,32.12,5800.0,29.3884,29.3884,29.3701,29.3701,5800.0
2013-10-07 13:30:00,32.13,32.14,32.13,32.13,21500.0,29.3792,29.3884,29.3792,29.3792,21500.0
2013-10-07 13:35:00,32.12,32.12,32.11,32.12,10600.0,29.3701,29.3701,29.3609,29.3701,10600.0
2013-10-07 13:40:00,32.12,32.14,32.11,32.14,22700.0,29.3701,29.3884,29.3609,29.3884,22700.0
2013-10-07 13:45:00,32.13,32.14,32.12,32.13,6000.0,29.3792,29.3884,29.3701,29.3792,6000.0
2013-10-07 13:50:00,32.13,32.13,32.11,32.12,8600.0,29.3792,29.3792,29.3609,29.3701,8600.0
2013-10-07 13:55:00,32.12,32.16,32.12,32.15,23900.0,29.3701,29.4066,29.3701,29.3975,23900.0
2013-10-07 14:00:00,32.16,32.16,32.12,32.12,42500.0,29.4066,29.4066,29.3701,29.3701,42500.0
2013-10-07 14:05:00,32.11,32.11,32.08,32.09,24500.0,29.3609,29.3609,29.3335,29.3426,24500.0
2013-10-07 14:10:00,32.09,32.12,32.08,32.11,44300.0,29.3426,29.3701,29.3335,29.3609,44300.0
2013-10-07 14:15:00,32.11,32.11,32.07,32.09,18900.0,29.3609,29.3609,29.3244,29.3426,18900.0
2013-10-07 14:20:00,32.08,32.09,32.06,32.07,5000.0,29.3335,29.3426,29.3152,29.3244,5000.0
2013-10-07 14:25:00,32.06,32.09,32.04,32.08,46300.0,29.3152,29.3426,29.2969,29.3335,46300.0
2013-10-07 14:30:00,32.08,32.09,32.04,32.04,10800.0,29.3335,29.3426,29.2969,29.2969,10800.0
2013-10-07 14:35:00,32.04,32.11,32.04,32.11,31100.0,29.2969,29.3609,29.2969,29.3609,31100.0
2013-10-07 14:40:00,32.11,32.11,32.08,32.1,14100.0,29.3609,29.3609,29.3335,29.3518,14100.0
2013-10-07 14:45:00,32.1,32.16,32.1,32.16,42600.0,29.3518,29.4066,29.3518,29.4066,42600.0
2013-10-07 14:50:00,32.15,32.16,32.14,32.15,24500.0,29.3975,29.4066,29.3884,29.3975,24500.0
2013-10-07 14:55:00,32.15,32.16,32.15,32.16,28400.0,29.3975,29.4066,29.3975,29.4066,28400.0
2013-10-07 15:00:00,32.15,32.16,32.15,32.15,14300.0,29.3975,29.4066,29.3975,29.3975,14300.0
2013-10-07 15:05:00,32.16,32.18,32.15,32.17,66200.0,29.4066,29.4249,29.3975,29.4158,66200.0
2013-10-07 15:10:00,32.16,32.16,32.15,32.15,30800.0,29.4066,29.4066,29.3975,29.3975,30800.0
2013-10-07 15:15:00,32.16,32.16,32.15,32.15,32300.0,29.4066,29.4066,29.3975,29.3975,32300.0
2013-10-07 15:20:00,32.15,32.16,32.13,32.13,95900.0,29.3975,29.4066,29.3792,29.3792,95900.0
2013-10-07 15:25:00,32.13,32.13,32.09,32.1,54100.0,29.3792,29.3792,29.3426,29.3518,54100.0
2013-10-07 15:30:00,32.1,32.11,32.1,32.1,24000.0,29.3518,29.3609,29.3518,29.3518,24000.0
2013-10-07 15:35:00,32.1,32.1,32.07,32.09,69700.0,29.3518,29.3518,29.3244,29.3426,69700.0
2013-10-07 15:40:00,32.09,32.09,32.01,32.01,90000.0,29.3426,29.3426,29.2695,29.2695,90000.0
2013-10-07 15:45:00,32.01,32.01,31.95,31.97,111300.0,29.2695,29.2695,29.2146,29.2329,111300.0
2013-10-07 15:50:00,31.97,31.98,31.94,31.96,115900.0,29.2329,29.2421,29.2055,29.2238,115900.0
2013-10-07 15:55:00,31.96,31.96,31.92,31.93,158500.0,29.2238,29.2238,29.1872,29.1963,158500.0
2013-10-08 09:30:00,31.86,32.0,31.82,31.89,39600.0,29.1323,29.2603,29.0958,29.1598,39600.0
2013-10-08 09:35:00,31.88,31.88,31.79,31.84,15100.0,29.1506,29.1506,29.0683,29.114,15100.0
2013-10-08 09:40:00,31.84,31.92,31.84,31.89,10700.0,29.114,29.1872,29.114,29.1598,10700.0
2013-10-08 09:45:00,31.92,31.96,31.86,31.91,16800.0,29.1872,29.2238,29.1323,29.1781,16800.0
2013-10-08 09:50:00,31.9,31.94,31.89,31.94,31400.0,29.1689,29.2055,29.1598,29.2055,31400.0
2013-10-08 09:55:00,31.95,31.98,31.87,31.87,14000.0,29.2146,29.2421,29.1415,29.1415,14000.0
2013-10-08 10:00:00,31.87,31.94,31.86,31.92,38500.0,29.1415,29.2055,29.1323,29.1872,38500.0
2013-10-08 10:05:00,31.93,32.03,31.93,32.02,65800.0,29.1963,29.2878,29.1963,29.2786,65800.0
2013-10-08 10:10:00,32.02,32.07,32.0,32.01,16200.0,29.2786,29.3244,29.2603,29.2695,16200.0
2013-10-08 10:15:00,32.0,32.08,31.98,32.05,39800.0,29.2603,29.3335,29.2421,29.3061,39800.0
2013-10-08 10:20:00,32.05,32.09,31.99,31.99,25100.0,29.3061,29.3426,29.2512,29.2512,25100.0
2013-10-08 10:25:00,31.99,32.07,31.96,31.96,44600.0,29.2512,29.3244,29.2238,29.2238,44600.0
2013-10-08 10:30:00,31.95,31.96,31.92,31.96,28400.0,29.2146,29.2238,29.1872,29.2238,28400.0
2013-10-08 10:35:00,31.96,32.01,31.95,32.0,80500.0,29.2238,29.2695,29.2146,29.2603,80500.0
2013-10-08 10:40:00,31.99,32.07,31.98,32.07,31300.0,29.2512,29.3244,29.2421,29.3244,31300.0
2013-10-08 10:45:00,32.07,32.08,31.94,31.94,62400.0,29.3244,29.3335,29.2055,29.2055,62400.0
2013-10-08 10:50:00,31.94,31.95,31.86,31.93,91200.0,29.2055,29.2146,29.1323,29.1963,91200.0
2013-10-08 10:55:00,31.92,31.96,31.91,31.96,88400.0,29.1872,29.2238,29.1781,29.2238,88400.0
2013-10-08 11:00:00,31.95,31.95,31.92,31.93,75000.0,29.2146,29.2146,29.1872,29.1963,75000.0
2013-10-08 11:05:00,31.93,31.95,31.89,31.93,69600.0,29.1963,29.2146,29.1598,29.1963,69600.0
2013-10-08 11:10:00,31.93,31.94,31.92,31.94,17100.0,29.1963,29.2055,29.1872,29.2055,17100.0
2013-10-08 11:15:00,31.94,31.94,31.89,31.91,27000.0,29.2055,29.2055,29.1598,29.1781,27000.0
2013-10-08 11:20:00,31.91,31.98,31.9,31.95,37300.0,29.1781,29.2421,29.1689,29.2146,37300.0
2013-10-08 11:25:00,31.94,31.95,31.89,31.89,30200.0,29.2055,29.2146,29.1598,29.1598,30200.0
2013-10-08 11:30:00,31.9,31.93,31.89,31.91,70500.0,29.1689,29.1963,29.1598,29.1781,70500.0
2013-10-08 11:35:00,31.9,31.91,31.77,31.78,56500.0,29.1689,29.1781,29.05,29.0592,56500.0
2013-10-08 11:40:00,31.79,31.79,31.74,31.76,56100.0,29.0683,29.0683,29.0226,29.0409,56100.0
2013-10-08 11:45:00,31.76,31.77,31.67,31.76,75600.0,29.0409,29.05,28.9586,29.0409,75600.0
2013-10-08 11:50:00,31.76,31.85,31.76,31.84,53100.0,29.0409,29.1232,29.0409,29.114,53100.0
2013-10-08 11:55:00,31.84,31.85,31.79,31.79,33800.0,29.114,29.1232,29.0683,29.0683,33800.0
2013-10-08 12:00:00,31.79,31.82,31.74,31.81,60100.0,29.0683,29.0958,29.0226,29.0866,60100.0
2013-10-08 12:05:00,31.82,31.86,31.81,31.85,132000.0,29.0958,29.1323,29.0866,29.1232,132000.0
2013-10-08 12:10:00,31.84,31.85,31.82,31.85,57200.0,29.114,29.1232,29.0958,29.1232,57200.0
2013-10-08 12:15:00,31.85,31.85,31.81,31.81,28200.0,29.1232,29.1232,29.0866,29.0866,28200.0
2013-10-08 12:20:00,31.81,31.82,31.74,31.74,35600.0,29.0866,29.0958,29.0226,29.0226,35600.0
2013-10-08 12:25:00,31.72,31.72,31.69,31.7,18200.0,29.0043,29.0043,28.9769,28.986,18200.0
2013-10-08 12:30:00,31.69,31.7,31.64,31.69,51800.0,28.9769,28.986,28.9312,28.9769,51800.0
2013-10-08 12:35:00,31.69,31.74,31.68,31.72,42500.0,28.9769,29.0226,28.9677,29.0043,42500.0
2013-10-08 12:40:00,31.73,31.78,31.71,31.78,57600.0,29.0135,29.0592,28.9952,29.0592,57600.0
2013-10-08 12:45:00,31.78,31.82,31.78,31.8,39200.0,29.0592,29.0958,29.0592,29.0775,39200.0
2013-10-08 12:50:00,31.8,31.8,31.72,31.73,23600.0,29.0775,29.0775,29.0043,29.0135,23600.0
2013-10-08 12:55:00,31.72,31.78,31.7,31.78,44200.0,29.0043,29.0592,28.986,29.0592,44200.0
2013-10-08 13:00:00,31.78,31.84,31.78,31.79,45000.0,29.0592,29.114,29.0592,29.0683,45000.0
2013-10-08 13:05:00,31.79,31.79,31.73,31.74,40900.0,29.0683,29.0683,29.0135,29.0226,40900.0
2013-10-08 13:10:00,31.73,31.77,31.71,31.75,36500.0,29.0135,29.05,28.9952,29.0317,36500.0
2013-10-08 13:15:00,31.74,31.75,31.65,31.66,41300.0,29.0226,29.0317,28.9403,28.9495,41300.0
2013-10-08 13:20:00,31.65,31.71,31.62,31.71,56600.0,28.9403,28.9952,28.9129,28.9952,56600.0
2013-10-08 13:25:00,31.72,31.77,31.71,31.75,44100.0,29.0043,29.05,28.9952,29.0317,44100.0
2013-10-08 13:30:00,31.75,31.77,31.73,31.74,31700.0,29.0317,29.05,29.0135,29.0226,31700.0
2013-10-08 13:35:00,31.73,31.75,31.71,31.75,20900.0,29.0135,29.0317,28.9952,29.0317,20900.0
2013-10-08 13:40:00,31.75,31.75,31.68,31.68,28900.0,29.0317,29.0317,28.9677,28.9677,28900.0
2013-10-08 13:45:00,31.67,31.69,31.61,31.64,40700.0,28.9586,28.9769,28.9037,28.9312,40700.0
2013-10-08 13:50:00,31.64,31.67,31.62,31.67,33500.0,28.9312,28.9586,28.9129,28.9586,33500.0
2013-10-08 13:55:00,31.67,31.71,31.67,31.67,38900.0,28.9586,28.9952,28.9586,28.9586,38900.0
2013-10-08 14:00:00,31.67,31.67,31.61,31.64,40900.0,28.9586,28.9586,28.9037,28.9312,40900.0
2013-10-08 14:05:00,31.64,31.67,31.57,31.58,51900.0,28.9312,28.9586,28.8672,28.8763,51900.0
2013-10-08 14:10:00,31.59,31.66,31.58,31.63,36400.0,28.8854,28.9495,28.8763,28.922,36400.0
2013-10-08 14:15:00,31.64,31.65,31.57,31.59,42900.0,28.9312,28.9403,28.8672,28.8854,42900.0
2013-10-08 14:20:00,31.59,31.63,31.55,31.61,47000.0,28.8854,28.922,28.8489,28.9037,47000.0
2013-10-08 14:25:00,31.62,31.63,31.58,31.6,46100.0,28.9129,28.922,28.8763,28.8946,46100.0
2013-10-08 14:30:00,31.6,31.61,31.53,31.54,23400.0,28.8946,28.9037,28.8306,28.8397,23400.0
2013-10-08 14:35:00,31.53,31.54,31.46,31.48,69300.0,28.8306,28.8397,28.7666,28.7849,69300.0
2013-10-08 14:40:00,31.48,31.53,31.46,31.53,70700.0,28.7849,28.8306,28.7666,28.8306,70700.0
2013-10-08 14:45:00,31.54,31.56,31.49,31.56,58400.0,28.8397,28.858,28.794,28.858,58400.0
2013-10-08 14:50:00,31.56,31.56,31.5,31.52,31900.0,28.858,28.858,28.8032,28.8214,31900.0
2013-10-08 14:55:00,31.52,31.6,31.51,31.57,62800.0,28.8214,28.8946,28.8123,28.8672,62800.0
2013-10-08 15:00:00,31.58,31.62,31.58,31.62,43800.0,28.8763,28.9129,28.8763,28.9129,43800.0
2013-10-08 15:05:00,31.61,31.67,31.61,31.65,43800.0,28.9037,28.9586,28.9037,28.9403,43800.0
2013-10-08 15:10:00,31.65,31.66,31.6,31.65,65500.0,28.9403,28.9495,28.8946,28.9403,65500.0
2013-10-08 15:15:00,31.65,31.78,31.64,31.76,116900.0,28.9403,29.0592,28.9312,29.0409,116900.0
2013-10-08 15:20:00,31.76,31.8,31.73,31.79,59200.0,29.0409,29.0775,29.0135,29.0683,59200.0
2013-10-08 15:25:00,31.78,31.79,31.72,31.72,59200.0,29.0592,29.0683,29.0043,29.0043,59200.0
2013-10-08 15:30:00,31.72,31.74,31.65,31.67,75900.0,29.0043,29.0226,28.9403,28.9586,75900.0
2013-10-08 15:35:00,31.67,31.73,31.66,31.71,78300.0,28.9586,29.0135,28.9495,28.9952,78300.0
2013-10-08 15:40:00,31.71,31.72,31.62,31.62,77700.0,28.9952,29.0043,28.9129,28.9129,77700.0
2013-10-08 15:45:00,31.63,31.67,31.59,31.59,91400.0,28.922,28.9586,28.8854,28.8854,91400.0
2013-10-08 15:50:00,31.6,31.64,31.56,31.56,114000.0,28.8946,28.9312,28.858,28.858,114000.0
2013-10-08 15:55:00,31.56,31.6,31.51,31.55,160300.0,28.858,28.8946,28.8123,28.8489,160300.0
2013-10-09 09:30:00,31.69,31.73,31.36,31.43,48400.0,28.9769,29.0135,28.6751,28.7391,48400.0
2013-10-09 09:35:00,31.34,31.51,31.27,31.45,36800.0,28.6569,28.8123,28.5928,28.7574,36800.0
2013-10-09 09:40:00,31.44,31.44,31.18,31.18,32200.0,28.7483,28.7483,28.5105,28.5105,32200.0
2013-10-09 09:45:00,31.16,31.19,31.1,31.15,44100.0,28.4923,28.5197,28.4374,28.4831,44100.0
2013-10-09 09:50:00,31.14,31.18,31.08,31.16,63300.0,28.474,28.5105,28.4191,28.4923,63300.0
2013-10-09 09:55:00,31.18,31.28,31.12,31.28,58500.0,28.5105,28.602,28.4557,28.602,58500.0
2013-10-09 10:00:00,31.27,31.29,31.22,31.25,37500.0,28.5928,28.6111,28.5471,28.5746,37500.0
2013-10-09 10:05:00,31.24,31.37,31.22,31.35,61500.0,28.5654,28.6843,28.5471,28.666,61500.0
2013-10-09 10:10:00,31.35,31.38,31.27,31.37,55800.0,28.666,28.6934,28.5928,28.6843,55800.0
2013-10-09 10:15:00,31.38,31.41,31.3,31.35,34100.0,28.6934,28.7209,28.6203,28.666,34100.0
2013-10-09 10:20:00,31.36,31.42,31.29,31.41,63900.0,28.6751,28.73,28.6111,28.7209,63900.0
2013-10-09 10:25:00,31.41,31.41,31.33,31.34,20400.0,28.7209,28.7209,28.6477,28.6569,20400.0
2013-10-09 10:30:00,31.34,31.47,31.34,31.44,34500.0,28.6569,28.7757,28.6569,28.7483,34500.0
2013-10-09 10:35:00,31.44,31.46,31.37,31.45,40700.0,28.7483,28.7666,28.6843,28.7574,40700.0
2013-10-09 10:40:00,31.45,31.45,31.39,31.44,30700.0,28.7574,28.7574,28.7026,28.7483,30700.0
2013-10-09 10:45:00,31.43,31.44,31.33,31.35,45200.0,28.7391,28.7483,28.6477,28.666,45200.0
2013-10-09 10:50:00,31.35,31.41,31.32,31.36,36300.0,28.666,28.7209,28.6386,28.6751,36300.0
2013-10-09 10:55:00,31.37,31.41,31.32,31.35,50800.0,28.6843,28.7209,28.6386,28.666,50800.0
2013-10-09 11:00:00,31.35,31.37,31.31,31.31,24300.0,28.666,28.6843,28.6294,28.6294,24300.0
2013-10-09 11:05:00,31.31,31.33,31.27,31.29,44300.0,28.6294,28.6477,28.5928,28.6111,44300.0
2013-10-09 11:10:00,31.29,31.35,31.29,31.32,33400.0,28.6111,28.666,28.6111,28.6386,33400.0
2013-10-09 11:15:00,31.31,31.32,31.26,31.27,51400.0,28.6294,28.6386,28.5837,28.5928,51400.0
2013-10-09 11:20:00,31.27,31.27,31.11,31.14,134500.0,28.5928,28.5928,28.4465,28.474,134500.0
2013-10-09 11:25:00,31.14,31.22,31.12,31.21,116500.0,28.474,28.5471,28.4557,28.538,116500.0
2013-10-09 11:30:00,31.21,31.31,31.2,31.29,104000.0,28.538,28.6294,28.5288,28.6111,104000.0
2013-10-09 11:35:00,31.29,31.31,31.27,31.3,44100.0,28.6111,28.6294,28.5928,28.6203,44100.0
2013-10-09 11:40:00,31.31,31.32,31.27,31.31,35100.0,28.6294,28.6386,28.5928,28.6294,35100.0
2013-10-09 11:45:00,31.31,31.41,31.31,31.33,90900.0,28.6294,28.7209,28.6294,28.6477,90900.0
2013-10-09 11:50:00,31.33,31.34,31.25,31.25,20500.0,28.6477,28.6569,28.5746,28.5746,20500.0
2013-10-09 11:55:00,31.26,31.28,31.25,31.28,20500.0,28.5837,28.602,28.5746,28.602,20500.0
2013-10-09 12:00:00,31.28,31.31,31.28,31.29,10900.0,28.602,28.6294,28.602,28.6111,10900.0
2013-10-09 12:05:00,31.29,31.29,31.25,31.25,18600.0,28.6111,28.6111,28.5746,28.5746,18600.0
2013-10-09 12:10:00,31.24,31.26,31.23,31.24,21600.0,28.5654,28.5837,28.5563,28.5654,21600.0
2013-10-09 12:15:00,31.24,31.25,31.2,31.21,33700.0,28.5654,28.5746,28.5288,28.538,33700.0
2013-10-09 12:20:00,31.2,31.27,31.2,31.25,20200.0,28.5288,28.5928,28.5288,28.5746,20200.0
2013-10-09 12:25:00,31.24,31.25,31.2,31.21,17700.0,28.5654,28.5746,28.5288,28.538,17700.0
2013-10-09 12:30:00,31.21,31.27,31.21,31.26,9800.0,28.538,28.5928,28.538,28.5837,9800.0
2013-10-09 12:35:00,31.26,31.28,31.26,31.27,15700.0,28.5837,28.602,28.5837,28.5928,15700.0
2013-10-09 12:40:00,31.27,31.28,31.22,31.24,7900.0,28.5928,28.602,28.5471,28.5654,7900.0
2013-10-09 12:45:00,31.24,31.25,31.21,31.22,20200.0,28.5654,28.5746,28.538,28.5471,20200.0
2013-10-09 12:50:00,31.22,31.25,31.22,31.25,13200.0,28.5471,28.5746,28.5471,28.5746,13200.0
2013-10-09 12:55:00,31.26,31.27,31.25,31.27,15600.0,28.5837,28.5928,28.5746,28.5928,15600.0
2013-10-09 13:00:00,31.26,31.29,31.26,31.29,9300.0,28.5837,28.6111,28.5837,28.6111,9300.0
2013-10-09 13:05:00,31.3,31.35,31.3,31.33,7500.0,28.6203,28.666,28.6203,28.6477,7500.0
2013-10-09 13:10:00,31.32,31.39,31.32,31.39,44700.0,28.6386,28.7026,28.6386,28.7026,44700.0
2013-10-09 13:15:00,31.39,31.51,31.39,31.51,55400.0,28.7026,28.8123,28.7026,28.8123,55400.0
2013-10-09 13:20:00,31.51,31.58,31.51,31.57,15200.0,28.8123,28.8763,28.8123,28.8672,15200.0
2013-10-09 13:25:00,31.57,31.61,31.57,31.58,17400.0,28.8672,28.9037,28.8672,28.8763,17400.0
2013-10-09 13:30:00,31.58,31.61,31.56,31.56,16100.0,28.8763,28.9037,28.858,28.858,16100.0
2013-10-09 13:35:00,31.56,31.56,31.53,31.55,12000.0,28.858,28.858,28.8306,28.8489,12000.0
2013-10-09 13:40:00,31.54,31.56,31.51,31.54,33300.0,28.8397,28.858,28.8123,28.8397,33300.0
2013-10-09 13:45:00,31.53,31.54,31.52,31.53,18200.0,28.8306,28.8397,28.8214,28.8306,18200.0
2013-10-09 13:50:00,31.53,31.56,31.52,31.55,18800.0,28.8306,28.858,28.8214,28.8489,18800.0
2013-10-09 13:55:00,31.55,31.56,31.52,31.52,24000.0,28.8489,28.858,28.8214,28.8214,24000.0
2013-10-09 14:00:00,31.52,31.55,31.48,31.53,57400.0,28.8214,28.8489,28.7849,28.8306,57400.0
2013-10-09 14:05:00,31.52,31.56,31.5,31.56,25000.0,28.8214,28.858,28.8032,28.858,25000.0
2013-10-09 14:10:00,31.56,31.57,31.46,31.46,35800.0,28.858,28.8672,28.7666,28.7666,35800.0
2013-10-09 14:15:00,31.47,31.49,31.44,31.44,18600.0,28.7757,28.794,28.7483,28.7483,18600.0
2013-10-09 14:20:00,31.44,31.54,31.41,31.48,69800.0,28.7483,28.8397,28.7209,28.7849,69800.0
2013-10-09 14:25:00,31.48,31.56,31.47,31.55,24600.0,28.7849,28.858,28.7757,28.8489,24600.0
2013-10-09 14:30:00,31.55,31.6,31.53,31.57,28200.0,28.8489,28.8946,28.8306,28.8672,28200.0
2013-10-09 14:35:00,31.57,31.58,31.49,31.53,44200.0,28.8672,28.8763,28.794,28.8306,44200.0
2013-10-09 14:40:00,31.54,31.54,31.5,31.52,22900.0,28.8397,28.8397,28.8032,28.8214,22900.0
2013-10-09 14:45:00,31.53,31.55,31.49,31.53,34000.0,28.8306,28.8489,28.794,28.8306,34000.0
2013-10-09 14:50:00,31.53,31.57,31.5,31.52,29000.0,28.8306,28.8672,28.8032,28.8214,29000.0
2013-10-09 14:55:00,31.52,31.57,31.5,31.55,27700.0,28.8214,28.8672,28.8032,28.8489,27700.0
2013-10-09 15:00:00,31.55,31.56,31.53,31.55,27600.0,28.8489,28.858,28.8306,28.8489,27600.0
2013-10-09 15:05:00,31.55,31.57,31.53,31.55,40100.0,28.8489,28.8672,28.8306,28.8489,40100.0
2013-10-09 15:10:00,31.56,31.57,31.52,31.55,38200.0,28.858,28.8672,28.8214,28.8489,38200.0
2013-10-09 15:15:00,31.54,31.54,31.5,31.51,26500.0,28.8397,28.8397,28.8032,28.8123,26500.0
2013-10-09 15:20:00,31.52,31.55,31.49,31.52,32400.0,28.8214,28.8489,28.794,28.8214,32400.0
2013-10-09 15:25:00,31.51,31.55,31.48,31.53,64600.0,28.8123,28.8489,28.7849,28.8306,64600.0
2013-10-09 15:30:00,31.52,31.56,31.52,31.54,35100.0,28.8214,28.858,28.8214,28.8397,35100.0
2013-10-09 15:35:00,31.54,31.54,31.46,31.48,52400.0,28.8397,28.8397,28.7666,28.7849,52400.0
2013-10-09 15:40:00,31.48,31.51,31.45,31.47,57000.0,28.7849,28.8123,28.7574,28.7757,57000.0
2013-10-09 15:45:00,31.47,31.48,31.38,31.42,121100.0,28.7757,28.7849,28.6934,28.73,121100.0
2013-10-09 15:50:00,31.42,31.48,31.38,31.46,188700.0,28.73,28.7849,28.6934,28.7666,188700.0
2013-10-09 15:55:00,31.46,31.48,31.42,31.44,113400.0,28.7666,28.7849,28.73,28.7483,113400.0
2013-10-10 09:30:00,31.78,31.84,31.47,31.67,52900.0,29.0592,29.114,28.7757,28.9586,52900.0
2013-10-10 09:35:00,31.65,31.69,31.51,31.69,15900.0,28.9403,28.9769,28.8123,28.9769,15900.0
2013-10-10 09:40:00,31.69,31.9,31.69,31.9,22900.0,28.9769,29.1689,28.9769,29.1689,22900.0
2013-10-10 09:45:00,31.9,31.98,31.88,31.93,33700.0,29.1689,29.2421,29.1506,29.1963,33700.0
2013-10-10 09:50:00,31.92,31.92,31.78,31.87,50300.0,29.1872,29.1872,29.0592,29.1415,50300.0
2013-10-10 09:55:00,31.88,31.89,31.81,31.86,35100.0,29.1506,29.1598,29.0866,29.1323,35100.0
2013-10-10 10:00:00,31.87,31.97,31.85,31.95,31400.0,29.1415,29.2329,29.1232,29.2146,31400.0
2013-10-10 10:05:00,31.95,31.97,31.89,31.93,46100.0,29.2146,29.2329,29.1598,29.1963,46100.0
2013-10-10 10:10:00,31.93,31.95,31.91,31.94,57800.0,29.1963,29.2146,29.1781,29.2055,57800.0
2013-10-10 10:15:00,31.94,32.03,31.92,32.03,73000.0,29.2055,29.2878,29.1872,29.2878,73000.0
2013-10-10 10:20:00,32.03,32.04,31.94,31.98,48000.0,29.2878,29.2969,29.2055,29.2421,48000.0
2013-10-10 10:25:00,31.96,32.03,31.9,32.03,51700.0,29.2238,29.2878,29.1689,29.2878,51700.0
2013-10-10 10:30:00,32.03,32.03,31.89,31.99,71200.0,29.2878,29.2878,29.1598,29.2512,71200.0
2013-10-10 10:35:00,31.99,32.04,31.99,32.0,31100.0,29.2512,29.2969,29.2512,29.2603,31100.0
2013-10-10 10:40:00,31.99,32.01,31.97,31.98,34100.0,29.2512,29.2695,29.2329,29.2421,34100.0
2013-10-10 10:45:00,31.98,32.05,31.98,32.03,27200.0,29.2421,29.3061,29.2421,29.2878,27200.0
2013-10-10 10:50:00,32.03,32.06,32.0,32.02,22200.0,29.2878,29.3152,29.2603,29.2786,22200.0
2013-10-10 10:55:00,32.02,32.04,31.99,32.02,20800.0,29.2786,29.2969,29.2512,29.2786,20800.0
2013-10-10 11:00:00,32.01,32.09,31.98,32.05,82500.0,29.2695,29.3426,29.2421,29.3061,82500.0
2013-10-10 11:05:00,32.05,32.05,31.98,32.02,80100.0,29.3061,29.3061,29.2421,29.2786,80100.0
2013-10-10 11:10:00,32.01,32.04,32.0,32.03,21200.0,29.2695,29.2969,29.2603,29.2878,21200.0
2013-10-10 11:15:00,32.04,32.04,31.98,32.0,26400.0,29.2969,29.2969,29.2421,29.2603,26400.0
2013-10-10 11:20:00,32.0,32.1,31.99,32.05,58900.0,29.2603,29.3518,29.2512,29.3061,58900.0
2013-10-10 11:25:00,32.05,32.16,32.05,32.11,111900.0,29.3061,29.4066,29.3061,29.3609,111900.0
2013-10-10 11:30:00,32.1,32.19,32.09,32.18,83700.0,29.3518,29.4341,29.3426,29.4249,83700.0
2013-10-10 11:35:00,32.19,32.22,32.15,32.16,29600.0,29.4341,29.4615,29.3975,29.4066,29600.0
2013-10-10 11:40:00,32.16,32.16,32.11,32.15,30200.0,29.4066,29.4066,29.3609,29.3975,30200.0
2013-10-10 11:45:00,32.15,32.15,32.09,32.11,33800.0,29.3975,29.3975,29.3426,29.3609,33800.0
2013-10-10 11:50:00,32.11,32.14,32.09,32.14,20800.0,29.3609,29.3884,29.3426,29.3884,20800.0
2013-10-10 11:55:00,32.13,32.14,32.08,32.1,68900.0,29.3792,29.3884,29.3335,29.3518,68900.0
2013-10-10 12:00:00,32.1,32.12,32.07,32.08,38200.0,29.3518,29.3701,29.3244,29.3335,38200.0
2013-10-10 12:05:00,32.08,32.21,32.07,32.16,118800.0,29.3335,29.4524,29.3244,29.4066,118800.0
2013-10-10 12:10:00,32.15,32.15,32.05,32.05,35700.0,29.3975,29.3975,29.3061,29.3061,35700.0
2013-10-10 12:15:00,32.06,32.08,32.04,32.05,15700.0,29.3152,29.3335,29.2969,29.3061,15700.0
2013-10-10 12:20:00,32.04,32.1,32.02,32.1,22100.0,29.2969,29.3518,29.2786,29.3518,22100.0
2013-10-10 12:25:00,32.1,32.11,32.08,32.11,11200.0,29.3518,29.3609,29.3335,29.3609,11200.0
2013-10-10 12:30:00,32.11,32.11,32.1,32.11,3000.0,29.3609,29.3609,29.3518,29.3609,3000.0
2013-10-10 12:35:00,32.11,32.11,32.05,32.05,12800.0,29.3609,29.3609,29.3061,29.3061,12800.0
2013-10-10 12:40:00,32.05,32.06,32.05,32.06,19500.0,29.3061,29.3152,29.3061,29.3152,19500.0
2013-10-10 12:45:00,32.06,32.06,32.01,32.02,17900.0,29.3152,29.3152,29.2695,29.2786,17900.0
2013-10-10 12:50:00,32.01,32.05,32.0,32.03,30500.0,29.2695,29.3061,29.2603,29.2878,30500.0
2013-10-10 12:55:00,32.03,32.03,32.01,32.02,20200.0,29.2878,29.2878,29.2695,29.2786,20200.0
2013-10-10 13:00:00,32.02,32.04,32.01,32.04,79600.0,29.2786,29.2969,29.2695,29.2969,79600.0
2013-10-10 13:05:00,32.04,32.04,32.02,32.04,18400.0,29.2969,29.2969,29.2786,29.2969,18400.0
2013-10-10 13:10:00,32.04,32.12,32.02,32.12,42400.0,29.2969,29.3701,29.2786,29.3701,42400.0
2013-10-10 13:15:00,32.11,32.11,32.06,32.07,13800.0,29.3609,29.3609,29.3152,29.3244,13800.0
2013-10-10 13:20:00,32.06,32.07,32.02,32.02,18900.0,29.3152,29.3244,29.2786,29.2786,18900.0
2013-10-10 13:25:00,32.02,32.06,32.02,32.04,51300.0,29.2786,29.3152,29.2786,29.2969,51300.0
2013-10-10 13:30:00,32.05,32.07,32.04,32.05,19900.0,29.3061,29.3244,29.2969,29.3061,19900.0
2013-10-10 13:35:00,32.06,32.06,32.03,32.05,31700.0,29.3152,29.3152,29.2878,29.3061,31700.0
2013-10-10 13:40:00,32.06,32.09,32.05,32.07,18700.0,29.3152,29.3426,29.3061,29.3244,18700.0
2013-10-10 13:45:00,32.06,32.06,32.05,32.06,15500.0,29.3152,29.3152,29.3061,29.3152,15500.0
2013-10-10 13:50:00,32.07,32.12,32.05,32.12,25400.0,29.3244,29.3701,29.3061,29.3701,25400.0
2013-10-10 13:55:00,32.12,32.19,32.12,32.19,18600.0,29.3701,29.4341,29.3701,29.4341,18600.0
2013-10-10 14:00:00,32.17,32.17,32.14,32.15,19100.0,29.4158,29.4158,29.3884,29.3975,19100.0
2013-10-10 14:05:00,32.15,32.16,32.13,32.15,48500.0,29.3975,29.4066,29.3792,29.3975,48500.0
2013-10-10 14:10:00,32.15,32.17,32.12,32.17,38300.0,29.3975,29.4158,29.3701,29.4158,38300.0
2013-10-10 14:15:00,32.17,32.18,32.13,32.14,88100.0,29.4158,29.4249,29.3792,29.3884,88100.0
2013-10-10 14:20:00,32.14,32.17,32.13,32.15,58700.0,29.3884,29.4158,29.3792,29.3975,58700.0
2013-10-10 14:25:00,32.15,32.17,32.14,32.15,32300.0,29.3975,29.4158,29.3884,29.3975,32300.0
2013-10-10 14:30:00,32.14,32.16,32.1,32.12,19700.0,29.3884,29.4066,29.3518,29.3701,19700.0
2013-10-10 14:35:00,32.12,32.15,32.11,32.12,32300.0,29.3701,29.3975,29.3609,29.3701,32300.0
2013-10-10 14:40:00,32.11,32.15,32.11,32.15,43300.0,29.3609,29.3975,29.3609,29.3975,43300.0
2013-10-10 14:45:00,32.15,32.16,32.15,32.15,52700.0,29.3975,29.4066,29.3975,29.3975,52700.0
2013-10-10 14:50:00,32.15,32.18,32.15,32.18,24900.0,29.3975,29.4249,29.3975,29.4249,24900.0
2013-10-10 14:55:00,32.17,32.18,32.14,32.15,43400.0,29.4158,29.4249,29.3884,29.3975,43400.0
2013-10-10 15:00:00,32.16,32.24,32.13,32.23,68200.0,29.4066,29.4798,29.3792,29.4707,68200.0
2013-10-10 15:05:00,32.23,32.25,32.19,32.2,53600.0,29.4707,29.4889,29.4341,29.4432,53600.0
2013-10-10 15:10:00,32.19,32.28,32.19,32.27,220400.0,29.4341,29.5164,29.4341,29.5072,220400.0
2013-10-10 15:15:00,32.28,32.29,32.18,32.19,106800.0,29.5164,29.5255,29.4249,29.4341,106800.0
2013-10-10 15:20:00,32.19,32.27,32.19,32.25,85400.0,29.4341,29.5072,29.4341,29.4889,85400.0
2013-10-10 15:25:00,32.26,32.27,32.23,32.25,107400.0,29.4981,29.5072,29.4707,29.4889,107400.0
2013-10-10 15:30:00,32.25,32.26,32.24,32.25,77400.0,29.4889,29.4981,29.4798,29.4889,77400.0
2013-10-10 15:35:00,32.25,32.28,32.24,32.26,80500.0,29.4889,29.5164,29.4798,29.4981,80500.0
2013-10-10 15:40:00,32.27,32.3,32.27,32.3,184900.0,29.5072,29.5347,29.5072,29.5347,184900.0
2013-10-10 15:45:00,32.3,32.32,32.28,32.29,154900.0,29.5347,29.5529,29.5164,29.5255,154900.0
2013-10-10 15:50:00,32.28,32.32,32.28,32.32,158800.0,29.5164,29.5529,29.5164,29.5529,158800.0
2013-10-10 15:55:00,32.32,32.36,32.3,32.36,341900.0,29.5529,29.5895,29.5347,29.5895,341900.0
2013-10-11 09:30:00,32.44,32.55,32.34,32.45,284300.0,29.6627,29.7633,29.5712,29.6718,284300.0
2013-10-11 09:35:00,32.42,32.53,32.34,32.44,75000.0,29.6444,29.745,29.5712,29.6627,75000.0
2013-10-11 09:40:00,32.42,32.44,32.38,32.43,67200.0,29.6444,29.6627,29.6078,29.6535,67200.0
2013-10-11 09:45:00,32.43,32.45,32.4,32.43,53500.0,29.6535,29.6718,29.6261,29.6535,53500.0
2013-10-11 09:50:00,32.42,32.48,32.42,32.47,60600.0,29.6444,29.6993,29.6444,29.6901,60600.0
2013-10-11 09:55:00,32.47,32.56,32.45,32.47,54300.0,29.6901,29.7724,29.6718,29.6901,54300.0
2013-10-11 10:00:00,32.48,32.5,32.4,32.4,161100.0,29.6993,29.7175,29.6261,29.6261,161100.0
2013-10-11 10:05:00,32.41,32.5,32.41,32.46,91600.0,29.6352,29.7175,29.6352,29.681,91600.0
2013-10-11 10:10:00,32.45,32.47,32.42,32.45,111100.0,29.6718,29.6901,29.6444,29.6718,111100.0
2013-10-11 10:15:00,32.45,32.49,32.43,32.45,48700.0,29.6718,29.7084,29.6535,29.6718,48700.0
2013-10-11 10:20:00,32.44,32.47,32.42,32.44,92100.0,29.6627,29.6901,29.6444,29.6627,92100.0
2013-10-11 10:25:00,32.44,32.48,32.44,32.45,69600.0,29.6627,29.6993,29.6627,29.6718,69600.0
2013-10-11 10:30:00,32.45,32.49,32.4,32.46,64300.0,29.6718,29.7084,29.6261,29.681,64300.0
2013-10-11 10:35:00,32.46,32.5,32.44,32.45,62500.0,29.681,29.7175,29.6627,29.6718,62500.0
2013-10-11 10:40:00,32.45,32.5,32.45,32.45,95300.0,29.6718,29.7175,29.6718,29.6718,95300.0
2013-10-11 10:45:00,32.45,32.49,32.45,32.47,60100.0,29.6718,29.7084,29.6718,29.6901,60100.0
2013-10-11 10:50:00,32.47,32.54,32.47,32.49,79700.0,29.6901,29.7541,29.6901,29.7084,79700.0
2013-10-11 10:55:00,32.48,32.52,32.47,32.51,81900.0,29.6993,29.7358,29.6901,29.7267,81900.0
2013-10-11 11:00:00,32.5,32.52,32.49,32.51,106300.0,29.7175,29.7358,29.7084,29.7267,106300.0
2013-10-11 11:05:00,32.5,32.53,32.49,32.51,80200.0,29.7175,29.745,29.7084,29.7267,80200.0
2013-10-11 11:10:00,32.5,32.51,32.46,32.47,41300.0,29.7175,29.7267,29.681,29.6901,41300.0
2013-10-11 11:15:00,32.47,32.5,32.46,32.49,109000.0,29.6901,29.7175,29.681,29.7084,109000.0
2013-10-11 11:20:00,32.5,32.56,32.46,32.56,93100.0,29.7175,29.7724,29.681,29.7724,93100.0
2013-10-11 11:25:00,32.56,32.56,32.48,32.48,30300.0,29.7724,29.7724,29.6993,29.6993,30300.0
2013-10-11 11:30:00,32.48,32.54,32.48,32.5,43500.0,29.6993,29.7541,29.6993,29.7175,43500.0
2013-10-11 11:35:00,32.5,32.54,32.5,32.5,50400.0,29.7175,29.7541,29.7175,29.7175,50400.0
2013-10-11 11:40:00,32.51,32.57,32.5,32.54,60400.0,29.7267,29.7815,29.7175,29.7541,60400.0
2013-10-11 11:45:00,32.55,32.58,32.55,32.55,34100.0,29.7633,29.7907,29.7633,29.7633,34100.0
2013-10-11 11:50:00,32.54,32.6,32.54,32.58,28500.0,29.7541,29.809,29.7541,29.7907,28500.0
2013-10-11 11:55:00,32.58,32.61,32.57,32.6,44700.0,29.7907,29.8181,29.7815,29.809,44700.0
2013-10-11 12:00:00,32.61,32.62,32.59,32.61,62300.0,29.8181,29.8273,29.7998,29.8181,62300.0
2013-10-11 12:05:00,32.6,32.65,32.59,32.64,33000.0,29.809,29.8547,29.7998,29.8456,33000.0
2013-10-11 12:10:00,32.64,32.64,32.63,32.64,9900.0,29.8456,29.8456,29.8364,29.8456,9900.0
2013-10-11 12:15:00,32.64,32.77,32.64,32.74,148600.0,29.8456,29.9644,29.8456,29.937,148600.0
2013-10-11 12:20:00,32.75,32.77,32.68,32.69,30000.0,29.9461,29.9644,29.8821,29.8913,30000.0
2013-10-11 12:25:00,32.69,32.73,32.68,32.7,28700.0,29.8913,29.9278,29.8821,29.9004,28700.0
2013-10-11 12:30:00,32.7,32.7,32.64,32.64,16500.0,29.9004,29.9004,29.8456,29.8456,16500.0
2013-10-11 12:35:00,32.65,32.68,32.64,32.67,31200.0,29.8547,29.8821,29.8456,29.873,31200.0
2013-10-11 12:40:00,32.67,32.69,32.65,32.65,26500.0,29.873,29.8913,29.8547,29.8547,26500.0
2013-10-11 12:45:00,32.65,32.68,32.64,32.66,19500.0,29.8547,29.8821,29.8456,29.8638,19500.0
2013-10-11 12:50:00,32.67,32.67,32.65,32.65,22300.0,29.873,29.873,29.8547,29.8547,22300.0
2013-10-11 12:55:00,32.66,32.67,32.64,32.65,98200.0,29.8638,29.873,29.8456,29.8547,98200.0
2013-10-11 13:00:00,32.65,32.65,32.58,32.59,21100.0,29.8547,29.8547,29.7907,29.7998,21100.0
2013-10-11 13:05:00,32.59,32.67,32.57,32.67,39000.0,29.7998,29.873,29.7815,29.873,39000.0
2013-10-11 13:10:00,32.67,32.67,32.62,32.64,37400.0,29.873,29.873,29.8273,29.8456,37400.0
2013-10-11 13:15:00,32.65,32.65,32.61,32.63,31700.0,29.8547,29.8547,29.8181,29.8364,31700.0
2013-10-11 13:20:00,32.63,32.68,32.63,32.65,32200.0,29.8364,29.8821,29.8364,29.8547,32200.0
2013-10-11 13:25:00,32.66,32.66,32.58,32.58,97900.0,29.8638,29.8638,29.7907,29.7907,97900.0
2013-10-11 13:30:00,32.58,32.6,32.56,32.56,45000.0,29.7907,29.809,29.7724,29.7724,45000.0
2013-10-11 13:35:00,32.57,32.59,32.55,32.57,21000.0,29.7815,29.7998,29.7633,29.7815,21000.0
2013-10-11 13:40:00,32.57,32.57,32.47,32.48,92300.0,29.7815,29.7815,29.6901,29.6993,92300.0
2013-10-11 13:45:00,32.47,32.48,32.44,32.44,54800.0,29.6901,29.6993,29.6627,29.6627,54800.0
2013-10-11 13:50:00,32.45,32.45,32.38,32.38,41500.0,29.6718,29.6718,29.6078,29.6078,41500.0
2013-10-11 13:55:00,32.38,32.41,32.38,32.4,99900.0,29.6078,29.6352,29.6078,29.6261,99900.0
2013-10-11 14:00:00,32.4,32.41,32.37,32.39,106600.0,29.6261,29.6352,29.5987,29.617,106600.0
2013-10-11 14:05:00,32.4,32.4,32.39,32.4,17700.0,29.6261,29.6261,29.617,29.6261,17700.0
2013-10-11 14:10:00,32.4,32.4,32.31,32.31,42000.0,29.6261,29.6261,29.5438,29.5438,42000.0
2013-10-11 14:15:00,32.31,32.38,32.23,32.38,85400.0,29.5438,29.6078,29.4707,29.6078,85400.0
2013-10-11 14:20:00,32.38,32.4,32.33,32.36,35300.0,29.6078,29.6261,29.5621,29.5895,35300.0
2013-10-11 14:25:00,32.35,32.36,32.29,32.29,20200.0,29.5804,29.5895,29.5255,29.5255,20200.0
2013-10-11 14:30:00,32.29,32.3,32.22,32.22,45600.0,29.5255,29.5347,29.4615,29.4615,45600.0
2013-10-11 14:35:00,32.23,32.23,32.13,32.15,138100.0,29.4707,29.4707,29.3792,29.3975,138100.0
2013-10-11 14:40:00,32.14,32.15,32.03,32.06,103800.0,29.3884,29.3975,29.2878,29.3152,103800.0
2013-10-11 14:45:00,32.09,32.18,32.08,32.1,98800.0,29.3426,29.4249,29.3335,29.3518,98800.0
2013-10-11 14:50:00,32.1,32.19,32.09,32.14,40700.0,29.3518,29.4341,29.3426,29.3884,40700.0
2013-10-11 14:55:00,32.14,32.22,32.14,32.22,51500.0,29.3884,29.4615,29.3884,29.4615,51500.0
2013-10-11 15:00:00,32.22,32.29,32.21,32.24,96500.0,29.4615,29.5255,29.4524,29.4798,96500.0
2013-10-11 15:05:00,32.24,32.29,32.24,32.26,52700.0,29.4798,29.5255,29.4798,29.4981,52700.0
2013-10-11 15:10:00,32.25,32.29,32.22,32.23,57100.0,29.4889,29.5255,29.4615,29.4707,57100.0
2013-10-11 15:15:00,32.23,32.37,32.23,32.33,72800.0,29.4707,29.5987,29.4707,29.5621,72800.0
2013-10-11 15:20:00,32.33,32.33,32.29,32.29,43900.0,29.5621,29.5621,29.5255,29.5255,43900.0
2013-10-11 15:25:00,32.29,32.36,32.24,32.36,131500.0,29.5255,29.5895,29.4798,29.5895,131500.0
2013-10-11 15:30:00,32.36,32.36,32.27,32.31,75700.0,29.5895,29.5895,29.5072,29.5438,75700.0
2013-10-11 15:35:00,32.32,32.36,32.32,32.36,47200.0,29.5529,29.5895,29.5529,29.5895,47200.0
2013-10-11 15:40:00,32.36,32.4,32.33,32.37,110800.0,29.5895,29.6261,29.5621,29.5987,110800.0
2013-10-11 15:45:00,32.37,32.37,32.31,32.32,114700.0,29.5987,29.5987,29.5438,29.5529,114700.0
2013-10-11 15:50:00,32.31,32.36,32.31,32.36,138500.0,29.5438,29.5895,29.5438,29.5895,138500.0
2013-10-11 15:55:00,32.36,32.4,32.34,32.39,181900.0,29.5895,29.6261,29.5712,29.617,181900.0
2013-10-14 09:30:00,32.03,32.24,31.99,32.12,27200.0,29.2878,29.4798,29.2512,29.3701,27200.0
2013-10-14 09:35:00,32.12,32.18,32.06,32.1,4400.0,29.3701,29.4249,29.3152,29.3518,4400.0
2013-10-14 09:40:00,32.1,32.11,32.04,32.06,10200.0,29.3518,29.3609,29.2969,29.3152,10200.0
2013-10-14 09:45:00,32.05,32.07,32.01,32.04,8900.0,29.3061,29.3244,29.2695,29.2969,8900.0
2013-10-14 09:50:00,32.03,32.06,31.92,31.94,44800.0,29.2878,29.3152,29.1872,29.2055,44800.0
2013-10-14 09:55:00,31.95,31.99,31.91,31.97,12800.0,29.2146,29.2512,29.1781,29.2329,12800.0
2013-10-14 10:00:00,31.97,31.97,31.88,31.88,41100.0,29.2329,29.2329,29.1506,29.1506,41100.0
2013-10-14 10:05:00,31.89,31.92,31.87,31.9,79100.0,29.1598,29.1872,29.1415,29.1689,79100.0
2013-10-14 10:10:00,31.9,31.92,31.88,31.91,32300.0,29.1689,29.1872,29.1506,29.1781,32300.0
2013-10-14 10:15:00,31.91,31.93,31.86,31.86,60900.0,29.1781,29.1963,29.1323,29.1323,60900.0
2013-10-14 10:20:00,31.86,31.92,31.86,31.89,16400.0,29.1323,29.1872,29.1323,29.1598,16400.0
2013-10-14 10:25:00,31.88,31.92,31.88,31.92,10100.0,29.1506,29.1872,29.1506,29.1872,10100.0
2013-10-14 10:30:00,31.92,31.96,31.9,31.96,40100.0,29.1872,29.2238,29.1689,29.2238,40100.0
2013-10-14 10:35:00,31.96,32.09,31.96,32.09,35000.0,29.2238,29.3426,29.2238,29.3426,35000.0
2013-10-14 10:40:00,32.09,32.11,32.05,32.11,18200.0,29.3426,29.3609,29.3061,29.3609,18200.0
2013-10-14 10:45:00,32.11,32.18,32.11,32.14,9600.0,29.3609,29.4249,29.3609,29.3884,9600.0
2013-10-14 10:50:00,32.14,32.15,32.1,32.11,8100.0,29.3884,29.3975,29.3518,29.3609,8100.0
2013-10-14 10:55:00,32.11,32.13,32.1,32.1,9800.0,29.3609,29.3792,29.3518,29.3518,9800.0
2013-10-14 11:00:00,32.11,32.12,32.08,32.08,32800.0,29.3609,29.3701,29.3335,29.3335,32800.0
2013-10-14 11:05:00,32.08,32.09,32.08,32.09,59200.0,29.3335,29.3426,29.3335,29.3426,59200.0
2013-10-14 11:10:00,32.09,32.09,32.08,32.09,4600.0,29.3426,29.3426,29.3335,29.3426,4600.0
2013-10-14 11:15:00,32.09,32.09,32.02,32.07,57900.0,29.3426,29.3426,29.2786,29.3244,57900.0
2013-10-14 11:20:00,32.08,32.11,32.07,32.1,9900.0,29.3335,29.3609,29.3244,29.3518,9900.0
2013-10-14 11:25:00,32.11,32.14,32.1,32.14,13600.0,29.3609,29.3884,29.3518,29.3884,13600.0
2013-10-14 11:30:00,32.16,32.19,32.11,32.11,102200.0,29.4066,29.4341,29.3609,29.3609,102200.0
2013-10-14 11:35:00,32.11,32.13,32.11,32.13,33300.0,29.3609,29.3792,29.3609,29.3792,33300.0
2013-10-14 11:40:00,32.13,32.16,32.12,32.14,25400.0,29.3792,29.4066,29.3701,29.3884,25400.0
2013-10-14 11:45:00,32.15,32.15,32.14,32.15,4100.0,29.3975,29.3975,29.3884,29.3975,4100.0
2013-10-14 11:50:00,32.14,32.22,32.14,32.2,17700.0,29.3884,29.4615,29.3884,29.4432,17700.0
2013-10-14 11:55:00,32.2,32.25,32.18,32.25,11600.0,29.4432,29.4889,29.4249,29.4889,11600.0
2013-10-14 12:00:00,32.24,32.24,32.22,32.23,10300.0,29.4798,29.4798,29.4615,29.4707,10300.0
2013-10-14 12:05:00,32.22,32.23,32.2,32.2,7700.0,29.4615,29.4707,29.4432,29.4432,7700.0
2013-10-14 12:10:00,32.2,32.2,32.18,32.18,5200.0,29.4432,29.4432,29.4249,29.4249,5200.0
2013-10-14 12:15:00,32.18,32.18,32.15,32.15,14500.0,29.4249,29.4249,29.3975,29.3975,14500.0
2013-10-14 12:20:00,32.15,32.15,32.12,32.12,10400.0,29.3975,29.3975,29.3701,29.3701,10400.0
2013-10-14 12:25:00,32.12,32.12,32.09,32.1,13900.0,29.3701,29.3701,29.3426,29.3518,13900.0
2013-10-14 12:30:00,32.09,32.1,32.08,32.09,42600.0,29.3426,29.3518,29.3335,29.3426,42600.0
2013-10-14 12:35:00,32.08,32.09,32.08,32.09,7200.0,29.3335,29.3426,29.3335,29.3426,7200.0
2013-10-14 12:40:00,32.09,32.1,32.08,32.09,15300.0,29.3426,29.3518,29.3335,29.3426,15300.0
2013-10-14 12:45:00,32.1,32.1,32.07,32.1,23100.0,29.3518,29.3518,29.3244,29.3518,23100.0
2013-10-14 12:50:00,32.1,32.15,32.09,32.1,11000.0,29.3518,29.3975,29.3426,29.3518,11000.0
2013-10-14 12:55:00,32.1,32.12,32.09,32.12,8500.0,29.3518,29.3701,29.3426,29.3701,8500.0
2013-10-14 13:00:00,32.13,32.17,32.12,32.17,54500.0,29.3792,29.4158,29.3701,29.4158,54500.0
2013-10-14 13:05:00,32.19,32.23,32.19,32.23,8300.0,29.4341,29.4707,29.4341,29.4707,8300.0
2013-10-14 13:10:00,32.23,32.3,32.23,32.29,20600.0,29.4707,29.5347,29.4707,29.5255,20600.0
2013-10-14 13:15:00,32.28,32.31,32.27,32.29,21200.0,29.5164,29.5438,29.5072,29.5255,21200.0
2013-10-14 13:20:00,32.29,32.3,32.29,32.29,10400.0,29.5255,29.5347,29.5255,29.5255,10400.0
2013-10-14 13:25:00,32.29,32.31,32.29,32.3,21700.0,29.5255,29.5438,29.5255,29.5347,21700.0
2013-10-14 13:30:00,32.29,32.38,32.29,32.37,94400.0,29.5255,29.6078,29.5255,29.5987,94400.0
2013-10-14 13:35:00,32.36,32.46,32.35,32.42,78900.0,29.5895,29.681,29.5804,29.6444,78900.0
2013-10-14 13:40:00,32.43,32.43,32.38,32.38,69100.0,29.6535,29.6535,29.6078,29.6078,69100.0
2013-10-14 13:45:00,32.39,32.41,32.08,32.4,32700.0,29.617,29.6352,29.3335,29.6261,32700.0
2013-10-14 13:50:00,32.4,32.4,32.27,32.29,49600.0,29.6261,29.6261,29.5072,29.5255,49600.0
2013-10-14 13:55:00,32.29,32.29,32.27,32.27,31700.0,29.5255,29.5255,29.5072,29.5072,31700.0
2013-10-14 14:00:00,32.26,32.27,32.2,32.23,52500.0,29.4981,29.5072,29.4432,29.4707,52500.0
2013-10-14 14:05:00,32.23,32.25,32.2,32.2,36100.0,29.4707,29.4889,29.4432,29.4432,36100.0
2013-10-14 14:10:00,32.19,32.2,32.15,32.16,15400.0,29.4341,29.4432,29.3975,29.4066,15400.0
2013-10-14 14:15:00,32.16,32.16,32.15,32.16,33500.0,29.4066,29.4066,29.3975,29.4066,33500.0
2013-10-14 14:20:00,32.16,32.18,32.14,32.14,15200.0,29.4066,29.4249,29.3884,29.3884,15200.0
2013-10-14 14:25:00,32.14,32.18,32.14,32.18,15700.0,29.3884,29.4249,29.3884,29.4249,15700.0
2013-10-14 14:30:00,32.19,32.27,32.19,32.24,22600.0,29.4341,29.5072,29.4341,29.4798,22600.0
2013-10-14 14:35:00,32.24,32.26,32.23,32.26,8500.0,29.4798,29.4981,29.4707,29.4981,8500.0
2013-10-14 14:40:00,32.25,32.26,32.17,32.2,20500.0,29.4889,29.4981,29.4158,29.4432,20500.0
2013-10-14 14:45:00,32.2,32.24,32.2,32.23,41700.0,29.4432,29.4798,29.4432,29.4707,41700.0
2013-10-14 14:50:00,32.23,32.23,32.17,32.21,32600.0,29.4707,29.4707,29.4158,29.4524,32600.0
2013-10-14 14:55:00,32.22,32.32,32.21,32.32,46300.0,29.4615,29.5529,29.4524,29.5529,46300.0
2013-10-14 15:00:00,32.33,32.33,32.25,32.32,26600.0,29.5621,29.5621,29.4889,29.5529,26600.0
2013-10-14 15:05:00,32.3,32.38,32.3,32.37,24700.0,29.5347,29.6078,29.5347,29.5987,24700.0
2013-10-14 15:10:00,32.36,32.36,32.33,32.34,18300.0,29.5895,29.5895,29.5621,29.5712,18300.0
2013-10-14 15:15:00,32.34,32.34,32.28,32.29,33000.0,29.5712,29.5712,29.5164,29.5255,33000.0
2013-10-14 15:20:00,32.29,32.31,32.26,32.29,30000.0,29.5255,29.5438,29.4981,29.5255,30000.0
2013-10-14 15:25:00,32.29,32.34,32.28,32.32,21300.0,29.5255,29.5712,29.5164,29.5529,21300.0
2013-10-14 15:30:00,32.33,32.35,32.33,32.34,26300.0,29.5621,29.5804,29.5621,29.5712,26300.0
2013-10-14 15:35:00,32.35,32.36,32.3,32.31,65400.0,29.5804,29.5895,29.5347,29.5438,65400.0
2013-10-14 15:40:00,32.3,32.33,32.25,32.33,50600.0,29.5347,29.5621,29.4889,29.5621,50600.0
2013-10-14 15:45:00,32.32,32.33,32.25,32.27,50000.0,29.5529,29.5621,29.4889,29.5072,50000.0
2013-10-14 15:50:00,32.26,32.3,32.25,32.3,60600.0,29.4981,29.5347,29.4889,29.5347,60600.0
2013-10-14 15:55:00,32.3,32.31,32.25,32.3,163700.0,29.5347,29.5438,29.4889,29.5347,163700.0
2013-10-15 09:30:00,32.2,32.31,32.08,32.16,31400.0,29.4432,29.5438,29.3335,29.4066,31400.0
2013-10-15 09:35:00,32.16,32.32,32.15,32.24,5700.0,29.4066,29.5529,29.3975,29.4798,5700.0
2013-10-15 09:40:00,32.21,32.23,32.1,32.2,10700.0,29.4524,29.4707,29.3518,29.4432,10700.0
2013-10-15 09:45:00,32.21,32.3,32.2,32.24,20900.0,29.4524,29.5347,29.4432,29.4798,20900.0
2013-10-15 09:50:00,32.23,32.32,32.22,32.23,10900.0,29.4707,29.5529,29.4615,29.4707,10900.0
2013-10-15 09:55:00,32.25,32.3,32.25,32.29,13700.0,29.4889,29.5347,29.4889,29.5255,13700.0
2013-10-15 10:00:00,32.28,32.32,32.27,32.27,48900.0,29.5164,29.5529,29.5072,29.5072,48900.0
2013-10-15 10:05:00,32.28,32.42,32.28,32.33,45000.0,29.5164,29.6444,29.5164,29.5621,45000.0
2013-10-15 10:10:00,32.32,32.42,32.31,32.31,133500.0,29.5529,29.6444,29.5438,29.5438,133500.0
2013-10-15 10:15:00,32.3,32.33,32.25,32.26,7300.0,29.5347,29.5621,29.4889,29.4981,7300.0
2013-10-15 10:20:00,32.27,32.31,32.26,32.29,19000.0,29.5072,29.5438,29.4981,29.5255,19000.0
2013-10-15 10:25:00,32.29,32.31,32.27,32.29,20800.0,29.5255,29.5438,29.5072,29.5255,20800.0
2013-10-15 10:30:00,32.28,32.31,32.2,32.2,14000.0,29.5164,29.5438,29.4432,29.4432,14000.0
2013-10-15 10:35:00,32.21,32.27,32.19,32.26,10600.0,29.4524,29.5072,29.4341,29.4981,10600.0
2013-10-15 10:40:00,32.26,32.28,32.18,32.21,22700.0,29.4981,29.5164,29.4249,29.4524,22700.0
2013-10-15 10:45:00,32.2,32.22,32.17,32.18,20700.0,29.4432,29.4615,29.4158,29.4249,20700.0
2013-10-15 10:50:00,32.18,32.18,32.11,32.14,9700.0,29.4249,29.4249,29.3609,29.3884,9700.0
2013-10-15 10:55:00,32.14,32.2,32.12,32.19,17500.0,29.3884,29.4432,29.3701,29.4341,17500.0
2013-10-15 11:00:00,32.19,32.21,32.16,32.17,89600.0,29.4341,29.4524,29.4066,29.4158,89600.0
2013-10-15 11:05:00,32.17,32.22,32.16,32.16,34900.0,29.4158,29.4615,29.4066,29.4066,34900.0
2013-10-15 11:10:00,32.16,32.3,32.15,32.26,103300.0,29.4066,29.5347,29.3975,29.4981,103300.0
2013-10-15 11:15:00,32.27,32.32,32.22,32.32,41800.0,29.5072,29.5529,29.4615,29.5529,41800.0
2013-10-15 11:20:00,32.32,32.38,32.31,32.38,26300.0,29.5529,29.6078,29.5438,29.6078,26300.0
2013-10-15 11:25:00,32.37,32.41,32.34,32.41,33000.0,29.5987,29.6352,29.5712,29.6352,33000.0
2013-10-15 11:30:00,32.4,32.4,32.34,32.34,28000.0,29.6261,29.6261,29.5712,29.5712,28000.0
2013-10-15 11:35:00,32.34,32.36,32.3,32.34,12800.0,29.5712,29.5895,29.5347,29.5712,12800.0
2013-10-15 11:40:00,32.34,32.37,32.28,32.28,52000.0,29.5712,29.5987,29.5164,29.5164,52000.0
2013-10-15 11:45:00,32.28,32.29,32.23,32.23,17000.0,29.5164,29.5255,29.4707,29.4707,17000.0
2013-10-15 11:50:00,32.24,32.26,32.23,32.25,9000.0,29.4798,29.4981,29.4707,29.4889,9000.0
2013-10-15 11:55:00,32.25,32.25,32.21,32.21,7700.0,29.4889,29.4889,29.4524,29.4524,7700.0
2013-10-15 12:00:00,32.21,32.21,32.17,32.18,7200.0,29.4524,29.4524,29.4158,29.4249,7200.0
2013-10-15 12:05:00,32.17,32.2,32.16,32.18,13400.0,29.4158,29.4432,29.4066,29.4249,13400.0
2013-10-15 12:10:00,32.19,32.19,32.16,32.18,11400.0,29.4341,29.4341,29.4066,29.4249,11400.0
2013-10-15 12:15:00,32.18,32.18,32.13,32.16,9300.0,29.4249,29.4249,29.3792,29.4066,9300.0
2013-10-15 12:20:00,32.16,32.19,32.16,32.18,8300.0,29.4066,29.4341,29.4066,29.4249,8300.0
2013-10-15 12:25:00,32.2,32.2,32.19,32.2,800.0,29.4432,29.4432,29.4341,29.4432,800.0
2013-10-15 12:30:00,32.2,32.27,32.19,32.27,68600.0,29.4432,29.5072,29.4341,29.5072,68600.0
2013-10-15 12:35:00,32.27,32.28,32.25,32.28,13100.0,29.5072,29.5164,29.4889,29.5164,13100.0
2013-10-15 12:40:00,32.27,32.33,32.26,32.32,10800.0,29.5072,29.5621,29.4981,29.5529,10800.0
2013-10-15 12:45:00,32.32,32.34,32.31,32.31,4900.0,29.5529,29.5712,29.5438,29.5438,4900.0
2013-10-15 12:50:00,32.3,32.3,32.26,32.26,5800.0,29.5347,29.5347,29.4981,29.4981,5800.0
2013-10-15 12:55:00,32.26,32.29,32.24,32.26,14700.0,29.4981,29.5255,29.4798,29.4981,14700.0
2013-10-15 13:00:00,32.26,32.26,32.23,32.24,13900.0,29.4981,29.4981,29.4707,29.4798,13900.0
2013-10-15 13:05:00,32.22,32.23,32.21,32.23,7100.0,29.4615,29.4707,29.4524,29.4707,7100.0
2013-10-15 13:10:00,32.22,32.26,32.2,32.26,12300.0,29.4615,29.4981,29.4432,29.4981,12300.0
2013-10-15 13:15:00,32.27,32.27,32.19,32.2,10700.0,29.5072,29.5072,29.4341,29.4432,10700.0
2013-10-15 13:20:00,32.19,32.2,32.18,32.19,17300.0,29.4341,29.4432,29.4249,29.4341,17300.0
2013-10-15 13:25:00,32.19,32.2,32.18,32.18,14700.0,29.4341,29.4432,29.4249,29.4249,14700.0
2013-10-15 13:30:00,32.17,32.2,32.16,32.2,22800.0,29.4158,29.4432,29.4066,29.4432,22800.0
2013-10-15 13:35:00,32.2,32.21,32.17,32.18,5500.0,29.4432,29.4524,29.4158,29.4249,5500.0
2013-10-15 13:40:00,32.18,32.19,32.16,32.18,11300.0,29.4249,29.4341,29.4066,29.4249,11300.0
2013-10-15 13:45:00,32.19,32.19,32.18,32.19,4600.0,29.4341,29.4341,29.4249,29.4341,4600.0
2013-10-15 13:50:00,32.19,32.2,32.18,32.19,4400.0,29.4341,29.4432,29.4249,29.4341,4400.0
2013-10-15 13:55:00,32.19,32.19,32.18,32.19,4700.0,29.4341,29.4341,29.4249,29.4341,4700.0
2013-10-15 14:00:00,32.19,32.21,32.19,32.2,22200.0,29.4341,29.4524,29.4341,29.4432,22200.0
2013-10-15 14:05:00,32.2,32.2,32.17,32.18,8300.0,29.4432,29.4432,29.4158,29.4249,8300.0
2013-10-15 14:10:00,32.17,32.17,32.14,32.17,17400.0,29.4158,29.4158,29.3884,29.4158,17400.0
2013-10-15 14:15:00,32.18,32.2,32.17,32.17,11300.0,29.4249,29.4432,29.4158,29.4158,11300.0
2013-10-15 14:20:00,32.17,32.17,32.07,32.07,21600.0,29.4158,29.4158,29.3244,29.3244,21600.0
2013-10-15 14:25:00,32.07,32.12,32.06,32.12,15900.0,29.3244,29.3701,29.3152,29.3701,15900.0
2013-10-15 14:30:00,32.11,32.12,32.09,32.11,12100.0,29.3609,29.3701,29.3426,29.3609,12100.0
2013-10-15 14:35:00,32.11,32.11,32.02,32.11,35500.0,29.3609,29.3609,29.2786,29.3609,35500.0
2013-10-15 14:40:00,32.1,32.11,32.07,32.1,13600.0,29.3518,29.3609,29.3244,29.3518,13600.0
2013-10-15 14:45:00,32.1,32.1,32.0,32.07,44000.0,29.3518,29.3518,29.2603,29.3244,44000.0
2013-10-15 14:50:00,32.08,32.15,32.08,32.13,18500.0,29.3335,29.3975,29.3335,29.3792,18500.0
2013-10-15 14:55:00,32.13,32.16,32.12,32.15,10100.0,29.3792,29.4066,29.3701,29.3975,10100.0
2013-10-15 15:00:00,32.15,32.2,32.15,32.17,25500.0,29.3975,29.4432,29.3975,29.4158,25500.0
2013-10-15 15:05:00,32.17,32.21,32.13,32.2,72700.0,29.4158,29.4524,29.3792,29.4432,72700.0
2013-10-15 15:10:00,32.2,32.21,32.17,32.17,28200.0,29.4432,29.4524,29.4158,29.4158,28200.0
2013-10-15 15:15:00,32.16,32.17,32.12,32.14,28800.0,29.4066,29.4158,29.3701,29.3884,28800.0
2013-10-15 15:20:00,32.14,32.19,32.12,32.18,27700.0,29.3884,29.4341,29.3701,29.4249,27700.0
2013-10-15 15:25:00,32.18,32.19,32.16,32.18,19500.0,29.4249,29.4341,29.4066,29.4249,19500.0
2013-10-15 15:30:00,32.19,32.19,32.13,32.13,40400.0,29.4341,29.4341,29.3792,29.3792,40400.0
2013-10-15 15:35:00,32.13,32.16,32.13,32.16,83500.0,29.3792,29.4066,29.3792,29.4066,83500.0
2013-10-15 15:40:00,32.17,32.17,32.12,32.15,45000.0,29.4158,29.4158,29.3701,29.3975,45000.0
2013-10-15 15:45:00,32.14,32.2,32.12,32.14,69900.0,29.3884,29.4432,29.3701,29.3884,69900.0
2013-10-15 15:50:00,32.14,32.14,32.07,32.12,76800.0,29.3884,29.3884,29.3244,29.3701,76800.0
2013-10-15 15:55:00,32.11,32.14,32.07,32.08,113700.0,29.3609,29.3884,29.3244,29.3335,113700.0
2013-10-16 09:30:00,32.26,32.65,32.26,32.62,28500.0,29.4981,29.8547,29.4981,29.8273,28500.0
2013-10-16 09:35:00,32.58,32.66,32.45,32.54,21400.0,29.7907,29.8638,29.6718,29.7541,21400.0
2013-10-16 09:40:00,32.55,32.59,32.38,32.42,38500.0,29.7633,29.7998,29.6078,29.6444,38500.0
2013-10-16 09:45:00,32.42,32.43,32.31,32.37,46500.0,29.6444,29.6535,29.5438,29.5987,46500.0
2013-10-16 09:50:00,32.37,32.42,32.3,32.4,58300.0,29.5987,29.6444,29.5347,29.6261,58300.0
2013-10-16 09:55:00,32.39,32.53,32.36,32.48,26300.0,29.617,29.745,29.5895,29.6993,26300.0
2013-10-16 10:00:00,32.5,32.66,32.46,32.59,48400.0,29.7175,29.8638,29.681,29.7998,48400.0
2013-10-16 10:05:00,32.6,32.6,32.52,32.54,81900.0,29.809,29.809,29.7358,29.7541,81900.0
2013-10-16 10:10:00,32.55,32.65,32.55,32.65,23800.0,29.7633,29.8547,29.7633,29.8547,23800.0
2013-10-16 10:15:00,32.65,32.69,32.59,32.65,60000.0,29.8547,29.8913,29.7998,29.8547,60000.0
2013-10-16 10:20:00,32.66,32.73,32.61,32.63,69300.0,29.8638,29.9278,29.8181,29.8364,69300.0
2013-10-16 10:25:00,32.64,32.68,32.56,32.58,41700.0,29.8456,29.8821,29.7724,29.7907,41700.0
2013-10-16 10:30:00,32.58,32.59,32.55,32.57,9400.0,29.7907,29.7998,29.7633,29.7815,9400.0
2013-10-16 10:35:00,32.56,32.6,32.53,32.6,19500.0,29.7724,29.809,29.745,29.809,19500.0
2013-10-16 10:40:00,32.6,32.64,32.58,32.63,24800.0,29.809,29.8456,29.7907,29.8364,24800.0
2013-10-16 10:45:00,32.63,32.68,32.59,32.68,48200.0,29.8364,29.8821,29.7998,29.8821,48200.0
2013-10-16 10:50:00,32.67,32.67,32.61,32.63,14400.0,29.873,29.873,29.8181,29.8364,14400.0
2013-10-16 10:55:00,32.64,32.71,32.61,32.7,32000.0,29.8456,29.9096,29.8181,29.9004,32000.0
2013-10-16 11:00:00,32.69,32.75,32.68,32.74,57300.0,29.8913,29.9461,29.8821,29.937,57300.0
2013-10-16 11:05:00,32.74,32.77,32.73,32.77,82400.0,29.937,29.9644,29.9278,29.9644,82400.0
2013-10-16 11:10:00,32.77,32.8,32.76,32.79,34400.0,29.9644,29.9919,29.9553,29.9827,34400.0
2013-10-16 11:15:00,32.8,32.83,32.78,32.79,45800.0,29.9919,30.0193,29.9736,29.9827,45800.0
2013-10-16 11:20:00,32.78,32.82,32.76,32.82,22400.0,29.9736,30.0101,29.9553,30.0101,22400.0
2013-10-16 11:25:00,32.82,32.85,32.8,32.82,36400.0,30.0101,30.0376,29.9919,30.0101,36400.0
2013-10-16 11:30:00,32.82,32.84,32.8,32.81,32200.0,30.0101,30.0284,29.9919,30.001,32200.0
2013-10-16 11:35:00,32.81,32.87,32.8,32.87,55100.0,30.001,30.0559,29.9919,30.0559,55100.0
2013-10-16 11:40:00,32.86,32.92,32.83,32.91,123300.0,30.0467,30.1016,30.0193,30.0924,123300.0
2013-10-16 11:45:00,32.91,32.95,32.89,32.91,32400.0,30.0924,30.129,30.0741,30.0924,32400.0
2013-10-16 11:50:00,32.9,32.91,32.86,32.87,14900.0,30.0833,30.0924,30.0467,30.0559,14900.0
2013-10-16 11:55:00,32.88,32.88,32.78,32.81,34000.0,30.065,30.065,29.9736,30.001,34000.0
2013-10-16 12:00:00,32.8,32.84,32.8,32.82,9200.0,29.9919,30.0284,29.9919,30.0101,9200.0
2013-10-16 12:05:00,32.82,32.83,32.76,32.79,28900.0,30.0101,30.0193,29.9553,29.9827,28900.0
2013-10-16 12:10:00,32.78,32.8,32.7,32.72,21200.0,29.9736,29.9919,29.9004,29.9187,21200.0
2013-10-16 12:15:00,32.72,32.76,32.69,32.74,14500.0,29.9187,29.9553,29.8913,29.937,14500.0
2013-10-16 12:20:00,32.74,32.74,32.7,32.72,8400.0,29.937,29.937,29.9004,29.9187,8400.0
2013-10-16 12:25:00,32.72,32.75,32.69,32.7,11100.0,29.9187,29.9461,29.8913,29.9004,11100.0
2013-10-16 12:30:00,32.69,32.75,32.64,32.74,9000.0,29.8913,29.9461,29.8456,29.937,9000.0
2013-10-16 12:35:00,32.71,32.75,32.71,32.73,7500.0,29.9096,29.9461,29.9096,29.9278,7500.0
2013-10-16 12:40:00,32.73,32.75,32.71,32.72,12400.0,29.9278,29.9461,29.9096,29.9187,12400.0
2013-10-16 12:45:00,32.72,32.82,32.72,32.8,76900.0,29.9187,30.0101,29.9187,29.9919,76900.0
2013-10-16 12:50:00,32.81,32.83,32.8,32.81,12700.0,30.001,30.0193,29.9919,30.001,12700.0
2013-10-16 12:55:00,32.8,32.81,32.77,32.8,10200.0,29.9919,30.001,29.9644,29.9919,10200.0
2013-10-16 13:00:00,32.8,32.8,32.76,32.78,13600.0,29.9919,29.9919,29.9553,29.9736,13600.0
2013-10-16 13:05:00,32.79,32.8,32.76,32.76,4700.0,29.9827,29.9919,29.9553,29.9553,4700.0
2013-10-16 13:10:00,32.76,32.81,32.76,32.81,7900.0,29.9553,30.001,29.9553,30.001,7900.0
2013-10-16 13:15:00,32.81,32.86,32.81,32.86,11500.0,30.001,30.0467,30.001,30.0467,11500.0
2013-10-16 13:20:00,32.85,32.86,32.79,32.83,11800.0,30.0376,30.0467,29.9827,30.0193,11800.0
2013-10-16 13:25:00,32.82,32.83,32.79,32.82,190300.0,30.0101,30.0193,29.9827,30.0101,190300.0
2013-10-16 13:30:00,32.82,32.83,32.81,32.82,75000.0,30.0101,30.0193,30.001,30.0101,75000.0
2013-10-16 13:35:00,32.82,32.83,32.81,32.83,14000.0,30.0101,30.0193,30.001,30.0193,14000.0
2013-10-16 13:40:00,32.84,32.87,32.84,32.87,15900.0,30.0284,30.0559,30.0284,30.0559,15900.0
2013-10-16 13:45:00,32.87,32.96,32.87,32.96,72800.0,30.0559,30.1382,30.0559,30.1382,72800.0
2013-10-16 13:50:00,32.96,32.97,32.95,32.96,7200.0,30.1382,30.1473,30.129,30.1382,7200.0
2013-10-16 13:55:00,32.97,32.97,32.95,32.95,11500.0,30.1473,30.1473,30.129,30.129,11500.0
2013-10-16 14:00:00,32.95,32.96,32.91,32.91,30400.0,30.129,30.1382,30.0924,30.0924,30400.0
2013-10-16 14:05:00,32.91,32.91,32.88,32.88,9700.0,30.0924,30.0924,30.065,30.065,9700.0
2013-10-16 14:10:00,32.88,32.88,32.85,32.85,12100.0,30.065,30.065,30.0376,30.0376,12100.0
2013-10-16 14:15:00,32.85,32.87,32.85,32.86,62000.0,30.0376,30.0559,30.0376,30.0467,62000.0
2013-10-16 14:20:00,32.86,32.88,32.86,32.87,16600.0,30.0467,30.065,30.0467,30.0559,16600.0
2013-10-16 14:25:00,32.87,32.87,32.81,32.82,14200.0,30.0559,30.0559,30.001,30.0101,14200.0
2013-10-16 14:30:00,32.82,32.83,32.81,32.83,14400.0,30.0101,30.0193,30.001,30.0193,14400.0
2013-10-16 14:35:00,32.82,32.85,32.81,32.82,35900.0,30.0101,30.0376,30.001,30.0101,35900.0
2013-10-16 14:40:00,32.82,32.86,32.81,32.85,27900.0,30.0101,30.0467,30.001,30.0376,27900.0
2013-10-16 14:45:00,32.85,32.87,32.85,32.86,10600.0,30.0376,30.0559,30.0376,30.0467,10600.0
2013-10-16 14:50:00,32.86,32.86,32.85,32.85,12200.0,30.0467,30.0467,30.0376,30.0376,12200.0
2013-10-16 14:55:00,32.85,32.91,32.84,32.91,28300.0,30.0376,30.0924,30.0284,30.0924,28300.0
2013-10-16 15:00:00,32.9,32.91,32.84,32.85,26600.0,30.0833,30.0924,30.0284,30.0376,26600.0
2013-10-16 15:05:00,32.86,32.87,32.82,32.83,22800.0,30.0467,30.0559,30.0101,30.0193,22800.0
2013-10-16 15:10:00,32.82,32.82,32.77,32.77,147400.0,30.0101,30.0101,29.9644,29.9644,147400.0
2013-10-16 15:15:00,32.78,32.87,32.77,32.86,65500.0,29.9736,30.0559,29.9644,30.0467,65500.0
2013-10-16 15:20:00,32.87,32.89,32.86,32.88,22900.0,30.0559,30.0741,30.0467,30.065,22900.0
2013-10-16 15:25:00,32.89,32.89,32.85,32.85,20800.0,30.0741,30.0741,30.0376,30.0376,20800.0
2013-10-16 15:30:00,32.86,32.86,32.83,32.85,61500.0,30.0467,30.0467,30.0193,30.0376,61500.0
2013-10-16 15:35:00,32.86,32.89,32.85,32.87,51900.0,30.0467,30.0741,30.0376,30.0559,51900.0
2013-10-16 15:40:00,32.88,32.88,32.83,32.83,35200.0,30.065,30.065,30.0193,30.0193,35200.0
2013-10-16 15:45:00,32.83,32.86,32.81,32.83,217500.0,30.0193,30.0467,30.001,30.0193,217500.0
2013-10-16 15:50:00,32.83,32.84,32.79,32.82,114500.0,30.0193,30.0284,29.9827,30.0101,114500.0
2013-10-16 15:55:00,32.82,32.89,32.79,32.88,191700.0,30.0101,30.0741,29.9827,30.065,191700.0
2013-10-17 09:30:00,32.83,32.93,32.77,32.83,41500.0,30.0193,30.1107,29.9644,30.0193,41500.0
2013-10-17 09:35:00,32.83,32.95,32.82,32.91,11100.0,30.0193,30.129,30.0101,30.0924,11100.0
2013-10-17 09:40:00,32.89,32.95,32.84,32.87,38700.0,30.0741,30.129,30.0284,30.0559,38700.0
2013-10-17 09:45:00,32.87,32.91,32.84,32.88,46800.0,30.0559,30.0924,30.0284,30.065,46800.0
2013-10-17 09:50:00,32.9,32.97,32.82,32.97,122400.0,30.0833,30.1473,30.0101,30.1473,122400.0
2013-10-17 09:55:00,32.97,32.98,32.91,32.95,15200.0,30.1473,30.1564,30.0924,30.129,15200.0
2013-10-17 10:00:00,32.95,33.04,32.93,33.04,49900.0,30.129,30.2113,30.1107,30.2113,49900.0
2013-10-17 10:05:00,33.04,33.08,32.99,33.0,29300.0,30.2113,30.2479,30.1656,30.1747,29300.0
2013-10-17 10:10:00,33.01,33.01,32.93,32.96,42200.0,30.1839,30.1839,30.1107,30.1382,42200.0
2013-10-17 10:15:00,32.96,32.96,32.87,32.9,44900.0,30.1382,30.1382,30.0559,30.0833,44900.0
2013-10-17 10:20:00,32.9,32.95,32.89,32.94,28200.0,30.0833,30.129,30.0741,30.1199,28200.0
2013-10-17 10:25:00,32.94,32.98,32.94,32.95,19900.0,30.1199,30.1564,30.1199,30.129,19900.0
2013-10-17 10:30:00,32.95,32.98,32.94,32.95,18900.0,30.129,30.1564,30.1199,30.129,18900.0
2013-10-17 10:35:00,32.95,32.97,32.94,32.96,24400.0,30.129,30.1473,30.1199,30.1382,24400.0
2013-10-17 10:40:00,32.96,33.01,32.96,33.0,28800.0,30.1382,30.1839,30.1382,30.1747,28800.0
2013-10-17 10:45:00,33.0,33.03,32.99,33.03,28300.0,30.1747,30.2022,30.1656,30.2022,28300.0
2013-10-17 10:50:00,33.02,33.06,33.01,33.04,24300.0,30.193,30.2296,30.1839,30.2113,24300.0
2013-10-17 10:55:00,33.04,33.05,33.03,33.05,9400.0,30.2113,30.2205,30.2022,30.2205,9400.0
2013-10-17 11:00:00,33.05,33.09,33.05,33.09,23800.0,30.2205,30.257,30.2205,30.257,23800.0
2013-10-17 11:05:00,33.1,33.1,33.07,33.07,24900.0,30.2662,30.2662,30.2387,30.2387,24900.0
2013-10-17 11:10:00,33.06,33.06,33.04,33.05,22100.0,30.2296,30.2296,30.2113,30.2205,22100.0
2013-10-17 11:15:00,33.05,33.05,33.01,33.02,43700.0,30.2205,30.2205,30.1839,30.193,43700.0
2013-10-17 11:20:00,33.02,33.02,32.98,32.98,39900.0,30.193,30.193,30.1564,30.1564,39900.0
2013-10-17 11:25:00,32.98,33.03,32.95,33.02,36600.0,30.1564,30.2022,30.129,30.193,36600.0
2013-10-17 11:30:00,33.02,33.04,33.0,33.04,33300.0,30.193,30.2113,30.1747,30.2113,33300.0
2013-10-17 11:35:00,33.05,33.05,33.02,33.04,21500.0,30.2205,30.2205,30.193,30.2113,21500.0
2013-10-17 11:40:00,33.04,33.07,33.03,33.06,135100.0,30.2113,30.2387,30.2022,30.2296,135100.0
2013-10-17 11:45:00,33.07,33.07,33.02,33.04,32800.0,30.2387,30.2387,30.193,30.2113,32800.0
2013-10-17 11:50:00,33.04,33.05,32.99,33.0,26100.0,30.2113,30.2205,30.1656,30.1747,26100.0
2013-10-17 11:55:00,33.0,33.0,32.93,32.95,54400.0,30.1747,30.1747,30.1107,30.129,54400.0
2013-10-17 12:00:00,32.95,33.0,32.95,33.0,13900.0,30.129,30.1747,30.129,30.1747,13900.0
2013-10-17 12:05:00,32.99,33.02,32.97,33.02,17200.0,30.1656,30.193,30.1473,30.193,17200.0
2013-10-17 12:10:00,33.03,33.05,32.98,33.0,16400.0,30.2022,30.2205,30.1564,30.1747,16400.0
2013-10-17 12:15:00,33.0,33.06,33.0,33.05,23200.0,30.1747,30.2296,30.1747,30.2205,23200.0
2013-10-17 12:20:00,33.05,33.07,33.03,33.07,9700.0,30.2205,30.2387,30.2022,30.2387,9700.0
2013-10-17 12:25:00,33.06,33.07,33.05,33.07,8000.0,30.2296,30.2387,30.2205,30.2387,8000.0
2013-10-17 12:30:00,33.07,33.14,33.07,33.14,29200.0,30.2387,30.3027,30.2387,30.3027,29200.0
2013-10-17 12:35:00,33.14,33.15,33.08,33.12,69900.0,30.3027,30.3119,30.2479,30.2845,69900.0
2013-10-17 12:40:00,33.12,33.16,33.12,33.16,15600.0,30.2845,30.321,30.2845,30.321,15600.0
2013-10-17 12:45:00,33.16,33.19,33.15,33.16,33200.0,30.321,30.3485,30.3119,30.321,33200.0
2013-10-17 12:50:00,33.16,33.16,33.1,33.12,28100.0,30.321,30.321,30.2662,30.2845,28100.0
2013-10-17 12:55:00,33.11,33.11,33.07,33.08,28600.0,30.2753,30.2753,30.2387,30.2479,28600.0
2013-10-17 13:00:00,33.08,33.09,33.03,33.05,18400.0,30.2479,30.257,30.2022,30.2205,18400.0
2013-10-17 13:05:00,33.05,33.06,33.02,33.06,10700.0,30.2205,30.2296,30.193,30.2296,10700.0
2013-10-17 13:10:00,33.06,33.07,33.05,33.06,8600.0,30.2296,30.2387,30.2205,30.2296,8600.0
2013-10-17 13:15:00,33.05,33.07,33.0,33.01,30500.0,30.2205,30.2387,30.1747,30.1839,30500.0
2013-10-17 13:20:00,33.02,33.02,33.0,33.01,1900.0,30.193,30.193,30.1747,30.1839,1900.0
2013-10-17 13:25:00,33.01,33.02,32.97,32.98,39000.0,30.1839,30.193,30.1473,30.1564,39000.0
2013-10-17 13:30:00,32.98,32.99,32.97,32.99,15800.0,30.1564,30.1656,30.1473,30.1656,15800.0
2013-10-17 13:35:00,32.99,32.99,32.93,32.96,33800.0,30.1656,30.1656,30.1107,30.1382,33800.0
2013-10-17 13:40:00,32.96,33.01,32.96,33.0,28100.0,30.1382,30.1839,30.1382,30.1747,28100.0
2013-10-17 13:45:00,33.01,33.05,33.01,33.04,11600.0,30.1839,30.2205,30.1839,30.2113,11600.0
2013-10-17 13:50:00,33.04,33.08,33.03,33.08,15600.0,30.2113,30.2479,30.2022,30.2479,15600.0
2013-10-17 13:55:00,33.08,33.09,33.01,33.02,16200.0,30.2479,30.257,30.1839,30.193,16200.0
2013-10-17 14:00:00,33.01,33.02,32.98,32.99,9200.0,30.1839,30.193,30.1564,30.1656,9200.0
2013-10-17 14:05:00,32.98,33.02,32.98,33.02,14500.0,30.1564,30.193,30.1564,30.193,14500.0
2013-10-17 14:10:00,33.03,33.08,33.03,33.05,20700.0,30.2022,30.2479,30.2022,30.2205,20700.0
2013-10-17 14:15:00,33.05,33.06,33.04,33.05,7400.0,30.2205,30.2296,30.2113,30.2205,7400.0
2013-10-17 14:20:00,33.06,33.12,33.05,33.12,15400.0,30.2296,30.2845,30.2205,30.2845,15400.0
2013-10-17 14:25:00,33.13,33.13,33.06,33.07,13000.0,30.2936,30.2936,30.2296,30.2387,13000.0
2013-10-17 14:30:00,33.08,33.1,33.07,33.07,11800.0,30.2479,30.2662,30.2387,30.2387,11800.0
2013-10-17 14:35:00,33.08,33.1,33.08,33.1,5300.0,30.2479,30.2662,30.2479,30.2662,5300.0
2013-10-17 14:40:00,33.09,33.1,33.05,33.05,21800.0,30.257,30.2662,30.2205,30.2205,21800.0
2013-10-17 14:45:00,33.04,33.05,33.02,33.03,20800.0,30.2113,30.2205,30.193,30.2022,20800.0
2013-10-17 14:50:00,33.04,33.06,33.02,33.04,11200.0,30.2113,30.2296,30.193,30.2113,11200.0
2013-10-17 14:55:00,33.04,33.07,33.04,33.05,17200.0,30.2113,30.2387,30.2113,30.2205,17200.0
2013-10-17 15:00:00,33.05,33.06,33.01,33.05,17400.0,30.2205,30.2296,30.1839,30.2205,17400.0
2013-10-17 15:05:00,33.06,33.1,33.05,33.1,21800.0,30.2296,30.2662,30.2205,30.2662,21800.0
2013-10-17 15:10:00,33.1,33.12,33.09,33.12,27100.0,30.2662,30.2845,30.257,30.2845,27100.0
2013-10-17 15:15:00,33.12,33.14,33.08,33.09,78600.0,30.2845,30.3027,30.2479,30.257,78600.0
2013-10-17 15:20:00,33.1,33.1,33.02,33.02,53100.0,30.2662,30.2662,30.193,30.193,53100.0
2013-10-17 15:25:00,33.02,33.04,32.97,32.98,56500.0,30.193,30.2113,30.1473,30.1564,56500.0
2013-10-17 15:30:00,32.98,33.0,32.95,33.0,36700.0,30.1564,30.1747,30.129,30.1747,36700.0
2013-10-17 15:35:00,33.0,33.01,32.96,32.98,57500.0,30.1747,30.1839,30.1382,30.1564,57500.0
2013-10-17 15:40:00,32.98,33.01,32.96,32.99,57000.0,30.1564,30.1839,30.1382,30.1656,57000.0
2013-10-17 15:45:00,32.99,33.05,32.98,33.03,67400.0,30.1656,30.2205,30.1564,30.2022,67400.0
2013-10-17 15:50:00,33.04,33.09,33.03,33.05,194200.0,30.2113,30.257,30.2022,30.2205,194200.0
2013-10-17 15:55:00,33.05,33.08,33.02,33.02,244800.0,30.2205,30.2479,30.193,30.193,244800.0
2013-10-18 09:30:00,33.16,33.19,33.11,33.13,266500.0,30.321,30.3485,30.2753,30.2936,266500.0
2013-10-18 09:35:00,33.1,33.13,33.05,33.11,39700.0,30.2662,30.2936,30.2205,30.2753,39700.0
2013-10-18 09:40:00,33.11,33.17,33.05,33.1,17400.0,30.2753,30.3302,30.2205,30.2662,17400.0
2013-10-18 09:45:00,33.1,33.16,33.07,33.15,24600.0,30.2662,30.321,30.2387,30.3119,24600.0
2013-10-18 09:50:00,33.15,33.2,33.13,33.19,127300.0,30.3119,30.3576,30.2936,30.3485,127300.0
2013-10-18 09:55:00,33.18,33.19,33.15,33.19,140700.0,30.3393,30.3485,30.3119,30.3485,140700.0
2013-10-18 10:00:00,33.17,33.23,33.17,33.22,15500.0,30.3302,30.385,30.3302,30.3759,15500.0
2013-10-18 10:05:00,33.22,33.28,33.21,33.23,186200.0,30.3759,30.4308,30.3668,30.385,186200.0
2013-10-18 10:10:00,33.24,33.24,33.17,33.22,27500.0,30.3942,30.3942,30.3302,30.3759,27500.0
2013-10-18 10:15:00,33.21,33.26,33.21,33.26,13300.0,30.3668,30.4125,30.3668,30.4125,13300.0
2013-10-18 10:20:00,33.25,33.26,33.22,33.23,10600.0,30.4033,30.4125,30.3759,30.385,10600.0
2013-10-18 10:25:00,33.23,33.23,33.18,33.18,22100.0,30.385,30.385,30.3393,30.3393,22100.0
2013-10-18 10:30:00,33.18,33.2,33.13,33.14,62300.0,30.3393,30.3576,30.2936,30.3027,62300.0
2013-10-18 10:35:00,33.15,33.16,33.1,33.11,15700.0,30.3119,30.321,30.2662,30.2753,15700.0
2013-10-18 10:40:00,33.11,33.16,33.11,33.16,55200.0,30.2753,30.321,30.2753,30.321,55200.0
2013-10-18 10:45:00,33.16,33.17,33.14,33.15,31800.0,30.321,30.3302,30.3027,30.3119,31800.0
2013-10-18 10:50:00,33.15,33.15,33.12,33.12,15900.0,30.3119,30.3119,30.2845,30.2845,15900.0
2013-10-18 10:55:00,33.12,33.13,33.12,33.13,2100.0,30.2845,30.2936,30.2845,30.2936,2100.0
2013-10-18 11:00:00,33.12,33.16,33.12,33.16,31300.0,30.2845,30.321,30.2845,30.321,31300.0
2013-10-18 11:05:00,33.17,33.17,33.12,33.12,23300.0,30.3302,30.3302,30.2845,30.2845,23300.0
2013-10-18 11:10:00,33.12,33.13,33.1,33.13,27700.0,30.2845,30.2936,30.2662,30.2936,27700.0
2013-10-18 11:15:00,33.12,33.13,33.09,33.11,33800.0,30.2845,30.2936,30.257,30.2753,33800.0
2013-10-18 11:20:00,33.1,33.11,33.09,33.1,17300.0,30.2662,30.2753,30.257,30.2662,17300.0
2013-10-18 11:25:00,33.1,33.12,33.09,33.11,29000.0,30.2662,30.2845,30.257,30.2753,29000.0
2013-10-18 11:30:00,33.12,33.12,33.1,33.12,16500.0,30.2845,30.2845,30.2662,30.2845,16500.0
2013-10-18 11:35:00,33.12,33.15,33.08,33.08,31900.0,30.2845,30.3119,30.2479,30.2479,31900.0
2013-10-18 11:40:00,33.09,33.11,33.08,33.09,14500.0,30.257,30.2753,30.2479,30.257,14500.0
2013-10-18 11:45:00,33.1,33.11,33.07,33.08,11800.0,30.2662,30.2753,30.2387,30.2479,11800.0
2013-10-18 11:50:00,33.08,33.09,33.0,33.01,18200.0,30.2479,30.257,30.1747,30.1839,18200.0
2013-10-18 11:55:00,33.0,33.0,32.96,32.98,19400.0,30.1747,30.1747,30.1382,30.1564,19400.0
2013-10-18 12:00:00,32.98,33.01,32.98,33.0,28400.0,30.1564,30.1839,30.1564,30.1747,28400.0
2013-10-18 12:05:00,32.99,33.0,32.87,32.91,44500.0,30.1656,30.1747,30.0559,30.0924,44500.0
2013-10-18 12:10:00,32.91,32.92,32.86,32.88,31500.0,30.0924,30.1016,30.0467,30.065,31500.0
2013-10-18 12:15:00,32.88,32.9,32.85,32.88,20700.0,30.065,30.0833,30.0376,30.065,20700.0
2013-10-18 12:20:00,32.87,32.92,32.87,32.92,14000.0,30.0559,30.1016,30.0559,30.1016,14000.0
2013-10-18 12:25:00,32.93,32.95,32.9,32.9,16900.0,30.1107,30.129,30.0833,30.0833,16900.0
2013-10-18 12:30:00,32.91,32.91,32.87,32.89,22600.0,30.0924,30.0924,30.0559,30.0741,22600.0
2013-10-18 12:35:00,32.88,32.95,32.88,32.92,27900.0,30.065,30.129,30.065,30.1016,27900.0
2013-10-18 12:40:00,32.92,32.95,32.91,32.91,13700.0,30.1016,30.129,30.0924,30.0924,13700.0
2013-10-18 12:45:00,32.92,32.94,32.91,32.94,8600.0,30.1016,30.1199,30.0924,30.1199,8600.0
2013-10-18 12:50:00,32.93,32.94,32.91,32.94,14500.0,30.1107,30.1199,30.0924,30.1199,14500.0
2013-10-18 12:55:00,32.95,32.98,32.92,32.92,17700.0,30.129,30.1564,30.1016,30.1016,17700.0
2013-10-18 13:00:00,32.92,32.99,32.92,32.97,11600.0,30.1016,30.1656,30.1016,30.1473,11600.0
2013-10-18 13:05:00,32.96,33.08,32.96,33.06,21900.0,30.1382,30.2479,30.1382,30.2296,21900.0
2013-10-18 13:10:00,33.05,33.09,33.04,33.07,8900.0,30.2205,30.257,30.2113,30.2387,8900.0
2013-10-18 13:15:00,33.08,33.11,33.07,33.1,12200.0,30.2479,30.2753,30.2387,30.2662,12200.0
2013-10-18 13:20:00,33.12,33.12,33.08,33.11,5400.0,30.2845,30.2845,30.2479,30.2753,5400.0
2013-10-18 13:25:00,33.1,33.16,33.1,33.15,14600.0,30.2662,30.321,30.2662,30.3119,14600.0
2013-10-18 13:30:00,33.16,33.16,33.1,33.11,8900.0,30.321,30.321,30.2662,30.2753,8900.0
2013-10-18 13:35:00,33.11,33.12,33.1,33.12,5900.0,30.2753,30.2845,30.2662,30.2845,5900.0
2013-10-18 13:40:00,33.12,33.15,33.11,33.12,9800.0,30.2845,30.3119,30.2753,30.2845,9800.0
2013-10-18 13:45:00,33.12,33.16,33.11,33.14,9400.0,30.2845,30.321,30.2753,30.3027,9400.0
2013-10-18 13:50:00,33.14,33.16,33.13,33.14,5900.0,30.3027,30.321,30.2936,30.3027,5900.0
2013-10-18 13:55:00,33.15,33.17,33.13,33.14,25000.0,30.3119,30.3302,30.2936,30.3027,25000.0
2013-10-18 14:00:00,33.14,33.14,33.1,33.1,4200.0,30.3027,30.3027,30.2662,30.2662,4200.0
2013-10-18 14:05:00,33.1,33.13,33.09,33.12,8700.0,30.2662,30.2936,30.257,30.2845,8700.0
2013-10-18 14:10:00,33.11,33.11,33.06,33.06,4700.0,30.2753,30.2753,30.2296,30.2296,4700.0
2013-10-18 14:15:00,33.07,33.07,33.06,33.07,8500.0,30.2387,30.2387,30.2296,30.2387,8500.0
2013-10-18 14:20:00,33.07,33.07,33.06,33.07,6700.0,30.2387,30.2387,30.2296,30.2387,6700.0
2013-10-18 14:25:00,33.07,33.09,33.05,33.09,13000.0,30.2387,30.257,30.2205,30.257,13000.0
2013-10-18 14:30:00,33.08,33.15,33.08,33.15,13200.0,30.2479,30.3119,30.2479,30.3119,13200.0
2013-10-18 14:35:00,33.15,33.26,33.14,33.25,60300.0,30.3119,30.4125,30.3027,30.4033,60300.0
2013-10-18 14:40:00,33.25,33.3,33.24,33.25,33700.0,30.4033,30.449,30.3942,30.4033,33700.0
2013-10-18 14:45:00,33.25,33.25,33.2,33.2,54000.0,30.4033,30.4033,30.3576,30.3576,54000.0
2013-10-18 14:50:00,33.2,33.23,33.2,33.2,17900.0,30.3576,30.385,30.3576,30.3576,17900.0
2013-10-18 14:55:00,33.21,33.21,33.17,33.17,190900.0,30.3668,30.3668,30.3302,30.3302,190900.0
2013-10-18 15:00:00,33.18,33.19,33.16,33.17,72200.0,30.3393,30.3485,30.321,30.3302,72200.0
2013-10-18 15:05:00,33.18,33.2,33.17,33.19,14600.0,30.3393,30.3576,30.3302,30.3485,14600.0
2013-10-18 15:10:00,33.2,33.21,33.16,33.17,25000.0,30.3576,30.3668,30.321,30.3302,25000.0
2013-10-18 15:15:00,33.16,33.17,33.15,33.16,22500.0,30.321,30.3302,30.3119,30.321,22500.0
2013-10-18 15:20:00,33.16,33.16,33.15,33.15,40200.0,30.321,30.321,30.3119,30.3119,40200.0
2013-10-18 15:25:00,33.15,33.18,33.15,33.18,14400.0,30.3119,30.3393,30.3119,30.3393,14400.0
2013-10-18 15:30:00,33.19,33.2,33.16,33.18,141700.0,30.3485,30.3576,30.321,30.3393,141700.0
2013-10-18 15:35:00,33.18,33.2,33.17,33.19,30300.0,30.3393,30.3576,30.3302,30.3485,30300.0
2013-10-18 15:40:00,33.19,33.22,33.18,33.2,190500.0,30.3485,30.3759,30.3393,30.3576,190500.0
2013-10-18 15:45:00,33.2,33.2,33.17,33.18,80500.0,30.3576,30.3576,30.3302,30.3393,80500.0
2013-10-18 15:50:00,33.18,33.19,33.16,33.18,228300.0,30.3393,30.3485,30.321,30.3393,228300.0
2013-10-18 15:55:00,33.18,33.23,33.15,33.22,313900.0,30.3393,30.385,30.3119,30.3759,313900.0
2013-10-21 09:30:00,33.33,33.33,32.99,33.1,40200.0,30.4765,30.4765,30.1656,30.2662,40200.0
2013-10-21 09:35:00,33.03,33.22,33.03,33.14,11400.0,30.2022,30.3759,30.2022,30.3027,11400.0
2013-10-21 09:40:00,33.16,33.21,33.13,33.16,10000.0,30.321,30.3668,30.2936,30.321,10000.0
2013-10-21 09:45:00,33.17,33.2,33.13,33.15,19900.0,30.3302,30.3576,30.2936,30.3119,19900.0
2013-10-21 09:50:00,33.14,33.23,33.14,33.22,11700.0,30.3027,30.385,30.3027,30.3759,11700.0
2013-10-21 09:55:00,33.21,33.34,33.19,33.29,34200.0,30.3668,30.4856,30.3485,30.4399,34200.0
2013-10-21 10:00:00,33.32,33.32,33.26,33.31,10900.0,30.4673,30.4673,30.4125,30.4582,10900.0
2013-10-21 10:05:00,33.3,33.32,33.28,33.29,12300.0,30.449,30.4673,30.4308,30.4399,12300.0
2013-10-21 10:10:00,33.29,33.29,33.26,33.27,12600.0,30.4399,30.4399,30.4125,30.4216,12600.0
2013-10-21 10:15:00,33.26,33.26,33.11,33.11,28700.0,30.4125,30.4125,30.2753,30.2753,28700.0
2013-10-21 10:20:00,33.12,33.15,33.06,33.09,22000.0,30.2845,30.3119,30.2296,30.257,22000.0
2013-10-21 10:25:00,33.1,33.16,33.1,33.11,29400.0,30.2662,30.321,30.2662,30.2753,29400.0
2013-10-21 10:30:00,33.1,33.1,33.04,33.04,9200.0,30.2662,30.2662,30.2113,30.2113,9200.0
2013-10-21 10:35:00,33.04,33.04,33.02,33.03,9500.0,30.2113,30.2113,30.193,30.2022,9500.0
2013-10-21 10:40:00,33.03,33.07,32.98,32.98,31300.0,30.2022,30.2387,30.1564,30.1564,31300.0
2013-10-21 10:45:00,32.98,32.98,32.95,32.95,14600.0,30.1564,30.1564,30.129,30.129,14600.0
2013-10-21 10:50:00,32.95,32.96,32.85,32.85,39500.0,30.129,30.1382,30.0376,30.0376,39500.0
2013-10-21 10:55:00,32.86,32.86,32.84,32.85,22900.0,30.0467,30.0467,30.0284,30.0376,22900.0
2013-10-21 11:00:00,32.85,32.87,32.79,32.79,28400.0,30.0376,30.0559,29.9827,29.9827,28400.0
2013-10-21 11:05:00,32.79,32.86,32.79,32.86,17700.0,29.9827,30.0467,29.9827,30.0467,17700.0
2013-10-21 11:10:00,32.86,32.87,32.84,32.85,28000.0,30.0467,30.0559,30.0284,30.0376,28000.0
2013-10-21 11:15:00,32.85,32.87,32.84,32.87,25000.0,30.0376,30.0559,30.0284,30.0559,25000.0
2013-10-21 11:20:00,32.87,32.97,32.86,32.97,29600.0,30.0559,30.1473,30.0467,30.1473,29600.0
2013-10-21 11:25:00,32.97,33.0,32.97,32.98,18700.0,30.1473,30.1747,30.1473,30.1564,18700.0
2013-10-21 11:30:00,32.99,32.99,32.88,32.9,43000.0,30.1656,30.1656,30.065,30.0833,43000.0
2013-10-21 11:35:00,32.9,32.9,32.84,32.85,22900.0,30.0833,30.0833,30.0284,30.0376,22900.0
2013-10-21 11:40:00,32.85,32.89,32.84,32.85,13300.0,30.0376,30.0741,30.0284,30.0376,13300.0
2013-10-21 11:45:00,32.85,32.85,32.83,32.83,10900.0,30.0376,30.0376,30.0193,30.0193,10900.0
2013-10-21 11:50:00,32.84,32.9,32.84,32.9,26100.0,30.0284,30.0833,30.0284,30.0833,26100.0
2013-10-21 11:55:00,32.9,32.9,32.89,32.9,1600.0,30.0833,30.0833,30.0741,30.0833,1600.0
2013-10-21 12:00:00,32.9,32.9,32.85,32.88,21600.0,30.0833,30.0833,30.0376,30.065,21600.0
2013-10-21 12:05:00,32.88,32.88,32.84,32.84,7300.0,30.065,30.065,30.0284,30.0284,7300.0
2013-10-21 12:10:00,32.84,32.84,32.83,32.84,3800.0,30.0284,30.0284,30.0193,30.0284,3800.0
2013-10-21 12:15:00,32.84,32.84,32.83,32.83,5400.0,30.0284,30.0284,30.0193,30.0193,5400.0
2013-10-21 12:20:00,32.84,32.84,32.83,32.83,4400.0,30.0284,30.0284,30.0193,30.0193,4400.0
2013-10-21 12:25:00,32.84,32.89,32.82,32.87,16000.0,30.0284,30.0741,30.0101,30.0559,16000.0
2013-10-21 12:30:00,32.88,32.89,32.88,32.89,6000.0,30.065,30.0741,30.065,30.0741,6000.0
2013-10-21 12:35:00,32.88,32.9,32.87,32.9,3500.0,30.065,30.0833,30.0559,30.0833,3500.0
2013-10-21 12:40:00,32.9,32.9,32.85,32.86,10600.0,30.0833,30.0833,30.0376,30.0467,10600.0
2013-10-21 12:45:00,32.86,32.86,32.82,32.84,9400.0,30.0467,30.0467,30.0101,30.0284,9400.0
2013-10-21 12:50:00,32.84,32.85,32.83,32.85,6600.0,30.0284,30.0376,30.0193,30.0376,6600.0
2013-10-21 12:55:00,32.85,32.85,32.84,32.84,6500.0,30.0376,30.0376,30.0284,30.0284,6500.0
2013-10-21 13:00:00,32.85,32.85,32.82,32.83,8800.0,30.0376,30.0376,30.0101,30.0193,8800.0
2013-10-21 13:05:00,32.83,32.84,32.82,32.84,4300.0,30.0193,30.0284,30.0101,30.0284,4300.0
2013-10-21 13:10:00,32.82,32.82,32.8,32.82,11200.0,30.0101,30.0101,29.9919,30.0101,11200.0
2013-10-21 13:15:00,32.82,32.83,32.81,32.81,5300.0,30.0101,30.0193,30.001,30.001,5300.0
2013-10-21 13:20:00,32.81,32.83,32.81,32.83,8800.0,30.001,30.0193,30.001,30.0193,8800.0
2013-10-21 13:25:00,32.82,32.83,32.8,32.81,14000.0,30.0101,30.0193,29.9919,30.001,14000.0
2013-10-21 13:30:00,32.82,32.82,32.8,32.81,2900.0,30.0101,30.0101,29.9919,30.001,2900.0
2013-10-21 13:35:00,32.8,32.81,32.79,32.8,10300.0,29.9919,30.001,29.9827,29.9919,10300.0
2013-10-21 13:40:00,32.79,32.8,32.76,32.76,7300.0,29.9827,29.9919,29.9553,29.9553,7300.0
2013-10-21 13:45:00,32.76,32.77,32.74,32.75,9800.0,29.9553,29.9644,29.937,29.9461,9800.0
2013-10-21 13:50:00,32.75,32.79,32.74,32.79,12100.0,29.9461,29.9827,29.937,29.9827,12100.0
2013-10-21 13:55:00,32.78,32.79,32.78,32.79,5200.0,29.9736,29.9827,29.9736,29.9827,5200.0
2013-10-21 14:00:00,32.77,32.78,32.74,32.74,8900.0,29.9644,29.9736,29.937,29.937,8900.0
2013-10-21 14:05:00,32.74,32.75,32.74,32.74,4000.0,29.937,29.9461,29.937,29.937,4000.0
2013-10-21 14:10:00,32.75,32.75,32.72,32.72,8400.0,29.9461,29.9461,29.9187,29.9187,8400.0
2013-10-21 14:15:00,32.73,32.73,32.7,32.7,9800.0,29.9278,29.9278,29.9004,29.9004,9800.0
2013-10-21 14:20:00,32.7,32.7,32.62,32.65,32500.0,29.9004,29.9004,29.8273,29.8547,32500.0
2013-10-21 14:25:00,32.65,32.68,32.62,32.68,20000.0,29.8547,29.8821,29.8273,29.8821,20000.0
2013-10-21 14:30:00,32.68,32.69,32.67,32.69,13900.0,29.8821,29.8913,29.873,29.8913,13900.0
2013-10-21 14:35:00,32.68,32.69,32.67,32.67,8600.0,29.8821,29.8913,29.873,29.873,8600.0
2013-10-21 14:40:00,32.67,32.68,32.67,32.67,7900.0,29.873,29.8821,29.873,29.873,7900.0
2013-10-21 14:45:00,32.68,32.7,32.67,32.7,18000.0,29.8821,29.9004,29.873,29.9004,18000.0
2013-10-21 14:50:00,32.7,32.76,32.7,32.74,22800.0,29.9004,29.9553,29.9004,29.937,22800.0
2013-10-21 14:55:00,32.75,32.77,32.73,32.76,41000.0,29.9461,29.9644,29.9278,29.9553,41000.0
2013-10-21 15:00:00,32.77,32.8,32.77,32.8,13000.0,29.9644,29.9919,29.9644,29.9919,13000.0
2013-10-21 15:05:00,32.81,32.85,32.81,32.84,21500.0,30.001,30.0376,30.001,30.0284,21500.0
2013-10-21 15:10:00,32.83,32.84,32.8,32.81,15600.0,30.0193,30.0284,29.9919,30.001,15600.0
2013-10-21 15:15:00,32.82,32.84,32.81,32.83,54200.0,30.0101,30.0284,30.001,30.0193,54200.0
2013-10-21 15:20:00,32.83,32.83,32.8,32.8,20000.0,30.0193,30.0193,29.9919,29.9919,20000.0
2013-10-21 15:25:00,32.8,32.8,32.72,32.72,39200.0,29.9919,29.9919,29.9187,29.9187,39200.0
2013-10-21 15:30:00,32.72,32.76,32.7,32.75,34100.0,29.9187,29.9553,29.9004,29.9461,34100.0
2013-10-21 15:35:00,32.75,32.75,32.73,32.73,21700.0,29.9461,29.9461,29.9278,29.9278,21700.0
2013-10-21 15:40:00,32.73,32.73,32.67,32.69,66000.0,29.9278,29.9278,29.873,29.8913,66000.0
2013-10-21 15:45:00,32.7,32.75,32.67,32.74,61900.0,29.9004,29.9461,29.873,29.937,61900.0
2013-10-21 15:50:00,32.75,32.79,32.72,32.78,105600.0,29.9461,29.9827,29.9187,29.9736,105600.0
2013-10-21 15:55:00,32.79,32.79,32.72,32.78,272600.0,29.9827,29.9827,29.9187,29.9736,272600.0
2013-10-22 09:30:00,32.92,32.95,32.83,32.95,39500.0,30.1016,30.129,30.0193,30.129,39500.0
2013-10-22 09:35:00,32.95,33.0,32.93,32.93,43500.0,30.129,30.1747,30.1107,30.1107,43500.0
2013-10-22 09:40:00,32.93,32.96,32.87,32.88,27800.0,30.1107,30.1382,30.0559,30.065,27800.0
2013-10-22 09:45:00,32.88,32.91,32.83,32.84,20700.0,30.065,30.0924,30.0193,30.0284,20700.0
2013-10-22 09:50:00,32.84,32.86,32.82,32.84,37600.0,30.0284,30.0467,30.0101,30.0284,37600.0
2013-10-22 09:55:00,32.84,32.85,32.8,32.8,16900.0,30.0284,30.0376,29.9919,29.9919,16900.0
2013-10-22 10:00:00,32.81,32.85,32.8,32.85,18400.0,30.001,30.0376,29.9919,30.0376,18400.0
2013-10-22 10:05:00,32.85,32.86,32.82,32.82,18400.0,30.0376,30.0467,30.0101,30.0101,18400.0
2013-10-22 10:10:00,32.82,32.84,32.81,32.81,76700.0,30.0101,30.0284,30.001,30.001,76700.0
2013-10-22 10:15:00,32.81,32.81,32.76,32.78,29500.0,30.001,30.001,29.9553,29.9736,29500.0
2013-10-22 10:20:00,32.79,32.8,32.77,32.79,31500.0,29.9827,29.9919,29.9644,29.9827,31500.0
2013-10-22 10:25:00,32.79,32.8,32.77,32.79,17200.0,29.9827,29.9919,29.9644,29.9827,17200.0
2013-10-22 10:30:00,32.78,32.78,32.73,32.75,33700.0,29.9736,29.9736,29.9278,29.9461,33700.0
2013-10-22 10:35:00,32.75,32.75,32.71,32.72,30900.0,29.9461,29.9461,29.9096,29.9187,30900.0
2013-10-22 10:40:00,32.72,32.72,32.63,32.63,28900.0,29.9187,29.9187,29.8364,29.8364,28900.0
2013-10-22 10:45:00,32.61,32.63,32.5,32.5,20000.0,29.8181,29.8364,29.7175,29.7175,20000.0
2013-10-22 10:50:00,32.5,32.51,32.42,32.42,25100.0,29.7175,29.7267,29.6444,29.6444,25100.0
2013-10-22 10:55:00,32.43,32.5,32.39,32.5,24500.0,29.6535,29.7175,29.617,29.7175,24500.0
2013-10-22 11:00:00,32.51,32.61,32.5,32.6,26800.0,29.7267,29.8181,29.7175,29.809,26800.0
2013-10-22 11:05:00,32.6,32.63,32.53,32.53,52500.0,29.809,29.8364,29.745,29.745,52500.0
2013-10-22 11:10:00,32.54,32.64,32.54,32.59,14900.0,29.7541,29.8456,29.7541,29.7998,14900.0
2013-10-22 11:15:00,32.6,32.66,32.6,32.66,13300.0,29.809,29.8638,29.809,29.8638,13300.0
2013-10-22 11:20:00,32.67,32.67,32.55,32.56,22300.0,29.873,29.873,29.7633,29.7724,22300.0
2013-10-22 11:25:00,32.56,32.62,32.55,32.62,11900.0,29.7724,29.8273,29.7633,29.8273,11900.0
2013-10-22 11:30:00,32.62,32.66,32.56,32.6,21700.0,29.8273,29.8638,29.7724,29.809,21700.0
2013-10-22 11:35:00,32.61,32.64,32.6,32.61,29000.0,29.8181,29.8456,29.809,29.8181,29000.0
2013-10-22 11:40:00,32.61,32.61,32.55,32.56,12600.0,29.8181,29.8181,29.7633,29.7724,12600.0
2013-10-22 11:45:00,32.57,32.61,32.57,32.59,22200.0,29.7815,29.8181,29.7815,29.7998,22200.0
2013-10-22 11:50:00,32.58,32.61,32.58,32.6,11300.0,29.7907,29.8181,29.7907,29.809,11300.0
2013-10-22 11:55:00,32.61,32.63,32.6,32.62,13900.0,29.8181,29.8364,29.809,29.8273,13900.0
2013-10-22 12:00:00,32.63,32.63,32.55,32.57,37900.0,29.8364,29.8364,29.7633,29.7815,37900.0
2013-10-22 12:05:00,32.57,32.59,32.57,32.59,10300.0,29.7815,29.7998,29.7815,29.7998,10300.0
2013-10-22 12:10:00,32.59,32.6,32.58,32.58,17100.0,29.7998,29.809,29.7907,29.7907,17100.0
2013-10-22 12:15:00,32.59,32.59,32.55,32.55,16500.0,29.7998,29.7998,29.7633,29.7633,16500.0
2013-10-22 12:20:00,32.55,32.57,32.55,32.57,15000.0,29.7633,29.7815,29.7633,29.7815,15000.0
2013-10-22 12:25:00,32.57,32.57,32.55,32.56,15000.0,29.7815,29.7815,29.7633,29.7724,15000.0
2013-10-22 12:30:00,32.55,32.56,32.5,32.5,32100.0,29.7633,29.7724,29.7175,29.7175,32100.0
2013-10-22 12:35:00,32.5,32.51,32.46,32.46,22000.0,29.7175,29.7267,29.681,29.681,22000.0
2013-10-22 12:40:00,32.46,32.47,32.46,32.47,15800.0,29.681,29.6901,29.681,29.6901,15800.0
2013-10-22 12:45:00,32.46,32.46,32.36,32.4,71100.0,29.681,29.681,29.5895,29.6261,71100.0
2013-10-22 12:50:00,32.41,32.41,32.37,32.37,32700.0,29.6352,29.6352,29.5987,29.5987,32700.0
2013-10-22 12:55:00,32.38,32.4,32.38,32.39,13700.0,29.6078,29.6261,29.6078,29.617,13700.0
2013-10-22 13:00:00,32.4,32.42,32.38,32.42,30500.0,29.6261,29.6444,29.6078,29.6444,30500.0
2013-10-22 13:05:00,32.42,32.42,32.32,32.32,49900.0,29.6444,29.6444,29.5529,29.5529,49900.0
2013-10-22 13:10:00,32.32,32.33,32.26,32.32,52400.0,29.5529,29.5621,29.4981,29.5529,52400.0
2013-10-22 13:15:00,32.32,32.41,32.32,32.39,46200.0,29.5529,29.6352,29.5529,29.617,46200.0
2013-10-22 13:20:00,32.39,32.4,32.35,32.35,20700.0,29.617,29.6261,29.5804,29.5804,20700.0
2013-10-22 13:25:00,32.36,32.37,32.33,32.34,17700.0,29.5895,29.5987,29.5621,29.5712,17700.0
2013-10-22 13:30:00,32.34,32.38,32.32,32.38,22600.0,29.5712,29.6078,29.5529,29.6078,22600.0
2013-10-22 13:35:00,32.39,32.42,32.38,32.42,25400.0,29.617,29.6444,29.6078,29.6444,25400.0
2013-10-22 13:40:00,32.43,32.46,32.43,32.45,12800.0,29.6535,29.681,29.6535,29.6718,12800.0
2013-10-22 13:45:00,32.45,32.49,32.45,32.48,26700.0,29.6718,29.7084,29.6718,29.6993,26700.0
2013-10-22 13:50:00,32.47,32.5,32.46,32.5,20400.0,29.6901,29.7175,29.681,29.7175,20400.0
2013-10-22 13:55:00,32.49,32.52,32.44,32.44,41400.0,29.7084,29.7358,29.6627,29.6627,41400.0
2013-10-22 14:00:00,32.44,32.5,32.44,32.49,22700.0,29.6627,29.7175,29.6627,29.7084,22700.0
2013-10-22 14:05:00,32.49,32.51,32.49,32.51,19000.0,29.7084,29.7267,29.7084,29.7267,19000.0
2013-10-22 14:10:00,32.5,32.51,32.47,32.48,44000.0,29.7175,29.7267,29.6901,29.6993,44000.0
2013-10-22 14:15:00,32.47,32.48,32.44,32.46,39000.0,29.6901,29.6993,29.6627,29.681,39000.0
2013-10-22 14:20:00,32.46,32.47,32.41,32.41,22700.0,29.681,29.6901,29.6352,29.6352,22700.0
2013-10-22 14:25:00,32.42,32.45,32.42,32.43,17600.0,29.6444,29.6718,29.6444,29.6535,17600.0
2013-10-22 14:30:00,32.43,32.45,32.42,32.44,19000.0,29.6535,29.6718,29.6444,29.6627,19000.0
2013-10-22 14:35:00,32.44,32.47,32.44,32.46,14400.0,29.6627,29.6901,29.6627,29.681,14400.0
2013-10-22 14:40:00,32.46,32.5,32.46,32.5,34600.0,29.681,29.7175,29.681,29.7175,34600.0
2013-10-22 14:45:00,32.49,32.57,32.49,32.56,26900.0,29.7084,29.7815,29.7084,29.7724,26900.0
2013-10-22 14:50:00,32.56,32.61,32.56,32.6,50100.0,29.7724,29.8181,29.7724,29.809,50100.0
2013-10-22 14:55:00,32.61,32.63,32.58,32.58,58400.0,29.8181,29.8364,29.7907,29.7907,58400.0
2013-10-22 15:00:00,32.59,32.65,32.59,32.64,36200.0,29.7998,29.8547,29.7998,29.8456,36200.0
2013-10-22 15:05:00,32.65,32.65,32.6,32.6,43100.0,29.8547,29.8547,29.809,29.809,43100.0
2013-10-22 15:10:00,32.6,32.61,32.58,32.59,46100.0,29.809,29.8181,29.7907,29.7998,46100.0
2013-10-22 15:15:00,32.59,32.59,32.58,32.58,17100.0,29.7998,29.7998,29.7907,29.7907,17100.0
2013-10-22 15:20:00,32.59,32.59,32.52,32.52,65800.0,29.7998,29.7998,29.7358,29.7358,65800.0
2013-10-22 15:25:00,32.53,32.55,32.52,32.53,39100.0,29.745,29.7633,29.7358,29.745,39100.0
2013-10-22 15:30:00,32.54,32.58,32.53,32.58,40900.0,29.7541,29.7907,29.745,29.7907,40900.0
2013-10-22 15:35:00,32.58,32.59,32.57,32.57,55600.0,29.7907,29.7998,29.7815,29.7815,55600.0
2013-10-22 15:40:00,32.58,32.59,32.55,32.57,152800.0,29.7907,29.7998,29.7633,29.7815,152800.0
2013-10-22 15:45:00,32.57,32.59,32.54,32.54,107800.0,29.7815,29.7998,29.7541,29.7541,107800.0
2013-10-22 15:50:00,32.55,32.59,32.55,32.58,116200.0,29.7633,29.7998,29.7633,29.7907,116200.0
2013-10-22 15:55:00,32.59,32.59,32.5,32.51,162000.0,29.7998,29.7998,29.7175,29.7267,162000.0
2013-10-23 09:30:00,32.48,32.63,32.48,32.55,55500.0,29.6993,29.8364,29.6993,29.7633,55500.0
2013-10-23 09:35:00,32.56,32.68,32.56,32.66,30900.0,29.7724,29.8821,29.7724,29.8638,30900.0
2013-10-23 09:40:00,32.65,32.83,32.65,32.77,79900.0,29.8547,30.0193,29.8547,29.9644,79900.0
2013-10-23 09:45:00,32.77,32.79,32.67,32.74,60300.0,29.9644,29.9827,29.873,29.937,60300.0
2013-10-23 09:50:00,32.73,32.77,32.69,32.72,64900.0,29.9278,29.9644,29.8913,29.9187,64900.0
2013-10-23 09:55:00,32.73,32.75,32.7,32.71,30400.0,29.9278,29.9461,29.9004,29.9096,30400.0
2013-10-23 10:00:00,32.71,32.71,32.64,32.66,63900.0,29.9096,29.9096,29.8456,29.8638,63900.0
2013-10-23 10:05:00,32.66,32.75,32.65,32.74,61900.0,29.8638,29.9461,29.8547,29.937,61900.0
2013-10-23 10:10:00,32.74,32.83,32.74,32.83,50100.0,29.937,30.0193,29.937,30.0193,50100.0
2013-10-23 10:15:00,32.83,32.85,32.81,32.83,32600.0,30.0193,30.0376,30.001,30.0193,32600.0
2013-10-23 10:20:00,32.83,32.87,32.72,32.77,31000.0,30.0193,30.0559,29.9187,29.9644,31000.0
2013-10-23 10:25:00,32.77,32.8,32.73,32.8,66700.0,29.9644,29.9919,29.9278,29.9919,66700.0
2013-10-23 10:30:00,32.79,32.89,32.76,32.86,70700.0,29.9827,30.0741,29.9553,30.0467,70700.0
2013-10-23 10:35:00,32.86,32.9,32.84,32.89,38600.0,30.0467,30.0833,30.0284,30.0741,38600.0
2013-10-23 10:40:00,32.88,32.9,32.79,32.83,46500.0,30.065,30.0833,29.9827,30.0193,46500.0
2013-10-23 10:45:00,32.83,32.83,32.77,32.8,20900.0,30.0193,30.0193,29.9644,29.9919,20900.0
2013-10-23 10:50:00,32.8,32.8,32.7,32.77,49300.0,29.9919,29.9919,29.9004,29.9644,49300.0
2013-10-23 10:55:00,32.78,32.82,32.78,32.78,29600.0,29.9736,30.0101,29.9736,29.9736,29600.0
2013-10-23 11:00:00,32.79,32.82,32.75,32.8,58600.0,29.9827,30.0101,29.9461,29.9919,58600.0
2013-10-23 11:05:00,32.8,32.83,32.78,32.78,35500.0,29.9919,30.0193,29.9736,29.9736,35500.0
2013-10-23 11:10:00,32.79,32.82,32.78,32.82,100600.0,29.9827,30.0101,29.9736,30.0101,100600.0
2013-10-23 11:15:00,32.82,32.86,32.82,32.82,68600.0,30.0101,30.0467,30.0101,30.0101,68600.0
2013-10-23 11:20:00,32.82,32.82,32.78,32.79,83600.0,30.0101,30.0101,29.9736,29.9827,83600.0
2013-10-23 11:25:00,32.78,32.78,32.72,32.73,22900.0,29.9736,29.9736,29.9187,29.9278,22900.0
2013-10-23 11:30:00,32.73,32.8,32.73,32.77,15600.0,29.9278,29.9919,29.9278,29.9644,15600.0
2013-10-23 11:35:00,32.75,32.78,32.74,32.75,7600.0,29.9461,29.9736,29.937,29.9461,7600.0
2013-10-23 11:40:00,32.75,32.79,32.73,32.75,29100.0,29.9461,29.9827,29.9278,29.9461,29100.0
2013-10-23 11:45:00,32.75,32.79,32.75,32.78,19800.0,29.9461,29.9827,29.9461,29.9736,19800.0
2013-10-23 11:50:00,32.79,32.79,32.71,32.73,15000.0,29.9827,29.9827,29.9096,29.9278,15000.0
2013-10-23 11:55:00,32.73,32.75,32.71,32.71,11700.0,29.9278,29.9461,29.9096,29.9096,11700.0
2013-10-23 12:00:00,32.71,32.74,32.71,32.73,15900.0,29.9096,29.937,29.9096,29.9278,15900.0
2013-10-23 12:05:00,32.72,32.74,32.68,32.72,18000.0,29.9187,29.937,29.8821,29.9187,18000.0
2013-10-23 12:10:00,32.73,32.75,32.71,32.75,6200.0,29.9278,29.9461,29.9096,29.9461,6200.0
2013-10-23 12:15:00,32.75,32.77,32.7,32.7,10000.0,29.9461,29.9644,29.9004,29.9004,10000.0
2013-10-23 12:20:00,32.7,32.73,32.65,32.69,16100.0,29.9004,29.9278,29.8547,29.8913,16100.0
2013-10-23 12:25:00,32.68,32.71,32.68,32.69,11600.0,29.8821,29.9096,29.8821,29.8913,11600.0
2013-10-23 12:30:00,32.69,32.7,32.66,32.68,22000.0,29.8913,29.9004,29.8638,29.8821,22000.0
2013-10-23 12:35:00,32.68,32.72,32.67,32.68,26000.0,29.8821,29.9187,29.873,29.8821,26000.0
2013-10-23 12:40:00,32.68,32.72,32.67,32.67,12700.0,29.8821,29.9187,29.873,29.873,12700.0
2013-10-23 12:45:00,32.68,32.73,32.68,32.73,6500.0,29.8821,29.9278,29.8821,29.9278,6500.0
2013-10-23 12:50:00,32.73,32.73,32.67,32.69,10900.0,29.9278,29.9278,29.873,29.8913,10900.0
2013-10-23 12:55:00,32.7,32.74,32.69,32.71,57100.0,29.9004,29.937,29.8913,29.9096,57100.0
2013-10-23 13:00:00,32.72,32.73,32.7,32.73,17800.0,29.9187,29.9278,29.9004,29.9278,17800.0
2013-10-23 13:05:00,32.72,32.76,32.7,32.71,13900.0,29.9187,29.9553,29.9004,29.9096,13900.0
2013-10-23 13:10:00,32.71,32.71,32.67,32.71,8100.0,29.9096,29.9096,29.873,29.9096,8100.0
2013-10-23 13:15:00,32.72,32.73,32.71,32.72,14600.0,29.9187,29.9278,29.9096,29.9187,14600.0
2013-10-23 13:20:00,32.73,32.73,32.69,32.72,5300.0,29.9278,29.9278,29.8913,29.9187,5300.0
2013-10-23 13:25:00,32.72,32.75,32.71,32.75,16700.0,29.9187,29.9461,29.9096,29.9461,16700.0
2013-10-23 13:30:00,32.75,32.76,32.72,32.75,6100.0,29.9461,29.9553,29.9187,29.9461,6100.0
2013-10-23 13:35:00,32.75,32.78,32.75,32.78,10600.0,29.9461,29.9736,29.9461,29.9736,10600.0
2013-10-23 13:40:00,32.77,32.77,32.72,32.73,8300.0,29.9644,29.9644,29.9187,29.9278,8300.0
2013-10-23 13:45:00,32.73,32.74,32.73,32.74,7200.0,29.9278,29.937,29.9278,29.937,7200.0
2013-10-23 13:50:00,32.74,32.78,32.73,32.77,6800.0,29.937,29.9736,29.9278,29.9644,6800.0
2013-10-23 13:55:00,32.77,32.78,32.71,32.71,14700.0,29.9644,29.9736,29.9096,29.9096,14700.0
2013-10-23 14:00:00,32.7,32.74,32.69,32.73,9300.0,29.9004,29.937,29.8913,29.9278,9300.0
2013-10-23 14:05:00,32.73,32.74,32.69,32.69,8900.0,29.9278,29.937,29.8913,29.8913,8900.0
2013-10-23 14:10:00,32.7,32.74,32.7,32.73,9000.0,29.9004,29.937,29.9004,29.9278,9000.0
2013-10-23 14:15:00,32.74,32.76,32.7,32.71,15800.0,29.937,29.9553,29.9004,29.9096,15800.0
2013-10-23 14:20:00,32.71,32.73,32.7,32.7,20900.0,29.9096,29.9278,29.9004,29.9004,20900.0
2013-10-23 14:25:00,32.69,32.71,32.68,32.7,15700.0,29.8913,29.9096,29.8821,29.9004,15700.0
2013-10-23 14:30:00,32.71,32.72,32.7,32.71,15100.0,29.9096,29.9187,29.9004,29.9096,15100.0
2013-10-23 14:35:00,32.71,32.71,32.66,32.68,13800.0,29.9096,29.9096,29.8638,29.8821,13800.0
2013-10-23 14:40:00,32.69,32.75,32.68,32.73,18900.0,29.8913,29.9461,29.8821,29.9278,18900.0
2013-10-23 14:45:00,32.74,32.75,32.71,32.74,27500.0,29.937,29.9461,29.9096,29.937,27500.0
2013-10-23 14:50:00,32.73,32.74,32.69,32.69,23000.0,29.9278,29.937,29.8913,29.8913,23000.0
2013-10-23 14:55:00,32.69,32.75,32.69,32.72,20600.0,29.8913,29.9461,29.8913,29.9187,20600.0
2013-10-23 15:00:00,32.72,32.73,32.7,32.72,41000.0,29.9187,29.9278,29.9004,29.9187,41000.0
2013-10-23 15:05:00,32.71,32.73,32.64,32.65,72700.0,29.9096,29.9278,29.8456,29.8547,72700.0
2013-10-23 15:10:00,32.65,32.65,32.61,32.62,35200.0,29.8547,29.8547,29.8181,29.8273,35200.0
2013-10-23 15:15:00,32.61,32.61,32.58,32.59,27600.0,29.8181,29.8181,29.7907,29.7998,27600.0
2013-10-23 15:20:00,32.59,32.61,32.56,32.58,30700.0,29.7998,29.8181,29.7724,29.7907,30700.0
2013-10-23 15:25:00,32.59,32.64,32.58,32.64,22500.0,29.7998,29.8456,29.7907,29.8456,22500.0
2013-10-23 15:30:00,32.64,32.64,32.61,32.62,141500.0,29.8456,29.8456,29.8181,29.8273,141500.0
2013-10-23 15:35:00,32.62,32.64,32.61,32.61,78900.0,29.8273,29.8456,29.8181,29.8181,78900.0
2013-10-23 15:40:00,32.62,32.62,32.55,32.6,67800.0,29.8273,29.8273,29.7633,29.809,67800.0
2013-10-23 15:45:00,32.61,32.63,32.56,32.57,77600.0,29.8181,29.8364,29.7724,29.7815,77600.0
2013-10-23 15:50:00,32.58,32.61,32.55,32.58,76400.0,29.7907,29.8181,29.7633,29.7907,76400.0
2013-10-23 15:55:00,32.58,32.61,32.56,32.59,78300.0,29.7907,29.8181,29.7724,29.7998,78300.0
2013-10-24 09:30:00,32.75,32.89,32.67,32.77,84400.0,29.9461,30.0741,29.873,29.9644,84400.0
2013-10-24 09:35:00,32.76,32.8,32.7,32.72,22300.0,29.9553,29.9919,29.9004,29.9187,22300.0
2013-10-24 09:40:00,32.7,32.72,32.59,32.61,25800.0,29.9004,29.9187,29.7998,29.8181,25800.0
2013-10-24 09:45:00,32.6,32.6,32.5,32.5,26200.0,29.809,29.809,29.7175,29.7175,26200.0
2013-10-24 09:50:00,32.5,32.57,32.5,32.55,18600.0,29.7175,29.7815,29.7175,29.7633,18600.0
2013-10-24 09:55:00,32.55,32.57,32.52,32.55,40800.0,29.7633,29.7815,29.7358,29.7633,40800.0
2013-10-24 10:00:00,32.54,32.57,32.53,32.55,35900.0,29.7541,29.7815,29.745,29.7633,35900.0
2013-10-24 10:05:00,32.56,32.65,32.54,32.65,42200.0,29.7724,29.8547,29.7541,29.8547,42200.0
2013-10-24 10:10:00,32.65,32.68,32.61,32.64,40000.0,29.8547,29.8821,29.8181,29.8456,40000.0
2013-10-24 10:15:00,32.63,32.66,32.61,32.65,25200.0,29.8364,29.8638,29.8181,29.8547,25200.0
2013-10-24 10:20:00,32.65,32.69,32.65,32.67,24600.0,29.8547,29.8913,29.8547,29.873,24600.0
2013-10-24 10:25:00,32.67,32.67,32.61,32.62,23200.0,29.873,29.873,29.8181,29.8273,23200.0
2013-10-24 10:30:00,32.62,32.66,32.59,32.65,18200.0,29.8273,29.8638,29.7998,29.8547,18200.0
2013-10-24 10:35:00,32.67,32.7,32.65,32.65,14400.0,29.873,29.9004,29.8547,29.8547,14400.0
2013-10-24 10:40:00,32.64,32.68,32.64,32.66,26300.0,29.8456,29.8821,29.8456,29.8638,26300.0
2013-10-24 10:45:00,32.66,32.69,32.66,32.67,7100.0,29.8638,29.8913,29.8638,29.873,7100.0
2013-10-24 10:50:00,32.68,32.68,32.65,32.68,17100.0,29.8821,29.8821,29.8547,29.8821,17100.0
2013-10-24 10:55:00,32.68,32.7,32.64,32.65,17700.0,29.8821,29.9004,29.8456,29.8547,17700.0
2013-10-24 11:00:00,32.65,32.65,32.62,32.62,13800.0,29.8547,29.8547,29.8273,29.8273,13800.0
2013-10-24 11:05:00,32.64,32.67,32.63,32.67,9600.0,29.8456,29.873,29.8364,29.873,9600.0
2013-10-24 11:10:00,32.66,32.69,32.65,32.69,17900.0,29.8638,29.8913,29.8547,29.8913,17900.0
2013-10-24 11:15:00,32.69,32.69,32.63,32.64,42700.0,29.8913,29.8913,29.8364,29.8456,42700.0
2013-10-24 11:20:00,32.64,32.66,32.63,32.66,5400.0,29.8456,29.8638,29.8364,29.8638,5400.0
2013-10-24 11:25:00,32.66,32.72,32.66,32.71,46000.0,29.8638,29.9187,29.8638,29.9096,46000.0
2013-10-24 11:30:00,32.71,32.73,32.7,32.7,34000.0,29.9096,29.9278,29.9004,29.9004,34000.0
2013-10-24 11:35:00,32.71,32.71,32.68,32.69,23000.0,29.9096,29.9096,29.8821,29.8913,23000.0
2013-10-24 11:40:00,32.69,32.71,32.69,32.7,20900.0,29.8913,29.9096,29.8913,29.9004,20900.0
2013-10-24 11:45:00,32.7,32.71,32.66,32.67,127100.0,29.9004,29.9096,29.8638,29.873,127100.0
2013-10-24 11:50:00,32.66,32.66,32.65,32.66,43400.0,29.8638,29.8638,29.8547,29.8638,43400.0
2013-10-24 11:55:00,32.66,32.66,32.65,32.65,102000.0,29.8638,29.8638,29.8547,29.8547,102000.0
2013-10-24 12:00:00,32.66,32.66,32.63,32.66,64700.0,29.8638,29.8638,29.8364,29.8638,64700.0
2013-10-24 12:05:00,32.66,32.69,32.66,32.67,9100.0,29.8638,29.8913,29.8638,29.873,9100.0
2013-10-24 12:10:00,32.66,32.68,32.65,32.65,15400.0,29.8638,29.8821,29.8547,29.8547,15400.0
2013-10-24 12:15:00,32.65,32.67,32.64,32.67,16500.0,29.8547,29.873,29.8456,29.873,16500.0
2013-10-24 12:20:00,32.66,32.69,32.66,32.67,28900.0,29.8638,29.8913,29.8638,29.873,28900.0
2013-10-24 12:25:00,32.68,32.68,32.66,32.66,14900.0,29.8821,29.8821,29.8638,29.8638,14900.0
2013-10-24 12:30:00,32.66,32.66,32.63,32.64,17900.0,29.8638,29.8638,29.8364,29.8456,17900.0
2013-10-24 12:35:00,32.63,32.66,32.61,32.66,28500.0,29.8364,29.8638,29.8181,29.8638,28500.0
2013-10-24 12:40:00,32.67,32.68,32.66,32.68,11300.0,29.873,29.8821,29.8638,29.8821,11300.0
2013-10-24 12:45:00,32.68,32.71,32.67,32.67,27200.0,29.8821,29.9096,29.873,29.873,27200.0
2013-10-24 12:50:00,32.66,32.66,32.65,32.65,7900.0,29.8638,29.8638,29.8547,29.8547,7900.0
2013-10-24 12:55:00,32.65,32.69,32.65,32.68,41900.0,29.8547,29.8913,29.8547,29.8821,41900.0
2013-10-24 13:00:00,32.67,32.67,32.64,32.65,9000.0,29.873,29.873,29.8456,29.8547,9000.0
2013-10-24 13:05:00,32.66,32.67,32.65,32.66,56700.0,29.8638,29.873,29.8547,29.8638,56700.0
2013-10-24 13:10:00,32.66,32.7,32.66,32.7,9900.0,29.8638,29.9004,29.8638,29.9004,9900.0
2013-10-24 13:15:00,32.7,32.7,32.66,32.66,17700.0,29.9004,29.9004,29.8638,29.8638,17700.0
2013-10-24 13:20:00,32.66,32.7,32.65,32.65,25500.0,29.8638,29.9004,29.8547,29.8547,25500.0
2013-10-24 13:25:00,32.66,32.69,32.65,32.69,38000.0,29.8638,29.8913,29.8547,29.8913,38000.0
2013-10-24 13:30:00,32.69,32.7,32.69,32.7,16500.0,29.8913,29.9004,29.8913,29.9004,16500.0
2013-10-24 13:35:00,32.7,32.7,32.68,32.7,34500.0,29.9004,29.9004,29.8821,29.9004,34500.0
2013-10-24 13:40:00,32.7,32.7,32.68,32.7,29900.0,29.9004,29.9004,29.8821,29.9004,29900.0
2013-10-24 13:45:00,32.7,32.7,32.67,32.69,21300.0,29.9004,29.9004,29.873,29.8913,21300.0
2013-10-24 13:50:00,32.69,32.7,32.68,32.69,28400.0,29.8913,29.9004,29.8821,29.8913,28400.0
2013-10-24 13:55:00,32.69,32.7,32.69,32.69,11900.0,29.8913,29.9004,29.8913,29.8913,11900.0
2013-10-24 14:00:00,32.69,32.7,32.67,32.68,23400.0,29.8913,29.9004,29.873,29.8821,23400.0
2013-10-24 14:05:00,32.67,32.69,32.65,32.66,20600.0,29.873,29.8913,29.8547,29.8638,20600.0
2013-10-24 14:10:00,32.66,32.67,32.65,32.66,13600.0,29.8638,29.873,29.8547,29.8638,13600.0
2013-10-24 14:15:00,32.67,32.67,32.64,32.65,19400.0,29.873,29.873,29.8456,29.8547,19400.0
2013-10-24 14:20:00,32.65,32.69,32.65,32.69,7700.0,29.8547,29.8913,29.8547,29.8913,7700.0
2013-10-24 14:25:00,32.69,32.7,32.69,32.69,24200.0,29.8913,29.9004,29.8913,29.8913,24200.0
2013-10-24 14:30:00,32.69,32.69,32.67,32.69,29500.0,29.8913,29.8913,29.873,29.8913,29500.0
2013-10-24 14:35:00,32.69,32.69,32.67,32.68,9600.0,29.8913,29.8913,29.873,29.8821,9600.0
2013-10-24 14:40:00,32.68,32.69,32.67,32.69,10800.0,29.8821,29.8913,29.873,29.8913,10800.0
2013-10-24 14:45:00,32.69,32.69,32.68,32.69,5700.0,29.8913,29.8913,29.8821,29.8913,5700.0
2013-10-24 14:50:00,32.69,32.69,32.68,32.69,18900.0,29.8913,29.8913,29.8821,29.8913,18900.0
2013-10-24 14:55:00,32.69,32.71,32.68,32.69,42100.0,29.8913,29.9096,29.8821,29.8913,42100.0
2013-10-24 15:00:00,32.69,32.69,32.68,32.69,14900.0,29.8913,29.8913,29.8821,29.8913,14900.0
2013-10-24 15:05:00,32.69,32.7,32.67,32.68,47000.0,29.8913,29.9004,29.873,29.8821,47000.0
2013-10-24 15:10:00,32.67,32.69,32.65,32.66,19700.0,29.873,29.8913,29.8547,29.8638,19700.0
2013-10-24 15:15:00,32.67,32.7,32.67,32.69,33700.0,29.873,29.9004,29.873,29.8913,33700.0
2013-10-24 15:20:00,32.69,32.69,32.67,32.67,17300.0,29.8913,29.8913,29.873,29.873,17300.0
2013-10-24 15:25:00,32.67,32.69,32.66,32.67,32400.0,29.873,29.8913,29.8638,29.873,32400.0
2013-10-24 15:30:00,32.68,32.68,32.66,32.68,15600.0,29.8821,29.8821,29.8638,29.8821,15600.0
2013-10-24 15:35:00,32.68,32.7,32.68,32.69,37000.0,29.8821,29.9004,29.8821,29.8913,37000.0
2013-10-24 15:40:00,32.69,32.72,32.68,32.72,37400.0,29.8913,29.9187,29.8821,29.9187,37400.0
2013-10-24 15:45:00,32.71,32.75,32.71,32.75,32600.0,29.9096,29.9461,29.9096,29.9461,32600.0
2013-10-24 15:50:00,32.74,32.77,32.73,32.74,89400.0,29.937,29.9644,29.9278,29.937,89400.0
2013-10-24 15:55:00,32.74,32.76,32.72,32.73,71800.0,29.937,29.9553,29.9187,29.9278,71800.0
2013-10-25 09:30:00,32.8,32.8,32.71,32.77,28900.0,29.9919,29.9919,29.9096,29.9644,28900.0
2013-10-25 09:35:00,32.78,32.78,32.69,32.74,12200.0,29.9736,29.9736,29.8913,29.937,12200.0
2013-10-25 09:40:00,32.72,32.75,32.7,32.73,36300.0,29.9187,29.9461,29.9004,29.9278,36300.0
2013-10-25 09:45:00,32.72,32.76,32.69,32.72,15800.0,29.9187,29.9553,29.8913,29.9187,15800.0
2013-10-25 09:50:00,32.69,32.7,32.63,32.65,7600.0,29.8913,29.9004,29.8364,29.8547,7600.0
2013-10-25 09:55:00,32.63,32.65,32.56,32.56,11400.0,29.8364,29.8547,29.7724,29.7724,11400.0
2013-10-25 10:00:00,32.59,32.64,32.59,32.61,13600.0,29.7998,29.8456,29.7998,29.8181,13600.0
2013-10-25 10:05:00,32.61,32.61,32.54,32.57,25500.0,29.8181,29.8181,29.7541,29.7815,25500.0
2013-10-25 10:10:00,32.55,32.57,32.51,32.51,7400.0,29.7633,29.7815,29.7267,29.7267,7400.0
2013-10-25 10:15:00,32.52,32.54,32.49,32.5,16700.0,29.7358,29.7541,29.7084,29.7175,16700.0
2013-10-25 10:20:00,32.49,32.51,32.45,32.47,14600.0,29.7084,29.7267,29.6718,29.6901,14600.0
2013-10-25 10:25:00,32.47,32.47,32.41,32.41,9600.0,29.6901,29.6901,29.6352,29.6352,9600.0
2013-10-25 10:30:00,32.43,32.44,32.37,32.41,18700.0,29.6535,29.6627,29.5987,29.6352,18700.0
2013-10-25 10:35:00,32.41,32.42,32.39,32.4,10400.0,29.6352,29.6444,29.617,29.6261,10400.0
2013-10-25 10:40:00,32.41,32.43,32.36,32.37,18900.0,29.6352,29.6535,29.5895,29.5987,18900.0
2013-10-25 10:45:00,32.38,32.41,32.35,32.41,8900.0,29.6078,29.6352,29.5804,29.6352,8900.0
2013-10-25 10:50:00,32.41,32.48,32.41,32.46,13500.0,29.6352,29.6993,29.6352,29.681,13500.0
2013-10-25 10:55:00,32.45,32.48,32.44,32.48,5500.0,29.6718,29.6993,29.6627,29.6993,5500.0
2013-10-25 11:00:00,32.48,32.53,32.48,32.49,16700.0,29.6993,29.745,29.6993,29.7084,16700.0
2013-10-25 11:05:00,32.51,32.57,32.51,32.54,23000.0,29.7267,29.7815,29.7267,29.7541,23000.0
2013-10-25 11:10:00,32.55,32.59,32.54,32.59,8500.0,29.7633,29.7998,29.7541,29.7998,8500.0
2013-10-25 11:15:00,32.59,32.61,32.58,32.59,4800.0,29.7998,29.8181,29.7907,29.7998,4800.0
2013-10-25 11:20:00,32.6,32.61,32.56,32.57,19700.0,29.809,29.8181,29.7724,29.7815,19700.0
2013-10-25 11:25:00,32.56,32.58,32.53,32.53,9000.0,29.7724,29.7907,29.745,29.745,9000.0
2013-10-25 11:30:00,32.54,32.56,32.52,32.53,25100.0,29.7541,29.7724,29.7358,29.745,25100.0
2013-10-25 11:35:00,32.52,32.55,32.52,32.55,8400.0,29.7358,29.7633,29.7358,29.7633,8400.0
2013-10-25 11:40:00,32.55,32.55,32.54,32.55,6100.0,29.7633,29.7633,29.7541,29.7633,6100.0
2013-10-25 11:45:00,32.55,32.55,32.5,32.5,12200.0,29.7633,29.7633,29.7175,29.7175,12200.0
2013-10-25 11:50:00,32.5,32.51,32.48,32.51,19700.0,29.7175,29.7267,29.6993,29.7267,19700.0
2013-10-25 11:55:00,32.5,32.51,32.46,32.5,26400.0,29.7175,29.7267,29.681,29.7175,26400.0
2013-10-25 12:00:00,32.5,32.5,32.45,32.45,23700.0,29.7175,29.7175,29.6718,29.6718,23700.0
2013-10-25 12:05:00,32.46,32.47,32.45,32.46,5300.0,29.681,29.6901,29.6718,29.681,5300.0
2013-10-25 12:10:00,32.45,32.46,32.43,32.44,21600.0,29.6718,29.681,29.6535,29.6627,21600.0
2013-10-25 12:15:00,32.44,32.44,32.41,32.43,5800.0,29.6627,29.6627,29.6352,29.6535,5800.0
2013-10-25 12:20:00,32.43,32.44,32.42,32.44,7300.0,29.6535,29.6627,29.6444,29.6627,7300.0
2013-10-25 12:25:00,32.44,32.44,32.42,32.43,8000.0,29.6627,29.6627,29.6444,29.6535,8000.0
2013-10-25 12:30:00,32.43,32.43,32.42,32.43,1900.0,29.6535,29.6535,29.6444,29.6535,1900.0
2013-10-25 12:35:00,32.43,32.44,32.42,32.43,16000.0,29.6535,29.6627,29.6444,29.6535,16000.0
2013-10-25 12:40:00,32.43,32.44,32.43,32.43,16200.0,29.6535,29.6627,29.6535,29.6535,16200.0
2013-10-25 12:45:00,32.44,32.44,32.41,32.43,16400.0,29.6627,29.6627,29.6352,29.6535,16400.0
2013-10-25 12:50:00,32.42,32.43,32.41,32.42,9200.0,29.6444,29.6535,29.6352,29.6444,9200.0
2013-10-25 12:55:00,32.42,32.45,32.42,32.43,9200.0,29.6444,29.6718,29.6444,29.6535,9200.0
2013-10-25 13:00:00,32.42,32.43,32.42,32.43,2400.0,29.6444,29.6535,29.6444,29.6535,2400.0
2013-10-25 13:05:00,32.43,32.43,32.41,32.43,5100.0,29.6535,29.6535,29.6352,29.6535,5100.0
2013-10-25 13:10:00,32.43,32.43,32.43,32.43,9200.0,29.6535,29.6535,29.6535,29.6535,9200.0
2013-10-25 13:15:00,32.43,32.49,32.43,32.48,11400.0,29.6535,29.7084,29.6535,29.6993,11400.0
2013-10-25 13:20:00,32.47,32.48,32.43,32.44,6300.0,29.6901,29.6993,29.6535,29.6627,6300.0
2013-10-25 13:25:00,32.44,32.45,32.44,32.45,3000.0,29.6627,29.6718,29.6627,29.6718,3000.0
2013-10-25 13:30:00,32.45,32.47,32.44,32.46,9000.0,29.6718,29.6901,29.6627,29.681,9000.0
2013-10-25 13:35:00,32.46,32.49,32.46,32.49,9000.0,29.681,29.7084,29.681,29.7084,9000.0
2013-10-25 13:40:00,32.49,32.5,32.48,32.48,10900.0,29.7084,29.7175,29.6993,29.6993,10900.0
2013-10-25 13:45:00,32.48,32.48,32.46,32.47,4400.0,29.6993,29.6993,29.681,29.6901,4400.0
2013-10-25 13:50:00,32.47,32.48,32.46,32.46,17600.0,29.6901,29.6993,29.681,29.681,17600.0
2013-10-25 13:55:00,32.46,32.48,32.46,32.48,8500.0,29.681,29.6993,29.681,29.6993,8500.0
2013-10-25 14:00:00,32.48,32.49,32.47,32.48,12300.0,29.6993,29.7084,29.6901,29.6993,12300.0
2013-10-25 14:05:00,32.47,32.49,32.47,32.47,14500.0,29.6901,29.7084,29.6901,29.6901,14500.0
2013-10-25 14:10:00,32.47,32.49,32.46,32.49,7200.0,29.6901,29.7084,29.681,29.7084,7200.0
2013-10-25 14:15:00,32.49,32.49,32.48,32.48,15000.0,29.7084,29.7084,29.6993,29.6993,15000.0
2013-10-25 14:20:00,32.49,32.49,32.48,32.48,5800.0,29.7084,29.7084,29.6993,29.6993,5800.0
2013-10-25 14:25:00,32.48,32.49,32.47,32.49,21100.0,29.6993,29.7084,29.6901,29.7084,21100.0
2013-10-25 14:30:00,32.48,32.49,32.46,32.46,10800.0,29.6993,29.7084,29.681,29.681,10800.0
2013-10-25 14:35:00,32.47,32.48,32.46,32.46,8600.0,29.6901,29.6993,29.681,29.681,8600.0
2013-10-25 14:40:00,32.45,32.46,32.45,32.45,3200.0,29.6718,29.681,29.6718,29.6718,3200.0
2013-10-25 14:45:00,32.46,32.46,32.41,32.42,16700.0,29.681,29.681,29.6352,29.6444,16700.0
2013-10-25 14:50:00,32.41,32.42,32.4,32.41,12700.0,29.6352,29.6444,29.6261,29.6352,12700.0
2013-10-25 14:55:00,32.42,32.44,32.41,32.42,8900.0,29.6444,29.6627,29.6352,29.6444,8900.0
2013-10-25 15:00:00,32.43,32.43,32.35,32.4,45500.0,29.6535,29.6535,29.5804,29.6261,45500.0
2013-10-25 15:05:00,32.4,32.41,32.39,32.4,17700.0,29.6261,29.6352,29.617,29.6261,17700.0
2013-10-25 15:10:00,32.41,32.41,32.39,32.39,15000.0,29.6352,29.6352,29.617,29.617,15000.0
2013-10-25 15:15:00,32.4,32.41,32.4,32.4,13400.0,29.6261,29.6352,29.6261,29.6261,13400.0
2013-10-25 15:20:00,32.41,32.41,32.4,32.4,18200.0,29.6352,29.6352,29.6261,29.6261,18200.0
2013-10-25 15:25:00,32.4,32.41,32.39,32.4,35800.0,29.6261,29.6352,29.617,29.6261,35800.0
2013-10-25 15:30:00,32.41,32.41,32.38,32.38,42600.0,29.6352,29.6352,29.6078,29.6078,42600.0
2013-10-25 15:35:00,32.38,32.41,32.38,32.41,16400.0,29.6078,29.6352,29.6078,29.6352,16400.0
2013-10-25 15:40:00,32.41,32.41,32.4,32.41,42200.0,29.6352,29.6352,29.6261,29.6352,42200.0
2013-10-25 15:45:00,32.41,32.46,32.4,32.44,80800.0,29.6352,29.681,29.6261,29.6627,80800.0
2013-10-25 15:50:00,32.45,32.46,32.42,32.43,68700.0,29.6718,29.681,29.6444,29.6535,68700.0
2013-10-25 15:55:00,32.44,32.47,32.43,32.45,86400.0,29.6627,29.6901,29.6535,29.6718,86400.0
2013-10-28 09:30:00,32.53,32.53,32.36,32.37,27300.0,29.745,29.745,29.5895,29.5987,27300.0
2013-10-28 09:35:00,32.36,32.39,32.34,32.36,16200.0,29.5895,29.617,29.5712,29.5895,16200.0
2013-10-28 09:40:00,32.34,32.36,32.32,32.35,13000.0,29.5712,29.5895,29.5529,29.5804,13000.0
2013-10-28 09:45:00,32.35,32.38,32.31,32.35,28400.0,29.5804,29.6078,29.5438,29.5804,28400.0
2013-10-28 09:50:00,32.36,32.36,32.33,32.33,6100.0,29.5895,29.5895,29.5621,29.5621,6100.0
2013-10-28 09:55:00,32.35,32.36,32.3,32.31,11000.0,29.5804,29.5895,29.5347,29.5438,11000.0
2013-10-28 10:00:00,32.3,32.36,32.3,32.33,8100.0,29.5347,29.5895,29.5347,29.5621,8100.0
2013-10-28 10:05:00,32.33,32.35,32.31,32.34,9600.0,29.5621,29.5804,29.5438,29.5712,9600.0
2013-10-28 10:10:00,32.34,32.36,32.33,32.33,15000.0,29.5712,29.5895,29.5621,29.5621,15000.0
2013-10-28 10:15:00,32.33,32.35,32.31,32.32,53200.0,29.5621,29.5804,29.5438,29.5529,53200.0
2013-10-28 10:20:00,32.33,32.34,32.2,32.22,76400.0,29.5621,29.5712,29.4432,29.4615,76400.0
2013-10-28 10:25:00,32.21,32.22,32.17,32.18,48000.0,29.4524,29.4615,29.4158,29.4249,48000.0
2013-10-28 10:30:00,32.18,32.19,32.1,32.11,66500.0,29.4249,29.4341,29.3518,29.3609,66500.0
2013-10-28 10:35:00,32.11,32.12,32.06,32.08,43000.0,29.3609,29.3701,29.3152,29.3335,43000.0
2013-10-28 10:40:00,32.09,32.18,32.08,32.18,27000.0,29.3426,29.4249,29.3335,29.4249,27000.0
2013-10-28 10:45:00,32.18,32.26,32.18,32.23,31900.0,29.4249,29.4981,29.4249,29.4707,31900.0
2013-10-28 10:50:00,32.23,32.25,32.14,32.14,31500.0,29.4707,29.4889,29.3884,29.3884,31500.0
2013-10-28 10:55:00,32.14,32.14,31.99,32.0,60200.0,29.3884,29.3884,29.2512,29.2603,60200.0
2013-10-28 11:00:00,32.0,32.0,31.94,31.98,40600.0,29.2603,29.2603,29.2055,29.2421,40600.0
2013-10-28 11:05:00,31.98,32.0,31.98,32.0,56900.0,29.2421,29.2603,29.2421,29.2603,56900.0
2013-10-28 11:10:00,32.0,32.09,32.0,32.09,39300.0,29.2603,29.3426,29.2603,29.3426,39300.0
2013-10-28 11:15:00,32.08,32.11,32.06,32.07,55300.0,29.3335,29.3609,29.3152,29.3244,55300.0
2013-10-28 11:20:00,32.08,32.09,32.06,32.09,25500.0,29.3335,29.3426,29.3152,29.3426,25500.0
2013-10-28 11:25:00,32.08,32.1,32.07,32.09,26700.0,29.3335,29.3518,29.3244,29.3426,26700.0
2013-10-28 11:30:00,32.09,32.14,32.09,32.14,20300.0,29.3426,29.3884,29.3426,29.3884,20300.0
2013-10-28 11:35:00,32.14,32.19,32.13,32.16,22400.0,29.3884,29.4341,29.3792,29.4066,22400.0
2013-10-28 11:40:00,32.15,32.17,32.13,32.14,11200.0,29.3975,29.4158,29.3792,29.3884,11200.0
2013-10-28 11:45:00,32.14,32.15,32.11,32.11,25400.0,29.3884,29.3975,29.3609,29.3609,25400.0
2013-10-28 11:50:00,32.12,32.13,32.11,32.13,23800.0,29.3701,29.3792,29.3609,29.3792,23800.0
2013-10-28 11:55:00,32.14,32.15,32.11,32.12,22300.0,29.3884,29.3975,29.3609,29.3701,22300.0
2013-10-28 12:00:00,32.12,32.12,32.08,32.1,32400.0,29.3701,29.3701,29.3335,29.3518,32400.0
2013-10-28 12:05:00,32.1,32.11,32.09,32.1,24800.0,29.3518,29.3609,29.3426,29.3518,24800.0
2013-10-28 12:10:00,32.11,32.13,32.09,32.12,28600.0,29.3609,29.3792,29.3426,29.3701,28600.0
2013-10-28 12:15:00,32.12,32.14,32.09,32.11,15300.0,29.3701,29.3884,29.3426,29.3609,15300.0
2013-10-28 12:20:00,32.11,32.12,32.09,32.11,17700.0,29.3609,29.3701,29.3426,29.3609,17700.0
2013-10-28 12:25:00,32.12,32.12,32.1,32.1,17700.0,29.3701,29.3701,29.3518,29.3518,17700.0
2013-10-28 12:30:00,32.1,32.11,32.1,32.11,11900.0,29.3518,29.3609,29.3518,29.3609,11900.0
2013-10-28 12:35:00,32.11,32.11,32.09,32.09,14200.0,29.3609,29.3609,29.3426,29.3426,14200.0
2013-10-28 12:40:00,32.1,32.11,32.09,32.1,19000.0,29.3518,29.3609,29.3426,29.3518,19000.0
2013-10-28 12:45:00,32.09,32.13,32.09,32.11,28600.0,29.3426,29.3792,29.3426,29.3609,28600.0
2013-10-28 12:50:00,32.11,32.14,32.1,32.11,32200.0,29.3609,29.3884,29.3518,29.3609,32200.0
2013-10-28 12:55:00,32.11,32.12,32.1,32.11,26200.0,29.3609,29.3701,29.3518,29.3609,26200.0
2013-10-28 13:00:00,32.11,32.13,32.11,32.13,28300.0,29.3609,29.3792,29.3609,29.3792,28300.0
2013-10-28 13:05:00,32.12,32.13,32.12,32.13,13600.0,29.3701,29.3792,29.3701,29.3792,13600.0
2013-10-28 13:10:00,32.13,32.13,32.09,32.11,74700.0,29.3792,29.3792,29.3426,29.3609,74700.0
2013-10-28 13:15:00,32.11,32.12,32.1,32.11,11600.0,29.3609,29.3701,29.3518,29.3609,11600.0
2013-10-28 13:20:00,32.1,32.11,32.1,32.1,6700.0,29.3518,29.3609,29.3518,29.3518,6700.0
2013-10-28 13:25:00,32.11,32.11,32.09,32.1,21700.0,29.3609,29.3609,29.3426,29.3518,21700.0
2013-10-28 13:30:00,32.1,32.1,32.04,32.05,28600.0,29.3518,29.3518,29.2969,29.3061,28600.0
2013-10-28 13:35:00,32.06,32.07,32.02,32.05,29600.0,29.3152,29.3244,29.2786,29.3061,29600.0
2013-10-28 13:40:00,32.05,32.06,32.04,32.05,8500.0,29.3061,29.3152,29.2969,29.3061,8500.0
2013-10-28 13:45:00,32.06,32.07,32.05,32.06,11200.0,29.3152,29.3244,29.3061,29.3152,11200.0
2013-10-28 13:50:00,32.07,32.09,32.06,32.09,11700.0,29.3244,29.3426,29.3152,29.3426,11700.0
2013-10-28 13:55:00,32.09,32.09,32.07,32.09,17000.0,29.3426,29.3426,29.3244,29.3426,17000.0
2013-10-28 14:00:00,32.09,32.11,32.08,32.1,24300.0,29.3426,29.3609,29.3335,29.3518,24300.0
2013-10-28 14:05:00,32.1,32.1,32.09,32.1,25900.0,29.3518,29.3518,29.3426,29.3518,25900.0
2013-10-28 14:10:00,32.1,32.1,32.03,32.06,34900.0,29.3518,29.3518,29.2878,29.3152,34900.0
2013-10-28 14:15:00,32.06,32.08,32.05,32.07,25900.0,29.3152,29.3335,29.3061,29.3244,25900.0
2013-10-28 14:20:00,32.07,32.12,32.07,32.12,27000.0,29.3244,29.3701,29.3244,29.3701,27000.0
2013-10-28 14:25:00,32.12,32.14,32.11,32.13,36100.0,29.3701,29.3884,29.3609,29.3792,36100.0
2013-10-28 14:30:00,32.13,32.13,32.07,32.07,61100.0,29.3792,29.3792,29.3244,29.3244,61100.0
2013-10-28 14:35:00,32.07,32.07,32.04,32.05,19800.0,29.3244,29.3244,29.2969,29.3061,19800.0
2013-10-28 14:40:00,32.04,32.09,32.01,32.09,147000.0,29.2969,29.3426,29.2695,29.3426,147000.0
2013-10-28 14:45:00,32.08,32.13,32.07,32.09,104600.0,29.3335,29.3792,29.3244,29.3426,104600.0
2013-10-28 14:50:00,32.09,32.09,32.03,32.03,117000.0,29.3426,29.3426,29.2878,29.2878,117000.0
2013-10-28 14:55:00,32.04,32.04,32.01,32.01,18400.0,29.2969,29.2969,29.2695,29.2695,18400.0
2013-10-28 15:00:00,32.02,32.03,32.0,32.02,26500.0,29.2786,29.2878,29.2603,29.2786,26500.0
2013-10-28 15:05:00,32.03,32.04,32.02,32.02,38500.0,29.2878,29.2969,29.2786,29.2786,38500.0
2013-10-28 15:10:00,32.02,32.03,31.99,32.0,73600.0,29.2786,29.2878,29.2512,29.2603,73600.0
2013-10-28 15:15:00,32.0,32.01,31.97,31.99,41000.0,29.2603,29.2695,29.2329,29.2512,41000.0
2013-10-28 15:20:00,31.99,32.01,31.98,32.0,46000.0,29.2512,29.2695,29.2421,29.2603,46000.0
2013-10-28 15:25:00,32.0,32.06,32.0,32.05,57400.0,29.2603,29.3152,29.2603,29.3061,57400.0
2013-10-28 15:30:00,32.06,32.06,32.01,32.02,77600.0,29.3152,29.3152,29.2695,29.2786,77600.0
2013-10-28 15:35:00,32.02,32.04,32.0,32.04,141500.0,29.2786,29.2969,29.2603,29.2969,141500.0
2013-10-28 15:40:00,32.04,32.04,32.03,32.04,26000.0,29.2969,29.2969,29.2878,29.2969,26000.0
2013-10-28 15:45:00,32.04,32.04,31.95,31.99,237400.0,29.2969,29.2969,29.2146,29.2512,237400.0
2013-10-28 15:50:00,32.0,32.0,31.97,32.0,95700.0,29.2603,29.2603,29.2329,29.2603,95700.0
2013-10-28 15:55:00,32.0,32.0,31.96,31.99,289800.0,29.2603,29.2603,29.2238,29.2512,289800.0
2013-10-29 09:30:00,31.99,32.28,31.92,32.28,52200.0,29.2512,29.5164,29.1872,29.5164,52200.0
2013-10-29 09:35:00,32.28,32.3,32.24,32.25,50000.0,29.5164,29.5347,29.4798,29.4889,50000.0
2013-10-29 09:40:00,32.24,32.3,32.24,32.27,34200.0,29.4798,29.5347,29.4798,29.5072,34200.0
2013-10-29 09:45:00,32.26,32.27,32.23,32.23,38900.0,29.4981,29.5072,29.4707,29.4707,38900.0
2013-10-29 09:50:00,32.23,32.24,32.17,32.23,30600.0,29.4707,29.4798,29.4158,29.4707,30600.0
2013-10-29 09:55:00,32.23,32.24,32.16,32.23,34700.0,29.4707,29.4798,29.4066,29.4707,34700.0
2013-10-29 10:00:00,32.24,32.24,32.18,32.22,48200.0,29.4798,29.4798,29.4249,29.4615,48200.0
2013-10-29 10:05:00,32.23,32.24,32.21,32.22,55800.0,29.4707,29.4798,29.4524,29.4615,55800.0
2013-10-29 10:10:00,32.22,32.24,32.2,32.22,55700.0,29.4615,29.4798,29.4432,29.4615,55700.0
2013-10-29 10:15:00,32.22,32.23,32.19,32.2,25000.0,29.4615,29.4707,29.4341,29.4432,25000.0
2013-10-29 10:20:00,32.19,32.2,32.16,32.2,19700.0,29.4341,29.4432,29.4066,29.4432,19700.0
2013-10-29 10:25:00,32.19,32.2,32.17,32.2,27200.0,29.4341,29.4432,29.4158,29.4432,27200.0
2013-10-29 10:30:00,32.19,32.21,32.19,32.2,32600.0,29.4341,29.4524,29.4341,29.4432,32600.0
2013-10-29 10:35:00,32.2,32.21,32.19,32.2,19600.0,29.4432,29.4524,29.4341,29.4432,19600.0
2013-10-29 10:40:00,32.2,32.21,32.16,32.18,29100.0,29.4432,29.4524,29.4066,29.4249,29100.0
2013-10-29 10:45:00,32.18,32.19,32.14,32.14,65400.0,29.4249,29.4341,29.3884,29.3884,65400.0
2013-10-29 10:50:00,32.15,32.16,32.12,32.15,23900.0,29.3975,29.4066,29.3701,29.3975,23900.0
2013-10-29 10:55:00,32.15,32.18,32.14,32.18,25400.0,29.3975,29.4249,29.3884,29.4249,25400.0
2013-10-29 11:00:00,32.17,32.22,32.16,32.21,33400.0,29.4158,29.4615,29.4066,29.4524,33400.0
2013-10-29 11:05:00,32.22,32.22,32.2,32.21,53200.0,29.4615,29.4615,29.4432,29.4524,53200.0
2013-10-29 11:10:00,32.21,32.22,32.2,32.21,18000.0,29.4524,29.4615,29.4432,29.4524,18000.0
2013-10-29 11:15:00,32.2,32.21,32.2,32.2,10700.0,29.4432,29.4524,29.4432,29.4432,10700.0
2013-10-29 11:20:00,32.2,32.21,32.18,32.19,28100.0,29.4432,29.4524,29.4249,29.4341,28100.0
2013-10-29 11:25:00,32.19,32.19,32.15,32.16,22500.0,29.4341,29.4341,29.3975,29.4066,22500.0
2013-10-29 11:30:00,32.17,32.18,32.13,32.14,18200.0,29.4158,29.4249,29.3792,29.3884,18200.0
2013-10-29 11:35:00,32.15,32.19,32.13,32.19,18700.0,29.3975,29.4341,29.3792,29.4341,18700.0
2013-10-29 11:40:00,32.19,32.21,32.18,32.2,14800.0,29.4341,29.4524,29.4249,29.4432,14800.0
2013-10-29 11:45:00,32.21,32.21,32.2,32.21,12000.0,29.4524,29.4524,29.4432,29.4524,12000.0
2013-10-29 11:50:00,32.2,32.22,32.18,32.19,121000.0,29.4432,29.4615,29.4249,29.4341,121000.0
2013-10-29 11:55:00,32.2,32.21,32.16,32.16,32400.0,29.4432,29.4524,29.4066,29.4066,32400.0
2013-10-29 12:00:00,32.17,32.19,32.14,32.17,30700.0,29.4158,29.4341,29.3884,29.4158,30700.0
2013-10-29 12:05:00,32.18,32.21,32.17,32.2,14500.0,29.4249,29.4524,29.4158,29.4432,14500.0
2013-10-29 12:10:00,32.2,32.22,32.2,32.2,24800.0,29.4432,29.4615,29.4432,29.4432,24800.0
2013-10-29 12:15:00,32.21,32.21,32.2,32.21,7600.0,29.4524,29.4524,29.4432,29.4524,7600.0
2013-10-29 12:20:00,32.2,32.21,32.16,32.18,36800.0,29.4432,29.4524,29.4066,29.4249,36800.0
2013-10-29 12:25:00,32.19,32.21,32.15,32.15,44500.0,29.4341,29.4524,29.3975,29.3975,44500.0
2013-10-29 12:30:00,32.14,32.17,32.14,32.16,23200.0,29.3884,29.4158,29.3884,29.4066,23200.0
2013-10-29 12:35:00,32.16,32.17,32.15,32.15,7200.0,29.4066,29.4158,29.3975,29.3975,7200.0
2013-10-29 12:40:00,32.16,32.16,32.13,32.13,9400.0,29.4066,29.4066,29.3792,29.3792,9400.0
2013-10-29 12:45:00,32.13,32.14,32.11,32.11,4400.0,29.3792,29.3884,29.3609,29.3609,4400.0
2013-10-29 12:50:00,32.12,32.13,32.11,32.13,23200.0,29.3701,29.3792,29.3609,29.3792,23200.0
2013-10-29 12:55:00,32.12,32.13,32.12,32.13,7400.0,29.3701,29.3792,29.3701,29.3792,7400.0
2013-10-29 13:00:00,32.13,32.13,32.12,32.13,13100.0,29.3792,29.3792,29.3701,29.3792,13100.0
2013-10-29 13:05:00,32.13,32.13,32.09,32.11,32400.0,29.3792,29.3792,29.3426,29.3609,32400.0
2013-10-29 13:10:00,32.11,32.13,32.1,32.13,15300.0,29.3609,29.3792,29.3518,29.3792,15300.0
2013-10-29 13:15:00,32.13,32.13,32.12,32.13,5900.0,29.3792,29.3792,29.3701,29.3792,5900.0
2013-10-29 13:20:00,32.13,32.13,32.12,32.12,13100.0,29.3792,29.3792,29.3701,29.3701,13100.0
2013-10-29 13:25:00,32.13,32.15,32.11,32.11,38000.0,29.3792,29.3975,29.3609,29.3609,38000.0
2013-10-29 13:30:00,32.11,32.11,32.07,32.08,14700.0,29.3609,29.3609,29.3244,29.3335,14700.0
2013-10-29 13:35:00,32.08,32.09,32.07,32.07,12800.0,29.3335,29.3426,29.3244,29.3244,12800.0
2013-10-29 13:40:00,32.07,32.1,32.07,32.09,9600.0,29.3244,29.3518,29.3244,29.3426,9600.0
2013-10-29 13:45:00,32.1,32.1,32.09,32.09,10500.0,29.3518,29.3518,29.3426,29.3426,10500.0
2013-10-29 13:50:00,32.1,32.1,32.06,32.06,27100.0,29.3518,29.3518,29.3152,29.3152,27100.0
2013-10-29 13:55:00,32.06,32.07,32.04,32.04,23100.0,29.3152,29.3244,29.2969,29.2969,23100.0
2013-10-29 14:00:00,32.05,32.07,32.04,32.07,31300.0,29.3061,29.3244,29.2969,29.3244,31300.0
2013-10-29 14:05:00,32.07,32.09,32.06,32.08,19500.0,29.3244,29.3426,29.3152,29.3335,19500.0
2013-10-29 14:10:00,32.09,32.1,32.09,32.1,8700.0,29.3426,29.3518,29.3426,29.3518,8700.0
2013-10-29 14:15:00,32.1,32.1,32.06,32.06,22100.0,29.3518,29.3518,29.3152,29.3152,22100.0
2013-10-29 14:20:00,32.07,32.07,32.06,32.06,10000.0,29.3244,29.3244,29.3152,29.3152,10000.0
2013-10-29 14:25:00,32.06,32.07,32.05,32.05,23700.0,29.3152,29.3244,29.3061,29.3061,23700.0
2013-10-29 14:30:00,32.05,32.06,32.04,32.04,11000.0,29.3061,29.3152,29.2969,29.2969,11000.0
2013-10-29 14:35:00,32.04,32.05,32.03,32.03,11700.0,29.2969,29.3061,29.2878,29.2878,11700.0
2013-10-29 14:40:00,32.04,32.04,31.99,32.0,69700.0,29.2969,29.2969,29.2512,29.2603,69700.0
2013-10-29 14:45:00,32.0,32.05,32.0,32.02,60900.0,29.2603,29.3061,29.2603,29.2786,60900.0
2013-10-29 14:50:00,32.02,32.04,32.01,32.03,43800.0,29.2786,29.2969,29.2695,29.2878,43800.0
2013-10-29 14:55:00,32.04,32.05,32.0,32.02,41600.0,29.2969,29.3061,29.2603,29.2786,41600.0
2013-10-29 15:00:00,32.02,32.05,32.02,32.04,69100.0,29.2786,29.3061,29.2786,29.2969,69100.0
2013-10-29 15:05:00,32.03,32.05,32.01,32.01,37600.0,29.2878,29.3061,29.2695,29.2695,37600.0
2013-10-29 15:10:00,32.01,32.03,32.0,32.01,60300.0,29.2695,29.2878,29.2603,29.2695,60300.0
2013-10-29 15:15:00,32.0,32.05,32.0,32.05,48900.0,29.2603,29.3061,29.2603,29.3061,48900.0
2013-10-29 15:20:00,32.05,32.05,32.01,32.02,43900.0,29.3061,29.3061,29.2695,29.2786,43900.0
2013-10-29 15:25:00,32.02,32.04,32.01,32.01,67800.0,29.2786,29.2969,29.2695,29.2695,67800.0
2013-10-29 15:30:00,32.01,32.02,32.0,32.0,100600.0,29.2695,29.2786,29.2603,29.2603,100600.0
2013-10-29 15:35:00,32.01,32.03,32.0,32.0,77100.0,29.2695,29.2878,29.2603,29.2603,77100.0
2013-10-29 15:40:00,32.01,32.02,32.0,32.01,78700.0,29.2695,29.2786,29.2603,29.2695,78700.0
2013-10-29 15:45:00,32.01,32.01,32.0,32.0,67800.0,29.2695,29.2695,29.2603,29.2603,67800.0
2013-10-29 15:50:00,32.0,32.01,32.0,32.0,77400.0,29.2603,29.2695,29.2603,29.2603,77400.0
2013-10-29 15:55:00,32.01,32.04,32.0,32.04,155400.0,29.2695,29.2969,29.2603,29.2969,155400.0
2013-10-30 09:30:00,32.09,32.3,32.09,32.3,54000.0,29.4021,29.5945,29.4021,29.5945,54000.0
2013-10-30 09:35:00,32.31,32.45,32.31,32.41,22100.0,29.6037,29.732,29.6037,29.6953,22100.0
2013-10-30 09:40:00,32.4,32.45,32.3,32.3,44500.0,29.6862,29.732,29.5945,29.5945,44500.0
2013-10-30 09:45:00,32.3,32.31,32.18,32.18,29700.0,29.5945,29.6037,29.4846,29.4846,29700.0
2013-10-30 09:50:00,32.18,32.21,32.18,32.2,12000.0,29.4846,29.5121,29.4846,29.5029,12000.0
2013-10-30 09:55:00,32.2,32.21,32.11,32.15,37200.0,29.5029,29.5121,29.4205,29.4571,37200.0
2013-10-30 10:00:00,32.14,32.15,32.08,32.13,19000.0,29.4479,29.4571,29.393,29.4388,19000.0
2013-10-30 10:05:00,32.12,32.12,32.03,32.04,41700.0,29.4296,29.4296,29.3472,29.3563,41700.0
2013-10-30 10:10:00,32.04,32.04,31.96,31.96,41000.0,29.3563,29.3563,29.283,29.283,41000.0
2013-10-30 10:15:00,31.96,32.01,31.95,32.0,45100.0,29.283,29.3288,29.2739,29.3197,45100.0
2013-10-30 10:20:00,32.0,32.03,31.99,32.01,33400.0,29.3197,29.3472,29.3105,29.3288,33400.0
2013-10-30 10:25:00,32.01,32.06,32.01,32.05,30400.0,29.3288,29.3746,29.3288,29.3655,30400.0
2013-10-30 10:30:00,32.05,32.11,32.05,32.08,14200.0,29.3655,29.4205,29.3655,29.393,14200.0
2013-10-30 10:35:00,32.1,32.14,32.08,32.08,11700.0,29.4113,29.4479,29.393,29.393,11700.0
2013-10-30 10:40:00,32.09,32.18,32.08,32.18,10400.0,29.4021,29.4846,29.393,29.4846,10400.0
2013-10-30 10:45:00,32.17,32.2,32.16,32.2,9200.0,29.4754,29.5029,29.4663,29.5029,9200.0
2013-10-30 10:50:00,32.2,32.22,32.2,32.22,28700.0,29.5029,29.5212,29.5029,29.5212,28700.0
2013-10-30 10:55:00,32.23,32.26,32.21,32.26,47500.0,29.5304,29.5579,29.5121,29.5579,47500.0
2013-10-30 11:00:00,32.26,32.27,32.23,32.25,22000.0,29.5579,29.5671,29.5304,29.5487,22000.0
2013-10-30 11:05:00,32.25,32.28,32.25,32.27,9000.0,29.5487,29.5762,29.5487,29.5671,9000.0
2013-10-30 11:10:00,32.27,32.32,32.27,32.31,18900.0,29.5671,29.6129,29.5671,29.6037,18900.0
2013-10-30 11:15:00,32.32,32.33,32.29,32.29,40100.0,29.6129,29.622,29.5854,29.5854,40100.0
2013-10-30 11:20:00,32.29,32.34,32.29,32.34,132500.0,29.5854,29.6312,29.5854,29.6312,132500.0
2013-10-30 11:25:00,32.34,32.39,32.33,32.35,92700.0,29.6312,29.677,29.622,29.6404,92700.0
2013-10-30 11:30:00,32.34,32.39,32.34,32.36,21300.0,29.6312,29.677,29.6312,29.6495,21300.0
2013-10-30 11:35:00,32.35,32.4,32.33,32.36,62900.0,29.6404,29.6862,29.622,29.6495,62900.0
2013-10-30 11:40:00,32.36,32.36,32.31,32.31,15300.0,29.6495,29.6495,29.6037,29.6037,15300.0
2013-10-30 11:45:00,32.31,32.35,32.27,32.34,125400.0,29.6037,29.6404,29.5671,29.6312,125400.0
2013-10-30 11:50:00,32.34,32.46,32.33,32.45,107300.0,29.6312,29.7411,29.622,29.732,107300.0
2013-10-30 11:55:00,32.45,32.47,32.42,32.42,58300.0,29.732,29.7503,29.7045,29.7045,58300.0
2013-10-30 12:00:00,32.41,32.54,32.41,32.54,27300.0,29.6953,29.8144,29.6953,29.8144,27300.0
2013-10-30 12:05:00,32.54,32.61,32.48,32.5,40000.0,29.8144,29.8786,29.7595,29.7778,40000.0
2013-10-30 12:10:00,32.5,32.53,32.46,32.47,35200.0,29.7778,29.8053,29.7411,29.7503,35200.0
2013-10-30 12:15:00,32.46,32.52,32.46,32.48,40000.0,29.7411,29.7961,29.7411,29.7595,40000.0
2013-10-30 12:20:00,32.48,32.48,32.37,32.42,43500.0,29.7595,29.7595,29.6587,29.7045,43500.0
2013-10-30 12:25:00,32.43,32.45,32.39,32.43,22200.0,29.7137,29.732,29.677,29.7137,22200.0
2013-10-30 12:30:00,32.43,32.46,32.43,32.46,12800.0,29.7137,29.7411,29.7137,29.7411,12800.0
2013-10-30 12:35:00,32.46,32.47,32.39,32.41,24400.0,29.7411,29.7503,29.677,29.6953,24400.0
2013-10-30 12:40:00,32.4,32.44,32.4,32.4,25900.0,29.6862,29.7228,29.6862,29.6862,25900.0
2013-10-30 12:45:00,32.4,32.42,32.39,32.39,21400.0,29.6862,29.7045,29.677,29.677,21400.0
2013-10-30 12:50:00,32.39,32.41,32.38,32.4,19900.0,29.677,29.6953,29.6678,29.6862,19900.0
2013-10-30 12:55:00,32.4,32.45,32.4,32.45,18200.0,29.6862,29.732,29.6862,29.732,18200.0
2013-10-30 13:00:00,32.45,32.48,32.45,32.46,22300.0,29.732,29.7595,29.732,29.7411,22300.0
2013-10-30 13:05:00,32.45,32.46,32.45,32.45,4900.0,29.732,29.7411,29.732,29.732,4900.0
2013-10-30 13:10:00,32.46,32.47,32.44,32.44,9400.0,29.7411,29.7503,29.7228,29.7228,9400.0
2013-10-30 13:15:00,32.44,32.48,32.44,32.48,5600.0,29.7228,29.7595,29.7228,29.7595,5600.0
2013-10-30 13:20:00,32.48,32.48,32.41,32.41,8200.0,29.7595,29.7595,29.6953,29.6953,8200.0
2013-10-30 13:25:00,32.41,32.41,32.39,32.4,17900.0,29.6953,29.6953,29.677,29.6862,17900.0
2013-10-30 13:30:00,32.39,32.4,32.38,32.38,109800.0,29.677,29.6862,29.6678,29.6678,109800.0
2013-10-30 13:35:00,32.38,32.4,32.38,32.4,4100.0,29.6678,29.6862,29.6678,29.6862,4100.0
2013-10-30 13:40:00,32.4,32.4,32.35,32.36,7700.0,29.6862,29.6862,29.6404,29.6495,7700.0
2013-10-30 13:45:00,32.36,32.36,32.31,32.32,13800.0,29.6495,29.6495,29.6037,29.6129,13800.0
2013-10-30 13:50:00,32.33,32.37,32.32,32.35,26300.0,29.622,29.6587,29.6129,29.6404,26300.0
2013-10-30 13:55:00,32.36,32.36,32.25,32.28,42100.0,29.6495,29.6495,29.5487,29.5762,42100.0
2013-10-30 14:00:00,32.29,32.4,32.2,32.32,85600.0,29.5854,29.6862,29.5029,29.6129,85600.0
2013-10-30 14:05:00,32.32,32.38,32.29,32.29,31800.0,29.6129,29.6678,29.5854,29.5854,31800.0
2013-10-30 14:10:00,32.3,32.39,32.3,32.34,10400.0,29.5945,29.677,29.5945,29.6312,10400.0
2013-10-30 14:15:00,32.36,32.36,32.18,32.2,158000.0,29.6495,29.6495,29.4846,29.5029,158000.0
2013-10-30 14:20:00,32.2,32.22,32.13,32.16,82100.0,29.5029,29.5212,29.4388,29.4663,82100.0
2013-10-30 14:25:00,32.16,32.19,32.14,32.19,25600.0,29.4663,29.4938,29.4479,29.4938,25600.0
2013-10-30 14:30:00,32.2,32.26,32.19,32.25,79100.0,29.5029,29.5579,29.4938,29.5487,79100.0
2013-10-30 14:35:00,32.25,32.26,32.21,32.21,14500.0,29.5487,29.5579,29.5121,29.5121,14500.0
2013-10-30 14:40:00,32.22,32.24,32.16,32.18,112600.0,29.5212,29.5396,29.4663,29.4846,112600.0
2013-10-30 14:45:00,32.16,32.19,32.12,32.13,134200.0,29.4663,29.4938,29.4296,29.4388,134200.0
2013-10-30 14:50:00,32.13,32.16,32.12,32.16,40800.0,29.4388,29.4663,29.4296,29.4663,40800.0
2013-10-30 14:55:00,32.17,32.24,32.14,32.15,50900.0,29.4754,29.5396,29.4479,29.4571,50900.0
2013-10-30 15:00:00,32.15,32.16,32.1,32.11,17000.0,29.4571,29.4663,29.4113,29.4205,17000.0
2013-10-30 15:05:00,32.12,32.22,32.12,32.2,49800.0,29.4296,29.5212,29.4296,29.5029,49800.0
2013-10-30 15:10:00,32.2,32.24,32.14,32.15,99200.0,29.5029,29.5396,29.4479,29.4571,99200.0
2013-10-30 15:15:00,32.14,32.18,32.13,32.18,48200.0,29.4479,29.4846,29.4388,29.4846,48200.0
2013-10-30 15:20:00,32.18,32.23,32.18,32.21,52100.0,29.4846,29.5304,29.4846,29.5121,52100.0
2013-10-30 15:25:00,32.21,32.21,32.18,32.2,559000.0,29.5121,29.5121,29.4846,29.5029,559000.0
2013-10-30 15:30:00,32.2,32.2,32.13,32.14,294000.0,29.5029,29.5029,29.4388,29.4479,294000.0
2013-10-30 15:35:00,32.14,32.15,32.09,32.12,62600.0,29.4479,29.4571,29.4021,29.4296,62600.0
2013-10-30 15:40:00,32.11,32.16,32.11,32.15,116200.0,29.4205,29.4663,29.4205,29.4571,116200.0
2013-10-30 15:45:00,32.15,32.16,32.07,32.09,62500.0,29.4571,29.4663,29.3838,29.4021,62500.0
2013-10-30 15:50:00,32.09,32.12,32.04,32.05,84100.0,29.4021,29.4296,29.3563,29.3655,84100.0
2013-10-30 15:55:00,32.05,32.09,32.04,32.05,134000.0,29.3655,29.4021,29.3563,29.3655,134000.0
2013-10-31 09:30:00,32.0,32.28,32.0,32.11,39000.0,29.3197,29.5762,29.3197,29.4205,39000.0
2013-10-31 09:35:00,32.12,32.13,32.01,32.01,13700.0,29.4296,29.4388,29.3288,29.3288,13700.0
2013-10-31 09:40:00,32.03,32.09,32.02,32.06,6900.0,29.3472,29.4021,29.338,29.3746,6900.0
2013-10-31 09:45:00,32.08,32.14,32.04,32.05,74200.0,29.393,29.4479,29.3563,29.3655,74200.0
2013-10-31 09:50:00,32.07,32.08,31.98,31.98,43900.0,29.3838,29.393,29.3013,29.3013,43900.0
2013-10-31 09:55:00,31.95,31.96,31.84,31.84,28400.0,29.2739,29.283,29.1731,29.1731,28400.0
2013-10-31 10:00:00,31.84,31.84,31.72,31.74,15200.0,29.1731,29.1731,29.0631,29.0814,15200.0
2013-10-31 10:05:00,31.74,31.8,31.73,31.79,21500.0,29.0814,29.1364,29.0723,29.1273,21500.0
2013-10-31 10:10:00,31.8,31.89,31.79,31.88,33900.0,29.1364,29.2189,29.1273,29.2097,33900.0
2013-10-31 10:15:00,31.88,31.93,31.85,31.91,44100.0,29.2097,29.2555,29.1822,29.2372,44100.0
2013-10-31 10:20:00,31.91,31.94,31.9,31.93,58500.0,29.2372,29.2647,29.228,29.2555,58500.0
2013-10-31 10:25:00,31.94,32.0,31.9,31.96,52100.0,29.2647,29.3197,29.228,29.283,52100.0
2013-10-31 10:30:00,31.96,31.96,31.9,31.92,84300.0,29.283,29.283,29.228,29.2464,84300.0
2013-10-31 10:35:00,31.91,31.96,31.8,31.83,77300.0,29.2372,29.283,29.1364,29.1639,77300.0
2013-10-31 10:40:00,31.83,31.86,31.78,31.79,19300.0,29.1639,29.1914,29.1181,29.1273,19300.0
2013-10-31 10:45:00,31.8,31.81,31.77,31.78,23300.0,29.1364,29.1456,29.1089,29.1181,23300.0
2013-10-31 10:50:00,31.77,31.81,31.75,31.75,18500.0,29.1089,29.1456,29.0906,29.0906,18500.0
2013-10-31 10:55:00,31.77,31.78,31.71,31.71,21200.0,29.1089,29.1181,29.054,29.054,21200.0
2013-10-31 11:00:00,31.71,31.72,31.7,31.71,13600.0,29.054,29.0631,29.0448,29.054,13600.0
2013-10-31 11:05:00,31.72,31.74,31.69,31.7,17000.0,29.0631,29.0814,29.0356,29.0448,17000.0
2013-10-31 11:10:00,31.7,31.7,31.68,31.69,87000.0,29.0448,29.0448,29.0265,29.0356,87000.0
2013-10-31 11:15:00,31.69,31.72,31.68,31.7,23900.0,29.0356,29.0631,29.0265,29.0448,23900.0
2013-10-31 11:20:00,31.7,31.73,31.69,31.7,18200.0,29.0448,29.0723,29.0356,29.0448,18200.0
2013-10-31 11:25:00,31.7,31.78,31.7,31.77,167900.0,29.0448,29.1181,29.0448,29.1089,167900.0
2013-10-31 11:30:00,31.77,31.81,31.76,31.8,165300.0,29.1089,29.1456,29.0998,29.1364,165300.0
2013-10-31 11:35:00,31.8,31.82,31.79,31.8,142200.0,29.1364,29.1547,29.1273,29.1364,142200.0
2013-10-31 11:40:00,31.8,31.92,31.8,31.92,72800.0,29.1364,29.2464,29.1364,29.2464,72800.0
2013-10-31 11:45:00,31.91,31.93,31.9,31.91,18400.0,29.2372,29.2555,29.228,29.2372,18400.0
2013-10-31 11:50:00,31.9,31.91,31.9,31.91,19600.0,29.228,29.2372,29.228,29.2372,19600.0
2013-10-31 11:55:00,31.91,31.92,31.9,31.92,27300.0,29.2372,29.2464,29.228,29.2464,27300.0
2013-10-31 12:00:00,31.92,31.92,31.9,31.9,21600.0,29.2464,29.2464,29.228,29.228,21600.0
2013-10-31 12:05:00,31.9,31.93,31.89,31.91,27400.0,29.228,29.2555,29.2189,29.2372,27400.0
2013-10-31 12:10:00,31.9,31.92,31.88,31.88,55100.0,29.228,29.2464,29.2097,29.2097,55100.0
2013-10-31 12:15:00,31.88,31.9,31.88,31.89,198500.0,29.2097,29.228,29.2097,29.2189,198500.0
2013-10-31 12:20:00,31.9,31.9,31.89,31.9,3800.0,29.228,29.228,29.2189,29.228,3800.0
2013-10-31 12:25:00,31.89,31.9,31.88,31.88,26200.0,29.2189,29.228,29.2097,29.2097,26200.0
2013-10-31 12:30:00,31.88,31.89,31.87,31.88,24300.0,29.2097,29.2189,29.2006,29.2097,24300.0
2013-10-31 12:35:00,31.87,31.87,31.82,31.84,45400.0,29.2006,29.2006,29.1547,29.1731,45400.0
2013-10-31 12:40:00,31.83,31.85,31.83,31.85,22900.0,29.1639,29.1822,29.1639,29.1822,22900.0
2013-10-31 12:45:00,31.84,31.85,31.83,31.85,17800.0,29.1731,29.1822,29.1639,29.1822,17800.0
2013-10-31 12:50:00,31.85,31.89,31.84,31.88,49800.0,29.1822,29.2189,29.1731,29.2097,49800.0
2013-10-31 12:55:00,31.88,31.89,31.87,31.88,23600.0,29.2097,29.2189,29.2006,29.2097,23600.0
2013-10-31 13:00:00,31.88,31.88,31.83,31.84,16000.0,29.2097,29.2097,29.1639,29.1731,16000.0
2013-10-31 13:05:00,31.84,31.85,31.84,31.84,8800.0,29.1731,29.1822,29.1731,29.1731,8800.0
2013-10-31 13:10:00,31.83,31.83,31.81,31.81,10600.0,29.1639,29.1639,29.1456,29.1456,10600.0
2013-10-31 13:15:00,31.82,31.85,31.8,31.85,10900.0,29.1547,29.1822,29.1364,29.1822,10900.0
2013-10-31 13:20:00,31.85,31.85,31.81,31.81,24900.0,29.1822,29.1822,29.1456,29.1456,24900.0
2013-10-31 13:25:00,31.81,31.83,31.81,31.83,25600.0,29.1456,29.1639,29.1456,29.1639,25600.0
2013-10-31 13:30:00,31.83,31.85,31.82,31.84,10100.0,29.1639,29.1822,29.1547,29.1731,10100.0
2013-10-31 13:35:00,31.85,31.85,31.81,31.84,29900.0,29.1822,29.1822,29.1456,29.1731,29900.0
2013-10-31 13:40:00,31.83,31.84,31.82,31.82,11600.0,29.1639,29.1731,29.1547,29.1547,11600.0
2013-10-31 13:45:00,31.83,31.83,31.8,31.8,16800.0,29.1639,29.1639,29.1364,29.1364,16800.0
2013-10-31 13:50:00,31.81,31.81,31.75,31.75,10700.0,29.1456,29.1456,29.0906,29.0906,10700.0
2013-10-31 13:55:00,31.75,31.76,31.75,31.76,11100.0,29.0906,29.0998,29.0906,29.0998,11100.0
2013-10-31 14:00:00,31.75,31.76,31.74,31.74,15500.0,29.0906,29.0998,29.0814,29.0814,15500.0
2013-10-31 14:05:00,31.74,31.75,31.71,31.71,25400.0,29.0814,29.0906,29.054,29.054,25400.0
2013-10-31 14:10:00,31.71,31.78,31.71,31.78,24200.0,29.054,29.1181,29.054,29.1181,24200.0
2013-10-31 14:15:00,31.78,31.84,31.77,31.84,23400.0,29.1181,29.1731,29.1089,29.1731,23400.0
2013-10-31 14:20:00,31.85,31.86,31.84,31.86,17800.0,29.1822,29.1914,29.1731,29.1914,17800.0
2013-10-31 14:25:00,31.85,31.87,31.85,31.87,17500.0,29.1822,29.2006,29.1822,29.2006,17500.0
2013-10-31 14:30:00,31.87,31.91,31.86,31.9,32800.0,29.2006,29.2372,29.1914,29.228,32800.0
2013-10-31 14:35:00,31.89,31.92,31.89,31.91,40600.0,29.2189,29.2464,29.2189,29.2372,40600.0
2013-10-31 14:40:00,31.91,31.92,31.9,31.9,32400.0,29.2372,29.2464,29.228,29.228,32400.0
2013-10-31 14:45:00,31.91,31.92,31.9,31.9,22800.0,29.2372,29.2464,29.228,29.228,22800.0
2013-10-31 14:50:00,31.9,31.91,31.9,31.9,28000.0,29.228,29.2372,29.228,29.228,28000.0
2013-10-31 14:55:00,31.91,31.92,31.88,31.89,48100.0,29.2372,29.2464,29.2097,29.2189,48100.0
2013-10-31 15:00:00,31.89,31.9,31.82,31.88,144700.0,29.2189,29.228,29.1547,29.2097,144700.0
2013-10-31 15:05:00,31.89,31.89,31.8,31.82,51800.0,29.2189,29.2189,29.1364,29.1547,51800.0
2013-10-31 15:10:00,31.83,31.83,31.82,31.82,33300.0,29.1639,29.1639,29.1547,29.1547,33300.0
2013-10-31 15:15:00,31.83,31.84,31.82,31.83,46600.0,29.1639,29.1731,29.1547,29.1639,46600.0
2013-10-31 15:20:00,31.83,31.84,31.82,31.84,55400.0,29.1639,29.1731,29.1547,29.1731,55400.0
2013-10-31 15:25:00,31.84,31.84,31.79,31.79,57700.0,29.1731,29.1731,29.1273,29.1273,57700.0
2013-10-31 15:30:00,31.79,31.8,31.71,31.71,104000.0,29.1273,29.1364,29.054,29.054,104000.0
2013-10-31 15:35:00,31.71,31.74,31.69,31.73,173200.0,29.054,29.0814,29.0356,29.0723,173200.0
2013-10-31 15:40:00,31.74,31.74,31.69,31.71,49800.0,29.0814,29.0814,29.0356,29.054,49800.0
2013-10-31 15:45:00,31.72,31.74,31.69,31.73,123800.0,29.0631,29.0814,29.0356,29.0723,123800.0
2013-10-31 15:50:00,31.74,31.78,31.72,31.75,162700.0,29.0814,29.1181,29.0631,29.0906,162700.0
2013-10-31 15:55:00,31.74,31.74,31.66,31.66,307400.0,29.0814,29.0814,29.0081,29.0081,307400.0
2013-11-01 09:30:00,31.77,31.79,31.66,31.68,37800.0,29.1089,29.1273,29.0081,29.0265,37800.0
2013-11-01 09:35:00,31.67,31.73,31.64,31.69,35600.0,29.0173,29.0723,28.9898,29.0356,35600.0
2013-11-01 09:40:00,31.69,31.71,31.68,31.7,26400.0,29.0356,29.054,29.0265,29.0448,26400.0
2013-11-01 09:45:00,31.69,31.69,31.63,31.65,32800.0,29.0356,29.0356,28.9807,28.999,32800.0
2013-11-01 09:50:00,31.65,31.66,31.61,31.62,25600.0,28.999,29.0081,28.9623,28.9715,25600.0
2013-11-01 09:55:00,31.61,31.62,31.55,31.55,27700.0,28.9623,28.9715,28.9074,28.9074,27700.0
2013-11-01 10:00:00,31.55,31.62,31.51,31.6,34200.0,28.9074,28.9715,28.8707,28.9532,34200.0
2013-11-01 10:05:00,31.6,31.71,31.59,31.69,57700.0,28.9532,29.054,28.944,29.0356,57700.0
2013-11-01 10:10:00,31.68,31.68,31.62,31.62,19500.0,29.0265,29.0265,28.9715,28.9715,19500.0
2013-11-01 10:15:00,31.62,31.62,31.52,31.54,44700.0,28.9715,28.9715,28.8799,28.8982,44700.0
2013-11-01 10:20:00,31.53,31.55,31.51,31.51,33500.0,28.889,28.9074,28.8707,28.8707,33500.0
2013-11-01 10:25:00,31.5,31.5,31.44,31.45,21600.0,28.8615,28.8615,28.8066,28.8157,21600.0
2013-11-01 10:30:00,31.45,31.45,31.38,31.4,140900.0,28.8157,28.8157,28.7516,28.7699,140900.0
2013-11-01 10:35:00,31.41,31.5,31.4,31.46,954100.0,28.7791,28.8615,28.7699,28.8249,954100.0
2013-11-01 10:40:00,31.46,31.53,31.46,31.5,57700.0,28.8249,28.889,28.8249,28.8615,57700.0
2013-11-01 10:45:00,31.5,31.51,31.5,31.51,27800.0,28.8615,28.8707,28.8615,28.8707,27800.0
2013-11-01 10:50:00,31.51,31.54,31.47,31.48,232500.0,28.8707,28.8982,28.8341,28.8432,232500.0
2013-11-01 10:55:00,31.48,31.48,31.44,31.45,86900.0,28.8432,28.8432,28.8066,28.8157,86900.0
2013-11-01 11:00:00,31.45,31.47,31.39,31.4,111400.0,28.8157,28.8341,28.7608,28.7699,111400.0
2013-11-01 11:05:00,31.41,31.49,31.41,31.46,32000.0,28.7791,28.8524,28.7791,28.8249,32000.0
2013-11-01 11:10:00,31.45,31.5,31.45,31.49,34800.0,28.8157,28.8615,28.8157,28.8524,34800.0
2013-11-01 11:15:00,31.49,31.5,31.44,31.5,22800.0,28.8524,28.8615,28.8066,28.8615,22800.0
2013-11-01 11:20:00,31.5,31.55,31.46,31.53,129100.0,28.8615,28.9074,28.8249,28.889,129100.0
2013-11-01 11:25:00,31.53,31.58,31.52,31.58,45300.0,28.889,28.9348,28.8799,28.9348,45300.0
2013-11-01 11:30:00,31.58,31.68,31.57,31.64,51900.0,28.9348,29.0265,28.9257,28.9898,51900.0
2013-11-01 11:35:00,31.65,31.65,31.59,31.63,29000.0,28.999,28.999,28.944,28.9807,29000.0
2013-11-01 11:40:00,31.63,31.63,31.5,31.5,39800.0,28.9807,28.9807,28.8615,28.8615,39800.0
2013-11-01 11:45:00,31.5,31.51,31.5,31.51,55400.0,28.8615,28.8707,28.8615,28.8707,55400.0
2013-11-01 11:50:00,31.51,31.51,31.4,31.4,48700.0,28.8707,28.8707,28.7699,28.7699,48700.0
2013-11-01 11:55:00,31.41,31.44,31.38,31.38,37500.0,28.7791,28.8066,28.7516,28.7516,37500.0
2013-11-01 12:00:00,31.38,31.5,31.38,31.5,31100.0,28.7516,28.8615,28.7516,28.8615,31100.0
2013-11-01 12:05:00,31.49,31.52,31.48,31.5,18900.0,28.8524,28.8799,28.8432,28.8615,18900.0
2013-11-01 12:10:00,31.5,31.52,31.48,31.51,103800.0,28.8615,28.8799,28.8432,28.8707,103800.0
2013-11-01 12:15:00,31.51,31.51,31.44,31.44,67900.0,28.8707,28.8707,28.8066,28.8066,67900.0
2013-11-01 12:20:00,31.45,31.51,31.45,31.49,29700.0,28.8157,28.8707,28.8157,28.8524,29700.0
2013-11-01 12:25:00,31.5,31.5,31.46,31.46,11400.0,28.8615,28.8615,28.8249,28.8249,11400.0
2013-11-01 12:30:00,31.45,31.49,31.45,31.49,15200.0,28.8157,28.8524,28.8157,28.8524,15200.0
2013-11-01 12:35:00,31.49,31.6,31.48,31.59,630500.0,28.8524,28.9532,28.8432,28.944,630500.0
2013-11-01 12:40:00,31.59,31.67,31.59,31.67,16700.0,28.944,29.0173,28.944,29.0173,16700.0
2013-11-01 12:45:00,31.66,31.67,31.64,31.66,12200.0,29.0081,29.0173,28.9898,29.0081,12200.0
2013-11-01 12:50:00,31.65,31.66,31.59,31.59,10500.0,28.999,29.0081,28.944,28.944,10500.0
2013-11-01 12:55:00,31.59,31.59,31.56,31.56,10000.0,28.944,28.944,28.9165,28.9165,10000.0
2013-11-01 13:00:00,31.55,31.6,31.54,31.59,11600.0,28.9074,28.9532,28.8982,28.944,11600.0
2013-11-01 13:05:00,31.59,31.59,31.55,31.55,9200.0,28.944,28.944,28.9074,28.9074,9200.0
2013-11-01 13:10:00,31.55,31.56,31.49,31.49,12500.0,28.9074,28.9165,28.8524,28.8524,12500.0
2013-11-01 13:15:00,31.49,31.54,31.49,31.52,14400.0,28.8524,28.8982,28.8524,28.8799,14400.0
2013-11-01 13:20:00,31.51,31.56,31.51,31.56,39300.0,28.8707,28.9165,28.8707,28.9165,39300.0
2013-11-01 13:25:00,31.56,31.61,31.55,31.6,17500.0,28.9165,28.9623,28.9074,28.9532,17500.0
2013-11-01 13:30:00,31.59,31.62,31.58,31.61,38300.0,28.944,28.9715,28.9348,28.9623,38300.0
2013-11-01 13:35:00,31.62,31.7,31.61,31.7,19400.0,28.9715,29.0448,28.9623,29.0448,19400.0
2013-11-01 13:40:00,31.7,31.87,31.69,31.83,96000.0,29.0448,29.2006,29.0356,29.1639,96000.0
2013-11-01 13:45:00,31.84,31.85,31.82,31.83,27500.0,29.1731,29.1822,29.1547,29.1639,27500.0
2013-11-01 13:50:00,31.82,31.83,31.74,31.81,141800.0,29.1547,29.1639,29.0814,29.1456,141800.0
2013-11-01 13:55:00,31.81,31.88,31.79,31.83,212500.0,29.1456,29.2097,29.1273,29.1639,212500.0
2013-11-01 14:00:00,31.83,31.9,31.81,31.85,229500.0,29.1639,29.228,29.1456,29.1822,229500.0
2013-11-01 14:05:00,31.86,31.9,31.81,31.89,72700.0,29.1914,29.228,29.1456,29.2189,72700.0
2013-11-01 14:10:00,31.88,31.9,31.86,31.9,27800.0,29.2097,29.228,29.1914,29.228,27800.0
2013-11-01 14:15:00,31.9,31.9,31.87,31.89,43300.0,29.228,29.228,29.2006,29.2189,43300.0
2013-11-01 14:20:00,31.88,31.9,31.88,31.89,32300.0,29.2097,29.228,29.2097,29.2189,32300.0
2013-11-01 14:25:00,31.89,31.9,31.89,31.9,13400.0,29.2189,29.228,29.2189,29.228,13400.0
2013-11-01 14:30:00,31.89,31.89,31.84,31.84,30700.0,29.2189,29.2189,29.1731,29.1731,30700.0
2013-11-01 14:35:00,31.84,31.86,31.82,31.85,30800.0,29.1731,29.1914,29.1547,29.1822,30800.0
2013-11-01 14:40:00,31.85,31.85,31.82,31.83,30300.0,29.1822,29.1822,29.1547,29.1639,30300.0
2013-11-01 14:45:00,31.83,31.85,31.81,31.83,21300.0,29.1639,29.1822,29.1456,29.1639,21300.0
2013-11-01 14:50:00,31.82,31.85,31.79,31.8,37600.0,29.1547,29.1822,29.1273,29.1364,37600.0
2013-11-01 14:55:00,31.8,31.8,31.76,31.76,32600.0,29.1364,29.1364,29.0998,29.0998,32600.0
2013-11-01 15:00:00,31.76,31.78,31.76,31.78,11900.0,29.0998,29.1181,29.0998,29.1181,11900.0
2013-11-01 15:05:00,31.78,31.78,31.76,31.76,23100.0,29.1181,29.1181,29.0998,29.0998,23100.0
2013-11-01 15:10:00,31.77,31.8,31.77,31.79,50600.0,29.1089,29.1364,29.1089,29.1273,50600.0
2013-11-01 15:15:00,31.79,31.82,31.77,31.79,66500.0,29.1273,29.1547,29.1089,29.1273,66500.0
2013-11-01 15:20:00,31.79,31.85,31.79,31.85,20100.0,29.1273,29.1822,29.1273,29.1822,20100.0
2013-11-01 15:25:00,31.85,31.87,31.84,31.85,56900.0,29.1822,29.2006,29.1731,29.1822,56900.0
2013-11-01 15:30:00,31.84,31.91,31.83,31.88,82500.0,29.1731,29.2372,29.1639,29.2097,82500.0
2013-11-01 15:35:00,31.88,31.89,31.86,31.88,68900.0,29.2097,29.2189,29.1914,29.2097,68900.0
2013-11-01 15:40:00,31.89,31.93,31.88,31.91,78700.0,29.2189,29.2555,29.2097,29.2372,78700.0
2013-11-01 15:45:00,31.91,31.92,31.89,31.91,93800.0,29.2372,29.2464,29.2189,29.2372,93800.0
2013-11-01 15:50:00,31.91,31.91,31.87,31.9,89100.0,29.2372,29.2372,29.2006,29.228,89100.0
2013-11-01 15:55:00,31.9,31.93,31.83,31.86,163700.0,29.228,29.2555,29.1639,29.1914,163700.0
2013-11-04 09:30:00,31.84,31.98,31.66,31.88,63600.0,29.1731,29.3013,29.0081,29.2097,63600.0
2013-11-04 09:35:00,31.81,31.89,31.75,31.81,36500.0,29.1456,29.2189,29.0906,29.1456,36500.0
2013-11-04 09:40:00,31.81,31.85,31.71,31.84,84000.0,29.1456,29.1822,29.054,29.1731,84000.0
2013-11-04 09:45:00,31.84,31.86,31.71,31.8,78300.0,29.1731,29.1914,29.054,29.1364,78300.0
2013-11-04 09:50:00,31.79,31.81,31.73,31.75,46300.0,29.1273,29.1456,29.0723,29.0906,46300.0
2013-11-04 09:55:00,31.75,31.77,31.62,31.67,142600.0,29.0906,29.1089,28.9715,29.0173,142600.0
2013-11-04 10:00:00,31.67,31.68,31.53,31.6,83800.0,29.0173,29.0265,28.889,28.9532,83800.0
2013-11-04 10:05:00,31.6,31.71,31.6,31.68,133400.0,28.9532,29.054,28.9532,29.0265,133400.0
2013-11-04 10:10:00,31.7,31.83,31.68,31.8,46600.0,29.0448,29.1639,29.0265,29.1364,46600.0
2013-11-04 10:15:00,31.79,31.83,31.76,31.76,56100.0,29.1273,29.1639,29.0998,29.0998,56100.0
2013-11-04 10:20:00,31.79,31.79,31.75,31.76,36500.0,29.1273,29.1273,29.0906,29.0998,36500.0
2013-11-04 10:25:00,31.76,31.83,31.74,31.8,80400.0,29.0998,29.1639,29.0814,29.1364,80400.0
2013-11-04 10:30:00,31.81,31.82,31.73,31.73,28800.0,29.1456,29.1547,29.0723,29.0723,28800.0
2013-11-04 10:35:00,31.74,31.77,31.73,31.76,59000.0,29.0814,29.1089,29.0723,29.0998,59000.0
2013-11-04 10:40:00,31.76,31.82,31.75,31.82,12500.0,29.0998,29.1547,29.0906,29.1547,12500.0
2013-11-04 10:45:00,31.8,31.86,31.79,31.86,36600.0,29.1364,29.1914,29.1273,29.1914,36600.0
2013-11-04 10:50:00,31.87,31.9,31.85,31.86,34700.0,29.2006,29.228,29.1822,29.1914,34700.0
2013-11-04 10:55:00,31.86,31.87,31.84,31.84,49900.0,29.1914,29.2006,29.1731,29.1731,49900.0
2013-11-04 11:00:00,31.84,31.9,31.83,31.9,42600.0,29.1731,29.228,29.1639,29.228,42600.0
2013-11-04 11:05:00,31.9,31.93,31.85,31.86,49800.0,29.228,29.2555,29.1822,29.1914,49800.0
2013-11-04 11:10:00,31.86,31.86,31.78,31.79,35400.0,29.1914,29.1914,29.1181,29.1273,35400.0
2013-11-04 11:15:00,31.8,31.83,31.79,31.82,26500.0,29.1364,29.1639,29.1273,29.1547,26500.0
2013-11-04 11:20:00,31.82,31.82,31.76,31.78,11100.0,29.1547,29.1547,29.0998,29.1181,11100.0
2013-11-04 11:25:00,31.77,31.78,31.75,31.76,70700.0,29.1089,29.1181,29.0906,29.0998,70700.0
2013-11-04 11:30:00,31.75,31.75,31.73,31.74,25900.0,29.0906,29.0906,29.0723,29.0814,25900.0
2013-11-04 11:35:00,31.74,31.76,31.74,31.76,14300.0,29.0814,29.0998,29.0814,29.0998,14300.0
2013-11-04 11:40:00,31.76,31.81,31.75,31.8,77700.0,29.0998,29.1456,29.0906,29.1364,77700.0
2013-11-04 11:45:00,31.79,31.79,31.7,31.74,21200.0,29.1273,29.1273,29.0448,29.0814,21200.0
2013-11-04 11:50:00,31.74,31.81,31.74,31.81,34700.0,29.0814,29.1456,29.0814,29.1456,34700.0
2013-11-04 11:55:00,31.81,31.85,31.8,31.81,32700.0,29.1456,29.1822,29.1364,29.1456,32700.0
2013-11-04 12:00:00,31.82,31.83,31.81,31.81,34800.0,29.1547,29.1639,29.1456,29.1456,34800.0
2013-11-04 12:05:00,31.81,31.81,31.78,31.79,13600.0,29.1456,29.1456,29.1181,29.1273,13600.0
2013-11-04 12:10:00,31.8,31.81,31.79,31.8,14600.0,29.1364,29.1456,29.1273,29.1364,14600.0
2013-11-04 12:15:00,31.8,31.8,31.76,31.8,18100.0,29.1364,29.1364,29.0998,29.1364,18100.0
2013-11-04 12:20:00,31.8,31.81,31.79,31.8,14800.0,29.1364,29.1456,29.1273,29.1364,14800.0
2013-11-04 12:25:00,31.8,31.81,31.76,31.8,47200.0,29.1364,29.1456,29.0998,29.1364,47200.0
2013-11-04 12:30:00,31.81,31.84,31.8,31.83,21400.0,29.1456,29.1731,29.1364,29.1639,21400.0
2013-11-04 12:35:00,31.83,31.87,31.83,31.84,20200.0,29.1639,29.2006,29.1639,29.1731,20200.0
2013-11-04 12:40:00,31.84,31.85,31.81,31.82,5200.0,29.1731,29.1822,29.1456,29.1547,5200.0
2013-11-04 12:45:00,31.83,31.83,31.78,31.78,27100.0,29.1639,29.1639,29.1181,29.1181,27100.0
2013-11-04 12:50:00,31.79,31.79,31.74,31.76,10900.0,29.1273,29.1273,29.0814,29.0998,10900.0
2013-11-04 12:55:00,31.76,31.79,31.75,31.76,8700.0,29.0998,29.1273,29.0906,29.0998,8700.0
2013-11-04 13:00:00,31.76,31.79,31.74,31.75,12700.0,29.0998,29.1273,29.0814,29.0906,12700.0
2013-11-04 13:05:00,31.75,31.76,31.74,31.74,10500.0,29.0906,29.0998,29.0814,29.0814,10500.0
2013-11-04 13:10:00,31.75,31.75,31.66,31.66,45100.0,29.0906,29.0906,29.0081,29.0081,45100.0
2013-11-04 13:15:00,31.68,31.68,31.63,31.64,198400.0,29.0265,29.0265,28.9807,28.9898,198400.0
2013-11-04 13:20:00,31.64,31.66,31.61,31.64,27100.0,28.9898,29.0081,28.9623,28.9898,27100.0
2013-11-04 13:25:00,31.65,31.66,31.63,31.64,29100.0,28.999,29.0081,28.9807,28.9898,29100.0
2013-11-04 13:30:00,31.64,31.66,31.62,31.62,30200.0,28.9898,29.0081,28.9715,28.9715,30200.0
2013-11-04 13:35:00,31.62,31.64,31.62,31.63,80800.0,28.9715,28.9898,28.9715,28.9807,80800.0
2013-11-04 13:40:00,31.63,31.63,31.6,31.61,19200.0,28.9807,28.9807,28.9532,28.9623,19200.0
2013-11-04 13:45:00,31.61,31.61,31.56,31.57,33300.0,28.9623,28.9623,28.9165,28.9257,33300.0
2013-11-04 13:50:00,31.56,31.56,31.54,31.54,15900.0,28.9165,28.9165,28.8982,28.8982,15900.0
2013-11-04 13:55:00,31.55,31.59,31.55,31.59,12000.0,28.9074,28.944,28.9074,28.944,12000.0
2013-11-04 14:00:00,31.59,31.62,31.56,31.6,63000.0,28.944,28.9715,28.9165,28.9532,63000.0
2013-11-04 14:05:00,31.59,31.59,31.52,31.58,54200.0,28.944,28.944,28.8799,28.9348,54200.0
2013-11-04 14:10:00,31.57,31.59,31.56,31.58,30400.0,28.9257,28.944,28.9165,28.9348,30400.0
2013-11-04 14:15:00,31.59,31.6,31.52,31.56,68500.0,28.944,28.9532,28.8799,28.9165,68500.0
2013-11-04 14:20:00,31.57,31.66,31.56,31.66,14600.0,28.9257,29.0081,28.9165,29.0081,14600.0
2013-11-04 14:25:00,31.66,31.7,31.66,31.66,24000.0,29.0081,29.0448,29.0081,29.0081,24000.0
2013-11-04 14:30:00,31.66,31.73,31.65,31.73,153500.0,29.0081,29.0723,28.999,29.0723,153500.0
2013-11-04 14:35:00,31.71,31.82,31.71,31.79,37300.0,29.054,29.1547,29.054,29.1273,37300.0
2013-11-04 14:40:00,31.79,31.84,31.76,31.84,27100.0,29.1273,29.1731,29.0998,29.1731,27100.0
2013-11-04 14:45:00,31.83,31.86,31.82,31.86,46400.0,29.1639,29.1914,29.1547,29.1914,46400.0
2013-11-04 14:50:00,31.86,31.92,31.85,31.91,78700.0,29.1914,29.2464,29.1822,29.2372,78700.0
2013-11-04 14:55:00,31.91,31.92,31.89,31.92,43200.0,29.2372,29.2464,29.2189,29.2464,43200.0
2013-11-04 15:00:00,31.91,31.92,31.86,31.89,36700.0,29.2372,29.2464,29.1914,29.2189,36700.0
2013-11-04 15:05:00,31.89,31.89,31.86,31.87,37800.0,29.2189,29.2189,29.1914,29.2006,37800.0
2013-11-04 15:10:00,31.87,31.89,31.86,31.88,47800.0,29.2006,29.2189,29.1914,29.2097,47800.0
2013-11-04 15:15:00,31.88,31.92,31.86,31.91,46300.0,29.2097,29.2464,29.1914,29.2372,46300.0
2013-11-04 15:20:00,31.91,31.94,31.86,31.87,64200.0,29.2372,29.2647,29.1914,29.2006,64200.0
2013-11-04 15:25:00,31.86,31.89,31.86,31.89,43400.0,29.1914,29.2189,29.1914,29.2189,43400.0
2013-11-04 15:30:00,31.89,31.89,31.85,31.86,33900.0,29.2189,29.2189,29.1822,29.1914,33900.0
2013-11-04 15:35:00,31.85,31.86,31.85,31.85,33600.0,29.1822,29.1914,29.1822,29.1822,33600.0
2013-11-04 15:40:00,31.85,31.87,31.85,31.87,46500.0,29.1822,29.2006,29.1822,29.2006,46500.0
2013-11-04 15:45:00,31.86,31.87,31.83,31.85,77100.0,29.1914,29.2006,29.1639,29.1822,77100.0
2013-11-04 15:50:00,31.85,31.93,31.84,31.92,92700.0,29.1822,29.2555,29.1731,29.2464,92700.0
2013-11-04 15:55:00,31.92,31.95,31.88,31.94,141600.0,29.2464,29.2739,29.2097,29.2647,141600.0
2013-11-05 09:30:00,31.9,31.93,31.45,31.75,103300.0,29.228,29.2555,28.8157,29.0906,103300.0
2013-11-05 09:35:00,31.77,31.89,31.65,31.73,72800.0,29.1089,29.2189,28.999,29.0723,72800.0
2013-11-05 09:40:00,31.71,31.75,31.26,31.26,253000.0,29.054,29.0906,28.6417,28.6417,253000.0
2013-11-05 09:45:00,31.26,31.52,31.26,31.49,78200.0,28.6417,28.8799,28.6417,28.8524,78200.0
2013-11-05 09:50:00,31.5,31.77,31.45,31.72,179800.0,28.8615,29.1089,28.8157,29.0631,179800.0
2013-11-05 09:55:00,31.7,31.76,31.53,31.55,165700.0,29.0448,29.0998,28.889,28.9074,165700.0
2013-11-05 10:00:00,31.58,31.67,31.43,31.54,271200.0,28.9348,29.0173,28.7974,28.8982,271200.0
2013-11-05 10:05:00,31.54,31.68,31.51,31.65,94700.0,28.8982,29.0265,28.8707,28.999,94700.0
2013-11-05 10:10:00,31.66,31.75,31.61,31.75,53700.0,29.0081,29.0906,28.9623,29.0906,53700.0
2013-11-05 10:15:00,31.75,31.75,31.67,31.7,24700.0,29.0906,29.0906,29.0173,29.0448,24700.0
2013-11-05 10:20:00,31.7,31.81,31.7,31.79,143900.0,29.0448,29.1456,29.0448,29.1273,143900.0
2013-11-05 10:25:00,31.79,31.9,31.73,31.82,94100.0,29.1273,29.228,29.0723,29.1547,94100.0
2013-11-05 10:30:00,31.84,31.96,31.83,31.91,101100.0,29.1731,29.283,29.1639,29.2372,101100.0
2013-11-05 10:35:00,31.91,31.91,31.7,31.7,42800.0,29.2372,29.2372,29.0448,29.0448,42800.0
2013-11-05 10:40:00,31.7,31.75,31.7,31.7,80000.0,29.0448,29.0906,29.0448,29.0448,80000.0
2013-11-05 10:45:00,31.7,31.78,31.7,31.75,39800.0,29.0448,29.1181,29.0448,29.0906,39800.0
2013-11-05 10:50:00,31.76,31.93,31.76,31.9,39900.0,29.0998,29.2555,29.0998,29.228,39900.0
2013-11-05 10:55:00,31.9,31.93,31.88,31.91,24100.0,29.228,29.2555,29.2097,29.2372,24100.0
2013-11-05 11:00:00,31.9,31.95,31.8,31.91,92400.0,29.228,29.2739,29.1364,29.2372,92400.0
2013-11-05 11:05:00,31.91,31.96,31.85,31.85,27400.0,29.2372,29.283,29.1822,29.1822,27400.0
2013-11-05 11:10:00,31.86,31.89,31.69,31.82,173600.0,29.1914,29.2189,29.0356,29.1547,173600.0
2013-11-05 11:15:00,31.82,31.86,31.74,31.75,21000.0,29.1547,29.1914,29.0814,29.0906,21000.0
2013-11-05 11:20:00,31.74,31.75,31.65,31.66,59300.0,29.0814,29.0906,28.999,29.0081,59300.0
2013-11-05 11:25:00,31.67,31.68,31.64,31.65,58500.0,29.0173,29.0265,28.9898,28.999,58500.0
2013-11-05 11:30:00,31.65,31.72,31.62,31.66,71400.0,28.999,29.0631,28.9715,29.0081,71400.0
2013-11-05 11:35:00,31.65,31.66,31.55,31.56,36000.0,28.999,29.0081,28.9074,28.9165,36000.0
2013-11-05 11:40:00,31.58,31.61,31.54,31.59,37100.0,28.9348,28.9623,28.8982,28.944,37100.0
2013-11-05 11:45:00,31.59,31.59,31.5,31.51,32800.0,28.944,28.944,28.8615,28.8707,32800.0
2013-11-05 11:50:00,31.53,31.54,31.4,31.41,63600.0,28.889,28.8982,28.7699,28.7791,63600.0
2013-11-05 11:55:00,31.41,31.48,31.4,31.41,52800.0,28.7791,28.8432,28.7699,28.7791,52800.0
2013-11-05 12:00:00,31.41,31.42,31.36,31.4,50500.0,28.7791,28.7883,28.7333,28.7699,50500.0
2013-11-05 12:05:00,31.4,31.41,31.39,31.41,12400.0,28.7699,28.7791,28.7608,28.7791,12400.0
2013-11-05 12:10:00,31.4,31.5,31.37,31.5,29600.0,28.7699,28.8615,28.7424,28.8615,29600.0
2013-11-05 12:15:00,31.52,31.54,31.48,31.54,35500.0,28.8799,28.8982,28.8432,28.8982,35500.0
2013-11-05 12:20:00,31.54,31.59,31.5,31.56,158700.0,28.8982,28.944,28.8615,28.9165,158700.0
2013-11-05 12:25:00,31.57,31.61,31.57,31.59,24500.0,28.9257,28.9623,28.9257,28.944,24500.0
2013-11-05 12:30:00,31.6,31.64,31.59,31.6,24900.0,28.9532,28.9898,28.944,28.9532,24900.0
2013-11-05 12:35:00,31.6,31.61,31.59,31.61,22400.0,28.9532,28.9623,28.944,28.9623,22400.0
2013-11-05 12:40:00,31.6,31.62,31.59,31.6,29800.0,28.9532,28.9715,28.944,28.9532,29800.0
2013-11-05 12:45:00,31.59,31.65,31.59,31.62,28600.0,28.944,28.999,28.944,28.9715,28600.0
2013-11-05 12:50:00,31.6,31.63,31.59,31.63,19000.0,28.9532,28.9807,28.944,28.9807,19000.0
2013-11-05 12:55:00,31.63,31.66,31.63,31.65,18900.0,28.9807,29.0081,28.9807,28.999,18900.0
2013-11-05 13:00:00,31.66,31.74,31.65,31.72,19400.0,29.0081,29.0814,28.999,29.0631,19400.0
2013-11-05 13:05:00,31.72,31.73,31.69,31.7,12500.0,29.0631,29.0723,29.0356,29.0448,12500.0
2013-11-05 13:10:00,31.71,31.72,31.56,31.63,269900.0,29.054,29.0631,28.9165,28.9807,269900.0
2013-11-05 13:15:00,31.63,31.73,31.59,31.73,104700.0,28.9807,29.0723,28.944,29.0723,104700.0
2013-11-05 13:20:00,31.74,31.74,31.63,31.65,192600.0,29.0814,29.0814,28.9807,28.999,192600.0
2013-11-05 13:25:00,31.65,31.66,31.58,31.59,61400.0,28.999,29.0081,28.9348,28.944,61400.0
2013-11-05 13:30:00,31.59,31.61,31.55,31.59,36700.0,28.944,28.9623,28.9074,28.944,36700.0
2013-11-05 13:35:00,31.58,31.61,31.56,31.59,42400.0,28.9348,28.9623,28.9165,28.944,42400.0
2013-11-05 13:40:00,31.59,31.64,31.57,31.57,25100.0,28.944,28.9898,28.9257,28.9257,25100.0
2013-11-05 13:45:00,31.58,31.62,31.58,31.6,28700.0,28.9348,28.9715,28.9348,28.9532,28700.0
2013-11-05 13:50:00,31.6,31.6,31.59,31.59,17600.0,28.9532,28.9532,28.944,28.944,17600.0
2013-11-05 13:55:00,31.59,31.66,31.59,31.59,25700.0,28.944,29.0081,28.944,28.944,25700.0
2013-11-05 14:00:00,31.58,31.62,31.58,31.6,21600.0,28.9348,28.9715,28.9348,28.9532,21600.0
2013-11-05 14:05:00,31.6,31.64,31.59,31.6,77400.0,28.9532,28.9898,28.944,28.9532,77400.0
2013-11-05 14:10:00,31.59,31.65,31.58,31.6,81600.0,28.944,28.999,28.9348,28.9532,81600.0
2013-11-05 14:15:00,31.6,31.67,31.59,31.62,50500.0,28.9532,29.0173,28.944,28.9715,50500.0
2013-11-05 14:20:00,31.63,31.68,31.62,31.66,24000.0,28.9807,29.0265,28.9715,29.0081,24000.0
2013-11-05 14:25:00,31.65,31.74,31.65,31.71,15100.0,28.999,29.0814,28.999,29.054,15100.0
2013-11-05 14:30:00,31.7,31.74,31.68,31.69,28500.0,29.0448,29.0814,29.0265,29.0356,28500.0
2013-11-05 14:35:00,31.69,31.7,31.62,31.62,117200.0,29.0356,29.0448,28.9715,28.9715,117200.0
2013-11-05 14:40:00,31.63,31.65,31.61,31.63,34200.0,28.9807,28.999,28.9623,28.9807,34200.0
2013-11-05 14:45:00,31.63,31.63,31.59,31.6,25600.0,28.9807,28.9807,28.944,28.9532,25600.0
2013-11-05 14:50:00,31.59,31.63,31.59,31.62,31100.0,28.944,28.9807,28.944,28.9715,31100.0
2013-11-05 14:55:00,31.61,31.62,31.59,31.61,27800.0,28.9623,28.9715,28.944,28.9623,27800.0
2013-11-05 15:00:00,31.62,31.62,31.6,31.61,35400.0,28.9715,28.9715,28.9532,28.9623,35400.0
2013-11-05 15:05:00,31.61,31.62,31.59,31.62,28000.0,28.9623,28.9715,28.944,28.9715,28000.0
2013-11-05 15:10:00,31.62,31.63,31.61,31.62,62800.0,28.9715,28.9807,28.9623,28.9715,62800.0
2013-11-05 15:15:00,31.62,31.62,31.59,31.6,30700.0,28.9715,28.9715,28.944,28.9532,30700.0
2013-11-05 15:20:00,31.6,31.6,31.53,31.57,133800.0,28.9532,28.9532,28.889,28.9257,133800.0
2013-11-05 15:25:00,31.58,31.59,31.55,31.58,45100.0,28.9348,28.944,28.9074,28.9348,45100.0
2013-11-05 15:30:00,31.58,31.59,31.56,31.59,40100.0,28.9348,28.944,28.9165,28.944,40100.0
2013-11-05 15:35:00,31.59,31.66,31.58,31.66,317800.0,28.944,29.0081,28.9348,29.0081,317800.0
2013-11-05 15:40:00,31.66,31.66,31.55,31.57,83400.0,29.0081,29.0081,28.9074,28.9257,83400.0
2013-11-05 15:45:00,31.58,31.63,31.56,31.62,97700.0,28.9348,28.9807,28.9165,28.9715,97700.0
2013-11-05 15:50:00,31.62,31.67,31.61,31.65,160700.0,28.9715,29.0173,28.9623,28.999,160700.0
2013-11-05 15:55:00,31.65,31.78,31.63,31.7,611300.0,28.999,29.1181,28.9807,29.0448,611300.0
2013-11-06 09:30:00,32.08,32.18,31.91,31.95,79200.0,29.393,29.4846,29.2372,29.2739,79200.0
2013-11-06 09:35:00,31.91,31.99,31.75,31.77,48900.0,29.2372,29.3105,29.0906,29.1089,48900.0
2013-11-06 09:40:00,31.78,31.78,31.73,31.76,40500.0,29.1181,29.1181,29.0723,29.0998,40500.0
2013-11-06 09:45:00,31.76,31.8,31.73,31.79,86300.0,29.0998,29.1364,29.0723,29.1273,86300.0
2013-11-06 09:50:00,31.78,31.8,31.69,31.74,108500.0,29.1181,29.1364,29.0356,29.0814,108500.0
2013-11-06 09:55:00,31.74,31.8,31.68,31.7,149500.0,29.0814,29.1364,29.0265,29.0448,149500.0
2013-11-06 10:00:00,31.71,31.79,31.66,31.72,71800.0,29.054,29.1273,29.0081,29.0631,71800.0
2013-11-06 10:05:00,31.72,31.72,31.51,31.53,68900.0,29.0631,29.0631,28.8707,28.889,68900.0
2013-11-06 10:10:00,31.53,31.66,31.52,31.56,138800.0,28.889,29.0081,28.8799,28.9165,138800.0
2013-11-06 10:15:00,31.57,31.57,31.45,31.46,33100.0,28.9257,28.9257,28.8157,28.8249,33100.0
2013-11-06 10:20:00,31.46,31.55,31.44,31.51,85700.0,28.8249,28.9074,28.8066,28.8707,85700.0
2013-11-06 10:25:00,31.5,31.52,31.46,31.46,71500.0,28.8615,28.8799,28.8249,28.8249,71500.0
2013-11-06 10:30:00,31.45,31.45,31.36,31.36,67200.0,28.8157,28.8157,28.7333,28.7333,67200.0
2013-11-06 10:35:00,31.37,31.41,31.37,31.4,51600.0,28.7424,28.7791,28.7424,28.7699,51600.0
2013-11-06 10:40:00,31.4,31.42,31.35,31.42,71200.0,28.7699,28.7883,28.7241,28.7883,71200.0
2013-11-06 10:45:00,31.42,31.42,31.39,31.4,112800.0,28.7883,28.7883,28.7608,28.7699,112800.0
2013-11-06 10:50:00,31.4,31.46,31.39,31.46,129800.0,28.7699,28.8249,28.7608,28.8249,129800.0
2013-11-06 10:55:00,31.46,31.55,31.28,31.29,166900.0,28.8249,28.9074,28.66,28.6691,166900.0
2013-11-06 11:00:00,31.29,31.41,31.26,31.28,131800.0,28.6691,28.7791,28.6417,28.66,131800.0
2013-11-06 11:05:00,31.28,31.31,31.26,31.31,51200.0,28.66,28.6875,28.6417,28.6875,51200.0
2013-11-06 11:10:00,31.3,31.32,31.3,31.31,57600.0,28.6783,28.6966,28.6783,28.6875,57600.0
2013-11-06 11:15:00,31.31,31.32,31.26,31.26,51000.0,28.6875,28.6966,28.6417,28.6417,51000.0
2013-11-06 11:20:00,31.27,31.35,31.26,31.35,53400.0,28.6508,28.7241,28.6417,28.7241,53400.0
2013-11-06 11:25:00,31.34,31.37,31.33,31.35,84300.0,28.715,28.7424,28.7058,28.7241,84300.0
2013-11-06 11:30:00,31.35,31.36,31.33,31.33,24100.0,28.7241,28.7333,28.7058,28.7058,24100.0
2013-11-06 11:35:00,31.33,31.37,31.28,31.28,70100.0,28.7058,28.7424,28.66,28.66,70100.0
2013-11-06 11:40:00,31.28,31.29,31.26,31.27,59800.0,28.66,28.6691,28.6417,28.6508,59800.0
2013-11-06 11:45:00,31.26,31.34,31.25,31.31,98600.0,28.6417,28.715,28.6325,28.6875,98600.0
2013-11-06 11:50:00,31.32,31.34,31.26,31.34,93400.0,28.6966,28.715,28.6417,28.715,93400.0
2013-11-06 11:55:00,31.34,31.36,31.32,31.34,130800.0,28.715,28.7333,28.6966,28.715,130800.0
2013-11-06 12:00:00,31.34,31.43,31.34,31.43,139900.0,28.715,28.7974,28.715,28.7974,139900.0
2013-11-06 12:05:00,31.43,31.43,31.39,31.39,26800.0,28.7974,28.7974,28.7608,28.7608,26800.0
2013-11-06 12:10:00,31.39,31.4,31.29,31.29,28400.0,28.7608,28.7699,28.6691,28.6691,28400.0
2013-11-06 12:15:00,31.29,31.29,31.25,31.26,28700.0,28.6691,28.6691,28.6325,28.6417,28700.0
2013-11-06 12:20:00,31.26,31.29,31.25,31.27,39700.0,28.6417,28.6691,28.6325,28.6508,39700.0
2013-11-06 12:25:00,31.27,31.27,31.26,31.27,15500.0,28.6508,28.6508,28.6417,28.6508,15500.0
2013-11-06 12:30:00,31.26,31.33,31.26,31.33,61300.0,28.6417,28.7058,28.6417,28.7058,61300.0
2013-11-06 12:35:00,31.33,31.38,31.32,31.36,41300.0,28.7058,28.7516,28.6966,28.7333,41300.0
2013-11-06 12:40:00,31.36,31.47,31.36,31.45,97300.0,28.7333,28.8341,28.7333,28.8157,97300.0
2013-11-06 12:45:00,31.44,31.52,31.44,31.49,32200.0,28.8066,28.8799,28.8066,28.8524,32200.0
2013-11-06 12:50:00,31.5,31.5,31.39,31.39,32200.0,28.8615,28.8615,28.7608,28.7608,32200.0
2013-11-06 12:55:00,31.39,31.4,31.28,31.28,85600.0,28.7608,28.7699,28.66,28.66,85600.0
2013-11-06 13:00:00,31.28,31.29,31.26,31.26,15700.0,28.66,28.6691,28.6417,28.6417,15700.0
2013-11-06 13:05:00,31.26,31.32,31.25,31.3,52100.0,28.6417,28.6966,28.6325,28.6783,52100.0
2013-11-06 13:10:00,31.31,31.31,31.25,31.26,16500.0,28.6875,28.6875,28.6325,28.6417,16500.0
2013-11-06 13:15:00,31.26,31.26,31.25,31.25,20000.0,28.6417,28.6417,28.6325,28.6325,20000.0
2013-11-06 13:20:00,31.26,31.26,31.25,31.26,21000.0,28.6417,28.6417,28.6325,28.6417,21000.0
2013-11-06 13:25:00,31.26,31.26,31.15,31.15,89100.0,28.6417,28.6417,28.5409,28.5409,89100.0
2013-11-06 13:30:00,31.16,31.21,31.1,31.16,79400.0,28.55,28.5958,28.4951,28.55,79400.0
2013-11-06 13:35:00,31.16,31.18,31.13,31.18,42400.0,28.55,28.5684,28.5225,28.5684,42400.0
2013-11-06 13:40:00,31.18,31.18,31.13,31.14,30800.0,28.5684,28.5684,28.5225,28.5317,30800.0
2013-11-06 13:45:00,31.14,31.14,31.13,31.14,54300.0,28.5317,28.5317,28.5225,28.5317,54300.0
2013-11-06 13:50:00,31.14,31.14,31.13,31.14,29200.0,28.5317,28.5317,28.5225,28.5317,29200.0
2013-11-06 13:55:00,31.14,31.14,31.06,31.13,122700.0,28.5317,28.5317,28.4584,28.5225,122700.0
2013-11-06 14:00:00,31.13,31.17,31.12,31.16,66000.0,28.5225,28.5592,28.5134,28.55,66000.0
2013-11-06 14:05:00,31.17,31.18,31.15,31.16,33400.0,28.5592,28.5684,28.5409,28.55,33400.0
2013-11-06 14:10:00,31.17,31.17,31.15,31.16,25100.0,28.5592,28.5592,28.5409,28.55,25100.0
2013-11-06 14:15:00,31.16,31.21,31.15,31.21,70500.0,28.55,28.5958,28.5409,28.5958,70500.0
2013-11-06 14:20:00,31.21,31.22,31.14,31.16,66600.0,28.5958,28.605,28.5317,28.55,66600.0
2013-11-06 14:25:00,31.16,31.16,31.14,31.14,48500.0,28.55,28.55,28.5317,28.5317,48500.0
2013-11-06 14:30:00,31.14,31.15,31.02,31.02,60100.0,28.5317,28.5409,28.4218,28.4218,60100.0
2013-11-06 14:35:00,31.02,31.04,31.0,31.02,86000.0,28.4218,28.4401,28.4034,28.4218,86000.0
2013-11-06 14:40:00,31.02,31.03,30.89,30.99,222100.0,28.4218,28.4309,28.3026,28.3943,222100.0
2013-11-06 14:45:00,30.99,31.06,30.99,31.04,69100.0,28.3943,28.4584,28.3943,28.4401,69100.0
2013-11-06 14:50:00,31.05,31.11,31.04,31.1,63300.0,28.4492,28.5042,28.4401,28.4951,63300.0
2013-11-06 14:55:00,31.12,31.27,31.11,31.21,114500.0,28.5134,28.6508,28.5042,28.5958,114500.0
2013-11-06 15:00:00,31.21,31.36,31.19,31.36,114300.0,28.5958,28.7333,28.5775,28.7333,114300.0
2013-11-06 15:05:00,31.36,31.38,31.29,31.31,99100.0,28.7333,28.7516,28.6691,28.6875,99100.0
2013-11-06 15:10:00,31.31,31.32,31.3,31.31,204000.0,28.6875,28.6966,28.6783,28.6875,204000.0
2013-11-06 15:15:00,31.31,31.34,31.27,31.32,230100.0,28.6875,28.715,28.6508,28.6966,230100.0
2013-11-06 15:20:00,31.32,31.32,31.31,31.32,37100.0,28.6966,28.6966,28.6875,28.6966,37100.0
2013-11-06 15:25:00,31.31,31.35,31.31,31.34,146000.0,28.6875,28.7241,28.6875,28.715,146000.0
2013-11-06 15:30:00,31.35,31.35,31.33,31.35,131400.0,28.7241,28.7241,28.7058,28.7241,131400.0
2013-11-06 15:35:00,31.35,31.35,31.33,31.34,73700.0,28.7241,28.7241,28.7058,28.715,73700.0
2013-11-06 15:40:00,31.34,31.34,31.26,31.31,178500.0,28.715,28.715,28.6417,28.6875,178500.0
2013-11-06 15:45:00,31.31,31.32,31.29,31.31,226000.0,28.6875,28.6966,28.6691,28.6875,226000.0
2013-11-06 15:50:00,31.31,31.32,31.25,31.25,232400.0,28.6875,28.6966,28.6325,28.6325,232400.0
2013-11-06 15:55:00,31.26,31.29,31.23,31.27,302300.0,28.6417,28.6691,28.6142,28.6508,302300.0
2013-11-07 09:30:00,31.38,31.47,31.36,31.45,46700.0,28.7516,28.8341,28.7333,28.8157,46700.0
2013-11-07 09:35:00,31.45,31.49,31.45,31.47,13000.0,28.8157,28.8524,28.8157,28.8341,13000.0
2013-11-07 09:40:00,31.48,31.53,31.44,31.5,44300.0,28.8432,28.889,28.8066,28.8615,44300.0
2013-11-07 09:45:00,31.51,31.53,31.45,31.48,26000.0,28.8707,28.889,28.8157,28.8432,26000.0
2013-11-07 09:50:00,31.46,31.48,31.38,31.41,35300.0,28.8249,28.8432,28.7516,28.7791,35300.0
2013-11-07 09:55:00,31.41,31.47,31.39,31.46,38400.0,28.7791,28.8341,28.7608,28.8249,38400.0
2013-11-07 10:00:00,31.47,31.49,31.45,31.47,59500.0,28.8341,28.8524,28.8157,28.8341,59500.0
2013-11-07 10:05:00,31.47,31.49,31.21,31.25,82600.0,28.8341,28.8524,28.5958,28.6325,82600.0
2013-11-07 10:10:00,31.24,31.26,31.2,31.21,51400.0,28.6233,28.6417,28.5867,28.5958,51400.0
2013-11-07 10:15:00,31.22,31.24,31.12,31.13,50500.0,28.605,28.6233,28.5134,28.5225,50500.0
2013-11-07 10:20:00,31.14,31.16,31.06,31.07,53500.0,28.5317,28.55,28.4584,28.4676,53500.0
2013-11-07 10:25:00,31.07,31.1,31.04,31.1,32200.0,28.4676,28.4951,28.4401,28.4951,32200.0
2013-11-07 10:30:00,31.11,31.11,31.06,31.07,22500.0,28.5042,28.5042,28.4584,28.4676,22500.0
2013-11-07 10:35:00,31.07,31.11,31.06,31.1,20500.0,28.4676,28.5042,28.4584,28.4951,20500.0
2013-11-07 10:40:00,31.1,31.1,31.06,31.09,31700.0,28.4951,28.4951,28.4584,28.4859,31700.0
2013-11-07 10:45:00,31.08,31.11,31.06,31.08,41500.0,28.4767,28.5042,28.4584,28.4767,41500.0
2013-11-07 10:50:00,31.09,31.11,31.07,31.09,84100.0,28.4859,28.5042,28.4676,28.4859,84100.0
2013-11-07 10:55:00,31.09,31.11,31.01,31.01,46400.0,28.4859,28.5042,28.4126,28.4126,46400.0
2013-11-07 11:00:00,31.02,31.08,31.0,31.05,92700.0,28.4218,28.4767,28.4034,28.4492,92700.0
2013-11-07 11:05:00,31.06,31.07,31.02,31.02,97800.0,28.4584,28.4676,28.4218,28.4218,97800.0
2013-11-07 11:10:00,31.02,31.1,31.01,31.02,74900.0,28.4218,28.4951,28.4126,28.4218,74900.0
2013-11-07 11:15:00,31.03,31.09,31.0,31.05,136600.0,28.4309,28.4859,28.4034,28.4492,136600.0
2013-11-07 11:20:00,31.05,31.06,30.97,30.97,61900.0,28.4492,28.4584,28.3759,28.3759,61900.0
2013-11-07 11:25:00,30.97,30.98,30.91,30.94,55000.0,28.3759,28.3851,28.321,28.3485,55000.0
2013-11-07 11:30:00,30.95,30.98,30.94,30.98,50400.0,28.3576,28.3851,28.3485,28.3851,50400.0
2013-11-07 11:35:00,30.98,31.04,30.96,31.02,76600.0,28.3851,28.4401,28.3668,28.4218,76600.0
2013-11-07 11:40:00,31.02,31.05,31.02,31.04,28200.0,28.4218,28.4492,28.4218,28.4401,28200.0
2013-11-07 11:45:00,31.04,31.04,31.02,31.03,28700.0,28.4401,28.4401,28.4218,28.4309,28700.0
2013-11-07 11:50:00,31.02,31.11,31.02,31.1,97500.0,28.4218,28.5042,28.4218,28.4951,97500.0
2013-11-07 11:55:00,31.1,31.12,31.07,31.1,33100.0,28.4951,28.5134,28.4676,28.4951,33100.0
2013-11-07 12:00:00,31.1,31.1,31.03,31.03,18200.0,28.4951,28.4951,28.4309,28.4309,18200.0
2013-11-07 12:05:00,31.04,31.05,31.0,31.02,67600.0,28.4401,28.4492,28.4034,28.4218,67600.0
2013-11-07 12:10:00,31.02,31.05,31.02,31.03,24000.0,28.4218,28.4492,28.4218,28.4309,24000.0
2013-11-07 12:15:00,31.04,31.04,31.01,31.02,8300.0,28.4401,28.4401,28.4126,28.4218,8300.0
2013-11-07 12:20:00,31.02,31.02,30.99,31.0,15600.0,28.4218,28.4218,28.3943,28.4034,15600.0
2013-11-07 12:25:00,30.99,31.0,30.98,30.99,38800.0,28.3943,28.4034,28.3851,28.3943,38800.0
2013-11-07 12:30:00,30.98,30.99,30.97,30.97,30800.0,28.3851,28.3943,28.3759,28.3759,30800.0
2013-11-07 12:35:00,30.97,30.98,30.94,30.94,27500.0,28.3759,28.3851,28.3485,28.3485,27500.0
2013-11-07 12:40:00,30.94,30.95,30.9,30.93,54200.0,28.3485,28.3576,28.3118,28.3393,54200.0
2013-11-07 12:45:00,30.93,30.93,30.92,30.93,11000.0,28.3393,28.3393,28.3301,28.3393,11000.0
2013-11-07 12:50:00,30.92,30.94,30.91,30.92,56300.0,28.3301,28.3485,28.321,28.3301,56300.0
2013-11-07 12:55:00,30.93,30.93,30.91,30.91,15500.0,28.3393,28.3393,28.321,28.321,15500.0
2013-11-07 13:00:00,30.91,30.92,30.89,30.91,31800.0,28.321,28.3301,28.3026,28.321,31800.0
2013-11-07 13:05:00,30.91,30.91,30.9,30.9,16000.0,28.321,28.321,28.3118,28.3118,16000.0
2013-11-07 13:10:00,30.9,30.91,30.9,30.91,18900.0,28.3118,28.321,28.3118,28.321,18900.0
2013-11-07 13:15:00,30.9,30.91,30.9,30.9,22000.0,28.3118,28.321,28.3118,28.3118,22000.0
2013-11-07 13:20:00,30.91,30.91,30.86,30.86,62900.0,28.321,28.321,28.2752,28.2752,62900.0
2013-11-07 13:25:00,30.86,30.95,30.86,30.95,124000.0,28.2752,28.3576,28.2752,28.3576,124000.0
2013-11-07 13:30:00,30.95,30.98,30.94,30.97,47900.0,28.3576,28.3851,28.3485,28.3759,47900.0
2013-11-07 13:35:00,30.96,31.0,30.96,31.0,58700.0,28.3668,28.4034,28.3668,28.4034,58700.0
2013-11-07 13:40:00,31.0,31.0,30.97,30.98,21200.0,28.4034,28.4034,28.3759,28.3851,21200.0
2013-11-07 13:45:00,30.97,30.98,30.97,30.98,37100.0,28.3759,28.3851,28.3759,28.3851,37100.0
2013-11-07 13:50:00,30.97,31.0,30.95,30.99,115300.0,28.3759,28.4034,28.3576,28.3943,115300.0
2013-11-07 13:55:00,30.98,31.05,30.98,31.01,59900.0,28.3851,28.4492,28.3851,28.4126,59900.0
2013-11-07 14:00:00,31.01,31.02,30.95,30.96,58800.0,28.4126,28.4218,28.3576,28.3668,58800.0
2013-11-07 14:05:00,30.96,31.01,30.96,31.0,40900.0,28.3668,28.4126,28.3668,28.4034,40900.0
2013-11-07 14:10:00,31.0,31.01,31.0,31.0,15900.0,28.4034,28.4126,28.4034,28.4034,15900.0
2013-11-07 14:15:00,30.99,31.01,30.99,31.0,70900.0,28.3943,28.4126,28.3943,28.4034,70900.0
2013-11-07 14:20:00,31.0,31.04,31.0,31.03,57300.0,28.4034,28.4401,28.4034,28.4309,57300.0
2013-11-07 14:25:00,31.04,31.16,31.03,31.12,269600.0,28.4401,28.55,28.4309,28.5134,269600.0
2013-11-07 14:30:00,31.11,31.11,31.01,31.03,78400.0,28.5042,28.5042,28.4126,28.4309,78400.0
2013-11-07 14:35:00,31.02,31.03,31.01,31.02,24000.0,28.4218,28.4309,28.4126,28.4218,24000.0
2013-11-07 14:40:00,31.03,31.03,31.02,31.02,27000.0,28.4309,28.4309,28.4218,28.4218,27000.0
2013-11-07 14:45:00,31.03,31.03,30.99,31.0,40100.0,28.4309,28.4309,28.3943,28.4034,40100.0
2013-11-07 14:50:00,30.99,31.01,30.95,31.01,57600.0,28.3943,28.4126,28.3576,28.4126,57600.0
2013-11-07 14:55:00,31.02,31.07,31.02,31.07,37700.0,28.4218,28.4676,28.4218,28.4676,37700.0
2013-11-07 15:00:00,31.07,31.07,31.03,31.05,72500.0,28.4676,28.4676,28.4309,28.4492,72500.0
2013-11-07 15:05:00,31.05,31.08,31.04,31.05,89700.0,28.4492,28.4767,28.4401,28.4492,89700.0
2013-11-07 15:10:00,31.05,31.09,31.04,31.05,84800.0,28.4492,28.4859,28.4401,28.4492,84800.0
2013-11-07 15:15:00,31.05,31.11,31.04,31.1,94300.0,28.4492,28.5042,28.4401,28.4951,94300.0
2013-11-07 15:20:00,31.11,31.14,31.09,31.11,68300.0,28.5042,28.5317,28.4859,28.5042,68300.0
2013-11-07 15:25:00,31.11,31.17,31.09,31.1,130000.0,28.5042,28.5592,28.4859,28.4951,130000.0
2013-11-07 15:30:00,31.1,31.13,31.05,31.05,104700.0,28.4951,28.5225,28.4492,28.4492,104700.0
2013-11-07 15:35:00,31.05,31.1,31.04,31.09,123000.0,28.4492,28.4951,28.4401,28.4859,123000.0
2013-11-07 15:40:00,31.09,31.1,31.08,31.08,81700.0,28.4859,28.4951,28.4767,28.4767,81700.0
2013-11-07 15:45:00,31.08,31.09,31.01,31.03,193000.0,28.4767,28.4859,28.4126,28.4309,193000.0
2013-11-07 15:50:00,31.03,31.07,31.03,31.05,257000.0,28.4309,28.4676,28.4309,28.4492,257000.0
2013-11-07 15:55:00,31.04,31.08,31.04,31.05,214400.0,28.4401,28.4767,28.4401,28.4492,214400.0
2013-11-08 09:30:00,31.17,31.21,31.07,31.16,44500.0,28.5592,28.5958,28.4676,28.55,44500.0
2013-11-08 09:35:00,31.15,31.3,31.15,31.25,12500.0,28.5409,28.6783,28.5409,28.6325,12500.0
2013-11-08 09:40:00,31.27,31.3,31.2,31.29,41100.0,28.6508,28.6783,28.5867,28.6691,41100.0
2013-11-08 09:45:00,31.29,31.46,31.27,31.29,122400.0,28.6691,28.8249,28.6508,28.6691,122400.0
2013-11-08 09:50:00,31.29,31.31,31.22,31.23,168200.0,28.6691,28.6875,28.605,28.6142,168200.0
2013-11-08 09:55:00,31.22,31.22,30.96,31.0,84100.0,28.605,28.605,28.3668,28.4034,84100.0
2013-11-08 10:00:00,31.0,31.16,30.99,31.15,54900.0,28.4034,28.55,28.3943,28.5409,54900.0
2013-11-08 10:05:00,31.15,31.21,31.13,31.21,28100.0,28.5409,28.5958,28.5225,28.5958,28100.0
2013-11-08 10:10:00,31.2,31.21,31.19,31.19,11000.0,28.5867,28.5958,28.5775,28.5775,11000.0
2013-11-08 10:15:00,31.19,31.24,31.16,31.16,114800.0,28.5775,28.6233,28.55,28.55,114800.0
2013-11-08 10:20:00,31.17,31.17,31.07,31.09,83700.0,28.5592,28.5592,28.4676,28.4859,83700.0
2013-11-08 10:25:00,31.09,31.11,31.06,31.11,66000.0,28.4859,28.5042,28.4584,28.5042,66000.0
2013-11-08 10:30:00,31.12,31.31,31.12,31.3,143200.0,28.5134,28.6875,28.5134,28.6783,143200.0
2013-11-08 10:35:00,31.29,31.31,31.29,31.3,44300.0,28.6691,28.6875,28.6691,28.6783,44300.0
2013-11-08 10:40:00,31.3,31.31,31.27,31.27,63700.0,28.6783,28.6875,28.6508,28.6508,63700.0
2013-11-08 10:45:00,31.26,31.29,31.24,31.25,22900.0,28.6417,28.6691,28.6233,28.6325,22900.0
2013-11-08 10:50:00,31.25,31.25,31.17,31.21,52400.0,28.6325,28.6325,28.5592,28.5958,52400.0
2013-11-08 10:55:00,31.22,31.24,31.17,31.18,72000.0,28.605,28.6233,28.5592,28.5684,72000.0
2013-11-08 11:00:00,31.18,31.2,31.16,31.17,107500.0,28.5684,28.5867,28.55,28.5592,107500.0
2013-11-08 11:05:00,31.16,31.19,31.13,31.15,54400.0,28.55,28.5775,28.5225,28.5409,54400.0
2013-11-08 11:10:00,31.15,31.23,31.15,31.22,27600.0,28.5409,28.6142,28.5409,28.605,27600.0
2013-11-08 11:15:00,31.22,31.26,31.2,31.25,27400.0,28.605,28.6417,28.5867,28.6325,27400.0
2013-11-08 11:20:00,31.25,31.27,31.24,31.25,14500.0,28.6325,28.6508,28.6233,28.6325,14500.0
2013-11-08 11:25:00,31.25,31.34,31.25,31.3,234700.0,28.6325,28.715,28.6325,28.6783,234700.0
2013-11-08 11:30:00,31.3,31.33,31.29,31.31,17700.0,28.6783,28.7058,28.6691,28.6875,17700.0
2013-11-08 11:35:00,31.31,31.38,31.31,31.34,69000.0,28.6875,28.7516,28.6875,28.715,69000.0
2013-11-08 11:40:00,31.34,31.34,31.28,31.33,26000.0,28.715,28.715,28.66,28.7058,26000.0
2013-11-08 11:45:00,31.34,31.37,31.32,31.37,19700.0,28.715,28.7424,28.6966,28.7424,19700.0
2013-11-08 11:50:00,31.38,31.41,31.36,31.4,67600.0,28.7516,28.7791,28.7333,28.7699,67600.0
2013-11-08 11:55:00,31.41,31.47,31.41,31.42,107900.0,28.7791,28.8341,28.7791,28.7883,107900.0
2013-11-08 12:00:00,31.42,31.46,31.39,31.42,71600.0,28.7883,28.8249,28.7608,28.7883,71600.0
2013-11-08 12:05:00,31.42,31.46,31.42,31.46,14800.0,28.7883,28.8249,28.7883,28.8249,14800.0
2013-11-08 12:10:00,31.46,31.48,31.45,31.48,21000.0,28.8249,28.8432,28.8157,28.8432,21000.0
2013-11-08 12:15:00,31.48,31.53,31.48,31.5,35700.0,28.8432,28.889,28.8432,28.8615,35700.0
2013-11-08 12:20:00,31.51,31.52,31.48,31.48,23300.0,28.8707,28.8799,28.8432,28.8432,23300.0
2013-11-08 12:25:00,31.48,31.5,31.45,31.46,23800.0,28.8432,28.8615,28.8157,28.8249,23800.0
2013-11-08 12:30:00,31.46,31.47,31.46,31.46,15500.0,28.8249,28.8341,28.8249,28.8249,15500.0
2013-11-08 12:35:00,31.45,31.49,31.44,31.47,28800.0,28.8157,28.8524,28.8066,28.8341,28800.0
2013-11-08 12:40:00,31.46,31.47,31.44,31.44,23700.0,28.8249,28.8341,28.8066,28.8066,23700.0
2013-11-08 12:45:00,31.44,31.44,31.41,31.41,24500.0,28.8066,28.8066,28.7791,28.7791,24500.0
2013-11-08 12:50:00,31.42,31.44,31.39,31.44,33400.0,28.7883,28.8066,28.7608,28.8066,33400.0
2013-11-08 12:55:00,31.43,31.44,31.37,31.39,26400.0,28.7974,28.8066,28.7424,28.7608,26400.0
2013-11-08 13:00:00,31.39,31.4,31.39,31.39,19200.0,28.7608,28.7699,28.7608,28.7608,19200.0
2013-11-08 13:05:00,31.39,31.4,31.35,31.35,34900.0,28.7608,28.7699,28.7241,28.7241,34900.0
2013-11-08 13:10:00,31.36,31.36,31.35,31.35,23100.0,28.7333,28.7333,28.7241,28.7241,23100.0
2013-11-08 13:15:00,31.35,31.36,31.32,31.32,24400.0,28.7241,28.7333,28.6966,28.6966,24400.0
2013-11-08 13:20:00,31.33,31.34,31.31,31.33,45500.0,28.7058,28.715,28.6875,28.7058,45500.0
2013-11-08 13:25:00,31.33,31.37,31.33,31.37,28100.0,28.7058,28.7424,28.7058,28.7424,28100.0
2013-11-08 13:30:00,31.37,31.39,31.35,31.39,43900.0,28.7424,28.7608,28.7241,28.7608,43900.0
2013-11-08 13:35:00,31.38,31.41,31.37,31.4,28600.0,28.7516,28.7791,28.7424,28.7699,28600.0
2013-11-08 13:40:00,31.4,31.42,31.37,31.37,18100.0,28.7699,28.7883,28.7424,28.7424,18100.0
2013-11-08 13:45:00,31.37,31.4,31.37,31.39,23900.0,28.7424,28.7699,28.7424,28.7608,23900.0
2013-11-08 13:50:00,31.39,31.39,31.34,31.35,31200.0,28.7608,28.7608,28.715,28.7241,31200.0
2013-11-08 13:55:00,31.35,31.35,31.29,31.29,25800.0,28.7241,28.7241,28.6691,28.6691,25800.0
2013-11-08 14:00:00,31.29,31.34,31.29,31.34,37700.0,28.6691,28.715,28.6691,28.715,37700.0
2013-11-08 14:05:00,31.34,31.35,31.34,31.34,48400.0,28.715,28.7241,28.715,28.715,48400.0
2013-11-08 14:10:00,31.35,31.35,31.34,31.35,21500.0,28.7241,28.7241,28.715,28.7241,21500.0
2013-11-08 14:15:00,31.36,31.43,31.35,31.42,67300.0,28.7333,28.7974,28.7241,28.7883,67300.0
2013-11-08 14:20:00,31.42,31.45,31.41,31.44,22200.0,28.7883,28.8157,28.7791,28.8066,22200.0
2013-11-08 14:25:00,31.44,31.45,31.41,31.42,47700.0,28.8066,28.8157,28.7791,28.7883,47700.0
2013-11-08 14:30:00,31.42,31.42,31.39,31.4,32200.0,28.7883,28.7883,28.7608,28.7699,32200.0
2013-11-08 14:35:00,31.41,31.48,31.41,31.42,64000.0,28.7791,28.8432,28.7791,28.7883,64000.0
2013-11-08 14:40:00,31.42,31.48,31.41,31.47,38700.0,28.7883,28.8432,28.7791,28.8341,38700.0
2013-11-08 14:45:00,31.48,31.51,31.47,31.5,52500.0,28.8432,28.8707,28.8341,28.8615,52500.0
2013-11-08 14:50:00,31.5,31.51,31.48,31.5,31700.0,28.8615,28.8707,28.8432,28.8615,31700.0
2013-11-08 14:55:00,31.49,31.5,31.48,31.48,26700.0,28.8524,28.8615,28.8432,28.8432,26700.0
2013-11-08 15:00:00,31.48,31.5,31.45,31.45,44900.0,28.8432,28.8615,28.8157,28.8157,44900.0
2013-11-08 15:05:00,31.46,31.48,31.44,31.45,59600.0,28.8249,28.8432,28.8066,28.8157,59600.0
2013-11-08 15:10:00,31.45,31.47,31.44,31.44,58000.0,28.8157,28.8341,28.8066,28.8066,58000.0
2013-11-08 15:15:00,31.44,31.46,31.44,31.45,46500.0,28.8066,28.8249,28.8066,28.8157,46500.0
2013-11-08 15:20:00,31.45,31.46,31.44,31.46,51100.0,28.8157,28.8249,28.8066,28.8249,51100.0
2013-11-08 15:25:00,31.45,31.47,31.43,31.43,59900.0,28.8157,28.8341,28.7974,28.7974,59900.0
2013-11-08 15:30:00,31.43,31.46,31.42,31.45,64300.0,28.7974,28.8249,28.7883,28.8157,64300.0
2013-11-08 15:35:00,31.46,31.5,31.44,31.49,60800.0,28.8249,28.8615,28.8066,28.8524,60800.0
2013-11-08 15:40:00,31.5,31.51,31.48,31.5,65900.0,28.8615,28.8707,28.8432,28.8615,65900.0
2013-11-08 15:45:00,31.5,31.54,31.5,31.52,95300.0,28.8615,28.8982,28.8615,28.8799,95300.0
2013-11-08 15:50:00,31.52,31.53,31.49,31.5,283900.0,28.8799,28.889,28.8524,28.8615,283900.0
2013-11-08 15:55:00,31.5,31.63,31.49,31.57,353800.0,28.8615,28.9807,28.8524,28.9257,353800.0
2013-11-11 09:30:00,31.7,31.85,31.7,31.76,43100.0,29.0448,29.1822,29.0448,29.0998,43100.0
2013-11-11 09:35:00,31.76,31.78,31.75,31.75,30900.0,29.0998,29.1181,29.0906,29.0906,30900.0
2013-11-11 09:40:00,31.75,31.79,31.73,31.77,27300.0,29.0906,29.1273,29.0723,29.1089,27300.0
2013-11-11 09:45:00,31.77,31.84,31.75,31.76,73600.0,29.1089,29.1731,29.0906,29.0998,73600.0
2013-11-11 09:50:00,31.76,31.82,31.76,31.81,32500.0,29.0998,29.1547,29.0998,29.1456,32500.0
2013-11-11 09:55:00,31.81,31.88,31.79,31.88,52000.0,29.1456,29.2097,29.1273,29.2097,52000.0
2013-11-11 10:00:00,31.89,31.89,31.84,31.85,38900.0,29.2189,29.2189,29.1731,29.1822,38900.0
2013-11-11 10:05:00,31.85,31.9,31.84,31.87,33100.0,29.1822,29.228,29.1731,29.2006,33100.0
2013-11-11 10:10:00,31.86,31.89,31.85,31.86,22600.0,29.1914,29.2189,29.1822,29.1914,22600.0
2013-11-11 10:15:00,31.86,31.89,31.85,31.88,31400.0,29.1914,29.2189,29.1822,29.2097,31400.0
2013-11-11 10:20:00,31.88,31.88,31.85,31.88,13400.0,29.2097,29.2097,29.1822,29.2097,13400.0
2013-11-11 10:25:00,31.87,31.87,31.83,31.84,18000.0,29.2006,29.2006,29.1639,29.1731,18000.0
2013-11-11 10:30:00,31.83,31.86,31.82,31.83,22500.0,29.1639,29.1914,29.1547,29.1639,22500.0
2013-11-11 10:35:00,31.85,31.89,31.83,31.88,11800.0,29.1822,29.2189,29.1639,29.2097,11800.0
2013-11-11 10:40:00,31.88,31.88,31.84,31.88,17600.0,29.2097,29.2097,29.1731,29.2097,17600.0
2013-11-11 10:45:00,31.87,31.96,31.87,31.95,32200.0,29.2006,29.283,29.2006,29.2739,32200.0
2013-11-11 10:50:00,31.95,32.0,31.95,31.99,79800.0,29.2739,29.3197,29.2739,29.3105,79800.0
2013-11-11 10:55:00,31.99,31.99,31.92,31.95,65400.0,29.3105,29.3105,29.2464,29.2739,65400.0
2013-11-11 11:00:00,31.95,31.95,31.8,31.82,39100.0,29.2739,29.2739,29.1364,29.1547,39100.0
2013-11-11 11:05:00,31.82,31.84,31.79,31.8,360200.0,29.1547,29.1731,29.1273,29.1364,360200.0
2013-11-11 11:10:00,31.81,31.83,31.8,31.81,41400.0,29.1456,29.1639,29.1364,29.1456,41400.0
2013-11-11 11:15:00,31.81,31.83,31.8,31.82,12300.0,29.1456,29.1639,29.1364,29.1547,12300.0
2013-11-11 11:20:00,31.83,31.86,31.81,31.83,57200.0,29.1639,29.1914,29.1456,29.1639,57200.0
2013-11-11 11:25:00,31.83,31.85,31.82,31.84,11200.0,29.1639,29.1822,29.1547,29.1731,11200.0
2013-11-11 11:30:00,31.84,31.85,31.83,31.83,8700.0,29.1731,29.1822,29.1639,29.1639,8700.0
2013-11-11 11:35:00,31.83,31.85,31.82,31.83,24000.0,29.1639,29.1822,29.1547,29.1639,24000.0
2013-11-11 11:40:00,31.84,31.89,31.83,31.88,47300.0,29.1731,29.2189,29.1639,29.2097,47300.0
2013-11-11 11:45:00,31.89,31.92,31.89,31.9,24300.0,29.2189,29.2464,29.2189,29.228,24300.0
2013-11-11 11:50:00,31.9,31.93,31.87,31.88,95800.0,29.228,29.2555,29.2006,29.2097,95800.0
2013-11-11 11:55:00,31.88,31.89,31.86,31.86,9700.0,29.2097,29.2189,29.1914,29.1914,9700.0
2013-11-11 12:00:00,31.86,31.86,31.83,31.84,19800.0,29.1914,29.1914,29.1639,29.1731,19800.0
2013-11-11 12:05:00,31.83,31.86,31.82,31.83,26300.0,29.1639,29.1914,29.1547,29.1639,26300.0
2013-11-11 12:10:00,31.84,31.85,31.81,31.83,10100.0,29.1731,29.1822,29.1456,29.1639,10100.0
2013-11-11 12:15:00,31.83,31.85,31.81,31.84,28800.0,29.1639,29.1822,29.1456,29.1731,28800.0
2013-11-11 12:20:00,31.83,31.84,31.82,31.83,29200.0,29.1639,29.1731,29.1547,29.1639,29200.0
2013-11-11 12:25:00,31.83,31.83,31.81,31.82,3300.0,29.1639,29.1639,29.1456,29.1547,3300.0
2013-11-11 12:30:00,31.82,31.87,31.81,31.82,55600.0,29.1547,29.2006,29.1456,29.1547,55600.0
2013-11-11 12:35:00,31.82,31.82,31.8,31.82,10500.0,29.1547,29.1547,29.1364,29.1547,10500.0
2013-11-11 12:40:00,31.82,31.82,31.8,31.81,13500.0,29.1547,29.1547,29.1364,29.1456,13500.0
2013-11-11 12:45:00,31.81,31.82,31.81,31.81,9200.0,29.1456,29.1547,29.1456,29.1456,9200.0
2013-11-11 12:50:00,31.81,31.81,31.79,31.8,16000.0,29.1456,29.1456,29.1273,29.1364,16000.0
2013-11-11 12:55:00,31.81,31.82,31.8,31.8,15100.0,29.1456,29.1547,29.1364,29.1364,15100.0
2013-11-11 13:00:00,31.8,31.83,31.8,31.8,21000.0,29.1364,29.1639,29.1364,29.1364,21000.0
2013-11-11 13:05:00,31.81,31.84,31.8,31.84,12900.0,29.1456,29.1731,29.1364,29.1731,12900.0
2013-11-11 13:10:00,31.83,31.83,31.81,31.83,4300.0,29.1639,29.1639,29.1456,29.1639,4300.0
2013-11-11 13:15:00,31.82,31.84,31.81,31.83,12000.0,29.1547,29.1731,29.1456,29.1639,12000.0
2013-11-11 13:20:00,31.82,31.84,31.81,31.83,8800.0,29.1547,29.1731,29.1456,29.1639,8800.0
2013-11-11 13:25:00,31.83,31.83,31.82,31.83,4300.0,29.1639,29.1639,29.1547,29.1639,4300.0
2013-11-11 13:30:00,31.84,31.84,31.82,31.83,2700.0,29.1731,29.1731,29.1547,29.1639,2700.0
2013-11-11 13:35:00,31.83,31.83,31.83,31.83,4500.0,29.1639,29.1639,29.1639,29.1639,4500.0
2013-11-11 13:40:00,31.83,31.83,31.81,31.81,4800.0,29.1639,29.1639,29.1456,29.1456,4800.0
2013-11-11 13:45:00,31.82,31.82,31.8,31.81,5100.0,29.1547,29.1547,29.1364,29.1456,5100.0
2013-11-11 13:50:00,31.8,31.81,31.79,31.8,3700.0,29.1364,29.1456,29.1273,29.1364,3700.0
2013-11-11 13:55:00,31.8,31.82,31.8,31.81,9800.0,29.1364,29.1547,29.1364,29.1456,9800.0
2013-11-11 14:00:00,31.81,31.83,31.77,31.8,106900.0,29.1456,29.1639,29.1089,29.1364,106900.0
2013-11-11 14:05:00,31.79,31.8,31.77,31.77,7800.0,29.1273,29.1364,29.1089,29.1089,7800.0
2013-11-11 14:10:00,31.77,31.77,31.73,31.74,23100.0,29.1089,29.1089,29.0723,29.0814,23100.0
2013-11-11 14:15:00,31.75,31.76,31.73,31.75,22400.0,29.0906,29.0998,29.0723,29.0906,22400.0
2013-11-11 14:20:00,31.76,31.76,31.73,31.74,21700.0,29.0998,29.0998,29.0723,29.0814,21700.0
2013-11-11 14:25:00,31.74,31.75,31.73,31.75,27800.0,29.0814,29.0906,29.0723,29.0906,27800.0
2013-11-11 14:30:00,31.75,31.76,31.69,31.69,115100.0,29.0906,29.0998,29.0356,29.0356,115100.0
2013-11-11 14:35:00,31.7,31.71,31.64,31.65,35800.0,29.0448,29.054,28.9898,28.999,35800.0
2013-11-11 14:40:00,31.64,31.65,31.62,31.64,18300.0,28.9898,28.999,28.9715,28.9898,18300.0
2013-11-11 14:45:00,31.63,31.7,31.63,31.69,33200.0,28.9807,29.0448,28.9807,29.0356,33200.0
2013-11-11 14:50:00,31.7,31.76,31.69,31.76,14300.0,29.0448,29.0998,29.0356,29.0998,14300.0
2013-11-11 14:55:00,31.76,31.78,31.72,31.73,40500.0,29.0998,29.1181,29.0631,29.0723,40500.0
2013-11-11 15:00:00,31.73,31.74,31.71,31.71,14800.0,29.0723,29.0814,29.054,29.054,14800.0
2013-11-11 15:05:00,31.71,31.74,31.71,31.72,15900.0,29.054,29.0814,29.054,29.0631,15900.0
2013-11-11 15:10:00,31.72,31.76,31.72,31.74,25100.0,29.0631,29.0998,29.0631,29.0814,25100.0
2013-11-11 15:15:00,31.74,31.77,31.74,31.76,25900.0,29.0814,29.1089,29.0814,29.0998,25900.0
2013-11-11 15:20:00,31.76,31.76,31.74,31.74,12800.0,29.0998,29.0998,29.0814,29.0814,12800.0
2013-11-11 15:25:00,31.74,31.77,31.74,31.77,20900.0,29.0814,29.1089,29.0814,29.1089,20900.0
2013-11-11 15:30:00,31.77,31.78,31.74,31.74,41200.0,29.1089,29.1181,29.0814,29.0814,41200.0
2013-11-11 15:35:00,31.75,31.77,31.75,31.76,28500.0,29.0906,29.1089,29.0906,29.0998,28500.0
2013-11-11 15:40:00,31.76,31.78,31.75,31.76,77200.0,29.0998,29.1181,29.0906,29.0998,77200.0
2013-11-11 15:45:00,31.76,31.77,31.74,31.74,47500.0,29.0998,29.1089,29.0814,29.0814,47500.0
2013-11-11 15:50:00,31.74,31.78,31.73,31.74,138000.0,29.0814,29.1181,29.0723,29.0814,138000.0
2013-11-11 15:55:00,31.74,31.78,31.73,31.76,144600.0,29.0814,29.1181,29.0723,29.0998,144600.0
2013-11-12 09:30:00,31.75,31.78,31.49,31.53,44400.0,29.0906,29.1181,28.8524,28.889,44400.0
2013-11-12 09:35:00,31.52,31.58,31.45,31.54,48500.0,28.8799,28.9348,28.8157,28.8982,48500.0
2013-11-12 09:40:00,31.56,31.58,31.51,31.58,30200.0,28.9165,28.9348,28.8707,28.9348,30200.0
2013-11-12 09:45:00,31.56,31.68,31.52,31.64,32700.0,28.9165,29.0265,28.8799,28.9898,32700.0
2013-11-12 09:50:00,31.63,31.66,31.61,31.64,53400.0,28.9807,29.0081,28.9623,28.9898,53400.0
2013-11-12 09:55:00,31.64,31.67,31.61,31.64,48700.0,28.9898,29.0173,28.9623,28.9898,48700.0
2013-11-12 10:00:00,31.65,31.67,31.58,31.62,38000.0,28.999,29.0173,28.9348,28.9715,38000.0
2013-11-12 10:05:00,31.62,31.62,31.6,31.61,11200.0,28.9715,28.9715,28.9532,28.9623,11200.0
2013-11-12 10:10:00,31.62,31.64,31.6,31.61,22200.0,28.9715,28.9898,28.9532,28.9623,22200.0
2013-11-12 10:15:00,31.61,31.76,31.6,31.74,63600.0,28.9623,29.0998,28.9532,29.0814,63600.0
2013-11-12 10:20:00,31.73,31.78,31.69,31.75,83500.0,29.0723,29.1181,29.0356,29.0906,83500.0
2013-11-12 10:25:00,31.74,31.97,31.73,31.95,112000.0,29.0814,29.2922,29.0723,29.2739,112000.0
2013-11-12 10:30:00,31.95,31.96,31.93,31.95,8600.0,29.2739,29.283,29.2555,29.2739,8600.0
2013-11-12 10:35:00,31.95,31.96,31.94,31.96,8500.0,29.2739,29.283,29.2647,29.283,8500.0
2013-11-12 10:40:00,31.95,31.95,31.89,31.91,21400.0,29.2739,29.2739,29.2189,29.2372,21400.0
2013-11-12 10:45:00,31.91,31.93,31.87,31.89,11300.0,29.2372,29.2555,29.2006,29.2189,11300.0
2013-11-12 10:50:00,31.9,31.9,31.85,31.89,22800.0,29.228,29.228,29.1822,29.2189,22800.0
2013-11-12 10:55:00,31.88,31.9,31.86,31.89,21000.0,29.2097,29.228,29.1914,29.2189,21000.0
2013-11-12 11:00:00,31.89,31.9,31.85,31.87,20900.0,29.2189,29.228,29.1822,29.2006,20900.0
2013-11-12 11:05:00,31.88,31.89,31.85,31.88,20900.0,29.2097,29.2189,29.1822,29.2097,20900.0
2013-11-12 11:10:00,31.87,31.89,31.86,31.87,11800.0,29.2006,29.2189,29.1914,29.2006,11800.0
2013-11-12 11:15:00,31.88,31.88,31.85,31.87,8500.0,29.2097,29.2097,29.1822,29.2006,8500.0
2013-11-12 11:20:00,31.87,31.87,31.78,31.79,86500.0,29.2006,29.2006,29.1181,29.1273,86500.0
2013-11-12 11:25:00,31.79,31.81,31.77,31.8,13900.0,29.1273,29.1456,29.1089,29.1364,13900.0
2013-11-12 11:30:00,31.8,31.82,31.78,31.8,47200.0,29.1364,29.1547,29.1181,29.1364,47200.0
2013-11-12 11:35:00,31.8,31.8,31.65,31.66,55800.0,29.1364,29.1364,28.999,29.0081,55800.0
2013-11-12 11:40:00,31.67,31.7,31.66,31.67,16400.0,29.0173,29.0448,29.0081,29.0173,16400.0
2013-11-12 11:45:00,31.66,31.68,31.58,31.6,56800.0,29.0081,29.0265,28.9348,28.9532,56800.0
2013-11-12 11:50:00,31.6,31.62,31.58,31.6,11900.0,28.9532,28.9715,28.9348,28.9532,11900.0
2013-11-12 11:55:00,31.61,31.62,31.58,31.59,17900.0,28.9623,28.9715,28.9348,28.944,17900.0
2013-11-12 12:00:00,31.6,31.61,31.58,31.58,13700.0,28.9532,28.9623,28.9348,28.9348,13700.0
2013-11-12 12:05:00,31.58,31.59,31.52,31.54,38800.0,28.9348,28.944,28.8799,28.8982,38800.0
2013-11-12 12:10:00,31.54,31.6,31.53,31.59,29700.0,28.8982,28.9532,28.889,28.944,29700.0
2013-11-12 12:15:00,31.58,31.62,31.58,31.61,12500.0,28.9348,28.9715,28.9348,28.9623,12500.0
2013-11-12 12:20:00,31.6,31.62,31.59,31.61,11000.0,28.9532,28.9715,28.944,28.9623,11000.0
2013-11-12 12:25:00,31.61,31.63,31.6,31.62,6700.0,28.9623,28.9807,28.9532,28.9715,6700.0
2013-11-12 12:30:00,31.61,31.63,31.58,31.62,15500.0,28.9623,28.9807,28.9348,28.9715,15500.0
2013-11-12 12:35:00,31.61,31.62,31.58,31.62,16700.0,28.9623,28.9715,28.9348,28.9715,16700.0
2013-11-12 12:40:00,31.61,31.62,31.59,31.61,7700.0,28.9623,28.9715,28.944,28.9623,7700.0
2013-11-12 12:45:00,31.6,31.62,31.59,31.59,17400.0,28.9532,28.9715,28.944,28.944,17400.0
2013-11-12 12:50:00,31.59,31.59,31.56,31.56,39700.0,28.944,28.944,28.9165,28.9165,39700.0
2013-11-12 12:55:00,31.56,31.56,31.52,31.52,20000.0,28.9165,28.9165,28.8799,28.8799,20000.0
2013-11-12 13:00:00,31.52,31.52,31.5,31.5,10500.0,28.8799,28.8799,28.8615,28.8615,10500.0
2013-11-12 13:05:00,31.51,31.54,31.51,31.54,4200.0,28.8707,28.8982,28.8707,28.8982,4200.0
2013-11-12 13:10:00,31.54,31.57,31.54,31.57,7300.0,28.8982,28.9257,28.8982,28.9257,7300.0
2013-11-12 13:15:00,31.58,31.61,31.58,31.61,2600.0,28.9348,28.9623,28.9348,28.9623,2600.0
2013-11-12 13:20:00,31.6,31.63,31.6,31.61,13700.0,28.9532,28.9807,28.9532,28.9623,13700.0
2013-11-12 13:25:00,31.62,31.62,31.59,31.59,8800.0,28.9715,28.9715,28.944,28.944,8800.0
2013-11-12 13:30:00,31.59,31.61,31.54,31.54,12500.0,28.944,28.9623,28.8982,28.8982,12500.0
2013-11-12 13:35:00,31.54,31.54,31.5,31.5,28600.0,28.8982,28.8982,28.8615,28.8615,28600.0
2013-11-12 13:40:00,31.49,31.49,31.46,31.48,16400.0,28.8524,28.8524,28.8249,28.8432,16400.0
2013-11-12 13:45:00,31.49,31.5,31.49,31.49,9600.0,28.8524,28.8615,28.8524,28.8524,9600.0
2013-11-12 13:50:00,31.49,31.5,31.47,31.48,9500.0,28.8524,28.8615,28.8341,28.8432,9500.0
2013-11-12 13:55:00,31.49,31.49,31.47,31.48,8000.0,28.8524,28.8524,28.8341,28.8432,8000.0
2013-11-12 14:00:00,31.49,31.61,31.49,31.61,27000.0,28.8524,28.9623,28.8524,28.9623,27000.0
2013-11-12 14:05:00,31.61,31.65,31.58,31.65,32100.0,28.9623,28.999,28.9348,28.999,32100.0
2013-11-12 14:10:00,31.66,31.66,31.62,31.65,74800.0,29.0081,29.0081,28.9715,28.999,74800.0
2013-11-12 14:15:00,31.64,31.73,31.64,31.73,31500.0,28.9898,29.0723,28.9898,29.0723,31500.0
2013-11-12 14:20:00,31.74,31.8,31.74,31.79,31900.0,29.0814,29.1364,29.0814,29.1273,31900.0
2013-11-12 14:25:00,31.8,31.8,31.74,31.75,11800.0,29.1364,29.1364,29.0814,29.0906,11800.0
2013-11-12 14:30:00,31.74,31.77,31.74,31.76,2700.0,29.0814,29.1089,29.0814,29.0998,2700.0
2013-11-12 14:35:00,31.76,31.8,31.76,31.79,19000.0,29.0998,29.1364,29.0998,29.1273,19000.0
2013-11-12 14:40:00,31.79,31.82,31.79,31.81,10400.0,29.1273,29.1547,29.1273,29.1456,10400.0
2013-11-12 14:45:00,31.81,31.81,31.77,31.79,11800.0,29.1456,29.1456,29.1089,29.1273,11800.0
2013-11-12 14:50:00,31.79,31.81,31.77,31.78,14100.0,29.1273,29.1456,29.1089,29.1181,14100.0
2013-11-12 14:55:00,31.78,31.86,31.78,31.83,24900.0,29.1181,29.1914,29.1181,29.1639,24900.0
2013-11-12 15:00:00,31.83,31.86,31.83,31.83,28400.0,29.1639,29.1914,29.1639,29.1639,28400.0
2013-11-12 15:05:00,31.83,31.94,31.8,31.92,95100.0,29.1639,29.2647,29.1364,29.2464,95100.0
2013-11-12 15:10:00,31.92,31.94,31.91,31.92,61600.0,29.2464,29.2647,29.2372,29.2464,61600.0
2013-11-12 15:15:00,31.92,31.98,31.91,31.97,65800.0,29.2464,29.3013,29.2372,29.2922,65800.0
2013-11-12 15:20:00,31.96,31.96,31.91,31.93,43000.0,29.283,29.283,29.2372,29.2555,43000.0
2013-11-12 15:25:00,31.93,31.93,31.92,31.93,38700.0,29.2555,29.2555,29.2464,29.2555,38700.0
2013-11-12 15:30:00,31.92,31.95,31.89,31.9,68800.0,29.2464,29.2739,29.2189,29.228,68800.0
2013-11-12 15:35:00,31.9,31.94,31.89,31.91,57500.0,29.228,29.2647,29.2189,29.2372,57500.0
2013-11-12 15:40:00,31.91,31.95,31.85,31.89,66900.0,29.2372,29.2739,29.1822,29.2189,66900.0
2013-11-12 15:45:00,31.89,31.89,31.81,31.81,185700.0,29.2189,29.2189,29.1456,29.1456,185700.0
2013-11-12 15:50:00,31.8,31.8,31.71,31.71,115200.0,29.1364,29.1364,29.054,29.054,115200.0
2013-11-12 15:55:00,31.71,31.86,31.7,31.85,333600.0,29.054,29.1914,29.0448,29.1822,333600.0
2013-11-13 09:30:00,31.65,31.81,31.55,31.81,44400.0,28.999,29.1456,28.9074,29.1456,44400.0
2013-11-13 09:35:00,31.77,31.79,31.7,31.7,31500.0,29.1089,29.1273,29.0448,29.0448,31500.0
2013-11-13 09:40:00,31.69,31.7,31.63,31.64,19400.0,29.0356,29.0448,28.9807,28.9898,19400.0
2013-11-13 09:45:00,31.63,31.64,31.55,31.55,40300.0,28.9807,28.9898,28.9074,28.9074,40300.0
2013-11-13 09:50:00,31.56,31.59,31.51,31.53,31700.0,28.9165,28.944,28.8707,28.889,31700.0
2013-11-13 09:55:00,31.52,31.58,31.5,31.56,41900.0,28.8799,28.9348,28.8615,28.9165,41900.0
2013-11-13 10:00:00,31.56,31.57,31.45,31.49,35700.0,28.9165,28.9257,28.8157,28.8524,35700.0
2013-11-13 10:05:00,31.49,31.52,31.46,31.48,40200.0,28.8524,28.8799,28.8249,28.8432,40200.0
2013-11-13 10:10:00,31.48,31.48,31.41,31.45,19800.0,28.8432,28.8432,28.7791,28.8157,19800.0
2013-11-13 10:15:00,31.46,31.47,31.4,31.44,20000.0,28.8249,28.8341,28.7699,28.8066,20000.0
2013-11-13 10:20:00,31.44,31.44,31.41,31.41,14500.0,28.8066,28.8066,28.7791,28.7791,14500.0
2013-11-13 10:25:00,31.42,31.47,31.4,31.47,23400.0,28.7883,28.8341,28.7699,28.8341,23400.0
2013-11-13 10:30:00,31.47,31.55,31.47,31.52,40200.0,28.8341,28.9074,28.8341,28.8799,40200.0
2013-11-13 10:35:00,31.52,31.54,31.48,31.5,31700.0,28.8799,28.8982,28.8432,28.8615,31700.0
2013-11-13 10:40:00,31.49,31.52,31.45,31.52,21700.0,28.8524,28.8799,28.8157,28.8799,21700.0
2013-11-13 10:45:00,31.51,31.52,31.49,31.49,13600.0,28.8707,28.8799,28.8524,28.8524,13600.0
2013-11-13 10:50:00,31.48,31.51,31.46,31.5,43800.0,28.8432,28.8707,28.8249,28.8615,43800.0
2013-11-13 10:55:00,31.51,31.51,31.45,31.47,18600.0,28.8707,28.8707,28.8157,28.8341,18600.0
2013-11-13 11:00:00,31.47,31.47,31.4,31.44,44800.0,28.8341,28.8341,28.7699,28.8066,44800.0
2013-11-13 11:05:00,31.44,31.45,31.41,31.43,16100.0,28.8066,28.8157,28.7791,28.7974,16100.0
2013-11-13 11:10:00,31.42,31.44,31.38,31.43,35300.0,28.7883,28.8066,28.7516,28.7974,35300.0
2013-11-13 11:15:00,31.42,31.44,31.36,31.39,72200.0,28.7883,28.8066,28.7333,28.7608,72200.0
2013-11-13 11:20:00,31.38,31.4,31.36,31.37,17900.0,28.7516,28.7699,28.7333,28.7424,17900.0
2013-11-13 11:25:00,31.37,31.39,31.34,31.37,47400.0,28.7424,28.7608,28.715,28.7424,47400.0
2013-11-13 11:30:00,31.37,31.39,31.37,31.37,13000.0,28.7424,28.7608,28.7424,28.7424,13000.0
2013-11-13 11:35:00,31.37,31.38,31.35,31.36,16900.0,28.7424,28.7516,28.7241,28.7333,16900.0
2013-11-13 11:40:00,31.37,31.37,31.34,31.35,15900.0,28.7424,28.7424,28.715,28.7241,15900.0
2013-11-13 11:45:00,31.34,31.36,31.28,31.29,52200.0,28.715,28.7333,28.66,28.6691,52200.0
2013-11-13 11:50:00,31.29,31.31,31.29,31.3,37000.0,28.6691,28.6875,28.6691,28.6783,37000.0
2013-11-13 11:55:00,31.3,31.31,31.29,31.31,14900.0,28.6783,28.6875,28.6691,28.6875,14900.0
2013-11-13 12:00:00,31.31,31.33,31.29,31.33,67300.0,28.6875,28.7058,28.6691,28.7058,67300.0
2013-11-13 12:05:00,31.33,31.35,31.33,31.34,18000.0,28.7058,28.7241,28.7058,28.715,18000.0
2013-11-13 12:10:00,31.33,31.34,31.3,31.32,17600.0,28.7058,28.715,28.6783,28.6966,17600.0
2013-11-13 12:15:00,31.33,31.4,31.32,31.39,23700.0,28.7058,28.7699,28.6966,28.7608,23700.0
2013-11-13 12:20:00,31.38,31.43,31.38,31.43,11400.0,28.7516,28.7974,28.7516,28.7974,11400.0
2013-11-13 12:25:00,31.42,31.44,31.41,31.44,29200.0,28.7883,28.8066,28.7791,28.8066,29200.0
2013-11-13 12:30:00,31.44,31.44,31.4,31.4,25600.0,28.8066,28.8066,28.7699,28.7699,25600.0
2013-11-13 12:35:00,31.39,31.4,31.37,31.38,15100.0,28.7608,28.7699,28.7424,28.7516,15100.0
2013-11-13 12:40:00,31.38,31.39,31.36,31.38,13700.0,28.7516,28.7608,28.7333,28.7516,13700.0
2013-11-13 12:45:00,31.38,31.4,31.37,31.39,11100.0,28.7516,28.7699,28.7424,28.7608,11100.0
2013-11-13 12:50:00,31.39,31.43,31.39,31.42,23600.0,28.7608,28.7974,28.7608,28.7883,23600.0
2013-11-13 12:55:00,31.42,31.44,31.42,31.44,13000.0,28.7883,28.8066,28.7883,28.8066,13000.0
2013-11-13 13:00:00,31.44,31.5,31.44,31.49,44400.0,28.8066,28.8615,28.8066,28.8524,44400.0
2013-11-13 13:05:00,31.49,31.5,31.46,31.49,23400.0,28.8524,28.8615,28.8249,28.8524,23400.0
2013-11-13 13:10:00,31.49,31.49,31.46,31.47,12000.0,28.8524,28.8524,28.8249,28.8341,12000.0
2013-11-13 13:15:00,31.46,31.48,31.45,31.48,17100.0,28.8249,28.8432,28.8157,28.8432,17100.0
2013-11-13 13:20:00,31.48,31.53,31.48,31.53,62400.0,28.8432,28.889,28.8432,28.889,62400.0
2013-11-13 13:25:00,31.52,31.58,31.52,31.58,10500.0,28.8799,28.9348,28.8799,28.9348,10500.0
2013-11-13 13:30:00,31.58,31.59,31.56,31.59,18000.0,28.9348,28.944,28.9165,28.944,18000.0
2013-11-13 13:35:00,31.58,31.6,31.57,31.59,15300.0,28.9348,28.9532,28.9257,28.944,15300.0
2013-11-13 13:40:00,31.58,31.59,31.57,31.57,11200.0,28.9348,28.944,28.9257,28.9257,11200.0
2013-11-13 13:45:00,31.58,31.59,31.56,31.58,11600.0,28.9348,28.944,28.9165,28.9348,11600.0
2013-11-13 13:50:00,31.57,31.58,31.55,31.56,8400.0,28.9257,28.9348,28.9074,28.9165,8400.0
2013-11-13 13:55:00,31.56,31.58,31.54,31.58,61000.0,28.9165,28.9348,28.8982,28.9348,61000.0
2013-11-13 14:00:00,31.58,31.64,31.58,31.64,46800.0,28.9348,28.9898,28.9348,28.9898,46800.0
2013-11-13 14:05:00,31.63,31.64,31.63,31.63,5500.0,28.9807,28.9898,28.9807,28.9807,5500.0
2013-11-13 14:10:00,31.63,31.67,31.62,31.66,33700.0,28.9807,29.0173,28.9715,29.0081,33700.0
2013-11-13 14:15:00,31.65,31.66,31.62,31.63,20100.0,28.999,29.0081,28.9715,28.9807,20100.0
2013-11-13 14:20:00,31.63,31.64,31.62,31.63,16500.0,28.9807,28.9898,28.9715,28.9807,16500.0
2013-11-13 14:25:00,31.62,31.65,31.62,31.65,27900.0,28.9715,28.999,28.9715,28.999,27900.0
2013-11-13 14:30:00,31.64,31.64,31.61,31.62,23200.0,28.9898,28.9898,28.9623,28.9715,23200.0
2013-11-13 14:35:00,31.62,31.62,31.61,31.62,18300.0,28.9715,28.9715,28.9623,28.9715,18300.0
2013-11-13 14:40:00,31.61,31.62,31.6,31.61,18900.0,28.9623,28.9715,28.9532,28.9623,18900.0
2013-11-13 14:45:00,31.6,31.64,31.59,31.64,28700.0,28.9532,28.9898,28.944,28.9898,28700.0
2013-11-13 14:50:00,31.64,31.66,31.61,31.62,62900.0,28.9898,29.0081,28.9623,28.9715,62900.0
2013-11-13 14:55:00,31.62,31.62,31.6,31.62,35300.0,28.9715,28.9715,28.9532,28.9715,35300.0
2013-11-13 15:00:00,31.62,31.64,31.61,31.64,19100.0,28.9715,28.9898,28.9623,28.9898,19100.0
2013-11-13 15:05:00,31.63,31.66,31.63,31.65,22600.0,28.9807,29.0081,28.9807,28.999,22600.0
2013-11-13 15:10:00,31.66,31.68,31.65,31.68,17400.0,29.0081,29.0265,28.999,29.0265,17400.0
2013-11-13 15:15:00,31.68,31.7,31.68,31.69,20300.0,29.0265,29.0448,29.0265,29.0356,20300.0
2013-11-13 15:20:00,31.7,31.77,31.69,31.76,32400.0,29.0448,29.1089,29.0356,29.0998,32400.0
2013-11-13 15:25:00,31.76,31.76,31.72,31.73,49400.0,29.0998,29.0998,29.0631,29.0723,49400.0
2013-11-13 15:30:00,31.73,31.73,31.69,31.69,67200.0,29.0723,29.0723,29.0356,29.0356,67200.0
2013-11-13 15:35:00,31.69,31.7,31.67,31.67,104800.0,29.0356,29.0448,29.0173,29.0173,104800.0
2013-11-13 15:40:00,31.67,31.7,31.65,31.69,92200.0,29.0173,29.0448,28.999,29.0356,92200.0
2013-11-13 15:45:00,31.68,31.71,31.66,31.69,273000.0,29.0265,29.054,29.0081,29.0356,273000.0
2013-11-13 15:50:00,31.68,31.69,31.61,31.64,261400.0,29.0265,29.0356,28.9623,28.9898,261400.0
2013-11-13 15:55:00,31.64,31.73,31.64,31.73,515500.0,28.9898,29.0723,28.9898,29.0723,515500.0
2013-11-14 09:30:00,31.93,32.08,31.88,32.07,77900.0,29.2555,29.393,29.2097,29.3838,77900.0
2013-11-14 09:35:00,32.07,32.18,32.0,32.01,49800.0,29.3838,29.4846,29.3197,29.3288,49800.0
2013-11-14 09:40:00,32.05,32.06,31.9,31.9,71500.0,29.3655,29.3746,29.228,29.228,71500.0
2013-11-14 09:45:00,31.91,32.0,31.87,31.9,88000.0,29.2372,29.3197,29.2006,29.228,88000.0
2013-11-14 09:50:00,31.89,31.91,31.87,31.9,21100.0,29.2189,29.2372,29.2006,29.228,21100.0
2013-11-14 09:55:00,31.89,31.9,31.69,31.71,103500.0,29.2189,29.228,29.0356,29.054,103500.0
2013-11-14 10:00:00,31.71,31.73,31.63,31.63,55400.0,29.054,29.0723,28.9807,28.9807,55400.0
2013-11-14 10:05:00,31.63,31.7,31.56,31.6,94200.0,28.9807,29.0448,28.9165,28.9532,94200.0
2013-11-14 10:10:00,31.6,31.72,31.6,31.67,43300.0,28.9532,29.0631,28.9532,29.0173,43300.0
2013-11-14 10:15:00,31.67,31.74,31.64,31.74,14600.0,29.0173,29.0814,28.9898,29.0814,14600.0
2013-11-14 10:20:00,31.74,31.77,31.74,31.77,13500.0,29.0814,29.1089,29.0814,29.1089,13500.0
2013-11-14 10:25:00,31.77,31.84,31.77,31.77,67500.0,29.1089,29.1731,29.1089,29.1089,67500.0
2013-11-14 10:30:00,31.78,31.85,31.78,31.84,12300.0,29.1181,29.1822,29.1181,29.1731,12300.0
2013-11-14 10:35:00,31.86,31.89,31.85,31.88,7800.0,29.1914,29.2189,29.1822,29.2097,7800.0
2013-11-14 10:40:00,31.89,31.9,31.87,31.89,13200.0,29.2189,29.228,29.2006,29.2189,13200.0
2013-11-14 10:45:00,31.9,31.93,31.89,31.91,113100.0,29.228,29.2555,29.2189,29.2372,113100.0
2013-11-14 10:50:00,31.9,31.91,31.82,31.83,141900.0,29.228,29.2372,29.1547,29.1639,141900.0
2013-11-14 10:55:00,31.84,31.88,31.77,31.77,30600.0,29.1731,29.2097,29.1089,29.1089,30600.0
2013-11-14 11:00:00,31.79,31.81,31.72,31.75,29100.0,29.1273,29.1456,29.0631,29.0906,29100.0
2013-11-14 11:05:00,31.76,31.81,31.76,31.78,13400.0,29.0998,29.1456,29.0998,29.1181,13400.0
2013-11-14 11:10:00,31.8,31.82,31.71,31.72,92100.0,29.1364,29.1547,29.054,29.0631,92100.0
2013-11-14 11:15:00,31.73,31.78,31.72,31.77,23400.0,29.0723,29.1181,29.0631,29.1089,23400.0
2013-11-14 11:20:00,31.77,31.79,31.72,31.74,72100.0,29.1089,29.1273,29.0631,29.0814,72100.0
2013-11-14 11:25:00,31.75,31.77,31.72,31.72,23300.0,29.0906,29.1089,29.0631,29.0631,23300.0
2013-11-14 11:30:00,31.73,31.74,31.69,31.69,14100.0,29.0723,29.0814,29.0356,29.0356,14100.0
2013-11-14 11:35:00,31.69,31.71,31.67,31.69,5100.0,29.0356,29.054,29.0173,29.0356,5100.0
2013-11-14 11:40:00,31.69,31.69,31.62,31.62,18500.0,29.0356,29.0356,28.9715,28.9715,18500.0
2013-11-14 11:45:00,31.62,31.62,31.5,31.51,64600.0,28.9715,28.9715,28.8615,28.8707,64600.0
2013-11-14 11:50:00,31.53,31.61,31.53,31.61,19900.0,28.889,28.9623,28.889,28.9623,19900.0
2013-11-14 11:55:00,31.6,31.65,31.6,31.63,16300.0,28.9532,28.999,28.9532,28.9807,16300.0
2013-11-14 12:00:00,31.63,31.65,31.62,31.64,16800.0,28.9807,28.999,28.9715,28.9898,16800.0
2013-11-14 12:05:00,31.64,31.66,31.63,31.63,15300.0,28.9898,29.0081,28.9807,28.9807,15300.0
2013-11-14 12:10:00,31.63,31.68,31.62,31.66,12200.0,28.9807,29.0265,28.9715,29.0081,12200.0
2013-11-14 12:15:00,31.66,31.66,31.63,31.64,20000.0,29.0081,29.0081,28.9807,28.9898,20000.0
2013-11-14 12:20:00,31.65,31.65,31.63,31.64,23900.0,28.999,28.999,28.9807,28.9898,23900.0
2013-11-14 12:25:00,31.64,31.65,31.63,31.63,8700.0,28.9898,28.999,28.9807,28.9807,8700.0
2013-11-14 12:30:00,31.63,31.66,31.6,31.6,18000.0,28.9807,29.0081,28.9532,28.9532,18000.0
2013-11-14 12:35:00,31.61,31.63,31.61,31.63,7800.0,28.9623,28.9807,28.9623,28.9807,7800.0
2013-11-14 12:40:00,31.63,31.64,31.57,31.58,20900.0,28.9807,28.9898,28.9257,28.9348,20900.0
2013-11-14 12:45:00,31.59,31.59,31.53,31.56,21500.0,28.944,28.944,28.889,28.9165,21500.0
2013-11-14 12:50:00,31.56,31.61,31.56,31.61,5600.0,28.9165,28.9623,28.9165,28.9623,5600.0
2013-11-14 12:55:00,31.61,31.61,31.53,31.54,27600.0,28.9623,28.9623,28.889,28.8982,27600.0
2013-11-14 13:00:00,31.54,31.57,31.5,31.56,73700.0,28.8982,28.9257,28.8615,28.9165,73700.0
2013-11-14 13:05:00,31.57,31.58,31.48,31.51,98900.0,28.9257,28.9348,28.8432,28.8707,98900.0
2013-11-14 13:10:00,31.51,31.57,31.51,31.57,12200.0,28.8707,28.9257,28.8707,28.9257,12200.0
2013-11-14 13:15:00,31.58,31.64,31.58,31.63,12500.0,28.9348,28.9898,28.9348,28.9807,12500.0
2013-11-14 13:20:00,31.64,31.67,31.64,31.65,14400.0,28.9898,29.0173,28.9898,28.999,14400.0
2013-11-14 13:25:00,31.64,31.65,31.64,31.64,7300.0,28.9898,28.999,28.9898,28.9898,7300.0
2013-11-14 13:30:00,31.64,31.65,31.63,31.64,7400.0,28.9898,28.999,28.9807,28.9898,7400.0
2013-11-14 13:35:00,31.65,31.66,31.62,31.65,7900.0,28.999,29.0081,28.9715,28.999,7900.0
2013-11-14 13:40:00,31.66,31.66,31.64,31.65,10400.0,29.0081,29.0081,28.9898,28.999,10400.0
2013-11-14 13:45:00,31.65,31.69,31.64,31.69,8500.0,28.999,29.0356,28.9898,29.0356,8500.0
2013-11-14 13:50:00,31.68,31.72,31.68,31.72,9000.0,29.0265,29.0631,29.0265,29.0631,9000.0
2013-11-14 13:55:00,31.72,31.75,31.7,31.73,9900.0,29.0631,29.0906,29.0448,29.0723,9900.0
2013-11-14 14:00:00,31.73,31.74,31.68,31.7,16100.0,29.0723,29.0814,29.0265,29.0448,16100.0
2013-11-14 14:05:00,31.7,31.7,31.68,31.7,9400.0,29.0448,29.0448,29.0265,29.0448,9400.0
2013-11-14 14:10:00,31.7,31.73,31.69,31.71,18900.0,29.0448,29.0723,29.0356,29.054,18900.0
2013-11-14 14:15:00,31.71,31.76,31.71,31.76,15700.0,29.054,29.0998,29.054,29.0998,15700.0
2013-11-14 14:20:00,31.76,31.77,31.74,31.74,18900.0,29.0998,29.1089,29.0814,29.0814,18900.0
2013-11-14 14:25:00,31.75,31.77,31.72,31.74,29400.0,29.0906,29.1089,29.0631,29.0814,29400.0
2013-11-14 14:30:00,31.73,31.75,31.68,31.69,15000.0,29.0723,29.0906,29.0265,29.0356,15000.0
2013-11-14 14:35:00,31.69,31.69,31.64,31.65,9800.0,29.0356,29.0356,28.9898,28.999,9800.0
2013-11-14 14:40:00,31.66,31.69,31.66,31.69,7100.0,29.0081,29.0356,29.0081,29.0356,7100.0
2013-11-14 14:45:00,31.68,31.69,31.66,31.68,7700.0,29.0265,29.0356,29.0081,29.0265,7700.0
2013-11-14 14:50:00,31.67,31.68,31.63,31.63,18700.0,29.0173,29.0265,28.9807,28.9807,18700.0
2013-11-14 14:55:00,31.64,31.66,31.63,31.64,11800.0,28.9898,29.0081,28.9807,28.9898,11800.0
2013-11-14 15:00:00,31.65,31.66,31.56,31.59,77200.0,28.999,29.0081,28.9165,28.944,77200.0
2013-11-14 15:05:00,31.59,31.62,31.59,31.61,26700.0,28.944,28.9715,28.944,28.9623,26700.0
2013-11-14 15:10:00,31.61,31.64,31.58,31.61,40900.0,28.9623,28.9898,28.9348,28.9623,40900.0
2013-11-14 15:15:00,31.62,31.65,31.6,31.62,47200.0,28.9715,28.999,28.9532,28.9715,47200.0
2013-11-14 15:20:00,31.63,31.64,31.6,31.63,34100.0,28.9807,28.9898,28.9532,28.9807,34100.0
2013-11-14 15:25:00,31.64,31.65,31.63,31.65,20100.0,28.9898,28.999,28.9807,28.999,20100.0
2013-11-14 15:30:00,31.65,31.65,31.63,31.64,40200.0,28.999,28.999,28.9807,28.9898,40200.0
2013-11-14 15:35:00,31.64,31.71,31.63,31.71,37800.0,28.9898,29.054,28.9807,29.054,37800.0
2013-11-14 15:40:00,31.71,31.76,31.7,31.71,126700.0,29.054,29.0998,29.0448,29.054,126700.0
2013-11-14 15:45:00,31.71,31.72,31.65,31.66,52300.0,29.054,29.0631,28.999,29.0081,52300.0
2013-11-14 15:50:00,31.67,31.68,31.63,31.65,111500.0,29.0173,29.0265,28.9807,28.999,111500.0
2013-11-14 15:55:00,31.65,31.71,31.64,31.67,102200.0,28.999,29.054,28.9898,29.0173,102200.0
2013-11-15 09:30:00,31.69,31.79,31.56,31.56,212100.0,29.0356,29.1273,28.9165,28.9165,212100.0
2013-11-15 09:35:00,31.6,31.62,31.41,31.53,26500.0,28.9532,28.9715,28.7791,28.889,26500.0
2013-11-15 09:40:00,31.54,31.56,31.52,31.55,35800.0,28.8982,28.9165,28.8799,28.9074,35800.0
2013-11-15 09:45:00,31.56,31.57,31.51,31.55,77300.0,28.9165,28.9257,28.8707,28.9074,77300.0
2013-11-15 09:50:00,31.55,31.66,31.54,31.62,103100.0,28.9074,29.0081,28.8982,28.9715,103100.0
2013-11-15 09:55:00,31.63,31.64,31.57,31.64,25700.0,28.9807,28.9898,28.9257,28.9898,25700.0
2013-11-15 10:00:00,31.68,31.74,31.55,31.58,67400.0,29.0265,29.0814,28.9074,28.9348,67400.0
2013-11-15 10:05:00,31.59,31.59,31.48,31.51,55200.0,28.944,28.944,28.8432,28.8707,55200.0
2013-11-15 10:10:00,31.51,31.54,31.46,31.48,52700.0,28.8707,28.8982,28.8249,28.8432,52700.0
2013-11-15 10:15:00,31.48,31.52,31.48,31.5,41900.0,28.8432,28.8799,28.8432,28.8615,41900.0
2013-11-15 10:20:00,31.49,31.55,31.48,31.5,87100.0,28.8524,28.9074,28.8432,28.8615,87100.0
2013-11-15 10:25:00,31.5,31.6,31.49,31.6,36600.0,28.8615,28.9532,28.8524,28.9532,36600.0
2013-11-15 10:30:00,31.6,31.62,31.51,31.51,26500.0,28.9532,28.9715,28.8707,28.8707,26500.0
2013-11-15 10:35:00,31.52,31.54,31.51,31.52,26200.0,28.8799,28.8982,28.8707,28.8799,26200.0
2013-11-15 10:40:00,31.53,31.58,31.52,31.58,16200.0,28.889,28.9348,28.8799,28.9348,16200.0
2013-11-15 10:45:00,31.57,31.63,31.57,31.63,23800.0,28.9257,28.9807,28.9257,28.9807,23800.0
2013-11-15 10:50:00,31.63,31.64,31.57,31.58,22200.0,28.9807,28.9898,28.9257,28.9348,22200.0
2013-11-15 10:55:00,31.6,31.63,31.6,31.62,9300.0,28.9532,28.9807,28.9532,28.9715,9300.0
2013-11-15 11:00:00,31.63,31.77,31.62,31.76,26100.0,28.9807,29.1089,28.9715,29.0998,26100.0
2013-11-15 11:05:00,31.75,31.75,31.69,31.7,47000.0,29.0906,29.0906,29.0356,29.0448,47000.0
2013-11-15 11:10:00,31.7,31.71,31.68,31.68,25100.0,29.0448,29.054,29.0265,29.0265,25100.0
2013-11-15 11:15:00,31.67,31.68,31.65,31.68,23600.0,29.0173,29.0265,28.999,29.0265,23600.0
2013-11-15 11:20:00,31.68,31.69,31.62,31.62,76900.0,29.0265,29.0356,28.9715,28.9715,76900.0
2013-11-15 11:25:00,31.62,31.7,31.62,31.7,106200.0,28.9715,29.0448,28.9715,29.0448,106200.0
2013-11-15 11:30:00,31.7,31.7,31.65,31.67,55000.0,29.0448,29.0448,28.999,29.0173,55000.0
2013-11-15 11:35:00,31.68,31.69,31.62,31.64,11000.0,29.0265,29.0356,28.9715,28.9898,11000.0
2013-11-15 11:40:00,31.64,31.64,31.58,31.58,10700.0,28.9898,28.9898,28.9348,28.9348,10700.0
2013-11-15 11:45:00,31.58,31.64,31.58,31.62,33200.0,28.9348,28.9898,28.9348,28.9715,33200.0
2013-11-15 11:50:00,31.62,31.63,31.54,31.55,14900.0,28.9715,28.9807,28.8982,28.9074,14900.0
2013-11-15 11:55:00,31.55,31.59,31.55,31.58,23500.0,28.9074,28.944,28.9074,28.9348,23500.0
2013-11-15 12:00:00,31.58,31.58,31.57,31.57,6300.0,28.9348,28.9348,28.9257,28.9257,6300.0
2013-11-15 12:05:00,31.57,31.6,31.56,31.59,37200.0,28.9257,28.9532,28.9165,28.944,37200.0
2013-11-15 12:10:00,31.6,31.64,31.6,31.64,7400.0,28.9532,28.9898,28.9532,28.9898,7400.0
2013-11-15 12:15:00,31.64,31.68,31.64,31.68,6900.0,28.9898,29.0265,28.9898,29.0265,6900.0
2013-11-15 12:20:00,31.68,31.74,31.66,31.72,35400.0,29.0265,29.0814,29.0081,29.0631,35400.0
2013-11-15 12:25:00,31.73,31.73,31.7,31.71,6400.0,29.0723,29.0723,29.0448,29.054,6400.0
2013-11-15 12:30:00,31.71,31.72,31.71,31.71,13400.0,29.054,29.0631,29.054,29.054,13400.0
2013-11-15 12:35:00,31.7,31.71,31.69,31.69,3100.0,29.0448,29.054,29.0356,29.0356,3100.0
2013-11-15 12:40:00,31.69,31.71,31.69,31.71,13700.0,29.0356,29.054,29.0356,29.054,13700.0
2013-11-15 12:45:00,31.71,31.74,31.7,31.72,15900.0,29.054,29.0814,29.0448,29.0631,15900.0
2013-11-15 12:50:00,31.71,31.74,31.71,31.72,17100.0,29.054,29.0814,29.054,29.0631,17100.0
2013-11-15 12:55:00,31.71,31.71,31.68,31.68,9100.0,29.054,29.054,29.0265,29.0265,9100.0
2013-11-15 13:00:00,31.68,31.69,31.67,31.68,4400.0,29.0265,29.0356,29.0173,29.0265,4400.0
2013-11-15 13:05:00,31.68,31.7,31.68,31.69,13600.0,29.0265,29.0448,29.0265,29.0356,13600.0
2013-11-15 13:10:00,31.7,31.75,31.7,31.74,18000.0,29.0448,29.0906,29.0448,29.0814,18000.0
2013-11-15 13:15:00,31.73,31.75,31.72,31.75,10500.0,29.0723,29.0906,29.0631,29.0906,10500.0
2013-11-15 13:20:00,31.75,31.77,31.74,31.75,49900.0,29.0906,29.1089,29.0814,29.0906,49900.0
2013-11-15 13:25:00,31.76,31.76,31.75,31.76,4000.0,29.0998,29.0998,29.0906,29.0998,4000.0
2013-11-15 13:30:00,31.76,31.76,31.75,31.76,2500.0,29.0998,29.0998,29.0906,29.0998,2500.0
2013-11-15 13:35:00,31.75,31.77,31.75,31.76,27100.0,29.0906,29.1089,29.0906,29.0998,27100.0
2013-11-15 13:40:00,31.77,31.77,31.75,31.76,21700.0,29.1089,29.1089,29.0906,29.0998,21700.0
2013-11-15 13:45:00,31.75,31.76,31.73,31.73,14500.0,29.0906,29.0998,29.0723,29.0723,14500.0
2013-11-15 13:50:00,31.72,31.73,31.71,31.71,2400.0,29.0631,29.0723,29.054,29.054,2400.0
2013-11-15 13:55:00,31.72,31.72,31.7,31.71,13700.0,29.0631,29.0631,29.0448,29.054,13700.0
2013-11-15 14:00:00,31.71,31.71,31.7,31.71,4800.0,29.054,29.054,29.0448,29.054,4800.0
2013-11-15 14:05:00,31.7,31.75,31.7,31.75,29100.0,29.0448,29.0906,29.0448,29.0906,29100.0
2013-11-15 14:10:00,31.76,31.77,31.75,31.77,8300.0,29.0998,29.1089,29.0906,29.1089,8300.0
2013-11-15 14:15:00,31.76,31.78,31.76,31.78,16500.0,29.0998,29.1181,29.0998,29.1181,16500.0
2013-11-15 14:20:00,31.78,31.82,31.78,31.8,25400.0,29.1181,29.1547,29.1181,29.1364,25400.0
2013-11-15 14:25:00,31.79,31.81,31.79,31.81,6800.0,29.1273,29.1456,29.1273,29.1456,6800.0
2013-11-15 14:30:00,31.8,31.81,31.79,31.8,4700.0,29.1364,29.1456,29.1273,29.1364,4700.0
2013-11-15 14:35:00,31.79,31.81,31.79,31.8,22100.0,29.1273,29.1456,29.1273,29.1364,22100.0
2013-11-15 14:40:00,31.8,31.81,31.79,31.79,6300.0,29.1364,29.1456,29.1273,29.1273,6300.0
2013-11-15 14:45:00,31.8,31.8,31.79,31.8,2100.0,29.1364,29.1364,29.1273,29.1364,2100.0
2013-11-15 14:50:00,31.8,31.8,31.79,31.79,13400.0,29.1364,29.1364,29.1273,29.1273,13400.0
2013-11-15 14:55:00,31.79,31.8,31.76,31.77,30500.0,29.1273,29.1364,29.0998,29.1089,30500.0
2013-11-15 15:00:00,31.77,31.81,31.76,31.8,32200.0,29.1089,29.1456,29.0998,29.1364,32200.0
2013-11-15 15:05:00,31.8,31.81,31.79,31.8,21100.0,29.1364,29.1456,29.1273,29.1364,21100.0
2013-11-15 15:10:00,31.81,31.81,31.77,31.78,20000.0,29.1456,29.1456,29.1089,29.1181,20000.0
2013-11-15 15:15:00,31.78,31.81,31.77,31.81,29700.0,29.1181,29.1456,29.1089,29.1456,29700.0
2013-11-15 15:20:00,31.8,31.83,31.79,31.82,24600.0,29.1364,29.1639,29.1273,29.1547,24600.0
2013-11-15 15:25:00,31.82,31.86,31.81,31.86,42300.0,29.1547,29.1914,29.1456,29.1914,42300.0
2013-11-15 15:30:00,31.85,31.87,31.85,31.87,16700.0,29.1822,29.2006,29.1822,29.2006,16700.0
2013-11-15 15:35:00,31.87,31.87,31.81,31.81,36400.0,29.2006,29.2006,29.1456,29.1456,36400.0
2013-11-15 15:40:00,31.81,31.81,31.79,31.8,37200.0,29.1456,29.1456,29.1273,29.1364,37200.0
2013-11-15 15:45:00,31.81,31.81,31.78,31.78,47900.0,29.1456,29.1456,29.1181,29.1181,47900.0
2013-11-15 15:50:00,31.79,31.8,31.78,31.79,42000.0,29.1273,29.1364,29.1181,29.1273,42000.0
2013-11-15 15:55:00,31.8,31.82,31.79,31.81,113000.0,29.1364,29.1547,29.1273,29.1456,113000.0
2013-11-18 09:30:00,31.84,31.89,31.83,31.88,95400.0,29.1731,29.2189,29.1639,29.2097,95400.0
2013-11-18 09:35:00,31.94,31.96,31.83,31.87,34100.0,29.2647,29.283,29.1639,29.2006,34100.0
2013-11-18 09:40:00,31.88,31.92,31.82,31.89,31300.0,29.2097,29.2464,29.1547,29.2189,31300.0
2013-11-18 09:45:00,31.89,31.9,31.86,31.88,35100.0,29.2189,29.228,29.1914,29.2097,35100.0
2013-11-18 09:50:00,31.89,31.92,31.87,31.88,44700.0,29.2189,29.2464,29.2006,29.2097,44700.0
2013-11-18 09:55:00,31.87,31.87,31.83,31.86,47800.0,29.2006,29.2006,29.1639,29.1914,47800.0
2013-11-18 10:00:00,31.85,31.86,31.81,31.84,55300.0,29.1822,29.1914,29.1456,29.1731,55300.0
2013-11-18 10:05:00,31.83,31.87,31.83,31.87,20600.0,29.1639,29.2006,29.1639,29.2006,20600.0
2013-11-18 10:10:00,31.86,31.87,31.81,31.85,31900.0,29.1914,29.2006,29.1456,29.1822,31900.0
2013-11-18 10:15:00,31.85,31.88,31.81,31.84,76700.0,29.1822,29.2097,29.1456,29.1731,76700.0
2013-11-18 10:20:00,31.84,31.86,31.81,31.81,72400.0,29.1731,29.1914,29.1456,29.1456,72400.0
2013-11-18 10:25:00,31.81,31.83,31.77,31.78,70400.0,29.1456,29.1639,29.1089,29.1181,70400.0
2013-11-18 10:30:00,31.78,31.8,31.75,31.76,21900.0,29.1181,29.1364,29.0906,29.0998,21900.0
2013-11-18 10:35:00,31.75,31.8,31.75,31.77,27900.0,29.0906,29.1364,29.0906,29.1089,27900.0
2013-11-18 10:40:00,31.77,31.81,31.77,31.77,25000.0,29.1089,29.1456,29.1089,29.1089,25000.0
2013-11-18 10:45:00,31.76,31.81,31.76,31.76,18500.0,29.0998,29.1456,29.0998,29.0998,18500.0
2013-11-18 10:50:00,31.77,31.8,31.76,31.79,13700.0,29.1089,29.1364,29.0998,29.1273,13700.0
2013-11-18 10:55:00,31.79,31.82,31.77,31.77,35200.0,29.1273,29.1547,29.1089,29.1089,35200.0
2013-11-18 11:00:00,31.77,31.81,31.69,31.7,86700.0,29.1089,29.1456,29.0356,29.0448,86700.0
2013-11-18 11:05:00,31.7,31.71,31.68,31.69,72600.0,29.0448,29.054,29.0265,29.0356,72600.0
2013-11-18 11:10:00,31.68,31.69,31.58,31.59,71500.0,29.0265,29.0356,28.9348,28.944,71500.0
2013-11-18 11:15:00,31.58,31.6,31.55,31.6,34300.0,28.9348,28.9532,28.9074,28.9532,34300.0
2013-11-18 11:20:00,31.61,31.63,31.59,31.61,20200.0,28.9623,28.9807,28.944,28.9623,20200.0
2013-11-18 11:25:00,31.61,31.63,31.58,31.58,11800.0,28.9623,28.9807,28.9348,28.9348,11800.0
2013-11-18 11:30:00,31.58,31.62,31.56,31.56,21100.0,28.9348,28.9715,28.9165,28.9165,21100.0
2013-11-18 11:35:00,31.56,31.57,31.54,31.56,15500.0,28.9165,28.9257,28.8982,28.9165,15500.0
2013-11-18 11:40:00,31.55,31.56,31.53,31.55,11200.0,28.9074,28.9165,28.889,28.9074,11200.0
2013-11-18 11:45:00,31.55,31.55,31.52,31.55,13000.0,28.9074,28.9074,28.8799,28.9074,13000.0
2013-11-18 11:50:00,31.56,31.61,31.56,31.58,22500.0,28.9165,28.9623,28.9165,28.9348,22500.0
2013-11-18 11:55:00,31.59,31.61,31.59,31.61,25900.0,28.944,28.9623,28.944,28.9623,25900.0
2013-11-18 12:00:00,31.6,31.64,31.59,31.63,11100.0,28.9532,28.9898,28.944,28.9807,11100.0
2013-11-18 12:05:00,31.63,31.67,31.63,31.66,15100.0,28.9807,29.0173,28.9807,29.0081,15100.0
2013-11-18 12:10:00,31.66,31.72,31.6,31.71,33100.0,29.0081,29.0631,28.9532,29.054,33100.0
2013-11-18 12:15:00,31.72,31.75,31.7,31.73,24300.0,29.0631,29.0906,29.0448,29.0723,24300.0
2013-11-18 12:20:00,31.73,31.78,31.73,31.76,28900.0,29.0723,29.1181,29.0723,29.0998,28900.0
2013-11-18 12:25:00,31.77,31.77,31.75,31.76,7700.0,29.1089,29.1089,29.0906,29.0998,7700.0
2013-11-18 12:30:00,31.75,31.77,31.73,31.76,11000.0,29.0906,29.1089,29.0723,29.0998,11000.0
2013-11-18 12:35:00,31.76,31.76,31.7,31.7,12200.0,29.0998,29.0998,29.0448,29.0448,12200.0
2013-11-18 12:40:00,31.7,31.71,31.69,31.71,6500.0,29.0448,29.054,29.0356,29.054,6500.0
2013-11-18 12:45:00,31.71,31.73,31.7,31.71,15200.0,29.054,29.0723,29.0448,29.054,15200.0
2013-11-18 12:50:00,31.71,31.71,31.69,31.7,12000.0,29.054,29.054,29.0356,29.0448,12000.0
2013-11-18 12:55:00,31.7,31.73,31.69,31.71,16200.0,29.0448,29.0723,29.0356,29.054,16200.0
2013-11-18 13:00:00,31.71,31.72,31.69,31.72,8700.0,29.054,29.0631,29.0356,29.0631,8700.0
2013-11-18 13:05:00,31.71,31.72,31.67,31.69,12800.0,29.054,29.0631,29.0173,29.0356,12800.0
2013-11-18 13:10:00,31.69,31.71,31.69,31.69,10800.0,29.0356,29.054,29.0356,29.0356,10800.0
2013-11-18 13:15:00,31.7,31.71,31.68,31.69,6700.0,29.0448,29.054,29.0265,29.0356,6700.0
2013-11-18 13:20:00,31.69,31.7,31.69,31.7,19000.0,29.0356,29.0448,29.0356,29.0448,19000.0
2013-11-18 13:25:00,31.7,31.71,31.66,31.66,19100.0,29.0448,29.054,29.0081,29.0081,19100.0
2013-11-18 13:30:00,31.67,31.68,31.64,31.64,7800.0,29.0173,29.0265,28.9898,28.9898,7800.0
2013-11-18 13:35:00,31.64,31.65,31.61,31.65,15700.0,28.9898,28.999,28.9623,28.999,15700.0
2013-11-18 13:40:00,31.65,31.65,31.6,31.6,7300.0,28.999,28.999,28.9532,28.9532,7300.0
2013-11-18 13:45:00,31.6,31.64,31.6,31.61,14100.0,28.9532,28.9898,28.9532,28.9623,14100.0
2013-11-18 13:50:00,31.6,31.62,31.6,31.61,10500.0,28.9532,28.9715,28.9532,28.9623,10500.0
2013-11-18 13:55:00,31.61,31.63,31.6,31.62,13500.0,28.9623,28.9807,28.9532,28.9715,13500.0
2013-11-18 14:00:00,31.62,31.63,31.61,31.63,10100.0,28.9715,28.9807,28.9623,28.9807,10100.0
2013-11-18 14:05:00,31.63,31.7,31.63,31.69,37500.0,28.9807,29.0448,28.9807,29.0356,37500.0
2013-11-18 14:10:00,31.69,31.69,31.68,31.68,3100.0,29.0356,29.0356,29.0265,29.0265,3100.0
2013-11-18 14:15:00,31.69,31.69,31.66,31.67,20700.0,29.0356,29.0356,29.0081,29.0173,20700.0
2013-11-18 14:20:00,31.67,31.68,31.64,31.67,25700.0,29.0173,29.0265,28.9898,29.0173,25700.0
2013-11-18 14:25:00,31.66,31.71,31.65,31.7,14500.0,29.0081,29.054,28.999,29.0448,14500.0
2013-11-18 14:30:00,31.7,31.7,31.65,31.65,15100.0,29.0448,29.0448,28.999,28.999,15100.0
2013-11-18 14:35:00,31.65,31.66,31.61,31.62,19000.0,28.999,29.0081,28.9623,28.9715,19000.0
2013-11-18 14:40:00,31.62,31.63,31.59,31.59,17400.0,28.9715,28.9807,28.944,28.944,17400.0
2013-11-18 14:45:00,31.6,31.6,31.57,31.58,13000.0,28.9532,28.9532,28.9257,28.9348,13000.0
2013-11-18 14:50:00,31.57,31.58,31.57,31.57,10200.0,28.9257,28.9348,28.9257,28.9257,10200.0
2013-11-18 14:55:00,31.58,31.6,31.54,31.59,150200.0,28.9348,28.9532,28.8982,28.944,150200.0
2013-11-18 15:00:00,31.58,31.59,31.55,31.55,17400.0,28.9348,28.944,28.9074,28.9074,17400.0
2013-11-18 15:05:00,31.55,31.56,31.51,31.52,27000.0,28.9074,28.9165,28.8707,28.8799,27000.0
2013-11-18 15:10:00,31.51,31.52,31.47,31.48,36100.0,28.8707,28.8799,28.8341,28.8432,36100.0
2013-11-18 15:15:00,31.49,31.55,31.47,31.53,34600.0,28.8524,28.9074,28.8341,28.889,34600.0
2013-11-18 15:20:00,31.52,31.52,31.49,31.49,33000.0,28.8799,28.8799,28.8524,28.8524,33000.0
2013-11-18 15:25:00,31.48,31.57,31.46,31.57,91300.0,28.8432,28.9257,28.8249,28.9257,91300.0
2013-11-18 15:30:00,31.57,31.58,31.56,31.58,106500.0,28.9257,28.9348,28.9165,28.9348,106500.0
2013-11-18 15:35:00,31.58,31.63,31.57,31.62,70400.0,28.9348,28.9807,28.9257,28.9715,70400.0
2013-11-18 15:40:00,31.61,31.62,31.54,31.55,59800.0,28.9623,28.9715,28.8982,28.9074,59800.0
2013-11-18 15:45:00,31.56,31.56,31.52,31.53,61900.0,28.9165,28.9165,28.8799,28.889,61900.0
2013-11-18 15:50:00,31.52,31.54,31.51,31.51,116600.0,28.8799,28.8982,28.8707,28.8707,116600.0
2013-11-18 15:55:00,31.52,31.62,31.51,31.62,239900.0,28.8799,28.9715,28.8707,28.9715,239900.0
2013-11-19 09:30:00,31.66,31.95,31.6,31.74,85700.0,29.0081,29.2739,28.9532,29.0814,85700.0
2013-11-19 09:35:00,31.75,31.75,31.53,31.53,33300.0,29.0906,29.0906,28.889,28.889,33300.0
2013-11-19 09:40:00,31.54,31.54,31.44,31.46,23200.0,28.8982,28.8982,28.8066,28.8249,23200.0
2013-11-19 09:45:00,31.46,31.46,31.42,31.45,33300.0,28.8249,28.8249,28.7883,28.8157,33300.0
2013-11-19 09:50:00,31.45,31.45,31.22,31.32,142700.0,28.8157,28.8157,28.605,28.6966,142700.0
2013-11-19 09:55:00,31.31,31.32,31.21,31.21,95200.0,28.6875,28.6966,28.5958,28.5958,95200.0
2013-11-19 10:00:00,31.21,31.42,31.2,31.37,74900.0,28.5958,28.7883,28.5867,28.7424,74900.0
2013-11-19 10:05:00,31.38,31.44,31.34,31.41,29300.0,28.7516,28.8066,28.715,28.7791,29300.0
2013-11-19 10:10:00,31.41,31.43,31.36,31.37,41400.0,28.7791,28.7974,28.7333,28.7424,41400.0
2013-11-19 10:15:00,31.38,31.4,31.32,31.32,36000.0,28.7516,28.7699,28.6966,28.6966,36000.0
2013-11-19 10:20:00,31.33,31.33,31.27,31.3,43600.0,28.7058,28.7058,28.6508,28.6783,43600.0
2013-11-19 10:25:00,31.29,31.3,31.27,31.29,23100.0,28.6691,28.6783,28.6508,28.6691,23100.0
2013-11-19 10:30:00,31.28,31.31,31.26,31.27,24600.0,28.66,28.6875,28.6417,28.6508,24600.0
2013-11-19 10:35:00,31.28,31.36,31.28,31.3,74100.0,28.66,28.7333,28.66,28.6783,74100.0
2013-11-19 10:40:00,31.31,31.39,31.29,31.39,88600.0,28.6875,28.7608,28.6691,28.7608,88600.0
2013-11-19 10:45:00,31.39,31.49,31.38,31.4,29800.0,28.7608,28.8524,28.7516,28.7699,29800.0
2013-11-19 10:50:00,31.41,31.43,31.41,31.41,9100.0,28.7791,28.7974,28.7791,28.7791,9100.0
2013-11-19 10:55:00,31.41,31.49,31.41,31.49,27500.0,28.7791,28.8524,28.7791,28.8524,27500.0
2013-11-19 11:00:00,31.49,31.53,31.41,31.41,153100.0,28.8524,28.889,28.7791,28.7791,153100.0
2013-11-19 11:05:00,31.41,31.47,31.41,31.43,21400.0,28.7791,28.8341,28.7791,28.7974,21400.0
2013-11-19 11:10:00,31.42,31.46,31.41,31.42,31700.0,28.7883,28.8249,28.7791,28.7883,31700.0
2013-11-19 11:15:00,31.42,31.49,31.42,31.48,38100.0,28.7883,28.8524,28.7883,28.8432,38100.0
2013-11-19 11:20:00,31.49,31.5,31.45,31.45,46700.0,28.8524,28.8615,28.8157,28.8157,46700.0
2013-11-19 11:25:00,31.44,31.45,31.42,31.43,13000.0,28.8066,28.8157,28.7883,28.7974,13000.0
2013-11-19 11:30:00,31.43,31.46,31.42,31.44,22900.0,28.7974,28.8249,28.7883,28.8066,22900.0
2013-11-19 11:35:00,31.44,31.45,31.41,31.43,14100.0,28.8066,28.8157,28.7791,28.7974,14100.0
2013-11-19 11:40:00,31.42,31.44,31.41,31.44,22300.0,28.7883,28.8066,28.7791,28.8066,22300.0
2013-11-19 11:45:00,31.43,31.48,31.42,31.47,16900.0,28.7974,28.8432,28.7883,28.8341,16900.0
2013-11-19 11:50:00,31.48,31.5,31.46,31.5,24600.0,28.8432,28.8615,28.8249,28.8615,24600.0
2013-11-19 11:55:00,31.5,31.52,31.45,31.48,89600.0,28.8615,28.8799,28.8157,28.8432,89600.0
2013-11-19 12:00:00,31.49,31.5,31.45,31.46,20100.0,28.8524,28.8615,28.8157,28.8249,20100.0
2013-11-19 12:05:00,31.46,31.5,31.45,31.45,18600.0,28.8249,28.8615,28.8157,28.8157,18600.0
2013-11-19 12:10:00,31.45,31.46,31.39,31.41,23700.0,28.8157,28.8249,28.7608,28.7791,23700.0
2013-11-19 12:15:00,31.41,31.44,31.4,31.41,8700.0,28.7791,28.8066,28.7699,28.7791,8700.0
2013-11-19 12:20:00,31.41,31.45,31.39,31.44,17800.0,28.7791,28.8157,28.7608,28.8066,17800.0
2013-11-19 12:25:00,31.44,31.46,31.43,31.44,9200.0,28.8066,28.8249,28.7974,28.8066,9200.0
2013-11-19 12:30:00,31.44,31.44,31.42,31.42,9000.0,28.8066,28.8066,28.7883,28.7883,9000.0
2013-11-19 12:35:00,31.42,31.43,31.4,31.41,3400.0,28.7883,28.7974,28.7699,28.7791,3400.0
2013-11-19 12:40:00,31.4,31.41,31.38,31.39,14200.0,28.7699,28.7791,28.7516,28.7608,14200.0
2013-11-19 12:45:00,31.39,31.43,31.39,31.43,6800.0,28.7608,28.7974,28.7608,28.7974,6800.0
2013-11-19 12:50:00,31.43,31.46,31.42,31.43,8500.0,28.7974,28.8249,28.7883,28.7974,8500.0
2013-11-19 12:55:00,31.43,31.43,31.36,31.36,7700.0,28.7974,28.7974,28.7333,28.7333,7700.0
2013-11-19 13:00:00,31.37,31.37,31.35,31.36,4400.0,28.7424,28.7424,28.7241,28.7333,4400.0
2013-11-19 13:05:00,31.35,31.35,31.3,31.32,25700.0,28.7241,28.7241,28.6783,28.6966,25700.0
2013-11-19 13:10:00,31.31,31.32,31.27,31.27,24300.0,28.6875,28.6966,28.6508,28.6508,24300.0
2013-11-19 13:15:00,31.26,31.31,31.26,31.3,11700.0,28.6417,28.6875,28.6417,28.6783,11700.0
2013-11-19 13:20:00,31.3,31.32,31.27,31.27,15100.0,28.6783,28.6966,28.6508,28.6508,15100.0
2013-11-19 13:25:00,31.26,31.28,31.22,31.22,28700.0,28.6417,28.66,28.605,28.605,28700.0
2013-11-19 13:30:00,31.22,31.26,31.21,31.25,18500.0,28.605,28.6417,28.5958,28.6325,18500.0
2013-11-19 13:35:00,31.24,31.26,31.23,31.23,20900.0,28.6233,28.6417,28.6142,28.6142,20900.0
2013-11-19 13:40:00,31.24,31.26,31.23,31.25,24500.0,28.6233,28.6417,28.6142,28.6325,24500.0
2013-11-19 13:45:00,31.25,31.28,31.25,31.27,8400.0,28.6325,28.66,28.6325,28.6508,8400.0
2013-11-19 13:50:00,31.26,31.29,31.25,31.27,14600.0,28.6417,28.6691,28.6325,28.6508,14600.0
2013-11-19 13:55:00,31.27,31.29,31.26,31.26,12200.0,28.6508,28.6691,28.6417,28.6417,12200.0
2013-11-19 14:00:00,31.26,31.32,31.26,31.3,13000.0,28.6417,28.6966,28.6417,28.6783,13000.0
2013-11-19 14:05:00,31.3,31.34,31.29,31.29,11600.0,28.6783,28.715,28.6691,28.6691,11600.0
2013-11-19 14:10:00,31.28,31.32,31.28,31.31,12500.0,28.66,28.6966,28.66,28.6875,12500.0
2013-11-19 14:15:00,31.31,31.33,31.3,31.32,12500.0,28.6875,28.7058,28.6783,28.6966,12500.0
2013-11-19 14:20:00,31.32,31.32,31.3,31.31,9900.0,28.6966,28.6966,28.6783,28.6875,9900.0
2013-11-19 14:25:00,31.31,31.31,31.28,31.3,15100.0,28.6875,28.6875,28.66,28.6783,15100.0
2013-11-19 14:30:00,31.3,31.34,31.3,31.34,9400.0,28.6783,28.715,28.6783,28.715,9400.0
2013-11-19 14:35:00,31.34,31.4,31.34,31.39,17200.0,28.715,28.7699,28.715,28.7608,17200.0
2013-11-19 14:40:00,31.39,31.41,31.39,31.4,12600.0,28.7608,28.7791,28.7608,28.7699,12600.0
2013-11-19 14:45:00,31.4,31.43,31.4,31.4,18100.0,28.7699,28.7974,28.7699,28.7699,18100.0
2013-11-19 14:50:00,31.39,31.4,31.36,31.37,15200.0,28.7608,28.7699,28.7333,28.7424,15200.0
2013-11-19 14:55:00,31.37,31.37,31.34,31.34,15800.0,28.7424,28.7424,28.715,28.715,15800.0
2013-11-19 15:00:00,31.34,31.36,31.33,31.33,39200.0,28.715,28.7333,28.7058,28.7058,39200.0
2013-11-19 15:05:00,31.33,31.36,31.33,31.35,30200.0,28.7058,28.7333,28.7058,28.7241,30200.0
2013-11-19 15:10:00,31.34,31.36,31.33,31.35,27700.0,28.715,28.7333,28.7058,28.7241,27700.0
2013-11-19 15:15:00,31.36,31.38,31.35,31.38,53400.0,28.7333,28.7516,28.7241,28.7516,53400.0
2013-11-19 15:20:00,31.37,31.38,31.34,31.36,49900.0,28.7424,28.7516,28.715,28.7333,49900.0
2013-11-19 15:25:00,31.35,31.38,31.35,31.37,22100.0,28.7241,28.7516,28.7241,28.7424,22100.0
2013-11-19 15:30:00,31.37,31.39,31.35,31.36,47900.0,28.7424,28.7608,28.7241,28.7333,47900.0
2013-11-19 15:35:00,31.36,31.41,31.36,31.38,36100.0,28.7333,28.7791,28.7333,28.7516,36100.0
2013-11-19 15:40:00,31.38,31.41,31.36,31.4,34900.0,28.7516,28.7791,28.7333,28.7699,34900.0
2013-11-19 15:45:00,31.4,31.43,31.37,31.4,64200.0,28.7699,28.7974,28.7424,28.7699,64200.0
2013-11-19 15:50:00,31.41,31.46,31.39,31.43,58800.0,28.7791,28.8249,28.7608,28.7974,58800.0
2013-11-19 15:55:00,31.42,31.43,31.39,31.41,80500.0,28.7883,28.7974,28.7608,28.7791,80500.0
2013-11-20 09:30:00,31.42,31.58,31.41,31.52,23500.0,28.7883,28.9348,28.7791,28.8799,23500.0
2013-11-20 09:35:00,31.53,31.59,31.4,31.43,13100.0,28.889,28.944,28.7699,28.7974,13100.0
2013-11-20 09:40:00,31.45,31.5,31.42,31.47,23900.0,28.8157,28.8615,28.7883,28.8341,23900.0
2013-11-20 09:45:00,31.47,31.48,31.37,31.4,24900.0,28.8341,28.8432,28.7424,28.7699,24900.0
2013-11-20 09:50:00,31.4,31.42,31.26,31.26,24200.0,28.7699,28.7883,28.6417,28.6417,24200.0
2013-11-20 09:55:00,31.25,31.35,31.21,31.25,28700.0,28.6325,28.7241,28.5958,28.6325,28700.0
2013-11-20 10:00:00,31.27,31.34,31.26,31.32,24400.0,28.6508,28.715,28.6417,28.6966,24400.0
2013-11-20 10:05:00,31.33,31.39,31.32,31.36,17400.0,28.7058,28.7608,28.6966,28.7333,17400.0
2013-11-20 10:10:00,31.37,31.4,31.37,31.39,19900.0,28.7424,28.7699,28.7424,28.7608,19900.0
2013-11-20 10:15:00,31.39,31.39,31.28,31.28,22300.0,28.7608,28.7608,28.66,28.66,22300.0
2013-11-20 10:20:00,31.28,31.44,31.28,31.43,46600.0,28.66,28.8066,28.66,28.7974,46600.0
2013-11-20 10:25:00,31.43,31.48,31.41,31.46,57100.0,28.7974,28.8432,28.7791,28.8249,57100.0
2013-11-20 10:30:00,31.45,31.47,31.42,31.42,22400.0,28.8157,28.8341,28.7883,28.7883,22400.0
2013-11-20 10:35:00,31.43,31.59,31.38,31.59,69200.0,28.7974,28.944,28.7516,28.944,69200.0
2013-11-20 10:40:00,31.59,31.61,31.56,31.6,26700.0,28.944,28.9623,28.9165,28.9532,26700.0
2013-11-20 10:45:00,31.6,31.66,31.6,31.63,47500.0,28.9532,29.0081,28.9532,28.9807,47500.0
2013-11-20 10:50:00,31.63,31.63,31.57,31.6,33500.0,28.9807,28.9807,28.9257,28.9532,33500.0
2013-11-20 10:55:00,31.6,31.6,31.57,31.58,24800.0,28.9532,28.9532,28.9257,28.9348,24800.0
2013-11-20 11:00:00,31.58,31.64,31.57,31.62,32700.0,28.9348,28.9898,28.9257,28.9715,32700.0
2013-11-20 11:05:00,31.62,31.71,31.61,31.69,36400.0,28.9715,29.054,28.9623,29.0356,36400.0
2013-11-20 11:10:00,31.69,31.69,31.62,31.65,54600.0,29.0356,29.0356,28.9715,28.999,54600.0
2013-11-20 11:15:00,31.65,31.65,31.58,31.64,27100.0,28.999,28.999,28.9348,28.9898,27100.0
2013-11-20 11:20:00,31.63,31.78,31.63,31.78,55300.0,28.9807,29.1181,28.9807,29.1181,55300.0
2013-11-20 11:25:00,31.78,31.8,31.75,31.76,31800.0,29.1181,29.1364,29.0906,29.0998,31800.0
2013-11-20 11:30:00,31.76,31.77,31.71,31.75,25600.0,29.0998,29.1089,29.054,29.0906,25600.0
2013-11-20 11:35:00,31.75,31.82,31.75,31.76,38200.0,29.0906,29.1547,29.0906,29.0998,38200.0
2013-11-20 11:40:00,31.75,31.76,31.74,31.76,14300.0,29.0906,29.0998,29.0814,29.0998,14300.0
2013-11-20 11:45:00,31.75,31.75,31.68,31.68,16300.0,29.0906,29.0906,29.0265,29.0265,16300.0
2013-11-20 11:50:00,31.68,31.69,31.65,31.69,14500.0,29.0265,29.0356,28.999,29.0356,14500.0
2013-11-20 11:55:00,31.69,31.71,31.69,31.69,5400.0,29.0356,29.054,29.0356,29.0356,5400.0
2013-11-20 12:00:00,31.68,31.71,31.66,31.7,17600.0,29.0265,29.054,29.0081,29.0448,17600.0
2013-11-20 12:05:00,31.7,31.71,31.67,31.67,17000.0,29.0448,29.054,29.0173,29.0173,17000.0
2013-11-20 12:10:00,31.68,31.71,31.66,31.71,10500.0,29.0265,29.054,29.0081,29.054,10500.0
2013-11-20 12:15:00,31.7,31.72,31.7,31.71,23300.0,29.0448,29.0631,29.0448,29.054,23300.0
2013-11-20 12:20:00,31.7,31.7,31.68,31.69,11300.0,29.0448,29.0448,29.0265,29.0356,11300.0
2013-11-20 12:25:00,31.69,31.72,31.67,31.67,25300.0,29.0356,29.0631,29.0173,29.0173,25300.0
2013-11-20 12:30:00,31.67,31.69,31.66,31.67,12100.0,29.0173,29.0356,29.0081,29.0173,12100.0
2013-11-20 12:35:00,31.67,31.7,31.64,31.65,21900.0,29.0173,29.0448,28.9898,28.999,21900.0
2013-11-20 12:40:00,31.66,31.67,31.65,31.67,8800.0,29.0081,29.0173,28.999,29.0173,8800.0
2013-11-20 12:45:00,31.67,31.69,31.67,31.68,6900.0,29.0173,29.0356,29.0173,29.0265,6900.0
2013-11-20 12:50:00,31.68,31.69,31.68,31.68,20500.0,29.0265,29.0356,29.0265,29.0265,20500.0
2013-11-20 12:55:00,31.68,31.7,31.68,31.69,8300.0,29.0265,29.0448,29.0265,29.0356,8300.0
2013-11-20 13:00:00,31.69,31.72,31.68,31.72,18500.0,29.0356,29.0631,29.0265,29.0631,18500.0
2013-11-20 13:05:00,31.72,31.73,31.67,31.67,19900.0,29.0631,29.0723,29.0173,29.0173,19900.0
2013-11-20 13:10:00,31.66,31.72,31.66,31.7,16400.0,29.0081,29.0631,29.0081,29.0448,16400.0
2013-11-20 13:15:00,31.71,31.71,31.65,31.66,14500.0,29.054,29.054,28.999,29.0081,14500.0
2013-11-20 13:20:00,31.66,31.66,31.62,31.62,14000.0,29.0081,29.0081,28.9715,28.9715,14000.0
2013-11-20 13:25:00,31.63,31.68,31.63,31.68,26400.0,28.9807,29.0265,28.9807,29.0265,26400.0
2013-11-20 13:30:00,31.68,31.7,31.67,31.68,13400.0,29.0265,29.0448,29.0173,29.0265,13400.0
2013-11-20 13:35:00,31.67,31.68,31.66,31.67,10400.0,29.0173,29.0265,29.0081,29.0173,10400.0
2013-11-20 13:40:00,31.67,31.68,31.64,31.66,25900.0,29.0173,29.0265,28.9898,29.0081,25900.0
2013-11-20 13:45:00,31.66,31.67,31.64,31.65,30400.0,29.0081,29.0173,28.9898,28.999,30400.0
2013-11-20 13:50:00,31.64,31.66,31.6,31.63,20900.0,28.9898,29.0081,28.9532,28.9807,20900.0
2013-11-20 13:55:00,31.63,31.63,31.6,31.63,6900.0,28.9807,28.9807,28.9532,28.9807,6900.0
2013-11-20 14:00:00,31.63,31.63,31.53,31.59,82100.0,28.9807,28.9807,28.889,28.944,82100.0
2013-11-20 14:05:00,31.57,31.6,31.53,31.56,14400.0,28.9257,28.9532,28.889,28.9165,14400.0
2013-11-20 14:10:00,31.55,31.58,31.49,31.52,20900.0,28.9074,28.9348,28.8524,28.8799,20900.0
2013-11-20 14:15:00,31.51,31.59,31.49,31.59,28300.0,28.8707,28.944,28.8524,28.944,28300.0
2013-11-20 14:20:00,31.59,31.59,31.53,31.56,18300.0,28.944,28.944,28.889,28.9165,18300.0
2013-11-20 14:25:00,31.55,31.56,31.51,31.52,19700.0,28.9074,28.9165,28.8707,28.8799,19700.0
2013-11-20 14:30:00,31.52,31.54,31.51,31.52,17900.0,28.8799,28.8982,28.8707,28.8799,17900.0
2013-11-20 14:35:00,31.52,31.53,31.48,31.5,16600.0,28.8799,28.889,28.8432,28.8615,16600.0
2013-11-20 14:40:00,31.5,31.51,31.48,31.5,21300.0,28.8615,28.8707,28.8432,28.8615,21300.0
2013-11-20 14:45:00,31.49,31.51,31.47,31.48,27200.0,28.8524,28.8707,28.8341,28.8432,27200.0
2013-11-20 14:50:00,31.48,31.49,31.41,31.44,33500.0,28.8432,28.8524,28.7791,28.8066,33500.0
2013-11-20 14:55:00,31.45,31.45,31.41,31.43,16200.0,28.8157,28.8157,28.7791,28.7974,16200.0
2013-11-20 15:00:00,31.43,31.43,31.35,31.35,29400.0,28.7974,28.7974,28.7241,28.7241,29400.0
2013-11-20 15:05:00,31.35,31.36,31.28,31.29,36200.0,28.7241,28.7333,28.66,28.6691,36200.0
2013-11-20 15:10:00,31.3,31.35,31.29,31.33,38700.0,28.6783,28.7241,28.6691,28.7058,38700.0
2013-11-20 15:15:00,31.33,31.34,31.31,31.31,23200.0,28.7058,28.715,28.6875,28.6875,23200.0
2013-11-20 15:20:00,31.31,31.37,31.3,31.34,43900.0,28.6875,28.7424,28.6783,28.715,43900.0
2013-11-20 15:25:00,31.34,31.35,31.32,31.34,30400.0,28.715,28.7241,28.6966,28.715,30400.0
2013-11-20 15:30:00,31.34,31.34,31.29,31.29,21600.0,28.715,28.715,28.6691,28.6691,21600.0
2013-11-20 15:35:00,31.29,31.34,31.29,31.32,34000.0,28.6691,28.715,28.6691,28.6966,34000.0
2013-11-20 15:40:00,31.33,31.37,31.33,31.34,64000.0,28.7058,28.7424,28.7058,28.715,64000.0
2013-11-20 15:45:00,31.35,31.4,31.34,31.39,85100.0,28.7241,28.7699,28.715,28.7608,85100.0
2013-11-20 15:50:00,31.4,31.4,31.33,31.34,66500.0,28.7699,28.7699,28.7058,28.715,66500.0
2013-11-20 15:55:00,31.34,31.39,31.34,31.38,133700.0,28.715,28.7608,28.715,28.7516,133700.0
2013-11-21 09:30:00,31.49,31.54,31.37,31.48,41500.0,28.8524,28.8982,28.7424,28.8432,41500.0
2013-11-21 09:35:00,31.49,31.6,31.49,31.58,29700.0,28.8524,28.9532,28.8524,28.9348,29700.0
2013-11-21 09:40:00,31.57,31.63,31.53,31.62,27700.0,28.9257,28.9807,28.889,28.9715,27700.0
2013-11-21 09:45:00,31.63,31.63,31.56,31.6,33400.0,28.9807,28.9807,28.9165,28.9532,33400.0
2013-11-21 09:50:00,31.6,31.6,31.4,31.41,35100.0,28.9532,28.9532,28.7699,28.7791,35100.0
2013-11-21 09:55:00,31.41,31.44,31.34,31.43,29200.0,28.7791,28.8066,28.715,28.7974,29200.0
2013-11-21 10:00:00,31.43,31.51,31.43,31.48,27200.0,28.7974,28.8707,28.7974,28.8432,27200.0
2013-11-21 10:05:00,31.47,31.47,31.32,31.34,63900.0,28.8341,28.8341,28.6966,28.715,63900.0
2013-11-21 10:10:00,31.33,31.43,31.33,31.39,32200.0,28.7058,28.7974,28.7058,28.7608,32200.0
2013-11-21 10:15:00,31.39,31.46,31.38,31.46,36800.0,28.7608,28.8249,28.7516,28.8249,36800.0
2013-11-21 10:20:00,31.47,31.52,31.46,31.48,26000.0,28.8341,28.8799,28.8249,28.8432,26000.0
2013-11-21 10:25:00,31.48,31.5,31.45,31.47,18700.0,28.8432,28.8615,28.8157,28.8341,18700.0
2013-11-21 10:30:00,31.47,31.53,31.47,31.53,35000.0,28.8341,28.889,28.8341,28.889,35000.0
2013-11-21 10:35:00,31.52,31.52,31.44,31.45,28400.0,28.8799,28.8799,28.8066,28.8157,28400.0
2013-11-21 10:40:00,31.45,31.52,31.45,31.52,84600.0,28.8157,28.8799,28.8157,28.8799,84600.0
2013-11-21 10:45:00,31.52,31.61,31.52,31.56,47300.0,28.8799,28.9623,28.8799,28.9165,47300.0
2013-11-21 10:50:00,31.56,31.57,31.53,31.54,14200.0,28.9165,28.9257,28.889,28.8982,14200.0
2013-11-21 10:55:00,31.53,31.54,31.5,31.52,21800.0,28.889,28.8982,28.8615,28.8799,21800.0
2013-11-21 11:00:00,31.51,31.54,31.5,31.53,33000.0,28.8707,28.8982,28.8615,28.889,33000.0
2013-11-21 11:05:00,31.52,31.53,31.47,31.5,26600.0,28.8799,28.889,28.8341,28.8615,26600.0
2013-11-21 11:10:00,31.5,31.52,31.49,31.52,14400.0,28.8615,28.8799,28.8524,28.8799,14400.0
2013-11-21 11:15:00,31.52,31.54,31.51,31.52,14000.0,28.8799,28.8982,28.8707,28.8799,14000.0
2013-11-21 11:20:00,31.52,31.55,31.51,31.52,11500.0,28.8799,28.9074,28.8707,28.8799,11500.0
2013-11-21 11:25:00,31.52,31.54,31.5,31.5,15800.0,28.8799,28.8982,28.8615,28.8615,15800.0
2013-11-21 11:30:00,31.51,31.53,31.49,31.5,20700.0,28.8707,28.889,28.8524,28.8615,20700.0
2013-11-21 11:35:00,31.5,31.51,31.48,31.48,13200.0,28.8615,28.8707,28.8432,28.8432,13200.0
2013-11-21 11:40:00,31.48,31.52,31.48,31.51,6700.0,28.8432,28.8799,28.8432,28.8707,6700.0
2013-11-21 11:45:00,31.5,31.53,31.49,31.52,9800.0,28.8615,28.889,28.8524,28.8799,9800.0
2013-11-21 11:50:00,31.52,31.52,31.48,31.49,26900.0,28.8799,28.8799,28.8432,28.8524,26900.0
2013-11-21 11:55:00,31.49,31.52,31.47,31.51,13600.0,28.8524,28.8799,28.8341,28.8707,13600.0
2013-11-21 12:00:00,31.51,31.56,31.49,31.5,49500.0,28.8707,28.9165,28.8524,28.8615,49500.0
2013-11-21 12:05:00,31.5,31.55,31.49,31.5,59800.0,28.8615,28.9074,28.8524,28.8615,59800.0
2013-11-21 12:10:00,31.49,31.49,31.44,31.45,15500.0,28.8524,28.8524,28.8066,28.8157,15500.0
2013-11-21 12:15:00,31.45,31.51,31.44,31.49,16900.0,28.8157,28.8707,28.8066,28.8524,16900.0
2013-11-21 12:20:00,31.5,31.53,31.5,31.53,5400.0,28.8615,28.889,28.8615,28.889,5400.0
2013-11-21 12:25:00,31.53,31.57,31.52,31.57,8600.0,28.889,28.9257,28.8799,28.9257,8600.0
2013-11-21 12:30:00,31.59,31.59,31.56,31.57,7800.0,28.944,28.944,28.9165,28.9257,7800.0
2013-11-21 12:35:00,31.58,31.63,31.58,31.62,18300.0,28.9348,28.9807,28.9348,28.9715,18300.0
2013-11-21 12:40:00,31.62,31.62,31.6,31.6,3100.0,28.9715,28.9715,28.9532,28.9532,3100.0
2013-11-21 12:45:00,31.6,31.61,31.58,31.59,11400.0,28.9532,28.9623,28.9348,28.944,11400.0
2013-11-21 12:50:00,31.58,31.59,31.57,31.58,10700.0,28.9348,28.944,28.9257,28.9348,10700.0
2013-11-21 12:55:00,31.57,31.58,31.54,31.56,10400.0,28.9257,28.9348,28.8982,28.9165,10400.0
2013-11-21 13:00:00,31.56,31.58,31.55,31.58,7600.0,28.9165,28.9348,28.9074,28.9348,7600.0
2013-11-21 13:05:00,31.58,31.6,31.57,31.59,13700.0,28.9348,28.9532,28.9257,28.944,13700.0
2013-11-21 13:10:00,31.59,31.62,31.55,31.56,39200.0,28.944,28.9715,28.9074,28.9165,39200.0
2013-11-21 13:15:00,31.56,31.62,31.55,31.58,55800.0,28.9165,28.9715,28.9074,28.9348,55800.0
2013-11-21 13:20:00,31.57,31.6,31.57,31.6,20300.0,28.9257,28.9532,28.9257,28.9532,20300.0
2013-11-21 13:25:00,31.6,31.62,31.59,31.59,11000.0,28.9532,28.9715,28.944,28.944,11000.0
2013-11-21 13:30:00,31.59,31.62,31.58,31.62,13000.0,28.944,28.9715,28.9348,28.9715,13000.0
2013-11-21 13:35:00,31.61,31.63,31.61,31.63,6900.0,28.9623,28.9807,28.9623,28.9807,6900.0
2013-11-21 13:40:00,31.63,31.66,31.61,31.65,27300.0,28.9807,29.0081,28.9623,28.999,27300.0
2013-11-21 13:45:00,31.66,31.67,31.65,31.67,10300.0,29.0081,29.0173,28.999,29.0173,10300.0
2013-11-21 13:50:00,31.66,31.7,31.66,31.7,4400.0,29.0081,29.0448,29.0081,29.0448,4400.0
2013-11-21 13:55:00,31.7,31.72,31.6,31.62,38500.0,29.0448,29.0631,28.9532,28.9715,38500.0
2013-11-21 14:00:00,31.62,31.63,31.58,31.58,19400.0,28.9715,28.9807,28.9348,28.9348,19400.0
2013-11-21 14:05:00,31.58,31.59,31.54,31.57,36200.0,28.9348,28.944,28.8982,28.9257,36200.0
2013-11-21 14:10:00,31.57,31.58,31.55,31.57,13600.0,28.9257,28.9348,28.9074,28.9257,13600.0
2013-11-21 14:15:00,31.57,31.59,31.54,31.55,29800.0,28.9257,28.944,28.8982,28.9074,29800.0
2013-11-21 14:20:00,31.55,31.59,31.55,31.59,7100.0,28.9074,28.944,28.9074,28.944,7100.0
2013-11-21 14:25:00,31.59,31.6,31.57,31.6,12100.0,28.944,28.9532,28.9257,28.9532,12100.0
2013-11-21 14:30:00,31.6,31.6,31.57,31.59,10700.0,28.9532,28.9532,28.9257,28.944,10700.0
2013-11-21 14:35:00,31.6,31.61,31.59,31.6,5700.0,28.9532,28.9623,28.944,28.9532,5700.0
2013-11-21 14:40:00,31.61,31.7,31.61,31.69,15100.0,28.9623,29.0448,28.9623,29.0356,15100.0
2013-11-21 14:45:00,31.69,31.69,31.65,31.65,13800.0,29.0356,29.0356,28.999,28.999,13800.0
2013-11-21 14:50:00,31.66,31.67,31.64,31.64,21500.0,29.0081,29.0173,28.9898,28.9898,21500.0
2013-11-21 14:55:00,31.65,31.65,31.63,31.64,25300.0,28.999,28.999,28.9807,28.9898,25300.0
2013-11-21 15:00:00,31.64,31.66,31.64,31.66,26100.0,28.9898,29.0081,28.9898,29.0081,26100.0
2013-11-21 15:05:00,31.66,31.66,31.63,31.65,49000.0,29.0081,29.0081,28.9807,28.999,49000.0
2013-11-21 15:10:00,31.64,31.65,31.63,31.63,11600.0,28.9898,28.999,28.9807,28.9807,11600.0
2013-11-21 15:15:00,31.64,31.65,31.61,31.61,61500.0,28.9898,28.999,28.9623,28.9623,61500.0
2013-11-21 15:20:00,31.61,31.62,31.57,31.58,29100.0,28.9623,28.9715,28.9257,28.9348,29100.0
2013-11-21 15:25:00,31.57,31.57,31.55,31.55,25300.0,28.9257,28.9257,28.9074,28.9074,25300.0
2013-11-21 15:30:00,31.55,31.56,31.53,31.53,77300.0,28.9074,28.9165,28.889,28.889,77300.0
2013-11-21 15:35:00,31.53,31.54,31.53,31.54,24700.0,28.889,28.8982,28.889,28.8982,24700.0
2013-11-21 15:40:00,31.53,31.59,31.53,31.59,77000.0,28.889,28.944,28.889,28.944,77000.0
2013-11-21 15:45:00,31.58,31.58,31.54,31.55,159500.0,28.9348,28.9348,28.8982,28.9074,159500.0
2013-11-21 15:50:00,31.56,31.58,31.53,31.58,148500.0,28.9165,28.9348,28.889,28.9348,148500.0
2013-11-21 15:55:00,31.58,31.59,31.56,31.57,253500.0,28.9348,28.944,28.9165,28.9257,253500.0
2013-11-22 09:30:00,31.64,31.73,31.52,31.66,28500.0,28.9898,29.0723,28.8799,29.0081,28500.0
2013-11-22 09:35:00,31.71,31.71,31.6,31.68,17700.0,29.054,29.054,28.9532,29.0265,17700.0
2013-11-22 09:40:00,31.69,31.7,31.65,31.66,117000.0,29.0356,29.0448,28.999,29.0081,117000.0
2013-11-22 09:45:00,31.65,31.67,31.55,31.55,35600.0,28.999,29.0173,28.9074,28.9074,35600.0
2013-11-22 09:50:00,31.54,31.63,31.54,31.6,41500.0,28.8982,28.9807,28.8982,28.9532,41500.0
2013-11-22 09:55:00,31.6,31.64,31.55,31.56,16000.0,28.9532,28.9898,28.9074,28.9165,16000.0
2013-11-22 10:00:00,31.59,31.59,31.5,31.52,17700.0,28.944,28.944,28.8615,28.8799,17700.0
2013-11-22 10:05:00,31.52,31.52,31.43,31.43,16300.0,28.8799,28.8799,28.7974,28.7974,16300.0
2013-11-22 10:10:00,31.43,31.45,31.38,31.43,34000.0,28.7974,28.8157,28.7516,28.7974,34000.0
2013-11-22 10:15:00,31.43,31.48,31.43,31.46,18000.0,28.7974,28.8432,28.7974,28.8249,18000.0
2013-11-22 10:20:00,31.45,31.46,31.41,31.41,27600.0,28.8157,28.8249,28.7791,28.7791,27600.0
2013-11-22 10:25:00,31.4,31.43,31.4,31.4,23700.0,28.7699,28.7974,28.7699,28.7699,23700.0
2013-11-22 10:30:00,31.41,31.41,31.35,31.37,28800.0,28.7791,28.7791,28.7241,28.7424,28800.0
2013-11-22 10:35:00,31.38,31.39,31.34,31.36,23200.0,28.7516,28.7608,28.715,28.7333,23200.0
2013-11-22 10:40:00,31.35,31.37,31.34,31.36,19100.0,28.7241,28.7424,28.715,28.7333,19100.0
2013-11-22 10:45:00,31.36,31.36,31.32,31.34,10800.0,28.7333,28.7333,28.6966,28.715,10800.0
2013-11-22 10:50:00,31.34,31.35,31.32,31.34,10200.0,28.715,28.7241,28.6966,28.715,10200.0
2013-11-22 10:55:00,31.34,31.35,31.32,31.32,11400.0,28.715,28.7241,28.6966,28.6966,11400.0
2013-11-22 11:00:00,31.31,31.32,31.29,31.29,24400.0,28.6875,28.6966,28.6691,28.6691,24400.0
2013-11-22 11:05:00,31.29,31.31,31.25,31.31,31700.0,28.6691,28.6875,28.6325,28.6875,31700.0
2013-11-22 11:10:00,31.31,31.31,31.29,31.29,10800.0,28.6875,28.6875,28.6691,28.6691,10800.0
2013-11-22 11:15:00,31.3,31.34,31.3,31.34,15400.0,28.6783,28.715,28.6783,28.715,15400.0
2013-11-22 11:20:00,31.35,31.35,31.31,31.35,19000.0,28.7241,28.7241,28.6875,28.7241,19000.0
2013-11-22 11:25:00,31.35,31.38,31.35,31.38,28200.0,28.7241,28.7516,28.7241,28.7516,28200.0
2013-11-22 11:30:00,31.38,31.45,31.37,31.45,35400.0,28.7516,28.8157,28.7424,28.8157,35400.0
2013-11-22 11:35:00,31.45,31.46,31.41,31.42,57100.0,28.8157,28.8249,28.7791,28.7883,57100.0
2013-11-22 11:40:00,31.42,31.49,31.41,31.48,114700.0,28.7883,28.8524,28.7791,28.8432,114700.0
2013-11-22 11:45:00,31.48,31.51,31.45,31.46,32000.0,28.8432,28.8707,28.8157,28.8249,32000.0
2013-11-22 11:50:00,31.46,31.47,31.42,31.42,14800.0,28.8249,28.8341,28.7883,28.7883,14800.0
2013-11-22 11:55:00,31.42,31.48,31.42,31.48,29600.0,28.7883,28.8432,28.7883,28.8432,29600.0
2013-11-22 12:00:00,31.48,31.48,31.4,31.41,25000.0,28.8432,28.8432,28.7699,28.7791,25000.0
2013-11-22 12:05:00,31.42,31.42,31.4,31.41,12600.0,28.7883,28.7883,28.7699,28.7791,12600.0
2013-11-22 12:10:00,31.42,31.42,31.39,31.4,25200.0,28.7883,28.7883,28.7608,28.7699,25200.0
2013-11-22 12:15:00,31.4,31.42,31.4,31.42,10400.0,28.7699,28.7883,28.7699,28.7883,10400.0
2013-11-22 12:20:00,31.41,31.42,31.37,31.4,12400.0,28.7791,28.7883,28.7424,28.7699,12400.0
2013-11-22 12:25:00,31.4,31.41,31.37,31.38,34800.0,28.7699,28.7791,28.7424,28.7516,34800.0
2013-11-22 12:30:00,31.38,31.42,31.37,31.4,74100.0,28.7516,28.7883,28.7424,28.7699,74100.0
2013-11-22 12:35:00,31.4,31.41,31.35,31.35,26100.0,28.7699,28.7791,28.7241,28.7241,26100.0
2013-11-22 12:40:00,31.37,31.4,31.37,31.39,9100.0,28.7424,28.7699,28.7424,28.7608,9100.0
2013-11-22 12:45:00,31.4,31.4,31.4,31.4,5400.0,28.7699,28.7699,28.7699,28.7699,5400.0
2013-11-22 12:50:00,31.39,31.4,31.37,31.38,9700.0,28.7608,28.7699,28.7424,28.7516,9700.0
2013-11-22 12:55:00,31.37,31.39,31.37,31.38,10800.0,28.7424,28.7608,28.7424,28.7516,10800.0
2013-11-22 13:00:00,31.38,31.38,31.35,31.36,23400.0,28.7516,28.7516,28.7241,28.7333,23400.0
2013-11-22 13:05:00,31.36,31.38,31.36,31.38,16200.0,28.7333,28.7516,28.7333,28.7516,16200.0
2013-11-22 13:10:00,31.37,31.38,31.35,31.36,10200.0,28.7424,28.7516,28.7241,28.7333,10200.0
2013-11-22 13:15:00,31.36,31.36,31.34,31.34,3100.0,28.7333,28.7333,28.715,28.715,3100.0
2013-11-22 13:20:00,31.34,31.36,31.34,31.34,10700.0,28.715,28.7333,28.715,28.715,10700.0
2013-11-22 13:25:00,31.35,31.38,31.34,31.36,21100.0,28.7241,28.7516,28.715,28.7333,21100.0
2013-11-22 13:30:00,31.36,31.37,31.35,31.35,17300.0,28.7333,28.7424,28.7241,28.7241,17300.0
2013-11-22 13:35:00,31.34,31.35,31.31,31.31,28900.0,28.715,28.7241,28.6875,28.6875,28900.0
2013-11-22 13:40:00,31.31,31.33,31.3,31.3,90300.0,28.6875,28.7058,28.6783,28.6783,90300.0
2013-11-22 13:45:00,31.3,31.31,31.26,31.28,31200.0,28.6783,28.6875,28.6417,28.66,31200.0
2013-11-22 13:50:00,31.27,31.29,31.26,31.27,39600.0,28.6508,28.6691,28.6417,28.6508,39600.0
2013-11-22 13:55:00,31.26,31.28,31.25,31.28,48100.0,28.6417,28.66,28.6325,28.66,48100.0
2013-11-22 14:00:00,31.27,31.32,31.27,31.31,25000.0,28.6508,28.6966,28.6508,28.6875,25000.0
2013-11-22 14:05:00,31.31,31.32,31.25,31.28,27400.0,28.6875,28.6966,28.6325,28.66,27400.0
2013-11-22 14:10:00,31.28,31.29,31.26,31.28,12900.0,28.66,28.6691,28.6417,28.66,12900.0
2013-11-22 14:15:00,31.28,31.29,31.27,31.29,21300.0,28.66,28.6691,28.6508,28.6691,21300.0
2013-11-22 14:20:00,31.29,31.31,31.28,31.28,10900.0,28.6691,28.6875,28.66,28.66,10900.0
2013-11-22 14:25:00,31.27,31.31,31.26,31.3,62800.0,28.6508,28.6875,28.6417,28.6783,62800.0
2013-11-22 14:30:00,31.31,31.31,31.27,31.29,32400.0,28.6875,28.6875,28.6508,28.6691,32400.0
2013-11-22 14:35:00,31.29,31.31,31.29,31.3,23000.0,28.6691,28.6875,28.6691,28.6783,23000.0
2013-11-22 14:40:00,31.29,31.32,31.29,31.31,29400.0,28.6691,28.6966,28.6691,28.6875,29400.0
2013-11-22 14:45:00,31.31,31.32,31.28,31.3,58300.0,28.6875,28.6966,28.66,28.6783,58300.0
2013-11-22 14:50:00,31.3,31.31,31.28,31.31,22600.0,28.6783,28.6875,28.66,28.6875,22600.0
2013-11-22 14:55:00,31.31,31.31,31.29,31.3,52500.0,28.6875,28.6875,28.6691,28.6783,52500.0
2013-11-22 15:00:00,31.3,31.31,31.29,31.31,81700.0,28.6783,28.6875,28.6691,28.6875,81700.0
2013-11-22 15:05:00,31.31,31.31,31.28,31.3,35600.0,28.6875,28.6875,28.66,28.6783,35600.0
2013-11-22 15:10:00,31.3,31.32,31.28,31.31,75900.0,28.6783,28.6966,28.66,28.6875,75900.0
2013-11-22 15:15:00,31.31,31.31,31.29,31.3,51100.0,28.6875,28.6875,28.6691,28.6783,51100.0
2013-11-22 15:20:00,31.3,31.31,31.29,31.3,78000.0,28.6783,28.6875,28.6691,28.6783,78000.0
2013-11-22 15:25:00,31.3,31.34,31.3,31.34,72900.0,28.6783,28.715,28.6783,28.715,72900.0
2013-11-22 15:30:00,31.34,31.34,31.32,31.33,73200.0,28.715,28.715,28.6966,28.7058,73200.0
2013-11-22 15:35:00,31.33,31.34,31.32,31.34,52000.0,28.7058,28.715,28.6966,28.715,52000.0
2013-11-22 15:40:00,31.34,31.35,31.33,31.35,117800.0,28.715,28.7241,28.7058,28.7241,117800.0
2013-11-22 15:45:00,31.35,31.38,31.34,31.36,189700.0,28.7241,28.7516,28.715,28.7333,189700.0
2013-11-22 15:50:00,31.36,31.39,31.35,31.35,174900.0,28.7333,28.7608,28.7241,28.7241,174900.0
2013-11-22 15:55:00,31.36,31.38,31.34,31.35,451500.0,28.7333,28.7516,28.715,28.7241,451500.0
2013-11-25 09:30:00,31.41,31.42,31.23,31.35,95900.0,28.7791,28.7883,28.6142,28.7241,95900.0
2013-11-25 09:35:00,31.34,31.35,31.21,31.27,88200.0,28.715,28.7241,28.5958,28.6508,88200.0
2013-11-25 09:40:00,31.27,31.32,31.25,31.27,58400.0,28.6508,28.6966,28.6325,28.6508,58400.0
2013-11-25 09:45:00,31.27,31.29,31.22,31.23,59300.0,28.6508,28.6691,28.605,28.6142,59300.0
2013-11-25 09:50:00,31.23,31.24,31.06,31.14,236800.0,28.6142,28.6233,28.4584,28.5317,236800.0
2013-11-25 09:55:00,31.14,31.26,31.14,31.23,51700.0,28.5317,28.6417,28.5317,28.6142,51700.0
2013-11-25 10:00:00,31.23,31.24,31.18,31.23,39700.0,28.6142,28.6233,28.5684,28.6142,39700.0
2013-11-25 10:05:00,31.24,31.3,31.14,31.29,93400.0,28.6233,28.6783,28.5317,28.6691,93400.0
2013-11-25 10:10:00,31.28,31.34,31.27,31.3,55000.0,28.66,28.715,28.6508,28.6783,55000.0
2013-11-25 10:15:00,31.29,31.32,31.26,31.31,63200.0,28.6691,28.6966,28.6417,28.6875,63200.0
2013-11-25 10:20:00,31.31,31.39,31.31,31.38,55100.0,28.6875,28.7608,28.6875,28.7516,55100.0
2013-11-25 10:25:00,31.39,31.39,31.27,31.32,103100.0,28.7608,28.7608,28.6508,28.6966,103100.0
2013-11-25 10:30:00,31.32,31.39,31.3,31.38,65400.0,28.6966,28.7608,28.6783,28.7516,65400.0
2013-11-25 10:35:00,31.37,31.38,31.28,31.28,60900.0,28.7424,28.7516,28.66,28.66,60900.0
2013-11-25 10:40:00,31.28,31.33,31.27,31.32,81800.0,28.66,28.7058,28.6508,28.6966,81800.0
2013-11-25 10:45:00,31.33,31.39,31.33,31.33,46700.0,28.7058,28.7608,28.7058,28.7058,46700.0
2013-11-25 10:50:00,31.32,31.33,31.24,31.25,53200.0,28.6966,28.7058,28.6233,28.6325,53200.0
2013-11-25 10:55:00,31.26,31.29,31.25,31.26,14800.0,28.6417,28.6691,28.6325,28.6417,14800.0
2013-11-25 11:00:00,31.27,31.27,31.21,31.25,39900.0,28.6508,28.6508,28.5958,28.6325,39900.0
2013-11-25 11:05:00,31.25,31.28,31.25,31.28,21900.0,28.6325,28.66,28.6325,28.66,21900.0
2013-11-25 11:10:00,31.28,31.28,31.25,31.26,25600.0,28.66,28.66,28.6325,28.6417,25600.0
2013-11-25 11:15:00,31.25,31.26,31.21,31.25,45700.0,28.6325,28.6417,28.5958,28.6325,45700.0
2013-11-25 11:20:00,31.24,31.27,31.24,31.27,25900.0,28.6233,28.6508,28.6233,28.6508,25900.0
2013-11-25 11:25:00,31.28,31.3,31.27,31.3,41500.0,28.66,28.6783,28.6508,28.6783,41500.0
2013-11-25 11:30:00,31.29,31.33,31.28,31.29,67400.0,28.6691,28.7058,28.66,28.6691,67400.0
2013-11-25 11:35:00,31.29,31.3,31.24,31.26,38500.0,28.6691,28.6783,28.6233,28.6417,38500.0
2013-11-25 11:40:00,31.26,31.28,31.25,31.26,30400.0,28.6417,28.66,28.6325,28.6417,30400.0
2013-11-25 11:45:00,31.25,31.28,31.25,31.27,43100.0,28.6325,28.66,28.6325,28.6508,43100.0
2013-11-25 11:50:00,31.28,31.3,31.27,31.29,14600.0,28.66,28.6783,28.6508,28.6691,14600.0
2013-11-25 11:55:00,31.29,31.29,31.26,31.26,24600.0,28.6691,28.6691,28.6417,28.6417,24600.0
2013-11-25 12:00:00,31.26,31.27,31.26,31.26,10200.0,28.6417,28.6508,28.6417,28.6417,10200.0
2013-11-25 12:05:00,31.26,31.27,31.25,31.27,31700.0,28.6417,28.6508,28.6325,28.6508,31700.0
2013-11-25 12:10:00,31.27,31.28,31.26,31.27,7700.0,28.6508,28.66,28.6417,28.6508,7700.0
2013-11-25 12:15:00,31.27,31.28,31.24,31.24,15100.0,28.6508,28.66,28.6233,28.6233,15100.0
2013-11-25 12:20:00,31.24,31.27,31.24,31.27,18400.0,28.6233,28.6508,28.6233,28.6508,18400.0
2013-11-25 12:25:00,31.27,31.28,31.26,31.28,21500.0,28.6508,28.66,28.6417,28.66,21500.0
2013-11-25 12:30:00,31.28,31.29,31.28,31.29,19200.0,28.66,28.6691,28.66,28.6691,19200.0
2013-11-25 12:35:00,31.29,31.29,31.25,31.25,18900.0,28.6691,28.6691,28.6325,28.6325,18900.0
2013-11-25 12:40:00,31.26,31.26,31.25,31.25,3300.0,28.6417,28.6417,28.6325,28.6325,3300.0
2013-11-25 12:45:00,31.26,31.28,31.25,31.28,24200.0,28.6417,28.66,28.6325,28.66,24200.0
2013-11-25 12:50:00,31.27,31.31,31.27,31.29,31200.0,28.6508,28.6875,28.6508,28.6691,31200.0
2013-11-25 12:55:00,31.3,31.33,31.3,31.33,16700.0,28.6783,28.7058,28.6783,28.7058,16700.0
2013-11-25 13:00:00,31.33,31.34,31.26,31.27,16100.0,28.7058,28.715,28.6417,28.6508,16100.0
2013-11-25 13:05:00,31.28,31.28,31.25,31.25,22700.0,28.66,28.66,28.6325,28.6325,22700.0
2013-11-25 13:10:00,31.25,31.31,31.25,31.31,26300.0,28.6325,28.6875,28.6325,28.6875,26300.0
2013-11-25 13:15:00,31.31,31.33,31.31,31.32,12800.0,28.6875,28.7058,28.6875,28.6966,12800.0
2013-11-25 13:20:00,31.33,31.33,31.32,31.33,6800.0,28.7058,28.7058,28.6966,28.7058,6800.0
2013-11-25 13:25:00,31.33,31.34,31.31,31.32,71100.0,28.7058,28.715,28.6875,28.6966,71100.0
2013-11-25 13:30:00,31.32,31.34,31.31,31.34,33700.0,28.6966,28.715,28.6875,28.715,33700.0
2013-11-25 13:35:00,31.34,31.41,31.32,31.4,98100.0,28.715,28.7791,28.6966,28.7699,98100.0
2013-11-25 13:40:00,31.4,31.41,31.39,31.4,50100.0,28.7699,28.7791,28.7608,28.7699,50100.0
2013-11-25 13:45:00,31.4,31.41,31.32,31.32,57200.0,28.7699,28.7791,28.6966,28.6966,57200.0
2013-11-25 13:50:00,31.33,31.33,31.26,31.27,22900.0,28.7058,28.7058,28.6417,28.6508,22900.0
2013-11-25 13:55:00,31.27,31.29,31.23,31.24,46500.0,28.6508,28.6691,28.6142,28.6233,46500.0
2013-11-25 14:00:00,31.25,31.28,31.23,31.27,41100.0,28.6325,28.66,28.6142,28.6508,41100.0
2013-11-25 14:05:00,31.27,31.28,31.24,31.26,33000.0,28.6508,28.66,28.6233,28.6417,33000.0
2013-11-25 14:10:00,31.27,31.27,31.25,31.26,16200.0,28.6508,28.6508,28.6325,28.6417,16200.0
2013-11-25 14:15:00,31.26,31.27,31.25,31.27,16600.0,28.6417,28.6508,28.6325,28.6508,16600.0
2013-11-25 14:20:00,31.26,31.31,31.26,31.3,45500.0,28.6417,28.6875,28.6417,28.6783,45500.0
2013-11-25 14:25:00,31.3,31.34,31.29,31.3,137400.0,28.6783,28.715,28.6691,28.6783,137400.0
2013-11-25 14:30:00,31.3,31.31,31.28,31.3,32800.0,28.6783,28.6875,28.66,28.6783,32800.0
2013-11-25 14:35:00,31.3,31.3,31.29,31.3,20700.0,28.6783,28.6783,28.6691,28.6783,20700.0
2013-11-25 14:40:00,31.3,31.31,31.27,31.3,75500.0,28.6783,28.6875,28.6508,28.6783,75500.0
2013-11-25 14:45:00,31.3,31.3,31.28,31.28,15500.0,28.6783,28.6783,28.66,28.66,15500.0
2013-11-25 14:50:00,31.29,31.29,31.27,31.29,47500.0,28.6691,28.6691,28.6508,28.6691,47500.0
2013-11-25 14:55:00,31.29,31.3,31.27,31.3,37400.0,28.6691,28.6783,28.6508,28.6783,37400.0
2013-11-25 15:00:00,31.3,31.3,31.28,31.28,18000.0,28.6783,28.6783,28.66,28.66,18000.0
2013-11-25 15:05:00,31.29,31.29,31.26,31.27,54500.0,28.6691,28.6691,28.6417,28.6508,54500.0
2013-11-25 15:10:00,31.28,31.28,31.27,31.28,16200.0,28.66,28.66,28.6508,28.66,16200.0
2013-11-25 15:15:00,31.27,31.31,31.27,31.29,113800.0,28.6508,28.6875,28.6508,28.6691,113800.0
2013-11-25 15:20:00,31.29,31.3,31.29,31.3,33900.0,28.6691,28.6783,28.6691,28.6783,33900.0
2013-11-25 15:25:00,31.29,31.31,31.29,31.3,73200.0,28.6691,28.6875,28.6691,28.6783,73200.0
2013-11-25 15:30:00,31.29,31.31,31.28,31.29,114200.0,28.6691,28.6875,28.66,28.6691,114200.0
2013-11-25 15:35:00,31.3,31.31,31.27,31.3,108000.0,28.6783,28.6875,28.6508,28.6783,108000.0
2013-11-25 15:40:00,31.29,31.3,31.28,31.28,35700.0,28.6691,28.6783,28.66,28.66,35700.0
2013-11-25 15:45:00,31.28,31.29,31.23,31.24,103600.0,28.66,28.6691,28.6142,28.6233,103600.0
2013-11-25 15:50:00,31.24,31.28,31.24,31.28,84700.0,28.6233,28.66,28.6233,28.66,84700.0
2013-11-25 15:55:00,31.27,31.28,31.24,31.28,209500.0,28.6508,28.66,28.6233,28.66,209500.0
2013-11-26 09:30:00,31.46,31.7,31.44,31.64,81500.0,28.8249,29.0448,28.8066,28.9898,81500.0
2013-11-26 09:35:00,31.63,31.7,31.57,31.66,46000.0,28.9807,29.0448,28.9257,29.0081,46000.0
2013-11-26 09:40:00,31.66,31.79,31.63,31.71,40700.0,29.0081,29.1273,28.9807,29.054,40700.0
2013-11-26 09:45:00,31.72,31.76,31.7,31.75,34400.0,29.0631,29.0998,29.0448,29.0906,34400.0
2013-11-26 09:50:00,31.75,31.79,31.54,31.54,71600.0,29.0906,29.1273,28.8982,28.8982,71600.0
2013-11-26 09:55:00,31.53,31.72,31.5,31.72,100300.0,28.889,29.0631,28.8615,29.0631,100300.0
2013-11-26 10:00:00,31.72,31.75,31.68,31.7,28300.0,29.0631,29.0906,29.0265,29.0448,28300.0
2013-11-26 10:05:00,31.7,31.73,31.64,31.72,47700.0,29.0448,29.0723,28.9898,29.0631,47700.0
2013-11-26 10:10:00,31.73,31.8,31.73,31.75,23200.0,29.0723,29.1364,29.0723,29.0906,23200.0
2013-11-26 10:15:00,31.75,31.78,31.75,31.78,26500.0,29.0906,29.1181,29.0906,29.1181,26500.0
2013-11-26 10:20:00,31.77,31.81,31.77,31.81,64700.0,29.1089,29.1456,29.1089,29.1456,64700.0
2013-11-26 10:25:00,31.79,31.84,31.76,31.79,62800.0,29.1273,29.1731,29.0998,29.1273,62800.0
2013-11-26 10:30:00,31.8,31.89,31.79,31.82,87600.0,29.1364,29.2189,29.1273,29.1547,87600.0
2013-11-26 10:35:00,31.81,31.82,31.78,31.8,21200.0,29.1456,29.1547,29.1181,29.1364,21200.0
2013-11-26 10:40:00,31.8,31.82,31.79,31.82,23600.0,29.1364,29.1547,29.1273,29.1547,23600.0
2013-11-26 10:45:00,31.82,31.83,31.79,31.81,17800.0,29.1547,29.1639,29.1273,29.1456,17800.0
2013-11-26 10:50:00,31.8,31.83,31.78,31.81,171000.0,29.1364,29.1639,29.1181,29.1456,171000.0
2013-11-26 10:55:00,31.81,31.86,31.79,31.85,86600.0,29.1456,29.1914,29.1273,29.1822,86600.0
2013-11-26 11:00:00,31.85,31.89,31.84,31.86,34400.0,29.1822,29.2189,29.1731,29.1914,34400.0
2013-11-26 11:05:00,31.86,31.9,31.86,31.9,63200.0,29.1914,29.228,29.1914,29.228,63200.0
2013-11-26 11:10:00,31.89,31.91,31.88,31.9,56800.0,29.2189,29.2372,29.2097,29.228,56800.0
2013-11-26 11:15:00,31.9,31.92,31.86,31.87,47900.0,29.228,29.2464,29.1914,29.2006,47900.0
2013-11-26 11:20:00,31.87,31.87,31.84,31.86,25100.0,29.2006,29.2006,29.1731,29.1914,25100.0
2013-11-26 11:25:00,31.86,31.87,31.79,31.8,22000.0,29.1914,29.2006,29.1273,29.1364,22000.0
2013-11-26 11:30:00,31.8,31.85,31.79,31.81,70900.0,29.1364,29.1822,29.1273,29.1456,70900.0
2013-11-26 11:35:00,31.81,31.84,31.79,31.83,20900.0,29.1456,29.1731,29.1273,29.1639,20900.0
2013-11-26 11:40:00,31.83,31.83,31.75,31.75,21600.0,29.1639,29.1639,29.0906,29.0906,21600.0
2013-11-26 11:45:00,31.75,31.76,31.75,31.75,6100.0,29.0906,29.0998,29.0906,29.0906,6100.0
2013-11-26 11:50:00,31.76,31.76,31.67,31.67,29100.0,29.0998,29.0998,29.0173,29.0173,29100.0
2013-11-26 11:55:00,31.67,31.69,31.66,31.67,15100.0,29.0173,29.0356,29.0081,29.0173,15100.0
2013-11-26 12:00:00,31.68,31.71,31.67,31.71,17500.0,29.0265,29.054,29.0173,29.054,17500.0
2013-11-26 12:05:00,31.7,31.73,31.7,31.71,24200.0,29.0448,29.0723,29.0448,29.054,24200.0
2013-11-26 12:10:00,31.7,31.76,31.7,31.75,26100.0,29.0448,29.0998,29.0448,29.0906,26100.0
2013-11-26 12:15:00,31.75,31.77,31.74,31.77,23900.0,29.0906,29.1089,29.0814,29.1089,23900.0
2013-11-26 12:20:00,31.76,31.77,31.74,31.74,18500.0,29.0998,29.1089,29.0814,29.0814,18500.0
2013-11-26 12:25:00,31.75,31.77,31.73,31.77,14600.0,29.0906,29.1089,29.0723,29.1089,14600.0
2013-11-26 12:30:00,31.76,31.76,31.74,31.75,8400.0,29.0998,29.0998,29.0814,29.0906,8400.0
2013-11-26 12:35:00,31.74,31.76,31.73,31.73,14400.0,29.0814,29.0998,29.0723,29.0723,14400.0
2013-11-26 12:40:00,31.74,31.76,31.73,31.75,26600.0,29.0814,29.0998,29.0723,29.0906,26600.0
2013-11-26 12:45:00,31.75,31.75,31.74,31.75,6600.0,29.0906,29.0906,29.0814,29.0906,6600.0
2013-11-26 12:50:00,31.75,31.75,31.71,31.74,38300.0,29.0906,29.0906,29.054,29.0814,38300.0
2013-11-26 12:55:00,31.74,31.76,31.73,31.76,26300.0,29.0814,29.0998,29.0723,29.0998,26300.0
2013-11-26 13:00:00,31.75,31.75,31.74,31.74,6900.0,29.0906,29.0906,29.0814,29.0814,6900.0
2013-11-26 13:05:00,31.74,31.76,31.74,31.75,9800.0,29.0814,29.0998,29.0814,29.0906,9800.0
2013-11-26 13:10:00,31.75,31.76,31.74,31.74,9300.0,29.0906,29.0998,29.0814,29.0814,9300.0
2013-11-26 13:15:00,31.75,31.77,31.73,31.73,28700.0,29.0906,29.1089,29.0723,29.0723,28700.0
2013-11-26 13:20:00,31.73,31.73,31.7,31.72,12700.0,29.0723,29.0723,29.0448,29.0631,12700.0
2013-11-26 13:25:00,31.72,31.73,31.69,31.69,8700.0,29.0631,29.0723,29.0356,29.0356,8700.0
2013-11-26 13:30:00,31.69,31.7,31.67,31.68,14700.0,29.0356,29.0448,29.0173,29.0265,14700.0
2013-11-26 13:35:00,31.69,31.72,31.68,31.7,13400.0,29.0356,29.0631,29.0265,29.0448,13400.0
2013-11-26 13:40:00,31.71,31.73,31.71,31.72,17300.0,29.054,29.0723,29.054,29.0631,17300.0
2013-11-26 13:45:00,31.73,31.76,31.73,31.75,20100.0,29.0723,29.0998,29.0723,29.0906,20100.0
2013-11-26 13:50:00,31.75,31.75,31.74,31.75,5200.0,29.0906,29.0906,29.0814,29.0906,5200.0
2013-11-26 13:55:00,31.76,31.77,31.74,31.75,7200.0,29.0998,29.1089,29.0814,29.0906,7200.0
2013-11-26 14:00:00,31.74,31.74,31.69,31.71,23200.0,29.0814,29.0814,29.0356,29.054,23200.0
2013-11-26 14:05:00,31.7,31.71,31.69,31.69,20500.0,29.0448,29.054,29.0356,29.0356,20500.0
2013-11-26 14:10:00,31.7,31.7,31.69,31.7,2200.0,29.0448,29.0448,29.0356,29.0448,2200.0
2013-11-26 14:15:00,31.7,31.7,31.62,31.64,28800.0,29.0448,29.0448,28.9715,28.9898,28800.0
2013-11-26 14:20:00,31.64,31.67,31.64,31.66,9900.0,28.9898,29.0173,28.9898,29.0081,9900.0
2013-11-26 14:25:00,31.66,31.67,31.65,31.66,9000.0,29.0081,29.0173,28.999,29.0081,9000.0
2013-11-26 14:30:00,31.67,31.7,31.67,31.69,6900.0,29.0173,29.0448,29.0173,29.0356,6900.0
2013-11-26 14:35:00,31.69,31.69,31.64,31.65,13100.0,29.0356,29.0356,28.9898,28.999,13100.0
2013-11-26 14:40:00,31.65,31.68,31.63,31.67,55800.0,28.999,29.0265,28.9807,29.0173,55800.0
2013-11-26 14:45:00,31.68,31.69,31.67,31.68,9900.0,29.0265,29.0356,29.0173,29.0265,9900.0
2013-11-26 14:50:00,31.69,31.71,31.68,31.71,20500.0,29.0356,29.054,29.0265,29.054,20500.0
2013-11-26 14:55:00,31.7,31.71,31.69,31.7,60100.0,29.0448,29.054,29.0356,29.0448,60100.0
2013-11-26 15:00:00,31.69,31.71,31.66,31.66,29700.0,29.0356,29.054,29.0081,29.0081,29700.0
2013-11-26 15:05:00,31.66,31.67,31.63,31.66,40400.0,29.0081,29.0173,28.9807,29.0081,40400.0
2013-11-26 15:10:00,31.67,31.67,31.62,31.62,41200.0,29.0173,29.0173,28.9715,28.9715,41200.0
2013-11-26 15:15:00,31.62,31.63,31.61,31.63,31600.0,28.9715,28.9807,28.9623,28.9807,31600.0
2013-11-26 15:20:00,31.63,31.65,31.59,31.6,107500.0,28.9807,28.999,28.944,28.9532,107500.0
2013-11-26 15:25:00,31.6,31.6,31.55,31.55,37300.0,28.9532,28.9532,28.9074,28.9074,37300.0
2013-11-26 15:30:00,31.55,31.59,31.53,31.55,50100.0,28.9074,28.944,28.889,28.9074,50100.0
2013-11-26 15:35:00,31.56,31.56,31.53,31.54,28800.0,28.9165,28.9165,28.889,28.8982,28800.0
2013-11-26 15:40:00,31.54,31.55,31.47,31.5,115600.0,28.8982,28.9074,28.8341,28.8615,115600.0
2013-11-26 15:45:00,31.5,31.5,31.4,31.44,154200.0,28.8615,28.8615,28.7699,28.8066,154200.0
2013-11-26 15:50:00,31.45,31.5,31.43,31.46,104200.0,28.8157,28.8615,28.7974,28.8249,104200.0
2013-11-26 15:55:00,31.46,31.46,31.39,31.42,454500.0,28.8249,28.8249,28.7608,28.7883,454500.0
2013-11-27 09:30:00,31.45,31.53,31.45,31.49,32700.0,28.8157,28.889,28.8157,28.8524,32700.0
2013-11-27 09:35:00,31.5,31.51,31.42,31.43,29300.0,28.8615,28.8707,28.7883,28.7974,29300.0
2013-11-27 09:40:00,31.41,31.44,31.38,31.39,10600.0,28.7791,28.8066,28.7516,28.7608,10600.0
2013-11-27 09:45:00,31.39,31.44,31.37,31.4,51100.0,28.7608,28.8066,28.7424,28.7699,51100.0
2013-11-27 09:50:00,31.41,31.51,31.41,31.51,13200.0,28.7791,28.8707,28.7791,28.8707,13200.0
2013-11-27 09:55:00,31.52,31.55,31.49,31.51,30000.0,28.8799,28.9074,28.8524,28.8707,30000.0
2013-11-27 10:00:00,31.5,31.51,31.43,31.43,35900.0,28.8615,28.8707,28.7974,28.7974,35900.0
2013-11-27 10:05:00,31.45,31.45,31.34,31.34,39800.0,28.8157,28.8157,28.715,28.715,39800.0
2013-11-27 10:10:00,31.35,31.35,31.24,31.29,111300.0,28.7241,28.7241,28.6233,28.6691,111300.0
2013-11-27 10:15:00,31.29,31.29,31.24,31.27,50600.0,28.6691,28.6691,28.6233,28.6508,50600.0
2013-11-27 10:20:00,31.28,31.31,31.27,31.3,34900.0,28.66,28.6875,28.6508,28.6783,34900.0
2013-11-27 10:25:00,31.3,31.32,31.29,31.29,45800.0,28.6783,28.6966,28.6691,28.6691,45800.0
2013-11-27 10:30:00,31.3,31.31,31.27,31.28,23400.0,28.6783,28.6875,28.6508,28.66,23400.0
2013-11-27 10:35:00,31.28,31.28,31.26,31.27,18500.0,28.66,28.66,28.6417,28.6508,18500.0
2013-11-27 10:40:00,31.26,31.27,31.21,31.23,62300.0,28.6417,28.6508,28.5958,28.6142,62300.0
2013-11-27 10:45:00,31.22,31.24,31.21,31.23,33100.0,28.605,28.6233,28.5958,28.6142,33100.0
2013-11-27 10:50:00,31.24,31.27,31.23,31.27,42100.0,28.6233,28.6508,28.6142,28.6508,42100.0
2013-11-27 10:55:00,31.26,31.29,31.26,31.29,38100.0,28.6417,28.6691,28.6417,28.6691,38100.0
2013-11-27 11:00:00,31.29,31.3,31.26,31.27,26400.0,28.6691,28.6783,28.6417,28.6508,26400.0
2013-11-27 11:05:00,31.27,31.28,31.24,31.25,26900.0,28.6508,28.66,28.6233,28.6325,26900.0
2013-11-27 11:10:00,31.24,31.27,31.24,31.26,22900.0,28.6233,28.6508,28.6233,28.6417,22900.0
2013-11-27 11:15:00,31.26,31.28,31.25,31.26,13600.0,28.6417,28.66,28.6325,28.6417,13600.0
2013-11-27 11:20:00,31.27,31.27,31.26,31.26,6700.0,28.6508,28.6508,28.6417,28.6417,6700.0
2013-11-27 11:25:00,31.26,31.26,31.22,31.22,13000.0,28.6417,28.6417,28.605,28.605,13000.0
2013-11-27 11:30:00,31.23,31.23,31.2,31.21,12000.0,28.6142,28.6142,28.5867,28.5958,12000.0
2013-11-27 11:35:00,31.21,31.22,31.2,31.21,11000.0,28.5958,28.605,28.5867,28.5958,11000.0
2013-11-27 11:40:00,31.2,31.21,31.11,31.11,46800.0,28.5867,28.5958,28.5042,28.5042,46800.0
2013-11-27 11:45:00,31.11,31.15,31.1,31.14,31200.0,28.5042,28.5409,28.4951,28.5317,31200.0
2013-11-27 11:50:00,31.13,31.14,31.11,31.12,13100.0,28.5225,28.5317,28.5042,28.5134,13100.0
2013-11-27 11:55:00,31.12,31.18,31.12,31.17,33700.0,28.5134,28.5684,28.5134,28.5592,33700.0
2013-11-27 12:00:00,31.18,31.19,31.15,31.17,13000.0,28.5684,28.5775,28.5409,28.5592,13000.0
2013-11-27 12:05:00,31.18,31.19,31.17,31.17,12600.0,28.5684,28.5775,28.5592,28.5592,12600.0
2013-11-27 12:10:00,31.17,31.18,31.16,31.17,10500.0,28.5592,28.5684,28.55,28.5592,10500.0
2013-11-27 12:15:00,31.17,31.18,31.15,31.17,6500.0,28.5592,28.5684,28.5409,28.5592,6500.0
2013-11-27 12:20:00,31.18,31.2,31.18,31.19,8200.0,28.5684,28.5867,28.5684,28.5775,8200.0
2013-11-27 12:25:00,31.19,31.23,31.18,31.23,8600.0,28.5775,28.6142,28.5684,28.6142,8600.0
2013-11-27 12:30:00,31.23,31.23,31.2,31.22,11500.0,28.6142,28.6142,28.5867,28.605,11500.0
2013-11-27 12:35:00,31.22,31.22,31.19,31.2,4500.0,28.605,28.605,28.5775,28.5867,4500.0
2013-11-27 12:40:00,31.2,31.23,31.2,31.21,9200.0,28.5867,28.6142,28.5867,28.5958,9200.0
2013-11-27 12:45:00,31.21,31.21,31.2,31.21,1600.0,28.5958,28.5958,28.5867,28.5958,1600.0
2013-11-27 12:50:00,31.2,31.2,31.16,31.18,9900.0,28.5867,28.5867,28.55,28.5684,9900.0
2013-11-27 12:55:00,31.18,31.2,31.15,31.16,11200.0,28.5684,28.5867,28.5409,28.55,11200.0
2013-11-27 13:00:00,31.16,31.17,31.15,31.16,6900.0,28.55,28.5592,28.5409,28.55,6900.0
2013-11-27 13:05:00,31.17,31.2,31.16,31.19,5200.0,28.5592,28.5867,28.55,28.5775,5200.0
2013-11-27 13:10:00,31.19,31.2,31.19,31.19,4900.0,28.5775,28.5867,28.5775,28.5775,4900.0
2013-11-27 13:15:00,31.2,31.21,31.19,31.19,10900.0,28.5867,28.5958,28.5775,28.5775,10900.0
2013-11-27 13:20:00,31.2,31.22,31.19,31.21,7700.0,28.5867,28.605,28.5775,28.5958,7700.0
2013-11-27 13:25:00,31.22,31.26,31.21,31.24,21500.0,28.605,28.6417,28.5958,28.6233,21500.0
2013-11-27 13:30:00,31.24,31.24,31.23,31.24,5400.0,28.6233,28.6233,28.6142,28.6233,5400.0
2013-11-27 13:35:00,31.24,31.26,31.24,31.26,7100.0,28.6233,28.6417,28.6233,28.6417,7100.0
2013-11-27 13:40:00,31.26,31.29,31.25,31.29,14300.0,28.6417,28.6691,28.6325,28.6691,14300.0
2013-11-27 13:45:00,31.28,31.3,31.27,31.29,9600.0,28.66,28.6783,28.6508,28.6691,9600.0
2013-11-27 13:50:00,31.29,31.3,31.26,31.28,9500.0,28.6691,28.6783,28.6417,28.66,9500.0
2013-11-27 13:55:00,31.29,31.3,31.26,31.29,11900.0,28.6691,28.6783,28.6417,28.6691,11900.0
2013-11-27 14:00:00,31.28,31.3,31.28,31.3,6000.0,28.66,28.6783,28.66,28.6783,6000.0
2013-11-27 14:05:00,31.3,31.31,31.28,31.3,13500.0,28.6783,28.6875,28.66,28.6783,13500.0
2013-11-27 14:10:00,31.3,31.31,31.29,31.3,11300.0,28.6783,28.6875,28.6691,28.6783,11300.0
2013-11-27 14:15:00,31.29,31.3,31.29,31.3,3000.0,28.6691,28.6783,28.6691,28.6783,3000.0
2013-11-27 14:20:00,31.3,31.3,31.29,31.3,2100.0,28.6783,28.6783,28.6691,28.6783,2100.0
2013-11-27 14:25:00,31.29,31.3,31.29,31.3,15000.0,28.6691,28.6783,28.6691,28.6783,15000.0
2013-11-27 14:30:00,31.3,31.35,31.3,31.32,40500.0,28.6783,28.7241,28.6783,28.6966,40500.0
2013-11-27 14:35:00,31.32,31.32,31.29,31.3,15800.0,28.6966,28.6966,28.6691,28.6783,15800.0
2013-11-27 14:40:00,31.29,31.3,31.29,31.3,4500.0,28.6691,28.6783,28.6691,28.6783,4500.0
2013-11-27 14:45:00,31.3,31.31,31.28,31.28,16500.0,28.6783,28.6875,28.66,28.66,16500.0
2013-11-27 14:50:00,31.28,31.31,31.27,31.27,10600.0,28.66,28.6875,28.6508,28.6508,10600.0
2013-11-27 14:55:00,31.27,31.28,31.24,31.25,9200.0,28.6508,28.66,28.6233,28.6325,9200.0
2013-11-27 15:00:00,31.25,31.25,31.18,31.19,42100.0,28.6325,28.6325,28.5684,28.5775,42100.0
2013-11-27 15:05:00,31.2,31.26,31.2,31.26,12600.0,28.5867,28.6417,28.5867,28.6417,12600.0
2013-11-27 15:10:00,31.26,31.26,31.24,31.25,18400.0,28.6417,28.6417,28.6233,28.6325,18400.0
2013-11-27 15:15:00,31.25,31.28,31.25,31.26,21600.0,28.6325,28.66,28.6325,28.6417,21600.0
2013-11-27 15:20:00,31.27,31.27,31.21,31.21,15100.0,28.6508,28.6508,28.5958,28.5958,15100.0
2013-11-27 15:25:00,31.21,31.26,31.21,31.26,21200.0,28.5958,28.6417,28.5958,28.6417,21200.0
2013-11-27 15:30:00,31.26,31.28,31.25,31.25,11700.0,28.6417,28.66,28.6325,28.6325,11700.0
2013-11-27 15:35:00,31.25,31.26,31.25,31.26,32500.0,28.6325,28.6417,28.6325,28.6417,32500.0
2013-11-27 15:40:00,31.26,31.26,31.25,31.26,11300.0,28.6417,28.6417,28.6325,28.6417,11300.0
2013-11-27 15:45:00,31.25,31.29,31.25,31.29,29200.0,28.6325,28.6691,28.6325,28.6691,29200.0
2013-11-27 15:50:00,31.29,31.29,31.25,31.29,44200.0,28.6691,28.6691,28.6325,28.6691,44200.0
2013-11-27 15:55:00,31.29,31.3,31.27,31.27,66400.0,28.6691,28.6783,28.6508,28.6508,66400.0
2013-11-29 09:30:00,31.29,31.35,31.25,31.3,16200.0,28.6691,28.7241,28.6325,28.6783,16200.0
2013-11-29 09:35:00,31.31,31.31,31.18,31.19,4400.0,28.6875,28.6875,28.5684,28.5775,4400.0
2013-11-29 09:40:00,31.2,31.3,31.2,31.27,6700.0,28.5867,28.6783,28.5867,28.6508,6700.0
2013-11-29 09:45:00,31.26,31.28,31.24,31.24,4300.0,28.6417,28.66,28.6233,28.6233,4300.0
2013-11-29 09:50:00,31.25,31.26,31.24,31.26,7200.0,28.6325,28.6417,28.6233,28.6417,7200.0
2013-11-29 09:55:00,31.27,31.29,31.26,31.28,3100.0,28.6508,28.6691,28.6417,28.66,3100.0
2013-11-29 10:00:00,31.27,31.27,31.22,31.25,11600.0,28.6508,28.6508,28.605,28.6325,11600.0
2013-11-29 10:05:00,31.25,31.27,31.25,31.25,2800.0,28.6325,28.6508,28.6325,28.6325,2800.0
2013-11-29 10:10:00,31.25,31.27,31.24,31.26,5800.0,28.6325,28.6508,28.6233,28.6417,5800.0
2013-11-29 10:15:00,31.27,31.29,31.27,31.29,3200.0,28.6508,28.6691,28.6508,28.6691,3200.0
2013-11-29 10:20:00,31.29,31.33,31.29,31.33,17600.0,28.6691,28.7058,28.6691,28.7058,17600.0
2013-11-29 10:25:00,31.32,31.41,31.32,31.41,14400.0,28.6966,28.7791,28.6966,28.7791,14400.0
2013-11-29 10:30:00,31.41,31.44,31.38,31.43,44100.0,28.7791,28.8066,28.7516,28.7974,44100.0
2013-11-29 10:35:00,31.43,31.43,31.42,31.42,4900.0,28.7974,28.7974,28.7883,28.7883,4900.0
2013-11-29 10:40:00,31.42,31.42,31.34,31.36,13800.0,28.7883,28.7883,28.715,28.7333,13800.0
2013-11-29 10:45:00,31.37,31.37,31.33,31.34,4100.0,28.7424,28.7424,28.7058,28.715,4100.0
2013-11-29 10:50:00,31.35,31.35,31.32,31.33,5200.0,28.7241,28.7241,28.6966,28.7058,5200.0
2013-11-29 10:55:00,31.33,31.34,31.32,31.34,3000.0,28.7058,28.715,28.6966,28.715,3000.0
2013-11-29 11:00:00,31.34,31.34,31.29,31.29,6600.0,28.715,28.715,28.6691,28.6691,6600.0
2013-11-29 11:05:00,31.29,31.3,31.27,31.29,6000.0,28.6691,28.6783,28.6508,28.6691,6000.0
2013-11-29 11:10:00,31.3,31.34,31.28,31.33,15000.0,28.6783,28.715,28.66,28.7058,15000.0
2013-11-29 11:15:00,31.33,31.37,31.33,31.36,10700.0,28.7058,28.7424,28.7058,28.7333,10700.0
2013-11-29 11:20:00,31.36,31.36,31.33,31.34,8500.0,28.7333,28.7333,28.7058,28.715,8500.0
2013-11-29 11:25:00,31.33,31.34,31.32,31.32,11700.0,28.7058,28.715,28.6966,28.6966,11700.0
2013-11-29 11:30:00,31.33,31.33,31.31,31.33,8400.0,28.7058,28.7058,28.6875,28.7058,8400.0
2013-11-29 11:35:00,31.32,31.37,31.32,31.35,14800.0,28.6966,28.7424,28.6966,28.7241,14800.0
2013-11-29 11:40:00,31.35,31.45,31.35,31.41,69200.0,28.7241,28.8157,28.7241,28.7791,69200.0
2013-11-29 11:45:00,31.42,31.42,31.4,31.4,10300.0,28.7883,28.7883,28.7699,28.7699,10300.0
2013-11-29 11:50:00,31.4,31.42,31.4,31.41,15300.0,28.7699,28.7883,28.7699,28.7791,15300.0
2013-11-29 11:55:00,31.4,31.41,31.38,31.39,16600.0,28.7699,28.7791,28.7516,28.7608,16600.0
2013-11-29 12:00:00,31.38,31.39,31.35,31.35,18000.0,28.7516,28.7608,28.7241,28.7241,18000.0
2013-11-29 12:05:00,31.35,31.36,31.32,31.32,41800.0,28.7241,28.7333,28.6966,28.6966,41800.0
2013-11-29 12:10:00,31.31,31.31,31.28,31.3,19100.0,28.6875,28.6875,28.66,28.6783,19100.0
2013-11-29 12:15:00,31.3,31.31,31.27,31.28,13100.0,28.6783,28.6875,28.6508,28.66,13100.0
2013-11-29 12:20:00,31.28,31.3,31.26,31.28,20800.0,28.66,28.6783,28.6417,28.66,20800.0
2013-11-29 12:25:00,31.28,31.29,31.28,31.28,5000.0,28.66,28.6691,28.66,28.66,5000.0
2013-11-29 12:30:00,31.28,31.29,31.21,31.21,26200.0,28.66,28.6691,28.5958,28.5958,26200.0
2013-11-29 12:35:00,31.21,31.24,31.21,31.23,14900.0,28.5958,28.6233,28.5958,28.6142,14900.0
2013-11-29 12:40:00,31.22,31.27,31.21,31.21,51800.0,28.605,28.6508,28.5958,28.5958,51800.0
2013-11-29 12:45:00,31.2,31.21,31.14,31.15,94600.0,28.5867,28.5958,28.5317,28.5409,94600.0
2013-11-29 12:50:00,31.14,31.17,31.08,31.17,65200.0,28.5317,28.5592,28.4767,28.5592,65200.0
2013-11-29 12:55:00,31.18,31.18,31.11,31.15,92400.0,28.5684,28.5684,28.5042,28.5409,92400.0
2013-12-02 09:30:00,31.31,31.51,31.31,31.37,107200.0,28.6875,28.8707,28.6875,28.7424,107200.0
2013-12-02 09:35:00,31.46,31.51,31.44,31.48,30100.0,28.8249,28.8707,28.8066,28.8432,30100.0
2013-12-02 09:40:00,31.48,31.5,31.36,31.36,16100.0,28.8432,28.8615,28.7333,28.7333,16100.0
2013-12-02 09:45:00,31.37,31.42,31.32,31.42,50300.0,28.7424,28.7883,28.6966,28.7883,50300.0
2013-12-02 09:50:00,31.41,31.48,31.38,31.39,43500.0,28.7791,28.8432,28.7516,28.7608,43500.0
2013-12-02 09:55:00,31.4,31.6,31.39,31.52,194900.0,28.7699,28.9532,28.7608,28.8799,194900.0
2013-12-02 10:00:00,31.51,31.51,31.45,31.49,57100.0,28.8707,28.8707,28.8157,28.8524,57100.0
2013-12-02 10:05:00,31.49,31.53,31.45,31.47,50000.0,28.8524,28.889,28.8157,28.8341,50000.0
2013-12-02 10:10:00,31.47,31.5,31.39,31.4,47800.0,28.8341,28.8615,28.7608,28.7699,47800.0
2013-12-02 10:15:00,31.39,31.4,31.31,31.33,52000.0,28.7608,28.7699,28.6875,28.7058,52000.0
2013-12-02 10:20:00,31.32,31.37,31.32,31.32,23900.0,28.6966,28.7424,28.6966,28.6966,23900.0
2013-12-02 10:25:00,31.32,31.33,31.22,31.24,53100.0,28.6966,28.7058,28.605,28.6233,53100.0
2013-12-02 10:30:00,31.24,31.36,31.24,31.36,28300.0,28.6233,28.7333,28.6233,28.7333,28300.0
2013-12-02 10:35:00,31.36,31.36,31.31,31.32,12400.0,28.7333,28.7333,28.6875,28.6966,12400.0
2013-12-02 10:40:00,31.31,31.31,31.27,31.29,14700.0,28.6875,28.6875,28.6508,28.6691,14700.0
2013-12-02 10:45:00,31.28,31.32,31.25,31.31,24500.0,28.66,28.6966,28.6325,28.6875,24500.0
2013-12-02 10:50:00,31.3,31.31,31.25,31.26,38500.0,28.6783,28.6875,28.6325,28.6417,38500.0
2013-12-02 10:55:00,31.27,31.27,31.23,31.23,19000.0,28.6508,28.6508,28.6142,28.6142,19000.0
2013-12-02 11:00:00,31.24,31.3,31.24,31.29,26500.0,28.6233,28.6783,28.6233,28.6691,26500.0
2013-12-02 11:05:00,31.3,31.32,31.29,31.31,23900.0,28.6783,28.6966,28.6691,28.6875,23900.0
2013-12-02 11:10:00,31.32,31.33,31.23,31.27,75500.0,28.6966,28.7058,28.6142,28.6508,75500.0
2013-12-02 11:15:00,31.26,31.27,31.2,31.2,25600.0,28.6417,28.6508,28.5867,28.5867,25600.0
2013-12-02 11:20:00,31.21,31.21,31.19,31.2,26700.0,28.5958,28.5958,28.5775,28.5867,26700.0
2013-12-02 11:25:00,31.2,31.2,31.16,31.18,27000.0,28.5867,28.5867,28.55,28.5684,27000.0
2013-12-02 11:30:00,31.18,31.2,31.18,31.18,14100.0,28.5684,28.5867,28.5684,28.5684,14100.0
2013-12-02 11:35:00,31.18,31.25,31.18,31.24,36000.0,28.5684,28.6325,28.5684,28.6233,36000.0
2013-12-02 11:40:00,31.24,31.26,31.23,31.26,21800.0,28.6233,28.6417,28.6142,28.6417,21800.0
2013-12-02 11:45:00,31.25,31.26,31.24,31.26,21500.0,28.6325,28.6417,28.6233,28.6417,21500.0
2013-12-02 11:50:00,31.26,31.3,31.26,31.3,18500.0,28.6417,28.6783,28.6417,28.6783,18500.0
2013-12-02 11:55:00,31.3,31.34,31.3,31.31,18900.0,28.6783,28.715,28.6783,28.6875,18900.0
2013-12-02 12:00:00,31.32,31.32,31.27,31.27,21200.0,28.6966,28.6966,28.6508,28.6508,21200.0
2013-12-02 12:05:00,31.27,31.27,31.25,31.27,11500.0,28.6508,28.6508,28.6325,28.6508,11500.0
2013-12-02 12:10:00,31.27,31.27,31.26,31.26,3800.0,28.6508,28.6508,28.6417,28.6417,3800.0
2013-12-02 12:15:00,31.27,31.27,31.26,31.27,21300.0,28.6508,28.6508,28.6417,28.6508,21300.0
2013-12-02 12:20:00,31.27,31.29,31.25,31.28,40700.0,28.6508,28.6691,28.6325,28.66,40700.0
2013-12-02 12:25:00,31.29,31.3,31.28,31.3,17600.0,28.6691,28.6783,28.66,28.6783,17600.0
2013-12-02 12:30:00,31.3,31.3,31.27,31.28,15200.0,28.6783,28.6783,28.6508,28.66,15200.0
2013-12-02 12:35:00,31.28,31.28,31.26,31.28,10300.0,28.66,28.66,28.6417,28.66,10300.0
2013-12-02 12:40:00,31.28,31.28,31.26,31.28,9600.0,28.66,28.66,28.6417,28.66,9600.0
2013-12-02 12:45:00,31.28,31.3,31.27,31.29,14300.0,28.66,28.6783,28.6508,28.6691,14300.0
2013-12-02 12:50:00,31.3,31.31,31.28,31.3,19800.0,28.6783,28.6875,28.66,28.6783,19800.0
2013-12-02 12:55:00,31.3,31.3,31.27,31.27,15600.0,28.6783,28.6783,28.6508,28.6508,15600.0
2013-12-02 13:00:00,31.27,31.28,31.25,31.25,22400.0,28.6508,28.66,28.6325,28.6325,22400.0
2013-12-02 13:05:00,31.25,31.26,31.24,31.26,30500.0,28.6325,28.6417,28.6233,28.6417,30500.0
2013-12-02 13:10:00,31.25,31.25,31.23,31.25,11600.0,28.6325,28.6325,28.6142,28.6325,11600.0
2013-12-02 13:15:00,31.25,31.25,31.24,31.24,3800.0,28.6325,28.6325,28.6233,28.6233,3800.0
2013-12-02 13:20:00,31.25,31.26,31.24,31.25,9800.0,28.6325,28.6417,28.6233,28.6325,9800.0
2013-12-02 13:25:00,31.25,31.25,31.22,31.22,12600.0,28.6325,28.6325,28.605,28.605,12600.0
2013-12-02 13:30:00,31.22,31.23,31.18,31.23,32600.0,28.605,28.6142,28.5684,28.6142,32600.0
2013-12-02 13:35:00,31.23,31.26,31.23,31.25,14900.0,28.6142,28.6417,28.6142,28.6325,14900.0
2013-12-02 13:40:00,31.25,31.26,31.23,31.24,24000.0,28.6325,28.6417,28.6142,28.6233,24000.0
2013-12-02 13:45:00,31.24,31.25,31.21,31.22,16800.0,28.6233,28.6325,28.5958,28.605,16800.0
2013-12-02 13:50:00,31.21,31.25,31.21,31.24,11200.0,28.5958,28.6325,28.5958,28.6233,11200.0
2013-12-02 13:55:00,31.25,31.25,31.24,31.24,11800.0,28.6325,28.6325,28.6233,28.6233,11800.0
2013-12-02 14:00:00,31.24,31.26,31.22,31.23,17900.0,28.6233,28.6417,28.605,28.6142,17900.0
2013-12-02 14:05:00,31.22,31.23,31.18,31.19,28400.0,28.605,28.6142,28.5684,28.5775,28400.0
2013-12-02 14:10:00,31.2,31.21,31.18,31.21,22600.0,28.5867,28.5958,28.5684,28.5958,22600.0
2013-12-02 14:15:00,31.21,31.21,31.18,31.21,37500.0,28.5958,28.5958,28.5684,28.5958,37500.0
2013-12-02 14:20:00,31.21,31.21,31.18,31.2,11300.0,28.5958,28.5958,28.5684,28.5867,11300.0
2013-12-02 14:25:00,31.2,31.21,31.19,31.2,25700.0,28.5867,28.5958,28.5775,28.5867,25700.0
2013-12-02 14:30:00,31.2,31.2,31.16,31.16,25500.0,28.5867,28.5867,28.55,28.55,25500.0
2013-12-02 14:35:00,31.16,31.2,31.16,31.2,22500.0,28.55,28.5867,28.55,28.5867,22500.0
2013-12-02 14:40:00,31.2,31.2,31.12,31.12,63100.0,28.5867,28.5867,28.5134,28.5134,63100.0
2013-12-02 14:45:00,31.13,31.17,31.1,31.16,42800.0,28.5225,28.5592,28.4951,28.55,42800.0
2013-12-02 14:50:00,31.16,31.17,31.14,31.14,38800.0,28.55,28.5592,28.5317,28.5317,38800.0
2013-12-02 14:55:00,31.16,31.16,31.1,31.1,30600.0,28.55,28.55,28.4951,28.4951,30600.0
2013-12-02 15:00:00,31.11,31.14,31.09,31.14,56700.0,28.5042,28.5317,28.4859,28.5317,56700.0
2013-12-02 15:05:00,31.15,31.2,31.15,31.18,108000.0,28.5409,28.5867,28.5409,28.5684,108000.0
2013-12-02 15:10:00,31.18,31.19,31.16,31.18,528600.0,28.5684,28.5775,28.55,28.5684,528600.0
2013-12-02 15:15:00,31.18,31.28,31.18,31.26,45500.0,28.5684,28.66,28.5684,28.6417,45500.0
2013-12-02 15:20:00,31.26,31.26,31.23,31.25,32700.0,28.6417,28.6417,28.6142,28.6325,32700.0
2013-12-02 15:25:00,31.25,31.25,31.19,31.2,37200.0,28.6325,28.6325,28.5775,28.5867,37200.0
2013-12-02 15:30:00,31.2,31.2,31.17,31.19,54700.0,28.5867,28.5867,28.5592,28.5775,54700.0
2013-12-02 15:35:00,31.19,31.22,31.18,31.21,31300.0,28.5775,28.605,28.5684,28.5958,31300.0
2013-12-02 15:40:00,31.21,31.24,31.15,31.15,78600.0,28.5958,28.6233,28.5409,28.5409,78600.0
2013-12-02 15:45:00,31.15,31.19,31.15,31.16,56500.0,28.5409,28.5775,28.5409,28.55,56500.0
2013-12-02 15:50:00,31.16,31.17,31.11,31.13,126900.0,28.55,28.5592,28.5042,28.5225,126900.0
2013-12-02 15:55:00,31.13,31.15,31.09,31.15,183600.0,28.5225,28.5409,28.4859,28.5409,183600.0
2013-12-03 09:30:00,31.08,31.15,30.99,31.14,135700.0,28.4767,28.5409,28.3943,28.5317,135700.0
2013-12-03 09:35:00,31.14,31.22,31.09,31.21,68900.0,28.5317,28.605,28.4859,28.5958,68900.0
2013-12-03 09:40:00,31.21,31.24,31.16,31.23,95200.0,28.5958,28.6233,28.55,28.6142,95200.0
2013-12-03 09:45:00,31.23,31.23,31.11,31.13,82700.0,28.6142,28.6142,28.5042,28.5225,82700.0
2013-12-03 09:50:00,31.13,31.17,31.11,31.17,39400.0,28.5225,28.5592,28.5042,28.5592,39400.0
2013-12-03 09:55:00,31.17,31.19,31.11,31.16,62200.0,28.5592,28.5775,28.5042,28.55,62200.0
2013-12-03 10:00:00,31.17,31.2,31.14,31.15,59400.0,28.5592,28.5867,28.5317,28.5409,59400.0
2013-12-03 10:05:00,31.15,31.21,31.13,31.16,85500.0,28.5409,28.5958,28.5225,28.55,85500.0
2013-12-03 10:10:00,31.15,31.21,31.15,31.17,51800.0,28.5409,28.5958,28.5409,28.5592,51800.0
2013-12-03 10:15:00,31.17,31.18,31.08,31.17,60900.0,28.5592,28.5684,28.4767,28.5592,60900.0
2013-12-03 10:20:00,31.16,31.2,31.14,31.14,24100.0,28.55,28.5867,28.5317,28.5317,24100.0
2013-12-03 10:25:00,31.14,31.17,31.12,31.14,74000.0,28.5317,28.5592,28.5134,28.5317,74000.0
2013-12-03 10:30:00,31.13,31.15,31.11,31.11,23400.0,28.5225,28.5409,28.5042,28.5042,23400.0
2013-12-03 10:35:00,31.1,31.11,31.08,31.09,19200.0,28.4951,28.5042,28.4767,28.4859,19200.0
2013-12-03 10:40:00,31.09,31.13,31.08,31.12,17600.0,28.4859,28.5225,28.4767,28.5134,17600.0
2013-12-03 10:45:00,31.11,31.11,31.07,31.07,21600.0,28.5042,28.5042,28.4676,28.4676,21600.0
2013-12-03 10:50:00,31.08,31.12,31.07,31.12,49900.0,28.4767,28.5134,28.4676,28.5134,49900.0
2013-12-03 10:55:00,31.12,31.19,31.12,31.14,76300.0,28.5134,28.5775,28.5134,28.5317,76300.0
2013-12-03 11:00:00,31.14,31.17,31.13,31.14,39700.0,28.5317,28.5592,28.5225,28.5317,39700.0
2013-12-03 11:05:00,31.15,31.2,31.14,31.15,101200.0,28.5409,28.5867,28.5317,28.5409,101200.0
2013-12-03 11:10:00,31.15,31.19,31.15,31.17,33300.0,28.5409,28.5775,28.5409,28.5592,33300.0
2013-12-03 11:15:00,31.17,31.2,31.15,31.16,156400.0,28.5592,28.5867,28.5409,28.55,156400.0
2013-12-03 11:20:00,31.16,31.19,31.16,31.18,19400.0,28.55,28.5775,28.55,28.5684,19400.0
2013-12-03 11:25:00,31.18,31.21,31.13,31.2,70600.0,28.5684,28.5958,28.5225,28.5867,70600.0
2013-12-03 11:30:00,31.19,31.2,31.15,31.17,19900.0,28.5775,28.5867,28.5409,28.5592,19900.0
2013-12-03 11:35:00,31.18,31.19,31.16,31.18,24300.0,28.5684,28.5775,28.55,28.5684,24300.0
2013-12-03 11:40:00,31.17,31.18,31.11,31.12,54600.0,28.5592,28.5684,28.5042,28.5134,54600.0
2013-12-03 11:45:00,31.12,31.12,31.08,31.08,18300.0,28.5134,28.5134,28.4767,28.4767,18300.0
2013-12-03 11:50:00,31.08,31.11,31.08,31.1,29300.0,28.4767,28.5042,28.4767,28.4951,29300.0
2013-12-03 11:55:00,31.1,31.12,31.08,31.1,194800.0,28.4951,28.5134,28.4767,28.4951,194800.0
2013-12-03 12:00:00,31.1,31.11,31.09,31.1,73300.0,28.4951,28.5042,28.4859,28.4951,73300.0
2013-12-03 12:05:00,31.1,31.12,31.09,31.11,79000.0,28.4951,28.5134,28.4859,28.5042,79000.0
2013-12-03 12:10:00,31.11,31.11,31.08,31.11,44500.0,28.5042,28.5042,28.4767,28.5042,44500.0
2013-12-03 12:15:00,31.11,31.12,31.07,31.09,47100.0,28.5042,28.5134,28.4676,28.4859,47100.0
2013-12-03 12:20:00,31.1,31.12,31.05,31.07,79500.0,28.4951,28.5134,28.4492,28.4676,79500.0
2013-12-03 12:25:00,31.07,31.07,31.0,31.02,21800.0,28.4676,28.4676,28.4034,28.4218,21800.0
2013-12-03 12:30:00,31.01,31.02,31.0,31.01,24200.0,28.4126,28.4218,28.4034,28.4126,24200.0
2013-12-03 12:35:00,31.01,31.02,30.99,31.0,25100.0,28.4126,28.4218,28.3943,28.4034,25100.0
2013-12-03 12:40:00,30.99,31.0,30.92,30.95,46000.0,28.3943,28.4034,28.3301,28.3576,46000.0
2013-12-03 12:45:00,30.94,30.95,30.91,30.93,16700.0,28.3485,28.3576,28.321,28.3393,16700.0
2013-12-03 12:50:00,30.93,30.98,30.92,30.98,26400.0,28.3393,28.3851,28.3301,28.3851,26400.0
2013-12-03 12:55:00,30.98,31.02,30.98,31.02,26500.0,28.3851,28.4218,28.3851,28.4218,26500.0
2013-12-03 13:00:00,31.01,31.04,31.0,31.01,24100.0,28.4126,28.4401,28.4034,28.4126,24100.0
2013-12-03 13:05:00,31.01,31.04,31.01,31.03,8500.0,28.4126,28.4401,28.4126,28.4309,8500.0
2013-12-03 13:10:00,31.04,31.04,31.01,31.04,14600.0,28.4401,28.4401,28.4126,28.4401,14600.0
2013-12-03 13:15:00,31.04,31.07,31.02,31.07,15700.0,28.4401,28.4676,28.4218,28.4676,15700.0
2013-12-03 13:20:00,31.06,31.07,31.03,31.03,7800.0,28.4584,28.4676,28.4309,28.4309,7800.0
2013-12-03 13:25:00,31.02,31.03,31.0,31.03,19400.0,28.4218,28.4309,28.4034,28.4309,19400.0
2013-12-03 13:30:00,31.03,31.04,31.0,31.0,26400.0,28.4309,28.4401,28.4034,28.4034,26400.0
2013-12-03 13:35:00,31.01,31.01,31.0,31.01,11000.0,28.4126,28.4126,28.4034,28.4126,11000.0
2013-12-03 13:40:00,31.0,31.01,30.99,31.0,34600.0,28.4034,28.4126,28.3943,28.4034,34600.0
2013-12-03 13:45:00,31.0,31.01,31.0,31.0,29800.0,28.4034,28.4126,28.4034,28.4034,29800.0
2013-12-03 13:50:00,30.99,30.99,30.96,30.99,16600.0,28.3943,28.3943,28.3668,28.3943,16600.0
2013-12-03 13:55:00,30.98,30.99,30.96,30.96,15200.0,28.3851,28.3943,28.3668,28.3668,15200.0
2013-12-03 14:00:00,30.96,30.96,30.93,30.93,28500.0,28.3668,28.3668,28.3393,28.3393,28500.0
2013-12-03 14:05:00,30.94,30.96,30.92,30.96,50100.0,28.3485,28.3668,28.3301,28.3668,50100.0
2013-12-03 14:10:00,30.96,30.98,30.95,30.98,13800.0,28.3668,28.3851,28.3576,28.3851,13800.0
2013-12-03 14:15:00,30.98,30.98,30.92,30.93,21600.0,28.3851,28.3851,28.3301,28.3393,21600.0
2013-12-03 14:20:00,30.93,30.96,30.93,30.96,25400.0,28.3393,28.3668,28.3393,28.3668,25400.0
2013-12-03 14:25:00,30.97,31.01,30.96,31.01,14700.0,28.3759,28.4126,28.3668,28.4126,14700.0
2013-12-03 14:30:00,31.01,31.05,30.99,31.05,28400.0,28.4126,28.4492,28.3943,28.4492,28400.0
2013-12-03 14:35:00,31.05,31.11,31.05,31.09,37700.0,28.4492,28.5042,28.4492,28.4859,37700.0
2013-12-03 14:40:00,31.09,31.1,31.06,31.06,43600.0,28.4859,28.4951,28.4584,28.4584,43600.0
2013-12-03 14:45:00,31.07,31.08,31.03,31.03,35400.0,28.4676,28.4767,28.4309,28.4309,35400.0
2013-12-03 14:50:00,31.03,31.03,31.01,31.02,18000.0,28.4309,28.4309,28.4126,28.4218,18000.0
2013-12-03 14:55:00,31.02,31.08,31.02,31.07,34400.0,28.4218,28.4767,28.4218,28.4676,34400.0
2013-12-03 15:00:00,31.07,31.08,31.03,31.04,23800.0,28.4676,28.4767,28.4309,28.4401,23800.0
2013-12-03 15:05:00,31.03,31.05,31.0,31.0,136600.0,28.4309,28.4492,28.4034,28.4034,136600.0
2013-12-03 15:10:00,31.0,31.0,30.96,30.98,33400.0,28.4034,28.4034,28.3668,28.3851,33400.0
2013-12-03 15:15:00,30.99,31.0,30.98,30.99,24500.0,28.3943,28.4034,28.3851,28.3943,24500.0
2013-12-03 15:20:00,30.99,31.0,30.93,30.93,35400.0,28.3943,28.4034,28.3393,28.3393,35400.0
2013-12-03 15:25:00,30.93,30.94,30.89,30.91,70500.0,28.3393,28.3485,28.3026,28.321,70500.0
2013-12-03 15:30:00,30.91,31.0,30.91,31.0,35700.0,28.321,28.4034,28.321,28.4034,35700.0
2013-12-03 15:35:00,31.0,31.11,31.0,31.1,189300.0,28.4034,28.5042,28.4034,28.4951,189300.0
2013-12-03 15:40:00,31.11,31.11,31.05,31.05,80800.0,28.5042,28.5042,28.4492,28.4492,80800.0
2013-12-03 15:45:00,31.05,31.12,31.04,31.07,306600.0,28.4492,28.5134,28.4401,28.4676,306600.0
2013-12-03 15:50:00,31.07,31.09,31.07,31.07,67800.0,28.4676,28.4859,28.4676,28.4676,67800.0
2013-12-03 15:55:00,31.07,31.1,31.05,31.09,161400.0,28.4676,28.4951,28.4492,28.4859,161400.0
2013-12-04 09:30:00,31.07,31.09,30.96,30.98,70200.0,28.4676,28.4859,28.3668,28.3851,70200.0
2013-12-04 09:35:00,30.99,31.07,30.98,31.07,40300.0,28.3943,28.4676,28.3851,28.4676,40300.0
2013-12-04 09:40:00,31.06,31.08,31.04,31.05,17600.0,28.4584,28.4767,28.4401,28.4492,17600.0
2013-12-04 09:45:00,31.05,31.09,31.04,31.08,21600.0,28.4492,28.4859,28.4401,28.4767,21600.0
2013-12-04 09:50:00,31.09,31.09,31.01,31.02,35500.0,28.4859,28.4859,28.4126,28.4218,35500.0
2013-12-04 09:55:00,31.03,31.03,30.99,31.01,31800.0,28.4309,28.4309,28.3943,28.4126,31800.0
2013-12-04 10:00:00,31.02,31.25,31.02,31.24,70300.0,28.4218,28.6325,28.4218,28.6233,70300.0
2013-12-04 10:05:00,31.24,31.25,31.17,31.2,107200.0,28.6233,28.6325,28.5592,28.5867,107200.0
2013-12-04 10:10:00,31.2,31.25,31.16,31.18,142500.0,28.5867,28.6325,28.55,28.5684,142500.0
2013-12-04 10:15:00,31.17,31.2,31.16,31.17,19600.0,28.5592,28.5867,28.55,28.5592,19600.0
2013-12-04 10:20:00,31.17,31.21,31.17,31.19,64400.0,28.5592,28.5958,28.5592,28.5775,64400.0
2013-12-04 10:25:00,31.19,31.21,31.12,31.17,77200.0,28.5775,28.5958,28.5134,28.5592,77200.0
2013-12-04 10:30:00,31.17,31.18,31.1,31.11,145800.0,28.5592,28.5684,28.4951,28.5042,145800.0
2013-12-04 10:35:00,31.11,31.12,31.02,31.04,72400.0,28.5042,28.5134,28.4218,28.4401,72400.0
2013-12-04 10:40:00,31.03,31.04,30.97,30.98,43300.0,28.4309,28.4401,28.3759,28.3851,43300.0
2013-12-04 10:45:00,30.98,31.06,30.98,31.06,18300.0,28.3851,28.4584,28.3851,28.4584,18300.0
2013-12-04 10:50:00,31.06,31.12,31.05,31.12,19800.0,28.4584,28.5134,28.4492,28.5134,19800.0
2013-12-04 10:55:00,31.12,31.16,31.1,31.16,15900.0,28.5134,28.55,28.4951,28.55,15900.0
2013-12-04 11:00:00,31.16,31.21,31.16,31.2,26800.0,28.55,28.5958,28.55,28.5867,26800.0
2013-12-04 11:05:00,31.21,31.27,31.2,31.24,152500.0,28.5958,28.6508,28.5867,28.6233,152500.0
2013-12-04 11:10:00,31.23,31.24,31.14,31.19,37600.0,28.6142,28.6233,28.5317,28.5775,37600.0
2013-12-04 11:15:00,31.2,31.22,31.17,31.21,38300.0,28.5867,28.605,28.5592,28.5958,38300.0
2013-12-04 11:20:00,31.2,31.25,31.2,31.21,36100.0,28.5867,28.6325,28.5867,28.5958,36100.0
2013-12-04 11:25:00,31.22,31.22,31.11,31.11,31100.0,28.605,28.605,28.5042,28.5042,31100.0
2013-12-04 11:30:00,31.11,31.14,31.1,31.12,19500.0,28.5042,28.5317,28.4951,28.5134,19500.0
2013-12-04 11:35:00,31.12,31.12,31.09,31.09,4600.0,28.5134,28.5134,28.4859,28.4859,4600.0
2013-12-04 11:40:00,31.09,31.2,31.07,31.2,17300.0,28.4859,28.5867,28.4676,28.5867,17300.0
2013-12-04 11:45:00,31.2,31.27,31.2,31.22,37200.0,28.5867,28.6508,28.5867,28.605,37200.0
2013-12-04 11:50:00,31.22,31.23,31.19,31.19,18100.0,28.605,28.6142,28.5775,28.5775,18100.0
2013-12-04 11:55:00,31.18,31.23,31.17,31.21,16300.0,28.5684,28.6142,28.5592,28.5958,16300.0
2013-12-04 12:00:00,31.2,31.2,31.08,31.11,23800.0,28.5867,28.5867,28.4767,28.5042,23800.0
2013-12-04 12:05:00,31.11,31.15,31.11,31.12,13200.0,28.5042,28.5409,28.5042,28.5134,13200.0
2013-12-04 12:10:00,31.13,31.14,31.07,31.11,15700.0,28.5225,28.5317,28.4676,28.5042,15700.0
2013-12-04 12:15:00,31.1,31.13,31.09,31.11,12500.0,28.4951,28.5225,28.4859,28.5042,12500.0
2013-12-04 12:20:00,31.1,31.13,31.09,31.11,12700.0,28.4951,28.5225,28.4859,28.5042,12700.0
2013-12-04 12:25:00,31.1,31.11,31.08,31.11,13700.0,28.4951,28.5042,28.4767,28.5042,13700.0
2013-12-04 12:30:00,31.12,31.15,31.05,31.11,91100.0,28.5134,28.5409,28.4492,28.5042,91100.0
2013-12-04 12:35:00,31.12,31.12,31.06,31.11,38000.0,28.5134,28.5134,28.4584,28.5042,38000.0
2013-12-04 12:40:00,31.11,31.11,31.1,31.1,2700.0,28.5042,28.5042,28.4951,28.4951,2700.0
2013-12-04 12:45:00,31.11,31.14,31.1,31.11,14000.0,28.5042,28.5317,28.4951,28.5042,14000.0
2013-12-04 12:50:00,31.1,31.12,31.1,31.12,3400.0,28.4951,28.5134,28.4951,28.5134,3400.0
2013-12-04 12:55:00,31.12,31.13,31.11,31.13,5500.0,28.5134,28.5225,28.5042,28.5225,5500.0
2013-12-04 13:00:00,31.12,31.19,31.12,31.19,13100.0,28.5134,28.5775,28.5134,28.5775,13100.0
2013-12-04 13:05:00,31.19,31.2,31.17,31.18,27600.0,28.5775,28.5867,28.5592,28.5684,27600.0
2013-12-04 13:10:00,31.18,31.2,31.16,31.17,48500.0,28.5684,28.5867,28.55,28.5592,48500.0
2013-12-04 13:15:00,31.16,31.17,31.13,31.13,10400.0,28.55,28.5592,28.5225,28.5225,10400.0
2013-12-04 13:20:00,31.13,31.15,31.06,31.07,18500.0,28.5225,28.5409,28.4584,28.4676,18500.0
2013-12-04 13:25:00,31.06,31.07,31.01,31.01,26100.0,28.4584,28.4676,28.4126,28.4126,26100.0
2013-12-04 13:30:00,31.01,31.04,30.98,31.03,37600.0,28.4126,28.4401,28.3851,28.4309,37600.0
2013-12-04 13:35:00,31.03,31.03,31.0,31.02,10700.0,28.4309,28.4309,28.4034,28.4218,10700.0
2013-12-04 13:40:00,31.03,31.05,31.01,31.01,28100.0,28.4309,28.4492,28.4126,28.4126,28100.0
2013-12-04 13:45:00,31.0,31.04,31.0,31.03,9500.0,28.4034,28.4401,28.4034,28.4309,9500.0
2013-12-04 13:50:00,31.03,31.04,31.02,31.04,12300.0,28.4309,28.4401,28.4218,28.4401,12300.0
2013-12-04 13:55:00,31.03,31.04,31.0,31.01,9000.0,28.4309,28.4401,28.4034,28.4126,9000.0
2013-12-04 14:00:00,31.02,31.04,31.01,31.03,10200.0,28.4218,28.4401,28.4126,28.4309,10200.0
2013-12-04 14:05:00,31.03,31.03,31.0,31.0,14100.0,28.4309,28.4309,28.4034,28.4034,14100.0
2013-12-04 14:10:00,31.0,31.08,31.0,31.07,21200.0,28.4034,28.4767,28.4034,28.4676,21200.0
2013-12-04 14:15:00,31.06,31.12,31.04,31.11,11600.0,28.4584,28.5134,28.4401,28.5042,11600.0
2013-12-04 14:20:00,31.11,31.14,31.11,31.12,12600.0,28.5042,28.5317,28.5042,28.5134,12600.0
2013-12-04 14:25:00,31.12,31.13,31.1,31.11,10100.0,28.5134,28.5225,28.4951,28.5042,10100.0
2013-12-04 14:30:00,31.11,31.14,31.1,31.14,8600.0,28.5042,28.5317,28.4951,28.5317,8600.0
2013-12-04 14:35:00,31.14,31.21,31.14,31.18,22800.0,28.5317,28.5958,28.5317,28.5684,22800.0
2013-12-04 14:40:00,31.17,31.2,31.17,31.19,9200.0,28.5592,28.5867,28.5592,28.5775,9200.0
2013-12-04 14:45:00,31.2,31.22,31.19,31.21,81200.0,28.5867,28.605,28.5775,28.5958,81200.0
2013-12-04 14:50:00,31.21,31.26,31.21,31.24,65000.0,28.5958,28.6417,28.5958,28.6233,65000.0
2013-12-04 14:55:00,31.24,31.25,31.21,31.23,22400.0,28.6233,28.6325,28.5958,28.6142,22400.0
2013-12-04 15:00:00,31.22,31.23,31.16,31.16,56700.0,28.605,28.6142,28.55,28.55,56700.0
2013-12-04 15:05:00,31.16,31.17,31.14,31.16,89400.0,28.55,28.5592,28.5317,28.55,89400.0
2013-12-04 15:10:00,31.16,31.2,31.15,31.19,33900.0,28.55,28.5867,28.5409,28.5775,33900.0
2013-12-04 15:15:00,31.19,31.21,31.16,31.18,21100.0,28.5775,28.5958,28.55,28.5684,21100.0
2013-12-04 15:20:00,31.18,31.19,31.16,31.17,25100.0,28.5684,28.5775,28.55,28.5592,25100.0
2013-12-04 15:25:00,31.16,31.22,31.16,31.22,37200.0,28.55,28.605,28.55,28.605,37200.0
2013-12-04 15:30:00,31.22,31.26,31.21,31.26,85700.0,28.605,28.6417,28.5958,28.6417,85700.0
2013-12-04 15:35:00,31.26,31.3,31.25,31.3,71700.0,28.6417,28.6783,28.6325,28.6783,71700.0
2013-12-04 15:40:00,31.3,31.34,31.25,31.26,72200.0,28.6783,28.715,28.6325,28.6417,72200.0
2013-12-04 15:45:00,31.27,31.27,31.18,31.2,115900.0,28.6508,28.6508,28.5684,28.5867,115900.0
2013-12-04 15:50:00,31.19,31.22,31.16,31.22,102500.0,28.5775,28.605,28.55,28.605,102500.0
2013-12-04 15:55:00,31.21,31.23,31.17,31.22,117900.0,28.5958,28.6142,28.5592,28.605,117900.0
2013-12-05 09:30:00,31.2,31.33,31.11,31.26,51600.0,28.5867,28.7058,28.5042,28.6417,51600.0
2013-12-05 09:35:00,31.28,31.38,31.21,31.28,54000.0,28.66,28.7516,28.5958,28.66,54000.0
2013-12-05 09:40:00,31.28,31.34,31.25,31.25,72800.0,28.66,28.715,28.6325,28.6325,72800.0
2013-12-05 09:45:00,31.25,31.31,31.25,31.29,13800.0,28.6325,28.6875,28.6325,28.6691,13800.0
2013-12-05 09:50:00,31.29,31.35,31.27,31.31,24700.0,28.6691,28.7241,28.6508,28.6875,24700.0
2013-12-05 09:55:00,31.31,31.41,31.31,31.38,63400.0,28.6875,28.7791,28.6875,28.7516,63400.0
2013-12-05 10:00:00,31.38,31.42,31.35,31.38,36100.0,28.7516,28.7883,28.7241,28.7516,36100.0
2013-12-05 10:05:00,31.37,31.41,31.37,31.41,24800.0,28.7424,28.7791,28.7424,28.7791,24800.0
2013-12-05 10:10:00,31.41,31.41,31.36,31.39,32400.0,28.7791,28.7791,28.7333,28.7608,32400.0
2013-12-05 10:15:00,31.38,31.38,31.35,31.35,31800.0,28.7516,28.7516,28.7241,28.7241,31800.0
2013-12-05 10:20:00,31.36,31.36,31.26,31.27,29500.0,28.7333,28.7333,28.6417,28.6508,29500.0
2013-12-05 10:25:00,31.27,31.27,31.19,31.2,40000.0,28.6508,28.6508,28.5775,28.5867,40000.0
2013-12-05 10:30:00,31.2,31.29,31.2,31.25,27600.0,28.5867,28.6691,28.5867,28.6325,27600.0
2013-12-05 10:35:00,31.24,31.28,31.22,31.27,20000.0,28.6233,28.66,28.605,28.6508,20000.0
2013-12-05 10:40:00,31.27,31.27,31.14,31.15,88900.0,28.6508,28.6508,28.5317,28.5409,88900.0
2013-12-05 10:45:00,31.16,31.18,31.12,31.15,36700.0,28.55,28.5684,28.5134,28.5409,36700.0
2013-12-05 10:50:00,31.15,31.17,31.11,31.12,32200.0,28.5409,28.5592,28.5042,28.5134,32200.0
2013-12-05 10:55:00,31.12,31.12,31.03,31.04,30000.0,28.5134,28.5134,28.4309,28.4401,30000.0
2013-12-05 11:00:00,31.03,31.1,31.02,31.1,51900.0,28.4309,28.4951,28.4218,28.4951,51900.0
2013-12-05 11:05:00,31.1,31.11,31.07,31.09,16900.0,28.4951,28.5042,28.4676,28.4859,16900.0
2013-12-05 11:10:00,31.09,31.12,31.07,31.08,11300.0,28.4859,28.5134,28.4676,28.4767,11300.0
2013-12-05 11:15:00,31.09,31.13,31.08,31.09,10600.0,28.4859,28.5225,28.4767,28.4859,10600.0
2013-12-05 11:20:00,31.1,31.14,31.09,31.11,13600.0,28.4951,28.5317,28.4859,28.5042,13600.0
2013-12-05 11:25:00,31.11,31.13,31.09,31.1,17100.0,28.5042,28.5225,28.4859,28.4951,17100.0
2013-12-05 11:30:00,31.1,31.1,31.05,31.05,23600.0,28.4951,28.4951,28.4492,28.4492,23600.0
2013-12-05 11:35:00,31.05,31.05,31.0,31.03,28900.0,28.4492,28.4492,28.4034,28.4309,28900.0
2013-12-05 11:40:00,31.03,31.04,31.01,31.04,32600.0,28.4309,28.4401,28.4126,28.4401,32600.0
2013-12-05 11:45:00,31.05,31.05,31.0,31.0,11800.0,28.4492,28.4492,28.4034,28.4034,11800.0
2013-12-05 11:50:00,31.01,31.02,31.0,31.02,17100.0,28.4126,28.4218,28.4034,28.4218,17100.0
2013-12-05 11:55:00,31.02,31.02,31.0,31.01,18100.0,28.4218,28.4218,28.4034,28.4126,18100.0
2013-12-05 12:00:00,31.01,31.1,31.01,31.1,34000.0,28.4126,28.4951,28.4126,28.4951,34000.0
2013-12-05 12:05:00,31.1,31.16,31.1,31.15,43900.0,28.4951,28.55,28.4951,28.5409,43900.0
2013-12-05 12:10:00,31.15,31.18,31.13,31.18,54300.0,28.5409,28.5684,28.5225,28.5684,54300.0
2013-12-05 12:15:00,31.18,31.22,31.16,31.22,312800.0,28.5684,28.605,28.55,28.605,312800.0
2013-12-05 12:20:00,31.22,31.32,31.21,31.3,221900.0,28.605,28.6966,28.5958,28.6783,221900.0
2013-12-05 12:25:00,31.31,31.34,31.29,31.33,18700.0,28.6875,28.715,28.6691,28.7058,18700.0
2013-12-05 12:30:00,31.33,31.38,31.33,31.37,48100.0,28.7058,28.7516,28.7058,28.7424,48100.0
2013-12-05 12:35:00,31.37,31.45,31.37,31.44,69000.0,28.7424,28.8157,28.7424,28.8066,69000.0
2013-12-05 12:40:00,31.45,31.45,31.33,31.4,50400.0,28.8157,28.8157,28.7058,28.7699,50400.0
2013-12-05 12:45:00,31.4,31.44,31.39,31.41,60700.0,28.7699,28.8066,28.7608,28.7791,60700.0
2013-12-05 12:50:00,31.39,31.42,31.35,31.35,75600.0,28.7608,28.7883,28.7241,28.7241,75600.0
2013-12-05 12:55:00,31.35,31.42,31.35,31.42,51800.0,28.7241,28.7883,28.7241,28.7883,51800.0
2013-12-05 13:00:00,31.42,31.45,31.42,31.45,18800.0,28.7883,28.8157,28.7883,28.8157,18800.0
2013-12-05 13:05:00,31.44,31.49,31.44,31.46,54100.0,28.8066,28.8524,28.8066,28.8249,54100.0
2013-12-05 13:10:00,31.46,31.47,31.45,31.46,11800.0,28.8249,28.8341,28.8157,28.8249,11800.0
2013-12-05 13:15:00,31.45,31.47,31.44,31.47,68700.0,28.8157,28.8341,28.8066,28.8341,68700.0
2013-12-05 13:20:00,31.46,31.48,31.41,31.45,60700.0,28.8249,28.8432,28.7791,28.8157,60700.0
2013-12-05 13:25:00,31.45,31.45,31.44,31.45,20100.0,28.8157,28.8157,28.8066,28.8157,20100.0
2013-12-05 13:30:00,31.45,31.47,31.45,31.46,23400.0,28.8157,28.8341,28.8157,28.8249,23400.0
2013-12-05 13:35:00,31.47,31.51,31.46,31.46,67400.0,28.8341,28.8707,28.8249,28.8249,67400.0
2013-12-05 13:40:00,31.47,31.47,31.45,31.46,37600.0,28.8341,28.8341,28.8157,28.8249,37600.0
2013-12-05 13:45:00,31.46,31.5,31.38,31.43,790300.0,28.8249,28.8615,28.7516,28.7974,790300.0
2013-12-05 13:50:00,31.42,31.44,31.38,31.4,41900.0,28.7883,28.8066,28.7516,28.7699,41900.0
2013-12-05 13:55:00,31.4,31.45,31.4,31.45,30900.0,28.7699,28.8157,28.7699,28.8157,30900.0
2013-12-05 14:00:00,31.44,31.48,31.42,31.46,21100.0,28.8066,28.8432,28.7883,28.8249,21100.0
2013-12-05 14:05:00,31.45,31.47,31.44,31.45,45100.0,28.8157,28.8341,28.8066,28.8157,45100.0
2013-12-05 14:10:00,31.45,31.48,31.44,31.44,56500.0,28.8157,28.8432,28.8066,28.8066,56500.0
2013-12-05 14:15:00,31.44,31.47,31.44,31.45,26500.0,28.8066,28.8341,28.8066,28.8157,26500.0
2013-12-05 14:20:00,31.45,31.46,31.44,31.45,15700.0,28.8157,28.8249,28.8066,28.8157,15700.0
2013-12-05 14:25:00,31.45,31.47,31.44,31.46,30500.0,28.8157,28.8341,28.8066,28.8249,30500.0
2013-12-05 14:30:00,31.46,31.54,31.46,31.51,37500.0,28.8249,28.8982,28.8249,28.8707,37500.0
2013-12-05 14:35:00,31.51,31.53,31.5,31.5,16500.0,28.8707,28.889,28.8615,28.8615,16500.0
2013-12-05 14:40:00,31.5,31.59,31.49,31.59,71900.0,28.8615,28.944,28.8524,28.944,71900.0
2013-12-05 14:45:00,31.59,31.68,31.59,31.65,109400.0,28.944,29.0265,28.944,28.999,109400.0
2013-12-05 14:50:00,31.65,31.7,31.57,31.65,302400.0,28.999,29.0448,28.9257,28.999,302400.0
2013-12-05 14:55:00,31.66,31.71,31.64,31.65,102300.0,29.0081,29.054,28.9898,28.999,102300.0
2013-12-05 15:00:00,31.65,31.67,31.62,31.66,134900.0,28.999,29.0173,28.9715,29.0081,134900.0
2013-12-05 15:05:00,31.67,31.7,31.62,31.62,175800.0,29.0173,29.0448,28.9715,28.9715,175800.0
2013-12-05 15:10:00,31.62,31.63,31.54,31.54,59400.0,28.9715,28.9807,28.8982,28.8982,59400.0
2013-12-05 15:15:00,31.54,31.55,31.49,31.5,111400.0,28.8982,28.9074,28.8524,28.8615,111400.0
2013-12-05 15:20:00,31.5,31.5,31.42,31.47,68700.0,28.8615,28.8615,28.7883,28.8341,68700.0
2013-12-05 15:25:00,31.47,31.53,31.46,31.47,58900.0,28.8341,28.889,28.8249,28.8341,58900.0
2013-12-05 15:30:00,31.47,31.53,31.46,31.52,79900.0,28.8341,28.889,28.8249,28.8799,79900.0
2013-12-05 15:35:00,31.51,31.57,31.51,31.56,92500.0,28.8707,28.9257,28.8707,28.9165,92500.0
2013-12-05 15:40:00,31.57,31.59,31.55,31.55,87500.0,28.9257,28.944,28.9074,28.9074,87500.0
2013-12-05 15:45:00,31.55,31.58,31.5,31.56,223400.0,28.9074,28.9348,28.8615,28.9165,223400.0
2013-12-05 15:50:00,31.55,31.56,31.52,31.55,210600.0,28.9074,28.9165,28.8799,28.9074,210600.0
2013-12-05 15:55:00,31.55,31.55,31.44,31.45,475800.0,28.9074,28.9074,28.8066,28.8157,475800.0
2013-12-06 09:30:00,31.58,31.64,31.49,31.51,47700.0,28.9348,28.9898,28.8524,28.8707,47700.0
2013-12-06 09:35:00,31.52,31.53,31.39,31.41,50500.0,28.8799,28.889,28.7608,28.7791,50500.0
2013-12-06 09:40:00,31.4,31.45,31.31,31.33,42700.0,28.7699,28.8157,28.6875,28.7058,42700.0
2013-12-06 09:45:00,31.34,31.45,31.33,31.36,42800.0,28.715,28.8157,28.7058,28.7333,42800.0
2013-12-06 09:50:00,31.38,31.47,31.38,31.45,42900.0,28.7516,28.8341,28.7516,28.8157,42900.0
2013-12-06 09:55:00,31.43,31.46,31.39,31.4,34600.0,28.7974,28.8249,28.7608,28.7699,34600.0
2013-12-06 10:00:00,31.4,31.45,31.34,31.35,33400.0,28.7699,28.8157,28.715,28.7241,33400.0
2013-12-06 10:05:00,31.35,31.43,31.33,31.41,46100.0,28.7241,28.7974,28.7058,28.7791,46100.0
2013-12-06 10:10:00,31.41,31.42,31.31,31.31,23100.0,28.7791,28.7883,28.6875,28.6875,23100.0
2013-12-06 10:15:00,31.31,31.39,31.3,31.36,31400.0,28.6875,28.7608,28.6783,28.7333,31400.0
2013-12-06 10:20:00,31.36,31.37,31.34,31.37,65300.0,28.7333,28.7424,28.715,28.7424,65300.0
2013-12-06 10:25:00,31.36,31.41,31.36,31.4,33200.0,28.7333,28.7791,28.7333,28.7699,33200.0
2013-12-06 10:30:00,31.4,31.43,31.39,31.42,52600.0,28.7699,28.7974,28.7608,28.7883,52600.0
2013-12-06 10:35:00,31.42,31.45,31.41,31.42,27100.0,28.7883,28.8157,28.7791,28.7883,27100.0
2013-12-06 10:40:00,31.42,31.46,31.42,31.46,33700.0,28.7883,28.8249,28.7883,28.8249,33700.0
2013-12-06 10:45:00,31.46,31.47,31.44,31.45,16200.0,28.8249,28.8341,28.8066,28.8157,16200.0
2013-12-06 10:50:00,31.44,31.49,31.44,31.49,28700.0,28.8066,28.8524,28.8066,28.8524,28700.0
2013-12-06 10:55:00,31.49,31.51,31.45,31.5,40800.0,28.8524,28.8707,28.8157,28.8615,40800.0
2013-12-06 11:00:00,31.5,31.56,31.49,31.54,36800.0,28.8615,28.9165,28.8524,28.8982,36800.0
2013-12-06 11:05:00,31.54,31.59,31.52,31.59,34500.0,28.8982,28.944,28.8799,28.944,34500.0
2013-12-06 11:10:00,31.58,31.59,31.55,31.57,30300.0,28.9348,28.944,28.9074,28.9257,30300.0
2013-12-06 11:15:00,31.58,31.59,31.54,31.54,20700.0,28.9348,28.944,28.8982,28.8982,20700.0
2013-12-06 11:20:00,31.55,31.6,31.55,31.59,19400.0,28.9074,28.9532,28.9074,28.944,19400.0
2013-12-06 11:25:00,31.58,31.59,31.57,31.57,5200.0,28.9348,28.944,28.9257,28.9257,5200.0
2013-12-06 11:30:00,31.57,31.66,31.57,31.64,52400.0,28.9257,29.0081,28.9257,28.9898,52400.0
2013-12-06 11:35:00,31.63,31.63,31.59,31.61,33900.0,28.9807,28.9807,28.944,28.9623,33900.0
2013-12-06 11:40:00,31.61,31.63,31.61,31.63,30600.0,28.9623,28.9807,28.9623,28.9807,30600.0
2013-12-06 11:45:00,31.63,31.68,31.63,31.66,19700.0,28.9807,29.0265,28.9807,29.0081,19700.0
2013-12-06 11:50:00,31.65,31.69,31.65,31.67,58300.0,28.999,29.0356,28.999,29.0173,58300.0
2013-12-06 11:55:00,31.66,31.69,31.64,31.68,18300.0,29.0081,29.0356,28.9898,29.0265,18300.0
2013-12-06 12:00:00,31.68,31.68,31.64,31.64,14200.0,29.0265,29.0265,28.9898,28.9898,14200.0
2013-12-06 12:05:00,31.65,31.65,31.6,31.62,84500.0,28.999,28.999,28.9532,28.9715,84500.0
2013-12-06 12:10:00,31.62,31.65,31.61,31.62,12700.0,28.9715,28.999,28.9623,28.9715,12700.0
2013-12-06 12:15:00,31.6,31.61,31.59,31.61,33100.0,28.9532,28.9623,28.944,28.9623,33100.0
2013-12-06 12:20:00,31.6,31.61,31.58,31.6,21600.0,28.9532,28.9623,28.9348,28.9532,21600.0
2013-12-06 12:25:00,31.6,31.61,31.58,31.6,41800.0,28.9532,28.9623,28.9348,28.9532,41800.0
2013-12-06 12:30:00,31.59,31.62,31.59,31.6,22100.0,28.944,28.9715,28.944,28.9532,22100.0
2013-12-06 12:35:00,31.59,31.66,31.58,31.66,33200.0,28.944,29.0081,28.9348,29.0081,33200.0
2013-12-06 12:40:00,31.67,31.68,31.65,31.67,15200.0,29.0173,29.0265,28.999,29.0173,15200.0
2013-12-06 12:45:00,31.67,31.68,31.63,31.64,15700.0,29.0173,29.0265,28.9807,28.9898,15700.0
2013-12-06 12:50:00,31.63,31.66,31.61,31.63,113200.0,28.9807,29.0081,28.9623,28.9807,113200.0
2013-12-06 12:55:00,31.63,31.66,31.63,31.66,20700.0,28.9807,29.0081,28.9807,29.0081,20700.0
2013-12-06 13:00:00,31.65,31.67,31.65,31.67,12000.0,28.999,29.0173,28.999,29.0173,12000.0
2013-12-06 13:05:00,31.67,31.67,31.63,31.63,17300.0,29.0173,29.0173,28.9807,28.9807,17300.0
2013-12-06 13:10:00,31.63,31.64,31.62,31.63,17800.0,28.9807,28.9898,28.9715,28.9807,17800.0
2013-12-06 13:15:00,31.63,31.65,31.62,31.65,35300.0,28.9807,28.999,28.9715,28.999,35300.0
2013-12-06 13:20:00,31.64,31.65,31.62,31.63,18600.0,28.9898,28.999,28.9715,28.9807,18600.0
2013-12-06 13:25:00,31.63,31.63,31.6,31.6,13000.0,28.9807,28.9807,28.9532,28.9532,13000.0
2013-12-06 13:30:00,31.6,31.61,31.58,31.58,19500.0,28.9532,28.9623,28.9348,28.9348,19500.0
2013-12-06 13:35:00,31.59,31.61,31.58,31.6,38500.0,28.944,28.9623,28.9348,28.9532,38500.0
2013-12-06 13:40:00,31.6,31.63,31.6,31.63,33600.0,28.9532,28.9807,28.9532,28.9807,33600.0
2013-12-06 13:45:00,31.63,31.66,31.62,31.65,13800.0,28.9807,29.0081,28.9715,28.999,13800.0
2013-12-06 13:50:00,31.64,31.64,31.6,31.61,31100.0,28.9898,28.9898,28.9532,28.9623,31100.0
2013-12-06 13:55:00,31.61,31.63,31.61,31.63,33600.0,28.9623,28.9807,28.9623,28.9807,33600.0
2013-12-06 14:00:00,31.63,31.65,31.62,31.64,33500.0,28.9807,28.999,28.9715,28.9898,33500.0
2013-12-06 14:05:00,31.64,31.65,31.64,31.65,12500.0,28.9898,28.999,28.9898,28.999,12500.0
2013-12-06 14:10:00,31.64,31.65,31.6,31.61,83300.0,28.9898,28.999,28.9532,28.9623,83300.0
2013-12-06 14:15:00,31.61,31.61,31.59,31.6,30800.0,28.9623,28.9623,28.944,28.9532,30800.0
2013-12-06 14:20:00,31.6,31.61,31.59,31.6,15400.0,28.9532,28.9623,28.944,28.9532,15400.0
2013-12-06 14:25:00,31.61,31.61,31.57,31.57,38400.0,28.9623,28.9623,28.9257,28.9257,38400.0
2013-12-06 14:30:00,31.57,31.57,31.56,31.56,18100.0,28.9257,28.9257,28.9165,28.9165,18100.0
2013-12-06 14:35:00,31.57,31.57,31.53,31.54,67100.0,28.9257,28.9257,28.889,28.8982,67100.0
2013-12-06 14:40:00,31.53,31.55,31.53,31.55,19900.0,28.889,28.9074,28.889,28.9074,19900.0
2013-12-06 14:45:00,31.55,31.56,31.53,31.54,18600.0,28.9074,28.9165,28.889,28.8982,18600.0
2013-12-06 14:50:00,31.54,31.56,31.53,31.56,29400.0,28.8982,28.9165,28.889,28.9165,29400.0
2013-12-06 14:55:00,31.56,31.56,31.54,31.56,11000.0,28.9165,28.9165,28.8982,28.9165,11000.0
2013-12-06 15:00:00,31.56,31.57,31.55,31.55,24600.0,28.9165,28.9257,28.9074,28.9074,24600.0
2013-12-06 15:05:00,31.55,31.57,31.55,31.55,29200.0,28.9074,28.9257,28.9074,28.9074,29200.0
2013-12-06 15:10:00,31.56,31.57,31.55,31.56,57200.0,28.9165,28.9257,28.9074,28.9165,57200.0
2013-12-06 15:15:00,31.55,31.56,31.53,31.55,49300.0,28.9074,28.9165,28.889,28.9074,49300.0
2013-12-06 15:20:00,31.54,31.55,31.5,31.51,41300.0,28.8982,28.9074,28.8615,28.8707,41300.0
2013-12-06 15:25:00,31.51,31.52,31.5,31.5,27000.0,28.8707,28.8799,28.8615,28.8615,27000.0
2013-12-06 15:30:00,31.51,31.55,31.5,31.55,53500.0,28.8707,28.9074,28.8615,28.9074,53500.0
2013-12-06 15:35:00,31.54,31.54,31.49,31.51,57900.0,28.8982,28.8982,28.8524,28.8707,57900.0
2013-12-06 15:40:00,31.51,31.54,31.49,31.51,96400.0,28.8707,28.8982,28.8524,28.8707,96400.0
2013-12-06 15:45:00,31.51,31.52,31.48,31.5,90100.0,28.8707,28.8799,28.8432,28.8615,90100.0
2013-12-06 15:50:00,31.5,31.6,31.5,31.57,99800.0,28.8615,28.9532,28.8615,28.9257,99800.0
2013-12-06 15:55:00,31.56,31.57,31.53,31.55,118600.0,28.9165,28.9257,28.889,28.9074,118600.0
2013-12-09 09:30:00,31.56,31.66,31.48,31.5,56700.0,28.9165,29.0081,28.8432,28.8615,56700.0
2013-12-09 09:35:00,31.5,31.56,31.39,31.49,19400.0,28.8615,28.9165,28.7608,28.8524,19400.0
2013-12-09 09:40:00,31.49,31.57,31.49,31.51,29000.0,28.8524,28.9257,28.8524,28.8707,29000.0
2013-12-09 09:45:00,31.51,31.59,31.5,31.53,20300.0,28.8707,28.944,28.8615,28.889,20300.0
2013-12-09 09:50:00,31.53,31.63,31.53,31.62,32400.0,28.889,28.9807,28.889,28.9715,32400.0
2013-12-09 09:55:00,31.61,31.75,31.61,31.72,61500.0,28.9623,29.0906,28.9623,29.0631,61500.0
2013-12-09 10:00:00,31.73,31.75,31.68,31.72,80900.0,29.0723,29.0906,29.0265,29.0631,80900.0
2013-12-09 10:05:00,31.71,31.71,31.58,31.59,60900.0,29.054,29.054,28.9348,28.944,60900.0
2013-12-09 10:10:00,31.59,31.6,31.55,31.57,22700.0,28.944,28.9532,28.9074,28.9257,22700.0
2013-12-09 10:15:00,31.58,31.58,31.53,31.56,69500.0,28.9348,28.9348,28.889,28.9165,69500.0
2013-12-09 10:20:00,31.56,31.59,31.55,31.55,40900.0,28.9165,28.944,28.9074,28.9074,40900.0
2013-12-09 10:25:00,31.56,31.58,31.55,31.58,15600.0,28.9165,28.9348,28.9074,28.9348,15600.0
2013-12-09 10:30:00,31.57,31.6,31.55,31.55,25400.0,28.9257,28.9532,28.9074,28.9074,25400.0
2013-12-09 10:35:00,31.56,31.65,31.56,31.65,21800.0,28.9165,28.999,28.9165,28.999,21800.0
2013-12-09 10:40:00,31.65,31.7,31.63,31.7,18900.0,28.999,29.0448,28.9807,29.0448,18900.0
2013-12-09 10:45:00,31.7,31.7,31.61,31.62,20500.0,29.0448,29.0448,28.9623,28.9715,20500.0
2013-12-09 10:50:00,31.62,31.7,31.62,31.69,15900.0,28.9715,29.0448,28.9715,29.0356,15900.0
2013-12-09 10:55:00,31.7,31.78,31.69,31.7,64200.0,29.0448,29.1181,29.0356,29.0448,64200.0
2013-12-09 11:00:00,31.7,31.7,31.65,31.69,72600.0,29.0448,29.0448,28.999,29.0356,72600.0
2013-12-09 11:05:00,31.7,31.73,31.68,31.72,17600.0,29.0448,29.0723,29.0265,29.0631,17600.0
2013-12-09 11:10:00,31.73,31.77,31.7,31.75,21700.0,29.0723,29.1089,29.0448,29.0906,21700.0
2013-12-09 11:15:00,31.75,31.76,31.71,31.74,25900.0,29.0906,29.0998,29.054,29.0814,25900.0
2013-12-09 11:20:00,31.73,31.75,31.7,31.74,30100.0,29.0723,29.0906,29.0448,29.0814,30100.0
2013-12-09 11:25:00,31.74,31.8,31.73,31.76,42700.0,29.0814,29.1364,29.0723,29.0998,42700.0
2013-12-09 11:30:00,31.76,31.77,31.71,31.71,11400.0,29.0998,29.1089,29.054,29.054,11400.0
2013-12-09 11:35:00,31.71,31.73,31.68,31.73,12200.0,29.054,29.0723,29.0265,29.0723,12200.0
2013-12-09 11:40:00,31.71,31.74,31.69,31.74,16900.0,29.054,29.0814,29.0356,29.0814,16900.0
2013-12-09 11:45:00,31.74,31.75,31.72,31.72,9900.0,29.0814,29.0906,29.0631,29.0631,9900.0
2013-12-09 11:50:00,31.73,31.73,31.72,31.72,10200.0,29.0723,29.0723,29.0631,29.0631,10200.0
2013-12-09 11:55:00,31.73,31.73,31.71,31.71,16700.0,29.0723,29.0723,29.054,29.054,16700.0
2013-12-09 12:00:00,31.71,31.72,31.7,31.71,14700.0,29.054,29.0631,29.0448,29.054,14700.0
2013-12-09 12:05:00,31.71,31.73,31.69,31.72,29600.0,29.054,29.0723,29.0356,29.0631,29600.0
2013-12-09 12:10:00,31.73,31.73,31.7,31.73,29400.0,29.0723,29.0723,29.0448,29.0723,29400.0
2013-12-09 12:15:00,31.73,31.77,31.72,31.77,19000.0,29.0723,29.1089,29.0631,29.1089,19000.0
2013-12-09 12:20:00,31.77,31.8,31.77,31.79,19500.0,29.1089,29.1364,29.1089,29.1273,19500.0
2013-12-09 12:25:00,31.79,31.79,31.75,31.75,19900.0,29.1273,29.1273,29.0906,29.0906,19900.0
2013-12-09 12:30:00,31.76,31.8,31.75,31.8,32600.0,29.0998,29.1364,29.0906,29.1364,32600.0
2013-12-09 12:35:00,31.8,31.85,31.8,31.83,41900.0,29.1364,29.1822,29.1364,29.1639,41900.0
2013-12-09 12:40:00,31.83,31.84,31.81,31.83,18100.0,29.1639,29.1731,29.1456,29.1639,18100.0
2013-12-09 12:45:00,31.84,31.85,31.79,31.79,12600.0,29.1731,29.1822,29.1273,29.1273,12600.0
2013-12-09 12:50:00,31.79,31.81,31.77,31.77,9900.0,29.1273,29.1456,29.1089,29.1089,9900.0
2013-12-09 12:55:00,31.76,31.77,31.75,31.77,13500.0,29.0998,29.1089,29.0906,29.1089,13500.0
2013-12-09 13:00:00,31.77,31.8,31.75,31.75,15300.0,29.1089,29.1364,29.0906,29.0906,15300.0
2013-12-09 13:05:00,31.75,31.84,31.73,31.83,68100.0,29.0906,29.1731,29.0723,29.1639,68100.0
2013-12-09 13:10:00,31.83,31.87,31.82,31.85,19900.0,29.1639,29.2006,29.1547,29.1822,19900.0
2013-12-09 13:15:00,31.85,31.85,31.83,31.83,18700.0,29.1822,29.1822,29.1639,29.1639,18700.0
2013-12-09 13:20:00,31.83,31.87,31.83,31.86,20800.0,29.1639,29.2006,29.1639,29.1914,20800.0
2013-12-09 13:25:00,31.86,31.87,31.84,31.85,28300.0,29.1914,29.2006,29.1731,29.1822,28300.0
2013-12-09 13:30:00,31.85,31.86,31.84,31.85,10500.0,29.1822,29.1914,29.1731,29.1822,10500.0
2013-12-09 13:35:00,31.84,31.85,31.84,31.85,7600.0,29.1731,29.1822,29.1731,29.1822,7600.0
2013-12-09 13:40:00,31.85,31.87,31.84,31.87,16100.0,29.1822,29.2006,29.1731,29.2006,16100.0
2013-12-09 13:45:00,31.87,31.88,31.86,31.88,32000.0,29.2006,29.2097,29.1914,29.2097,32000.0
2013-12-09 13:50:00,31.87,31.88,31.85,31.85,50800.0,29.2006,29.2097,29.1822,29.1822,50800.0
2013-12-09 13:55:00,31.86,31.87,31.85,31.85,16500.0,29.1914,29.2006,29.1822,29.1822,16500.0
2013-12-09 14:00:00,31.85,31.91,31.84,31.91,29800.0,29.1822,29.2372,29.1731,29.2372,29800.0
2013-12-09 14:05:00,31.9,31.94,31.88,31.9,57100.0,29.228,29.2647,29.2097,29.228,57100.0
2013-12-09 14:10:00,31.9,31.91,31.89,31.9,15400.0,29.228,29.2372,29.2189,29.228,15400.0
2013-12-09 14:15:00,31.9,31.9,31.86,31.86,26200.0,29.228,29.228,29.1914,29.1914,26200.0
2013-12-09 14:20:00,31.86,31.86,31.82,31.82,15900.0,29.1914,29.1914,29.1547,29.1547,15900.0
2013-12-09 14:25:00,31.81,31.85,31.81,31.84,23100.0,29.1456,29.1822,29.1456,29.1731,23100.0
2013-12-09 14:30:00,31.83,31.84,31.8,31.83,19200.0,29.1639,29.1731,29.1364,29.1639,19200.0
2013-12-09 14:35:00,31.83,31.83,31.77,31.77,26800.0,29.1639,29.1639,29.1089,29.1089,26800.0
2013-12-09 14:40:00,31.76,31.81,31.76,31.8,19700.0,29.0998,29.1456,29.0998,29.1364,19700.0
2013-12-09 14:45:00,31.8,31.8,31.79,31.8,12900.0,29.1364,29.1364,29.1273,29.1364,12900.0
2013-12-09 14:50:00,31.8,31.8,31.75,31.75,22600.0,29.1364,29.1364,29.0906,29.0906,22600.0
2013-12-09 14:55:00,31.76,31.76,31.72,31.74,25500.0,29.0998,29.0998,29.0631,29.0814,25500.0
2013-12-09 15:00:00,31.73,31.75,31.71,31.72,19900.0,29.0723,29.0906,29.054,29.0631,19900.0
2013-12-09 15:05:00,31.72,31.74,31.68,31.71,36000.0,29.0631,29.0814,29.0265,29.054,36000.0
2013-12-09 15:10:00,31.71,31.72,31.7,31.71,24800.0,29.054,29.0631,29.0448,29.054,24800.0
2013-12-09 15:15:00,31.71,31.74,31.69,31.71,52700.0,29.054,29.0814,29.0356,29.054,52700.0
2013-12-09 15:20:00,31.71,31.72,31.7,31.7,29700.0,29.054,29.0631,29.0448,29.0448,29700.0
2013-12-09 15:25:00,31.7,31.71,31.67,31.68,34600.0,29.0448,29.054,29.0173,29.0265,34600.0
2013-12-09 15:30:00,31.68,31.72,31.67,31.7,42500.0,29.0265,29.0631,29.0173,29.0448,42500.0
2013-12-09 15:35:00,31.71,31.71,31.69,31.69,51500.0,29.054,29.054,29.0356,29.0356,51500.0
2013-12-09 15:40:00,31.7,31.7,31.68,31.7,50000.0,29.0448,29.0448,29.0265,29.0448,50000.0
2013-12-09 15:45:00,31.7,31.7,31.67,31.69,71400.0,29.0448,29.0448,29.0173,29.0356,71400.0
2013-12-09 15:50:00,31.69,31.72,31.68,31.7,125300.0,29.0356,29.0631,29.0265,29.0448,125300.0
2013-12-09 15:55:00,31.71,31.75,31.7,31.74,246700.0,29.054,29.0906,29.0448,29.0814,246700.0
2013-12-10 09:30:00,31.62,31.64,31.42,31.52,52800.0,28.9715,28.9898,28.7883,28.8799,52800.0
2013-12-10 09:35:00,31.57,31.61,31.46,31.51,29500.0,28.9257,28.9623,28.8249,28.8707,29500.0
2013-12-10 09:40:00,31.51,31.55,31.47,31.52,17600.0,28.8707,28.9074,28.8341,28.8799,17600.0
2013-12-10 09:45:00,31.51,31.52,31.46,31.48,18500.0,28.8707,28.8799,28.8249,28.8432,18500.0
2013-12-10 09:50:00,31.48,31.5,31.44,31.46,24800.0,28.8432,28.8615,28.8066,28.8249,24800.0
2013-12-10 09:55:00,31.45,31.46,31.42,31.42,20500.0,28.8157,28.8249,28.7883,28.7883,20500.0
2013-12-10 10:00:00,31.42,31.53,31.42,31.51,25800.0,28.7883,28.889,28.7883,28.8707,25800.0
2013-12-10 10:05:00,31.5,31.55,31.49,31.53,17500.0,28.8615,28.9074,28.8524,28.889,17500.0
2013-12-10 10:10:00,31.52,31.52,31.45,31.49,25500.0,28.8799,28.8799,28.8157,28.8524,25500.0
2013-12-10 10:15:00,31.49,31.52,31.48,31.48,22600.0,28.8524,28.8799,28.8432,28.8432,22600.0
2013-12-10 10:20:00,31.48,31.52,31.46,31.47,72500.0,28.8432,28.8799,28.8249,28.8341,72500.0
2013-12-10 10:25:00,31.46,31.47,31.44,31.44,13500.0,28.8249,28.8341,28.8066,28.8066,13500.0
2013-12-10 10:30:00,31.44,31.46,31.43,31.43,29300.0,28.8066,28.8249,28.7974,28.7974,29300.0
2013-12-10 10:35:00,31.42,31.46,31.42,31.45,31700.0,28.7883,28.8249,28.7883,28.8157,31700.0
2013-12-10 10:40:00,31.45,31.45,31.39,31.42,49300.0,28.8157,28.8157,28.7608,28.7883,49300.0
2013-12-10 10:45:00,31.42,31.42,31.39,31.4,41900.0,28.7883,28.7883,28.7608,28.7699,41900.0
2013-12-10 10:50:00,31.4,31.41,31.33,31.34,49500.0,28.7699,28.7791,28.7058,28.715,49500.0
2013-12-10 10:55:00,31.33,31.36,31.3,31.31,34400.0,28.7058,28.7333,28.6783,28.6875,34400.0
2013-12-10 11:00:00,31.31,31.32,31.28,31.3,33300.0,28.6875,28.6966,28.66,28.6783,33300.0
2013-12-10 11:05:00,31.29,31.33,31.27,31.32,41700.0,28.6691,28.7058,28.6508,28.6966,41700.0
2013-12-10 11:10:00,31.32,31.32,31.27,31.28,31500.0,28.6966,28.6966,28.6508,28.66,31500.0
2013-12-10 11:15:00,31.27,31.27,31.25,31.25,41600.0,28.6508,28.6508,28.6325,28.6325,41600.0
2013-12-10 11:20:00,31.25,31.27,31.25,31.27,54300.0,28.6325,28.6508,28.6325,28.6508,54300.0
2013-12-10 11:25:00,31.26,31.29,31.26,31.27,26100.0,28.6417,28.6691,28.6417,28.6508,26100.0
2013-12-10 11:30:00,31.27,31.27,31.25,31.25,38400.0,28.6508,28.6508,28.6325,28.6325,38400.0
2013-12-10 11:35:00,31.25,31.29,31.25,31.29,25400.0,28.6325,28.6691,28.6325,28.6691,25400.0
2013-12-10 11:40:00,31.29,31.29,31.28,31.28,8800.0,28.6691,28.6691,28.66,28.66,8800.0
2013-12-10 11:45:00,31.29,31.33,31.28,31.33,47900.0,28.6691,28.7058,28.66,28.7058,47900.0
2013-12-10 11:50:00,31.32,31.33,31.32,31.33,12800.0,28.6966,28.7058,28.6966,28.7058,12800.0
2013-12-10 11:55:00,31.32,31.34,31.32,31.33,30900.0,28.6966,28.715,28.6966,28.7058,30900.0
2013-12-10 12:00:00,31.33,31.38,31.32,31.35,69500.0,28.7058,28.7516,28.6966,28.7241,69500.0
2013-12-10 12:05:00,31.35,31.37,31.32,31.34,87100.0,28.7241,28.7424,28.6966,28.715,87100.0
2013-12-10 12:10:00,31.35,31.38,31.34,31.38,21600.0,28.7241,28.7516,28.715,28.7516,21600.0
2013-12-10 12:15:00,31.37,31.37,31.34,31.35,14400.0,28.7424,28.7424,28.715,28.7241,14400.0
2013-12-10 12:20:00,31.35,31.37,31.34,31.37,12600.0,28.7241,28.7424,28.715,28.7424,12600.0
2013-12-10 12:25:00,31.37,31.37,31.36,31.37,10500.0,28.7424,28.7424,28.7333,28.7424,10500.0
2013-12-10 12:30:00,31.37,31.38,31.36,31.38,15900.0,28.7424,28.7516,28.7333,28.7516,15900.0
2013-12-10 12:35:00,31.38,31.38,31.35,31.37,23800.0,28.7516,28.7516,28.7241,28.7424,23800.0
2013-12-10 12:40:00,31.37,31.38,31.36,31.38,12700.0,28.7424,28.7516,28.7333,28.7516,12700.0
2013-12-10 12:45:00,31.37,31.39,31.37,31.38,34100.0,28.7424,28.7608,28.7424,28.7516,34100.0
2013-12-10 12:50:00,31.37,31.38,31.35,31.37,20100.0,28.7424,28.7516,28.7241,28.7424,20100.0
2013-12-10 12:55:00,31.37,31.38,31.36,31.37,23700.0,28.7424,28.7516,28.7333,28.7424,23700.0
2013-12-10 13:00:00,31.37,31.37,31.35,31.36,10500.0,28.7424,28.7424,28.7241,28.7333,10500.0
2013-12-10 13:05:00,31.36,31.36,31.32,31.33,34000.0,28.7333,28.7333,28.6966,28.7058,34000.0
2013-12-10 13:10:00,31.33,31.38,31.31,31.37,45400.0,28.7058,28.7516,28.6875,28.7424,45400.0
2013-12-10 13:15:00,31.38,31.38,31.35,31.36,7300.0,28.7516,28.7516,28.7241,28.7333,7300.0
2013-12-10 13:20:00,31.36,31.36,31.35,31.36,5700.0,28.7333,28.7333,28.7241,28.7333,5700.0
2013-12-10 13:25:00,31.35,31.36,31.26,31.27,33400.0,28.7241,28.7333,28.6417,28.6508,33400.0
2013-12-10 13:30:00,31.28,31.28,31.26,31.26,18400.0,28.66,28.66,28.6417,28.6417,18400.0
2013-12-10 13:35:00,31.27,31.27,31.25,31.27,21800.0,28.6508,28.6508,28.6325,28.6508,21800.0
2013-12-10 13:40:00,31.27,31.27,31.25,31.26,13100.0,28.6508,28.6508,28.6325,28.6417,13100.0
2013-12-10 13:45:00,31.26,31.26,31.25,31.25,10900.0,28.6417,28.6417,28.6325,28.6325,10900.0
2013-12-10 13:50:00,31.25,31.25,31.2,31.22,36200.0,28.6325,28.6325,28.5867,28.605,36200.0
2013-12-10 13:55:00,31.22,31.24,31.2,31.23,20800.0,28.605,28.6233,28.5867,28.6142,20800.0
2013-12-10 14:00:00,31.23,31.27,31.22,31.27,13700.0,28.6142,28.6508,28.605,28.6508,13700.0
2013-12-10 14:05:00,31.27,31.34,31.26,31.32,35600.0,28.6508,28.715,28.6417,28.6966,35600.0
2013-12-10 14:10:00,31.33,31.33,31.31,31.32,10200.0,28.7058,28.7058,28.6875,28.6966,10200.0
2013-12-10 14:15:00,31.32,31.33,31.3,31.31,20700.0,28.6966,28.7058,28.6783,28.6875,20700.0
2013-12-10 14:20:00,31.31,31.31,31.29,31.3,18600.0,28.6875,28.6875,28.6691,28.6783,18600.0
2013-12-10 14:25:00,31.29,31.34,31.29,31.34,21400.0,28.6691,28.715,28.6691,28.715,21400.0
2013-12-10 14:30:00,31.34,31.35,31.33,31.34,20300.0,28.715,28.7241,28.7058,28.715,20300.0
2013-12-10 14:35:00,31.34,31.38,31.33,31.38,21400.0,28.715,28.7516,28.7058,28.7516,21400.0
2013-12-10 14:40:00,31.38,31.38,31.32,31.33,20900.0,28.7516,28.7516,28.6966,28.7058,20900.0
2013-12-10 14:45:00,31.32,31.32,31.27,31.27,25100.0,28.6966,28.6966,28.6508,28.6508,25100.0
2013-12-10 14:50:00,31.28,31.29,31.27,31.29,23900.0,28.66,28.6691,28.6508,28.6691,23900.0
2013-12-10 14:55:00,31.29,31.35,31.29,31.33,47200.0,28.6691,28.7241,28.6691,28.7058,47200.0
2013-12-10 15:00:00,31.33,31.36,31.33,31.34,23900.0,28.7058,28.7333,28.7058,28.715,23900.0
2013-12-10 15:05:00,31.35,31.42,31.35,31.42,48600.0,28.7241,28.7883,28.7241,28.7883,48600.0
2013-12-10 15:10:00,31.41,31.43,31.41,31.43,33800.0,28.7791,28.7974,28.7791,28.7974,33800.0
2013-12-10 15:15:00,31.43,31.45,31.41,31.45,60600.0,28.7974,28.8157,28.7791,28.8157,60600.0
2013-12-10 15:20:00,31.44,31.47,31.43,31.44,41700.0,28.8066,28.8341,28.7974,28.8066,41700.0
2013-12-10 15:25:00,31.44,31.45,31.41,31.41,29900.0,28.8066,28.8157,28.7791,28.7791,29900.0
2013-12-10 15:30:00,31.42,31.42,31.37,31.37,191000.0,28.7883,28.7883,28.7424,28.7424,191000.0
2013-12-10 15:35:00,31.37,31.42,31.37,31.42,75800.0,28.7424,28.7883,28.7424,28.7883,75800.0
2013-12-10 15:40:00,31.42,31.43,31.4,31.4,86200.0,28.7883,28.7974,28.7699,28.7699,86200.0
2013-12-10 15:45:00,31.4,31.41,31.39,31.41,80500.0,28.7699,28.7791,28.7608,28.7791,80500.0
2013-12-10 15:50:00,31.41,31.41,31.4,31.4,111500.0,28.7791,28.7791,28.7699,28.7699,111500.0
2013-12-10 15:55:00,31.41,31.41,31.36,31.36,304500.0,28.7791,28.7791,28.7333,28.7333,304500.0
2013-12-11 09:30:00,31.43,31.54,31.32,31.36,34200.0,28.7974,28.8982,28.6966,28.7333,34200.0
2013-12-11 09:35:00,31.35,31.5,31.32,31.37,31000.0,28.7241,28.8615,28.6966,28.7424,31000.0
2013-12-11 09:40:00,31.36,31.39,31.24,31.29,28300.0,28.7333,28.7608,28.6233,28.6691,28300.0
2013-12-11 09:45:00,31.28,31.28,31.21,31.23,35100.0,28.66,28.66,28.5958,28.6142,35100.0
2013-12-11 09:50:00,31.22,31.24,31.19,31.24,57600.0,28.605,28.6233,28.5775,28.6233,57600.0
2013-12-11 09:55:00,31.23,31.24,31.19,31.19,33600.0,28.6142,28.6233,28.5775,28.5775,33600.0
2013-12-11 10:00:00,31.19,31.21,31.14,31.15,39300.0,28.5775,28.5958,28.5317,28.5409,39300.0
2013-12-11 10:05:00,31.16,31.17,31.08,31.09,42900.0,28.55,28.5592,28.4767,28.4859,42900.0
2013-12-11 10:10:00,31.09,31.13,31.08,31.12,40500.0,28.4859,28.5225,28.4767,28.5134,40500.0
2013-12-11 10:15:00,31.11,31.15,31.1,31.11,36000.0,28.5042,28.5409,28.4951,28.5042,36000.0
2013-12-11 10:20:00,31.12,31.13,31.09,31.1,25300.0,28.5134,28.5225,28.4859,28.4951,25300.0
2013-12-11 10:25:00,31.09,31.1,31.05,31.06,59600.0,28.4859,28.4951,28.4492,28.4584,59600.0
2013-12-11 10:30:00,31.06,31.06,31.01,31.06,40500.0,28.4584,28.4584,28.4126,28.4584,40500.0
2013-12-11 10:35:00,31.05,31.05,30.98,30.99,48800.0,28.4492,28.4492,28.3851,28.3943,48800.0
2013-12-11 10:40:00,30.99,31.0,30.91,30.94,33600.0,28.3943,28.4034,28.321,28.3485,33600.0
2013-12-11 10:45:00,30.94,30.96,30.9,30.92,50500.0,28.3485,28.3668,28.3118,28.3301,50500.0
2013-12-11 10:50:00,30.92,30.97,30.92,30.96,48300.0,28.3301,28.3759,28.3301,28.3668,48300.0
2013-12-11 10:55:00,30.96,30.97,30.93,30.95,44100.0,28.3668,28.3759,28.3393,28.3576,44100.0
2013-12-11 11:00:00,30.95,30.96,30.94,30.94,18700.0,28.3576,28.3668,28.3485,28.3485,18700.0
2013-12-11 11:05:00,30.94,30.95,30.91,30.91,17600.0,28.3485,28.3576,28.321,28.321,17600.0
2013-12-11 11:10:00,30.92,30.92,30.89,30.9,71500.0,28.3301,28.3301,28.3026,28.3118,71500.0
2013-12-11 11:15:00,30.9,30.9,30.83,30.88,75800.0,28.3118,28.3118,28.2477,28.2935,75800.0
2013-12-11 11:20:00,30.88,30.88,30.82,30.84,36000.0,28.2935,28.2935,28.2385,28.2568,36000.0
2013-12-11 11:25:00,30.83,30.85,30.81,30.82,68600.0,28.2477,28.266,28.2293,28.2385,68600.0
2013-12-11 11:30:00,30.82,30.83,30.76,30.8,58100.0,28.2385,28.2477,28.1835,28.2202,58100.0
2013-12-11 11:35:00,30.81,30.83,30.79,30.82,35100.0,28.2293,28.2477,28.211,28.2385,35100.0
2013-12-11 11:40:00,30.82,30.83,30.8,30.8,17200.0,28.2385,28.2477,28.2202,28.2202,17200.0
2013-12-11 11:45:00,30.8,30.87,30.8,30.87,27000.0,28.2202,28.2843,28.2202,28.2843,27000.0
2013-12-11 11:50:00,30.87,30.95,30.87,30.93,85100.0,28.2843,28.3576,28.2843,28.3393,85100.0
2013-12-11 11:55:00,30.93,31.01,30.9,31.0,43200.0,28.3393,28.4126,28.3118,28.4034,43200.0
2013-12-11 12:00:00,31.0,31.02,30.96,30.98,69700.0,28.4034,28.4218,28.3668,28.3851,69700.0
2013-12-11 12:05:00,30.98,31.03,30.98,31.0,32400.0,28.3851,28.4309,28.3851,28.4034,32400.0
2013-12-11 12:10:00,31.0,31.03,30.99,31.03,35900.0,28.4034,28.4309,28.3943,28.4309,35900.0
2013-12-11 12:15:00,31.03,31.03,30.99,31.02,34800.0,28.4309,28.4309,28.3943,28.4218,34800.0
2013-12-11 12:20:00,31.02,31.02,30.99,31.0,12700.0,28.4218,28.4218,28.3943,28.4034,12700.0
2013-12-11 12:25:00,31.0,31.03,30.99,30.99,29400.0,28.4034,28.4309,28.3943,28.3943,29400.0
2013-12-11 12:30:00,31.0,31.03,30.99,31.01,16000.0,28.4034,28.4309,28.3943,28.4126,16000.0
2013-12-11 12:35:00,31.02,31.03,30.97,30.97,51200.0,28.4218,28.4309,28.3759,28.3759,51200.0
2013-12-11 12:40:00,30.97,30.98,30.91,30.91,19800.0,28.3759,28.3851,28.321,28.321,19800.0
2013-12-11 12:45:00,30.91,30.94,30.91,30.91,18000.0,28.321,28.3485,28.321,28.321,18000.0
2013-12-11 12:50:00,30.92,30.93,30.91,30.92,19400.0,28.3301,28.3393,28.321,28.3301,19400.0
2013-12-11 12:55:00,30.92,30.92,30.91,30.92,11400.0,28.3301,28.3301,28.321,28.3301,11400.0
2013-12-11 13:00:00,30.92,31.01,30.92,31.01,23700.0,28.3301,28.4126,28.3301,28.4126,23700.0
2013-12-11 13:05:00,31.01,31.01,30.95,30.97,25300.0,28.4126,28.4126,28.3576,28.3759,25300.0
2013-12-11 13:10:00,30.96,30.99,30.95,30.98,7100.0,28.3668,28.3943,28.3576,28.3851,7100.0
2013-12-11 13:15:00,30.98,30.98,30.94,30.94,13500.0,28.3851,28.3851,28.3485,28.3485,13500.0
2013-12-11 13:20:00,30.94,30.96,30.92,30.93,12500.0,28.3485,28.3668,28.3301,28.3393,12500.0
2013-12-11 13:25:00,30.92,30.97,30.92,30.93,40900.0,28.3301,28.3759,28.3301,28.3393,40900.0
2013-12-11 13:30:00,30.94,30.99,30.92,30.98,14300.0,28.3485,28.3943,28.3301,28.3851,14300.0
2013-12-11 13:35:00,30.97,31.01,30.97,31.0,53000.0,28.3759,28.4126,28.3759,28.4034,53000.0
2013-12-11 13:40:00,31.01,31.01,30.96,30.98,48600.0,28.4126,28.4126,28.3668,28.3851,48600.0
2013-12-11 13:45:00,30.98,30.99,30.96,30.99,14300.0,28.3851,28.3943,28.3668,28.3943,14300.0
2013-12-11 13:50:00,30.99,31.0,30.98,31.0,28300.0,28.3943,28.4034,28.3851,28.4034,28300.0
2013-12-11 13:55:00,31.0,31.01,31.0,31.0,75700.0,28.4034,28.4126,28.4034,28.4034,75700.0
2013-12-11 14:00:00,31.0,31.0,30.94,30.94,9900.0,28.4034,28.4034,28.3485,28.3485,9900.0
2013-12-11 14:05:00,30.94,31.01,30.94,30.98,33700.0,28.3485,28.4126,28.3485,28.3851,33700.0
2013-12-11 14:10:00,30.98,30.99,30.95,30.95,11500.0,28.3851,28.3943,28.3576,28.3576,11500.0
2013-12-11 14:15:00,30.95,30.99,30.94,30.97,35400.0,28.3576,28.3943,28.3485,28.3759,35400.0
2013-12-11 14:20:00,30.96,30.97,30.94,30.96,14900.0,28.3668,28.3759,28.3485,28.3668,14900.0
2013-12-11 14:25:00,30.97,30.98,30.93,30.98,22500.0,28.3759,28.3851,28.3393,28.3851,22500.0
2013-12-11 14:30:00,30.97,30.98,30.95,30.95,48100.0,28.3759,28.3851,28.3576,28.3576,48100.0
2013-12-11 14:35:00,30.94,30.95,30.9,30.9,9600.0,28.3485,28.3576,28.3118,28.3118,9600.0
2013-12-11 14:40:00,30.91,30.94,30.9,30.93,63700.0,28.321,28.3485,28.3118,28.3393,63700.0
2013-12-11 14:45:00,30.93,30.96,30.92,30.94,21800.0,28.3393,28.3668,28.3301,28.3485,21800.0
2013-12-11 14:50:00,30.93,30.96,30.93,30.94,21400.0,28.3393,28.3668,28.3393,28.3485,21400.0
2013-12-11 14:55:00,30.95,30.96,30.93,30.95,23700.0,28.3576,28.3668,28.3393,28.3576,23700.0
2013-12-11 15:00:00,30.94,30.95,30.89,30.89,22800.0,28.3485,28.3576,28.3026,28.3026,22800.0
2013-12-11 15:05:00,30.88,30.9,30.87,30.88,28700.0,28.2935,28.3118,28.2843,28.2935,28700.0
2013-12-11 15:10:00,30.89,30.91,30.84,30.86,19400.0,28.3026,28.321,28.2568,28.2752,19400.0
2013-12-11 15:15:00,30.87,30.89,30.84,30.89,29000.0,28.2843,28.3026,28.2568,28.3026,29000.0
2013-12-11 15:20:00,30.89,30.98,30.88,30.96,65400.0,28.3026,28.3851,28.2935,28.3668,65400.0
2013-12-11 15:25:00,30.96,31.03,30.95,31.02,115500.0,28.3668,28.4309,28.3576,28.4218,115500.0
2013-12-11 15:30:00,31.01,31.01,30.98,31.0,676400.0,28.4126,28.4126,28.3851,28.4034,676400.0
2013-12-11 15:35:00,31.01,31.02,31.0,31.01,100400.0,28.4126,28.4218,28.4034,28.4126,100400.0
2013-12-11 15:40:00,31.02,31.03,31.0,31.0,53900.0,28.4218,28.4309,28.4034,28.4034,53900.0
2013-12-11 15:45:00,31.01,31.04,30.98,31.01,259900.0,28.4126,28.4401,28.3851,28.4126,259900.0
2013-12-11 15:50:00,31.02,31.04,31.01,31.04,94100.0,28.4218,28.4401,28.4126,28.4401,94100.0
2013-12-11 15:55:00,31.03,31.12,31.03,31.08,315600.0,28.4309,28.5134,28.4309,28.4767,315600.0
2013-12-12 09:30:00,30.98,31.06,30.94,31.01,41300.0,28.3851,28.4584,28.3485,28.4126,41300.0
2013-12-12 09:35:00,31.0,31.04,31.0,31.01,24700.0,28.4034,28.4401,28.4034,28.4126,24700.0
2013-12-12 09:40:00,31.02,31.08,31.02,31.08,18600.0,28.4218,28.4767,28.4218,28.4767,18600.0
2013-12-12 09:45:00,31.08,31.29,31.0,31.11,76100.0,28.4767,28.6691,28.4034,28.5042,76100.0
2013-12-12 09:50:00,31.1,31.15,31.08,31.1,32000.0,28.4951,28.5409,28.4767,28.4951,32000.0
2013-12-12 09:55:00,31.08,31.1,31.01,31.03,41100.0,28.4767,28.4951,28.4126,28.4309,41100.0
2013-12-12 10:00:00,31.03,31.09,31.01,31.07,14600.0,28.4309,28.4859,28.4126,28.4676,14600.0
2013-12-12 10:05:00,31.07,31.09,31.05,31.06,29700.0,28.4676,28.4859,28.4492,28.4584,29700.0
2013-12-12 10:10:00,31.05,31.07,31.04,31.05,17600.0,28.4492,28.4676,28.4401,28.4492,17600.0
2013-12-12 10:15:00,31.05,31.09,31.05,31.05,42700.0,28.4492,28.4859,28.4492,28.4492,42700.0
2013-12-12 10:20:00,31.06,31.08,31.04,31.06,14400.0,28.4584,28.4767,28.4401,28.4584,14400.0
2013-12-12 10:25:00,31.05,31.08,31.04,31.08,13900.0,28.4492,28.4767,28.4401,28.4767,13900.0
2013-12-12 10:30:00,31.08,31.14,31.07,31.14,21900.0,28.4767,28.5317,28.4676,28.5317,21900.0
2013-12-12 10:35:00,31.14,31.2,31.12,31.2,25900.0,28.5317,28.5867,28.5134,28.5867,25900.0
2013-12-12 10:40:00,31.19,31.2,31.16,31.2,27700.0,28.5775,28.5867,28.55,28.5867,27700.0
2013-12-12 10:45:00,31.19,31.22,31.18,31.21,29000.0,28.5775,28.605,28.5684,28.5958,29000.0
2013-12-12 10:50:00,31.21,31.21,31.14,31.14,11200.0,28.5958,28.5958,28.5317,28.5317,11200.0
2013-12-12 10:55:00,31.14,31.2,31.1,31.16,70700.0,28.5317,28.5867,28.4951,28.55,70700.0
2013-12-12 11:00:00,31.15,31.24,31.14,31.24,84800.0,28.5409,28.6233,28.5317,28.6233,84800.0
2013-12-12 11:05:00,31.24,31.26,31.24,31.26,16800.0,28.6233,28.6417,28.6233,28.6417,16800.0
2013-12-12 11:10:00,31.25,31.26,31.21,31.21,14500.0,28.6325,28.6417,28.5958,28.5958,14500.0
2013-12-12 11:15:00,31.22,31.23,31.2,31.2,23700.0,28.605,28.6142,28.5867,28.5867,23700.0
2013-12-12 11:20:00,31.2,31.21,31.17,31.2,20700.0,28.5867,28.5958,28.5592,28.5867,20700.0
2013-12-12 11:25:00,31.2,31.2,31.15,31.17,19700.0,28.5867,28.5867,28.5409,28.5592,19700.0
2013-12-12 11:30:00,31.17,31.17,31.13,31.14,44900.0,28.5592,28.5592,28.5225,28.5317,44900.0
2013-12-12 11:35:00,31.14,31.14,31.11,31.11,10800.0,28.5317,28.5317,28.5042,28.5042,10800.0
2013-12-12 11:40:00,31.12,31.12,31.09,31.1,23000.0,28.5134,28.5134,28.4859,28.4951,23000.0
2013-12-12 11:45:00,31.1,31.1,31.09,31.09,6200.0,28.4951,28.4951,28.4859,28.4859,6200.0
2013-12-12 11:50:00,31.09,31.11,31.09,31.09,16800.0,28.4859,28.5042,28.4859,28.4859,16800.0
2013-12-12 11:55:00,31.09,31.09,31.05,31.06,34400.0,28.4859,28.4859,28.4492,28.4584,34400.0
2013-12-12 12:00:00,31.05,31.16,31.05,31.16,53600.0,28.4492,28.55,28.4492,28.55,53600.0
2013-12-12 12:05:00,31.16,31.16,31.14,31.15,13900.0,28.55,28.55,28.5317,28.5409,13900.0
2013-12-12 12:10:00,31.15,31.17,31.13,31.13,26900.0,28.5409,28.5592,28.5225,28.5225,26900.0
2013-12-12 12:15:00,31.14,31.18,31.13,31.16,24800.0,28.5317,28.5684,28.5225,28.55,24800.0
2013-12-12 12:20:00,31.16,31.16,31.1,31.1,34000.0,28.55,28.55,28.4951,28.4951,34000.0
2013-12-12 12:25:00,31.1,31.12,31.1,31.12,7500.0,28.4951,28.5134,28.4951,28.5134,7500.0
2013-12-12 12:30:00,31.12,31.12,31.09,31.09,16900.0,28.5134,28.5134,28.4859,28.4859,16900.0
2013-12-12 12:35:00,31.1,31.11,31.09,31.09,14000.0,28.4951,28.5042,28.4859,28.4859,14000.0
2013-12-12 12:40:00,31.09,31.1,31.05,31.06,38400.0,28.4859,28.4951,28.4492,28.4584,38400.0
2013-12-12 12:45:00,31.06,31.09,31.05,31.09,16800.0,28.4584,28.4859,28.4492,28.4859,16800.0
2013-12-12 12:50:00,31.09,31.11,31.07,31.09,35100.0,28.4859,28.5042,28.4676,28.4859,35100.0
2013-12-12 12:55:00,31.11,31.13,31.1,31.12,39900.0,28.5042,28.5225,28.4951,28.5134,39900.0
2013-12-12 13:00:00,31.12,31.15,31.11,31.15,21200.0,28.5134,28.5409,28.5042,28.5409,21200.0
2013-12-12 13:05:00,31.15,31.19,31.12,31.13,45600.0,28.5409,28.5775,28.5134,28.5225,45600.0
2013-12-12 13:10:00,31.14,31.19,31.13,31.18,34200.0,28.5317,28.5775,28.5225,28.5684,34200.0
2013-12-12 13:15:00,31.18,31.26,31.18,31.25,80000.0,28.5684,28.6417,28.5684,28.6325,80000.0
2013-12-12 13:20:00,31.24,31.26,31.22,31.22,38100.0,28.6233,28.6417,28.605,28.605,38100.0
2013-12-12 13:25:00,31.22,31.24,31.21,31.22,13300.0,28.605,28.6233,28.5958,28.605,13300.0
2013-12-12 13:30:00,31.22,31.24,31.21,31.23,36300.0,28.605,28.6233,28.5958,28.6142,36300.0
2013-12-12 13:35:00,31.24,31.27,31.24,31.25,21800.0,28.6233,28.6508,28.6233,28.6325,21800.0
2013-12-12 13:40:00,31.25,31.31,31.25,31.28,54100.0,28.6325,28.6875,28.6325,28.66,54100.0
2013-12-12 13:45:00,31.28,31.29,31.25,31.25,18300.0,28.66,28.6691,28.6325,28.6325,18300.0
2013-12-12 13:50:00,31.25,31.25,31.23,31.23,7300.0,28.6325,28.6325,28.6142,28.6142,7300.0
2013-12-12 13:55:00,31.24,31.24,31.18,31.2,34000.0,28.6233,28.6233,28.5684,28.5867,34000.0
2013-12-12 14:00:00,31.21,31.25,31.2,31.25,13700.0,28.5958,28.6325,28.5867,28.6325,13700.0
2013-12-12 14:05:00,31.25,31.29,31.23,31.28,32400.0,28.6325,28.6691,28.6142,28.66,32400.0
2013-12-12 14:10:00,31.28,31.29,31.24,31.24,19600.0,28.66,28.6691,28.6233,28.6233,19600.0
2013-12-12 14:15:00,31.24,31.25,31.2,31.23,22600.0,28.6233,28.6325,28.5867,28.6142,22600.0
2013-12-12 14:20:00,31.23,31.24,31.21,31.22,13300.0,28.6142,28.6233,28.5958,28.605,13300.0
2013-12-12 14:25:00,31.22,31.23,31.21,31.21,14500.0,28.605,28.6142,28.5958,28.5958,14500.0
2013-12-12 14:30:00,31.21,31.23,31.21,31.22,14100.0,28.5958,28.6142,28.5958,28.605,14100.0
2013-12-12 14:35:00,31.22,31.22,31.14,31.14,1017600.0,28.605,28.605,28.5317,28.5317,1017600.0
2013-12-12 14:40:00,31.14,31.36,31.14,31.35,135000.0,28.5317,28.7333,28.5317,28.7241,135000.0
2013-12-12 14:45:00,31.36,31.41,31.32,31.32,89200.0,28.7333,28.7791,28.6966,28.6966,89200.0
2013-12-12 14:50:00,31.32,31.35,31.3,31.35,23300.0,28.6966,28.7241,28.6783,28.7241,23300.0
2013-12-12 14:55:00,31.33,31.36,31.33,31.34,23100.0,28.7058,28.7333,28.7058,28.715,23100.0
2013-12-12 15:00:00,31.33,31.34,31.29,31.29,14400.0,28.7058,28.715,28.6691,28.6691,14400.0
2013-12-12 15:05:00,31.3,31.3,31.27,31.28,23400.0,28.6783,28.6783,28.6508,28.66,23400.0
2013-12-12 15:10:00,31.27,31.28,31.24,31.26,53800.0,28.6508,28.66,28.6233,28.6417,53800.0
2013-12-12 15:15:00,31.25,31.27,31.25,31.27,15300.0,28.6325,28.6508,28.6325,28.6508,15300.0
2013-12-12 15:20:00,31.27,31.3,31.26,31.3,25500.0,28.6508,28.6783,28.6417,28.6783,25500.0
2013-12-12 15:25:00,31.29,31.3,31.28,31.28,27000.0,28.6691,28.6783,28.66,28.66,27000.0
2013-12-12 15:30:00,31.28,31.31,31.28,31.31,33500.0,28.66,28.6875,28.66,28.6875,33500.0
2013-12-12 15:35:00,31.31,31.31,31.28,31.28,55800.0,28.6875,28.6875,28.66,28.66,55800.0
2013-12-12 15:40:00,31.28,31.29,31.23,31.23,32700.0,28.66,28.6691,28.6142,28.6142,32700.0
2013-12-12 15:45:00,31.23,31.23,31.17,31.17,70200.0,28.6142,28.6142,28.5592,28.5592,70200.0
2013-12-12 15:50:00,31.18,31.18,31.13,31.15,86300.0,28.5684,28.5684,28.5225,28.5409,86300.0
2013-12-12 15:55:00,31.15,31.17,31.14,31.16,103700.0,28.5409,28.5592,28.5317,28.55,103700.0
2013-12-13 09:30:00,31.31,31.39,31.26,31.35,51400.0,28.6875,28.7608,28.6417,28.7241,51400.0
2013-12-13 09:35:00,31.32,31.4,31.27,31.4,13700.0,28.6966,28.7699,28.6508,28.7699,13700.0
2013-12-13 09:40:00,31.41,31.41,31.24,31.25,21000.0,28.7791,28.7791,28.6233,28.6325,21000.0
2013-12-13 09:45:00,31.25,31.37,31.23,31.37,30100.0,28.6325,28.7424,28.6142,28.7424,30100.0
2013-12-13 09:50:00,31.36,31.42,31.34,31.39,28200.0,28.7333,28.7883,28.715,28.7608,28200.0
2013-12-13 09:55:00,31.38,31.48,31.38,31.48,36600.0,28.7516,28.8432,28.7516,28.8432,36600.0
2013-12-13 10:00:00,31.47,31.51,31.44,31.51,57200.0,28.8341,28.8707,28.8066,28.8707,57200.0
2013-12-13 10:05:00,31.52,31.59,31.51,31.55,62700.0,28.8799,28.944,28.8707,28.9074,62700.0
2013-12-13 10:10:00,31.55,31.56,31.42,31.48,121500.0,28.9074,28.9165,28.7883,28.8432,121500.0
2013-12-13 10:15:00,31.48,31.5,31.44,31.46,80200.0,28.8432,28.8615,28.8066,28.8249,80200.0
2013-12-13 10:20:00,31.46,31.49,31.43,31.43,57000.0,28.8249,28.8524,28.7974,28.7974,57000.0
2013-12-13 10:25:00,31.43,31.44,31.38,31.38,27100.0,28.7974,28.8066,28.7516,28.7516,27100.0
2013-12-13 10:30:00,31.38,31.5,31.38,31.49,39000.0,28.7516,28.8615,28.7516,28.8524,39000.0
2013-12-13 10:35:00,31.48,31.54,31.48,31.5,40300.0,28.8432,28.8982,28.8432,28.8615,40300.0
2013-12-13 10:40:00,31.5,31.51,31.49,31.49,27600.0,28.8615,28.8707,28.8524,28.8524,27600.0
2013-12-13 10:45:00,31.5,31.55,31.49,31.49,42800.0,28.8615,28.9074,28.8524,28.8524,42800.0
2013-12-13 10:50:00,31.49,31.51,31.48,31.49,42900.0,28.8524,28.8707,28.8432,28.8524,42900.0
2013-12-13 10:55:00,31.49,31.5,31.44,31.45,82700.0,28.8524,28.8615,28.8066,28.8157,82700.0
2013-12-13 11:00:00,31.44,31.46,31.41,31.41,18600.0,28.8066,28.8249,28.7791,28.7791,18600.0
2013-12-13 11:05:00,31.42,31.44,31.4,31.44,40700.0,28.7883,28.8066,28.7699,28.8066,40700.0
2013-12-13 11:10:00,31.44,31.45,31.39,31.4,41700.0,28.8066,28.8157,28.7608,28.7699,41700.0
2013-12-13 11:15:00,31.4,31.41,31.38,31.38,55700.0,28.7699,28.7791,28.7516,28.7516,55700.0
2013-12-13 11:20:00,31.39,31.39,31.3,31.3,44700.0,28.7608,28.7608,28.6783,28.6783,44700.0
2013-12-13 11:25:00,31.3,31.34,31.3,31.32,53500.0,28.6783,28.715,28.6783,28.6966,53500.0
2013-12-13 11:30:00,31.32,31.41,31.32,31.4,47900.0,28.6966,28.7791,28.6966,28.7699,47900.0
2013-12-13 11:35:00,31.4,31.43,31.39,31.43,36600.0,28.7699,28.7974,28.7608,28.7974,36600.0
2013-12-13 11:40:00,31.42,31.47,31.42,31.46,47200.0,28.7883,28.8341,28.7883,28.8249,47200.0
2013-12-13 11:45:00,31.45,31.48,31.44,31.45,43600.0,28.8157,28.8432,28.8066,28.8157,43600.0
2013-12-13 11:50:00,31.46,31.46,31.44,31.45,23400.0,28.8249,28.8249,28.8066,28.8157,23400.0
2013-12-13 11:55:00,31.45,31.49,31.44,31.48,24200.0,28.8157,28.8524,28.8066,28.8432,24200.0
2013-12-13 12:00:00,31.49,31.57,31.48,31.57,31800.0,28.8524,28.9257,28.8432,28.9257,31800.0
2013-12-13 12:05:00,31.56,31.57,31.54,31.55,36400.0,28.9165,28.9257,28.8982,28.9074,36400.0
2013-12-13 12:10:00,31.55,31.67,31.54,31.66,83700.0,28.9074,29.0173,28.8982,29.0081,83700.0
2013-12-13 12:15:00,31.66,31.8,31.66,31.75,105600.0,29.0081,29.1364,29.0081,29.0906,105600.0
2013-12-13 12:20:00,31.75,31.8,31.74,31.79,58400.0,29.0906,29.1364,29.0814,29.1273,58400.0
2013-12-13 12:25:00,31.79,31.84,31.78,31.83,100000.0,29.1273,29.1731,29.1181,29.1639,100000.0
2013-12-13 12:30:00,31.82,31.83,31.75,31.76,52800.0,29.1547,29.1639,29.0906,29.0998,52800.0
2013-12-13 12:35:00,31.77,31.82,31.77,31.82,45100.0,29.1089,29.1547,29.1089,29.1547,45100.0
2013-12-13 12:40:00,31.82,31.83,31.79,31.79,18600.0,29.1547,29.1639,29.1273,29.1273,18600.0
2013-12-13 12:45:00,31.79,31.81,31.79,31.79,27700.0,29.1273,29.1456,29.1273,29.1273,27700.0
2013-12-13 12:50:00,31.79,31.79,31.72,31.72,32500.0,29.1273,29.1273,29.0631,29.0631,32500.0
2013-12-13 12:55:00,31.72,31.76,31.72,31.75,28600.0,29.0631,29.0998,29.0631,29.0906,28600.0
2013-12-13 13:00:00,31.75,31.77,31.75,31.77,21400.0,29.0906,29.1089,29.0906,29.1089,21400.0
2013-12-13 13:05:00,31.77,31.78,31.75,31.75,33700.0,29.1089,29.1181,29.0906,29.0906,33700.0
2013-12-13 13:10:00,31.75,31.79,31.75,31.79,22800.0,29.0906,29.1273,29.0906,29.1273,22800.0
2013-12-13 13:15:00,31.79,31.85,31.78,31.85,39600.0,29.1273,29.1822,29.1181,29.1822,39600.0
2013-12-13 13:20:00,31.85,31.89,31.83,31.84,38000.0,29.1822,29.2189,29.1639,29.1731,38000.0
2013-12-13 13:25:00,31.83,31.85,31.81,31.84,18500.0,29.1639,29.1822,29.1456,29.1731,18500.0
2013-12-13 13:30:00,31.84,31.86,31.82,31.86,14800.0,29.1731,29.1914,29.1547,29.1914,14800.0
2013-12-13 13:35:00,31.86,31.89,31.82,31.84,31400.0,29.1914,29.2189,29.1547,29.1731,31400.0
2013-12-13 13:40:00,31.84,31.84,31.79,31.79,46000.0,29.1731,29.1731,29.1273,29.1273,46000.0
2013-12-13 13:45:00,31.79,31.8,31.76,31.76,11000.0,29.1273,29.1364,29.0998,29.0998,11000.0
2013-12-13 13:50:00,31.76,31.76,31.75,31.75,11200.0,29.0998,29.0998,29.0906,29.0906,11200.0
2013-12-13 13:55:00,31.76,31.76,31.72,31.72,22600.0,29.0998,29.0998,29.0631,29.0631,22600.0
2013-12-13 14:00:00,31.73,31.73,31.68,31.69,27000.0,29.0723,29.0723,29.0265,29.0356,27000.0
2013-12-13 14:05:00,31.7,31.71,31.64,31.7,36500.0,29.0448,29.054,28.9898,29.0448,36500.0
2013-12-13 14:10:00,31.69,31.71,31.65,31.66,31400.0,29.0356,29.054,28.999,29.0081,31400.0
2013-12-13 14:15:00,31.67,31.67,31.65,31.65,10900.0,29.0173,29.0173,28.999,28.999,10900.0
2013-12-13 14:20:00,31.65,31.66,31.62,31.64,24900.0,28.999,29.0081,28.9715,28.9898,24900.0
2013-12-13 14:25:00,31.62,31.67,31.61,31.65,22900.0,28.9715,29.0173,28.9623,28.999,22900.0
2013-12-13 14:30:00,31.65,31.67,31.63,31.66,22700.0,28.999,29.0173,28.9807,29.0081,22700.0
2013-12-13 14:35:00,31.67,31.67,31.64,31.65,20500.0,29.0173,29.0173,28.9898,28.999,20500.0
2013-12-13 14:40:00,31.64,31.65,31.64,31.65,6200.0,28.9898,28.999,28.9898,28.999,6200.0
2013-12-13 14:45:00,31.64,31.71,31.64,31.7,44600.0,28.9898,29.054,28.9898,29.0448,44600.0
2013-12-13 14:50:00,31.69,31.7,31.67,31.67,25300.0,29.0356,29.0448,29.0173,29.0173,25300.0
2013-12-13 14:55:00,31.67,31.69,31.66,31.68,25300.0,29.0173,29.0356,29.0081,29.0265,25300.0
2013-12-13 15:00:00,31.68,31.7,31.64,31.64,29400.0,29.0265,29.0448,28.9898,28.9898,29400.0
2013-12-13 15:05:00,31.64,31.65,31.61,31.61,31000.0,28.9898,28.999,28.9623,28.9623,31000.0
2013-12-13 15:10:00,31.61,31.64,31.61,31.64,26700.0,28.9623,28.9898,28.9623,28.9898,26700.0
2013-12-13 15:15:00,31.64,31.67,31.63,31.66,42100.0,28.9898,29.0173,28.9807,29.0081,42100.0
2013-12-13 15:20:00,31.65,31.66,31.65,31.65,16800.0,28.999,29.0081,28.999,28.999,16800.0
2013-12-13 15:25:00,31.66,31.68,31.64,31.68,60300.0,29.0081,29.0265,28.9898,29.0265,60300.0
2013-12-13 15:30:00,31.68,31.68,31.65,31.67,39800.0,29.0265,29.0265,28.999,29.0173,39800.0
2013-12-13 15:35:00,31.67,31.67,31.57,31.57,43200.0,29.0173,29.0173,28.9257,28.9257,43200.0
2013-12-13 15:40:00,31.57,31.64,31.57,31.63,57800.0,28.9257,28.9898,28.9257,28.9807,57800.0
2013-12-13 15:45:00,31.64,31.64,31.6,31.6,70300.0,28.9898,28.9898,28.9532,28.9532,70300.0
2013-12-13 15:50:00,31.6,31.61,31.56,31.56,70900.0,28.9532,28.9623,28.9165,28.9165,70900.0
2013-12-13 15:55:00,31.56,31.6,31.55,31.58,150200.0,28.9165,28.9532,28.9074,28.9348,150200.0
2013-12-16 09:30:00,31.67,31.93,31.67,31.73,37200.0,29.0173,29.2555,29.0173,29.0723,37200.0
2013-12-16 09:35:00,31.75,31.93,31.75,31.87,23100.0,29.0906,29.2555,29.0906,29.2006,23100.0
2013-12-16 09:40:00,31.87,31.89,31.74,31.75,47100.0,29.2006,29.2189,29.0814,29.0906,47100.0
2013-12-16 09:45:00,31.75,31.88,31.75,31.79,30700.0,29.0906,29.2097,29.0906,29.1273,30700.0
2013-12-16 09:50:00,31.81,31.91,31.81,31.84,39300.0,29.1456,29.2372,29.1456,29.1731,39300.0
2013-12-16 09:55:00,31.83,31.91,31.82,31.9,37800.0,29.1639,29.2372,29.1547,29.228,37800.0
2013-12-16 10:00:00,31.91,31.93,31.84,31.86,27800.0,29.2372,29.2555,29.1731,29.1914,27800.0
2013-12-16 10:05:00,31.86,31.87,31.7,31.7,23500.0,29.1914,29.2006,29.0448,29.0448,23500.0
2013-12-16 10:10:00,31.7,31.75,31.64,31.66,29300.0,29.0448,29.0906,28.9898,29.0081,29300.0
2013-12-16 10:15:00,31.67,31.69,31.62,31.62,23400.0,29.0173,29.0356,28.9715,28.9715,23400.0
2013-12-16 10:20:00,31.62,31.8,31.59,31.8,70800.0,28.9715,29.1364,28.944,29.1364,70800.0
2013-12-16 10:25:00,31.8,31.8,31.7,31.71,46500.0,29.1364,29.1364,29.0448,29.054,46500.0
2013-12-16 10:30:00,31.71,31.73,31.69,31.7,30100.0,29.054,29.0723,29.0356,29.0448,30100.0
2013-12-16 10:35:00,31.7,31.71,31.63,31.64,20500.0,29.0448,29.054,28.9807,28.9898,20500.0
2013-12-16 10:40:00,31.63,31.66,31.62,31.63,19700.0,28.9807,29.0081,28.9715,28.9807,19700.0
2013-12-16 10:45:00,31.63,31.73,31.63,31.73,30000.0,28.9807,29.0723,28.9807,29.0723,30000.0
2013-12-16 10:50:00,31.73,31.73,31.67,31.69,60000.0,29.0723,29.0723,29.0173,29.0356,60000.0
2013-12-16 10:55:00,31.69,31.69,31.62,31.63,24300.0,29.0356,29.0356,28.9715,28.9807,24300.0
2013-12-16 11:00:00,31.63,31.64,31.57,31.59,31900.0,28.9807,28.9898,28.9257,28.944,31900.0
2013-12-16 11:05:00,31.58,31.59,31.55,31.57,32200.0,28.9348,28.944,28.9074,28.9257,32200.0
2013-12-16 11:10:00,31.56,31.69,31.56,31.67,32600.0,28.9165,29.0356,28.9165,29.0173,32600.0
2013-12-16 11:15:00,31.66,31.68,31.6,31.6,18400.0,29.0081,29.0265,28.9532,28.9532,18400.0
2013-12-16 11:20:00,31.6,31.63,31.59,31.62,16000.0,28.9532,28.9807,28.944,28.9715,16000.0
2013-12-16 11:25:00,31.62,31.72,31.61,31.72,55800.0,28.9715,29.0631,28.9623,29.0631,55800.0
2013-12-16 11:30:00,31.72,31.74,31.7,31.73,30700.0,29.0631,29.0814,29.0448,29.0723,30700.0
2013-12-16 11:35:00,31.73,31.73,31.66,31.7,19400.0,29.0723,29.0723,29.0081,29.0448,19400.0
2013-12-16 11:40:00,31.69,31.74,31.69,31.71,32600.0,29.0356,29.0814,29.0356,29.054,32600.0
2013-12-16 11:45:00,31.71,31.72,31.67,31.68,19900.0,29.054,29.0631,29.0173,29.0265,19900.0
2013-12-16 11:50:00,31.67,31.69,31.67,31.69,8000.0,29.0173,29.0356,29.0173,29.0356,8000.0
2013-12-16 11:55:00,31.68,31.74,31.68,31.74,29100.0,29.0265,29.0814,29.0265,29.0814,29100.0
2013-12-16 12:00:00,31.73,31.73,31.69,31.7,18400.0,29.0723,29.0723,29.0356,29.0448,18400.0
2013-12-16 12:05:00,31.7,31.75,31.68,31.75,50700.0,29.0448,29.0906,29.0265,29.0906,50700.0
2013-12-16 12:10:00,31.74,31.74,31.71,31.71,30400.0,29.0814,29.0814,29.054,29.054,30400.0
2013-12-16 12:15:00,31.71,31.72,31.7,31.7,11100.0,29.054,29.0631,29.0448,29.0448,11100.0
2013-12-16 12:20:00,31.71,31.71,31.7,31.71,5800.0,29.054,29.054,29.0448,29.054,5800.0
2013-12-16 12:25:00,31.71,31.71,31.69,31.69,7100.0,29.054,29.054,29.0356,29.0356,7100.0
2013-12-16 12:30:00,31.69,31.7,31.68,31.69,18300.0,29.0356,29.0448,29.0265,29.0356,18300.0
2013-12-16 12:35:00,31.69,31.7,31.68,31.69,36600.0,29.0356,29.0448,29.0265,29.0356,36600.0
2013-12-16 12:40:00,31.69,31.73,31.69,31.73,18600.0,29.0356,29.0723,29.0356,29.0723,18600.0
2013-12-16 12:45:00,31.73,31.75,31.71,31.72,24200.0,29.0723,29.0906,29.054,29.0631,24200.0
2013-12-16 12:50:00,31.72,31.74,31.69,31.69,19300.0,29.0631,29.0814,29.0356,29.0356,19300.0
2013-12-16 12:55:00,31.7,31.71,31.68,31.68,12300.0,29.0448,29.054,29.0265,29.0265,12300.0
2013-12-16 13:00:00,31.69,31.69,31.65,31.65,32300.0,29.0356,29.0356,28.999,28.999,32300.0
2013-12-16 13:05:00,31.65,31.66,31.63,31.65,27400.0,28.999,29.0081,28.9807,28.999,27400.0
2013-12-16 13:10:00,31.65,31.66,31.63,31.65,18800.0,28.999,29.0081,28.9807,28.999,18800.0
2013-12-16 13:15:00,31.65,31.66,31.63,31.63,16900.0,28.999,29.0081,28.9807,28.9807,16900.0
2013-12-16 13:20:00,31.64,31.68,31.63,31.68,19300.0,28.9898,29.0265,28.9807,29.0265,19300.0
2013-12-16 13:25:00,31.68,31.71,31.68,31.68,22500.0,29.0265,29.054,29.0265,29.0265,22500.0
2013-12-16 13:30:00,31.69,31.7,31.67,31.69,22100.0,29.0356,29.0448,29.0173,29.0356,22100.0
2013-12-16 13:35:00,31.7,31.7,31.68,31.68,8000.0,29.0448,29.0448,29.0265,29.0265,8000.0
2013-12-16 13:40:00,31.69,31.69,31.67,31.69,25600.0,29.0356,29.0356,29.0173,29.0356,25600.0
2013-12-16 13:45:00,31.69,31.73,31.68,31.73,41900.0,29.0356,29.0723,29.0265,29.0723,41900.0
2013-12-16 13:50:00,31.73,31.74,31.72,31.73,18400.0,29.0723,29.0814,29.0631,29.0723,18400.0
2013-12-16 13:55:00,31.73,31.73,31.71,31.72,11200.0,29.0723,29.0723,29.054,29.0631,11200.0
2013-12-16 14:00:00,31.72,31.73,31.71,31.71,32700.0,29.0631,29.0723,29.054,29.054,32700.0
2013-12-16 14:05:00,31.71,31.72,31.69,31.7,23100.0,29.054,29.0631,29.0356,29.0448,23100.0
2013-12-16 14:10:00,31.7,31.71,31.69,31.71,19300.0,29.0448,29.054,29.0356,29.054,19300.0
2013-12-16 14:15:00,31.7,31.71,31.7,31.7,12500.0,29.0448,29.054,29.0448,29.0448,12500.0
2013-12-16 14:20:00,31.7,31.72,31.7,31.72,17400.0,29.0448,29.0631,29.0448,29.0631,17400.0
2013-12-16 14:25:00,31.71,31.72,31.71,31.72,16500.0,29.054,29.0631,29.054,29.0631,16500.0
2013-12-16 14:30:00,31.71,31.77,31.71,31.77,78800.0,29.054,29.1089,29.054,29.1089,78800.0
2013-12-16 14:35:00,31.76,31.81,31.76,31.81,48900.0,29.0998,29.1456,29.0998,29.1456,48900.0
2013-12-16 14:40:00,31.81,31.9,31.8,31.9,60900.0,29.1456,29.228,29.1364,29.228,60900.0
2013-12-16 14:45:00,31.89,31.95,31.89,31.93,67100.0,29.2189,29.2739,29.2189,29.2555,67100.0
2013-12-16 14:50:00,31.93,31.93,31.86,31.86,27700.0,29.2555,29.2555,29.1914,29.1914,27700.0
2013-12-16 14:55:00,31.87,31.89,31.85,31.88,53900.0,29.2006,29.2189,29.1822,29.2097,53900.0
2013-12-16 15:00:00,31.87,31.89,31.86,31.88,14000.0,29.2006,29.2189,29.1914,29.2097,14000.0
2013-12-16 15:05:00,31.88,31.89,31.87,31.88,18500.0,29.2097,29.2189,29.2006,29.2097,18500.0
2013-12-16 15:10:00,31.88,31.88,31.86,31.87,28500.0,29.2097,29.2097,29.1914,29.2006,28500.0
2013-12-16 15:15:00,31.88,31.92,31.88,31.92,26300.0,29.2097,29.2464,29.2097,29.2464,26300.0
2013-12-16 15:20:00,31.91,31.92,31.89,31.89,38200.0,29.2372,29.2464,29.2189,29.2189,38200.0
2013-12-16 15:25:00,31.89,31.92,31.89,31.91,35900.0,29.2189,29.2464,29.2189,29.2372,35900.0
2013-12-16 15:30:00,31.92,31.93,31.9,31.91,64500.0,29.2464,29.2555,29.228,29.2372,64500.0
2013-12-16 15:35:00,31.92,31.95,31.91,31.94,55500.0,29.2464,29.2739,29.2372,29.2647,55500.0
2013-12-16 15:40:00,31.94,31.96,31.93,31.96,60400.0,29.2647,29.283,29.2555,29.283,60400.0
2013-12-16 15:45:00,31.95,31.96,31.95,31.96,61200.0,29.2739,29.283,29.2739,29.283,61200.0
2013-12-16 15:50:00,31.95,31.99,31.95,31.98,111100.0,29.2739,29.3105,29.2739,29.3013,111100.0
2013-12-16 15:55:00,31.98,32.0,31.98,32.0,234400.0,29.3013,29.3197,29.3013,29.3197,234400.0
2013-12-17 09:30:00,31.97,31.97,31.69,31.72,74400.0,29.2922,29.2922,29.0356,29.0631,74400.0
2013-12-17 09:35:00,31.71,31.8,31.67,31.69,57000.0,29.054,29.1364,29.0173,29.0356,57000.0
2013-12-17 09:40:00,31.68,31.7,31.55,31.63,77500.0,29.0265,29.0448,28.9074,28.9807,77500.0
2013-12-17 09:45:00,31.63,31.69,31.5,31.5,41200.0,28.9807,29.0356,28.8615,28.8615,41200.0
2013-12-17 09:50:00,31.52,31.52,31.35,31.41,65900.0,28.8799,28.8799,28.7241,28.7791,65900.0
2013-12-17 09:55:00,31.41,31.58,31.41,31.58,51200.0,28.7791,28.9348,28.7791,28.9348,51200.0
2013-12-17 10:00:00,31.56,31.59,31.54,31.55,35100.0,28.9165,28.944,28.8982,28.9074,35100.0
2013-12-17 10:05:00,31.55,31.58,31.54,31.56,31100.0,28.9074,28.9348,28.8982,28.9165,31100.0
2013-12-17 10:10:00,31.55,31.63,31.54,31.63,34900.0,28.9074,28.9807,28.8982,28.9807,34900.0
2013-12-17 10:15:00,31.63,31.63,31.54,31.56,33800.0,28.9807,28.9807,28.8982,28.9165,33800.0
2013-12-17 10:20:00,31.56,31.59,31.55,31.58,22600.0,28.9165,28.944,28.9074,28.9348,22600.0
2013-12-17 10:25:00,31.59,31.62,31.57,31.6,22000.0,28.944,28.9715,28.9257,28.9532,22000.0
2013-12-17 10:30:00,31.6,31.6,31.54,31.57,20700.0,28.9532,28.9532,28.8982,28.9257,20700.0
2013-12-17 10:35:00,31.57,31.58,31.55,31.57,22100.0,28.9257,28.9348,28.9074,28.9257,22100.0
2013-12-17 10:40:00,31.56,31.57,31.52,31.54,21800.0,28.9165,28.9257,28.8799,28.8982,21800.0
2013-12-17 10:45:00,31.53,31.54,31.49,31.5,54400.0,28.889,28.8982,28.8524,28.8615,54400.0
2013-12-17 10:50:00,31.5,31.51,31.48,31.51,23500.0,28.8615,28.8707,28.8432,28.8707,23500.0
2013-12-17 10:55:00,31.5,31.5,31.43,31.43,39000.0,28.8615,28.8615,28.7974,28.7974,39000.0
2013-12-17 11:00:00,31.44,31.44,31.37,31.4,47300.0,28.8066,28.8066,28.7424,28.7699,47300.0
2013-12-17 11:05:00,31.39,31.41,31.36,31.36,19000.0,28.7608,28.7791,28.7333,28.7333,19000.0
2013-12-17 11:10:00,31.36,31.38,31.32,31.38,55400.0,28.7333,28.7516,28.6966,28.7516,55400.0
2013-12-17 11:15:00,31.38,31.42,31.36,31.41,27100.0,28.7516,28.7883,28.7333,28.7791,27100.0
2013-12-17 11:20:00,31.41,31.42,31.4,31.41,4900.0,28.7791,28.7883,28.7699,28.7791,4900.0
2013-12-17 11:25:00,31.41,31.41,31.37,31.37,38000.0,28.7791,28.7791,28.7424,28.7424,38000.0
2013-12-17 11:30:00,31.37,31.44,31.36,31.42,27300.0,28.7424,28.8066,28.7333,28.7883,27300.0
2013-12-17 11:35:00,31.41,31.46,31.4,31.43,15600.0,28.7791,28.8249,28.7699,28.7974,15600.0
2013-12-17 11:40:00,31.43,31.43,31.38,31.39,33800.0,28.7974,28.7974,28.7516,28.7608,33800.0
2013-12-17 11:45:00,31.39,31.44,31.37,31.44,40200.0,28.7608,28.8066,28.7424,28.8066,40200.0
2013-12-17 11:50:00,31.44,31.47,31.44,31.46,30400.0,28.8066,28.8341,28.8066,28.8249,30400.0
2013-12-17 11:55:00,31.46,31.55,31.46,31.54,28500.0,28.8249,28.9074,28.8249,28.8982,28500.0
2013-12-17 12:00:00,31.54,31.55,31.53,31.54,22100.0,28.8982,28.9074,28.889,28.8982,22100.0
2013-12-17 12:05:00,31.53,31.61,31.53,31.59,83700.0,28.889,28.9623,28.889,28.944,83700.0
2013-12-17 12:10:00,31.6,31.6,31.55,31.56,45600.0,28.9532,28.9532,28.9074,28.9165,45600.0
2013-12-17 12:15:00,31.55,31.57,31.54,31.56,16600.0,28.9074,28.9257,28.8982,28.9165,16600.0
2013-12-17 12:20:00,31.55,31.59,31.55,31.56,19900.0,28.9074,28.944,28.9074,28.9165,19900.0
2013-12-17 12:25:00,31.56,31.56,31.53,31.53,12100.0,28.9165,28.9165,28.889,28.889,12100.0
2013-12-17 12:30:00,31.53,31.54,31.46,31.46,32200.0,28.889,28.8982,28.8249,28.8249,32200.0
2013-12-17 12:35:00,31.46,31.47,31.41,31.42,26000.0,28.8249,28.8341,28.7791,28.7883,26000.0
2013-12-17 12:40:00,31.42,31.44,31.4,31.44,26300.0,28.7883,28.8066,28.7699,28.8066,26300.0
2013-12-17 12:45:00,31.44,31.46,31.44,31.46,20600.0,28.8066,28.8249,28.8066,28.8249,20600.0
2013-12-17 12:50:00,31.46,31.54,31.45,31.53,30100.0,28.8249,28.8982,28.8157,28.889,30100.0
2013-12-17 12:55:00,31.53,31.53,31.51,31.53,27700.0,28.889,28.889,28.8707,28.889,27700.0
2013-12-17 13:00:00,31.52,31.58,31.52,31.57,8700.0,28.8799,28.9348,28.8799,28.9257,8700.0
2013-12-17 13:05:00,31.58,31.58,31.56,31.56,10200.0,28.9348,28.9348,28.9165,28.9165,10200.0
2013-12-17 13:10:00,31.56,31.56,31.53,31.53,12500.0,28.9165,28.9165,28.889,28.889,12500.0
2013-12-17 13:15:00,31.53,31.57,31.52,31.56,20200.0,28.889,28.9257,28.8799,28.9165,20200.0
2013-12-17 13:20:00,31.57,31.57,31.52,31.53,8900.0,28.9257,28.9257,28.8799,28.889,8900.0
2013-12-17 13:25:00,31.53,31.53,31.49,31.52,18100.0,28.889,28.889,28.8524,28.8799,18100.0
2013-12-17 13:30:00,31.51,31.53,31.5,31.51,9600.0,28.8707,28.889,28.8615,28.8707,9600.0
2013-12-17 13:35:00,31.5,31.52,31.5,31.51,15400.0,28.8615,28.8799,28.8615,28.8707,15400.0
2013-12-17 13:40:00,31.51,31.52,31.48,31.52,25800.0,28.8707,28.8799,28.8432,28.8799,25800.0
2013-12-17 13:45:00,31.53,31.54,31.52,31.52,7000.0,28.889,28.8982,28.8799,28.8799,7000.0
2013-12-17 13:50:00,31.52,31.53,31.48,31.5,20600.0,28.8799,28.889,28.8432,28.8615,20600.0
2013-12-17 13:55:00,31.51,31.54,31.5,31.52,10800.0,28.8707,28.8982,28.8615,28.8799,10800.0
2013-12-17 14:00:00,31.52,31.53,31.51,31.53,10600.0,28.8799,28.889,28.8707,28.889,10600.0
2013-12-17 14:05:00,31.53,31.59,31.53,31.59,21300.0,28.889,28.944,28.889,28.944,21300.0
2013-12-17 14:10:00,31.59,31.6,31.57,31.59,18900.0,28.944,28.9532,28.9257,28.944,18900.0
2013-12-17 14:15:00,31.59,31.6,31.58,31.59,44300.0,28.944,28.9532,28.9348,28.944,44300.0
2013-12-17 14:20:00,31.58,31.59,31.58,31.59,14400.0,28.9348,28.944,28.9348,28.944,14400.0
2013-12-17 14:25:00,31.59,31.61,31.58,31.6,23800.0,28.944,28.9623,28.9348,28.9532,23800.0
2013-12-17 14:30:00,31.6,31.6,31.58,31.58,22900.0,28.9532,28.9532,28.9348,28.9348,22900.0
2013-12-17 14:35:00,31.58,31.6,31.57,31.59,49000.0,28.9348,28.9532,28.9257,28.944,49000.0
2013-12-17 14:40:00,31.59,31.59,31.56,31.57,20500.0,28.944,28.944,28.9165,28.9257,20500.0
2013-12-17 14:45:00,31.58,31.58,31.56,31.57,28100.0,28.9348,28.9348,28.9165,28.9257,28100.0
2013-12-17 14:50:00,31.57,31.58,31.55,31.55,11100.0,28.9257,28.9348,28.9074,28.9074,11100.0
2013-12-17 14:55:00,31.56,31.57,31.55,31.57,13800.0,28.9165,28.9257,28.9074,28.9257,13800.0
2013-12-17 15:00:00,31.57,31.59,31.56,31.58,42500.0,28.9257,28.944,28.9165,28.9348,42500.0
2013-12-17 15:05:00,31.57,31.64,31.57,31.64,41100.0,28.9257,28.9898,28.9257,28.9898,41100.0
2013-12-17 15:10:00,31.64,31.66,31.64,31.65,53300.0,28.9898,29.0081,28.9898,28.999,53300.0
2013-12-17 15:15:00,31.64,31.66,31.64,31.65,33300.0,28.9898,29.0081,28.9898,28.999,33300.0
2013-12-17 15:20:00,31.65,31.69,31.65,31.68,31900.0,28.999,29.0356,28.999,29.0265,31900.0
2013-12-17 15:25:00,31.68,31.69,31.66,31.66,29200.0,29.0265,29.0356,29.0081,29.0081,29200.0
2013-12-17 15:30:00,31.66,31.67,31.63,31.67,85900.0,29.0081,29.0173,28.9807,29.0173,85900.0
2013-12-17 15:35:00,31.66,31.7,31.66,31.7,58200.0,29.0081,29.0448,29.0081,29.0448,58200.0
2013-12-17 15:40:00,31.69,31.7,31.66,31.68,44000.0,29.0356,29.0448,29.0081,29.0265,44000.0
2013-12-17 15:45:00,31.68,31.68,31.65,31.65,50300.0,29.0265,29.0265,28.999,28.999,50300.0
2013-12-17 15:50:00,31.66,31.66,31.63,31.64,68300.0,29.0081,29.0081,28.9807,28.9898,68300.0
2013-12-17 15:55:00,31.64,31.66,31.63,31.63,112400.0,28.9898,29.0081,28.9807,28.9807,112400.0
2013-12-18 09:30:00,31.61,31.71,31.6,31.61,46100.0,28.9623,29.054,28.9532,28.9623,46100.0
2013-12-18 09:35:00,31.61,31.65,31.55,31.6,25500.0,28.9623,28.999,28.9074,28.9532,25500.0
2013-12-18 09:40:00,31.6,31.6,31.56,31.56,20600.0,28.9532,28.9532,28.9165,28.9165,20600.0
2013-12-18 09:45:00,31.54,31.63,31.53,31.61,64000.0,28.8982,28.9807,28.889,28.9623,64000.0
2013-12-18 09:50:00,31.61,31.61,31.45,31.47,38400.0,28.9623,28.9623,28.8157,28.8341,38400.0
2013-12-18 09:55:00,31.48,31.59,31.47,31.59,55400.0,28.8432,28.944,28.8341,28.944,55400.0
2013-12-18 10:00:00,31.59,31.64,31.53,31.64,103900.0,28.944,28.9898,28.889,28.9898,103900.0
2013-12-18 10:05:00,31.65,31.65,31.6,31.62,23000.0,28.999,28.999,28.9532,28.9715,23000.0
2013-12-18 10:10:00,31.61,31.63,31.6,31.6,13300.0,28.9623,28.9807,28.9532,28.9532,13300.0
2013-12-18 10:15:00,31.61,31.61,31.56,31.56,8000.0,28.9623,28.9623,28.9165,28.9165,8000.0
2013-12-18 10:20:00,31.56,31.59,31.53,31.59,34500.0,28.9165,28.944,28.889,28.944,34500.0
2013-12-18 10:25:00,31.59,31.62,31.59,31.61,16000.0,28.944,28.9715,28.944,28.9623,16000.0
2013-12-18 10:30:00,31.62,31.63,31.61,31.62,14300.0,28.9715,28.9807,28.9623,28.9715,14300.0
2013-12-18 10:35:00,31.61,31.61,31.58,31.6,14500.0,28.9623,28.9623,28.9348,28.9532,14500.0
2013-12-18 10:40:00,31.6,31.6,31.55,31.57,47600.0,28.9532,28.9532,28.9074,28.9257,47600.0
2013-12-18 10:45:00,31.57,31.57,31.51,31.53,10300.0,28.9257,28.9257,28.8707,28.889,10300.0
2013-12-18 10:50:00,31.52,31.58,31.52,31.57,35700.0,28.8799,28.9348,28.8799,28.9257,35700.0
2013-12-18 10:55:00,31.57,31.61,31.57,31.59,20400.0,28.9257,28.9623,28.9257,28.944,20400.0
2013-12-18 11:00:00,31.59,31.59,31.53,31.53,19200.0,28.944,28.944,28.889,28.889,19200.0
2013-12-18 11:05:00,31.54,31.58,31.52,31.58,19600.0,28.8982,28.9348,28.8799,28.9348,19600.0
2013-12-18 11:10:00,31.59,31.6,31.57,31.6,43800.0,28.944,28.9532,28.9257,28.9532,43800.0
2013-12-18 11:15:00,31.59,31.6,31.58,31.59,68500.0,28.944,28.9532,28.9348,28.944,68500.0
2013-12-18 11:20:00,31.58,31.6,31.58,31.59,4300.0,28.9348,28.9532,28.9348,28.944,4300.0
2013-12-18 11:25:00,31.59,31.59,31.54,31.55,10100.0,28.944,28.944,28.8982,28.9074,10100.0
2013-12-18 11:30:00,31.55,31.55,31.53,31.55,10700.0,28.9074,28.9074,28.889,28.9074,10700.0
2013-12-18 11:35:00,31.54,31.59,31.52,31.59,50700.0,28.8982,28.944,28.8799,28.944,50700.0
2013-12-18 11:40:00,31.59,31.6,31.55,31.58,76300.0,28.944,28.9532,28.9074,28.9348,76300.0
2013-12-18 11:45:00,31.58,31.6,31.57,31.59,37700.0,28.9348,28.9532,28.9257,28.944,37700.0
2013-12-18 11:50:00,31.59,31.59,31.54,31.55,40000.0,28.944,28.944,28.8982,28.9074,40000.0
2013-12-18 11:55:00,31.55,31.6,31.55,31.59,46600.0,28.9074,28.9532,28.9074,28.944,46600.0
2013-12-18 12:00:00,31.58,31.6,31.56,31.59,13100.0,28.9348,28.9532,28.9165,28.944,13100.0
2013-12-18 12:05:00,31.59,31.6,31.58,31.59,6200.0,28.944,28.9532,28.9348,28.944,6200.0
2013-12-18 12:10:00,31.59,31.59,31.57,31.58,7300.0,28.944,28.944,28.9257,28.9348,7300.0
2013-12-18 12:15:00,31.57,31.58,31.55,31.56,7900.0,28.9257,28.9348,28.9074,28.9165,7900.0
2013-12-18 12:20:00,31.55,31.59,31.54,31.59,18100.0,28.9074,28.944,28.8982,28.944,18100.0
2013-12-18 12:25:00,31.58,31.63,31.57,31.61,43200.0,28.9348,28.9807,28.9257,28.9623,43200.0
2013-12-18 12:30:00,31.61,31.61,31.58,31.59,23800.0,28.9623,28.9623,28.9348,28.944,23800.0
2013-12-18 12:35:00,31.6,31.6,31.58,31.6,17400.0,28.9532,28.9532,28.9348,28.9532,17400.0
2013-12-18 12:40:00,31.6,31.61,31.58,31.61,23500.0,28.9532,28.9623,28.9348,28.9623,23500.0
2013-12-18 12:45:00,31.61,31.61,31.58,31.59,18900.0,28.9623,28.9623,28.9348,28.944,18900.0
2013-12-18 12:50:00,31.6,31.62,31.58,31.62,50700.0,28.9532,28.9715,28.9348,28.9715,50700.0
2013-12-18 12:55:00,31.62,31.63,31.59,31.62,51500.0,28.9715,28.9807,28.944,28.9715,51500.0
2013-12-18 13:00:00,31.64,31.64,31.59,31.63,68900.0,28.9898,28.9898,28.944,28.9807,68900.0
2013-12-18 13:05:00,31.64,31.64,31.61,31.63,18100.0,28.9898,28.9898,28.9623,28.9807,18100.0
2013-12-18 13:10:00,31.63,31.64,31.59,31.6,44200.0,28.9807,28.9898,28.944,28.9532,44200.0
2013-12-18 13:15:00,31.59,31.62,31.57,31.62,50100.0,28.944,28.9715,28.9257,28.9715,50100.0
2013-12-18 13:20:00,31.61,31.63,31.6,31.62,18400.0,28.9623,28.9807,28.9532,28.9715,18400.0
2013-12-18 13:25:00,31.63,31.63,31.61,31.63,7200.0,28.9807,28.9807,28.9623,28.9807,7200.0
2013-12-18 13:30:00,31.62,31.64,31.62,31.63,36400.0,28.9715,28.9898,28.9715,28.9807,36400.0
2013-12-18 13:35:00,31.63,31.65,31.62,31.65,24600.0,28.9807,28.999,28.9715,28.999,24600.0
2013-12-18 13:40:00,31.65,31.66,31.65,31.65,26000.0,28.999,29.0081,28.999,28.999,26000.0
2013-12-18 13:45:00,31.66,31.67,31.64,31.66,29400.0,29.0081,29.0173,28.9898,29.0081,29400.0
2013-12-18 13:50:00,31.66,31.66,31.63,31.65,36100.0,29.0081,29.0081,28.9807,28.999,36100.0
2013-12-18 13:55:00,31.64,31.73,31.61,31.65,49800.0,28.9898,29.0723,28.9623,28.999,49800.0
2013-12-18 14:00:00,31.62,31.76,31.3,31.74,119400.0,28.9715,29.0998,28.6783,29.0814,119400.0
2013-12-18 14:05:00,31.74,31.87,31.72,31.8,98400.0,29.0814,29.2006,29.0631,29.1364,98400.0
2013-12-18 14:10:00,31.8,31.81,31.7,31.74,27500.0,29.1364,29.1456,29.0448,29.0814,27500.0
2013-12-18 14:15:00,31.74,31.75,31.68,31.74,31100.0,29.0814,29.0906,29.0265,29.0814,31100.0
2013-12-18 14:20:00,31.75,31.83,31.74,31.81,41600.0,29.0906,29.1639,29.0814,29.1456,41600.0
2013-12-18 14:25:00,31.82,31.82,31.76,31.76,21600.0,29.1547,29.1547,29.0998,29.0998,21600.0
2013-12-18 14:30:00,31.77,31.83,31.77,31.82,41700.0,29.1089,29.1639,29.1089,29.1547,41700.0
2013-12-18 14:35:00,31.82,31.97,31.81,31.97,62400.0,29.1547,29.2922,29.1456,29.2922,62400.0
2013-12-18 14:40:00,31.96,31.96,31.86,31.86,42800.0,29.283,29.283,29.1914,29.1914,42800.0
2013-12-18 14:45:00,31.86,31.87,31.82,31.84,35400.0,29.1914,29.2006,29.1547,29.1731,35400.0
2013-12-18 14:50:00,31.84,31.87,31.83,31.86,24500.0,29.1731,29.2006,29.1639,29.1914,24500.0
2013-12-18 14:55:00,31.86,31.88,31.83,31.86,67900.0,29.1914,29.2097,29.1639,29.1914,67900.0
2013-12-18 15:00:00,31.86,31.88,31.84,31.88,24100.0,29.1914,29.2097,29.1731,29.2097,24100.0
2013-12-18 15:05:00,31.88,31.92,31.88,31.9,29900.0,29.2097,29.2464,29.2097,29.228,29900.0
2013-12-18 15:10:00,31.9,32.01,31.9,32.0,58200.0,29.228,29.3288,29.228,29.3197,58200.0
2013-12-18 15:15:00,32.01,32.05,32.01,32.02,32600.0,29.3288,29.3655,29.3288,29.338,32600.0
2013-12-18 15:20:00,32.02,32.04,32.01,32.04,50100.0,29.338,29.3563,29.3288,29.3563,50100.0
2013-12-18 15:25:00,32.03,32.04,31.96,31.99,36800.0,29.3472,29.3563,29.283,29.3105,36800.0
2013-12-18 15:30:00,32.0,32.03,31.99,32.01,70700.0,29.3197,29.3472,29.3105,29.3288,70700.0
2013-12-18 15:35:00,32.01,32.09,31.99,32.09,100200.0,29.3288,29.4021,29.3105,29.4021,100200.0
2013-12-18 15:40:00,32.08,32.16,32.08,32.12,101100.0,29.393,29.4663,29.393,29.4296,101100.0
2013-12-18 15:45:00,32.13,32.16,32.1,32.11,165900.0,29.4388,29.4663,29.4113,29.4205,165900.0
2013-12-18 15:50:00,32.11,32.13,32.08,32.1,142000.0,29.4205,29.4388,29.393,29.4113,142000.0
2013-12-18 15:55:00,32.09,32.2,32.08,32.18,246200.0,29.4021,29.5029,29.393,29.4846,246200.0
2013-12-19 09:30:00,32.09,32.14,31.8,31.8,38000.0,29.4021,29.4479,29.1364,29.1364,38000.0
2013-12-19 09:35:00,31.86,32.07,31.83,31.97,28100.0,29.1914,29.3838,29.1639,29.2922,28100.0
2013-12-19 09:40:00,31.98,32.05,31.96,32.03,62800.0,29.3013,29.3655,29.283,29.3472,62800.0
2013-12-19 09:45:00,32.03,32.1,31.99,31.99,41500.0,29.3472,29.4113,29.3105,29.3105,41500.0
2013-12-19 09:50:00,31.97,32.0,31.92,31.99,31400.0,29.2922,29.3197,29.2464,29.3105,31400.0
2013-12-19 09:55:00,32.0,32.0,31.89,31.91,44100.0,29.3197,29.3197,29.2189,29.2372,44100.0
2013-12-19 10:00:00,31.89,31.93,31.8,31.84,33800.0,29.2189,29.2555,29.1364,29.1731,33800.0
2013-12-19 10:05:00,31.85,31.88,31.78,31.81,65400.0,29.1822,29.2097,29.1181,29.1456,65400.0
2013-12-19 10:10:00,31.8,31.82,31.69,31.7,48300.0,29.1364,29.1547,29.0356,29.0448,48300.0
2013-12-19 10:15:00,31.7,31.8,31.66,31.79,55800.0,29.0448,29.1364,29.0081,29.1273,55800.0
2013-12-19 10:20:00,31.8,31.86,31.78,31.79,37100.0,29.1364,29.1914,29.1181,29.1273,37100.0
2013-12-19 10:25:00,31.8,31.99,31.79,31.99,67600.0,29.1364,29.3105,29.1273,29.3105,67600.0
2013-12-19 10:30:00,31.99,32.05,31.94,32.04,25200.0,29.3105,29.3655,29.2647,29.3563,25200.0
2013-12-19 10:35:00,32.03,32.03,31.94,31.97,81400.0,29.3472,29.3472,29.2647,29.2922,81400.0
2013-12-19 10:40:00,31.95,32.02,31.95,32.02,25800.0,29.2739,29.338,29.2739,29.338,25800.0
2013-12-19 10:45:00,32.02,32.03,31.99,32.01,26700.0,29.338,29.3472,29.3105,29.3288,26700.0
2013-12-19 10:50:00,32.01,32.08,32.0,32.05,33500.0,29.3288,29.393,29.3197,29.3655,33500.0
2013-12-19 10:55:00,32.06,32.15,32.05,32.12,47200.0,29.3746,29.4571,29.3655,29.4296,47200.0
2013-12-19 11:00:00,32.12,32.12,32.08,32.11,41600.0,29.4296,29.4296,29.393,29.4205,41600.0
2013-12-19 11:05:00,32.11,32.11,32.06,32.08,26700.0,29.4205,29.4205,29.3746,29.393,26700.0
2013-12-19 11:10:00,32.08,32.11,32.07,32.1,20700.0,29.393,29.4205,29.3838,29.4113,20700.0
2013-12-19 11:15:00,32.1,32.14,32.1,32.14,17100.0,29.4113,29.4479,29.4113,29.4479,17100.0
2013-12-19 11:20:00,32.14,32.18,32.13,32.14,32700.0,29.4479,29.4846,29.4388,29.4479,32700.0
2013-12-19 11:25:00,32.14,32.17,32.1,32.16,67100.0,29.4479,29.4754,29.4113,29.4663,67100.0
2013-12-19 11:30:00,32.15,32.21,32.15,32.2,29200.0,29.4571,29.5121,29.4571,29.5029,29200.0
2013-12-19 11:35:00,32.19,32.25,32.19,32.25,41200.0,29.4938,29.5487,29.4938,29.5487,41200.0
2013-12-19 11:40:00,32.24,32.27,32.21,32.21,59000.0,29.5396,29.5671,29.5121,29.5121,59000.0
2013-12-19 11:45:00,32.21,32.27,32.2,32.26,38100.0,29.5121,29.5671,29.5029,29.5579,38100.0
2013-12-19 11:50:00,32.25,32.32,32.25,32.27,58700.0,29.5487,29.6129,29.5487,29.5671,58700.0
2013-12-19 11:55:00,32.27,32.27,32.25,32.26,31000.0,29.5671,29.5671,29.5487,29.5579,31000.0
2013-12-19 12:00:00,32.25,32.27,32.23,32.26,40000.0,29.5487,29.5671,29.5304,29.5579,40000.0
2013-12-19 12:05:00,32.26,32.26,32.22,32.25,13500.0,29.5579,29.5579,29.5212,29.5487,13500.0
2013-12-19 12:10:00,32.25,32.25,32.21,32.21,10200.0,29.5487,29.5487,29.5121,29.5121,10200.0
2013-12-19 12:15:00,32.21,32.21,32.17,32.2,13400.0,29.5121,29.5121,29.4754,29.5029,13400.0
2013-12-19 12:20:00,32.2,32.25,32.2,32.25,12800.0,29.5029,29.5487,29.5029,29.5487,12800.0
2013-12-19 12:25:00,32.24,32.26,32.24,32.25,21100.0,29.5396,29.5579,29.5396,29.5487,21100.0
2013-12-19 12:30:00,32.26,32.3,32.26,32.3,17200.0,29.5579,29.5945,29.5579,29.5945,17200.0
2013-12-19 12:35:00,32.29,32.33,32.29,32.29,23700.0,29.5854,29.622,29.5854,29.5854,23700.0
2013-12-19 12:40:00,32.3,32.33,32.3,32.33,15200.0,29.5945,29.622,29.5945,29.622,15200.0
2013-12-19 12:45:00,32.33,32.33,32.29,32.32,29800.0,29.622,29.622,29.5854,29.6129,29800.0
2013-12-19 12:50:00,32.32,32.34,32.29,32.34,52300.0,29.6129,29.6312,29.5854,29.6312,52300.0
2013-12-19 12:55:00,32.33,32.34,32.32,32.33,12000.0,29.622,29.6312,29.6129,29.622,12000.0
2013-12-19 13:00:00,32.32,32.33,32.3,32.3,56400.0,29.6129,29.622,29.5945,29.5945,56400.0
2013-12-19 13:05:00,32.3,32.33,32.3,32.32,22400.0,29.5945,29.622,29.5945,29.6129,22400.0
2013-12-19 13:10:00,32.31,32.31,32.25,32.25,25200.0,29.6037,29.6037,29.5487,29.5487,25200.0
2013-12-19 13:15:00,32.25,32.28,32.25,32.27,9600.0,29.5487,29.5762,29.5487,29.5671,9600.0
2013-12-19 13:20:00,32.26,32.27,32.25,32.25,536900.0,29.5579,29.5671,29.5487,29.5487,536900.0
2013-12-19 13:25:00,32.25,32.26,32.24,32.25,53900.0,29.5487,29.5579,29.5396,29.5487,53900.0
2013-12-19 13:30:00,32.25,32.28,32.24,32.28,30800.0,29.5487,29.5762,29.5396,29.5762,30800.0
2013-12-19 13:35:00,32.27,32.32,32.26,32.27,32200.0,29.5671,29.6129,29.5579,29.5671,32200.0
2013-12-19 13:40:00,32.27,32.3,32.26,32.3,18900.0,29.5671,29.5945,29.5579,29.5945,18900.0
2013-12-19 13:45:00,32.3,32.3,32.25,32.25,72900.0,29.5945,29.5945,29.5487,29.5487,72900.0
2013-12-19 13:50:00,32.25,32.26,32.2,32.2,37200.0,29.5487,29.5579,29.5029,29.5029,37200.0
2013-12-19 13:55:00,32.2,32.25,32.2,32.24,24400.0,29.5029,29.5487,29.5029,29.5396,24400.0
2013-12-19 14:00:00,32.24,32.28,32.24,32.27,22600.0,29.5396,29.5762,29.5396,29.5671,22600.0
2013-12-19 14:05:00,32.27,32.33,32.27,32.32,28600.0,29.5671,29.622,29.5671,29.6129,28600.0
2013-12-19 14:10:00,32.32,32.33,32.3,32.33,21600.0,29.6129,29.622,29.5945,29.622,21600.0
2013-12-19 14:15:00,32.33,32.34,32.31,32.33,31000.0,29.622,29.6312,29.6037,29.622,31000.0
2013-12-19 14:20:00,32.34,32.35,32.33,32.35,23000.0,29.6312,29.6404,29.622,29.6404,23000.0
2013-12-19 14:25:00,32.35,32.37,32.33,32.34,20000.0,29.6404,29.6587,29.622,29.6312,20000.0
2013-12-19 14:30:00,32.33,32.34,32.32,32.33,13000.0,29.622,29.6312,29.6129,29.622,13000.0
2013-12-19 14:35:00,32.33,32.34,32.33,32.33,14900.0,29.622,29.6312,29.622,29.622,14900.0
2013-12-19 14:40:00,32.33,32.34,32.18,32.19,111700.0,29.622,29.6312,29.4846,29.4938,111700.0
2013-12-19 14:45:00,32.18,32.23,32.18,32.22,22300.0,29.4846,29.5304,29.4846,29.5212,22300.0
2013-12-19 14:50:00,32.22,32.25,32.22,32.23,30500.0,29.5212,29.5487,29.5212,29.5304,30500.0
2013-12-19 14:55:00,32.23,32.26,32.22,32.24,37400.0,29.5304,29.5579,29.5212,29.5396,37400.0
2013-12-19 15:00:00,32.24,32.25,32.23,32.25,66300.0,29.5396,29.5487,29.5304,29.5487,66300.0
2013-12-19 15:05:00,32.25,32.3,32.25,32.29,28200.0,29.5487,29.5945,29.5487,29.5854,28200.0
2013-12-19 15:10:00,32.29,32.3,32.27,32.29,20000.0,29.5854,29.5945,29.5671,29.5854,20000.0
2013-12-19 15:15:00,32.3,32.33,32.29,32.3,34800.0,29.5945,29.622,29.5854,29.5945,34800.0
2013-12-19 15:20:00,32.31,32.31,32.29,32.3,33200.0,29.6037,29.6037,29.5854,29.5945,33200.0
2013-12-19 15:25:00,32.3,32.34,32.3,32.33,28000.0,29.5945,29.6312,29.5945,29.622,28000.0
2013-12-19 15:30:00,32.34,32.35,32.31,32.32,42900.0,29.6312,29.6404,29.6037,29.6129,42900.0
2013-12-19 15:35:00,32.31,32.35,32.31,32.34,40600.0,29.6037,29.6404,29.6037,29.6312,40600.0
2013-12-19 15:40:00,32.34,32.37,32.34,32.36,58100.0,29.6312,29.6587,29.6312,29.6495,58100.0
2013-12-19 15:45:00,32.35,32.35,32.21,32.22,76700.0,29.6404,29.6404,29.5121,29.5212,76700.0
2013-12-19 15:50:00,32.23,32.27,32.21,32.22,72200.0,29.5304,29.5671,29.5121,29.5212,72200.0
2013-12-19 15:55:00,32.22,32.34,32.22,32.31,159000.0,29.5212,29.6312,29.5212,29.6037,159000.0
2013-12-20 09:30:00,32.33,32.47,32.33,32.43,540000.0,29.622,29.7503,29.622,29.7137,540000.0
2013-12-20 09:35:00,32.44,32.45,32.26,32.31,46400.0,29.7228,29.732,29.5579,29.6037,46400.0
2013-12-20 09:40:00,32.31,32.49,32.31,32.46,25000.0,29.6037,29.7686,29.6037,29.7411,25000.0
2013-12-20 09:45:00,32.46,32.5,32.44,32.45,32300.0,29.7411,29.7778,29.7228,29.732,32300.0
2013-12-20 09:50:00,32.44,32.49,32.36,32.4,57400.0,29.7228,29.7686,29.6495,29.6862,57400.0
2013-12-20 09:55:00,32.39,32.49,32.34,32.45,66500.0,29.677,29.7686,29.6312,29.732,66500.0
2013-12-20 10:00:00,32.46,32.5,32.44,32.46,16200.0,29.7411,29.7778,29.7228,29.7411,16200.0
2013-12-20 10:05:00,32.45,32.47,32.38,32.44,76700.0,29.732,29.7503,29.6678,29.7228,76700.0
2013-12-20 10:10:00,32.45,32.45,32.35,32.44,58200.0,29.732,29.732,29.6404,29.7228,58200.0
2013-12-20 10:15:00,32.45,32.56,32.45,32.53,50400.0,29.732,29.8328,29.732,29.8053,50400.0
2013-12-20 10:20:00,32.53,32.54,32.49,32.52,45500.0,29.8053,29.8144,29.7686,29.7961,45500.0
2013-12-20 10:25:00,32.51,32.59,32.51,32.59,38100.0,29.787,29.8603,29.787,29.8603,38100.0
2013-12-20 10:30:00,32.59,32.69,32.58,32.65,40400.0,29.8603,29.9519,29.8511,29.9152,40400.0
2013-12-20 10:35:00,32.63,32.63,32.55,32.61,49100.0,29.8969,29.8969,29.8236,29.8786,49100.0
2013-12-20 10:40:00,32.62,32.66,32.61,32.65,29100.0,29.8877,29.9244,29.8786,29.9152,29100.0
2013-12-20 10:45:00,32.65,32.66,32.6,32.64,83600.0,29.9152,29.9244,29.8694,29.9061,83600.0
2013-12-20 10:50:00,32.64,32.65,32.61,32.62,49300.0,29.9061,29.9152,29.8786,29.8877,49300.0
2013-12-20 10:55:00,32.62,32.65,32.51,32.51,28900.0,29.8877,29.9152,29.787,29.787,28900.0
2013-12-20 11:00:00,32.51,32.53,32.45,32.45,28400.0,29.787,29.8053,29.732,29.732,28400.0
2013-12-20 11:05:00,32.45,32.45,32.39,32.4,30100.0,29.732,29.732,29.677,29.6862,30100.0
2013-12-20 11:10:00,32.41,32.41,32.38,32.41,26300.0,29.6953,29.6953,29.6678,29.6953,26300.0
2013-12-20 11:15:00,32.4,32.42,32.39,32.4,29700.0,29.6862,29.7045,29.677,29.6862,29700.0
2013-12-20 11:20:00,32.4,32.42,32.39,32.4,27300.0,29.6862,29.7045,29.677,29.6862,27300.0
2013-12-20 11:25:00,32.39,32.41,32.39,32.39,34700.0,29.677,29.6953,29.677,29.677,34700.0
2013-12-20 11:30:00,32.39,32.43,32.39,32.43,22700.0,29.677,29.7137,29.677,29.7137,22700.0
2013-12-20 11:35:00,32.43,32.45,32.4,32.4,47400.0,29.7137,29.732,29.6862,29.6862,47400.0
2013-12-20 11:40:00,32.41,32.41,32.39,32.39,14000.0,29.6953,29.6953,29.677,29.677,14000.0
2013-12-20 11:45:00,32.39,32.41,32.39,32.4,8400.0,29.677,29.6953,29.677,29.6862,8400.0
2013-12-20 11:50:00,32.41,32.45,32.4,32.45,16000.0,29.6953,29.732,29.6862,29.732,16000.0
2013-12-20 11:55:00,32.45,32.45,32.42,32.45,18500.0,29.732,29.732,29.7045,29.732,18500.0
2013-12-20 12:00:00,32.46,32.47,32.39,32.4,15100.0,29.7411,29.7503,29.677,29.6862,15100.0
2013-12-20 12:05:00,32.4,32.4,32.31,32.35,75000.0,29.6862,29.6862,29.6037,29.6404,75000.0
2013-12-20 12:10:00,32.36,32.36,32.29,32.31,32800.0,29.6495,29.6495,29.5854,29.6037,32800.0
2013-12-20 12:15:00,32.31,32.35,32.3,32.33,15800.0,29.6037,29.6404,29.5945,29.622,15800.0
2013-12-20 12:20:00,32.33,32.34,32.3,32.33,12600.0,29.622,29.6312,29.5945,29.622,12600.0
2013-12-20 12:25:00,32.32,32.38,32.31,32.34,20200.0,29.6129,29.6678,29.6037,29.6312,20200.0
2013-12-20 12:30:00,32.35,32.39,32.34,32.39,10800.0,29.6404,29.677,29.6312,29.677,10800.0
2013-12-20 12:35:00,32.4,32.44,32.39,32.43,7600.0,29.6862,29.7228,29.677,29.7137,7600.0
2013-12-20 12:40:00,32.44,32.47,32.43,32.46,15100.0,29.7228,29.7503,29.7137,29.7411,15100.0
2013-12-20 12:45:00,32.46,32.48,32.43,32.48,15200.0,29.7411,29.7595,29.7137,29.7595,15200.0
2013-12-20 12:50:00,32.48,32.53,32.47,32.52,19500.0,29.7595,29.8053,29.7503,29.7961,19500.0
2013-12-20 12:55:00,32.52,32.53,32.45,32.46,19900.0,29.7961,29.8053,29.732,29.7411,19900.0
2013-12-20 13:00:00,32.46,32.48,32.45,32.47,5200.0,29.7411,29.7595,29.732,29.7503,5200.0
2013-12-20 13:05:00,32.48,32.5,32.47,32.49,8800.0,29.7595,29.7778,29.7503,29.7686,8800.0
2013-12-20 13:10:00,32.48,32.57,32.48,32.56,44700.0,29.7595,29.8419,29.7595,29.8328,44700.0
2013-12-20 13:15:00,32.57,32.58,32.56,32.57,10300.0,29.8419,29.8511,29.8328,29.8419,10300.0
2013-12-20 13:20:00,32.57,32.61,32.56,32.61,12900.0,29.8419,29.8786,29.8328,29.8786,12900.0
2013-12-20 13:25:00,32.61,32.61,32.53,32.54,15900.0,29.8786,29.8786,29.8053,29.8144,15900.0
2013-12-20 13:30:00,32.54,32.58,32.5,32.5,20100.0,29.8144,29.8511,29.7778,29.7778,20100.0
2013-12-20 13:35:00,32.5,32.51,32.48,32.48,10100.0,29.7778,29.787,29.7595,29.7595,10100.0
2013-12-20 13:40:00,32.48,32.51,32.47,32.48,66200.0,29.7595,29.787,29.7503,29.7595,66200.0
2013-12-20 13:45:00,32.48,32.48,32.46,32.46,15800.0,29.7595,29.7595,29.7411,29.7411,15800.0
2013-12-20 13:50:00,32.47,32.47,32.46,32.46,5800.0,29.7503,29.7503,29.7411,29.7411,5800.0
2013-12-20 13:55:00,32.46,32.47,32.39,32.41,60300.0,29.7411,29.7503,29.677,29.6953,60300.0
2013-12-20 14:00:00,32.42,32.47,32.4,32.44,42900.0,29.7045,29.7503,29.6862,29.7228,42900.0
2013-12-20 14:05:00,32.44,32.48,32.44,32.46,16100.0,29.7228,29.7595,29.7228,29.7411,16100.0
2013-12-20 14:10:00,32.47,32.47,32.43,32.44,17300.0,29.7503,29.7503,29.7137,29.7228,17300.0
2013-12-20 14:15:00,32.44,32.48,32.43,32.47,14300.0,29.7228,29.7595,29.7137,29.7503,14300.0
2013-12-20 14:20:00,32.48,32.48,32.42,32.44,18300.0,29.7595,29.7595,29.7045,29.7228,18300.0
2013-12-20 14:25:00,32.44,32.45,32.4,32.4,23500.0,29.7228,29.732,29.6862,29.6862,23500.0
2013-12-20 14:30:00,32.41,32.42,32.4,32.41,11100.0,29.6953,29.7045,29.6862,29.6953,11100.0
2013-12-20 14:35:00,32.41,32.43,32.41,32.43,11200.0,29.6953,29.7137,29.6953,29.7137,11200.0
2013-12-20 14:40:00,32.42,32.43,32.41,32.41,18500.0,29.7045,29.7137,29.6953,29.6953,18500.0
2013-12-20 14:45:00,32.42,32.44,32.41,32.44,15400.0,29.7045,29.7228,29.6953,29.7228,15400.0
2013-12-20 14:50:00,32.43,32.43,32.4,32.4,15400.0,29.7137,29.7137,29.6862,29.6862,15400.0
2013-12-20 14:55:00,32.41,32.43,32.4,32.41,18200.0,29.6953,29.7137,29.6862,29.6953,18200.0
2013-12-20 15:00:00,32.41,32.42,32.4,32.41,36300.0,29.6953,29.7045,29.6862,29.6953,36300.0
2013-12-20 15:05:00,32.41,32.43,32.41,32.42,37000.0,29.6953,29.7137,29.6953,29.7045,37000.0
2013-12-20 15:10:00,32.43,32.47,32.43,32.46,31500.0,29.7137,29.7503,29.7137,29.7411,31500.0
2013-12-20 15:15:00,32.47,32.49,32.46,32.48,28400.0,29.7503,29.7686,29.7411,29.7595,28400.0
2013-12-20 15:20:00,32.48,32.49,32.47,32.48,26800.0,29.7595,29.7686,29.7503,29.7595,26800.0
2013-12-20 15:25:00,32.48,32.48,32.43,32.46,53000.0,29.7595,29.7595,29.7137,29.7411,53000.0
2013-12-20 15:30:00,32.45,32.46,32.39,32.4,64900.0,29.732,29.7411,29.677,29.6862,64900.0
2013-12-20 15:35:00,32.4,32.42,32.39,32.42,54000.0,29.6862,29.7045,29.677,29.7045,54000.0
2013-12-20 15:40:00,32.42,32.44,32.42,32.43,62000.0,29.7045,29.7228,29.7045,29.7137,62000.0
2013-12-20 15:45:00,32.42,32.44,32.38,32.43,92200.0,29.7045,29.7228,29.6678,29.7137,92200.0
2013-12-20 15:50:00,32.43,32.49,32.4,32.41,177100.0,29.7137,29.7686,29.6862,29.6953,177100.0
2013-12-20 15:55:00,32.42,32.42,32.37,32.39,198800.0,29.7045,29.7045,29.6587,29.677,198800.0
2013-12-23 09:30:00,32.61,32.67,32.49,32.56,37600.0,29.8786,29.9335,29.7686,29.8328,37600.0
2013-12-23 09:35:00,32.54,32.55,32.48,32.48,32200.0,29.8144,29.8236,29.7595,29.7595,32200.0
2013-12-23 09:40:00,32.49,32.53,32.47,32.5,7600.0,29.7686,29.8053,29.7503,29.7778,7600.0
2013-12-23 09:45:00,32.48,32.5,32.47,32.49,21300.0,29.7595,29.7778,29.7503,29.7686,21300.0
2013-12-23 09:50:00,32.47,32.49,32.39,32.44,24500.0,29.7503,29.7686,29.677,29.7228,24500.0
2013-12-23 09:55:00,32.45,32.47,32.36,32.39,12600.0,29.732,29.7503,29.6495,29.677,12600.0
2013-12-23 10:00:00,32.39,32.41,32.28,32.36,36900.0,29.677,29.6953,29.5762,29.6495,36900.0
2013-12-23 10:05:00,32.36,32.4,32.35,32.37,37000.0,29.6495,29.6862,29.6404,29.6587,37000.0
2013-12-23 10:10:00,32.38,32.49,32.38,32.48,27000.0,29.6678,29.7686,29.6678,29.7595,27000.0
2013-12-23 10:15:00,32.48,32.49,32.46,32.47,27900.0,29.7595,29.7686,29.7411,29.7503,27900.0
2013-12-23 10:20:00,32.48,32.5,32.46,32.5,13100.0,29.7595,29.7778,29.7411,29.7778,13100.0
2013-12-23 10:25:00,32.48,32.49,32.42,32.42,16500.0,29.7595,29.7686,29.7045,29.7045,16500.0
2013-12-23 10:30:00,32.43,32.43,32.32,32.32,27500.0,29.7137,29.7137,29.6129,29.6129,27500.0
2013-12-23 10:35:00,32.35,32.43,32.31,32.42,45500.0,29.6404,29.7137,29.6037,29.7045,45500.0
2013-12-23 10:40:00,32.42,32.43,32.31,32.32,122100.0,29.7045,29.7137,29.6037,29.6129,122100.0
2013-12-23 10:45:00,32.31,32.34,32.25,32.34,39700.0,29.6037,29.6312,29.5487,29.6312,39700.0
2013-12-23 10:50:00,32.34,32.4,32.34,32.36,23200.0,29.6312,29.6862,29.6312,29.6495,23200.0
2013-12-23 10:55:00,32.36,32.39,32.35,32.35,21000.0,29.6495,29.677,29.6404,29.6404,21000.0
2013-12-23 11:00:00,32.36,32.37,32.35,32.37,10600.0,29.6495,29.6587,29.6404,29.6587,10600.0
2013-12-23 11:05:00,32.37,32.37,32.28,32.28,13600.0,29.6587,29.6587,29.5762,29.5762,13600.0
2013-12-23 11:10:00,32.28,32.28,32.23,32.26,20000.0,29.5762,29.5762,29.5304,29.5579,20000.0
2013-12-23 11:15:00,32.26,32.26,32.23,32.24,25700.0,29.5579,29.5579,29.5304,29.5396,25700.0
2013-12-23 11:20:00,32.23,32.24,32.21,32.22,21100.0,29.5304,29.5396,29.5121,29.5212,21100.0
2013-12-23 11:25:00,32.22,32.23,32.16,32.2,32700.0,29.5212,29.5304,29.4663,29.5029,32700.0
2013-12-23 11:30:00,32.2,32.21,32.19,32.21,20300.0,29.5029,29.5121,29.4938,29.5121,20300.0
2013-12-23 11:35:00,32.2,32.21,32.16,32.19,25000.0,29.5029,29.5121,29.4663,29.4938,25000.0
2013-12-23 11:40:00,32.19,32.23,32.19,32.22,14700.0,29.4938,29.5304,29.4938,29.5212,14700.0
2013-12-23 11:45:00,32.23,32.25,32.21,32.24,13200.0,29.5304,29.5487,29.5121,29.5396,13200.0
2013-12-23 11:50:00,32.23,32.29,32.23,32.29,14900.0,29.5304,29.5854,29.5304,29.5854,14900.0
2013-12-23 11:55:00,32.29,32.3,32.25,32.26,19700.0,29.5854,29.5945,29.5487,29.5579,19700.0
2013-12-23 12:00:00,32.26,32.34,32.26,32.34,18700.0,29.5579,29.6312,29.5579,29.6312,18700.0
2013-12-23 12:05:00,32.34,32.34,32.26,32.28,18700.0,29.6312,29.6312,29.5579,29.5762,18700.0
2013-12-23 12:10:00,32.26,32.31,32.26,32.31,11200.0,29.5579,29.6037,29.5579,29.6037,11200.0
2013-12-23 12:15:00,32.31,32.34,32.3,32.32,11100.0,29.6037,29.6312,29.5945,29.6129,11100.0
2013-12-23 12:20:00,32.32,32.32,32.27,32.28,13100.0,29.6129,29.6129,29.5671,29.5762,13100.0
2013-12-23 12:25:00,32.28,32.3,32.27,32.27,11400.0,29.5762,29.5945,29.5671,29.5671,11400.0
2013-12-23 12:30:00,32.27,32.28,32.26,32.26,9000.0,29.5671,29.5762,29.5579,29.5579,9000.0
2013-12-23 12:35:00,32.27,32.28,32.24,32.24,12400.0,29.5671,29.5762,29.5396,29.5396,12400.0
2013-12-23 12:40:00,32.24,32.25,32.24,32.25,7400.0,29.5396,29.5487,29.5396,29.5487,7400.0
2013-12-23 12:45:00,32.25,32.27,32.2,32.27,31700.0,29.5487,29.5671,29.5029,29.5671,31700.0
2013-12-23 12:50:00,32.27,32.3,32.27,32.3,14200.0,29.5671,29.5945,29.5671,29.5945,14200.0
2013-12-23 12:55:00,32.3,32.3,32.27,32.3,16000.0,29.5945,29.5945,29.5671,29.5945,16000.0
2013-12-23 13:00:00,32.3,32.33,32.29,32.31,25000.0,29.5945,29.622,29.5854,29.6037,25000.0
2013-12-23 13:05:00,32.32,32.35,32.31,32.35,10900.0,29.6129,29.6404,29.6037,29.6404,10900.0
2013-12-23 13:10:00,32.35,32.35,32.34,32.34,9600.0,29.6404,29.6404,29.6312,29.6312,9600.0
2013-12-23 13:15:00,32.34,32.36,32.33,32.34,20700.0,29.6312,29.6495,29.622,29.6312,20700.0
2013-12-23 13:20:00,32.34,32.35,32.34,32.35,17300.0,29.6312,29.6404,29.6312,29.6404,17300.0
2013-12-23 13:25:00,32.35,32.37,32.34,32.37,21300.0,29.6404,29.6587,29.6312,29.6587,21300.0
2013-12-23 13:30:00,32.37,32.39,32.35,32.39,23000.0,29.6587,29.677,29.6404,29.677,23000.0
2013-12-23 13:35:00,32.38,32.41,32.35,32.36,33000.0,29.6678,29.6953,29.6404,29.6495,33000.0
2013-12-23 13:40:00,32.35,32.4,32.35,32.4,14700.0,29.6404,29.6862,29.6404,29.6862,14700.0
2013-12-23 13:45:00,32.4,32.4,32.36,32.4,25900.0,29.6862,29.6862,29.6495,29.6862,25900.0
2013-12-23 13:50:00,32.4,32.4,32.38,32.4,20700.0,29.6862,29.6862,29.6678,29.6862,20700.0
2013-12-23 13:55:00,32.4,32.42,32.38,32.39,34500.0,29.6862,29.7045,29.6678,29.677,34500.0
2013-12-23 14:00:00,32.39,32.45,32.37,32.45,22400.0,29.677,29.732,29.6587,29.732,22400.0
2013-12-23 14:05:00,32.45,32.46,32.42,32.42,26900.0,29.732,29.7411,29.7045,29.7045,26900.0
2013-12-23 14:10:00,32.43,32.45,32.42,32.45,13300.0,29.7137,29.732,29.7045,29.732,13300.0
2013-12-23 14:15:00,32.45,32.45,32.39,32.42,26100.0,29.732,29.732,29.677,29.7045,26100.0
2013-12-23 14:20:00,32.42,32.44,32.4,32.41,24500.0,29.7045,29.7228,29.6862,29.6953,24500.0
2013-12-23 14:25:00,32.41,32.43,32.4,32.42,19500.0,29.6953,29.7137,29.6862,29.7045,19500.0
2013-12-23 14:30:00,32.41,32.46,32.41,32.45,26100.0,29.6953,29.7411,29.6953,29.732,26100.0
2013-12-23 14:35:00,32.45,32.45,32.43,32.43,35100.0,29.732,29.732,29.7137,29.7137,35100.0
2013-12-23 14:40:00,32.44,32.45,32.42,32.42,14500.0,29.7228,29.732,29.7045,29.7045,14500.0
2013-12-23 14:45:00,32.42,32.45,32.42,32.42,15900.0,29.7045,29.732,29.7045,29.7045,15900.0
2013-12-23 14:50:00,32.41,32.42,32.37,32.37,11600.0,29.6953,29.7045,29.6587,29.6587,11600.0
2013-12-23 14:55:00,32.38,32.38,32.34,32.34,10900.0,29.6678,29.6678,29.6312,29.6312,10900.0
2013-12-23 15:00:00,32.34,32.35,32.34,32.34,10000.0,29.6312,29.6404,29.6312,29.6312,10000.0
2013-12-23 15:05:00,32.35,32.35,32.31,32.32,33100.0,29.6404,29.6404,29.6037,29.6129,33100.0
2013-12-23 15:10:00,32.33,32.35,32.32,32.34,18800.0,29.622,29.6404,29.6129,29.6312,18800.0
2013-12-23 15:15:00,32.35,32.38,32.34,32.37,45500.0,29.6404,29.6678,29.6312,29.6587,45500.0
2013-12-23 15:20:00,32.37,32.38,32.34,32.34,37700.0,29.6587,29.6678,29.6312,29.6312,37700.0
2013-12-23 15:25:00,32.35,32.35,32.3,32.3,39300.0,29.6404,29.6404,29.5945,29.5945,39300.0
2013-12-23 15:30:00,32.3,32.37,32.27,32.37,47700.0,29.5945,29.6587,29.5671,29.6587,47700.0
2013-12-23 15:35:00,32.37,32.37,32.34,32.34,43500.0,29.6587,29.6587,29.6312,29.6312,43500.0
2013-12-23 15:40:00,32.34,32.37,32.32,32.36,87800.0,29.6312,29.6587,29.6129,29.6495,87800.0
2013-12-23 15:45:00,32.36,32.36,32.32,32.32,80700.0,29.6495,29.6495,29.6129,29.6129,80700.0
2013-12-23 15:50:00,32.32,32.36,32.31,32.35,113600.0,29.6129,29.6495,29.6037,29.6404,113600.0
2013-12-23 15:55:00,32.35,32.38,32.35,32.37,102500.0,29.6404,29.6678,29.6404,29.6587,102500.0
2013-12-24 09:30:00,32.3,32.32,32.14,32.25,38400.0,29.5945,29.6129,29.4479,29.5487,38400.0
2013-12-24 09:35:00,32.25,32.34,32.22,32.32,6000.0,29.5487,29.6312,29.5212,29.6129,6000.0
2013-12-24 09:40:00,32.34,32.34,32.14,32.2,18200.0,29.6312,29.6312,29.4479,29.5029,18200.0
2013-12-24 09:45:00,32.19,32.19,32.1,32.12,14900.0,29.4938,29.4938,29.4113,29.4296,14900.0
2013-12-24 09:50:00,32.13,32.16,32.12,32.12,19100.0,29.4388,29.4663,29.4296,29.4296,19100.0
2013-12-24 09:55:00,32.13,32.16,32.07,32.15,20500.0,29.4388,29.4663,29.3838,29.4571,20500.0
2013-12-24 10:00:00,32.13,32.2,32.12,32.16,27500.0,29.4388,29.5029,29.4296,29.4663,27500.0
2013-12-24 10:05:00,32.16,32.16,32.1,32.15,18800.0,29.4663,29.4663,29.4113,29.4571,18800.0
2013-12-24 10:10:00,32.15,32.2,32.15,32.2,10900.0,29.4571,29.5029,29.4571,29.5029,10900.0
2013-12-24 10:15:00,32.19,32.26,32.19,32.24,10500.0,29.4938,29.5579,29.4938,29.5396,10500.0
2013-12-24 10:20:00,32.27,32.35,32.25,32.34,10100.0,29.5671,29.6404,29.5487,29.6312,10100.0
2013-12-24 10:25:00,32.33,32.37,32.31,32.36,9800.0,29.622,29.6587,29.6037,29.6495,9800.0
2013-12-24 10:30:00,32.36,32.38,32.33,32.38,7300.0,29.6495,29.6678,29.622,29.6678,7300.0
2013-12-24 10:35:00,32.37,32.41,32.35,32.4,10600.0,29.6587,29.6953,29.6404,29.6862,10600.0
2013-12-24 10:40:00,32.4,32.4,32.34,32.38,12200.0,29.6862,29.6862,29.6312,29.6678,12200.0
2013-12-24 10:45:00,32.38,32.41,32.36,32.37,12400.0,29.6678,29.6953,29.6495,29.6587,12400.0
2013-12-24 10:50:00,32.37,32.38,32.34,32.36,7100.0,29.6587,29.6678,29.6312,29.6495,7100.0
2013-12-24 10:55:00,32.36,32.41,32.35,32.41,9000.0,29.6495,29.6953,29.6404,29.6953,9000.0
2013-12-24 11:00:00,32.41,32.45,32.4,32.44,10000.0,29.6953,29.732,29.6862,29.7228,10000.0
2013-12-24 11:05:00,32.42,32.45,32.41,32.43,6300.0,29.7045,29.732,29.6953,29.7137,6300.0
2013-12-24 11:10:00,32.43,32.44,32.41,32.41,16000.0,29.7137,29.7228,29.6953,29.6953,16000.0
2013-12-24 11:15:00,32.42,32.45,32.41,32.43,11800.0,29.7045,29.732,29.6953,29.7137,11800.0
2013-12-24 11:20:00,32.42,32.45,32.42,32.43,8700.0,29.7045,29.732,29.7045,29.7137,8700.0
2013-12-24 11:25:00,32.44,32.44,32.39,32.39,9600.0,29.7228,29.7228,29.677,29.677,9600.0
2013-12-24 11:30:00,32.4,32.4,32.36,32.37,6400.0,29.6862,29.6862,29.6495,29.6587,6400.0
2013-12-24 11:35:00,32.37,32.38,32.35,32.36,8700.0,29.6587,29.6678,29.6404,29.6495,8700.0
2013-12-24 11:40:00,32.36,32.37,32.3,32.31,25200.0,29.6495,29.6587,29.5945,29.6037,25200.0
2013-12-24 11:45:00,32.31,32.31,32.26,32.3,9100.0,29.6037,29.6037,29.5579,29.5945,9100.0
2013-12-24 11:50:00,32.3,32.32,32.3,32.3,5600.0,29.5945,29.6129,29.5945,29.5945,5600.0
2013-12-24 11:55:00,32.31,32.37,32.31,32.36,12100.0,29.6037,29.6587,29.6037,29.6495,12100.0
2013-12-24 12:00:00,32.35,32.4,32.35,32.38,13500.0,29.6404,29.6862,29.6404,29.6678,13500.0
2013-12-24 12:05:00,32.38,32.45,32.37,32.44,11800.0,29.6678,29.732,29.6587,29.7228,11800.0
2013-12-24 12:10:00,32.44,32.46,32.42,32.44,23200.0,29.7228,29.7411,29.7045,29.7228,23200.0
2013-12-24 12:15:00,32.44,32.48,32.43,32.46,17500.0,29.7228,29.7595,29.7137,29.7411,17500.0
2013-12-24 12:20:00,32.47,32.48,32.43,32.45,18700.0,29.7503,29.7595,29.7137,29.732,18700.0
2013-12-24 12:25:00,32.43,32.45,32.41,32.42,13700.0,29.7137,29.732,29.6953,29.7045,13700.0
2013-12-24 12:30:00,32.41,32.45,32.39,32.45,11700.0,29.6953,29.732,29.677,29.732,11700.0
2013-12-24 12:35:00,32.45,32.47,32.41,32.42,20600.0,29.732,29.7503,29.6953,29.7045,20600.0
2013-12-24 12:40:00,32.42,32.43,32.37,32.39,16500.0,29.7045,29.7137,29.6587,29.677,16500.0
2013-12-24 12:45:00,32.39,32.42,32.38,32.38,23300.0,29.677,29.7045,29.6678,29.6678,23300.0
2013-12-24 12:50:00,32.39,32.39,32.33,32.37,30900.0,29.677,29.677,29.622,29.6587,30900.0
2013-12-24 12:55:00,32.36,32.38,32.34,32.38,40700.0,29.6495,29.6678,29.6312,29.6678,40700.0
2013-12-26 09:30:00,32.5,32.51,32.4,32.51,16900.0,29.7778,29.787,29.6862,29.787,16900.0
2013-12-26 09:35:00,32.53,32.55,32.48,32.49,9900.0,29.8053,29.8236,29.7595,29.7686,9900.0
2013-12-26 09:40:00,32.51,32.53,32.48,32.49,22800.0,29.787,29.8053,29.7595,29.7686,22800.0
2013-12-26 09:45:00,32.5,32.55,32.48,32.5,22200.0,29.7778,29.8236,29.7595,29.7778,22200.0
2013-12-26 09:50:00,32.47,32.52,32.44,32.5,14200.0,29.7503,29.7961,29.7228,29.7778,14200.0
2013-12-26 09:55:00,32.5,32.5,32.43,32.45,13800.0,29.7778,29.7778,29.7137,29.732,13800.0
2013-12-26 10:00:00,32.45,32.51,32.44,32.51,7200.0,29.732,29.787,29.7228,29.787,7200.0
2013-12-26 10:05:00,32.51,32.55,32.51,32.54,10800.0,29.787,29.8236,29.787,29.8144,10800.0
2013-12-26 10:10:00,32.54,32.66,32.54,32.66,13800.0,29.8144,29.9244,29.8144,29.9244,13800.0
2013-12-26 10:15:00,32.66,32.72,32.66,32.72,7900.0,29.9244,29.9794,29.9244,29.9794,7900.0
2013-12-26 10:20:00,32.72,32.74,32.71,32.74,12600.0,29.9794,29.9977,29.9702,29.9977,12600.0
2013-12-26 10:25:00,32.73,32.78,32.73,32.78,16000.0,29.9885,30.0343,29.9885,30.0343,16000.0
2013-12-26 10:30:00,32.77,32.78,32.73,32.73,7900.0,30.0252,30.0343,29.9885,29.9885,7900.0
2013-12-26 10:35:00,32.73,32.77,32.73,32.75,9000.0,29.9885,30.0252,29.9885,30.0068,9000.0
2013-12-26 10:40:00,32.73,32.77,32.71,32.77,13200.0,29.9885,30.0252,29.9702,30.0252,13200.0
2013-12-26 10:45:00,32.76,32.79,32.68,32.69,21100.0,30.016,30.0435,29.9427,29.9519,21100.0
2013-12-26 10:50:00,32.69,32.7,32.67,32.67,16100.0,29.9519,29.961,29.9335,29.9335,16100.0
2013-12-26 10:55:00,32.67,32.68,32.64,32.66,6200.0,29.9335,29.9427,29.9061,29.9244,6200.0
2013-12-26 11:00:00,32.67,32.68,32.66,32.68,9300.0,29.9335,29.9427,29.9244,29.9427,9300.0
2013-12-26 11:05:00,32.67,32.67,32.63,32.63,7100.0,29.9335,29.9335,29.8969,29.8969,7100.0
2013-12-26 11:10:00,32.63,32.65,32.63,32.64,7400.0,29.8969,29.9152,29.8969,29.9061,7400.0
2013-12-26 11:15:00,32.65,32.67,32.65,32.65,12800.0,29.9152,29.9335,29.9152,29.9152,12800.0
2013-12-26 11:20:00,32.66,32.66,32.6,32.6,7300.0,29.9244,29.9244,29.8694,29.8694,7300.0
2013-12-26 11:25:00,32.61,32.61,32.57,32.57,18000.0,29.8786,29.8786,29.8419,29.8419,18000.0
2013-12-26 11:30:00,32.56,32.58,32.52,32.52,19400.0,29.8328,29.8511,29.7961,29.7961,19400.0
2013-12-26 11:35:00,32.52,32.55,32.49,32.49,14800.0,29.7961,29.8236,29.7686,29.7686,14800.0
2013-12-26 11:40:00,32.5,32.52,32.48,32.49,21400.0,29.7778,29.7961,29.7595,29.7686,21400.0
2013-12-26 11:45:00,32.49,32.52,32.49,32.51,10600.0,29.7686,29.7961,29.7686,29.787,10600.0
2013-12-26 11:50:00,32.52,32.53,32.51,32.52,9900.0,29.7961,29.8053,29.787,29.7961,9900.0
2013-12-26 11:55:00,32.53,32.53,32.52,32.52,4800.0,29.8053,29.8053,29.7961,29.7961,4800.0
2013-12-26 12:00:00,32.52,32.53,32.52,32.52,3400.0,29.7961,29.8053,29.7961,29.7961,3400.0
2013-12-26 12:05:00,32.52,32.52,32.49,32.5,17400.0,29.7961,29.7961,29.7686,29.7778,17400.0
2013-12-26 12:10:00,32.5,32.53,32.5,32.53,12200.0,29.7778,29.8053,29.7778,29.8053,12200.0
2013-12-26 12:15:00,32.52,32.54,32.5,32.5,9200.0,29.7961,29.8144,29.7778,29.7778,9200.0
2013-12-26 12:20:00,32.51,32.52,32.51,32.51,6500.0,29.787,29.7961,29.787,29.787,6500.0
2013-12-26 12:25:00,32.51,32.54,32.51,32.54,13300.0,29.787,29.8144,29.787,29.8144,13300.0
2013-12-26 12:30:00,32.54,32.55,32.52,32.55,12600.0,29.8144,29.8236,29.7961,29.8236,12600.0
2013-12-26 12:35:00,32.54,32.56,32.52,32.53,19800.0,29.8144,29.8328,29.7961,29.8053,19800.0
2013-12-26 12:40:00,32.53,32.56,32.53,32.54,11500.0,29.8053,29.8328,29.8053,29.8144,11500.0
2013-12-26 12:45:00,32.54,32.58,32.54,32.58,6300.0,29.8144,29.8511,29.8144,29.8511,6300.0
2013-12-26 12:50:00,32.57,32.59,32.54,32.55,13500.0,29.8419,29.8603,29.8144,29.8236,13500.0
2013-12-26 12:55:00,32.54,32.57,32.53,32.57,5200.0,29.8144,29.8419,29.8053,29.8419,5200.0
2013-12-26 13:00:00,32.57,32.59,32.56,32.57,16000.0,29.8419,29.8603,29.8328,29.8419,16000.0
2013-12-26 13:05:00,32.57,32.62,32.57,32.6,12500.0,29.8419,29.8877,29.8419,29.8694,12500.0
2013-12-26 13:10:00,32.6,32.63,32.56,32.57,29000.0,29.8694,29.8969,29.8328,29.8419,29000.0
2013-12-26 13:15:00,32.56,32.61,32.56,32.6,14300.0,29.8328,29.8786,29.8328,29.8694,14300.0
2013-12-26 13:20:00,32.59,32.62,32.59,32.62,10300.0,29.8603,29.8877,29.8603,29.8877,10300.0
2013-12-26 13:25:00,32.62,32.67,32.62,32.65,32500.0,29.8877,29.9335,29.8877,29.9152,32500.0
2013-12-26 13:30:00,32.65,32.65,32.62,32.62,15500.0,29.9152,29.9152,29.8877,29.8877,15500.0
2013-12-26 13:35:00,32.61,32.61,32.57,32.58,11300.0,29.8786,29.8786,29.8419,29.8511,11300.0
2013-12-26 13:40:00,32.58,32.59,32.56,32.56,21000.0,29.8511,29.8603,29.8328,29.8328,21000.0
2013-12-26 13:45:00,32.57,32.6,32.56,32.6,3500.0,29.8419,29.8694,29.8328,29.8694,3500.0
2013-12-26 13:50:00,32.59,32.62,32.56,32.58,26500.0,29.8603,29.8877,29.8328,29.8511,26500.0
2013-12-26 13:55:00,32.58,32.6,32.56,32.6,12600.0,29.8511,29.8694,29.8328,29.8694,12600.0
2013-12-26 14:00:00,32.6,32.6,32.59,32.6,9700.0,29.8694,29.8694,29.8603,29.8694,9700.0
2013-12-26 14:05:00,32.59,32.6,32.55,32.56,18700.0,29.8603,29.8694,29.8236,29.8328,18700.0
2013-12-26 14:10:00,32.56,32.58,32.54,32.58,13000.0,29.8328,29.8511,29.8144,29.8511,13000.0
2013-12-26 14:15:00,32.57,32.61,32.57,32.61,14700.0,29.8419,29.8786,29.8419,29.8786,14700.0
2013-12-26 14:20:00,32.61,32.61,32.57,32.57,14300.0,29.8786,29.8786,29.8419,29.8419,14300.0
2013-12-26 14:25:00,32.57,32.61,32.57,32.6,9100.0,29.8419,29.8786,29.8419,29.8694,9100.0
2013-12-26 14:30:00,32.61,32.64,32.61,32.64,13500.0,29.8786,29.9061,29.8786,29.9061,13500.0
2013-12-26 14:35:00,32.64,32.65,32.58,32.58,22400.0,29.9061,29.9152,29.8511,29.8511,22400.0
2013-12-26 14:40:00,32.58,32.62,32.57,32.6,16500.0,29.8511,29.8877,29.8419,29.8694,16500.0
2013-12-26 14:45:00,32.6,32.64,32.59,32.64,12000.0,29.8694,29.9061,29.8603,29.9061,12000.0
2013-12-26 14:50:00,32.63,32.69,32.63,32.67,25700.0,29.8969,29.9519,29.8969,29.9335,25700.0
2013-12-26 14:55:00,32.66,32.66,32.59,32.59,16200.0,29.9244,29.9244,29.8603,29.8603,16200.0
2013-12-26 15:00:00,32.59,32.62,32.58,32.62,16000.0,29.8603,29.8877,29.8511,29.8877,16000.0
2013-12-26 15:05:00,32.62,32.65,32.6,32.63,20200.0,29.8877,29.9152,29.8694,29.8969,20200.0
2013-12-26 15:10:00,32.64,32.66,32.61,32.61,23700.0,29.9061,29.9244,29.8786,29.8786,23700.0
2013-12-26 15:15:00,32.61,32.62,32.59,32.6,18100.0,29.8786,29.8877,29.8603,29.8694,18100.0
2013-12-26 15:20:00,32.61,32.62,32.58,32.61,17600.0,29.8786,29.8877,29.8511,29.8786,17600.0
2013-12-26 15:25:00,32.61,32.61,32.56,32.6,20800.0,29.8786,29.8786,29.8328,29.8694,20800.0
2013-12-26 15:30:00,32.6,32.62,32.56,32.59,24800.0,29.8694,29.8877,29.8328,29.8603,24800.0
2013-12-26 15:35:00,32.59,32.61,32.59,32.6,23700.0,29.8603,29.8786,29.8603,29.8694,23700.0
2013-12-26 15:40:00,32.61,32.62,32.58,32.6,30900.0,29.8786,29.8877,29.8511,29.8694,30900.0
2013-12-26 15:45:00,32.6,32.61,32.57,32.57,28400.0,29.8694,29.8786,29.8419,29.8419,28400.0
2013-12-26 15:50:00,32.58,32.59,32.53,32.59,41100.0,29.8511,29.8603,29.8053,29.8603,41100.0
2013-12-26 15:55:00,32.58,32.61,32.57,32.6,68600.0,29.8511,29.8786,29.8419,29.8694,68600.0
2013-12-27 09:30:00,32.69,32.73,32.61,32.63,11500.0,29.9519,29.9885,29.8786,29.8969,11500.0
2013-12-27 09:35:00,32.61,32.7,32.61,32.67,5500.0,29.8786,29.961,29.8786,29.9335,5500.0
2013-12-27 09:40:00,32.69,32.69,32.63,32.64,5900.0,29.9519,29.9519,29.8969,29.9061,5900.0
2013-12-27 09:45:00,32.66,32.66,32.63,32.63,4800.0,29.9244,29.9244,29.8969,29.8969,4800.0
2013-12-27 09:50:00,32.6,32.64,32.6,32.61,8200.0,29.8694,29.9061,29.8694,29.8786,8200.0
2013-12-27 09:55:00,32.62,32.63,32.6,32.61,8700.0,29.8877,29.8969,29.8694,29.8786,8700.0
2013-12-27 10:00:00,32.6,32.62,32.6,32.6,28100.0,29.8694,29.8877,29.8694,29.8694,28100.0
2013-12-27 10:05:00,32.61,32.65,32.6,32.64,8400.0,29.8786,29.9152,29.8694,29.9061,8400.0
2013-12-27 10:10:00,32.64,32.64,32.62,32.63,5200.0,29.9061,29.9061,29.8877,29.8969,5200.0
2013-12-27 10:15:00,32.63,32.63,32.61,32.62,5000.0,29.8969,29.8969,29.8786,29.8877,5000.0
2013-12-27 10:20:00,32.62,32.62,32.6,32.6,8600.0,29.8877,29.8877,29.8694,29.8694,8600.0
2013-12-27 10:25:00,32.59,32.6,32.55,32.56,3400.0,29.8603,29.8694,29.8236,29.8328,3400.0
2013-12-27 10:30:00,32.55,32.55,32.48,32.49,8300.0,29.8236,29.8236,29.7595,29.7686,8300.0
2013-12-27 10:35:00,32.49,32.52,32.48,32.48,5800.0,29.7686,29.7961,29.7595,29.7595,5800.0
2013-12-27 10:40:00,32.49,32.51,32.47,32.5,6300.0,29.7686,29.787,29.7503,29.7778,6300.0
2013-12-27 10:45:00,32.5,32.52,32.49,32.5,4400.0,29.7778,29.7961,29.7686,29.7778,4400.0
2013-12-27 10:50:00,32.5,32.61,32.49,32.6,42000.0,29.7778,29.8786,29.7686,29.8694,42000.0
2013-12-27 10:55:00,32.6,32.63,32.59,32.63,13300.0,29.8694,29.8969,29.8603,29.8969,13300.0
2013-12-27 11:00:00,32.62,32.71,32.62,32.71,27300.0,29.8877,29.9702,29.8877,29.9702,27300.0
2013-12-27 11:05:00,32.7,32.7,32.67,32.69,8400.0,29.961,29.961,29.9335,29.9519,8400.0
2013-12-27 11:10:00,32.68,32.7,32.67,32.67,4400.0,29.9427,29.961,29.9335,29.9335,4400.0
2013-12-27 11:15:00,32.69,32.75,32.69,32.72,17800.0,29.9519,30.0068,29.9519,29.9794,17800.0
2013-12-27 11:20:00,32.71,32.71,32.62,32.62,6800.0,29.9702,29.9702,29.8877,29.8877,6800.0
2013-12-27 11:25:00,32.62,32.65,32.61,32.62,7800.0,29.8877,29.9152,29.8786,29.8877,7800.0
2013-12-27 11:30:00,32.64,32.66,32.6,32.6,6300.0,29.9061,29.9244,29.8694,29.8694,6300.0
2013-12-27 11:35:00,32.6,32.6,32.58,32.58,5500.0,29.8694,29.8694,29.8511,29.8511,5500.0
2013-12-27 11:40:00,32.58,32.62,32.57,32.6,9600.0,29.8511,29.8877,29.8419,29.8694,9600.0
2013-12-27 11:45:00,32.61,32.67,32.6,32.67,9900.0,29.8786,29.9335,29.8694,29.9335,9900.0
2013-12-27 11:50:00,32.66,32.69,32.66,32.67,6000.0,29.9244,29.9519,29.9244,29.9335,6000.0
2013-12-27 11:55:00,32.67,32.69,32.67,32.69,6800.0,29.9335,29.9519,29.9335,29.9519,6800.0
2013-12-27 12:00:00,32.67,32.7,32.67,32.7,6100.0,29.9335,29.961,29.9335,29.961,6100.0
2013-12-27 12:05:00,32.69,32.7,32.66,32.67,7300.0,29.9519,29.961,29.9244,29.9335,7300.0
2013-12-27 12:10:00,32.67,32.67,32.66,32.66,4100.0,29.9335,29.9335,29.9244,29.9244,4100.0
2013-12-27 12:15:00,32.66,32.67,32.63,32.65,9100.0,29.9244,29.9335,29.8969,29.9152,9100.0
2013-12-27 12:20:00,32.64,32.67,32.64,32.67,6900.0,29.9061,29.9335,29.9061,29.9335,6900.0
2013-12-27 12:25:00,32.66,32.66,32.64,32.65,4600.0,29.9244,29.9244,29.9061,29.9152,4600.0
2013-12-27 12:30:00,32.64,32.66,32.64,32.65,3700.0,29.9061,29.9244,29.9061,29.9152,3700.0
2013-12-27 12:35:00,32.64,32.66,32.63,32.65,3900.0,29.9061,29.9244,29.8969,29.9152,3900.0
2013-12-27 12:40:00,32.65,32.65,32.63,32.64,5100.0,29.9152,29.9152,29.8969,29.9061,5100.0
2013-12-27 12:45:00,32.63,32.63,32.61,32.63,4000.0,29.8969,29.8969,29.8786,29.8969,4000.0
2013-12-27 12:50:00,32.62,32.64,32.61,32.62,15000.0,29.8877,29.9061,29.8786,29.8877,15000.0
2013-12-27 12:55:00,32.62,32.62,32.58,32.6,11800.0,29.8877,29.8877,29.8511,29.8694,11800.0
2013-12-27 13:00:00,32.6,32.63,32.59,32.63,5900.0,29.8694,29.8969,29.8603,29.8969,5900.0
2013-12-27 13:05:00,32.63,32.64,32.62,32.63,4400.0,29.8969,29.9061,29.8877,29.8969,4400.0
2013-12-27 13:10:00,32.63,32.65,32.62,32.63,6400.0,29.8969,29.9152,29.8877,29.8969,6400.0
2013-12-27 13:15:00,32.63,32.63,32.58,32.58,22700.0,29.8969,29.8969,29.8511,29.8511,22700.0
2013-12-27 13:20:00,32.57,32.6,32.57,32.57,16300.0,29.8419,29.8694,29.8419,29.8419,16300.0
2013-12-27 13:25:00,32.59,32.64,32.59,32.62,11400.0,29.8603,29.9061,29.8603,29.8877,11400.0
2013-12-27 13:30:00,32.64,32.64,32.62,32.64,14300.0,29.9061,29.9061,29.8877,29.9061,14300.0
2013-12-27 13:35:00,32.63,32.65,32.62,32.62,8300.0,29.8969,29.9152,29.8877,29.8877,8300.0
2013-12-27 13:40:00,32.62,32.62,32.6,32.61,3900.0,29.8877,29.8877,29.8694,29.8786,3900.0
2013-12-27 13:45:00,32.61,32.66,32.61,32.66,12900.0,29.8786,29.9244,29.8786,29.9244,12900.0
2013-12-27 13:50:00,32.65,32.73,32.65,32.73,11700.0,29.9152,29.9885,29.9152,29.9885,11700.0
2013-12-27 13:55:00,32.73,32.73,32.69,32.69,33000.0,29.9885,29.9885,29.9519,29.9519,33000.0
2013-12-27 14:00:00,32.68,32.71,32.68,32.7,49800.0,29.9427,29.9702,29.9427,29.961,49800.0
2013-12-27 14:05:00,32.7,32.73,32.69,32.73,26500.0,29.961,29.9885,29.9519,29.9885,26500.0
2013-12-27 14:10:00,32.73,32.73,32.69,32.7,33300.0,29.9885,29.9885,29.9519,29.961,33300.0
2013-12-27 14:15:00,32.7,32.73,32.69,32.73,33100.0,29.961,29.9885,29.9519,29.9885,33100.0
2013-12-27 14:20:00,32.74,32.76,32.73,32.76,11500.0,29.9977,30.016,29.9885,30.016,11500.0
2013-12-27 14:25:00,32.76,32.78,32.74,32.74,11200.0,30.016,30.0343,29.9977,29.9977,11200.0
2013-12-27 14:30:00,32.73,32.74,32.69,32.69,5800.0,29.9885,29.9977,29.9519,29.9519,5800.0
2013-12-27 14:35:00,32.69,32.71,32.69,32.7,11600.0,29.9519,29.9702,29.9519,29.961,11600.0
2013-12-27 14:40:00,32.7,32.71,32.68,32.7,6500.0,29.961,29.9702,29.9427,29.961,6500.0
2013-12-27 14:45:00,32.69,32.69,32.68,32.69,5500.0,29.9519,29.9519,29.9427,29.9519,5500.0
2013-12-27 14:50:00,32.69,32.69,32.66,32.66,4600.0,29.9519,29.9519,29.9244,29.9244,4600.0
2013-12-27 14:55:00,32.66,32.67,32.64,32.64,8500.0,29.9244,29.9335,29.9061,29.9061,8500.0
2013-12-27 15:00:00,32.63,32.66,32.63,32.66,9100.0,29.8969,29.9244,29.8969,29.9244,9100.0
2013-12-27 15:05:00,32.66,32.66,32.63,32.63,10500.0,29.9244,29.9244,29.8969,29.8969,10500.0
2013-12-27 15:10:00,32.63,32.64,32.6,32.6,29800.0,29.8969,29.9061,29.8694,29.8694,29800.0
2013-12-27 15:15:00,32.59,32.6,32.58,32.6,23000.0,29.8603,29.8694,29.8511,29.8694,23000.0
2013-12-27 15:20:00,32.59,32.6,32.58,32.6,15400.0,29.8603,29.8694,29.8511,29.8694,15400.0
2013-12-27 15:25:00,32.6,32.63,32.6,32.61,17000.0,29.8694,29.8969,29.8694,29.8786,17000.0
2013-12-27 15:30:00,32.61,32.65,32.6,32.65,19400.0,29.8786,29.9152,29.8694,29.9152,19400.0
2013-12-27 15:35:00,32.65,32.67,32.64,32.66,15000.0,29.9152,29.9335,29.9061,29.9244,15000.0
2013-12-27 15:40:00,32.66,32.67,32.65,32.67,17600.0,29.9244,29.9335,29.9152,29.9335,17600.0
2013-12-27 15:45:00,32.66,32.67,32.64,32.65,45500.0,29.9244,29.9335,29.9061,29.9152,45500.0
2013-12-27 15:50:00,32.64,32.7,32.63,32.69,44800.0,29.9061,29.961,29.8969,29.9519,44800.0
2013-12-27 15:55:00,32.69,32.7,32.66,32.67,68600.0,29.9519,29.961,29.9244,29.9335,68600.0
2013-12-30 09:30:00,32.74,32.78,32.66,32.69,12100.0,29.9977,30.0343,29.9244,29.9519,12100.0
2013-12-30 09:35:00,32.66,32.73,32.61,32.63,37000.0,29.9244,29.9885,29.8786,29.8969,37000.0
2013-12-30 09:40:00,32.63,32.69,32.54,32.58,6000.0,29.8969,29.9519,29.8144,29.8511,6000.0
2013-12-30 09:45:00,32.56,32.64,32.56,32.57,7700.0,29.8328,29.9061,29.8328,29.8419,7700.0
2013-12-30 09:50:00,32.59,32.63,32.59,32.62,4400.0,29.8603,29.8969,29.8603,29.8877,4400.0
2013-12-30 09:55:00,32.62,32.65,32.62,32.63,4200.0,29.8877,29.9152,29.8877,29.8969,4200.0
2013-12-30 10:00:00,32.62,32.66,32.6,32.64,7200.0,29.8877,29.9244,29.8694,29.9061,7200.0
2013-12-30 10:05:00,32.65,32.69,32.64,32.66,5600.0,29.9152,29.9519,29.9061,29.9244,5600.0
2013-12-30 10:10:00,32.67,32.76,32.66,32.73,17400.0,29.9335,30.016,29.9244,29.9885,17400.0
2013-12-30 10:15:00,32.73,32.75,32.72,32.74,9800.0,29.9885,30.0068,29.9794,29.9977,9800.0
2013-12-30 10:20:00,32.74,32.74,32.66,32.67,8200.0,29.9977,29.9977,29.9244,29.9335,8200.0
2013-12-30 10:25:00,32.66,32.7,32.64,32.7,34700.0,29.9244,29.961,29.9061,29.961,34700.0
2013-12-30 10:30:00,32.7,32.72,32.69,32.7,27200.0,29.961,29.9794,29.9519,29.961,27200.0
2013-12-30 10:35:00,32.7,32.71,32.69,32.7,7500.0,29.961,29.9702,29.9519,29.961,7500.0
2013-12-30 10:40:00,32.7,32.71,32.69,32.71,11400.0,29.961,29.9702,29.9519,29.9702,11400.0
2013-12-30 10:45:00,32.7,32.71,32.69,32.69,6300.0,29.961,29.9702,29.9519,29.9519,6300.0
2013-12-30 10:50:00,32.69,32.69,32.68,32.68,6800.0,29.9519,29.9519,29.9427,29.9427,6800.0
2013-12-30 10:55:00,32.68,32.69,32.66,32.69,10700.0,29.9427,29.9519,29.9244,29.9519,10700.0
2013-12-30 11:00:00,32.69,32.75,32.68,32.75,14600.0,29.9519,30.0068,29.9427,30.0068,14600.0
2013-12-30 11:05:00,32.75,32.75,32.66,32.66,11100.0,30.0068,30.0068,29.9244,29.9244,11100.0
2013-12-30 11:10:00,32.67,32.68,32.65,32.67,24700.0,29.9335,29.9427,29.9152,29.9335,24700.0
2013-12-30 11:15:00,32.68,32.75,32.68,32.74,14900.0,29.9427,30.0068,29.9427,29.9977,14900.0
2013-12-30 11:20:00,32.75,32.78,32.74,32.77,19700.0,30.0068,30.0343,29.9977,30.0252,19700.0
2013-12-30 11:25:00,32.77,32.82,32.74,32.74,69000.0,30.0252,30.071,29.9977,29.9977,69000.0
2013-12-30 11:30:00,32.74,32.78,32.68,32.69,49400.0,29.9977,30.0343,29.9427,29.9519,49400.0
2013-12-30 11:35:00,32.69,32.7,32.65,32.67,30400.0,29.9519,29.961,29.9152,29.9335,30400.0
2013-12-30 11:40:00,32.68,32.74,32.67,32.74,12700.0,29.9427,29.9977,29.9335,29.9977,12700.0
2013-12-30 11:45:00,32.74,32.78,32.67,32.68,23600.0,29.9977,30.0343,29.9335,29.9427,23600.0
2013-12-30 11:50:00,32.68,32.7,32.64,32.66,38900.0,29.9427,29.961,29.9061,29.9244,38900.0
2013-12-30 11:55:00,32.66,32.7,32.64,32.69,74000.0,29.9244,29.961,29.9061,29.9519,74000.0
2013-12-30 12:00:00,32.7,32.71,32.65,32.66,50600.0,29.961,29.9702,29.9152,29.9244,50600.0
2013-12-30 12:05:00,32.66,32.69,32.64,32.66,66900.0,29.9244,29.9519,29.9061,29.9244,66900.0
2013-12-30 12:10:00,32.66,32.69,32.63,32.69,26700.0,29.9244,29.9519,29.8969,29.9519,26700.0
2013-12-30 12:15:00,32.69,32.69,32.67,32.67,20700.0,29.9519,29.9519,29.9335,29.9335,20700.0
2013-12-30 12:20:00,32.67,32.7,32.65,32.69,47100.0,29.9335,29.961,29.9152,29.9519,47100.0
2013-12-30 12:25:00,32.69,32.7,32.67,32.68,10500.0,29.9519,29.961,29.9335,29.9427,10500.0
2013-12-30 12:30:00,32.69,32.69,32.66,32.66,11700.0,29.9519,29.9519,29.9244,29.9244,11700.0
2013-12-30 12:35:00,32.66,32.67,32.65,32.67,21300.0,29.9244,29.9335,29.9152,29.9335,21300.0
2013-12-30 12:40:00,32.66,32.67,32.65,32.67,7200.0,29.9244,29.9335,29.9152,29.9335,7200.0
2013-12-30 12:45:00,32.67,32.71,32.66,32.68,60500.0,29.9335,29.9702,29.9244,29.9427,60500.0
2013-12-30 12:50:00,32.67,32.75,32.67,32.74,34200.0,29.9335,30.0068,29.9335,29.9977,34200.0
2013-12-30 12:55:00,32.75,32.75,32.72,32.72,10700.0,30.0068,30.0068,29.9794,29.9794,10700.0
2013-12-30 13:00:00,32.72,32.76,32.72,32.76,19600.0,29.9794,30.016,29.9794,30.016,19600.0
2013-12-30 13:05:00,32.77,32.78,32.77,32.78,6700.0,30.0252,30.0343,30.0252,30.0343,6700.0
2013-12-30 13:10:00,32.77,32.77,32.73,32.76,17200.0,30.0252,30.0252,29.9885,30.016,17200.0
2013-12-30 13:15:00,32.76,32.78,32.74,32.75,9300.0,30.016,30.0343,29.9977,30.0068,9300.0
2013-12-30 13:20:00,32.75,32.75,32.73,32.73,11800.0,30.0068,30.0068,29.9885,29.9885,11800.0
2013-12-30 13:25:00,32.73,32.75,32.72,32.74,19400.0,29.9885,30.0068,29.9794,29.9977,19400.0
2013-12-30 13:30:00,32.73,32.78,32.73,32.78,8600.0,29.9885,30.0343,29.9885,30.0343,8600.0
2013-12-30 13:35:00,32.77,32.8,32.77,32.8,46800.0,30.0252,30.0527,30.0252,30.0527,46800.0
2013-12-30 13:40:00,32.81,32.81,32.77,32.77,17600.0,30.0618,30.0618,30.0252,30.0252,17600.0
2013-12-30 13:45:00,32.77,32.77,32.75,32.75,7600.0,30.0252,30.0252,30.0068,30.0068,7600.0
2013-12-30 13:50:00,32.75,32.77,32.75,32.77,8200.0,30.0068,30.0252,30.0068,30.0252,8200.0
2013-12-30 13:55:00,32.77,32.83,32.76,32.83,37500.0,30.0252,30.0801,30.016,30.0801,37500.0
2013-12-30 14:00:00,32.82,32.84,32.82,32.84,22900.0,30.071,30.0893,30.071,30.0893,22900.0
2013-12-30 14:05:00,32.84,32.85,32.82,32.82,12600.0,30.0893,30.0985,30.071,30.071,12600.0
2013-12-30 14:10:00,32.82,32.82,32.81,32.82,4400.0,30.071,30.071,30.0618,30.071,4400.0
2013-12-30 14:15:00,32.82,32.82,32.77,32.8,23100.0,30.071,30.071,30.0252,30.0527,23100.0
2013-12-30 14:20:00,32.8,32.81,32.76,32.77,11000.0,30.0527,30.0618,30.016,30.0252,11000.0
2013-12-30 14:25:00,32.76,32.79,32.76,32.78,7600.0,30.016,30.0435,30.016,30.0343,7600.0
2013-12-30 14:30:00,32.77,32.79,32.76,32.77,13600.0,30.0252,30.0435,30.016,30.0252,13600.0
2013-12-30 14:35:00,32.79,32.79,32.76,32.76,9200.0,30.0435,30.0435,30.016,30.016,9200.0
2013-12-30 14:40:00,32.75,32.78,32.75,32.76,15800.0,30.0068,30.0343,30.0068,30.016,15800.0
2013-12-30 14:45:00,32.77,32.77,32.75,32.75,7400.0,30.0252,30.0252,30.0068,30.0068,7400.0
2013-12-30 14:50:00,32.75,32.76,32.74,32.74,8700.0,30.0068,30.016,29.9977,29.9977,8700.0
2013-12-30 14:55:00,32.74,32.77,32.73,32.77,16400.0,29.9977,30.0252,29.9885,30.0252,16400.0
2013-12-30 15:00:00,32.77,32.83,32.76,32.81,25400.0,30.0252,30.0801,30.016,30.0618,25400.0
2013-12-30 15:05:00,32.81,32.82,32.78,32.79,21900.0,30.0618,30.071,30.0343,30.0435,21900.0
2013-12-30 15:10:00,32.79,32.79,32.7,32.7,24900.0,30.0435,30.0435,29.961,29.961,24900.0
2013-12-30 15:15:00,32.71,32.71,32.7,32.7,9700.0,29.9702,29.9702,29.961,29.961,9700.0
2013-12-30 15:20:00,32.7,32.73,32.7,32.73,17900.0,29.961,29.9885,29.961,29.9885,17900.0
2013-12-30 15:25:00,32.72,32.73,32.69,32.7,28300.0,29.9794,29.9885,29.9519,29.961,28300.0
2013-12-30 15:30:00,32.7,32.71,32.69,32.69,22400.0,29.961,29.9702,29.9519,29.9519,22400.0
2013-12-30 15:35:00,32.69,32.7,32.67,32.7,43700.0,29.9519,29.961,29.9335,29.961,43700.0
2013-12-30 15:40:00,32.7,32.71,32.7,32.71,27600.0,29.961,29.9702,29.961,29.9702,27600.0
2013-12-30 15:45:00,32.7,32.72,32.69,32.69,65900.0,29.961,29.9794,29.9519,29.9519,65900.0
2013-12-30 15:50:00,32.7,32.71,32.67,32.68,62800.0,29.961,29.9702,29.9335,29.9427,62800.0
2013-12-30 15:55:00,32.69,32.69,32.67,32.68,132800.0,29.9519,29.9519,29.9335,29.9427,132800.0
2013-12-31 09:30:00,32.8,32.81,32.67,32.7,36700.0,30.0527,30.0618,29.9335,29.961,36700.0
2013-12-31 09:35:00,32.7,32.7,32.6,32.69,24400.0,29.961,29.961,29.8694,29.9519,24400.0
2013-12-31 09:40:00,32.67,32.7,32.65,32.68,51700.0,29.9335,29.961,29.9152,29.9427,51700.0
2013-12-31 09:45:00,32.68,32.68,32.59,32.66,49700.0,29.9427,29.9427,29.8603,29.9244,49700.0
2013-12-31 09:50:00,32.67,32.67,32.51,32.57,69700.0,29.9335,29.9335,29.787,29.8419,69700.0
2013-12-31 09:55:00,32.57,32.57,32.46,32.52,25900.0,29.8419,29.8419,29.7411,29.7961,25900.0
2013-12-31 10:00:00,32.52,32.56,32.48,32.5,26300.0,29.7961,29.8328,29.7595,29.7778,26300.0
2013-12-31 10:05:00,32.5,32.62,32.5,32.59,56600.0,29.7778,29.8877,29.7778,29.8603,56600.0
2013-12-31 10:10:00,32.59,32.6,32.52,32.53,41900.0,29.8603,29.8694,29.7961,29.8053,41900.0
2013-12-31 10:15:00,32.54,32.61,32.5,32.61,76000.0,29.8144,29.8786,29.7778,29.8786,76000.0
2013-12-31 10:20:00,32.62,32.76,32.62,32.71,37400.0,29.8877,30.016,29.8877,29.9702,37400.0
2013-12-31 10:25:00,32.72,32.72,32.61,32.61,21100.0,29.9794,29.9794,29.8786,29.8786,21100.0
2013-12-31 10:30:00,32.61,32.62,32.58,32.58,135000.0,29.8786,29.8877,29.8511,29.8511,135000.0
2013-12-31 10:35:00,32.58,32.6,32.54,32.57,45300.0,29.8511,29.8694,29.8144,29.8419,45300.0
2013-12-31 10:40:00,32.57,32.61,32.57,32.61,16000.0,29.8419,29.8786,29.8419,29.8786,16000.0
2013-12-31 10:45:00,32.61,32.62,32.55,32.57,19500.0,29.8786,29.8877,29.8236,29.8419,19500.0
2013-12-31 10:50:00,32.57,32.63,32.56,32.63,14300.0,29.8419,29.8969,29.8328,29.8969,14300.0
2013-12-31 10:55:00,32.63,32.65,32.62,32.64,36500.0,29.8969,29.9152,29.8877,29.9061,36500.0
2013-12-31 11:00:00,32.65,32.66,32.64,32.66,36900.0,29.9152,29.9244,29.9061,29.9244,36900.0
2013-12-31 11:05:00,32.66,32.66,32.65,32.66,33700.0,29.9244,29.9244,29.9152,29.9244,33700.0
2013-12-31 11:10:00,32.65,32.68,32.65,32.67,34100.0,29.9152,29.9427,29.9152,29.9335,34100.0
2013-12-31 11:15:00,32.67,32.67,32.65,32.67,18500.0,29.9335,29.9335,29.9152,29.9335,18500.0
2013-12-31 11:20:00,32.67,32.67,32.63,32.64,22500.0,29.9335,29.9335,29.8969,29.9061,22500.0
2013-12-31 11:25:00,32.63,32.64,32.6,32.62,13000.0,29.8969,29.9061,29.8694,29.8877,13000.0
2013-12-31 11:30:00,32.63,32.66,32.62,32.65,15800.0,29.8969,29.9244,29.8877,29.9152,15800.0
2013-12-31 11:35:00,32.66,32.66,32.62,32.65,17500.0,29.9244,29.9244,29.8877,29.9152,17500.0
2013-12-31 11:40:00,32.65,32.67,32.64,32.64,13600.0,29.9152,29.9335,29.9061,29.9061,13600.0
2013-12-31 11:45:00,32.65,32.66,32.64,32.65,6200.0,29.9152,29.9244,29.9061,29.9152,6200.0
2013-12-31 11:50:00,32.66,32.71,32.65,32.71,16600.0,29.9244,29.9702,29.9152,29.9702,16600.0
2013-12-31 11:55:00,32.71,32.74,32.7,32.73,19100.0,29.9702,29.9977,29.961,29.9885,19100.0
2013-12-31 12:00:00,32.73,32.73,32.69,32.7,7700.0,29.9885,29.9885,29.9519,29.961,7700.0
2013-12-31 12:05:00,32.7,32.71,32.67,32.69,21300.0,29.961,29.9702,29.9335,29.9519,21300.0
2013-12-31 12:10:00,32.69,32.7,32.65,32.68,21100.0,29.9519,29.961,29.9152,29.9427,21100.0
2013-12-31 12:15:00,32.68,32.68,32.65,32.67,12700.0,29.9427,29.9427,29.9152,29.9335,12700.0
2013-12-31 12:20:00,32.66,32.68,32.66,32.66,11800.0,29.9244,29.9427,29.9244,29.9244,11800.0
2013-12-31 12:25:00,32.67,32.69,32.66,32.68,7200.0,29.9335,29.9519,29.9244,29.9427,7200.0
2013-12-31 12:30:00,32.68,32.72,32.68,32.7,16500.0,29.9427,29.9794,29.9427,29.961,16500.0
2013-12-31 12:35:00,32.71,32.72,32.68,32.69,14400.0,29.9702,29.9794,29.9427,29.9519,14400.0
2013-12-31 12:40:00,32.68,32.69,32.63,32.65,12200.0,29.9427,29.9519,29.8969,29.9152,12200.0
2013-12-31 12:45:00,32.64,32.64,32.58,32.59,19100.0,29.9061,29.9061,29.8511,29.8603,19100.0
2013-12-31 12:50:00,32.59,32.62,32.59,32.59,12200.0,29.8603,29.8877,29.8603,29.8603,12200.0
2013-12-31 12:55:00,32.59,32.62,32.58,32.6,16800.0,29.8603,29.8877,29.8511,29.8694,16800.0
2013-12-31 13:00:00,32.6,32.6,32.57,32.59,16600.0,29.8694,29.8694,29.8419,29.8603,16600.0
2013-12-31 13:05:00,32.59,32.61,32.58,32.59,17100.0,29.8603,29.8786,29.8511,29.8603,17100.0
2013-12-31 13:10:00,32.58,32.62,32.58,32.62,8700.0,29.8511,29.8877,29.8511,29.8877,8700.0
2013-12-31 13:15:00,32.62,32.66,32.62,32.65,12700.0,29.8877,29.9244,29.8877,29.9152,12700.0
2013-12-31 13:20:00,32.66,32.66,32.62,32.62,17300.0,29.9244,29.9244,29.8877,29.8877,17300.0
2013-12-31 13:25:00,32.63,32.63,32.62,32.63,17300.0,29.8969,29.8969,29.8877,29.8969,17300.0
2013-12-31 13:30:00,32.62,32.62,32.57,32.57,14900.0,29.8877,29.8877,29.8419,29.8419,14900.0
2013-12-31 13:35:00,32.58,32.58,32.54,32.54,18600.0,29.8511,29.8511,29.8144,29.8144,18600.0
2013-12-31 13:40:00,32.55,32.55,32.54,32.55,18600.0,29.8236,29.8236,29.8144,29.8236,18600.0
2013-12-31 13:45:00,32.54,32.56,32.54,32.55,7600.0,29.8144,29.8328,29.8144,29.8236,7600.0
2013-12-31 13:50:00,32.55,32.57,32.55,32.57,8800.0,29.8236,29.8419,29.8236,29.8419,8800.0
2013-12-31 13:55:00,32.57,32.59,32.57,32.59,16500.0,29.8419,29.8603,29.8419,29.8603,16500.0
2013-12-31 14:00:00,32.59,32.62,32.59,32.61,51300.0,29.8603,29.8877,29.8603,29.8786,51300.0
2013-12-31 14:05:00,32.62,32.63,32.61,32.62,20500.0,29.8877,29.8969,29.8786,29.8877,20500.0
2013-12-31 14:10:00,32.62,32.63,32.61,32.62,8300.0,29.8877,29.8969,29.8786,29.8877,8300.0
2013-12-31 14:15:00,32.62,32.62,32.61,32.62,11800.0,29.8877,29.8877,29.8786,29.8877,11800.0
2013-12-31 14:20:00,32.62,32.62,32.61,32.62,16000.0,29.8877,29.8877,29.8786,29.8877,16000.0
2013-12-31 14:25:00,32.62,32.62,32.6,32.62,27100.0,29.8877,29.8877,29.8694,29.8877,27100.0
2013-12-31 14:30:00,32.63,32.63,32.61,32.61,23600.0,29.8969,29.8969,29.8786,29.8786,23600.0
2013-12-31 14:35:00,32.61,32.62,32.6,32.61,22000.0,29.8786,29.8877,29.8694,29.8786,22000.0
2013-12-31 14:40:00,32.61,32.63,32.6,32.61,51800.0,29.8786,29.8969,29.8694,29.8786,51800.0
2013-12-31 14:45:00,32.61,32.62,32.56,32.56,13800.0,29.8786,29.8877,29.8328,29.8328,13800.0
2013-12-31 14:50:00,32.57,32.61,32.57,32.61,12200.0,29.8419,29.8786,29.8419,29.8786,12200.0
2013-12-31 14:55:00,32.6,32.61,32.58,32.59,14000.0,29.8694,29.8786,29.8511,29.8603,14000.0
2013-12-31 15:00:00,32.59,32.6,32.59,32.6,8300.0,29.8603,29.8694,29.8603,29.8694,8300.0
2013-12-31 15:05:00,32.59,32.59,32.57,32.58,15000.0,29.8603,29.8603,29.8419,29.8511,15000.0
2013-12-31 15:10:00,32.59,32.61,32.59,32.59,17400.0,29.8603,29.8786,29.8603,29.8603,17400.0
2013-12-31 15:15:00,32.59,32.6,32.59,32.6,10800.0,29.8603,29.8694,29.8603,29.8694,10800.0
2013-12-31 15:20:00,32.59,32.62,32.59,32.62,30900.0,29.8603,29.8877,29.8603,29.8877,30900.0
2013-12-31 15:25:00,32.61,32.63,32.61,32.63,33300.0,29.8786,29.8969,29.8786,29.8969,33300.0
2013-12-31 15:30:00,32.63,32.64,32.61,32.62,52100.0,29.8969,29.9061,29.8786,29.8877,52100.0
2013-12-31 15:35:00,32.62,32.62,32.6,32.6,25400.0,29.8877,29.8877,29.8694,29.8694,25400.0
2013-12-31 15:40:00,32.6,32.64,32.59,32.62,29600.0,29.8694,29.9061,29.8603,29.8877,29600.0
2013-12-31 15:45:00,32.63,32.74,32.63,32.7,51500.0,29.8969,29.9977,29.8969,29.961,51500.0
2013-12-31 15:50:00,32.71,32.73,32.7,32.7,48200.0,29.9702,29.9885,29.961,29.961,48200.0
2013-12-31 15:55:00,32.7,32.71,32.62,32.69,146500.0,29.961,29.9702,29.8877,29.9519,146500.0
2014-01-02 09:30:00,32.53,32.66,32.51,32.63,57900.0,29.8053,29.9244,29.787,29.8969,57900.0
2014-01-02 09:35:00,32.63,32.63,32.31,32.33,58800.0,29.8969,29.8969,29.6037,29.622,58800.0
2014-01-02 09:40:00,32.34,32.38,32.24,32.32,59600.0,29.6312,29.6678,29.5396,29.6129,59600.0
2014-01-02 09:45:00,32.34,32.41,32.31,32.36,23600.0,29.6312,29.6953,29.6037,29.6495,23600.0
2014-01-02 09:50:00,32.35,32.36,32.28,32.36,39600.0,29.6404,29.6495,29.5762,29.6495,39600.0
2014-01-02 09:55:00,32.35,32.35,32.23,32.25,47400.0,29.6404,29.6404,29.5304,29.5487,47400.0
2014-01-02 10:00:00,32.24,32.28,32.21,32.23,35400.0,29.5396,29.5762,29.5121,29.5304,35400.0
2014-01-02 10:05:00,32.26,32.31,32.23,32.31,52400.0,29.5579,29.6037,29.5304,29.6037,52400.0
2014-01-02 10:10:00,32.31,32.46,32.31,32.42,38400.0,29.6037,29.7411,29.6037,29.7045,38400.0
2014-01-02 10:15:00,32.41,32.45,32.35,32.38,53300.0,29.6953,29.732,29.6404,29.6678,53300.0
2014-01-02 10:20:00,32.38,32.43,32.32,32.32,29000.0,29.6678,29.7137,29.6129,29.6129,29000.0
2014-01-02 10:25:00,32.32,32.35,32.25,32.28,60900.0,29.6129,29.6404,29.5487,29.5762,60900.0
2014-01-02 10:30:00,32.28,32.31,32.26,32.28,35300.0,29.5762,29.6037,29.5579,29.5762,35300.0
2014-01-02 10:35:00,32.28,32.28,32.18,32.2,27400.0,29.5762,29.5762,29.4846,29.5029,27400.0
2014-01-02 10:40:00,32.2,32.23,32.18,32.22,44200.0,29.5029,29.5304,29.4846,29.5212,44200.0
2014-01-02 10:45:00,32.22,32.22,32.11,32.12,31300.0,29.5212,29.5212,29.4205,29.4296,31300.0
2014-01-02 10:50:00,32.13,32.18,32.12,32.18,29800.0,29.4388,29.4846,29.4296,29.4846,29800.0
2014-01-02 10:55:00,32.18,32.24,32.18,32.23,17900.0,29.4846,29.5396,29.4846,29.5304,17900.0
2014-01-02 11:00:00,32.23,32.24,32.22,32.23,7800.0,29.5304,29.5396,29.5212,29.5304,7800.0
2014-01-02 11:05:00,32.23,32.3,32.23,32.27,18000.0,29.5304,29.5945,29.5304,29.5671,18000.0
2014-01-02 11:10:00,32.28,32.29,32.27,32.29,20100.0,29.5762,29.5854,29.5671,29.5854,20100.0
2014-01-02 11:15:00,32.29,32.35,32.28,32.35,16000.0,29.5854,29.6404,29.5762,29.6404,16000.0
2014-01-02 11:20:00,32.36,32.37,32.32,32.33,28100.0,29.6495,29.6587,29.6129,29.622,28100.0
2014-01-02 11:25:00,32.33,32.33,32.27,32.27,18500.0,29.622,29.622,29.5671,29.5671,18500.0
2014-01-02 11:30:00,32.27,32.3,32.27,32.29,20700.0,29.5671,29.5945,29.5671,29.5854,20700.0
2014-01-02 11:35:00,32.29,32.35,32.28,32.35,24600.0,29.5854,29.6404,29.5762,29.6404,24600.0
2014-01-02 11:40:00,32.35,32.36,32.33,32.35,16600.0,29.6404,29.6495,29.622,29.6404,16600.0
2014-01-02 11:45:00,32.34,32.35,32.31,32.32,25200.0,29.6312,29.6404,29.6037,29.6129,25200.0
2014-01-02 11:50:00,32.32,32.33,32.29,32.32,38800.0,29.6129,29.622,29.5854,29.6129,38800.0
2014-01-02 11:55:00,32.32,32.32,32.28,32.29,17900.0,29.6129,29.6129,29.5762,29.5854,17900.0
2014-01-02 12:00:00,32.3,32.32,32.29,32.31,16000.0,29.5945,29.6129,29.5854,29.6037,16000.0
2014-01-02 12:05:00,32.32,32.34,32.3,32.31,10400.0,29.6129,29.6312,29.5945,29.6037,10400.0
2014-01-02 12:10:00,32.33,32.34,32.31,32.32,8700.0,29.622,29.6312,29.6037,29.6129,8700.0
2014-01-02 12:15:00,32.32,32.32,32.3,32.3,5000.0,29.6129,29.6129,29.5945,29.5945,5000.0
2014-01-02 12:20:00,32.3,32.32,32.3,32.31,12500.0,29.5945,29.6129,29.5945,29.6037,12500.0
2014-01-02 12:25:00,32.32,32.32,32.27,32.28,10900.0,29.6129,29.6129,29.5671,29.5762,10900.0
2014-01-02 12:30:00,32.27,32.28,32.21,32.23,16700.0,29.5671,29.5762,29.5121,29.5304,16700.0
2014-01-02 12:35:00,32.23,32.24,32.21,32.23,12600.0,29.5304,29.5396,29.5121,29.5304,12600.0
2014-01-02 12:40:00,32.24,32.24,32.21,32.21,17900.0,29.5396,29.5396,29.5121,29.5121,17900.0
2014-01-02 12:45:00,32.22,32.23,32.21,32.23,6300.0,29.5212,29.5304,29.5121,29.5304,6300.0
2014-01-02 12:50:00,32.22,32.24,32.22,32.24,16800.0,29.5212,29.5396,29.5212,29.5396,16800.0
2014-01-02 12:55:00,32.24,32.28,32.24,32.28,27200.0,29.5396,29.5762,29.5396,29.5762,27200.0
2014-01-02 13:00:00,32.28,32.33,32.27,32.31,14400.0,29.5762,29.622,29.5671,29.6037,14400.0
2014-01-02 13:05:00,32.31,32.31,32.29,32.3,19700.0,29.6037,29.6037,29.5854,29.5945,19700.0
2014-01-02 13:10:00,32.29,32.3,32.26,32.26,9000.0,29.5854,29.5945,29.5579,29.5579,9000.0
2014-01-02 13:15:00,32.26,32.27,32.25,32.27,10700.0,29.5579,29.5671,29.5487,29.5671,10700.0
2014-01-02 13:20:00,32.27,32.3,32.25,32.25,17200.0,29.5671,29.5945,29.5487,29.5487,17200.0
2014-01-02 13:25:00,32.25,32.26,32.19,32.2,12900.0,29.5487,29.5579,29.4938,29.5029,12900.0
2014-01-02 13:30:00,32.18,32.21,32.15,32.21,11000.0,29.4846,29.5121,29.4571,29.5121,11000.0
2014-01-02 13:35:00,32.21,32.21,32.17,32.2,11900.0,29.5121,29.5121,29.4754,29.5029,11900.0
2014-01-02 13:40:00,32.19,32.2,32.17,32.18,11700.0,29.4938,29.5029,29.4754,29.4846,11700.0
2014-01-02 13:45:00,32.18,32.22,32.18,32.19,17800.0,29.4846,29.5212,29.4846,29.4938,17800.0
2014-01-02 13:50:00,32.19,32.2,32.17,32.17,7700.0,29.4938,29.5029,29.4754,29.4754,7700.0
2014-01-02 13:55:00,32.18,32.2,32.17,32.2,10300.0,29.4846,29.5029,29.4754,29.5029,10300.0
2014-01-02 14:00:00,32.2,32.24,32.2,32.22,18200.0,29.5029,29.5396,29.5029,29.5212,18200.0
2014-01-02 14:05:00,32.22,32.22,32.21,32.21,5800.0,29.5212,29.5212,29.5121,29.5121,5800.0
2014-01-02 14:10:00,32.21,32.24,32.21,32.23,47800.0,29.5121,29.5396,29.5121,29.5304,47800.0
2014-01-02 14:15:00,32.23,32.25,32.2,32.2,47400.0,29.5304,29.5487,29.5029,29.5029,47400.0
2014-01-02 14:20:00,32.2,32.2,32.17,32.2,26200.0,29.5029,29.5029,29.4754,29.5029,26200.0
2014-01-02 14:25:00,32.2,32.22,32.18,32.18,18600.0,29.5029,29.5212,29.4846,29.4846,18600.0
2014-01-02 14:30:00,32.18,32.23,32.18,32.22,39400.0,29.4846,29.5304,29.4846,29.5212,39400.0
2014-01-02 14:35:00,32.22,32.22,32.19,32.19,9900.0,29.5212,29.5212,29.4938,29.4938,9900.0
2014-01-02 14:40:00,32.19,32.19,32.16,32.16,17000.0,29.4938,29.4938,29.4663,29.4663,17000.0
2014-01-02 14:45:00,32.17,32.17,32.13,32.16,28600.0,29.4754,29.4754,29.4388,29.4663,28600.0
2014-01-02 14:50:00,32.16,32.24,32.15,32.24,25500.0,29.4663,29.5396,29.4571,29.5396,25500.0
2014-01-02 14:55:00,32.23,32.31,32.23,32.31,48400.0,29.5304,29.6037,29.5304,29.6037,48400.0
2014-01-02 15:00:00,32.31,32.32,32.29,32.29,54200.0,29.6037,29.6129,29.5854,29.5854,54200.0
2014-01-02 15:05:00,32.3,32.35,32.29,32.35,18200.0,29.5945,29.6404,29.5854,29.6404,18200.0
2014-01-02 15:10:00,32.34,32.37,32.34,32.37,18000.0,29.6312,29.6587,29.6312,29.6587,18000.0
2014-01-02 15:15:00,32.37,32.37,32.35,32.37,32600.0,29.6587,29.6587,29.6404,29.6587,32600.0
2014-01-02 15:20:00,32.37,32.37,32.32,32.34,28400.0,29.6587,29.6587,29.6129,29.6312,28400.0
2014-01-02 15:25:00,32.34,32.35,32.32,32.34,55300.0,29.6312,29.6404,29.6129,29.6312,55300.0
2014-01-02 15:30:00,32.34,32.37,32.33,32.35,65200.0,29.6312,29.6587,29.622,29.6404,65200.0
2014-01-02 15:35:00,32.35,32.36,32.32,32.34,64500.0,29.6404,29.6495,29.6129,29.6312,64500.0
2014-01-02 15:40:00,32.34,32.38,32.33,32.38,63200.0,29.6312,29.6678,29.622,29.6678,63200.0
2014-01-02 15:45:00,32.38,32.45,32.37,32.45,104300.0,29.6678,29.732,29.6587,29.732,104300.0
2014-01-02 15:50:00,32.45,32.46,32.38,32.45,121100.0,29.732,29.7411,29.6678,29.732,121100.0
2014-01-02 15:55:00,32.45,32.45,32.36,32.37,144000.0,29.732,29.732,29.6495,29.6587,144000.0
2014-01-03 09:30:00,32.34,32.36,32.2,32.32,27800.0,29.6312,29.6495,29.5029,29.6129,27800.0
2014-01-03 09:35:00,32.33,32.5,32.32,32.47,14600.0,29.622,29.7778,29.6129,29.7503,14600.0
2014-01-03 09:40:00,32.47,32.48,32.43,32.45,38300.0,29.7503,29.7595,29.7137,29.732,38300.0
2014-01-03 09:45:00,32.46,32.47,32.34,32.4,70200.0,29.7411,29.7503,29.6312,29.6862,70200.0
2014-01-03 09:50:00,32.38,32.4,32.31,32.4,62800.0,29.6678,29.6862,29.6037,29.6862,62800.0
2014-01-03 09:55:00,32.4,32.41,32.36,32.38,26100.0,29.6862,29.6953,29.6495,29.6678,26100.0
2014-01-03 10:00:00,32.38,32.41,32.36,32.39,27700.0,29.6678,29.6953,29.6495,29.677,27700.0
2014-01-03 10:05:00,32.39,32.4,32.34,32.37,16800.0,29.677,29.6862,29.6312,29.6587,16800.0
2014-01-03 10:10:00,32.36,32.4,32.35,32.4,22400.0,29.6495,29.6862,29.6404,29.6862,22400.0
2014-01-03 10:15:00,32.4,32.41,32.37,32.37,32100.0,29.6862,29.6953,29.6587,29.6587,32100.0
2014-01-03 10:20:00,32.37,32.37,32.34,32.36,36300.0,29.6587,29.6587,29.6312,29.6495,36300.0
2014-01-03 10:25:00,32.36,32.41,32.36,32.4,36200.0,29.6495,29.6953,29.6495,29.6862,36200.0
2014-01-03 10:30:00,32.4,32.41,32.37,32.4,35500.0,29.6862,29.6953,29.6587,29.6862,35500.0
2014-01-03 10:35:00,32.4,32.41,32.37,32.37,24000.0,29.6862,29.6953,29.6587,29.6587,24000.0
2014-01-03 10:40:00,32.38,32.41,32.37,32.41,33200.0,29.6678,29.6953,29.6587,29.6953,33200.0
2014-01-03 10:45:00,32.4,32.41,32.37,32.37,24800.0,29.6862,29.6953,29.6587,29.6587,24800.0
2014-01-03 10:50:00,32.38,32.38,32.32,32.32,26000.0,29.6678,29.6678,29.6129,29.6129,26000.0
2014-01-03 10:55:00,32.32,32.33,32.3,32.31,16000.0,29.6129,29.622,29.5945,29.6037,16000.0
2014-01-03 11:00:00,32.31,32.35,32.31,32.35,18300.0,29.6037,29.6404,29.6037,29.6404,18300.0
2014-01-03 11:05:00,32.35,32.36,32.34,32.35,18500.0,29.6404,29.6495,29.6312,29.6404,18500.0
2014-01-03 11:10:00,32.35,32.36,32.33,32.35,14100.0,29.6404,29.6495,29.622,29.6404,14100.0
2014-01-03 11:15:00,32.35,32.36,32.33,32.35,41200.0,29.6404,29.6495,29.622,29.6404,41200.0
2014-01-03 11:20:00,32.35,32.35,32.31,32.32,20300.0,29.6404,29.6404,29.6037,29.6129,20300.0
2014-01-03 11:25:00,32.32,32.33,32.23,32.24,20700.0,29.6129,29.622,29.5304,29.5396,20700.0
2014-01-03 11:30:00,32.23,32.25,32.21,32.22,17000.0,29.5304,29.5487,29.5121,29.5212,17000.0
2014-01-03 11:35:00,32.21,32.23,32.19,32.2,14700.0,29.5121,29.5304,29.4938,29.5029,14700.0
2014-01-03 11:40:00,32.21,32.22,32.17,32.19,18600.0,29.5121,29.5212,29.4754,29.4938,18600.0
2014-01-03 11:45:00,32.19,32.19,32.15,32.16,11100.0,29.4938,29.4938,29.4571,29.4663,11100.0
2014-01-03 11:50:00,32.15,32.21,32.15,32.21,21500.0,29.4571,29.5121,29.4571,29.5121,21500.0
2014-01-03 11:55:00,32.21,32.23,32.19,32.21,9500.0,29.5121,29.5304,29.4938,29.5121,9500.0
2014-01-03 12:00:00,32.21,32.22,32.19,32.21,17500.0,29.5121,29.5212,29.4938,29.5121,17500.0
2014-01-03 12:05:00,32.21,32.21,32.17,32.21,51200.0,29.5121,29.5121,29.4754,29.5121,51200.0
2014-01-03 12:10:00,32.21,32.21,32.18,32.2,22000.0,29.5121,29.5121,29.4846,29.5029,22000.0
2014-01-03 12:15:00,32.2,32.2,32.17,32.17,25900.0,29.5029,29.5029,29.4754,29.4754,25900.0
2014-01-03 12:20:00,32.18,32.19,32.17,32.19,11900.0,29.4846,29.4938,29.4754,29.4938,11900.0
2014-01-03 12:25:00,32.19,32.2,32.18,32.2,13000.0,29.4938,29.5029,29.4846,29.5029,13000.0
2014-01-03 12:30:00,32.19,32.2,32.17,32.17,26900.0,29.4938,29.5029,29.4754,29.4754,26900.0
2014-01-03 12:35:00,32.17,32.18,32.16,32.17,16300.0,29.4754,29.4846,29.4663,29.4754,16300.0
2014-01-03 12:40:00,32.18,32.19,32.17,32.19,15800.0,29.4846,29.4938,29.4754,29.4938,15800.0
2014-01-03 12:45:00,32.19,32.19,32.16,32.17,12200.0,29.4938,29.4938,29.4663,29.4754,12200.0
2014-01-03 12:50:00,32.18,32.19,32.18,32.18,8700.0,29.4846,29.4938,29.4846,29.4846,8700.0
2014-01-03 12:55:00,32.18,32.19,32.17,32.18,15400.0,29.4846,29.4938,29.4754,29.4846,15400.0
2014-01-03 13:00:00,32.18,32.18,32.14,32.16,20000.0,29.4846,29.4846,29.4479,29.4663,20000.0
2014-01-03 13:05:00,32.16,32.16,32.14,32.15,18800.0,29.4663,29.4663,29.4479,29.4571,18800.0
2014-01-03 13:10:00,32.15,32.16,32.13,32.13,20100.0,29.4571,29.4663,29.4388,29.4388,20100.0
2014-01-03 13:15:00,32.14,32.16,32.13,32.14,9400.0,29.4479,29.4663,29.4388,29.4479,9400.0
2014-01-03 13:20:00,32.15,32.16,32.12,32.15,15300.0,29.4571,29.4663,29.4296,29.4571,15300.0
2014-01-03 13:25:00,32.15,32.15,32.13,32.14,18600.0,29.4571,29.4571,29.4388,29.4479,18600.0
2014-01-03 13:30:00,32.13,32.13,32.11,32.12,8700.0,29.4388,29.4388,29.4205,29.4296,8700.0
2014-01-03 13:35:00,32.13,32.15,32.13,32.14,11300.0,29.4388,29.4571,29.4388,29.4479,11300.0
2014-01-03 13:40:00,32.14,32.15,32.09,32.1,24900.0,29.4479,29.4571,29.4021,29.4113,24900.0
2014-01-03 13:45:00,32.09,32.11,32.07,32.11,25700.0,29.4021,29.4205,29.3838,29.4205,25700.0
2014-01-03 13:50:00,32.1,32.11,32.08,32.09,19700.0,29.4113,29.4205,29.393,29.4021,19700.0
2014-01-03 13:55:00,32.09,32.1,32.09,32.1,10600.0,29.4021,29.4113,29.4021,29.4113,10600.0
2014-01-03 14:00:00,32.1,32.11,32.09,32.09,20900.0,29.4113,29.4205,29.4021,29.4021,20900.0
2014-01-03 14:05:00,32.09,32.1,32.05,32.09,20100.0,29.4021,29.4113,29.3655,29.4021,20100.0
2014-01-03 14:10:00,32.09,32.11,32.08,32.1,11900.0,29.4021,29.4205,29.393,29.4113,11900.0
2014-01-03 14:15:00,32.1,32.1,32.08,32.09,23000.0,29.4113,29.4113,29.393,29.4021,23000.0
2014-01-03 14:20:00,32.1,32.1,32.09,32.1,10000.0,29.4113,29.4113,29.4021,29.4113,10000.0
2014-01-03 14:25:00,32.1,32.1,32.07,32.08,27900.0,29.4113,29.4113,29.3838,29.393,27900.0
2014-01-03 14:30:00,32.08,32.11,32.07,32.08,30100.0,29.393,29.4205,29.3838,29.393,30100.0
2014-01-03 14:35:00,32.08,32.1,32.08,32.1,12100.0,29.393,29.4113,29.393,29.4113,12100.0
2014-01-03 14:40:00,32.1,32.1,32.09,32.09,12300.0,29.4113,29.4113,29.4021,29.4021,12300.0
2014-01-03 14:45:00,32.1,32.11,32.09,32.11,36800.0,29.4113,29.4205,29.4021,29.4205,36800.0
2014-01-03 14:50:00,32.11,32.11,32.08,32.09,41900.0,29.4205,29.4205,29.393,29.4021,41900.0
2014-01-03 14:55:00,32.09,32.09,32.08,32.09,16300.0,29.4021,29.4021,29.393,29.4021,16300.0
2014-01-03 15:00:00,32.09,32.1,32.08,32.1,16200.0,29.4021,29.4113,29.393,29.4113,16200.0
2014-01-03 15:05:00,32.1,32.1,32.09,32.1,17700.0,29.4113,29.4113,29.4021,29.4113,17700.0
2014-01-03 15:10:00,32.1,32.12,32.08,32.1,158000.0,29.4113,29.4296,29.393,29.4113,158000.0
2014-01-03 15:15:00,32.1,32.1,32.09,32.1,39700.0,29.4113,29.4113,29.4021,29.4113,39700.0
2014-01-03 15:20:00,32.1,32.11,32.09,32.09,44300.0,29.4113,29.4205,29.4021,29.4021,44300.0
2014-01-03 15:25:00,32.1,32.1,32.07,32.09,39600.0,29.4113,29.4113,29.3838,29.4021,39600.0
2014-01-03 15:30:00,32.09,32.11,32.08,32.1,51200.0,29.4021,29.4205,29.393,29.4113,51200.0
2014-01-03 15:35:00,32.1,32.11,32.07,32.1,77700.0,29.4113,29.4205,29.3838,29.4113,77700.0
2014-01-03 15:40:00,32.1,32.1,32.06,32.1,59200.0,29.4113,29.4113,29.3746,29.4113,59200.0
2014-01-03 15:45:00,32.1,32.1,32.02,32.05,219500.0,29.4113,29.4113,29.338,29.3655,219500.0
2014-01-03 15:50:00,32.05,32.08,32.04,32.08,86400.0,29.3655,29.393,29.3563,29.393,86400.0
2014-01-03 15:55:00,32.08,32.09,32.03,32.04,160100.0,29.393,29.4021,29.3472,29.3563,160100.0
2014-01-06 09:30:00,32.3,32.73,32.29,32.43,60800.0,29.5945,29.9885,29.5854,29.7137,60800.0
2014-01-06 09:35:00,32.43,32.45,32.29,32.36,53100.0,29.7137,29.732,29.5854,29.6495,53100.0
2014-01-06 09:40:00,32.38,32.38,32.2,32.2,66600.0,29.6678,29.6678,29.5029,29.5029,66600.0
2014-01-06 09:45:00,32.2,32.23,32.13,32.17,53700.0,29.5029,29.5304,29.4388,29.4754,53700.0
2014-01-06 09:50:00,32.18,32.18,32.03,32.05,83700.0,29.4846,29.4846,29.3472,29.3655,83700.0
2014-01-06 09:55:00,32.05,32.07,31.91,31.96,100700.0,29.3655,29.3838,29.2372,29.283,100700.0
2014-01-06 10:00:00,31.96,31.96,31.85,31.94,77200.0,29.283,29.283,29.1822,29.2647,77200.0
2014-01-06 10:05:00,31.95,32.07,31.94,32.03,35400.0,29.2739,29.3838,29.2647,29.3472,35400.0
2014-01-06 10:10:00,32.03,32.13,32.03,32.07,24200.0,29.3472,29.4388,29.3472,29.3838,24200.0
2014-01-06 10:15:00,32.07,32.22,32.05,32.2,37300.0,29.3838,29.5212,29.3655,29.5029,37300.0
2014-01-06 10:20:00,32.2,32.21,32.11,32.16,25100.0,29.5029,29.5121,29.4205,29.4663,25100.0
2014-01-06 10:25:00,32.15,32.16,32.05,32.08,40700.0,29.4571,29.4663,29.3655,29.393,40700.0
2014-01-06 10:30:00,32.08,32.11,32.07,32.11,21900.0,29.393,29.4205,29.3838,29.4205,21900.0
2014-01-06 10:35:00,32.1,32.13,32.09,32.09,23400.0,29.4113,29.4388,29.4021,29.4021,23400.0
2014-01-06 10:40:00,32.09,32.09,32.05,32.05,23600.0,29.4021,29.4021,29.3655,29.3655,23600.0
2014-01-06 10:45:00,32.05,32.09,32.04,32.07,19700.0,29.3655,29.4021,29.3563,29.3838,19700.0
2014-01-06 10:50:00,32.07,32.09,32.01,32.06,37200.0,29.3838,29.4021,29.3288,29.3746,37200.0
2014-01-06 10:55:00,32.06,32.06,32.0,32.04,45000.0,29.3746,29.3746,29.3197,29.3563,45000.0
2014-01-06 11:00:00,32.03,32.1,32.03,32.05,15100.0,29.3472,29.4113,29.3472,29.3655,15100.0
2014-01-06 11:05:00,32.05,32.08,32.05,32.06,25700.0,29.3655,29.393,29.3655,29.3746,25700.0
2014-01-06 11:10:00,32.06,32.06,32.03,32.04,12100.0,29.3746,29.3746,29.3472,29.3563,12100.0
2014-01-06 11:15:00,32.05,32.05,32.0,32.02,24400.0,29.3655,29.3655,29.3197,29.338,24400.0
2014-01-06 11:20:00,32.02,32.02,32.0,32.0,17200.0,29.338,29.338,29.3197,29.3197,17200.0
2014-01-06 11:25:00,32.0,32.0,31.99,31.99,35300.0,29.3197,29.3197,29.3105,29.3105,35300.0
2014-01-06 11:30:00,31.99,32.01,31.98,31.99,19900.0,29.3105,29.3288,29.3013,29.3105,19900.0
2014-01-06 11:35:00,31.99,32.01,31.98,32.0,10900.0,29.3105,29.3288,29.3013,29.3197,10900.0
2014-01-06 11:40:00,32.0,32.01,31.99,31.99,11900.0,29.3197,29.3288,29.3105,29.3105,11900.0
2014-01-06 11:45:00,31.99,32.01,31.98,32.0,19100.0,29.3105,29.3288,29.3013,29.3197,19100.0
2014-01-06 11:50:00,31.99,32.01,31.99,32.01,13200.0,29.3105,29.3288,29.3105,29.3288,13200.0
2014-01-06 11:55:00,32.0,32.01,31.98,31.99,17000.0,29.3197,29.3288,29.3013,29.3105,17000.0
2014-01-06 12:00:00,32.0,32.01,31.99,31.99,15400.0,29.3197,29.3288,29.3105,29.3105,15400.0
2014-01-06 12:05:00,31.99,32.04,31.99,32.03,33900.0,29.3105,29.3563,29.3105,29.3472,33900.0
2014-01-06 12:10:00,32.02,32.02,31.98,32.0,22900.0,29.338,29.338,29.3013,29.3197,22900.0
2014-01-06 12:15:00,32.0,32.0,31.98,31.99,16100.0,29.3197,29.3197,29.3013,29.3105,16100.0
2014-01-06 12:20:00,32.0,32.0,31.98,31.99,16200.0,29.3197,29.3197,29.3013,29.3105,16200.0
2014-01-06 12:25:00,31.98,32.01,31.98,32.01,8300.0,29.3013,29.3288,29.3013,29.3288,8300.0
2014-01-06 12:30:00,32.01,32.01,31.96,32.01,17700.0,29.3288,29.3288,29.283,29.3288,17700.0
2014-01-06 12:35:00,32.0,32.01,31.91,31.91,19400.0,29.3197,29.3288,29.2372,29.2372,19400.0
2014-01-06 12:40:00,31.92,31.94,31.91,31.92,13100.0,29.2464,29.2647,29.2372,29.2464,13100.0
2014-01-06 12:45:00,31.92,31.94,31.91,31.94,7600.0,29.2464,29.2647,29.2372,29.2647,7600.0
2014-01-06 12:50:00,31.94,32.01,31.93,32.01,9900.0,29.2647,29.3288,29.2555,29.3288,9900.0
2014-01-06 12:55:00,32.01,32.01,32.0,32.01,5100.0,29.3288,29.3288,29.3197,29.3288,5100.0
2014-01-06 13:00:00,32.0,32.01,31.94,31.94,14500.0,29.3197,29.3288,29.2647,29.2647,14500.0
2014-01-06 13:05:00,31.94,31.97,31.93,31.95,21500.0,29.2647,29.2922,29.2555,29.2739,21500.0
2014-01-06 13:10:00,31.95,31.96,31.91,31.93,9900.0,29.2739,29.283,29.2372,29.2555,9900.0
2014-01-06 13:15:00,31.93,31.93,31.9,31.9,19900.0,29.2555,29.2555,29.228,29.228,19900.0
2014-01-06 13:20:00,31.9,31.9,31.88,31.9,18400.0,29.228,29.228,29.2097,29.228,18400.0
2014-01-06 13:25:00,31.9,31.91,31.87,31.87,15500.0,29.228,29.2372,29.2006,29.2006,15500.0
2014-01-06 13:30:00,31.86,31.9,31.86,31.86,17700.0,29.1914,29.228,29.1914,29.1914,17700.0
2014-01-06 13:35:00,31.86,31.91,31.86,31.91,18500.0,29.1914,29.2372,29.1914,29.2372,18500.0
2014-01-06 13:40:00,31.91,31.94,31.91,31.92,15400.0,29.2372,29.2647,29.2372,29.2464,15400.0
2014-01-06 13:45:00,31.93,31.94,31.9,31.91,21300.0,29.2555,29.2647,29.228,29.2372,21300.0
2014-01-06 13:50:00,31.91,32.0,31.9,31.97,37800.0,29.2372,29.3197,29.228,29.2922,37800.0
2014-01-06 13:55:00,31.97,32.0,31.96,31.97,15400.0,29.2922,29.3197,29.283,29.2922,15400.0
2014-01-06 14:00:00,31.97,31.99,31.97,31.99,4200.0,29.2922,29.3105,29.2922,29.3105,4200.0
2014-01-06 14:05:00,31.99,31.99,31.98,31.99,5300.0,29.3105,29.3105,29.3013,29.3105,5300.0
2014-01-06 14:10:00,31.99,32.0,31.98,32.0,16100.0,29.3105,29.3197,29.3013,29.3197,16100.0
2014-01-06 14:15:00,32.0,32.0,31.96,31.96,16600.0,29.3197,29.3197,29.283,29.283,16600.0
2014-01-06 14:20:00,31.97,32.02,31.96,32.02,19800.0,29.2922,29.338,29.283,29.338,19800.0
2014-01-06 14:25:00,32.02,32.03,31.99,32.0,21900.0,29.338,29.3472,29.3105,29.3197,21900.0
2014-01-06 14:30:00,32.0,32.02,32.0,32.01,22700.0,29.3197,29.338,29.3197,29.3288,22700.0
2014-01-06 14:35:00,32.01,32.08,32.01,32.03,31700.0,29.3288,29.393,29.3288,29.3472,31700.0
2014-01-06 14:40:00,32.04,32.07,32.03,32.04,40500.0,29.3563,29.3838,29.3472,29.3563,40500.0
2014-01-06 14:45:00,32.05,32.05,31.99,32.01,36500.0,29.3655,29.3655,29.3105,29.3288,36500.0
2014-01-06 14:50:00,32.01,32.05,32.01,32.05,27500.0,29.3288,29.3655,29.3288,29.3655,27500.0
2014-01-06 14:55:00,32.05,32.06,32.04,32.06,23400.0,29.3655,29.3746,29.3563,29.3746,23400.0
2014-01-06 15:00:00,32.06,32.06,32.01,32.05,25300.0,29.3746,29.3746,29.3288,29.3655,25300.0
2014-01-06 15:05:00,32.05,32.06,32.03,32.06,24000.0,29.3655,29.3746,29.3472,29.3746,24000.0
2014-01-06 15:10:00,32.06,32.08,32.05,32.07,28500.0,29.3746,29.393,29.3655,29.3838,28500.0
2014-01-06 15:15:00,32.07,32.12,32.07,32.12,21100.0,29.3838,29.4296,29.3838,29.4296,21100.0
2014-01-06 15:20:00,32.12,32.13,32.12,32.12,29200.0,29.4296,29.4388,29.4296,29.4296,29200.0
2014-01-06 15:25:00,32.13,32.16,32.12,32.15,27000.0,29.4388,29.4663,29.4296,29.4571,27000.0
2014-01-06 15:30:00,32.15,32.15,32.09,32.09,38700.0,29.4571,29.4571,29.4021,29.4021,38700.0
2014-01-06 15:35:00,32.08,32.09,32.05,32.07,35400.0,29.393,29.4021,29.3655,29.3838,35400.0
2014-01-06 15:40:00,32.07,32.11,32.06,32.11,40200.0,29.3838,29.4205,29.3746,29.4205,40200.0
2014-01-06 15:45:00,32.1,32.12,32.1,32.12,51200.0,29.4113,29.4296,29.4113,29.4296,51200.0
2014-01-06 15:50:00,32.12,32.13,32.02,32.03,81200.0,29.4296,29.4388,29.338,29.3472,81200.0
2014-01-06 15:55:00,32.03,32.06,31.96,31.97,174700.0,29.3472,29.3746,29.283,29.2922,174700.0
2014-01-07 09:30:00,32.19,32.37,32.12,32.32,38300.0,29.4938,29.6587,29.4296,29.6129,38300.0
2014-01-07 09:35:00,32.33,32.44,32.24,32.26,21800.0,29.622,29.7228,29.5396,29.5579,21800.0
2014-01-07 09:40:00,32.25,32.25,32.2,32.2,15400.0,29.5487,29.5487,29.5029,29.5029,15400.0
2014-01-07 09:45:00,32.2,32.24,32.2,32.24,19100.0,29.5029,29.5396,29.5029,29.5396,19100.0
2014-01-07 09:50:00,32.25,32.26,32.2,32.2,25000.0,29.5487,29.5579,29.5029,29.5029,25000.0
2014-01-07 09:55:00,32.21,32.22,32.15,32.21,29700.0,29.5121,29.5212,29.4571,29.5121,29700.0
2014-01-07 10:00:00,32.21,32.23,32.16,32.19,11400.0,29.5121,29.5304,29.4663,29.4938,11400.0
2014-01-07 10:05:00,32.19,32.21,32.18,32.18,16200.0,29.4938,29.5121,29.4846,29.4846,16200.0
2014-01-07 10:10:00,32.18,32.18,32.14,32.14,29200.0,29.4846,29.4846,29.4479,29.4479,29200.0
2014-01-07 10:15:00,32.15,32.2,32.14,32.2,24300.0,29.4571,29.5029,29.4479,29.5029,24300.0
2014-01-07 10:20:00,32.2,32.3,32.2,32.3,35500.0,29.5029,29.5945,29.5029,29.5945,35500.0
2014-01-07 10:25:00,32.3,32.34,32.28,32.34,52000.0,29.5945,29.6312,29.5762,29.6312,52000.0
2014-01-07 10:30:00,32.34,32.37,32.33,32.36,25400.0,29.6312,29.6587,29.622,29.6495,25400.0
2014-01-07 10:35:00,32.37,32.4,32.36,32.4,28900.0,29.6587,29.6862,29.6495,29.6862,28900.0
2014-01-07 10:40:00,32.4,32.45,32.39,32.4,48300.0,29.6862,29.732,29.677,29.6862,48300.0
2014-01-07 10:45:00,32.39,32.39,32.35,32.36,24200.0,29.677,29.677,29.6404,29.6495,24200.0
2014-01-07 10:50:00,32.35,32.35,32.32,32.33,21200.0,29.6404,29.6404,29.6129,29.622,21200.0
2014-01-07 10:55:00,32.33,32.35,32.32,32.35,16700.0,29.622,29.6404,29.6129,29.6404,16700.0
2014-01-07 11:00:00,32.34,32.37,32.34,32.35,39500.0,29.6312,29.6587,29.6312,29.6404,39500.0
2014-01-07 11:05:00,32.36,32.36,32.25,32.25,13500.0,29.6495,29.6495,29.5487,29.5487,13500.0
2014-01-07 11:10:00,32.25,32.26,32.22,32.24,38900.0,29.5487,29.5579,29.5212,29.5396,38900.0
2014-01-07 11:15:00,32.23,32.24,32.23,32.24,11300.0,29.5304,29.5396,29.5304,29.5396,11300.0
2014-01-07 11:20:00,32.23,32.23,32.2,32.2,23300.0,29.5304,29.5304,29.5029,29.5029,23300.0
2014-01-07 11:25:00,32.2,32.21,32.14,32.15,29200.0,29.5029,29.5121,29.4479,29.4571,29200.0
2014-01-07 11:30:00,32.14,32.15,32.09,32.09,14600.0,29.4479,29.4571,29.4021,29.4021,14600.0
2014-01-07 11:35:00,32.09,32.11,32.06,32.11,27200.0,29.4021,29.4205,29.3746,29.4205,27200.0
2014-01-07 11:40:00,32.12,32.22,32.12,32.22,25000.0,29.4296,29.5212,29.4296,29.5212,25000.0
2014-01-07 11:45:00,32.22,32.24,32.22,32.22,12300.0,29.5212,29.5396,29.5212,29.5212,12300.0
2014-01-07 11:50:00,32.22,32.22,32.19,32.21,21300.0,29.5212,29.5212,29.4938,29.5121,21300.0
2014-01-07 11:55:00,32.21,32.21,32.19,32.19,10400.0,29.5121,29.5121,29.4938,29.4938,10400.0
2014-01-07 12:00:00,32.19,32.19,32.14,32.15,17100.0,29.4938,29.4938,29.4479,29.4571,17100.0
2014-01-07 12:05:00,32.14,32.15,32.13,32.15,10800.0,29.4479,29.4571,29.4388,29.4571,10800.0
2014-01-07 12:10:00,32.14,32.15,32.13,32.14,13400.0,29.4479,29.4571,29.4388,29.4479,13400.0
2014-01-07 12:15:00,32.14,32.16,32.13,32.15,16000.0,29.4479,29.4663,29.4388,29.4571,16000.0
2014-01-07 12:20:00,32.16,32.18,32.15,32.17,6800.0,29.4663,29.4846,29.4571,29.4754,6800.0
2014-01-07 12:25:00,32.18,32.18,32.13,32.13,13700.0,29.4846,29.4846,29.4388,29.4388,13700.0
2014-01-07 12:30:00,32.13,32.15,32.13,32.15,10000.0,29.4388,29.4571,29.4388,29.4571,10000.0
2014-01-07 12:35:00,32.15,32.16,32.12,32.13,11400.0,29.4571,29.4663,29.4296,29.4388,11400.0
2014-01-07 12:40:00,32.12,32.13,32.1,32.11,15900.0,29.4296,29.4388,29.4113,29.4205,15900.0
2014-01-07 12:45:00,32.12,32.18,32.12,32.18,13100.0,29.4296,29.4846,29.4296,29.4846,13100.0
2014-01-07 12:50:00,32.19,32.2,32.18,32.18,5800.0,29.4938,29.5029,29.4846,29.4846,5800.0
2014-01-07 12:55:00,32.19,32.21,32.18,32.21,8300.0,29.4938,29.5121,29.4846,29.5121,8300.0
2014-01-07 13:00:00,32.2,32.23,32.2,32.23,10000.0,29.5029,29.5304,29.5029,29.5304,10000.0
2014-01-07 13:05:00,32.22,32.26,32.22,32.26,20600.0,29.5212,29.5579,29.5212,29.5579,20600.0
2014-01-07 13:10:00,32.25,32.26,32.18,32.19,20100.0,29.5487,29.5579,29.4846,29.4938,20100.0
2014-01-07 13:15:00,32.19,32.22,32.19,32.21,22700.0,29.4938,29.5212,29.4938,29.5121,22700.0
2014-01-07 13:20:00,32.2,32.2,32.16,32.16,8400.0,29.5029,29.5029,29.4663,29.4663,8400.0
2014-01-07 13:25:00,32.15,32.16,32.15,32.15,2100.0,29.4571,29.4663,29.4571,29.4571,2100.0
2014-01-07 13:30:00,32.16,32.16,32.14,32.14,11700.0,29.4663,29.4663,29.4479,29.4479,11700.0
2014-01-07 13:35:00,32.15,32.15,32.11,32.12,18000.0,29.4571,29.4571,29.4205,29.4296,18000.0
2014-01-07 13:40:00,32.12,32.18,32.12,32.18,9900.0,29.4296,29.4846,29.4296,29.4846,9900.0
2014-01-07 13:45:00,32.18,32.18,32.16,32.17,8600.0,29.4846,29.4846,29.4663,29.4754,8600.0
2014-01-07 13:50:00,32.17,32.17,32.09,32.1,19200.0,29.4754,29.4754,29.4021,29.4113,19200.0
2014-01-07 13:55:00,32.09,32.12,32.04,32.04,35100.0,29.4021,29.4296,29.3563,29.3563,35100.0
2014-01-07 14:00:00,32.04,32.04,31.98,32.0,16200.0,29.3563,29.3563,29.3013,29.3197,16200.0
2014-01-07 14:05:00,32.0,32.0,31.95,31.95,21300.0,29.3197,29.3197,29.2739,29.2739,21300.0
2014-01-07 14:10:00,31.95,32.01,31.95,32.01,10500.0,29.2739,29.3288,29.2739,29.3288,10500.0
2014-01-07 14:15:00,32.01,32.01,31.98,31.98,13500.0,29.3288,29.3288,29.3013,29.3013,13500.0
2014-01-07 14:20:00,31.98,32.0,31.98,31.98,6800.0,29.3013,29.3197,29.3013,29.3013,6800.0
2014-01-07 14:25:00,31.98,32.02,31.97,32.02,18500.0,29.3013,29.338,29.2922,29.338,18500.0
2014-01-07 14:30:00,32.03,32.08,32.03,32.08,24200.0,29.3472,29.393,29.3472,29.393,24200.0
2014-01-07 14:35:00,32.07,32.09,32.04,32.05,22500.0,29.3838,29.4021,29.3563,29.3655,22500.0
2014-01-07 14:40:00,32.05,32.09,32.05,32.08,25300.0,29.3655,29.4021,29.3655,29.393,25300.0
2014-01-07 14:45:00,32.08,32.08,32.05,32.07,34000.0,29.393,29.393,29.3655,29.3838,34000.0
2014-01-07 14:50:00,32.06,32.12,32.06,32.12,18300.0,29.3746,29.4296,29.3746,29.4296,18300.0
2014-01-07 14:55:00,32.12,32.16,32.11,32.14,35300.0,29.4296,29.4663,29.4205,29.4479,35300.0
2014-01-07 15:00:00,32.13,32.16,32.13,32.15,8200.0,29.4388,29.4663,29.4388,29.4571,8200.0
2014-01-07 15:05:00,32.15,32.17,32.15,32.17,17400.0,29.4571,29.4754,29.4571,29.4754,17400.0
2014-01-07 15:10:00,32.17,32.17,32.14,32.15,13900.0,29.4754,29.4754,29.4479,29.4571,13900.0
2014-01-07 15:15:00,32.15,32.16,32.14,32.16,14600.0,29.4571,29.4663,29.4479,29.4663,14600.0
2014-01-07 15:20:00,32.16,32.16,32.15,32.16,10700.0,29.4663,29.4663,29.4571,29.4663,10700.0
2014-01-07 15:25:00,32.16,32.24,32.15,32.23,78600.0,29.4663,29.5396,29.4571,29.5304,78600.0
2014-01-07 15:30:00,32.23,32.27,32.23,32.27,24500.0,29.5304,29.5671,29.5304,29.5671,24500.0
2014-01-07 15:35:00,32.27,32.27,32.19,32.21,60400.0,29.5671,29.5671,29.4938,29.5121,60400.0
2014-01-07 15:40:00,32.21,32.24,32.2,32.24,24300.0,29.5121,29.5396,29.5029,29.5396,24300.0
2014-01-07 15:45:00,32.24,32.25,32.1,32.1,91100.0,29.5396,29.5487,29.4113,29.4113,91100.0
2014-01-07 15:50:00,32.1,32.15,32.1,32.11,84800.0,29.4113,29.4571,29.4113,29.4205,84800.0
2014-01-07 15:55:00,32.11,32.13,32.1,32.1,125500.0,29.4205,29.4388,29.4113,29.4113,125500.0
2014-01-08 09:30:00,31.71,31.82,31.51,31.55,165900.0,29.054,29.1547,28.8707,28.9074,165900.0
2014-01-08 09:35:00,31.57,31.71,31.54,31.68,149800.0,28.9257,29.054,28.8982,29.0265,149800.0
2014-01-08 09:40:00,31.69,31.84,31.67,31.82,41700.0,29.0356,29.1731,29.0173,29.1547,41700.0
2014-01-08 09:45:00,31.82,31.83,31.79,31.83,61200.0,29.1547,29.1639,29.1273,29.1639,61200.0
2014-01-08 09:50:00,31.83,31.96,31.8,31.96,83800.0,29.1639,29.283,29.1364,29.283,83800.0
2014-01-08 09:55:00,31.95,32.09,31.94,32.08,76600.0,29.2739,29.4021,29.2647,29.393,76600.0
2014-01-08 10:00:00,32.07,32.09,32.0,32.03,144200.0,29.3838,29.4021,29.3197,29.3472,144200.0
2014-01-08 10:05:00,32.02,32.02,31.88,31.9,91500.0,29.338,29.338,29.2097,29.228,91500.0
2014-01-08 10:10:00,31.89,31.91,31.84,31.87,33900.0,29.2189,29.2372,29.1731,29.2006,33900.0
2014-01-08 10:15:00,31.87,31.91,31.84,31.88,30300.0,29.2006,29.2372,29.1731,29.2097,30300.0
2014-01-08 10:20:00,31.89,31.95,31.89,31.94,46900.0,29.2189,29.2739,29.2189,29.2647,46900.0
2014-01-08 10:25:00,31.94,31.96,31.93,31.96,21500.0,29.2647,29.283,29.2555,29.283,21500.0
2014-01-08 10:30:00,31.96,32.02,31.96,32.0,18600.0,29.283,29.338,29.283,29.3197,18600.0
2014-01-08 10:35:00,32.0,32.03,31.99,32.0,34800.0,29.3197,29.3472,29.3105,29.3197,34800.0
2014-01-08 10:40:00,32.01,32.06,32.0,32.04,24300.0,29.3288,29.3746,29.3197,29.3563,24300.0
2014-01-08 10:45:00,32.05,32.06,31.96,31.97,39200.0,29.3655,29.3746,29.283,29.2922,39200.0
2014-01-08 10:50:00,31.97,31.98,31.91,31.92,22500.0,29.2922,29.3013,29.2372,29.2464,22500.0
2014-01-08 10:55:00,31.92,31.94,31.91,31.93,15100.0,29.2464,29.2647,29.2372,29.2555,15100.0
2014-01-08 11:00:00,31.93,31.98,31.93,31.95,15300.0,29.2555,29.3013,29.2555,29.2739,15300.0
2014-01-08 11:05:00,31.95,31.97,31.9,31.91,25700.0,29.2739,29.2922,29.228,29.2372,25700.0
2014-01-08 11:10:00,31.92,31.94,31.92,31.93,10600.0,29.2464,29.2647,29.2464,29.2555,10600.0
2014-01-08 11:15:00,31.94,31.95,31.93,31.93,12000.0,29.2647,29.2739,29.2555,29.2555,12000.0
2014-01-08 11:20:00,31.94,32.0,31.93,31.99,20700.0,29.2647,29.3197,29.2555,29.3105,20700.0
2014-01-08 11:25:00,31.99,32.01,31.94,31.95,33700.0,29.3105,29.3288,29.2647,29.2739,33700.0
2014-01-08 11:30:00,31.96,31.98,31.96,31.98,11400.0,29.283,29.3013,29.283,29.3013,11400.0
2014-01-08 11:35:00,31.98,32.0,31.95,31.95,16700.0,29.3013,29.3197,29.2739,29.2739,16700.0
2014-01-08 11:40:00,31.95,31.99,31.95,31.99,8700.0,29.2739,29.3105,29.2739,29.3105,8700.0
2014-01-08 11:45:00,31.99,32.06,31.99,32.03,33400.0,29.3105,29.3746,29.3105,29.3472,33400.0
2014-01-08 11:50:00,32.02,32.03,32.01,32.02,6000.0,29.338,29.3472,29.3288,29.338,6000.0
2014-01-08 11:55:00,32.02,32.03,32.01,32.02,15700.0,29.338,29.3472,29.3288,29.338,15700.0
2014-01-08 12:00:00,32.03,32.04,32.01,32.02,11300.0,29.3472,29.3563,29.3288,29.338,11300.0
2014-01-08 12:05:00,32.02,32.03,32.02,32.02,18200.0,29.338,29.3472,29.338,29.338,18200.0
2014-01-08 12:10:00,32.02,32.06,32.02,32.03,21800.0,29.338,29.3746,29.338,29.3472,21800.0
2014-01-08 12:15:00,32.03,32.03,32.01,32.03,12300.0,29.3472,29.3472,29.3288,29.3472,12300.0
2014-01-08 12:20:00,32.02,32.04,32.02,32.03,16800.0,29.338,29.3563,29.338,29.3472,16800.0
2014-01-08 12:25:00,32.03,32.04,32.01,32.02,27900.0,29.3472,29.3563,29.3288,29.338,27900.0
2014-01-08 12:30:00,32.02,32.03,32.01,32.02,12800.0,29.338,29.3472,29.3288,29.338,12800.0
2014-01-08 12:35:00,32.02,32.03,32.01,32.02,16400.0,29.338,29.3472,29.3288,29.338,16400.0
2014-01-08 12:40:00,32.02,32.03,31.99,31.99,40600.0,29.338,29.3472,29.3105,29.3105,40600.0
2014-01-08 12:45:00,31.99,31.99,31.95,31.97,21800.0,29.3105,29.3105,29.2739,29.2922,21800.0
2014-01-08 12:50:00,31.98,32.02,31.98,32.02,10100.0,29.3013,29.338,29.3013,29.338,10100.0
2014-01-08 12:55:00,32.03,32.03,31.98,31.99,13400.0,29.3472,29.3472,29.3013,29.3105,13400.0
2014-01-08 13:00:00,31.99,32.01,31.97,32.01,16200.0,29.3105,29.3288,29.2922,29.3288,16200.0
2014-01-08 13:05:00,32.01,32.05,32.01,32.04,23200.0,29.3288,29.3655,29.3288,29.3563,23200.0
2014-01-08 13:10:00,32.05,32.05,32.04,32.05,19800.0,29.3655,29.3655,29.3563,29.3655,19800.0
2014-01-08 13:15:00,32.04,32.04,31.99,31.99,37200.0,29.3563,29.3563,29.3105,29.3105,37200.0
2014-01-08 13:20:00,31.99,32.02,31.98,32.02,26300.0,29.3105,29.338,29.3013,29.338,26300.0
2014-01-08 13:25:00,32.04,32.05,32.04,32.05,17400.0,29.3563,29.3655,29.3563,29.3655,17400.0
2014-01-08 13:30:00,32.05,32.07,32.04,32.05,32100.0,29.3655,29.3838,29.3563,29.3655,32100.0
2014-01-08 13:35:00,32.05,32.06,32.05,32.06,11300.0,29.3655,29.3746,29.3655,29.3746,11300.0
2014-01-08 13:40:00,32.06,32.09,32.05,32.05,13500.0,29.3746,29.4021,29.3655,29.3655,13500.0
2014-01-08 13:45:00,32.05,32.09,32.05,32.05,19800.0,29.3655,29.4021,29.3655,29.3655,19800.0
2014-01-08 13:50:00,32.06,32.08,32.05,32.07,31400.0,29.3746,29.393,29.3655,29.3838,31400.0
2014-01-08 13:55:00,32.06,32.07,31.99,32.0,15800.0,29.3746,29.3838,29.3105,29.3197,15800.0
2014-01-08 14:00:00,31.99,32.05,31.98,32.03,57600.0,29.3105,29.3655,29.3013,29.3472,57600.0
2014-01-08 14:05:00,32.05,32.05,31.96,31.96,36300.0,29.3655,29.3655,29.283,29.283,36300.0
2014-01-08 14:10:00,31.96,32.0,31.95,31.99,20000.0,29.283,29.3197,29.2739,29.3105,20000.0
2014-01-08 14:15:00,31.99,32.01,31.97,31.98,27700.0,29.3105,29.3288,29.2922,29.3013,27700.0
2014-01-08 14:20:00,31.98,32.0,31.93,31.94,18400.0,29.3013,29.3197,29.2555,29.2647,18400.0
2014-01-08 14:25:00,31.94,31.95,31.86,31.87,41000.0,29.2647,29.2739,29.1914,29.2006,41000.0
2014-01-08 14:30:00,31.88,31.89,31.86,31.86,16200.0,29.2097,29.2189,29.1914,29.1914,16200.0
2014-01-08 14:35:00,31.86,31.86,31.83,31.84,49000.0,29.1914,29.1914,29.1639,29.1731,49000.0
2014-01-08 14:40:00,31.83,31.86,31.83,31.85,17600.0,29.1639,29.1914,29.1639,29.1822,17600.0
2014-01-08 14:45:00,31.85,31.85,31.83,31.85,23300.0,29.1822,29.1822,29.1639,29.1822,23300.0
2014-01-08 14:50:00,31.84,31.85,31.78,31.78,76400.0,29.1731,29.1822,29.1181,29.1181,76400.0
2014-01-08 14:55:00,31.77,31.82,31.76,31.81,36100.0,29.1089,29.1547,29.0998,29.1456,36100.0
2014-01-08 15:00:00,31.81,31.83,31.8,31.82,123100.0,29.1456,29.1639,29.1364,29.1547,123100.0
2014-01-08 15:05:00,31.82,31.82,31.75,31.76,54200.0,29.1547,29.1547,29.0906,29.0998,54200.0
2014-01-08 15:10:00,31.76,31.76,31.74,31.75,44400.0,29.0998,29.0998,29.0814,29.0906,44400.0
2014-01-08 15:15:00,31.75,31.76,31.72,31.72,37000.0,29.0906,29.0998,29.0631,29.0631,37000.0
2014-01-08 15:20:00,31.72,31.74,31.69,31.74,42000.0,29.0631,29.0814,29.0356,29.0814,42000.0
2014-01-08 15:25:00,31.74,31.74,31.72,31.73,44600.0,29.0814,29.0814,29.0631,29.0723,44600.0
2014-01-08 15:30:00,31.73,31.73,31.69,31.71,81500.0,29.0723,29.0723,29.0356,29.054,81500.0
2014-01-08 15:35:00,31.71,31.76,31.7,31.71,79000.0,29.054,29.0998,29.0448,29.054,79000.0
2014-01-08 15:40:00,31.7,31.71,31.66,31.69,75200.0,29.0448,29.054,29.0081,29.0356,75200.0
2014-01-08 15:45:00,31.7,31.71,31.67,31.71,169300.0,29.0448,29.054,29.0173,29.054,169300.0
2014-01-08 15:50:00,31.71,31.73,31.68,31.71,206000.0,29.054,29.0723,29.0265,29.054,206000.0
2014-01-08 15:55:00,31.71,31.76,31.71,31.75,365200.0,29.054,29.0998,29.054,29.0906,365200.0
2014-01-09 09:30:00,31.83,31.96,31.83,31.96,42200.0,29.1639,29.283,29.1639,29.283,42200.0
2014-01-09 09:35:00,31.94,31.94,31.74,31.74,13200.0,29.2647,29.2647,29.0814,29.0814,13200.0
2014-01-09 09:40:00,31.74,31.77,31.68,31.76,32800.0,29.0814,29.1089,29.0265,29.0998,32800.0
2014-01-09 09:45:00,31.77,31.82,31.72,31.79,43700.0,29.1089,29.1547,29.0631,29.1273,43700.0
2014-01-09 09:50:00,31.79,31.82,31.76,31.79,20100.0,29.1273,29.1547,29.0998,29.1273,20100.0
2014-01-09 09:55:00,31.79,31.84,31.74,31.84,51500.0,29.1273,29.1731,29.0814,29.1731,51500.0
2014-01-09 10:00:00,31.84,31.88,31.79,31.8,41700.0,29.1731,29.2097,29.1273,29.1364,41700.0
2014-01-09 10:05:00,31.81,31.84,31.72,31.72,50900.0,29.1456,29.1731,29.0631,29.0631,50900.0
2014-01-09 10:10:00,31.72,31.73,31.69,31.72,57700.0,29.0631,29.0723,29.0356,29.0631,57700.0
2014-01-09 10:15:00,31.73,31.73,31.69,31.71,34000.0,29.0723,29.0723,29.0356,29.054,34000.0
2014-01-09 10:20:00,31.72,31.77,31.66,31.7,85900.0,29.0631,29.1089,29.0081,29.0448,85900.0
2014-01-09 10:25:00,31.7,31.71,31.63,31.67,54800.0,29.0448,29.054,28.9807,29.0173,54800.0
2014-01-09 10:30:00,31.68,31.68,31.62,31.63,8000.0,29.0265,29.0265,28.9715,28.9807,8000.0
2014-01-09 10:35:00,31.62,31.69,31.6,31.68,40000.0,28.9715,29.0356,28.9532,29.0265,40000.0
2014-01-09 10:40:00,31.69,31.69,31.6,31.6,28200.0,29.0356,29.0356,28.9532,28.9532,28200.0
2014-01-09 10:45:00,31.6,31.63,31.59,31.63,30200.0,28.9532,28.9807,28.944,28.9807,30200.0
2014-01-09 10:50:00,31.62,31.63,31.54,31.57,47000.0,28.9715,28.9807,28.8982,28.9257,47000.0
2014-01-09 10:55:00,31.57,31.64,31.53,31.64,25800.0,28.9257,28.9898,28.889,28.9898,25800.0
2014-01-09 11:00:00,31.63,31.64,31.62,31.64,21700.0,28.9807,28.9898,28.9715,28.9898,21700.0
2014-01-09 11:05:00,31.63,31.64,31.58,31.62,34200.0,28.9807,28.9898,28.9348,28.9715,34200.0
2014-01-09 11:10:00,31.62,31.65,31.6,31.61,30100.0,28.9715,28.999,28.9532,28.9623,30100.0
2014-01-09 11:15:00,31.62,31.65,31.59,31.65,14300.0,28.9715,28.999,28.944,28.999,14300.0
2014-01-09 11:20:00,31.65,31.65,31.61,31.63,20700.0,28.999,28.999,28.9623,28.9807,20700.0
2014-01-09 11:25:00,31.63,31.64,31.62,31.64,22100.0,28.9807,28.9898,28.9715,28.9898,22100.0
2014-01-09 11:30:00,31.63,31.65,31.62,31.65,11900.0,28.9807,28.999,28.9715,28.999,11900.0
2014-01-09 11:35:00,31.65,31.69,31.65,31.69,21400.0,28.999,29.0356,28.999,29.0356,21400.0
2014-01-09 11:40:00,31.7,31.73,31.7,31.72,15100.0,29.0448,29.0723,29.0448,29.0631,15100.0
2014-01-09 11:45:00,31.72,31.74,31.68,31.73,17100.0,29.0631,29.0814,29.0265,29.0723,17100.0
2014-01-09 11:50:00,31.73,31.74,31.67,31.69,26100.0,29.0723,29.0814,29.0173,29.0356,26100.0
2014-01-09 11:55:00,31.69,31.69,31.67,31.68,21000.0,29.0356,29.0356,29.0173,29.0265,21000.0
2014-01-09 12:00:00,31.68,31.76,31.68,31.74,47900.0,29.0265,29.0998,29.0265,29.0814,47900.0
2014-01-09 12:05:00,31.73,31.81,31.72,31.79,15900.0,29.0723,29.1456,29.0631,29.1273,15900.0
2014-01-09 12:10:00,31.78,31.8,31.76,31.8,11800.0,29.1181,29.1364,29.0998,29.1364,11800.0
2014-01-09 12:15:00,31.8,31.8,31.8,31.8,15800.0,29.1364,29.1364,29.1364,29.1364,15800.0
2014-01-09 12:20:00,31.8,31.8,31.78,31.8,14000.0,29.1364,29.1364,29.1181,29.1364,14000.0
2014-01-09 12:25:00,31.79,31.82,31.77,31.81,27400.0,29.1273,29.1547,29.1089,29.1456,27400.0
2014-01-09 12:30:00,31.8,31.83,31.79,31.83,12000.0,29.1364,29.1639,29.1273,29.1639,12000.0
2014-01-09 12:35:00,31.83,31.84,31.8,31.8,16800.0,29.1639,29.1731,29.1364,29.1364,16800.0
2014-01-09 12:40:00,31.79,31.81,31.79,31.8,17000.0,29.1273,29.1456,29.1273,29.1364,17000.0
2014-01-09 12:45:00,31.81,31.87,31.81,31.87,23600.0,29.1456,29.2006,29.1456,29.2006,23600.0
2014-01-09 12:50:00,31.86,31.89,31.86,31.87,12300.0,29.1914,29.2189,29.1914,29.2006,12300.0
2014-01-09 12:55:00,31.88,31.93,31.88,31.91,54400.0,29.2097,29.2555,29.2097,29.2372,54400.0
2014-01-09 13:00:00,31.91,31.92,31.8,31.84,28500.0,29.2372,29.2464,29.1364,29.1731,28500.0
2014-01-09 13:05:00,31.83,31.84,31.83,31.83,11400.0,29.1639,29.1731,29.1639,29.1639,11400.0
2014-01-09 13:10:00,31.83,31.85,31.82,31.82,10400.0,29.1639,29.1822,29.1547,29.1547,10400.0
2014-01-09 13:15:00,31.83,31.86,31.83,31.86,15000.0,29.1639,29.1914,29.1639,29.1914,15000.0
2014-01-09 13:20:00,31.86,31.91,31.85,31.9,17300.0,29.1914,29.2372,29.1822,29.228,17300.0
2014-01-09 13:25:00,31.9,31.92,31.9,31.92,13300.0,29.228,29.2464,29.228,29.2464,13300.0
2014-01-09 13:30:00,31.91,31.92,31.89,31.91,5400.0,29.2372,29.2464,29.2189,29.2372,5400.0
2014-01-09 13:35:00,31.91,31.91,31.87,31.89,11000.0,29.2372,29.2372,29.2006,29.2189,11000.0
2014-01-09 13:40:00,31.9,31.9,31.86,31.88,9900.0,29.228,29.228,29.1914,29.2097,9900.0
2014-01-09 13:45:00,31.89,31.93,31.89,31.93,10000.0,29.2189,29.2555,29.2189,29.2555,10000.0
2014-01-09 13:50:00,31.91,31.93,31.9,31.9,8100.0,29.2372,29.2555,29.228,29.228,8100.0
2014-01-09 13:55:00,31.89,31.91,31.85,31.85,31500.0,29.2189,29.2372,29.1822,29.1822,31500.0
2014-01-09 14:00:00,31.84,31.85,31.8,31.8,7900.0,29.1731,29.1822,29.1364,29.1364,7900.0
2014-01-09 14:05:00,31.79,31.81,31.77,31.81,12400.0,29.1273,29.1456,29.1089,29.1456,12400.0
2014-01-09 14:10:00,31.8,31.87,31.8,31.86,16000.0,29.1364,29.2006,29.1364,29.1914,16000.0
2014-01-09 14:15:00,31.86,31.88,31.85,31.85,15500.0,29.1914,29.2097,29.1822,29.1822,15500.0
2014-01-09 14:20:00,31.85,31.91,31.85,31.89,17200.0,29.1822,29.2372,29.1822,29.2189,17200.0
2014-01-09 14:25:00,31.89,31.89,31.86,31.86,6000.0,29.2189,29.2189,29.1914,29.1914,6000.0
2014-01-09 14:30:00,31.86,31.89,31.85,31.88,12100.0,29.1914,29.2189,29.1822,29.2097,12100.0
2014-01-09 14:35:00,31.88,31.88,31.86,31.87,10600.0,29.2097,29.2097,29.1914,29.2006,10600.0
2014-01-09 14:40:00,31.86,31.92,31.86,31.89,15000.0,29.1914,29.2464,29.1914,29.2189,15000.0
2014-01-09 14:45:00,31.9,31.92,31.87,31.88,17600.0,29.228,29.2464,29.2006,29.2097,17600.0
2014-01-09 14:50:00,31.88,31.9,31.88,31.88,13300.0,29.2097,29.228,29.2097,29.2097,13300.0
2014-01-09 14:55:00,31.88,31.89,31.84,31.85,14600.0,29.2097,29.2189,29.1731,29.1822,14600.0
2014-01-09 15:00:00,31.86,31.89,31.86,31.89,7900.0,29.1914,29.2189,29.1914,29.2189,7900.0
2014-01-09 15:05:00,31.88,31.93,31.88,31.92,14000.0,29.2097,29.2555,29.2097,29.2464,14000.0
2014-01-09 15:10:00,31.93,31.94,31.9,31.9,38000.0,29.2555,29.2647,29.228,29.228,38000.0
2014-01-09 15:15:00,31.91,31.96,31.9,31.95,24300.0,29.2372,29.283,29.228,29.2739,24300.0
2014-01-09 15:20:00,31.95,31.95,31.91,31.91,41000.0,29.2739,29.2739,29.2372,29.2372,41000.0
2014-01-09 15:25:00,31.91,31.92,31.9,31.91,30600.0,29.2372,29.2464,29.228,29.2372,30600.0
2014-01-09 15:30:00,31.9,31.9,31.84,31.86,54200.0,29.228,29.228,29.1731,29.1914,54200.0
2014-01-09 15:35:00,31.86,31.9,31.85,31.9,38000.0,29.1914,29.228,29.1822,29.228,38000.0
2014-01-09 15:40:00,31.91,31.93,31.91,31.92,23000.0,29.2372,29.2555,29.2372,29.2464,23000.0
2014-01-09 15:45:00,31.93,31.95,31.92,31.95,38500.0,29.2555,29.2739,29.2464,29.2739,38500.0
2014-01-09 15:50:00,31.95,31.96,31.92,31.94,36700.0,29.2739,29.283,29.2464,29.2647,36700.0
2014-01-09 15:55:00,31.94,31.97,31.92,31.96,93400.0,29.2647,29.2922,29.2464,29.283,93400.0
2014-01-10 09:30:00,31.9,32.19,31.9,32.05,80900.0,29.228,29.4938,29.228,29.3655,80900.0
2014-01-10 09:35:00,32.05,32.07,31.9,31.95,14000.0,29.3655,29.3838,29.228,29.2739,14000.0
2014-01-10 09:40:00,31.95,32.04,31.86,32.04,14200.0,29.2739,29.3563,29.1914,29.3563,14200.0
2014-01-10 09:45:00,32.02,32.11,31.99,32.09,15700.0,29.338,29.4205,29.3105,29.4021,15700.0
2014-01-10 09:50:00,32.09,32.16,32.08,32.16,37100.0,29.4021,29.4663,29.393,29.4663,37100.0
2014-01-10 09:55:00,32.14,32.27,32.13,32.21,108300.0,29.4479,29.5671,29.4388,29.5121,108300.0
2014-01-10 10:00:00,32.2,32.22,32.1,32.15,50200.0,29.5029,29.5212,29.4113,29.4571,50200.0
2014-01-10 10:05:00,32.15,32.2,32.11,32.2,40000.0,29.4571,29.5029,29.4205,29.5029,40000.0
2014-01-10 10:10:00,32.19,32.19,32.13,32.15,51200.0,29.4938,29.4938,29.4388,29.4571,51200.0
2014-01-10 10:15:00,32.15,32.2,32.12,32.19,90600.0,29.4571,29.5029,29.4296,29.4938,90600.0
2014-01-10 10:20:00,32.19,32.19,32.16,32.17,16500.0,29.4938,29.4938,29.4663,29.4754,16500.0
2014-01-10 10:25:00,32.18,32.2,32.18,32.19,16000.0,29.4846,29.5029,29.4846,29.4938,16000.0
2014-01-10 10:30:00,32.19,32.27,32.18,32.27,13000.0,29.4938,29.5671,29.4846,29.5671,13000.0
2014-01-10 10:35:00,32.27,32.29,32.24,32.25,19700.0,29.5671,29.5854,29.5396,29.5487,19700.0
2014-01-10 10:40:00,32.25,32.26,32.21,32.21,20400.0,29.5487,29.5579,29.5121,29.5121,20400.0
2014-01-10 10:45:00,32.22,32.29,32.21,32.29,20500.0,29.5212,29.5854,29.5121,29.5854,20500.0
2014-01-10 10:50:00,32.29,32.32,32.26,32.26,21200.0,29.5854,29.6129,29.5579,29.5579,21200.0
2014-01-10 10:55:00,32.25,32.34,32.24,32.32,44100.0,29.5487,29.6312,29.5396,29.6129,44100.0
2014-01-10 11:00:00,32.32,32.34,32.3,32.33,34500.0,29.6129,29.6312,29.5945,29.622,34500.0
2014-01-10 11:05:00,32.32,32.33,32.3,32.3,25600.0,29.6129,29.622,29.5945,29.5945,25600.0
2014-01-10 11:10:00,32.3,32.38,32.3,32.35,42300.0,29.5945,29.6678,29.5945,29.6404,42300.0
2014-01-10 11:15:00,32.34,32.35,32.31,32.35,34000.0,29.6312,29.6404,29.6037,29.6404,34000.0
2014-01-10 11:20:00,32.34,32.35,32.3,32.3,23200.0,29.6312,29.6404,29.5945,29.5945,23200.0
2014-01-10 11:25:00,32.29,32.3,32.27,32.27,18200.0,29.5854,29.5945,29.5671,29.5671,18200.0
2014-01-10 11:30:00,32.26,32.27,32.23,32.24,29700.0,29.5579,29.5671,29.5304,29.5396,29700.0
2014-01-10 11:35:00,32.24,32.26,32.21,32.26,52400.0,29.5396,29.5579,29.5121,29.5579,52400.0
2014-01-10 11:40:00,32.26,32.27,32.24,32.26,21800.0,29.5579,29.5671,29.5396,29.5579,21800.0
2014-01-10 11:45:00,32.26,32.3,32.25,32.3,16300.0,29.5579,29.5945,29.5487,29.5945,16300.0
2014-01-10 11:50:00,32.3,32.34,32.3,32.31,22100.0,29.5945,29.6312,29.5945,29.6037,22100.0
2014-01-10 11:55:00,32.31,32.36,32.3,32.35,22100.0,29.6037,29.6495,29.5945,29.6404,22100.0
2014-01-10 12:00:00,32.36,32.36,32.32,32.35,12900.0,29.6495,29.6495,29.6129,29.6404,12900.0
2014-01-10 12:05:00,32.34,32.4,32.34,32.38,16500.0,29.6312,29.6862,29.6312,29.6678,16500.0
2014-01-10 12:10:00,32.39,32.39,32.37,32.37,11800.0,29.677,29.677,29.6587,29.6587,11800.0
2014-01-10 12:15:00,32.37,32.41,32.37,32.38,23300.0,29.6587,29.6953,29.6587,29.6678,23300.0
2014-01-10 12:20:00,32.37,32.38,32.35,32.36,9200.0,29.6587,29.6678,29.6404,29.6495,9200.0
2014-01-10 12:25:00,32.35,32.39,32.34,32.39,10500.0,29.6404,29.677,29.6312,29.677,10500.0
2014-01-10 12:30:00,32.39,32.46,32.38,32.46,27100.0,29.677,29.7411,29.6678,29.7411,27100.0
2014-01-10 12:35:00,32.45,32.49,32.44,32.45,22700.0,29.732,29.7686,29.7228,29.732,22700.0
2014-01-10 12:40:00,32.44,32.5,32.44,32.49,46300.0,29.7228,29.7778,29.7228,29.7686,46300.0
2014-01-10 12:45:00,32.49,32.51,32.47,32.47,29400.0,29.7686,29.787,29.7503,29.7503,29400.0
2014-01-10 12:50:00,32.47,32.47,32.43,32.45,15100.0,29.7503,29.7503,29.7137,29.732,15100.0
2014-01-10 12:55:00,32.45,32.46,32.44,32.46,8000.0,29.732,29.7411,29.7228,29.7411,8000.0
2014-01-10 13:00:00,32.45,32.46,32.43,32.43,15400.0,29.732,29.7411,29.7137,29.7137,15400.0
2014-01-10 13:05:00,32.43,32.48,32.43,32.48,31000.0,29.7137,29.7595,29.7137,29.7595,31000.0
2014-01-10 13:10:00,32.48,32.48,32.44,32.47,19800.0,29.7595,29.7595,29.7228,29.7503,19800.0
2014-01-10 13:15:00,32.46,32.48,32.43,32.44,11400.0,29.7411,29.7595,29.7137,29.7228,11400.0
2014-01-10 13:20:00,32.44,32.48,32.44,32.47,19300.0,29.7228,29.7595,29.7228,29.7503,19300.0
2014-01-10 13:25:00,32.46,32.48,32.45,32.45,52900.0,29.7411,29.7595,29.732,29.732,52900.0
2014-01-10 13:30:00,32.44,32.46,32.41,32.42,13000.0,29.7228,29.7411,29.6953,29.7045,13000.0
2014-01-10 13:35:00,32.42,32.42,32.4,32.41,32700.0,29.7045,29.7045,29.6862,29.6953,32700.0
2014-01-10 13:40:00,32.42,32.43,32.41,32.42,8300.0,29.7045,29.7137,29.6953,29.7045,8300.0
2014-01-10 13:45:00,32.43,32.43,32.4,32.4,8600.0,29.7137,29.7137,29.6862,29.6862,8600.0
2014-01-10 13:50:00,32.4,32.44,32.4,32.4,13700.0,29.6862,29.7228,29.6862,29.6862,13700.0
2014-01-10 13:55:00,32.4,32.41,32.33,32.33,38600.0,29.6862,29.6953,29.622,29.622,38600.0
2014-01-10 14:00:00,32.33,32.34,32.32,32.32,33900.0,29.622,29.6312,29.6129,29.6129,33900.0
2014-01-10 14:05:00,32.32,32.39,32.32,32.39,49700.0,29.6129,29.677,29.6129,29.677,49700.0
2014-01-10 14:10:00,32.4,32.41,32.38,32.38,11000.0,29.6862,29.6953,29.6678,29.6678,11000.0
2014-01-10 14:15:00,32.38,32.39,32.37,32.38,11400.0,29.6678,29.677,29.6587,29.6678,11400.0
2014-01-10 14:20:00,32.39,32.39,32.35,32.36,14900.0,29.677,29.677,29.6404,29.6495,14900.0
2014-01-10 14:25:00,32.36,32.37,32.35,32.36,9900.0,29.6495,29.6587,29.6404,29.6495,9900.0
2014-01-10 14:30:00,32.35,32.39,32.35,32.39,10800.0,29.6404,29.677,29.6404,29.677,10800.0
2014-01-10 14:35:00,32.38,32.38,32.3,32.32,17900.0,29.6678,29.6678,29.5945,29.6129,17900.0
2014-01-10 14:40:00,32.32,32.34,32.31,32.31,13800.0,29.6129,29.6312,29.6037,29.6037,13800.0
2014-01-10 14:45:00,32.31,32.31,32.27,32.28,29200.0,29.6037,29.6037,29.5671,29.5762,29200.0
2014-01-10 14:50:00,32.28,32.36,32.28,32.36,21300.0,29.5762,29.6495,29.5762,29.6495,21300.0
2014-01-10 14:55:00,32.36,32.36,32.33,32.33,15100.0,29.6495,29.6495,29.622,29.622,15100.0
2014-01-10 15:00:00,32.33,32.41,32.32,32.38,26900.0,29.622,29.6953,29.6129,29.6678,26900.0
2014-01-10 15:05:00,32.39,32.4,32.36,32.39,17500.0,29.677,29.6862,29.6495,29.677,17500.0
2014-01-10 15:10:00,32.39,32.41,32.38,32.4,17300.0,29.677,29.6953,29.6678,29.6862,17300.0
2014-01-10 15:15:00,32.4,32.43,32.39,32.41,31200.0,29.6862,29.7137,29.677,29.6953,31200.0
2014-01-10 15:20:00,32.41,32.45,32.4,32.45,45500.0,29.6953,29.732,29.6862,29.732,45500.0
2014-01-10 15:25:00,32.44,32.45,32.42,32.43,22300.0,29.7228,29.732,29.7045,29.7137,22300.0
2014-01-10 15:30:00,32.43,32.46,32.4,32.4,26700.0,29.7137,29.7411,29.6862,29.6862,26700.0
2014-01-10 15:35:00,32.41,32.44,32.39,32.44,43000.0,29.6953,29.7228,29.677,29.7228,43000.0
2014-01-10 15:40:00,32.44,32.48,32.42,32.46,67700.0,29.7228,29.7595,29.7045,29.7411,67700.0
2014-01-10 15:45:00,32.47,32.51,32.45,32.5,216600.0,29.7503,29.787,29.732,29.7778,216600.0
2014-01-10 15:50:00,32.49,32.55,32.48,32.55,141800.0,29.7686,29.8236,29.7595,29.8236,141800.0
2014-01-10 15:55:00,32.54,32.56,32.5,32.54,251900.0,29.8144,29.8328,29.7778,29.8144,251900.0
2014-01-13 09:30:00,32.39,32.39,32.18,32.25,62500.0,29.677,29.677,29.4846,29.5487,62500.0
2014-01-13 09:35:00,32.25,32.36,32.25,32.25,16900.0,29.5487,29.6495,29.5487,29.5487,16900.0
2014-01-13 09:40:00,32.24,32.26,32.14,32.24,22100.0,29.5396,29.5579,29.4479,29.5396,22100.0
2014-01-13 09:45:00,32.25,32.3,32.2,32.28,18300.0,29.5487,29.5945,29.5029,29.5762,18300.0
2014-01-13 09:50:00,32.27,32.28,32.25,32.26,14200.0,29.5671,29.5762,29.5487,29.5579,14200.0
2014-01-13 09:55:00,32.27,32.28,32.19,32.26,24200.0,29.5671,29.5762,29.4938,29.5579,24200.0
2014-01-13 10:00:00,32.26,32.35,32.26,32.32,40900.0,29.5579,29.6404,29.5579,29.6129,40900.0
2014-01-13 10:05:00,32.32,32.4,32.32,32.39,29400.0,29.6129,29.6862,29.6129,29.677,29400.0
2014-01-13 10:10:00,32.39,32.42,32.33,32.34,26200.0,29.677,29.7045,29.622,29.6312,26200.0
2014-01-13 10:15:00,32.34,32.34,32.22,32.26,22500.0,29.6312,29.6312,29.5212,29.5579,22500.0
2014-01-13 10:20:00,32.27,32.31,32.26,32.3,24600.0,29.5671,29.6037,29.5579,29.5945,24600.0
2014-01-13 10:25:00,32.3,32.34,32.29,32.34,12500.0,29.5945,29.6312,29.5854,29.6312,12500.0
2014-01-13 10:30:00,32.34,32.36,32.31,32.31,23100.0,29.6312,29.6495,29.6037,29.6037,23100.0
2014-01-13 10:35:00,32.31,32.32,32.29,32.3,18000.0,29.6037,29.6129,29.5854,29.5945,18000.0
2014-01-13 10:40:00,32.29,32.34,32.27,32.32,20000.0,29.5854,29.6312,29.5671,29.6129,20000.0
2014-01-13 10:45:00,32.33,32.36,32.31,32.35,27300.0,29.622,29.6495,29.6037,29.6404,27300.0
2014-01-13 10:50:00,32.35,32.38,32.33,32.33,27700.0,29.6404,29.6678,29.622,29.622,27700.0
2014-01-13 10:55:00,32.34,32.34,32.31,32.31,11700.0,29.6312,29.6312,29.6037,29.6037,11700.0
2014-01-13 11:00:00,32.32,32.32,32.26,32.29,33800.0,29.6129,29.6129,29.5579,29.5854,33800.0
2014-01-13 11:05:00,32.3,32.32,32.28,32.29,28600.0,29.5945,29.6129,29.5762,29.5854,28600.0
2014-01-13 11:10:00,32.29,32.35,32.29,32.34,24600.0,29.5854,29.6404,29.5854,29.6312,24600.0
2014-01-13 11:15:00,32.35,32.36,32.34,32.36,14500.0,29.6404,29.6495,29.6312,29.6495,14500.0
2014-01-13 11:20:00,32.36,32.4,32.34,32.37,175200.0,29.6495,29.6862,29.6312,29.6587,175200.0
2014-01-13 11:25:00,32.36,32.36,32.27,32.29,79900.0,29.6495,29.6495,29.5671,29.5854,79900.0
2014-01-13 11:30:00,32.28,32.29,32.19,32.2,16600.0,29.5762,29.5854,29.4938,29.5029,16600.0
2014-01-13 11:35:00,32.19,32.19,32.14,32.15,48100.0,29.4938,29.4938,29.4479,29.4571,48100.0
2014-01-13 11:40:00,32.15,32.16,32.12,32.12,23500.0,29.4571,29.4663,29.4296,29.4296,23500.0
2014-01-13 11:45:00,32.12,32.18,32.11,32.16,114000.0,29.4296,29.4846,29.4205,29.4663,114000.0
2014-01-13 11:50:00,32.16,32.23,32.16,32.21,55100.0,29.4663,29.5304,29.4663,29.5121,55100.0
2014-01-13 11:55:00,32.22,32.28,32.21,32.27,32500.0,29.5212,29.5762,29.5121,29.5671,32500.0
2014-01-13 12:00:00,32.27,32.29,32.24,32.24,21900.0,29.5671,29.5854,29.5396,29.5396,21900.0
2014-01-13 12:05:00,32.24,32.26,32.17,32.19,18200.0,29.5396,29.5579,29.4754,29.4938,18200.0
2014-01-13 12:10:00,32.18,32.2,32.17,32.19,8000.0,29.4846,29.5029,29.4754,29.4938,8000.0
2014-01-13 12:15:00,32.2,32.2,32.16,32.17,15800.0,29.5029,29.5029,29.4663,29.4754,15800.0
2014-01-13 12:20:00,32.18,32.19,32.13,32.13,10500.0,29.4846,29.4938,29.4388,29.4388,10500.0
2014-01-13 12:25:00,32.13,32.13,32.06,32.06,27500.0,29.4388,29.4388,29.3746,29.3746,27500.0
2014-01-13 12:30:00,32.06,32.06,31.99,32.02,21900.0,29.3746,29.3746,29.3105,29.338,21900.0
2014-01-13 12:35:00,32.02,32.02,31.97,31.97,47800.0,29.338,29.338,29.2922,29.2922,47800.0
2014-01-13 12:40:00,31.97,31.98,31.94,31.96,38800.0,29.2922,29.3013,29.2647,29.283,38800.0
2014-01-13 12:45:00,31.97,31.99,31.96,31.97,21000.0,29.2922,29.3105,29.283,29.2922,21000.0
2014-01-13 12:50:00,31.98,32.01,31.98,32.0,21100.0,29.3013,29.3288,29.3013,29.3197,21100.0
2014-01-13 12:55:00,31.99,32.01,31.95,31.96,19500.0,29.3105,29.3288,29.2739,29.283,19500.0
2014-01-13 13:00:00,31.96,31.98,31.93,31.95,30200.0,29.283,29.3013,29.2555,29.2739,30200.0
2014-01-13 13:05:00,31.96,31.98,31.95,31.96,11400.0,29.283,29.3013,29.2739,29.283,11400.0
2014-01-13 13:10:00,31.97,32.02,31.97,32.0,13400.0,29.2922,29.338,29.2922,29.3197,13400.0
2014-01-13 13:15:00,32.01,32.01,31.92,31.96,31900.0,29.3288,29.3288,29.2464,29.283,31900.0
2014-01-13 13:20:00,31.96,32.02,31.96,32.01,8400.0,29.283,29.338,29.283,29.3288,8400.0
2014-01-13 13:25:00,32.02,32.02,31.98,31.98,15000.0,29.338,29.338,29.3013,29.3013,15000.0
2014-01-13 13:30:00,31.98,31.98,31.93,31.96,19500.0,29.3013,29.3013,29.2555,29.283,19500.0
2014-01-13 13:35:00,31.97,32.0,31.96,31.99,9600.0,29.2922,29.3197,29.283,29.3105,9600.0
2014-01-13 13:40:00,31.98,31.98,31.94,31.95,12600.0,29.3013,29.3013,29.2647,29.2739,12600.0
2014-01-13 13:45:00,31.94,31.95,31.91,31.94,29800.0,29.2647,29.2739,29.2372,29.2647,29800.0
2014-01-13 13:50:00,31.94,31.94,31.89,31.93,22100.0,29.2647,29.2647,29.2189,29.2555,22100.0
2014-01-13 13:55:00,31.93,31.95,31.93,31.95,21300.0,29.2555,29.2739,29.2555,29.2739,21300.0
2014-01-13 14:00:00,31.94,31.95,31.87,31.87,22800.0,29.2647,29.2739,29.2006,29.2006,22800.0
2014-01-13 14:05:00,31.86,31.93,31.86,31.93,28400.0,29.1914,29.2555,29.1914,29.2555,28400.0
2014-01-13 14:10:00,31.93,31.96,31.91,31.93,19100.0,29.2555,29.283,29.2372,29.2555,19100.0
2014-01-13 14:15:00,31.93,31.93,31.86,31.86,24300.0,29.2555,29.2555,29.1914,29.1914,24300.0
2014-01-13 14:20:00,31.86,31.9,31.81,31.84,18800.0,29.1914,29.228,29.1456,29.1731,18800.0
2014-01-13 14:25:00,31.85,31.89,31.84,31.86,16000.0,29.1822,29.2189,29.1731,29.1914,16000.0
2014-01-13 14:30:00,31.85,31.91,31.85,31.88,8500.0,29.1822,29.2372,29.1822,29.2097,8500.0
2014-01-13 14:35:00,31.89,31.91,31.87,31.9,24700.0,29.2189,29.2372,29.2006,29.228,24700.0
2014-01-13 14:40:00,31.89,31.91,31.83,31.84,17200.0,29.2189,29.2372,29.1639,29.1731,17200.0
2014-01-13 14:45:00,31.84,31.88,31.83,31.84,31900.0,29.1731,29.2097,29.1639,29.1731,31900.0
2014-01-13 14:50:00,31.84,31.84,31.77,31.8,24700.0,29.1731,29.1731,29.1089,29.1364,24700.0
2014-01-13 14:55:00,31.8,31.86,31.8,31.86,37000.0,29.1364,29.1914,29.1364,29.1914,37000.0
2014-01-13 15:00:00,31.85,31.85,31.75,31.75,46000.0,29.1822,29.1822,29.0906,29.0906,46000.0
2014-01-13 15:05:00,31.75,31.8,31.75,31.78,59500.0,29.0906,29.1364,29.0906,29.1181,59500.0
2014-01-13 15:10:00,31.78,31.78,31.75,31.75,50900.0,29.1181,29.1181,29.0906,29.0906,50900.0
2014-01-13 15:15:00,31.76,31.8,31.75,31.75,66500.0,29.0998,29.1364,29.0906,29.0906,66500.0
2014-01-13 15:20:00,31.76,31.76,31.7,31.71,108600.0,29.0998,29.0998,29.0448,29.054,108600.0
2014-01-13 15:25:00,31.71,31.81,31.69,31.8,28900.0,29.054,29.1456,29.0356,29.1364,28900.0
2014-01-13 15:30:00,31.8,31.84,31.79,31.82,70400.0,29.1364,29.1731,29.1273,29.1547,70400.0
2014-01-13 15:35:00,31.82,31.85,31.79,31.84,56500.0,29.1547,29.1822,29.1273,29.1731,56500.0
2014-01-13 15:40:00,31.84,31.84,31.77,31.8,60700.0,29.1731,29.1731,29.1089,29.1364,60700.0
2014-01-13 15:45:00,31.8,31.84,31.73,31.75,160400.0,29.1364,29.1731,29.0723,29.0906,160400.0
2014-01-13 15:50:00,31.76,31.84,31.76,31.8,142400.0,29.0998,29.1731,29.0998,29.1364,142400.0
2014-01-13 15:55:00,31.81,31.83,31.77,31.78,207300.0,29.1456,29.1639,29.1089,29.1181,207300.0
2014-01-14 09:30:00,31.94,31.95,31.8,31.82,30700.0,29.2647,29.2739,29.1364,29.1547,30700.0
2014-01-14 09:35:00,31.82,31.83,31.73,31.76,29000.0,29.1547,29.1639,29.0723,29.0998,29000.0
2014-01-14 09:40:00,31.75,31.75,31.65,31.68,62000.0,29.0906,29.0906,28.999,29.0265,62000.0
2014-01-14 09:45:00,31.7,31.81,31.7,31.8,37700.0,29.0448,29.1456,29.0448,29.1364,37700.0
2014-01-14 09:50:00,31.8,31.8,31.75,31.8,21000.0,29.1364,29.1364,29.0906,29.1364,21000.0
2014-01-14 09:55:00,31.8,31.81,31.75,31.78,20000.0,29.1364,29.1456,29.0906,29.1181,20000.0
2014-01-14 10:00:00,31.77,31.81,31.72,31.76,27100.0,29.1089,29.1456,29.0631,29.0998,27100.0
2014-01-14 10:05:00,31.76,31.82,31.74,31.74,35500.0,29.0998,29.1547,29.0814,29.0814,35500.0
2014-01-14 10:10:00,31.74,31.75,31.7,31.73,26100.0,29.0814,29.0906,29.0448,29.0723,26100.0
2014-01-14 10:15:00,31.73,31.76,31.71,31.76,14700.0,29.0723,29.0998,29.054,29.0998,14700.0
2014-01-14 10:20:00,31.76,31.76,31.65,31.65,32500.0,29.0998,29.0998,28.999,28.999,32500.0
2014-01-14 10:25:00,31.65,31.71,31.65,31.65,38200.0,28.999,29.054,28.999,28.999,38200.0
2014-01-14 10:30:00,31.65,31.8,31.65,31.8,16300.0,28.999,29.1364,28.999,29.1364,16300.0
2014-01-14 10:35:00,31.8,31.8,31.75,31.76,16100.0,29.1364,29.1364,29.0906,29.0998,16100.0
2014-01-14 10:40:00,31.76,31.8,31.76,31.79,10700.0,29.0998,29.1364,29.0998,29.1273,10700.0
2014-01-14 10:45:00,31.8,31.8,31.75,31.75,27700.0,29.1364,29.1364,29.0906,29.0906,27700.0
2014-01-14 10:50:00,31.75,31.76,31.72,31.72,11000.0,29.0906,29.0998,29.0631,29.0631,11000.0
2014-01-14 10:55:00,31.72,31.86,31.72,31.85,31800.0,29.0631,29.1914,29.0631,29.1822,31800.0
2014-01-14 11:00:00,31.85,31.86,31.78,31.81,25900.0,29.1822,29.1914,29.1181,29.1456,25900.0
2014-01-14 11:05:00,31.81,31.86,31.78,31.79,20800.0,29.1456,29.1914,29.1181,29.1273,20800.0
2014-01-14 11:10:00,31.78,31.89,31.78,31.89,18000.0,29.1181,29.2189,29.1181,29.2189,18000.0
2014-01-14 11:15:00,31.88,31.99,31.86,31.92,43100.0,29.2097,29.3105,29.1914,29.2464,43100.0
2014-01-14 11:20:00,31.93,31.96,31.92,31.95,18500.0,29.2555,29.283,29.2464,29.2739,18500.0
2014-01-14 11:25:00,31.96,31.96,31.87,31.87,18900.0,29.283,29.283,29.2006,29.2006,18900.0
2014-01-14 11:30:00,31.87,31.9,31.83,31.84,25300.0,29.2006,29.228,29.1639,29.1731,25300.0
2014-01-14 11:35:00,31.85,31.86,31.8,31.8,7900.0,29.1822,29.1914,29.1364,29.1364,7900.0
2014-01-14 11:40:00,31.81,31.82,31.76,31.76,18900.0,29.1456,29.1547,29.0998,29.0998,18900.0
2014-01-14 11:45:00,31.77,31.82,31.76,31.8,13500.0,29.1089,29.1547,29.0998,29.1364,13500.0
2014-01-14 11:50:00,31.79,31.81,31.78,31.78,14500.0,29.1273,29.1456,29.1181,29.1181,14500.0
2014-01-14 11:55:00,31.79,31.82,31.79,31.82,16400.0,29.1273,29.1547,29.1273,29.1547,16400.0
2014-01-14 12:00:00,31.82,31.84,31.79,31.84,15300.0,29.1547,29.1731,29.1273,29.1731,15300.0
2014-01-14 12:05:00,31.84,31.87,31.82,31.82,12900.0,29.1731,29.2006,29.1547,29.1547,12900.0
2014-01-14 12:10:00,31.83,31.83,31.81,31.81,12700.0,29.1639,29.1639,29.1456,29.1456,12700.0
2014-01-14 12:15:00,31.81,31.82,31.81,31.82,6100.0,29.1456,29.1547,29.1456,29.1547,6100.0
2014-01-14 12:20:00,31.81,31.84,31.77,31.79,70600.0,29.1456,29.1731,29.1089,29.1273,70600.0
2014-01-14 12:25:00,31.79,31.85,31.79,31.85,14200.0,29.1273,29.1822,29.1273,29.1822,14200.0
2014-01-14 12:30:00,31.85,31.86,31.75,31.75,20600.0,29.1822,29.1914,29.0906,29.0906,20600.0
2014-01-14 12:35:00,31.75,31.81,31.75,31.78,17900.0,29.0906,29.1456,29.0906,29.1181,17900.0
2014-01-14 12:40:00,31.79,31.8,31.75,31.79,13700.0,29.1273,29.1364,29.0906,29.1273,13700.0
2014-01-14 12:45:00,31.79,31.79,31.76,31.77,7500.0,29.1273,29.1273,29.0998,29.1089,7500.0
2014-01-14 12:50:00,31.76,31.78,31.71,31.73,101400.0,29.0998,29.1181,29.054,29.0723,101400.0
2014-01-14 12:55:00,31.73,31.78,31.73,31.78,9000.0,29.0723,29.1181,29.0723,29.1181,9000.0
2014-01-14 13:00:00,31.78,31.8,31.75,31.75,15100.0,29.1181,29.1364,29.0906,29.0906,15100.0
2014-01-14 13:05:00,31.75,31.78,31.75,31.78,5200.0,29.0906,29.1181,29.0906,29.1181,5200.0
2014-01-14 13:10:00,31.79,31.82,31.79,31.81,15400.0,29.1273,29.1547,29.1273,29.1456,15400.0
2014-01-14 13:15:00,31.81,31.86,31.81,31.83,10800.0,29.1456,29.1914,29.1456,29.1639,10800.0
2014-01-14 13:20:00,31.84,31.89,31.83,31.89,8800.0,29.1731,29.2189,29.1639,29.2189,8800.0
2014-01-14 13:25:00,31.89,31.89,31.84,31.84,17700.0,29.2189,29.2189,29.1731,29.1731,17700.0
2014-01-14 13:30:00,31.84,31.87,31.84,31.86,12500.0,29.1731,29.2006,29.1731,29.1914,12500.0
2014-01-14 13:35:00,31.86,31.93,31.86,31.93,19400.0,29.1914,29.2555,29.1914,29.2555,19400.0
2014-01-14 13:40:00,31.93,31.94,31.87,31.87,55600.0,29.2555,29.2647,29.2006,29.2006,55600.0
2014-01-14 13:45:00,31.87,31.87,31.82,31.83,5700.0,29.2006,29.2006,29.1547,29.1639,5700.0
2014-01-14 13:50:00,31.83,31.88,31.83,31.84,20800.0,29.1639,29.2097,29.1639,29.1731,20800.0
2014-01-14 13:55:00,31.84,31.86,31.83,31.86,10600.0,29.1731,29.1914,29.1639,29.1914,10600.0
2014-01-14 14:00:00,31.86,31.86,31.82,31.85,72000.0,29.1914,29.1914,29.1547,29.1822,72000.0
2014-01-14 14:05:00,31.85,31.87,31.84,31.85,15800.0,29.1822,29.2006,29.1731,29.1822,15800.0
2014-01-14 14:10:00,31.84,31.87,31.83,31.87,14800.0,29.1731,29.2006,29.1639,29.2006,14800.0
2014-01-14 14:15:00,31.87,31.89,31.84,31.88,16800.0,29.2006,29.2189,29.1731,29.2097,16800.0
2014-01-14 14:20:00,31.88,31.89,31.86,31.87,11800.0,29.2097,29.2189,29.1914,29.2006,11800.0
2014-01-14 14:25:00,31.87,31.87,31.86,31.87,11400.0,29.2006,29.2006,29.1914,29.2006,11400.0
2014-01-14 14:30:00,31.87,31.87,31.85,31.87,35800.0,29.2006,29.2006,29.1822,29.2006,35800.0
2014-01-14 14:35:00,31.87,31.88,31.86,31.87,25900.0,29.2006,29.2097,29.1914,29.2006,25900.0
2014-01-14 14:40:00,31.87,31.87,31.84,31.86,21300.0,29.2006,29.2006,29.1731,29.1914,21300.0
2014-01-14 14:45:00,31.87,31.87,31.84,31.86,18100.0,29.2006,29.2006,29.1731,29.1914,18100.0
2014-01-14 14:50:00,31.86,31.86,31.82,31.82,28400.0,29.1914,29.1914,29.1547,29.1547,28400.0
2014-01-14 14:55:00,31.83,31.84,31.8,31.83,22600.0,29.1639,29.1731,29.1364,29.1639,22600.0
2014-01-14 15:00:00,31.83,31.85,31.83,31.85,15100.0,29.1639,29.1822,29.1639,29.1822,15100.0
2014-01-14 15:05:00,31.85,31.86,31.82,31.85,37000.0,29.1822,29.1914,29.1547,29.1822,37000.0
2014-01-14 15:10:00,31.85,31.85,31.84,31.85,7900.0,29.1822,29.1822,29.1731,29.1822,7900.0
2014-01-14 15:15:00,31.85,31.86,31.84,31.85,45900.0,29.1822,29.1914,29.1731,29.1822,45900.0
2014-01-14 15:20:00,31.84,31.85,31.82,31.83,52000.0,29.1731,29.1822,29.1547,29.1639,52000.0
2014-01-14 15:25:00,31.83,31.88,31.82,31.88,22900.0,29.1639,29.2097,29.1547,29.2097,22900.0
2014-01-14 15:30:00,31.88,31.9,31.86,31.86,72400.0,29.2097,29.228,29.1914,29.1914,72400.0
2014-01-14 15:35:00,31.86,31.86,31.85,31.86,44000.0,29.1914,29.1914,29.1822,29.1914,44000.0
2014-01-14 15:40:00,31.86,31.91,31.85,31.87,34200.0,29.1914,29.2372,29.1822,29.2006,34200.0
2014-01-14 15:45:00,31.86,31.87,31.83,31.85,33000.0,29.1914,29.2006,29.1639,29.1822,33000.0
2014-01-14 15:50:00,31.85,31.86,31.84,31.85,53100.0,29.1822,29.1914,29.1731,29.1822,53100.0
2014-01-14 15:55:00,31.84,31.85,31.84,31.85,63600.0,29.1731,29.1822,29.1731,29.1822,63600.0
2014-01-15 09:30:00,31.89,31.96,31.79,31.79,46900.0,29.2189,29.283,29.1273,29.1273,46900.0
2014-01-15 09:35:00,31.79,31.82,31.75,31.8,105700.0,29.1273,29.1547,29.0906,29.1364,105700.0
2014-01-15 09:40:00,31.8,31.81,31.71,31.71,65800.0,29.1364,29.1456,29.054,29.054,65800.0
2014-01-15 09:45:00,31.71,31.81,31.68,31.8,65300.0,29.054,29.1456,29.0265,29.1364,65300.0
2014-01-15 09:50:00,31.81,31.86,31.78,31.8,26600.0,29.1456,29.1914,29.1181,29.1364,26600.0
2014-01-15 09:55:00,31.8,31.83,31.74,31.79,29300.0,29.1364,29.1639,29.0814,29.1273,29300.0
2014-01-15 10:00:00,31.79,31.9,31.77,31.88,57700.0,29.1273,29.228,29.1089,29.2097,57700.0
2014-01-15 10:05:00,31.87,31.91,31.87,31.9,27400.0,29.2006,29.2372,29.2006,29.228,27400.0
2014-01-15 10:10:00,31.89,31.89,31.82,31.85,51300.0,29.2189,29.2189,29.1547,29.1822,51300.0
2014-01-15 10:15:00,31.85,31.86,31.76,31.8,77700.0,29.1822,29.1914,29.0998,29.1364,77700.0
2014-01-15 10:20:00,31.8,31.89,31.8,31.89,37300.0,29.1364,29.2189,29.1364,29.2189,37300.0
2014-01-15 10:25:00,31.89,31.9,31.84,31.87,22100.0,29.2189,29.228,29.1731,29.2006,22100.0
2014-01-15 10:30:00,31.88,31.9,31.83,31.87,38300.0,29.2097,29.228,29.1639,29.2006,38300.0
2014-01-15 10:35:00,31.87,31.88,31.84,31.85,35600.0,29.2006,29.2097,29.1731,29.1822,35600.0
2014-01-15 10:40:00,31.85,31.88,31.84,31.85,58100.0,29.1822,29.2097,29.1731,29.1822,58100.0
2014-01-15 10:45:00,31.85,31.88,31.83,31.87,27200.0,29.1822,29.2097,29.1639,29.2006,27200.0
2014-01-15 10:50:00,31.88,31.89,31.84,31.85,24900.0,29.2097,29.2189,29.1731,29.1822,24900.0
2014-01-15 10:55:00,31.84,31.86,31.8,31.84,42900.0,29.1731,29.1914,29.1364,29.1731,42900.0
2014-01-15 11:00:00,31.84,31.87,31.81,31.84,28400.0,29.1731,29.2006,29.1456,29.1731,28400.0
2014-01-15 11:05:00,31.85,31.9,31.85,31.87,17000.0,29.1822,29.228,29.1822,29.2006,17000.0
2014-01-15 11:10:00,31.87,31.87,31.84,31.84,14500.0,29.2006,29.2006,29.1731,29.1731,14500.0
2014-01-15 11:15:00,31.83,31.85,31.8,31.81,25100.0,29.1639,29.1822,29.1364,29.1456,25100.0
2014-01-15 11:20:00,31.81,31.81,31.73,31.73,18000.0,29.1456,29.1456,29.0723,29.0723,18000.0
2014-01-15 11:25:00,31.73,31.79,31.73,31.78,18500.0,29.0723,29.1273,29.0723,29.1181,18500.0
2014-01-15 11:30:00,31.79,31.83,31.78,31.81,18000.0,29.1273,29.1639,29.1181,29.1456,18000.0
2014-01-15 11:35:00,31.8,31.85,31.77,31.85,24600.0,29.1364,29.1822,29.1089,29.1822,24600.0
2014-01-15 11:40:00,31.85,31.85,31.8,31.84,13600.0,29.1822,29.1822,29.1364,29.1731,13600.0
2014-01-15 11:45:00,31.84,31.84,31.83,31.84,6300.0,29.1731,29.1731,29.1639,29.1731,6300.0
2014-01-15 11:50:00,31.84,31.84,31.81,31.83,78700.0,29.1731,29.1731,29.1456,29.1639,78700.0
2014-01-15 11:55:00,31.83,31.83,31.79,31.79,10700.0,29.1639,29.1639,29.1273,29.1273,10700.0
2014-01-15 12:00:00,31.79,31.84,31.78,31.81,31300.0,29.1273,29.1731,29.1181,29.1456,31300.0
2014-01-15 12:05:00,31.81,31.81,31.78,31.78,15500.0,29.1456,29.1456,29.1181,29.1181,15500.0
2014-01-15 12:10:00,31.79,31.8,31.78,31.79,15900.0,29.1273,29.1364,29.1181,29.1273,15900.0
2014-01-15 12:15:00,31.79,31.84,31.78,31.84,60200.0,29.1273,29.1731,29.1181,29.1731,60200.0
2014-01-15 12:20:00,31.84,31.84,31.75,31.75,12600.0,29.1731,29.1731,29.0906,29.0906,12600.0
2014-01-15 12:25:00,31.76,31.79,31.73,31.79,13300.0,29.0998,29.1273,29.0723,29.1273,13300.0
2014-01-15 12:30:00,31.8,31.81,31.74,31.76,16800.0,29.1364,29.1456,29.0814,29.0998,16800.0
2014-01-15 12:35:00,31.77,31.8,31.77,31.77,8800.0,29.1089,29.1364,29.1089,29.1089,8800.0
2014-01-15 12:40:00,31.77,31.78,31.74,31.76,20000.0,29.1089,29.1181,29.0814,29.0998,20000.0
2014-01-15 12:45:00,31.76,31.79,31.76,31.76,9200.0,29.0998,29.1273,29.0998,29.0998,9200.0
2014-01-15 12:50:00,31.76,31.76,31.75,31.75,4500.0,29.0998,29.0998,29.0906,29.0906,4500.0
2014-01-15 12:55:00,31.75,31.79,31.75,31.79,8000.0,29.0906,29.1273,29.0906,29.1273,8000.0
2014-01-15 13:00:00,31.79,31.81,31.79,31.8,10600.0,29.1273,29.1456,29.1273,29.1364,10600.0
2014-01-15 13:05:00,31.79,31.8,31.79,31.8,2500.0,29.1273,29.1364,29.1273,29.1364,2500.0
2014-01-15 13:10:00,31.79,31.79,31.75,31.75,10900.0,29.1273,29.1273,29.0906,29.0906,10900.0
2014-01-15 13:15:00,31.75,31.76,31.74,31.76,11300.0,29.0906,29.0998,29.0814,29.0998,11300.0
2014-01-15 13:20:00,31.76,31.8,31.76,31.78,9500.0,29.0998,29.1364,29.0998,29.1181,9500.0
2014-01-15 13:25:00,31.77,31.78,31.72,31.76,21600.0,29.1089,29.1181,29.0631,29.0998,21600.0
2014-01-15 13:30:00,31.75,31.76,31.71,31.71,40900.0,29.0906,29.0998,29.054,29.054,40900.0
2014-01-15 13:35:00,31.71,31.75,31.71,31.74,30000.0,29.054,29.0906,29.054,29.0814,30000.0
2014-01-15 13:40:00,31.74,31.75,31.72,31.75,10400.0,29.0814,29.0906,29.0631,29.0906,10400.0
2014-01-15 13:45:00,31.75,31.75,31.72,31.75,18600.0,29.0906,29.0906,29.0631,29.0906,18600.0
2014-01-15 13:50:00,31.76,31.76,31.73,31.75,31600.0,29.0998,29.0998,29.0723,29.0906,31600.0
2014-01-15 13:55:00,31.75,31.76,31.73,31.75,24100.0,29.0906,29.0998,29.0723,29.0906,24100.0
2014-01-15 14:00:00,31.75,31.77,31.73,31.77,41700.0,29.0906,29.1089,29.0723,29.1089,41700.0
2014-01-15 14:05:00,31.77,31.77,31.74,31.75,30400.0,29.1089,29.1089,29.0814,29.0906,30400.0
2014-01-15 14:10:00,31.74,31.77,31.74,31.76,38500.0,29.0814,29.1089,29.0814,29.0998,38500.0
2014-01-15 14:15:00,31.76,31.81,31.75,31.8,69500.0,29.0998,29.1456,29.0906,29.1364,69500.0
2014-01-15 14:20:00,31.79,31.81,31.76,31.81,28300.0,29.1273,29.1456,29.0998,29.1456,28300.0
2014-01-15 14:25:00,31.82,31.83,31.78,31.79,15900.0,29.1547,29.1639,29.1181,29.1273,15900.0
2014-01-15 14:30:00,31.79,31.85,31.79,31.84,15800.0,29.1273,29.1822,29.1273,29.1731,15800.0
2014-01-15 14:35:00,31.85,31.85,31.84,31.85,7800.0,29.1822,29.1822,29.1731,29.1822,7800.0
2014-01-15 14:40:00,31.85,31.85,31.84,31.85,14800.0,29.1822,29.1822,29.1731,29.1822,14800.0
2014-01-15 14:45:00,31.85,31.9,31.84,31.89,121100.0,29.1822,29.228,29.1731,29.2189,121100.0
2014-01-15 14:50:00,31.87,31.88,31.82,31.83,19900.0,29.2006,29.2097,29.1547,29.1639,19900.0
2014-01-15 14:55:00,31.83,31.84,31.82,31.83,13900.0,29.1639,29.1731,29.1547,29.1639,13900.0
2014-01-15 15:00:00,31.83,31.84,31.83,31.84,12100.0,29.1639,29.1731,29.1639,29.1731,12100.0
2014-01-15 15:05:00,31.84,31.84,31.79,31.8,24500.0,29.1731,29.1731,29.1273,29.1364,24500.0
2014-01-15 15:10:00,31.8,31.81,31.8,31.81,31600.0,29.1364,29.1456,29.1364,29.1456,31600.0
2014-01-15 15:15:00,31.81,31.82,31.8,31.81,28500.0,29.1456,29.1547,29.1364,29.1456,28500.0
2014-01-15 15:20:00,31.81,31.82,31.78,31.82,141700.0,29.1456,29.1547,29.1181,29.1547,141700.0
2014-01-15 15:25:00,31.82,31.83,31.8,31.82,34100.0,29.1547,29.1639,29.1364,29.1547,34100.0
2014-01-15 15:30:00,31.82,31.83,31.82,31.82,26000.0,29.1547,29.1639,29.1547,29.1547,26000.0
2014-01-15 15:35:00,31.83,31.85,31.83,31.85,25800.0,29.1639,29.1822,29.1639,29.1822,25800.0
2014-01-15 15:40:00,31.85,31.85,31.82,31.83,38200.0,29.1822,29.1822,29.1547,29.1639,38200.0
2014-01-15 15:45:00,31.84,31.84,31.79,31.79,64400.0,29.1731,29.1731,29.1273,29.1273,64400.0
2014-01-15 15:50:00,31.8,31.83,31.75,31.81,157700.0,29.1364,29.1639,29.0906,29.1456,157700.0
2014-01-15 15:55:00,31.81,31.83,31.8,31.82,89500.0,29.1456,29.1639,29.1364,29.1547,89500.0
2014-01-16 09:30:00,31.85,31.89,31.71,31.85,33300.0,29.1822,29.2189,29.054,29.1822,33300.0
2014-01-16 09:35:00,31.87,31.95,31.79,31.82,13700.0,29.2006,29.2739,29.1273,29.1547,13700.0
2014-01-16 09:40:00,31.85,31.91,31.81,31.88,13400.0,29.1822,29.2372,29.1456,29.2097,13400.0
2014-01-16 09:45:00,31.87,31.97,31.86,31.93,28300.0,29.2006,29.2922,29.1914,29.2555,28300.0
2014-01-16 09:50:00,31.94,31.99,31.92,31.99,15200.0,29.2647,29.3105,29.2464,29.3105,15200.0
2014-01-16 09:55:00,31.98,32.06,31.95,31.99,64300.0,29.3013,29.3746,29.2739,29.3105,64300.0
2014-01-16 10:00:00,31.98,31.99,31.92,31.98,15200.0,29.3013,29.3105,29.2464,29.3013,15200.0
2014-01-16 10:05:00,31.98,32.01,31.94,31.97,21700.0,29.3013,29.3288,29.2647,29.2922,21700.0
2014-01-16 10:10:00,31.96,31.97,31.89,31.91,15700.0,29.283,29.2922,29.2189,29.2372,15700.0
2014-01-16 10:15:00,31.91,31.99,31.9,31.99,9700.0,29.2372,29.3105,29.228,29.3105,9700.0
2014-01-16 10:20:00,31.98,32.04,31.97,32.04,15900.0,29.3013,29.3563,29.2922,29.3563,15900.0
2014-01-16 10:25:00,32.03,32.03,31.95,31.95,12600.0,29.3472,29.3472,29.2739,29.2739,12600.0
2014-01-16 10:30:00,31.95,32.0,31.95,31.98,9600.0,29.2739,29.3197,29.2739,29.3013,9600.0
2014-01-16 10:35:00,31.98,32.04,31.97,32.04,14000.0,29.3013,29.3563,29.2922,29.3563,14000.0
2014-01-16 10:40:00,32.05,32.07,32.02,32.03,17500.0,29.3655,29.3838,29.338,29.3472,17500.0
2014-01-16 10:45:00,32.02,32.03,31.93,31.96,13000.0,29.338,29.3472,29.2555,29.283,13000.0
2014-01-16 10:50:00,31.97,31.97,31.91,31.92,33100.0,29.2922,29.2922,29.2372,29.2464,33100.0
2014-01-16 10:55:00,31.91,31.99,31.91,31.98,13700.0,29.2372,29.3105,29.2372,29.3013,13700.0
2014-01-16 11:00:00,31.98,31.98,31.94,31.94,9500.0,29.3013,29.3013,29.2647,29.2647,9500.0
2014-01-16 11:05:00,31.94,31.97,31.93,31.97,8200.0,29.2647,29.2922,29.2555,29.2922,8200.0
2014-01-16 11:10:00,31.98,31.98,31.94,31.96,8200.0,29.3013,29.3013,29.2647,29.283,8200.0
2014-01-16 11:15:00,31.96,31.96,31.94,31.95,6200.0,29.283,29.283,29.2647,29.2739,6200.0
2014-01-16 11:20:00,31.95,31.96,31.93,31.94,7900.0,29.2739,29.283,29.2555,29.2647,7900.0
2014-01-16 11:25:00,31.94,31.94,31.9,31.93,58700.0,29.2647,29.2647,29.228,29.2555,58700.0
2014-01-16 11:30:00,31.94,31.94,31.92,31.93,12500.0,29.2647,29.2647,29.2464,29.2555,12500.0
2014-01-16 11:35:00,31.93,31.98,31.92,31.98,184200.0,29.2555,29.3013,29.2464,29.3013,184200.0
2014-01-16 11:40:00,31.99,32.04,31.98,32.04,62600.0,29.3105,29.3563,29.3013,29.3563,62600.0
2014-01-16 11:45:00,32.04,32.06,32.02,32.04,22400.0,29.3563,29.3746,29.338,29.3563,22400.0
2014-01-16 11:50:00,32.03,32.03,31.98,31.99,40600.0,29.3472,29.3472,29.3013,29.3105,40600.0
2014-01-16 11:55:00,31.99,32.03,31.98,32.02,35900.0,29.3105,29.3472,29.3013,29.338,35900.0
2014-01-16 12:00:00,32.01,32.02,31.96,31.99,13500.0,29.3288,29.338,29.283,29.3105,13500.0
2014-01-16 12:05:00,31.99,32.0,31.95,32.0,16300.0,29.3105,29.3197,29.2739,29.3197,16300.0
2014-01-16 12:10:00,32.0,32.03,31.99,32.01,11800.0,29.3197,29.3472,29.3105,29.3288,11800.0
2014-01-16 12:15:00,32.01,32.03,32.01,32.01,9500.0,29.3288,29.3472,29.3288,29.3288,9500.0
2014-01-16 12:20:00,32.02,32.04,32.0,32.0,24600.0,29.338,29.3563,29.3197,29.3197,24600.0
2014-01-16 12:25:00,32.0,32.05,32.0,32.01,16100.0,29.3197,29.3655,29.3197,29.3288,16100.0
2014-01-16 12:30:00,32.02,32.03,32.01,32.03,8300.0,29.338,29.3472,29.3288,29.3472,8300.0
2014-01-16 12:35:00,32.02,32.03,32.0,32.02,14300.0,29.338,29.3472,29.3197,29.338,14300.0
2014-01-16 12:40:00,32.02,32.05,32.02,32.05,8700.0,29.338,29.3655,29.338,29.3655,8700.0
2014-01-16 12:45:00,32.05,32.05,32.04,32.05,8300.0,29.3655,29.3655,29.3563,29.3655,8300.0
2014-01-16 12:50:00,32.04,32.05,32.0,32.02,17600.0,29.3563,29.3655,29.3197,29.338,17600.0
2014-01-16 12:55:00,32.02,32.03,32.01,32.01,10800.0,29.338,29.3472,29.3288,29.3288,10800.0
2014-01-16 13:00:00,32.02,32.02,31.99,31.99,11200.0,29.338,29.338,29.3105,29.3105,11200.0
2014-01-16 13:05:00,31.99,32.02,31.99,32.02,7800.0,29.3105,29.338,29.3105,29.338,7800.0
2014-01-16 13:10:00,32.02,32.02,31.99,32.01,11100.0,29.338,29.338,29.3105,29.3288,11100.0
2014-01-16 13:15:00,32.01,32.04,32.0,32.04,9000.0,29.3288,29.3563,29.3197,29.3563,9000.0
2014-01-16 13:20:00,32.04,32.05,32.01,32.01,14600.0,29.3563,29.3655,29.3288,29.3288,14600.0
2014-01-16 13:25:00,32.02,32.04,32.02,32.02,8900.0,29.338,29.3563,29.338,29.338,8900.0
2014-01-16 13:30:00,32.03,32.03,31.99,31.99,10300.0,29.3472,29.3472,29.3105,29.3105,10300.0
2014-01-16 13:35:00,31.98,31.99,31.96,31.98,20900.0,29.3013,29.3105,29.283,29.3013,20900.0
2014-01-16 13:40:00,31.97,31.98,31.95,31.98,36500.0,29.2922,29.3013,29.2739,29.3013,36500.0
2014-01-16 13:45:00,31.97,31.98,31.97,31.98,2700.0,29.2922,29.3013,29.2922,29.3013,2700.0
2014-01-16 13:50:00,31.98,31.98,31.97,31.98,2200.0,29.3013,29.3013,29.2922,29.3013,2200.0
2014-01-16 13:55:00,31.98,31.98,31.94,31.94,17800.0,29.3013,29.3013,29.2647,29.2647,17800.0
2014-01-16 14:00:00,31.94,32.0,31.94,32.0,8300.0,29.2647,29.3197,29.2647,29.3197,8300.0
2014-01-16 14:05:00,32.0,32.05,32.0,32.05,37800.0,29.3197,29.3655,29.3197,29.3655,37800.0
2014-01-16 14:10:00,32.05,32.05,32.04,32.04,31400.0,29.3655,29.3655,29.3563,29.3563,31400.0
2014-01-16 14:15:00,32.04,32.05,32.01,32.02,26200.0,29.3563,29.3655,29.3288,29.338,26200.0
2014-01-16 14:20:00,32.01,32.05,32.01,32.03,31900.0,29.3288,29.3655,29.3288,29.3472,31900.0
2014-01-16 14:25:00,32.03,32.03,32.02,32.02,18400.0,29.3472,29.3472,29.338,29.338,18400.0
2014-01-16 14:30:00,32.02,32.08,32.02,32.07,28300.0,29.338,29.393,29.338,29.3838,28300.0
2014-01-16 14:35:00,32.07,32.08,32.04,32.05,32000.0,29.3838,29.393,29.3563,29.3655,32000.0
2014-01-16 14:40:00,32.05,32.07,32.04,32.05,18600.0,29.3655,29.3838,29.3563,29.3655,18600.0
2014-01-16 14:45:00,32.05,32.05,32.02,32.04,27000.0,29.3655,29.3655,29.338,29.3563,27000.0
2014-01-16 14:50:00,32.04,32.06,32.03,32.03,17600.0,29.3563,29.3746,29.3472,29.3472,17600.0
2014-01-16 14:55:00,32.03,32.04,32.01,32.02,15700.0,29.3472,29.3563,29.3288,29.338,15700.0
2014-01-16 15:00:00,32.01,32.03,31.99,31.99,17900.0,29.3288,29.3472,29.3105,29.3105,17900.0
2014-01-16 15:05:00,31.99,32.01,31.99,32.01,21600.0,29.3105,29.3288,29.3105,29.3288,21600.0
2014-01-16 15:10:00,32.0,32.02,31.98,32.01,23700.0,29.3197,29.338,29.3013,29.3288,23700.0
2014-01-16 15:15:00,32.01,32.02,31.99,32.01,18400.0,29.3288,29.338,29.3105,29.3288,18400.0
2014-01-16 15:20:00,32.01,32.01,31.99,32.0,11500.0,29.3288,29.3288,29.3105,29.3197,11500.0
2014-01-16 15:25:00,32.0,32.02,31.99,32.01,18700.0,29.3197,29.338,29.3105,29.3288,18700.0
2014-01-16 15:30:00,32.01,32.02,31.99,32.01,19600.0,29.3288,29.338,29.3105,29.3288,19600.0
2014-01-16 15:35:00,32.0,32.01,31.99,31.99,11100.0,29.3197,29.3288,29.3105,29.3105,11100.0
2014-01-16 15:40:00,31.99,32.0,31.99,31.99,14000.0,29.3105,29.3197,29.3105,29.3105,14000.0
2014-01-16 15:45:00,31.99,32.0,31.99,31.99,42600.0,29.3105,29.3197,29.3105,29.3105,42600.0
2014-01-16 15:50:00,31.99,32.02,31.99,32.0,62800.0,29.3105,29.338,29.3105,29.3197,62800.0
2014-01-16 15:55:00,32.01,32.01,31.99,32.01,53700.0,29.3288,29.3288,29.3105,29.3288,53700.0
2014-01-17 09:30:00,31.91,32.09,31.86,32.04,301800.0,29.2372,29.4021,29.1914,29.3563,301800.0
2014-01-17 09:35:00,32.04,32.06,31.96,32.02,25400.0,29.3563,29.3746,29.283,29.338,25400.0
2014-01-17 09:40:00,32.0,32.05,31.99,31.99,13500.0,29.3197,29.3655,29.3105,29.3105,13500.0
2014-01-17 09:45:00,31.99,32.0,31.95,31.98,17700.0,29.3105,29.3197,29.2739,29.3013,17700.0
2014-01-17 09:50:00,31.99,31.99,31.93,31.96,18700.0,29.3105,29.3105,29.2555,29.283,18700.0
2014-01-17 09:55:00,31.96,31.98,31.92,31.94,21800.0,29.283,29.3013,29.2464,29.2647,21800.0
2014-01-17 10:00:00,31.94,31.94,31.87,31.87,8600.0,29.2647,29.2647,29.2006,29.2006,8600.0
2014-01-17 10:05:00,31.87,31.89,31.81,31.82,10700.0,29.2006,29.2189,29.1456,29.1547,10700.0
2014-01-17 10:10:00,31.82,31.97,31.82,31.96,14600.0,29.1547,29.2922,29.1547,29.283,14600.0
2014-01-17 10:15:00,31.96,31.96,31.9,31.92,24200.0,29.283,29.283,29.228,29.2464,24200.0
2014-01-17 10:20:00,31.91,31.92,31.85,31.86,22200.0,29.2372,29.2464,29.1822,29.1914,22200.0
2014-01-17 10:25:00,31.86,31.86,31.76,31.77,23900.0,29.1914,29.1914,29.0998,29.1089,23900.0
2014-01-17 10:30:00,31.78,31.81,31.77,31.8,32100.0,29.1181,29.1456,29.1089,29.1364,32100.0
2014-01-17 10:35:00,31.79,31.82,31.79,31.81,20200.0,29.1273,29.1547,29.1273,29.1456,20200.0
2014-01-17 10:40:00,31.82,31.89,31.82,31.82,41800.0,29.1547,29.2189,29.1547,29.1547,41800.0
2014-01-17 10:45:00,31.82,31.83,31.79,31.8,23300.0,29.1547,29.1639,29.1273,29.1364,23300.0
2014-01-17 10:50:00,31.8,31.84,31.8,31.83,8300.0,29.1364,29.1731,29.1364,29.1639,8300.0
2014-01-17 10:55:00,31.83,31.84,31.78,31.8,20600.0,29.1639,29.1731,29.1181,29.1364,20600.0
2014-01-17 11:00:00,31.8,31.86,31.8,31.84,42300.0,29.1364,29.1914,29.1364,29.1731,42300.0
2014-01-17 11:05:00,31.83,31.84,31.8,31.82,19900.0,29.1639,29.1731,29.1364,29.1547,19900.0
2014-01-17 11:10:00,31.82,31.86,31.82,31.85,13000.0,29.1547,29.1914,29.1547,29.1822,13000.0
2014-01-17 11:15:00,31.85,31.87,31.84,31.86,10700.0,29.1822,29.2006,29.1731,29.1914,10700.0
2014-01-17 11:20:00,31.86,31.87,31.84,31.84,15400.0,29.1914,29.2006,29.1731,29.1731,15400.0
2014-01-17 11:25:00,31.84,31.86,31.83,31.84,17200.0,29.1731,29.1914,29.1639,29.1731,17200.0
2014-01-17 11:30:00,31.85,31.86,31.85,31.85,9900.0,29.1822,29.1914,29.1822,29.1822,9900.0
2014-01-17 11:35:00,31.85,31.86,31.83,31.83,31100.0,29.1822,29.1914,29.1639,29.1639,31100.0
2014-01-17 11:40:00,31.84,31.84,31.8,31.81,13500.0,29.1731,29.1731,29.1364,29.1456,13500.0
2014-01-17 11:45:00,31.82,31.85,31.81,31.85,11300.0,29.1547,29.1822,29.1456,29.1822,11300.0
2014-01-17 11:50:00,31.85,31.86,31.84,31.85,16400.0,29.1822,29.1914,29.1731,29.1822,16400.0
2014-01-17 11:55:00,31.84,31.85,31.84,31.85,10900.0,29.1731,29.1822,29.1731,29.1822,10900.0
2014-01-17 12:00:00,31.85,31.86,31.85,31.86,7000.0,29.1822,29.1914,29.1822,29.1914,7000.0
2014-01-17 12:05:00,31.86,31.86,31.83,31.85,24500.0,29.1914,29.1914,29.1639,29.1822,24500.0
2014-01-17 12:10:00,31.85,31.86,31.84,31.85,8300.0,29.1822,29.1914,29.1731,29.1822,8300.0
2014-01-17 12:15:00,31.86,31.88,31.84,31.86,32400.0,29.1914,29.2097,29.1731,29.1914,32400.0
2014-01-17 12:20:00,31.85,31.87,31.85,31.86,13700.0,29.1822,29.2006,29.1822,29.1914,13700.0
2014-01-17 12:25:00,31.86,31.87,31.85,31.85,6400.0,29.1914,29.2006,29.1822,29.1822,6400.0
2014-01-17 12:30:00,31.85,31.87,31.85,31.87,18300.0,29.1822,29.2006,29.1822,29.2006,18300.0
2014-01-17 12:35:00,31.86,31.87,31.85,31.85,4600.0,29.1914,29.2006,29.1822,29.1822,4600.0
2014-01-17 12:40:00,31.86,31.86,31.85,31.85,7700.0,29.1914,29.1914,29.1822,29.1822,7700.0
2014-01-17 12:45:00,31.86,31.87,31.84,31.84,18500.0,29.1914,29.2006,29.1731,29.1731,18500.0
2014-01-17 12:50:00,31.85,31.85,31.78,31.78,21600.0,29.1822,29.1822,29.1181,29.1181,21600.0
2014-01-17 12:55:00,31.78,31.79,31.75,31.75,47700.0,29.1181,29.1273,29.0906,29.0906,47700.0
2014-01-17 13:00:00,31.75,31.77,31.75,31.75,30100.0,29.0906,29.1089,29.0906,29.0906,30100.0
2014-01-17 13:05:00,31.76,31.78,31.74,31.75,24400.0,29.0998,29.1181,29.0814,29.0906,24400.0
2014-01-17 13:10:00,31.75,31.78,31.74,31.75,59500.0,29.0906,29.1181,29.0814,29.0906,59500.0
2014-01-17 13:15:00,31.75,31.78,31.7,31.78,24600.0,29.0906,29.1181,29.0448,29.1181,24600.0
2014-01-17 13:20:00,31.78,31.79,31.73,31.74,16500.0,29.1181,29.1273,29.0723,29.0814,16500.0
2014-01-17 13:25:00,31.74,31.75,31.71,31.71,24700.0,29.0814,29.0906,29.054,29.054,24700.0
2014-01-17 13:30:00,31.72,31.78,31.72,31.78,9100.0,29.0631,29.1181,29.0631,29.1181,9100.0
2014-01-17 13:35:00,31.78,31.79,31.77,31.79,5400.0,29.1181,29.1273,29.1089,29.1273,5400.0
2014-01-17 13:40:00,31.78,31.79,31.73,31.73,8900.0,29.1181,29.1273,29.0723,29.0723,8900.0
2014-01-17 13:45:00,31.74,31.74,31.71,31.71,7000.0,29.0814,29.0814,29.054,29.054,7000.0
2014-01-17 13:50:00,31.72,31.74,31.71,31.74,10300.0,29.0631,29.0814,29.054,29.0814,10300.0
2014-01-17 13:55:00,31.74,31.77,31.74,31.77,6100.0,29.0814,29.1089,29.0814,29.1089,6100.0
2014-01-17 14:00:00,31.77,31.78,31.73,31.73,7900.0,29.1089,29.1181,29.0723,29.0723,7900.0
2014-01-17 14:05:00,31.74,31.75,31.71,31.72,9800.0,29.0814,29.0906,29.054,29.0631,9800.0
2014-01-17 14:10:00,31.73,31.73,31.68,31.68,12400.0,29.0723,29.0723,29.0265,29.0265,12400.0
2014-01-17 14:15:00,31.69,31.69,31.66,31.67,11800.0,29.0356,29.0356,29.0081,29.0173,11800.0
2014-01-17 14:20:00,31.68,31.68,31.63,31.65,63700.0,29.0265,29.0265,28.9807,28.999,63700.0
2014-01-17 14:25:00,31.64,31.68,31.63,31.66,51000.0,28.9898,29.0265,28.9807,29.0081,51000.0
2014-01-17 14:30:00,31.66,31.68,31.65,31.67,25400.0,29.0081,29.0265,28.999,29.0173,25400.0
2014-01-17 14:35:00,31.67,31.7,31.67,31.7,8700.0,29.0173,29.0448,29.0173,29.0448,8700.0
2014-01-17 14:40:00,31.7,31.74,31.69,31.74,7400.0,29.0448,29.0814,29.0356,29.0814,7400.0
2014-01-17 14:45:00,31.74,31.82,31.73,31.82,25700.0,29.0814,29.1547,29.0723,29.1547,25700.0
2014-01-17 14:50:00,31.82,31.82,31.77,31.78,13200.0,29.1547,29.1547,29.1089,29.1181,13200.0
2014-01-17 14:55:00,31.78,31.78,31.74,31.77,13900.0,29.1181,29.1181,29.0814,29.1089,13900.0
2014-01-17 15:00:00,31.77,31.79,31.75,31.76,9200.0,29.1089,29.1273,29.0906,29.0998,9200.0
2014-01-17 15:05:00,31.76,31.78,31.73,31.75,38600.0,29.0998,29.1181,29.0723,29.0906,38600.0
2014-01-17 15:10:00,31.76,31.82,31.74,31.81,24400.0,29.0998,29.1547,29.0814,29.1456,24400.0
2014-01-17 15:15:00,31.82,31.82,31.75,31.75,19100.0,29.1547,29.1547,29.0906,29.0906,19100.0
2014-01-17 15:20:00,31.75,31.79,31.74,31.76,31800.0,29.0906,29.1273,29.0814,29.0998,31800.0
2014-01-17 15:25:00,31.76,31.79,31.75,31.77,37800.0,29.0998,29.1273,29.0906,29.1089,37800.0
2014-01-17 15:30:00,31.75,31.78,31.71,31.72,30200.0,29.0906,29.1181,29.054,29.0631,30200.0
2014-01-17 15:35:00,31.72,31.78,31.71,31.78,39800.0,29.0631,29.1181,29.054,29.1181,39800.0
2014-01-17 15:40:00,31.77,31.78,31.75,31.75,47900.0,29.1089,29.1181,29.0906,29.0906,47900.0
2014-01-17 15:45:00,31.76,31.81,31.76,31.81,27200.0,29.0998,29.1456,29.0998,29.1456,27200.0
2014-01-17 15:50:00,31.8,31.81,31.7,31.71,63000.0,29.1364,29.1456,29.0448,29.054,63000.0
2014-01-17 15:55:00,31.72,31.74,31.7,31.74,82100.0,29.0631,29.0814,29.0448,29.0814,82100.0
2014-01-21 09:30:00,31.98,32.09,31.97,32.05,58200.0,29.3013,29.4021,29.2922,29.3655,58200.0
2014-01-21 09:35:00,32.05,32.07,31.94,31.99,11500.0,29.3655,29.3838,29.2647,29.3105,11500.0
2014-01-21 09:40:00,31.99,32.0,31.95,31.97,15000.0,29.3105,29.3197,29.2739,29.2922,15000.0
2014-01-21 09:45:00,32.0,32.04,31.99,32.02,20900.0,29.3197,29.3563,29.3105,29.338,20900.0
2014-01-21 09:50:00,32.0,32.0,31.92,31.99,25800.0,29.3197,29.3197,29.2464,29.3105,25800.0
2014-01-21 09:55:00,31.99,32.01,31.85,31.9,49400.0,29.3105,29.3288,29.1822,29.228,49400.0
2014-01-21 10:00:00,31.89,31.93,31.87,31.92,15200.0,29.2189,29.2555,29.2006,29.2464,15200.0
2014-01-21 10:05:00,31.92,31.97,31.91,31.94,52000.0,29.2464,29.2922,29.2372,29.2647,52000.0
2014-01-21 10:10:00,31.94,31.94,31.87,31.89,52400.0,29.2647,29.2647,29.2006,29.2189,52400.0
2014-01-21 10:15:00,31.9,31.9,31.87,31.88,10500.0,29.228,29.228,29.2006,29.2097,10500.0
2014-01-21 10:20:00,31.9,31.9,31.85,31.87,18200.0,29.228,29.228,29.1822,29.2006,18200.0
2014-01-21 10:25:00,31.87,31.92,31.85,31.86,22800.0,29.2006,29.2464,29.1822,29.1914,22800.0
2014-01-21 10:30:00,31.86,31.86,31.75,31.75,33000.0,29.1914,29.1914,29.0906,29.0906,33000.0
2014-01-21 10:35:00,31.75,31.77,31.74,31.74,102100.0,29.0906,29.1089,29.0814,29.0814,102100.0
2014-01-21 10:40:00,31.74,31.76,31.73,31.75,26700.0,29.0814,29.0998,29.0723,29.0906,26700.0
2014-01-21 10:45:00,31.76,31.76,31.63,31.65,53900.0,29.0998,29.0998,28.9807,28.999,53900.0
2014-01-21 10:50:00,31.65,31.69,31.62,31.69,30400.0,28.999,29.0356,28.9715,29.0356,30400.0
2014-01-21 10:55:00,31.7,31.71,31.65,31.7,36300.0,29.0448,29.054,28.999,29.0448,36300.0
2014-01-21 11:00:00,31.71,31.75,31.7,31.7,73400.0,29.054,29.0906,29.0448,29.0448,73400.0
2014-01-21 11:05:00,31.7,31.71,31.59,31.61,35500.0,29.0448,29.054,28.944,28.9623,35500.0
2014-01-21 11:10:00,31.61,31.61,31.52,31.55,49600.0,28.9623,28.9623,28.8799,28.9074,49600.0
2014-01-21 11:15:00,31.55,31.57,31.53,31.53,18800.0,28.9074,28.9257,28.889,28.889,18800.0
2014-01-21 11:20:00,31.53,31.55,31.51,31.53,20700.0,28.889,28.9074,28.8707,28.889,20700.0
2014-01-21 11:25:00,31.52,31.58,31.52,31.58,18400.0,28.8799,28.9348,28.8799,28.9348,18400.0
2014-01-21 11:30:00,31.57,31.59,31.56,31.56,25100.0,28.9257,28.944,28.9165,28.9165,25100.0
2014-01-21 11:35:00,31.57,31.58,31.55,31.58,19100.0,28.9257,28.9348,28.9074,28.9348,19100.0
2014-01-21 11:40:00,31.58,31.58,31.55,31.57,22500.0,28.9348,28.9348,28.9074,28.9257,22500.0
2014-01-21 11:45:00,31.58,31.59,31.55,31.55,29700.0,28.9348,28.944,28.9074,28.9074,29700.0
2014-01-21 11:50:00,31.56,31.57,31.52,31.55,14600.0,28.9165,28.9257,28.8799,28.9074,14600.0
2014-01-21 11:55:00,31.56,31.57,31.53,31.54,26200.0,28.9165,28.9257,28.889,28.8982,26200.0
2014-01-21 12:00:00,31.55,31.57,31.51,31.52,39500.0,28.9074,28.9257,28.8707,28.8799,39500.0
2014-01-21 12:05:00,31.52,31.55,31.49,31.54,49400.0,28.8799,28.9074,28.8524,28.8982,49400.0
2014-01-21 12:10:00,31.54,31.58,31.53,31.58,18400.0,28.8982,28.9348,28.889,28.9348,18400.0
2014-01-21 12:15:00,31.59,31.59,31.55,31.56,21800.0,28.944,28.944,28.9074,28.9165,21800.0
2014-01-21 12:20:00,31.57,31.6,31.56,31.6,20700.0,28.9257,28.9532,28.9165,28.9532,20700.0
2014-01-21 12:25:00,31.6,31.61,31.58,31.59,33600.0,28.9532,28.9623,28.9348,28.944,33600.0
2014-01-21 12:30:00,31.58,31.59,31.57,31.57,15900.0,28.9348,28.944,28.9257,28.9257,15900.0
2014-01-21 12:35:00,31.58,31.63,31.58,31.63,14800.0,28.9348,28.9807,28.9348,28.9807,14800.0
2014-01-21 12:40:00,31.64,31.65,31.64,31.65,10800.0,28.9898,28.999,28.9898,28.999,10800.0
2014-01-21 12:45:00,31.65,31.65,31.62,31.62,5400.0,28.999,28.999,28.9715,28.9715,5400.0
2014-01-21 12:50:00,31.63,31.63,31.6,31.6,6600.0,28.9807,28.9807,28.9532,28.9532,6600.0
2014-01-21 12:55:00,31.61,31.61,31.6,31.61,8200.0,28.9623,28.9623,28.9532,28.9623,8200.0
2014-01-21 13:00:00,31.61,31.63,31.6,31.63,23200.0,28.9623,28.9807,28.9532,28.9807,23200.0
2014-01-21 13:05:00,31.63,31.66,31.62,31.62,13300.0,28.9807,29.0081,28.9715,28.9715,13300.0
2014-01-21 13:10:00,31.63,31.64,31.63,31.64,4900.0,28.9807,28.9898,28.9807,28.9898,4900.0
2014-01-21 13:15:00,31.64,31.64,31.64,31.64,9100.0,28.9898,28.9898,28.9898,28.9898,9100.0
2014-01-21 13:20:00,31.64,31.65,31.63,31.63,7900.0,28.9898,28.999,28.9807,28.9807,7900.0
2014-01-21 13:25:00,31.64,31.66,31.61,31.61,32400.0,28.9898,29.0081,28.9623,28.9623,32400.0
2014-01-21 13:30:00,31.62,31.66,31.62,31.66,21400.0,28.9715,29.0081,28.9715,29.0081,21400.0
2014-01-21 13:35:00,31.66,31.66,31.64,31.65,41900.0,29.0081,29.0081,28.9898,28.999,41900.0
2014-01-21 13:40:00,31.65,31.65,31.63,31.63,13400.0,28.999,28.999,28.9807,28.9807,13400.0
2014-01-21 13:45:00,31.63,31.63,31.59,31.6,10400.0,28.9807,28.9807,28.944,28.9532,10400.0
2014-01-21 13:50:00,31.6,31.61,31.6,31.61,9100.0,28.9532,28.9623,28.9532,28.9623,9100.0
2014-01-21 13:55:00,31.61,31.61,31.59,31.59,14800.0,28.9623,28.9623,28.944,28.944,14800.0
2014-01-21 14:00:00,31.59,31.61,31.59,31.61,18000.0,28.944,28.9623,28.944,28.9623,18000.0
2014-01-21 14:05:00,31.61,31.62,31.61,31.62,10700.0,28.9623,28.9715,28.9623,28.9715,10700.0
2014-01-21 14:10:00,31.62,31.63,31.62,31.62,14500.0,28.9715,28.9807,28.9715,28.9715,14500.0
2014-01-21 14:15:00,31.63,31.63,31.57,31.57,29100.0,28.9807,28.9807,28.9257,28.9257,29100.0
2014-01-21 14:20:00,31.57,31.57,31.55,31.57,25000.0,28.9257,28.9257,28.9074,28.9257,25000.0
2014-01-21 14:25:00,31.57,31.6,31.56,31.58,50600.0,28.9257,28.9532,28.9165,28.9348,50600.0
2014-01-21 14:30:00,31.58,31.6,31.57,31.58,19500.0,28.9348,28.9532,28.9257,28.9348,19500.0
2014-01-21 14:35:00,31.57,31.58,31.53,31.55,96200.0,28.9257,28.9348,28.889,28.9074,96200.0
2014-01-21 14:40:00,31.55,31.55,31.5,31.5,21800.0,28.9074,28.9074,28.8615,28.8615,21800.0
2014-01-21 14:45:00,31.5,31.5,31.47,31.5,43100.0,28.8615,28.8615,28.8341,28.8615,43100.0
2014-01-21 14:50:00,31.5,31.51,31.45,31.45,38000.0,28.8615,28.8707,28.8157,28.8157,38000.0
2014-01-21 14:55:00,31.45,31.46,31.41,31.45,24900.0,28.8157,28.8249,28.7791,28.8157,24900.0
2014-01-21 15:00:00,31.44,31.46,31.43,31.46,10700.0,28.8066,28.8249,28.7974,28.8249,10700.0
2014-01-21 15:05:00,31.44,31.46,31.4,31.41,30500.0,28.8066,28.8249,28.7699,28.7791,30500.0
2014-01-21 15:10:00,31.41,31.44,31.39,31.4,44500.0,28.7791,28.8066,28.7608,28.7699,44500.0
2014-01-21 15:15:00,31.4,31.44,31.4,31.41,138800.0,28.7699,28.8066,28.7699,28.7791,138800.0
2014-01-21 15:20:00,31.4,31.41,31.37,31.4,30500.0,28.7699,28.7791,28.7424,28.7699,30500.0
2014-01-21 15:25:00,31.39,31.4,31.34,31.35,41600.0,28.7608,28.7699,28.715,28.7241,41600.0
2014-01-21 15:30:00,31.35,31.36,31.34,31.35,63700.0,28.7241,28.7333,28.715,28.7241,63700.0
2014-01-21 15:35:00,31.36,31.37,31.33,31.35,77700.0,28.7333,28.7424,28.7058,28.7241,77700.0
2014-01-21 15:40:00,31.35,31.36,31.34,31.36,67200.0,28.7241,28.7333,28.715,28.7333,67200.0
2014-01-21 15:45:00,31.36,31.42,31.36,31.36,151900.0,28.7333,28.7883,28.7333,28.7333,151900.0
2014-01-21 15:50:00,31.36,31.43,31.36,31.36,201700.0,28.7333,28.7974,28.7333,28.7333,201700.0
2014-01-21 15:55:00,31.37,31.37,31.26,31.28,720200.0,28.7424,28.7424,28.6417,28.66,720200.0
2014-01-22 09:30:00,31.46,31.49,31.35,31.49,70000.0,28.8249,28.8524,28.7241,28.8524,70000.0
2014-01-22 09:35:00,31.5,31.52,31.26,31.29,53900.0,28.8615,28.8799,28.6417,28.6691,53900.0
2014-01-22 09:40:00,31.29,31.39,31.29,31.38,41500.0,28.6691,28.7608,28.6691,28.7516,41500.0
2014-01-22 09:45:00,31.38,31.46,31.36,31.42,62800.0,28.7516,28.8249,28.7333,28.7883,62800.0
2014-01-22 09:50:00,31.44,31.45,31.36,31.4,72500.0,28.8066,28.8157,28.7333,28.7699,72500.0
2014-01-22 09:55:00,31.4,31.44,31.39,31.43,98400.0,28.7699,28.8066,28.7608,28.7974,98400.0
2014-01-22 10:00:00,31.44,31.54,31.42,31.53,172700.0,28.8066,28.8982,28.7883,28.889,172700.0
2014-01-22 10:05:00,31.53,31.67,31.51,31.67,47100.0,28.889,29.0173,28.8707,29.0173,47100.0
2014-01-22 10:10:00,31.67,31.67,31.5,31.56,61600.0,29.0173,29.0173,28.8615,28.9165,61600.0
2014-01-22 10:15:00,31.54,31.56,31.48,31.5,438700.0,28.8982,28.9165,28.8432,28.8615,438700.0
2014-01-22 10:20:00,31.5,31.53,31.46,31.5,294700.0,28.8615,28.889,28.8249,28.8615,294700.0
2014-01-22 10:25:00,31.5,31.5,31.43,31.46,118500.0,28.8615,28.8615,28.7974,28.8249,118500.0
2014-01-22 10:30:00,31.47,31.51,31.46,31.46,93000.0,28.8341,28.8707,28.8249,28.8249,93000.0
2014-01-22 10:35:00,31.46,31.5,31.44,31.44,32300.0,28.8249,28.8615,28.8066,28.8066,32300.0
2014-01-22 10:40:00,31.44,31.5,31.37,31.48,243600.0,28.8066,28.8615,28.7424,28.8432,243600.0
2014-01-22 10:45:00,31.48,31.56,31.48,31.55,48300.0,28.8432,28.9165,28.8432,28.9074,48300.0
2014-01-22 10:50:00,31.55,31.55,31.5,31.54,16700.0,28.9074,28.9074,28.8615,28.8982,16700.0
2014-01-22 10:55:00,31.55,31.55,31.5,31.51,79200.0,28.9074,28.9074,28.8615,28.8707,79200.0
2014-01-22 11:00:00,31.51,31.52,31.42,31.44,78400.0,28.8707,28.8799,28.7883,28.8066,78400.0
2014-01-22 11:05:00,31.45,31.5,31.45,31.5,16900.0,28.8157,28.8615,28.8157,28.8615,16900.0
2014-01-22 11:10:00,31.49,31.49,31.46,31.47,30200.0,28.8524,28.8524,28.8249,28.8341,30200.0
2014-01-22 11:15:00,31.47,31.48,31.45,31.48,26400.0,28.8341,28.8432,28.8157,28.8432,26400.0
2014-01-22 11:20:00,31.48,31.48,31.36,31.41,104700.0,28.8432,28.8432,28.7333,28.7791,104700.0
2014-01-22 11:25:00,31.42,31.49,31.42,31.49,91600.0,28.7883,28.8524,28.7883,28.8524,91600.0
2014-01-22 11:30:00,31.5,31.53,31.49,31.52,406600.0,28.8615,28.889,28.8524,28.8799,406600.0
2014-01-22 11:35:00,31.51,31.51,31.49,31.51,21100.0,28.8707,28.8707,28.8524,28.8707,21100.0
2014-01-22 11:40:00,31.5,31.51,31.44,31.44,21600.0,28.8615,28.8707,28.8066,28.8066,21600.0
2014-01-22 11:45:00,31.45,31.46,31.44,31.45,16200.0,28.8157,28.8249,28.8066,28.8157,16200.0
2014-01-22 11:50:00,31.45,31.5,31.44,31.5,127100.0,28.8157,28.8615,28.8066,28.8615,127100.0
2014-01-22 11:55:00,31.51,31.54,31.48,31.49,23600.0,28.8707,28.8982,28.8432,28.8524,23600.0
2014-01-22 12:00:00,31.49,31.49,31.46,31.48,27000.0,28.8524,28.8524,28.8249,28.8432,27000.0
2014-01-22 12:05:00,31.48,31.48,31.47,31.47,12200.0,28.8432,28.8432,28.8341,28.8341,12200.0
2014-01-22 12:10:00,31.48,31.48,31.38,31.4,44200.0,28.8432,28.8432,28.7516,28.7699,44200.0
2014-01-22 12:15:00,31.41,31.42,31.39,31.39,29600.0,28.7791,28.7883,28.7608,28.7608,29600.0
2014-01-22 12:20:00,31.39,31.43,31.39,31.42,11600.0,28.7608,28.7974,28.7608,28.7883,11600.0
2014-01-22 12:25:00,31.42,31.43,31.4,31.41,24000.0,28.7883,28.7974,28.7699,28.7791,24000.0
2014-01-22 12:30:00,31.41,31.43,31.38,31.43,22700.0,28.7791,28.7974,28.7516,28.7974,22700.0
2014-01-22 12:35:00,31.44,31.45,31.43,31.45,12000.0,28.8066,28.8157,28.7974,28.8157,12000.0
2014-01-22 12:40:00,31.45,31.45,31.4,31.4,33400.0,28.8157,28.8157,28.7699,28.7699,33400.0
2014-01-22 12:45:00,31.4,31.44,31.39,31.44,16100.0,28.7699,28.8066,28.7608,28.8066,16100.0
2014-01-22 12:50:00,31.43,31.44,31.41,31.42,14900.0,28.7974,28.8066,28.7791,28.7883,14900.0
2014-01-22 12:55:00,31.42,31.43,31.39,31.39,24500.0,28.7883,28.7974,28.7608,28.7608,24500.0
2014-01-22 13:00:00,31.4,31.41,31.39,31.41,19200.0,28.7699,28.7791,28.7608,28.7791,19200.0
2014-01-22 13:05:00,31.41,31.42,31.39,31.39,32800.0,28.7791,28.7883,28.7608,28.7608,32800.0
2014-01-22 13:10:00,31.4,31.44,31.39,31.44,18300.0,28.7699,28.8066,28.7608,28.8066,18300.0
2014-01-22 13:15:00,31.43,31.43,31.42,31.42,6000.0,28.7974,28.7974,28.7883,28.7883,6000.0
2014-01-22 13:20:00,31.43,31.43,31.39,31.4,24500.0,28.7974,28.7974,28.7608,28.7699,24500.0
2014-01-22 13:25:00,31.4,31.4,31.39,31.4,13800.0,28.7699,28.7699,28.7608,28.7699,13800.0
2014-01-22 13:30:00,31.4,31.41,31.38,31.39,43300.0,28.7699,28.7791,28.7516,28.7608,43300.0
2014-01-22 13:35:00,31.39,31.43,31.38,31.43,33800.0,28.7608,28.7974,28.7516,28.7974,33800.0
2014-01-22 13:40:00,31.44,31.46,31.44,31.46,21300.0,28.8066,28.8249,28.8066,28.8249,21300.0
2014-01-22 13:45:00,31.46,31.46,31.4,31.43,54800.0,28.8249,28.8249,28.7699,28.7974,54800.0
2014-01-22 13:50:00,31.43,31.5,31.43,31.5,389800.0,28.7974,28.8615,28.7974,28.8615,389800.0
2014-01-22 13:55:00,31.5,31.5,31.45,31.48,35700.0,28.8615,28.8615,28.8157,28.8432,35700.0
2014-01-22 14:00:00,31.48,31.52,31.47,31.52,30900.0,28.8432,28.8799,28.8341,28.8799,30900.0
2014-01-22 14:05:00,31.52,31.54,31.5,31.52,34100.0,28.8799,28.8982,28.8615,28.8799,34100.0
2014-01-22 14:10:00,31.51,31.53,31.51,31.53,16500.0,28.8707,28.889,28.8707,28.889,16500.0
2014-01-22 14:15:00,31.52,31.53,31.51,31.52,30600.0,28.8799,28.889,28.8707,28.8799,30600.0
2014-01-22 14:20:00,31.53,31.53,31.5,31.5,15800.0,28.889,28.889,28.8615,28.8615,15800.0
2014-01-22 14:25:00,31.51,31.51,31.49,31.51,28200.0,28.8707,28.8707,28.8524,28.8707,28200.0
2014-01-22 14:30:00,31.5,31.5,31.45,31.45,26600.0,28.8615,28.8615,28.8157,28.8157,26600.0
2014-01-22 14:35:00,31.45,31.46,31.45,31.45,17000.0,28.8157,28.8249,28.8157,28.8157,17000.0
2014-01-22 14:40:00,31.45,31.46,31.44,31.46,29200.0,28.8157,28.8249,28.8066,28.8249,29200.0
2014-01-22 14:45:00,31.46,31.46,31.41,31.41,41600.0,28.8249,28.8249,28.7791,28.7791,41600.0
2014-01-22 14:50:00,31.42,31.42,31.4,31.4,20800.0,28.7883,28.7883,28.7699,28.7699,20800.0
2014-01-22 14:55:00,31.41,31.43,31.4,31.43,33300.0,28.7791,28.7974,28.7699,28.7974,33300.0
2014-01-22 15:00:00,31.43,31.5,31.43,31.5,29300.0,28.7974,28.8615,28.7974,28.8615,29300.0
2014-01-22 15:05:00,31.5,31.5,31.43,31.45,30300.0,28.8615,28.8615,28.7974,28.8157,30300.0
2014-01-22 15:10:00,31.45,31.51,31.44,31.51,83800.0,28.8157,28.8707,28.8066,28.8707,83800.0
2014-01-22 15:15:00,31.51,31.52,31.49,31.5,46900.0,28.8707,28.8799,28.8524,28.8615,46900.0
2014-01-22 15:20:00,31.49,31.5,31.47,31.49,39900.0,28.8524,28.8615,28.8341,28.8524,39900.0
2014-01-22 15:25:00,31.49,31.51,31.48,31.49,46700.0,28.8524,28.8707,28.8432,28.8524,46700.0
2014-01-22 15:30:00,31.49,31.51,31.48,31.49,67100.0,28.8524,28.8707,28.8432,28.8524,67100.0
2014-01-22 15:35:00,31.49,31.54,31.49,31.54,69400.0,28.8524,28.8982,28.8524,28.8982,69400.0
2014-01-22 15:40:00,31.54,31.54,31.53,31.54,49100.0,28.8982,28.8982,28.889,28.8982,49100.0
2014-01-22 15:45:00,31.53,31.54,31.44,31.44,87600.0,28.889,28.8982,28.8066,28.8066,87600.0
2014-01-22 15:50:00,31.44,31.46,31.42,31.45,132800.0,28.8066,28.8249,28.7883,28.8157,132800.0
2014-01-22 15:55:00,31.44,31.47,31.44,31.47,125200.0,28.8066,28.8341,28.8066,28.8341,125200.0
2014-01-23 09:30:00,31.46,31.7,31.4,31.57,81400.0,28.8249,29.0448,28.7699,28.9257,81400.0
2014-01-23 09:35:00,31.54,31.64,31.49,31.5,42100.0,28.8982,28.9898,28.8524,28.8615,42100.0
2014-01-23 09:40:00,31.5,31.58,31.49,31.57,22000.0,28.8615,28.9348,28.8524,28.9257,22000.0
2014-01-23 09:45:00,31.56,31.58,31.5,31.54,20200.0,28.9165,28.9348,28.8615,28.8982,20200.0
2014-01-23 09:50:00,31.54,31.6,31.5,31.59,27000.0,28.8982,28.9532,28.8615,28.944,27000.0
2014-01-23 09:55:00,31.57,31.61,31.52,31.53,24900.0,28.9257,28.9623,28.8799,28.889,24900.0
2014-01-23 10:00:00,31.54,31.6,31.5,31.5,37200.0,28.8982,28.9532,28.8615,28.8615,37200.0
2014-01-23 10:05:00,31.5,31.54,31.5,31.5,37300.0,28.8615,28.8982,28.8615,28.8615,37300.0
2014-01-23 10:10:00,31.5,31.54,31.46,31.5,29100.0,28.8615,28.8982,28.8249,28.8615,29100.0
2014-01-23 10:15:00,31.49,31.54,31.47,31.52,24200.0,28.8524,28.8982,28.8341,28.8799,24200.0
2014-01-23 10:20:00,31.52,31.54,31.5,31.51,24800.0,28.8799,28.8982,28.8615,28.8707,24800.0
2014-01-23 10:25:00,31.51,31.56,31.48,31.54,30400.0,28.8707,28.9165,28.8432,28.8982,30400.0
2014-01-23 10:30:00,31.53,31.54,31.5,31.51,36400.0,28.889,28.8982,28.8615,28.8707,36400.0
2014-01-23 10:35:00,31.52,31.61,31.52,31.61,40800.0,28.8799,28.9623,28.8799,28.9623,40800.0
2014-01-23 10:40:00,31.61,31.61,31.53,31.55,32100.0,28.9623,28.9623,28.889,28.9074,32100.0
2014-01-23 10:45:00,31.55,31.59,31.55,31.58,8700.0,28.9074,28.944,28.9074,28.9348,8700.0
2014-01-23 10:50:00,31.58,31.58,31.53,31.53,33300.0,28.9348,28.9348,28.889,28.889,33300.0
2014-01-23 10:55:00,31.55,31.58,31.54,31.57,22500.0,28.9074,28.9348,28.8982,28.9257,22500.0
2014-01-23 11:00:00,31.57,31.57,31.53,31.57,37500.0,28.9257,28.9257,28.889,28.9257,37500.0
2014-01-23 11:05:00,31.57,31.58,31.54,31.56,15300.0,28.9257,28.9348,28.8982,28.9165,15300.0
2014-01-23 11:10:00,31.56,31.58,31.54,31.58,24700.0,28.9165,28.9348,28.8982,28.9348,24700.0
2014-01-23 11:15:00,31.58,31.74,31.58,31.73,70500.0,28.9348,29.0814,28.9348,29.0723,70500.0
2014-01-23 11:20:00,31.73,31.79,31.69,31.7,47900.0,29.0723,29.1273,29.0356,29.0448,47900.0
2014-01-23 11:25:00,31.68,31.68,31.6,31.65,12300.0,29.0265,29.0265,28.9532,28.999,12300.0
2014-01-23 11:30:00,31.65,31.69,31.61,31.67,19400.0,28.999,29.0356,28.9623,29.0173,19400.0
2014-01-23 11:35:00,31.66,31.75,31.65,31.74,28400.0,29.0081,29.0906,28.999,29.0814,28400.0
2014-01-23 11:40:00,31.74,31.77,31.74,31.75,22100.0,29.0814,29.1089,29.0814,29.0906,22100.0
2014-01-23 11:45:00,31.74,31.83,31.74,31.8,37500.0,29.0814,29.1639,29.0814,29.1364,37500.0
2014-01-23 11:50:00,31.79,31.8,31.76,31.76,13900.0,29.1273,29.1364,29.0998,29.0998,13900.0
2014-01-23 11:55:00,31.76,31.8,31.76,31.79,20800.0,29.0998,29.1364,29.0998,29.1273,20800.0
2014-01-23 12:00:00,31.79,31.8,31.74,31.76,26800.0,29.1273,29.1364,29.0814,29.0998,26800.0
2014-01-23 12:05:00,31.75,31.75,31.67,31.67,12200.0,29.0906,29.0906,29.0173,29.0173,12200.0
2014-01-23 12:10:00,31.66,31.67,31.64,31.65,15700.0,29.0081,29.0173,28.9898,28.999,15700.0
2014-01-23 12:15:00,31.65,31.68,31.64,31.65,29000.0,28.999,29.0265,28.9898,28.999,29000.0
2014-01-23 12:20:00,31.65,31.67,31.64,31.65,26800.0,28.999,29.0173,28.9898,28.999,26800.0
2014-01-23 12:25:00,31.65,31.68,31.65,31.65,52100.0,28.999,29.0265,28.999,28.999,52100.0
2014-01-23 12:30:00,31.66,31.68,31.64,31.66,49400.0,29.0081,29.0265,28.9898,29.0081,49400.0
2014-01-23 12:35:00,31.66,31.72,31.64,31.72,18400.0,29.0081,29.0631,28.9898,29.0631,18400.0
2014-01-23 12:40:00,31.72,31.75,31.71,31.74,21800.0,29.0631,29.0906,29.054,29.0814,21800.0
2014-01-23 12:45:00,31.73,31.75,31.73,31.74,8500.0,29.0723,29.0906,29.0723,29.0814,8500.0
2014-01-23 12:50:00,31.74,31.75,31.73,31.75,28600.0,29.0814,29.0906,29.0723,29.0906,28600.0
2014-01-23 12:55:00,31.74,31.77,31.71,31.77,22900.0,29.0814,29.1089,29.054,29.1089,22900.0
2014-01-23 13:00:00,31.76,31.77,31.71,31.73,24300.0,29.0998,29.1089,29.054,29.0723,24300.0
2014-01-23 13:05:00,31.73,31.74,31.68,31.7,12600.0,29.0723,29.0814,29.0265,29.0448,12600.0
2014-01-23 13:10:00,31.69,31.72,31.67,31.68,20800.0,29.0356,29.0631,29.0173,29.0265,20800.0
2014-01-23 13:15:00,31.67,31.74,31.67,31.73,14500.0,29.0173,29.0814,29.0173,29.0723,14500.0
2014-01-23 13:20:00,31.72,31.72,31.67,31.67,4900.0,29.0631,29.0631,29.0173,29.0173,4900.0
2014-01-23 13:25:00,31.66,31.67,31.64,31.64,12900.0,29.0081,29.0173,28.9898,28.9898,12900.0
2014-01-23 13:30:00,31.64,31.64,31.58,31.58,8900.0,28.9898,28.9898,28.9348,28.9348,8900.0
2014-01-23 13:35:00,31.58,31.6,31.54,31.54,13000.0,28.9348,28.9532,28.8982,28.8982,13000.0
2014-01-23 13:40:00,31.54,31.59,31.54,31.58,31600.0,28.8982,28.944,28.8982,28.9348,31600.0
2014-01-23 13:45:00,31.58,31.6,31.55,31.55,12200.0,28.9348,28.9532,28.9074,28.9074,12200.0
2014-01-23 13:50:00,31.55,31.57,31.52,31.54,24700.0,28.9074,28.9257,28.8799,28.8982,24700.0
2014-01-23 13:55:00,31.54,31.54,31.52,31.52,18300.0,28.8982,28.8982,28.8799,28.8799,18300.0
2014-01-23 14:00:00,31.53,31.53,31.51,31.52,16200.0,28.889,28.889,28.8707,28.8799,16200.0
2014-01-23 14:05:00,31.51,31.53,31.5,31.53,36000.0,28.8707,28.889,28.8615,28.889,36000.0
2014-01-23 14:10:00,31.53,31.56,31.53,31.54,44000.0,28.889,28.9165,28.889,28.8982,44000.0
2014-01-23 14:15:00,31.55,31.59,31.54,31.59,21600.0,28.9074,28.944,28.8982,28.944,21600.0
2014-01-23 14:20:00,31.58,31.6,31.57,31.58,19000.0,28.9348,28.9532,28.9257,28.9348,19000.0
2014-01-23 14:25:00,31.59,31.6,31.56,31.58,18200.0,28.944,28.9532,28.9165,28.9348,18200.0
2014-01-23 14:30:00,31.59,31.62,31.58,31.58,16700.0,28.944,28.9715,28.9348,28.9348,16700.0
2014-01-23 14:35:00,31.59,31.59,31.55,31.55,17000.0,28.944,28.944,28.9074,28.9074,17000.0
2014-01-23 14:40:00,31.55,31.57,31.55,31.57,30500.0,28.9074,28.9257,28.9074,28.9257,30500.0
2014-01-23 14:45:00,31.57,31.6,31.57,31.59,16800.0,28.9257,28.9532,28.9257,28.944,16800.0
2014-01-23 14:50:00,31.59,31.6,31.57,31.59,26800.0,28.944,28.9532,28.9257,28.944,26800.0
2014-01-23 14:55:00,31.59,31.62,31.59,31.62,31800.0,28.944,28.9715,28.944,28.9715,31800.0
2014-01-23 15:00:00,31.62,31.7,31.62,31.68,68800.0,28.9715,29.0448,28.9715,29.0265,68800.0
2014-01-23 15:05:00,31.69,31.69,31.62,31.62,26200.0,29.0356,29.0356,28.9715,28.9715,26200.0
2014-01-23 15:10:00,31.62,31.65,31.61,31.65,34900.0,28.9715,28.999,28.9623,28.999,34900.0
2014-01-23 15:15:00,31.65,31.67,31.63,31.67,26900.0,28.999,29.0173,28.9807,29.0173,26900.0
2014-01-23 15:20:00,31.66,31.68,31.65,31.65,27100.0,29.0081,29.0265,28.999,28.999,27100.0
2014-01-23 15:25:00,31.66,31.71,31.65,31.71,40900.0,29.0081,29.054,28.999,29.054,40900.0
2014-01-23 15:30:00,31.71,31.72,31.7,31.71,42300.0,29.054,29.0631,29.0448,29.054,42300.0
2014-01-23 15:35:00,31.71,31.75,31.69,31.69,111100.0,29.054,29.0906,29.0356,29.0356,111100.0
2014-01-23 15:40:00,31.69,31.74,31.66,31.72,109000.0,29.0356,29.0814,29.0081,29.0631,109000.0
2014-01-23 15:45:00,31.73,31.75,31.64,31.65,207800.0,29.0723,29.0906,28.9898,28.999,207800.0
2014-01-23 15:50:00,31.65,31.75,31.65,31.74,108000.0,28.999,29.0906,28.999,29.0814,108000.0
2014-01-23 15:55:00,31.73,31.75,31.72,31.74,249200.0,29.0723,29.0906,29.0631,29.0814,249200.0
2014-01-24 09:30:00,31.51,31.67,31.51,31.65,69500.0,28.8707,29.0173,28.8707,28.999,69500.0
2014-01-24 09:35:00,31.64,31.65,31.45,31.45,23600.0,28.9898,28.999,28.8157,28.8157,23600.0
2014-01-24 09:40:00,31.45,31.54,31.45,31.5,50100.0,28.8157,28.8982,28.8157,28.8615,50100.0
2014-01-24 09:45:00,31.5,31.57,31.5,31.55,36500.0,28.8615,28.9257,28.8615,28.9074,36500.0
2014-01-24 09:50:00,31.55,31.59,31.51,31.59,27700.0,28.9074,28.944,28.8707,28.944,27700.0
2014-01-24 09:55:00,31.59,31.61,31.56,31.59,23400.0,28.944,28.9623,28.9165,28.944,23400.0
2014-01-24 10:00:00,31.57,31.6,31.51,31.51,33700.0,28.9257,28.9532,28.8707,28.8707,33700.0
2014-01-24 10:05:00,31.51,31.58,31.5,31.5,26000.0,28.8707,28.9348,28.8615,28.8615,26000.0
2014-01-24 10:10:00,31.5,31.52,31.49,31.5,168500.0,28.8615,28.8799,28.8524,28.8615,168500.0
2014-01-24 10:15:00,31.5,31.53,31.49,31.52,57500.0,28.8615,28.889,28.8524,28.8799,57500.0
2014-01-24 10:20:00,31.52,31.57,31.46,31.47,51600.0,28.8799,28.9257,28.8249,28.8341,51600.0
2014-01-24 10:25:00,31.48,31.52,31.45,31.46,32500.0,28.8432,28.8799,28.8157,28.8249,32500.0
2014-01-24 10:30:00,31.46,31.49,31.42,31.44,116800.0,28.8249,28.8524,28.7883,28.8066,116800.0
2014-01-24 10:35:00,31.44,31.44,31.41,31.43,33400.0,28.8066,28.8066,28.7791,28.7974,33400.0
2014-01-24 10:40:00,31.42,31.42,31.38,31.4,75700.0,28.7883,28.7883,28.7516,28.7699,75700.0
2014-01-24 10:45:00,31.4,31.47,31.39,31.44,90900.0,28.7699,28.8341,28.7608,28.8066,90900.0
2014-01-24 10:50:00,31.45,31.45,31.4,31.45,62400.0,28.8157,28.8157,28.7699,28.8157,62400.0
2014-01-24 10:55:00,31.46,31.46,31.4,31.46,38000.0,28.8249,28.8249,28.7699,28.8249,38000.0
2014-01-24 11:00:00,31.45,31.47,31.41,31.42,32100.0,28.8157,28.8341,28.7791,28.7883,32100.0
2014-01-24 11:05:00,31.42,31.47,31.41,31.41,74400.0,28.7883,28.8341,28.7791,28.7791,74400.0
2014-01-24 11:10:00,31.42,31.46,31.41,31.45,69700.0,28.7883,28.8249,28.7791,28.8157,69700.0
2014-01-24 11:15:00,31.44,31.47,31.42,31.42,56800.0,28.8066,28.8341,28.7883,28.7883,56800.0
2014-01-24 11:20:00,31.42,31.43,31.39,31.42,94700.0,28.7883,28.7974,28.7608,28.7883,94700.0
2014-01-24 11:25:00,31.43,31.43,31.35,31.39,34500.0,28.7974,28.7974,28.7241,28.7608,34500.0
2014-01-24 11:30:00,31.38,31.41,31.36,31.4,50200.0,28.7516,28.7791,28.7333,28.7699,50200.0
2014-01-24 11:35:00,31.39,31.39,31.36,31.39,27200.0,28.7608,28.7608,28.7333,28.7608,27200.0
2014-01-24 11:40:00,31.39,31.39,31.37,31.38,17200.0,28.7608,28.7608,28.7424,28.7516,17200.0
2014-01-24 11:45:00,31.38,31.41,31.37,31.39,28200.0,28.7516,28.7791,28.7424,28.7608,28200.0
2014-01-24 11:50:00,31.38,31.41,31.37,31.4,19400.0,28.7516,28.7791,28.7424,28.7699,19400.0
2014-01-24 11:55:00,31.4,31.42,31.39,31.42,15500.0,28.7699,28.7883,28.7608,28.7883,15500.0
2014-01-24 12:00:00,31.41,31.43,31.4,31.41,38200.0,28.7791,28.7974,28.7699,28.7791,38200.0
2014-01-24 12:05:00,31.41,31.46,31.4,31.45,38400.0,28.7791,28.8249,28.7699,28.8157,38400.0
2014-01-24 12:10:00,31.45,31.45,31.39,31.42,18800.0,28.8157,28.8157,28.7608,28.7883,18800.0
2014-01-24 12:15:00,31.41,31.42,31.36,31.36,23500.0,28.7791,28.7883,28.7333,28.7333,23500.0
2014-01-24 12:20:00,31.36,31.37,31.36,31.36,20600.0,28.7333,28.7424,28.7333,28.7333,20600.0
2014-01-24 12:25:00,31.36,31.41,31.36,31.39,43000.0,28.7333,28.7791,28.7333,28.7608,43000.0
2014-01-24 12:30:00,31.4,31.41,31.39,31.41,26400.0,28.7699,28.7791,28.7608,28.7791,26400.0
2014-01-24 12:35:00,31.41,31.42,31.35,31.38,18100.0,28.7791,28.7883,28.7241,28.7516,18100.0
2014-01-24 12:40:00,31.37,31.41,31.35,31.38,40400.0,28.7424,28.7791,28.7241,28.7516,40400.0
2014-01-24 12:45:00,31.38,31.39,31.38,31.38,69600.0,28.7516,28.7608,28.7516,28.7516,69600.0
2014-01-24 12:50:00,31.38,31.39,31.37,31.39,51400.0,28.7516,28.7608,28.7424,28.7608,51400.0
2014-01-24 12:55:00,31.38,31.41,31.38,31.4,20700.0,28.7516,28.7791,28.7516,28.7699,20700.0
2014-01-24 13:00:00,31.4,31.4,31.37,31.39,20600.0,28.7699,28.7699,28.7424,28.7608,20600.0
2014-01-24 13:05:00,31.39,31.43,31.38,31.43,13500.0,28.7608,28.7974,28.7516,28.7974,13500.0
2014-01-24 13:10:00,31.43,31.43,31.41,31.41,6200.0,28.7974,28.7974,28.7791,28.7791,6200.0
2014-01-24 13:15:00,31.41,31.42,31.38,31.38,20300.0,28.7791,28.7883,28.7516,28.7516,20300.0
2014-01-24 13:20:00,31.39,31.4,31.37,31.4,34500.0,28.7608,28.7699,28.7424,28.7699,34500.0
2014-01-24 13:25:00,31.39,31.41,31.39,31.4,14600.0,28.7608,28.7791,28.7608,28.7699,14600.0
2014-01-24 13:30:00,31.41,31.41,31.4,31.41,27100.0,28.7791,28.7791,28.7699,28.7791,27100.0
2014-01-24 13:35:00,31.41,31.43,31.4,31.41,19500.0,28.7791,28.7974,28.7699,28.7791,19500.0
2014-01-24 13:40:00,31.4,31.42,31.4,31.41,24900.0,28.7699,28.7883,28.7699,28.7791,24900.0
2014-01-24 13:45:00,31.4,31.41,31.38,31.38,14300.0,28.7699,28.7791,28.7516,28.7516,14300.0
2014-01-24 13:50:00,31.38,31.41,31.38,31.39,13100.0,28.7516,28.7791,28.7516,28.7608,13100.0
2014-01-24 13:55:00,31.39,31.39,31.38,31.38,18100.0,28.7608,28.7608,28.7516,28.7516,18100.0
2014-01-24 14:00:00,31.39,31.4,31.37,31.4,58500.0,28.7608,28.7699,28.7424,28.7699,58500.0
2014-01-24 14:05:00,31.41,31.41,31.38,31.38,24000.0,28.7791,28.7791,28.7516,28.7516,24000.0
2014-01-24 14:10:00,31.38,31.4,31.38,31.38,23600.0,28.7516,28.7699,28.7516,28.7516,23600.0
2014-01-24 14:15:00,31.38,31.41,31.38,31.38,18600.0,28.7516,28.7791,28.7516,28.7516,18600.0
2014-01-24 14:20:00,31.38,31.39,31.38,31.38,45400.0,28.7516,28.7608,28.7516,28.7516,45400.0
2014-01-24 14:25:00,31.39,31.41,31.38,31.4,46900.0,28.7608,28.7791,28.7516,28.7699,46900.0
2014-01-24 14:30:00,31.4,31.41,31.38,31.38,24700.0,28.7699,28.7791,28.7516,28.7516,24700.0
2014-01-24 14:35:00,31.39,31.41,31.38,31.41,40100.0,28.7608,28.7791,28.7516,28.7791,40100.0
2014-01-24 14:40:00,31.42,31.46,31.42,31.45,17500.0,28.7883,28.8249,28.7883,28.8157,17500.0
2014-01-24 14:45:00,31.44,31.45,31.4,31.4,13200.0,28.8066,28.8157,28.7699,28.7699,13200.0
2014-01-24 14:50:00,31.39,31.41,31.38,31.4,22400.0,28.7608,28.7791,28.7516,28.7699,22400.0
2014-01-24 14:55:00,31.41,31.42,31.4,31.4,26200.0,28.7791,28.7883,28.7699,28.7699,26200.0
2014-01-24 15:00:00,31.4,31.42,31.38,31.39,45800.0,28.7699,28.7883,28.7516,28.7608,45800.0
2014-01-24 15:05:00,31.39,31.41,31.38,31.39,22400.0,28.7608,28.7791,28.7516,28.7608,22400.0
2014-01-24 15:10:00,31.39,31.4,31.35,31.35,74900.0,28.7608,28.7699,28.7241,28.7241,74900.0
2014-01-24 15:15:00,31.35,31.37,31.35,31.36,69600.0,28.7241,28.7424,28.7241,28.7333,69600.0
2014-01-24 15:20:00,31.35,31.36,31.35,31.35,33500.0,28.7241,28.7333,28.7241,28.7241,33500.0
2014-01-24 15:25:00,31.35,31.37,31.35,31.36,68600.0,28.7241,28.7424,28.7241,28.7333,68600.0
2014-01-24 15:30:00,31.36,31.38,31.35,31.37,62100.0,28.7333,28.7516,28.7241,28.7424,62100.0
2014-01-24 15:35:00,31.37,31.38,31.34,31.35,86400.0,28.7424,28.7516,28.715,28.7241,86400.0
2014-01-24 15:40:00,31.35,31.36,31.3,31.34,84400.0,28.7241,28.7333,28.6783,28.715,84400.0
2014-01-24 15:45:00,31.34,31.37,31.31,31.37,238900.0,28.715,28.7424,28.6875,28.7424,238900.0
2014-01-24 15:50:00,31.37,31.42,31.35,31.39,231900.0,28.7424,28.7883,28.7241,28.7608,231900.0
2014-01-24 15:55:00,31.39,31.47,31.36,31.46,506800.0,28.7608,28.8341,28.7333,28.8249,506800.0
2014-01-27 09:30:00,31.53,31.62,31.48,31.56,56800.0,28.889,28.9715,28.8432,28.9165,56800.0
2014-01-27 09:35:00,31.55,31.58,31.51,31.52,25700.0,28.9074,28.9348,28.8707,28.8799,25700.0
2014-01-27 09:40:00,31.52,31.6,31.5,31.56,22500.0,28.8799,28.9532,28.8615,28.9165,22500.0
2014-01-27 09:45:00,31.57,31.59,31.48,31.49,1019100.0,28.9257,28.944,28.8432,28.8524,1019100.0
2014-01-27 09:50:00,31.49,31.52,31.45,31.5,42600.0,28.8524,28.8799,28.8157,28.8615,42600.0
2014-01-27 09:55:00,31.5,31.52,31.44,31.5,26700.0,28.8615,28.8799,28.8066,28.8615,26700.0
2014-01-27 10:00:00,31.5,31.52,31.48,31.5,33600.0,28.8615,28.8799,28.8432,28.8615,33600.0
2014-01-27 10:05:00,31.5,31.51,31.49,31.5,42800.0,28.8615,28.8707,28.8524,28.8615,42800.0
2014-01-27 10:10:00,31.5,31.51,31.5,31.5,51100.0,28.8615,28.8707,28.8615,28.8615,51100.0
2014-01-27 10:15:00,31.51,31.51,31.47,31.47,102200.0,28.8707,28.8707,28.8341,28.8341,102200.0
2014-01-27 10:20:00,31.46,31.47,31.4,31.41,62000.0,28.8249,28.8341,28.7699,28.7791,62000.0
2014-01-27 10:25:00,31.41,31.44,31.4,31.43,72900.0,28.7791,28.8066,28.7699,28.7974,72900.0
2014-01-27 10:30:00,31.42,31.47,31.42,31.46,157800.0,28.7883,28.8341,28.7883,28.8249,157800.0
2014-01-27 10:35:00,31.46,31.48,31.4,31.45,122800.0,28.8249,28.8432,28.7699,28.8157,122800.0
2014-01-27 10:40:00,31.45,31.5,31.45,31.46,166000.0,28.8157,28.8615,28.8157,28.8249,166000.0
2014-01-27 10:45:00,31.45,31.48,31.42,31.42,335200.0,28.8157,28.8432,28.7883,28.7883,335200.0
2014-01-27 10:50:00,31.42,31.42,31.4,31.4,56200.0,28.7883,28.7883,28.7699,28.7699,56200.0
2014-01-27 10:55:00,31.4,31.42,31.38,31.4,54500.0,28.7699,28.7883,28.7516,28.7699,54500.0
2014-01-27 11:00:00,31.4,31.42,31.38,31.4,53800.0,28.7699,28.7883,28.7516,28.7699,53800.0
2014-01-27 11:05:00,31.4,31.42,31.39,31.4,52300.0,28.7699,28.7883,28.7608,28.7699,52300.0
2014-01-27 11:10:00,31.4,31.42,31.39,31.42,70300.0,28.7699,28.7883,28.7608,28.7883,70300.0
2014-01-27 11:15:00,31.42,31.48,31.41,31.43,56000.0,28.7883,28.8432,28.7791,28.7974,56000.0
2014-01-27 11:20:00,31.43,31.43,31.37,31.4,31200.0,28.7974,28.7974,28.7424,28.7699,31200.0
2014-01-27 11:25:00,31.41,31.41,31.36,31.37,20500.0,28.7791,28.7791,28.7333,28.7424,20500.0
2014-01-27 11:30:00,31.37,31.39,31.36,31.37,23200.0,28.7424,28.7608,28.7333,28.7424,23200.0
2014-01-27 11:35:00,31.36,31.38,31.34,31.37,60900.0,28.7333,28.7516,28.715,28.7424,60900.0
2014-01-27 11:40:00,31.37,31.42,31.37,31.41,28600.0,28.7424,28.7883,28.7424,28.7791,28600.0
2014-01-27 11:45:00,31.41,31.41,31.39,31.41,20900.0,28.7791,28.7791,28.7608,28.7791,20900.0
2014-01-27 11:50:00,31.41,31.42,31.38,31.39,38000.0,28.7791,28.7883,28.7516,28.7608,38000.0
2014-01-27 11:55:00,31.39,31.42,31.39,31.42,53800.0,28.7608,28.7883,28.7608,28.7883,53800.0
2014-01-27 12:00:00,31.41,31.42,31.4,31.42,49600.0,28.7791,28.7883,28.7699,28.7883,49600.0
2014-01-27 12:05:00,31.41,31.44,31.4,31.44,43400.0,28.7791,28.8066,28.7699,28.8066,43400.0
2014-01-27 12:10:00,31.43,31.43,31.4,31.41,31900.0,28.7974,28.7974,28.7699,28.7791,31900.0
2014-01-27 12:15:00,31.41,31.42,31.4,31.41,42300.0,28.7791,28.7883,28.7699,28.7791,42300.0
2014-01-27 12:20:00,31.41,31.42,31.39,31.41,145200.0,28.7791,28.7883,28.7608,28.7791,145200.0
2014-01-27 12:25:00,31.4,31.44,31.4,31.43,37000.0,28.7699,28.8066,28.7699,28.7974,37000.0
2014-01-27 12:30:00,31.42,31.43,31.38,31.39,76000.0,28.7883,28.7974,28.7516,28.7608,76000.0
2014-01-27 12:35:00,31.39,31.42,31.38,31.4,45400.0,28.7608,28.7883,28.7516,28.7699,45400.0
2014-01-27 12:40:00,31.41,31.41,31.39,31.4,23400.0,28.7791,28.7791,28.7608,28.7699,23400.0
2014-01-27 12:45:00,31.4,31.41,31.38,31.39,44800.0,28.7699,28.7791,28.7516,28.7608,44800.0
2014-01-27 12:50:00,31.39,31.4,31.35,31.35,20700.0,28.7608,28.7699,28.7241,28.7241,20700.0
2014-01-27 12:55:00,31.36,31.36,31.34,31.35,34000.0,28.7333,28.7333,28.715,28.7241,34000.0
2014-01-27 13:00:00,31.35,31.37,31.32,31.36,32700.0,28.7241,28.7424,28.6966,28.7333,32700.0
2014-01-27 13:05:00,31.37,31.39,31.35,31.39,18900.0,28.7424,28.7608,28.7241,28.7608,18900.0
2014-01-27 13:10:00,31.38,31.39,31.35,31.38,18100.0,28.7516,28.7608,28.7241,28.7516,18100.0
2014-01-27 13:15:00,31.38,31.42,31.38,31.4,38100.0,28.7516,28.7883,28.7516,28.7699,38100.0
2014-01-27 13:20:00,31.4,31.41,31.38,31.38,30500.0,28.7699,28.7791,28.7516,28.7516,30500.0
2014-01-27 13:25:00,31.38,31.39,31.37,31.38,11400.0,28.7516,28.7608,28.7424,28.7516,11400.0
2014-01-27 13:30:00,31.39,31.41,31.38,31.4,32400.0,28.7608,28.7791,28.7516,28.7699,32400.0
2014-01-27 13:35:00,31.4,31.4,31.38,31.39,58800.0,28.7699,28.7699,28.7516,28.7608,58800.0
2014-01-27 13:40:00,31.39,31.45,31.39,31.45,26000.0,28.7608,28.8157,28.7608,28.8157,26000.0
2014-01-27 13:45:00,31.45,31.47,31.44,31.46,32500.0,28.8157,28.8341,28.8066,28.8249,32500.0
2014-01-27 13:50:00,31.45,31.46,31.43,31.45,17400.0,28.8157,28.8249,28.7974,28.8157,17400.0
2014-01-27 13:55:00,31.45,31.46,31.41,31.42,89700.0,28.8157,28.8249,28.7791,28.7883,89700.0
2014-01-27 14:00:00,31.42,31.44,31.4,31.41,91200.0,28.7883,28.8066,28.7699,28.7791,91200.0
2014-01-27 14:05:00,31.4,31.4,31.35,31.35,48000.0,28.7699,28.7699,28.7241,28.7241,48000.0
2014-01-27 14:10:00,31.35,31.36,31.34,31.34,135500.0,28.7241,28.7333,28.715,28.715,135500.0
2014-01-27 14:15:00,31.35,31.36,31.34,31.35,33300.0,28.7241,28.7333,28.715,28.7241,33300.0
2014-01-27 14:20:00,31.36,31.36,31.33,31.33,58900.0,28.7333,28.7333,28.7058,28.7058,58900.0
2014-01-27 14:25:00,31.32,31.33,31.3,31.33,27500.0,28.6966,28.7058,28.6783,28.7058,27500.0
2014-01-27 14:30:00,31.33,31.35,31.32,31.35,30700.0,28.7058,28.7241,28.6966,28.7241,30700.0
2014-01-27 14:35:00,31.35,31.36,31.34,31.34,14500.0,28.7241,28.7333,28.715,28.715,14500.0
2014-01-27 14:40:00,31.34,31.36,31.34,31.35,21200.0,28.715,28.7333,28.715,28.7241,21200.0
2014-01-27 14:45:00,31.35,31.4,31.33,31.39,92200.0,28.7241,28.7699,28.7058,28.7608,92200.0
2014-01-27 14:50:00,31.4,31.4,31.35,31.38,49100.0,28.7699,28.7699,28.7241,28.7516,49100.0
2014-01-27 14:55:00,31.38,31.42,31.35,31.35,56600.0,28.7516,28.7883,28.7241,28.7241,56600.0
2014-01-27 15:00:00,31.35,31.36,31.34,31.35,65200.0,28.7241,28.7333,28.715,28.7241,65200.0
2014-01-27 15:05:00,31.35,31.38,31.33,31.35,56200.0,28.7241,28.7516,28.7058,28.7241,56200.0
2014-01-27 15:10:00,31.36,31.38,31.34,31.37,59000.0,28.7333,28.7516,28.715,28.7424,59000.0
2014-01-27 15:15:00,31.37,31.38,31.35,31.38,60100.0,28.7424,28.7516,28.7241,28.7516,60100.0
2014-01-27 15:20:00,31.37,31.38,31.35,31.36,86300.0,28.7424,28.7516,28.7241,28.7333,86300.0
2014-01-27 15:25:00,31.36,31.38,31.31,31.31,43100.0,28.7333,28.7516,28.6875,28.6875,43100.0
2014-01-27 15:30:00,31.31,31.36,31.27,31.3,156700.0,28.6875,28.7333,28.6508,28.6783,156700.0
2014-01-27 15:35:00,31.3,31.32,31.28,31.3,261700.0,28.6783,28.6966,28.66,28.6783,261700.0
2014-01-27 15:40:00,31.3,31.32,31.29,31.3,99300.0,28.6783,28.6966,28.6691,28.6783,99300.0
2014-01-27 15:45:00,31.3,31.31,31.26,31.3,155500.0,28.6783,28.6875,28.6417,28.6783,155500.0
2014-01-27 15:50:00,31.3,31.33,31.28,31.3,142600.0,28.6783,28.7058,28.66,28.6783,142600.0
2014-01-27 15:55:00,31.3,31.37,31.3,31.36,581400.0,28.6783,28.7424,28.6783,28.7333,581400.0
2014-01-28 09:30:00,31.32,31.4,31.19,31.34,56200.0,28.7623,28.8358,28.643,28.7807,56200.0
2014-01-28 09:35:00,31.3,31.48,31.3,31.4,21300.0,28.744,28.9093,28.744,28.8358,21300.0
2014-01-28 09:40:00,31.41,31.62,31.41,31.57,30300.0,28.845,29.0378,28.845,28.9919,30300.0
2014-01-28 09:45:00,31.56,31.57,31.47,31.53,39900.0,28.9827,28.9919,28.9001,28.9552,39900.0
2014-01-28 09:50:00,31.53,31.53,31.41,31.47,26300.0,28.9552,28.9552,28.845,28.9001,26300.0
2014-01-28 09:55:00,31.47,31.51,31.45,31.47,43500.0,28.9001,28.9368,28.8817,28.9001,43500.0
2014-01-28 10:00:00,31.47,31.55,31.41,31.42,27300.0,28.9001,28.9736,28.845,28.8542,27300.0
2014-01-28 10:05:00,31.42,31.45,31.4,31.41,23600.0,28.8542,28.8817,28.8358,28.845,23600.0
2014-01-28 10:10:00,31.41,31.45,31.34,31.41,490000.0,28.845,28.8817,28.7807,28.845,490000.0
2014-01-28 10:15:00,31.41,31.46,31.35,31.35,36100.0,28.845,28.8909,28.7899,28.7899,36100.0
2014-01-28 10:20:00,31.35,31.42,31.33,31.39,21900.0,28.7899,28.8542,28.7715,28.8266,21900.0
2014-01-28 10:25:00,31.39,31.39,31.28,31.32,25800.0,28.8266,28.8266,28.7256,28.7623,25800.0
2014-01-28 10:30:00,31.33,31.38,31.28,31.37,73600.0,28.7715,28.8174,28.7256,28.8083,73600.0
2014-01-28 10:35:00,31.37,31.42,31.33,31.4,27100.0,28.8083,28.8542,28.7715,28.8358,27100.0
2014-01-28 10:40:00,31.4,31.41,31.36,31.37,25400.0,28.8358,28.845,28.7991,28.8083,25400.0
2014-01-28 10:45:00,31.37,31.4,31.35,31.38,20700.0,28.8083,28.8358,28.7899,28.8174,20700.0
2014-01-28 10:50:00,31.38,31.39,31.36,31.36,24700.0,28.8174,28.8266,28.7991,28.7991,24700.0
2014-01-28 10:55:00,31.36,31.39,31.35,31.35,17400.0,28.7991,28.8266,28.7899,28.7899,17400.0
2014-01-28 11:00:00,31.36,31.43,31.35,31.4,59900.0,28.7991,28.8634,28.7899,28.8358,59900.0
2014-01-28 11:05:00,31.4,31.42,31.38,31.39,30000.0,28.8358,28.8542,28.8174,28.8266,30000.0
2014-01-28 11:10:00,31.39,31.4,31.36,31.4,44500.0,28.8266,28.8358,28.7991,28.8358,44500.0
2014-01-28 11:15:00,31.41,31.41,31.37,31.4,47300.0,28.845,28.845,28.8083,28.8358,47300.0
2014-01-28 11:20:00,31.4,31.44,31.39,31.42,33500.0,28.8358,28.8725,28.8266,28.8542,33500.0
2014-01-28 11:25:00,31.41,31.45,31.41,31.44,31300.0,28.845,28.8817,28.845,28.8725,31300.0
2014-01-28 11:30:00,31.44,31.46,31.44,31.46,68000.0,28.8725,28.8909,28.8725,28.8909,68000.0
2014-01-28 11:35:00,31.46,31.46,31.4,31.42,45100.0,28.8909,28.8909,28.8358,28.8542,45100.0
2014-01-28 11:40:00,31.41,31.5,31.41,31.47,35300.0,28.845,28.9276,28.845,28.9001,35300.0
2014-01-28 11:45:00,31.46,31.46,31.4,31.43,40000.0,28.8909,28.8909,28.8358,28.8634,40000.0
2014-01-28 11:50:00,31.43,31.47,31.43,31.45,15500.0,28.8634,28.9001,28.8634,28.8817,15500.0
2014-01-28 11:55:00,31.45,31.45,31.4,31.41,22800.0,28.8817,28.8817,28.8358,28.845,22800.0
2014-01-28 12:00:00,31.4,31.42,31.38,31.41,149000.0,28.8358,28.8542,28.8174,28.845,149000.0
2014-01-28 12:05:00,31.41,31.42,31.38,31.39,50900.0,28.845,28.8542,28.8174,28.8266,50900.0
2014-01-28 12:10:00,31.39,31.41,31.37,31.4,70100.0,28.8266,28.845,28.8083,28.8358,70100.0
2014-01-28 12:15:00,31.4,31.41,31.39,31.4,47400.0,28.8358,28.845,28.8266,28.8358,47400.0
2014-01-28 12:20:00,31.4,31.41,31.39,31.4,20100.0,28.8358,28.845,28.8266,28.8358,20100.0
2014-01-28 12:25:00,31.4,31.41,31.39,31.41,48900.0,28.8358,28.845,28.8266,28.845,48900.0
2014-01-28 12:30:00,31.41,31.41,31.39,31.41,73000.0,28.845,28.845,28.8266,28.845,73000.0
2014-01-28 12:35:00,31.41,31.41,31.39,31.4,31800.0,28.845,28.845,28.8266,28.8358,31800.0
2014-01-28 12:40:00,31.4,31.41,31.4,31.41,17700.0,28.8358,28.845,28.8358,28.845,17700.0
2014-01-28 12:45:00,31.41,31.42,31.4,31.4,30300.0,28.845,28.8542,28.8358,28.8358,30300.0
2014-01-28 12:50:00,31.4,31.42,31.4,31.42,32000.0,28.8358,28.8542,28.8358,28.8542,32000.0
2014-01-28 12:55:00,31.42,31.44,31.41,31.44,20700.0,28.8542,28.8725,28.845,28.8725,20700.0
2014-01-28 13:00:00,31.44,31.45,31.44,31.45,19000.0,28.8725,28.8817,28.8725,28.8817,19000.0
2014-01-28 13:05:00,31.44,31.45,31.43,31.44,13500.0,28.8725,28.8817,28.8634,28.8725,13500.0
2014-01-28 13:10:00,31.45,31.45,31.44,31.45,17000.0,28.8817,28.8817,28.8725,28.8817,17000.0
2014-01-28 13:15:00,31.45,31.49,31.44,31.49,22300.0,28.8817,28.9185,28.8725,28.9185,22300.0
2014-01-28 13:20:00,31.49,31.49,31.45,31.45,21400.0,28.9185,28.9185,28.8817,28.8817,21400.0
2014-01-28 13:25:00,31.44,31.46,31.44,31.46,27000.0,28.8725,28.8909,28.8725,28.8909,27000.0
2014-01-28 13:30:00,31.46,31.46,31.42,31.42,23600.0,28.8909,28.8909,28.8542,28.8542,23600.0
2014-01-28 13:35:00,31.43,31.43,31.4,31.43,26300.0,28.8634,28.8634,28.8358,28.8634,26300.0
2014-01-28 13:40:00,31.43,31.46,31.42,31.45,37500.0,28.8634,28.8909,28.8542,28.8817,37500.0
2014-01-28 13:45:00,31.45,31.46,31.43,31.43,22600.0,28.8817,28.8909,28.8634,28.8634,22600.0
2014-01-28 13:50:00,31.43,31.43,31.42,31.43,25500.0,28.8634,28.8634,28.8542,28.8634,25500.0
2014-01-28 13:55:00,31.43,31.43,31.41,31.42,19900.0,28.8634,28.8634,28.845,28.8542,19900.0
2014-01-28 14:00:00,31.42,31.44,31.41,31.44,31600.0,28.8542,28.8725,28.845,28.8725,31600.0
2014-01-28 14:05:00,31.44,31.47,31.43,31.47,26100.0,28.8725,28.9001,28.8634,28.9001,26100.0
2014-01-28 14:10:00,31.47,31.47,31.45,31.46,33100.0,28.9001,28.9001,28.8817,28.8909,33100.0
2014-01-28 14:15:00,31.46,31.48,31.45,31.48,26100.0,28.8909,28.9093,28.8817,28.9093,26100.0
2014-01-28 14:20:00,31.48,31.48,31.46,31.46,22700.0,28.9093,28.9093,28.8909,28.8909,22700.0
2014-01-28 14:25:00,31.46,31.47,31.46,31.47,22600.0,28.8909,28.9001,28.8909,28.9001,22600.0
2014-01-28 14:30:00,31.47,31.48,31.46,31.48,26500.0,28.9001,28.9093,28.8909,28.9093,26500.0
2014-01-28 14:35:00,31.48,31.51,31.47,31.5,38600.0,28.9093,28.9368,28.9001,28.9276,38600.0
2014-01-28 14:40:00,31.5,31.5,31.44,31.44,38700.0,28.9276,28.9276,28.8725,28.8725,38700.0
2014-01-28 14:45:00,31.44,31.47,31.44,31.44,41200.0,28.8725,28.9001,28.8725,28.8725,41200.0
2014-01-28 14:50:00,31.44,31.46,31.43,31.43,26800.0,28.8725,28.8909,28.8634,28.8634,26800.0
2014-01-28 14:55:00,31.44,31.44,31.41,31.43,32700.0,28.8725,28.8725,28.845,28.8634,32700.0
2014-01-28 15:00:00,31.43,31.45,31.41,31.41,23200.0,28.8634,28.8817,28.845,28.845,23200.0
2014-01-28 15:05:00,31.42,31.42,31.4,31.42,29900.0,28.8542,28.8542,28.8358,28.8542,29900.0
2014-01-28 15:10:00,31.41,31.42,31.41,31.41,27100.0,28.845,28.8542,28.845,28.845,27100.0
2014-01-28 15:15:00,31.41,31.43,31.41,31.42,62700.0,28.845,28.8634,28.845,28.8542,62700.0
2014-01-28 15:20:00,31.42,31.42,31.41,31.41,33800.0,28.8542,28.8542,28.845,28.845,33800.0
2014-01-28 15:25:00,31.41,31.43,31.41,31.43,67200.0,28.845,28.8634,28.845,28.8634,67200.0
2014-01-28 15:30:00,31.43,31.48,31.42,31.46,84800.0,28.8634,28.9093,28.8542,28.8909,84800.0
2014-01-28 15:35:00,31.46,31.49,31.46,31.48,52800.0,28.8909,28.9185,28.8909,28.9093,52800.0
2014-01-28 15:40:00,31.48,31.49,31.42,31.46,100800.0,28.9093,28.9185,28.8542,28.8909,100800.0
2014-01-28 15:45:00,31.45,31.46,31.41,31.42,98800.0,28.8817,28.8909,28.845,28.8542,98800.0
2014-01-28 15:50:00,31.43,31.43,31.42,31.43,89800.0,28.8634,28.8634,28.8542,28.8634,89800.0
2014-01-28 15:55:00,31.42,31.47,31.42,31.45,307300.0,28.8542,28.9001,28.8542,28.8817,307300.0
2014-01-29 09:30:00,31.27,31.37,31.25,31.33,63800.0,28.7164,28.8083,28.6981,28.7715,63800.0
2014-01-29 09:35:00,31.35,31.44,31.3,31.37,68500.0,28.7899,28.8725,28.744,28.8083,68500.0
2014-01-29 09:40:00,31.38,31.44,31.33,31.42,29500.0,28.8174,28.8725,28.7715,28.8542,29500.0
2014-01-29 09:45:00,31.42,31.45,31.3,31.33,45800.0,28.8542,28.8817,28.744,28.7715,45800.0
2014-01-29 09:50:00,31.33,31.35,31.26,31.33,56900.0,28.7715,28.7899,28.7072,28.7715,56900.0
2014-01-29 09:55:00,31.32,31.35,31.2,31.25,36300.0,28.7623,28.7899,28.6521,28.6981,36300.0
2014-01-29 10:00:00,31.25,31.34,31.25,31.33,27900.0,28.6981,28.7807,28.6981,28.7715,27900.0
2014-01-29 10:05:00,31.32,31.38,31.29,31.29,104300.0,28.7623,28.8174,28.7348,28.7348,104300.0
2014-01-29 10:10:00,31.28,31.28,31.17,31.2,23400.0,28.7256,28.7256,28.6246,28.6521,23400.0
2014-01-29 10:15:00,31.19,31.2,31.15,31.2,32000.0,28.643,28.6521,28.6062,28.6521,32000.0
2014-01-29 10:20:00,31.19,31.23,31.16,31.21,22900.0,28.643,28.6797,28.6154,28.6613,22900.0
2014-01-29 10:25:00,31.22,31.24,31.1,31.17,24900.0,28.6705,28.6889,28.5603,28.6246,24900.0
2014-01-29 10:30:00,31.18,31.25,31.18,31.25,24300.0,28.6338,28.6981,28.6338,28.6981,24300.0
2014-01-29 10:35:00,31.25,31.27,31.23,31.25,57000.0,28.6981,28.7164,28.6797,28.6981,57000.0
2014-01-29 10:40:00,31.25,31.25,31.16,31.2,38300.0,28.6981,28.6981,28.6154,28.6521,38300.0
2014-01-29 10:45:00,31.19,31.19,31.1,31.12,14900.0,28.643,28.643,28.5603,28.5787,14900.0
2014-01-29 10:50:00,31.12,31.16,31.1,31.12,21100.0,28.5787,28.6154,28.5603,28.5787,21100.0
2014-01-29 10:55:00,31.13,31.15,31.1,31.13,21400.0,28.5879,28.6062,28.5603,28.5879,21400.0
2014-01-29 11:00:00,31.11,31.15,31.11,31.14,13300.0,28.5695,28.6062,28.5695,28.597,13300.0
2014-01-29 11:05:00,31.14,31.14,31.01,31.02,26700.0,28.597,28.597,28.4777,28.4868,26700.0
2014-01-29 11:10:00,31.02,31.08,31.01,31.08,16900.0,28.4868,28.5419,28.4777,28.5419,16900.0
2014-01-29 11:15:00,31.08,31.1,30.96,31.0,24600.0,28.5419,28.5603,28.4317,28.4685,24600.0
2014-01-29 11:20:00,30.98,31.03,30.97,31.02,14500.0,28.4501,28.496,28.4409,28.4868,14500.0
2014-01-29 11:25:00,31.03,31.11,31.02,31.1,27000.0,28.496,28.5695,28.4868,28.5603,27000.0
2014-01-29 11:30:00,31.11,31.18,31.11,31.17,27700.0,28.5695,28.6338,28.5695,28.6246,27700.0
2014-01-29 11:35:00,31.17,31.24,31.17,31.2,28800.0,28.6246,28.6889,28.6246,28.6521,28800.0
2014-01-29 11:40:00,31.2,31.22,31.16,31.2,23700.0,28.6521,28.6705,28.6154,28.6521,23700.0
2014-01-29 11:45:00,31.19,31.26,31.19,31.23,25800.0,28.643,28.7072,28.643,28.6797,25800.0
2014-01-29 11:50:00,31.22,31.24,31.19,31.21,13200.0,28.6705,28.6889,28.643,28.6613,13200.0
2014-01-29 11:55:00,31.22,31.23,31.19,31.23,20600.0,28.6705,28.6797,28.643,28.6797,20600.0
2014-01-29 12:00:00,31.23,31.23,31.15,31.19,15900.0,28.6797,28.6797,28.6062,28.643,15900.0
2014-01-29 12:05:00,31.19,31.19,31.11,31.14,34300.0,28.643,28.643,28.5695,28.597,34300.0
2014-01-29 12:10:00,31.15,31.15,31.06,31.07,28000.0,28.6062,28.6062,28.5236,28.5328,28000.0
2014-01-29 12:15:00,31.07,31.1,31.04,31.06,32000.0,28.5328,28.5603,28.5052,28.5236,32000.0
2014-01-29 12:20:00,31.07,31.07,31.03,31.06,8500.0,28.5328,28.5328,28.496,28.5236,8500.0
2014-01-29 12:25:00,31.04,31.04,31.0,31.01,9700.0,28.5052,28.5052,28.4685,28.4777,9700.0
2014-01-29 12:30:00,31.0,31.01,30.97,30.98,23700.0,28.4685,28.4777,28.4409,28.4501,23700.0
2014-01-29 12:35:00,30.98,31.02,30.95,30.98,17800.0,28.4501,28.4868,28.4226,28.4501,17800.0
2014-01-29 12:40:00,30.98,31.01,30.98,31.0,14500.0,28.4501,28.4777,28.4501,28.4685,14500.0
2014-01-29 12:45:00,30.99,31.0,30.98,30.99,14400.0,28.4593,28.4685,28.4501,28.4593,14400.0
2014-01-29 12:50:00,30.99,31.0,30.96,30.96,9100.0,28.4593,28.4685,28.4317,28.4317,9100.0
2014-01-29 12:55:00,30.97,31.01,30.96,31.01,17800.0,28.4409,28.4777,28.4317,28.4777,17800.0
2014-01-29 13:00:00,31.0,31.01,30.98,30.99,15800.0,28.4685,28.4777,28.4501,28.4593,15800.0
2014-01-29 13:05:00,30.98,30.99,30.96,30.98,11200.0,28.4501,28.4593,28.4317,28.4501,11200.0
2014-01-29 13:10:00,30.98,30.99,30.95,30.99,22800.0,28.4501,28.4593,28.4226,28.4593,22800.0
2014-01-29 13:15:00,30.99,30.99,30.94,30.95,11200.0,28.4593,28.4593,28.4134,28.4226,11200.0
2014-01-29 13:20:00,30.95,30.99,30.94,30.99,9900.0,28.4226,28.4593,28.4134,28.4593,9900.0
2014-01-29 13:25:00,30.99,30.99,30.96,30.97,16600.0,28.4593,28.4593,28.4317,28.4409,16600.0
2014-01-29 13:30:00,30.98,30.99,30.96,30.96,10500.0,28.4501,28.4593,28.4317,28.4317,10500.0
2014-01-29 13:35:00,30.98,30.99,30.95,30.96,14100.0,28.4501,28.4593,28.4226,28.4317,14100.0
2014-01-29 13:40:00,30.95,30.97,30.92,30.92,23700.0,28.4226,28.4409,28.395,28.395,23700.0
2014-01-29 13:45:00,30.92,30.94,30.9,30.94,23400.0,28.395,28.4134,28.3766,28.4134,23400.0
2014-01-29 13:50:00,30.93,30.96,30.93,30.96,18200.0,28.4042,28.4317,28.4042,28.4317,18200.0
2014-01-29 13:55:00,30.96,31.07,30.95,31.05,20800.0,28.4317,28.5328,28.4226,28.5144,20800.0
2014-01-29 14:00:00,31.04,31.11,30.95,31.02,38000.0,28.5052,28.5695,28.4226,28.4868,38000.0
2014-01-29 14:05:00,31.01,31.01,30.85,30.95,27400.0,28.4777,28.4777,28.3307,28.4226,27400.0
2014-01-29 14:10:00,30.94,30.94,30.87,30.9,21400.0,28.4134,28.4134,28.3491,28.3766,21400.0
2014-01-29 14:15:00,30.89,30.89,30.77,30.78,30500.0,28.3675,28.3675,28.2573,28.2664,30500.0
2014-01-29 14:20:00,30.8,30.83,30.76,30.79,101400.0,28.2848,28.3124,28.2481,28.2756,101400.0
2014-01-29 14:25:00,30.79,30.85,30.77,30.81,207000.0,28.2756,28.3307,28.2573,28.294,207000.0
2014-01-29 14:30:00,30.79,30.88,30.76,30.88,50300.0,28.2756,28.3583,28.2481,28.3583,50300.0
2014-01-29 14:35:00,30.87,30.9,30.83,30.9,46000.0,28.3491,28.3766,28.3124,28.3766,46000.0
2014-01-29 14:40:00,30.89,30.92,30.83,30.85,41300.0,28.3675,28.395,28.3124,28.3307,41300.0
2014-01-29 14:45:00,30.86,30.86,30.76,30.79,60200.0,28.3399,28.3399,28.2481,28.2756,60200.0
2014-01-29 14:50:00,30.78,30.84,30.77,30.79,30600.0,28.2664,28.3215,28.2573,28.2756,30600.0
2014-01-29 14:55:00,30.79,30.84,30.78,30.78,30200.0,28.2756,28.3215,28.2664,28.2664,30200.0
2014-01-29 15:00:00,30.76,30.8,30.75,30.79,24700.0,28.2481,28.2848,28.2389,28.2756,24700.0
2014-01-29 15:05:00,30.79,30.83,30.77,30.83,12300.0,28.2756,28.3124,28.2573,28.3124,12300.0
2014-01-29 15:10:00,30.83,30.84,30.74,30.76,40000.0,28.3124,28.3215,28.2297,28.2481,40000.0
2014-01-29 15:15:00,30.75,30.82,30.74,30.75,32300.0,28.2389,28.3032,28.2297,28.2389,32300.0
2014-01-29 15:20:00,30.74,30.81,30.74,30.78,26400.0,28.2297,28.294,28.2297,28.2664,26400.0
2014-01-29 15:25:00,30.79,30.81,30.75,30.76,29900.0,28.2756,28.294,28.2389,28.2481,29900.0
2014-01-29 15:30:00,30.75,30.8,30.74,30.75,51800.0,28.2389,28.2848,28.2297,28.2389,51800.0
2014-01-29 15:35:00,30.76,30.8,30.74,30.8,27400.0,28.2481,28.2848,28.2297,28.2848,27400.0
2014-01-29 15:40:00,30.79,30.79,30.74,30.76,86300.0,28.2756,28.2756,28.2297,28.2481,86300.0
2014-01-29 15:45:00,30.77,30.81,30.75,30.75,129500.0,28.2573,28.294,28.2389,28.2389,129500.0
2014-01-29 15:50:00,30.75,30.77,30.73,30.77,110000.0,28.2389,28.2573,28.2205,28.2573,110000.0
2014-01-29 15:55:00,30.76,30.8,30.72,30.78,211500.0,28.2481,28.2848,28.2113,28.2664,211500.0
2014-01-30 09:30:00,31.07,31.24,31.07,31.14,54000.0,28.5328,28.6889,28.5328,28.597,54000.0
2014-01-30 09:35:00,31.21,31.33,31.18,31.22,26900.0,28.6613,28.7715,28.6338,28.6705,26900.0
2014-01-30 09:40:00,31.23,31.28,31.1,31.13,19000.0,28.6797,28.7256,28.5603,28.5879,19000.0
2014-01-30 09:45:00,31.13,31.14,31.03,31.09,12800.0,28.5879,28.597,28.496,28.5511,12800.0
2014-01-30 09:50:00,31.08,31.15,31.0,31.01,22500.0,28.5419,28.6062,28.4685,28.4777,22500.0
2014-01-30 09:55:00,31.0,31.03,30.95,30.99,12600.0,28.4685,28.496,28.4226,28.4593,12600.0
2014-01-30 10:00:00,30.99,31.1,30.97,31.1,26700.0,28.4593,28.5603,28.4409,28.5603,26700.0
2014-01-30 10:05:00,31.1,31.1,30.98,31.02,26700.0,28.5603,28.5603,28.4501,28.4868,26700.0
2014-01-30 10:10:00,31.02,31.07,31.02,31.05,15700.0,28.4868,28.5328,28.4868,28.5144,15700.0
2014-01-30 10:15:00,31.06,31.17,31.05,31.17,45400.0,28.5236,28.6246,28.5144,28.6246,45400.0
2014-01-30 10:20:00,31.17,31.2,31.09,31.17,41100.0,28.6246,28.6521,28.5511,28.6246,41100.0
2014-01-30 10:25:00,31.17,31.23,31.15,31.16,49300.0,28.6246,28.6797,28.6062,28.6154,49300.0
2014-01-30 10:30:00,31.16,31.21,31.16,31.18,30800.0,28.6154,28.6613,28.6154,28.6338,30800.0
2014-01-30 10:35:00,31.18,31.2,31.11,31.16,53700.0,28.6338,28.6521,28.5695,28.6154,53700.0
2014-01-30 10:40:00,31.16,31.17,31.1,31.15,73000.0,28.6154,28.6246,28.5603,28.6062,73000.0
2014-01-30 10:45:00,31.14,31.16,31.09,31.09,33700.0,28.597,28.6154,28.5511,28.5511,33700.0
2014-01-30 10:50:00,31.09,31.15,31.07,31.13,37400.0,28.5511,28.6062,28.5328,28.5879,37400.0
2014-01-30 10:55:00,31.14,31.15,31.06,31.07,33600.0,28.597,28.6062,28.5236,28.5328,33600.0
2014-01-30 11:00:00,31.08,31.08,31.06,31.07,16800.0,28.5419,28.5419,28.5236,28.5328,16800.0
2014-01-30 11:05:00,31.06,31.07,31.03,31.05,35800.0,28.5236,28.5328,28.496,28.5144,35800.0
2014-01-30 11:10:00,31.05,31.09,31.05,31.09,37100.0,28.5144,28.5511,28.5144,28.5511,37100.0
2014-01-30 11:15:00,31.09,31.12,31.08,31.12,23500.0,28.5511,28.5787,28.5419,28.5787,23500.0
2014-01-30 11:20:00,31.11,31.17,31.11,31.13,30900.0,28.5695,28.6246,28.5695,28.5879,30900.0
2014-01-30 11:25:00,31.13,31.16,31.13,31.15,29100.0,28.5879,28.6154,28.5879,28.6062,29100.0
2014-01-30 11:30:00,31.15,31.16,31.06,31.08,52400.0,28.6062,28.6154,28.5236,28.5419,52400.0
2014-01-30 11:35:00,31.08,31.08,31.02,31.05,37900.0,28.5419,28.5419,28.4868,28.5144,37900.0
2014-01-30 11:40:00,31.05,31.12,31.03,31.06,40200.0,28.5144,28.5787,28.496,28.5236,40200.0
2014-01-30 11:45:00,31.07,31.13,31.07,31.12,38200.0,28.5328,28.5879,28.5328,28.5787,38200.0
2014-01-30 11:50:00,31.11,31.14,31.1,31.13,21300.0,28.5695,28.597,28.5603,28.5879,21300.0
2014-01-30 11:55:00,31.13,31.16,31.07,31.07,64900.0,28.5879,28.6154,28.5328,28.5328,64900.0
2014-01-30 12:00:00,31.08,31.09,31.05,31.07,28900.0,28.5419,28.5511,28.5144,28.5328,28900.0
2014-01-30 12:05:00,31.06,31.09,31.06,31.08,53800.0,28.5236,28.5511,28.5236,28.5419,53800.0
2014-01-30 12:10:00,31.07,31.07,30.96,30.99,54400.0,28.5328,28.5328,28.4317,28.4593,54400.0
2014-01-30 12:15:00,30.98,31.0,30.97,31.0,16300.0,28.4501,28.4685,28.4409,28.4685,16300.0
2014-01-30 12:20:00,31.0,31.0,30.99,31.0,38200.0,28.4685,28.4685,28.4593,28.4685,38200.0
2014-01-30 12:25:00,31.0,31.0,30.98,31.0,23400.0,28.4685,28.4685,28.4501,28.4685,23400.0
2014-01-30 12:30:00,31.0,31.0,30.98,30.99,41500.0,28.4685,28.4685,28.4501,28.4593,41500.0
2014-01-30 12:35:00,30.99,30.99,30.94,30.96,52800.0,28.4593,28.4593,28.4134,28.4317,52800.0
2014-01-30 12:40:00,30.96,30.97,30.87,30.89,210200.0,28.4317,28.4409,28.3491,28.3675,210200.0
2014-01-30 12:45:00,30.88,30.88,30.8,30.83,67500.0,28.3583,28.3583,28.2848,28.3124,67500.0
2014-01-30 12:50:00,30.83,30.87,30.83,30.85,60800.0,28.3124,28.3491,28.3124,28.3307,60800.0
2014-01-30 12:55:00,30.86,30.87,30.81,30.82,38000.0,28.3399,28.3491,28.294,28.3032,38000.0
2014-01-30 13:00:00,30.82,30.83,30.76,30.82,72100.0,28.3032,28.3124,28.2481,28.3032,72100.0
2014-01-30 13:05:00,30.82,30.86,30.78,30.85,145800.0,28.3032,28.3399,28.2664,28.3307,145800.0
2014-01-30 13:10:00,30.86,30.88,30.85,30.87,41400.0,28.3399,28.3583,28.3307,28.3491,41400.0
2014-01-30 13:15:00,30.87,30.9,30.86,30.9,43700.0,28.3491,28.3766,28.3399,28.3766,43700.0
2014-01-30 13:20:00,30.9,30.9,30.86,30.87,36700.0,28.3766,28.3766,28.3399,28.3491,36700.0
2014-01-30 13:25:00,30.88,30.88,30.81,30.81,30400.0,28.3583,28.3583,28.294,28.294,30400.0
2014-01-30 13:30:00,30.82,30.82,30.81,30.81,18000.0,28.3032,28.3032,28.294,28.294,18000.0
2014-01-30 13:35:00,30.81,30.82,30.76,30.77,35000.0,28.294,28.3032,28.2481,28.2573,35000.0
2014-01-30 13:40:00,30.77,30.77,30.75,30.76,39400.0,28.2573,28.2573,28.2389,28.2481,39400.0
2014-01-30 13:45:00,30.76,30.76,30.69,30.71,88600.0,28.2481,28.2481,28.1838,28.2022,88600.0
2014-01-30 13:50:00,30.7,30.74,30.7,30.7,25100.0,28.193,28.2297,28.193,28.193,25100.0
2014-01-30 13:55:00,30.71,30.76,30.7,30.75,34900.0,28.2022,28.2481,28.193,28.2389,34900.0
2014-01-30 14:00:00,30.75,30.75,30.7,30.71,59300.0,28.2389,28.2389,28.193,28.2022,59300.0
2014-01-30 14:05:00,30.71,30.72,30.66,30.66,57700.0,28.2022,28.2113,28.1562,28.1562,57700.0
2014-01-30 14:10:00,30.66,30.68,30.64,30.66,74200.0,28.1562,28.1746,28.1379,28.1562,74200.0
2014-01-30 14:15:00,30.66,30.68,30.64,30.64,39100.0,28.1562,28.1746,28.1379,28.1379,39100.0
2014-01-30 14:20:00,30.65,30.69,30.65,30.68,52200.0,28.1471,28.1838,28.1471,28.1746,52200.0
2014-01-30 14:25:00,30.67,30.68,30.66,30.67,30800.0,28.1654,28.1746,28.1562,28.1654,30800.0
2014-01-30 14:30:00,30.67,30.72,30.65,30.71,54100.0,28.1654,28.2113,28.1471,28.2022,54100.0
2014-01-30 14:35:00,30.72,30.72,30.65,30.66,79500.0,28.2113,28.2113,28.1471,28.1562,79500.0
2014-01-30 14:40:00,30.66,30.71,30.64,30.68,132000.0,28.1562,28.2022,28.1379,28.1746,132000.0
2014-01-30 14:45:00,30.69,30.71,30.67,30.68,31700.0,28.1838,28.2022,28.1654,28.1746,31700.0
2014-01-30 14:50:00,30.68,30.71,30.67,30.71,90100.0,28.1746,28.2022,28.1654,28.2022,90100.0
2014-01-30 14:55:00,30.71,30.79,30.7,30.78,76900.0,28.2022,28.2756,28.193,28.2664,76900.0
2014-01-30 15:00:00,30.78,30.85,30.78,30.84,27300.0,28.2664,28.3307,28.2664,28.3215,27300.0
2014-01-30 15:05:00,30.85,30.85,30.78,30.79,84100.0,28.3307,28.3307,28.2664,28.2756,84100.0
2014-01-30 15:10:00,30.79,30.81,30.78,30.81,48600.0,28.2756,28.294,28.2664,28.294,48600.0
2014-01-30 15:15:00,30.81,30.83,30.81,30.83,23200.0,28.294,28.3124,28.294,28.3124,23200.0
2014-01-30 15:20:00,30.83,30.83,30.73,30.74,87300.0,28.3124,28.3124,28.2205,28.2297,87300.0
2014-01-30 15:25:00,30.75,30.75,30.73,30.74,31500.0,28.2389,28.2389,28.2205,28.2297,31500.0
2014-01-30 15:30:00,30.74,30.75,30.7,30.7,57700.0,28.2297,28.2389,28.193,28.193,57700.0
2014-01-30 15:35:00,30.7,30.72,30.7,30.71,91400.0,28.193,28.2113,28.193,28.2022,91400.0
2014-01-30 15:40:00,30.71,30.71,30.64,30.69,120400.0,28.2022,28.2022,28.1379,28.1838,120400.0
2014-01-30 15:45:00,30.69,30.71,30.64,30.65,141200.0,28.1838,28.2022,28.1379,28.1471,141200.0
2014-01-30 15:50:00,30.65,30.69,30.59,30.69,188400.0,28.1471,28.1838,28.092,28.1838,188400.0
2014-01-30 15:55:00,30.69,30.7,30.64,30.66,246900.0,28.1838,28.193,28.1379,28.1562,246900.0
2014-01-31 09:30:00,30.39,30.52,30.36,30.47,90700.0,27.9083,28.0277,27.8807,27.9818,90700.0
2014-01-31 09:35:00,30.49,30.51,30.33,30.44,43000.0,28.0001,28.0185,27.8532,27.9542,43000.0
2014-01-31 09:40:00,30.48,30.48,30.27,30.29,33800.0,27.9909,27.9909,27.7981,27.8165,33800.0
2014-01-31 09:45:00,30.3,30.34,30.26,30.34,27500.0,27.8256,27.8624,27.7889,27.8624,27500.0
2014-01-31 09:50:00,30.35,30.37,30.31,30.35,57900.0,27.8716,27.8899,27.8348,27.8716,57900.0
2014-01-31 09:55:00,30.35,30.37,30.29,30.31,27500.0,27.8716,27.8899,27.8165,27.8348,27500.0
2014-01-31 10:00:00,30.32,30.37,30.25,30.26,49200.0,27.844,27.8899,27.7797,27.7889,49200.0
2014-01-31 10:05:00,30.26,30.31,30.25,30.29,31100.0,27.7889,27.8348,27.7797,27.8165,31100.0
2014-01-31 10:10:00,30.28,30.32,30.28,30.3,32400.0,27.8073,27.844,27.8073,27.8256,32400.0
2014-01-31 10:15:00,30.3,30.36,30.3,30.34,50400.0,27.8256,27.8807,27.8256,27.8624,50400.0
2014-01-31 10:20:00,30.34,30.35,30.3,30.3,50600.0,27.8624,27.8716,27.8256,27.8256,50600.0
2014-01-31 10:25:00,30.29,30.29,30.18,30.2,80100.0,27.8165,27.8165,27.7154,27.7338,80100.0
2014-01-31 10:30:00,30.2,30.21,30.07,30.09,81200.0,27.7338,27.743,27.6144,27.6328,81200.0
2014-01-31 10:35:00,30.08,30.2,30.08,30.18,36500.0,27.6236,27.7338,27.6236,27.7154,36500.0
2014-01-31 10:40:00,30.18,30.23,30.15,30.16,44500.0,27.7154,27.7614,27.6879,27.6971,44500.0
2014-01-31 10:45:00,30.17,30.2,30.13,30.2,43100.0,27.7063,27.7338,27.6695,27.7338,43100.0
2014-01-31 10:50:00,30.2,30.24,30.19,30.21,21700.0,27.7338,27.7705,27.7246,27.743,21700.0
2014-01-31 10:55:00,30.22,30.25,30.19,30.2,24800.0,27.7522,27.7797,27.7246,27.7338,24800.0
2014-01-31 11:00:00,30.2,30.26,30.18,30.25,33200.0,27.7338,27.7889,27.7154,27.7797,33200.0
2014-01-31 11:05:00,30.26,30.26,30.22,30.25,44300.0,27.7889,27.7889,27.7522,27.7797,44300.0
2014-01-31 11:10:00,30.25,30.26,30.2,30.24,29500.0,27.7797,27.7889,27.7338,27.7705,29500.0
2014-01-31 11:15:00,30.24,30.26,30.19,30.2,25300.0,27.7705,27.7889,27.7246,27.7338,25300.0
2014-01-31 11:20:00,30.2,30.22,30.16,30.22,25800.0,27.7338,27.7522,27.6971,27.7522,25800.0
2014-01-31 11:25:00,30.22,30.26,30.19,30.25,27400.0,27.7522,27.7889,27.7246,27.7797,27400.0
2014-01-31 11:30:00,30.26,30.35,30.26,30.35,311700.0,27.7889,27.8716,27.7889,27.8716,311700.0
2014-01-31 11:35:00,30.36,30.41,30.33,30.41,52000.0,27.8807,27.9267,27.8532,27.9267,52000.0
2014-01-31 11:40:00,30.42,30.43,30.39,30.42,27200.0,27.9358,27.945,27.9083,27.9358,27200.0
2014-01-31 11:45:00,30.42,30.46,30.4,30.43,28600.0,27.9358,27.9726,27.9175,27.945,28600.0
2014-01-31 11:50:00,30.43,30.49,30.43,30.49,18500.0,27.945,28.0001,27.945,28.0001,18500.0
2014-01-31 11:55:00,30.49,30.49,30.45,30.49,26100.0,28.0001,28.0001,27.9634,28.0001,26100.0
2014-01-31 12:00:00,30.5,30.54,30.49,30.49,18200.0,28.0093,28.046,28.0001,28.0001,18200.0
2014-01-31 12:05:00,30.5,30.51,30.42,30.43,29200.0,28.0093,28.0185,27.9358,27.945,29200.0
2014-01-31 12:10:00,30.44,30.47,30.4,30.43,20300.0,27.9542,27.9818,27.9175,27.945,20300.0
2014-01-31 12:15:00,30.43,30.43,30.39,30.39,18100.0,27.945,27.945,27.9083,27.9083,18100.0
2014-01-31 12:20:00,30.39,30.39,30.34,30.36,25200.0,27.9083,27.9083,27.8624,27.8807,25200.0
2014-01-31 12:25:00,30.36,30.4,30.35,30.39,23800.0,27.8807,27.9175,27.8716,27.9083,23800.0
2014-01-31 12:30:00,30.39,30.41,30.36,30.38,34000.0,27.9083,27.9267,27.8807,27.8991,34000.0
2014-01-31 12:35:00,30.39,30.39,30.35,30.35,26600.0,27.9083,27.9083,27.8716,27.8716,26600.0
2014-01-31 12:40:00,30.35,30.36,30.35,30.36,36700.0,27.8716,27.8807,27.8716,27.8807,36700.0
2014-01-31 12:45:00,30.36,30.44,30.36,30.44,18100.0,27.8807,27.9542,27.8807,27.9542,18100.0
2014-01-31 12:50:00,30.45,30.45,30.44,30.45,4900.0,27.9634,27.9634,27.9542,27.9634,4900.0
2014-01-31 12:55:00,30.45,30.45,30.36,30.36,31500.0,27.9634,27.9634,27.8807,27.8807,31500.0
2014-01-31 13:00:00,30.36,30.37,30.34,30.34,23800.0,27.8807,27.8899,27.8624,27.8624,23800.0
2014-01-31 13:05:00,30.33,30.36,30.3,30.36,27900.0,27.8532,27.8807,27.8256,27.8807,27900.0
2014-01-31 13:10:00,30.35,30.36,30.3,30.3,24600.0,27.8716,27.8807,27.8256,27.8256,24600.0
2014-01-31 13:15:00,30.3,30.31,30.26,30.26,58800.0,27.8256,27.8348,27.7889,27.7889,58800.0
2014-01-31 13:20:00,30.26,30.28,30.25,30.25,30600.0,27.7889,27.8073,27.7797,27.7797,30600.0
2014-01-31 13:25:00,30.26,30.26,30.24,30.26,39200.0,27.7889,27.7889,27.7705,27.7889,39200.0
2014-01-31 13:30:00,30.26,30.3,30.26,30.28,51000.0,27.7889,27.8256,27.7889,27.8073,51000.0
2014-01-31 13:35:00,30.28,30.28,30.25,30.26,37000.0,27.8073,27.8073,27.7797,27.7889,37000.0
2014-01-31 13:40:00,30.26,30.26,30.24,30.24,61000.0,27.7889,27.7889,27.7705,27.7705,61000.0
2014-01-31 13:45:00,30.24,30.3,30.23,30.29,29700.0,27.7705,27.8256,27.7614,27.8165,29700.0
2014-01-31 13:50:00,30.29,30.32,30.28,30.31,20400.0,27.8165,27.844,27.8073,27.8348,20400.0
2014-01-31 13:55:00,30.31,30.31,30.29,30.29,27400.0,27.8348,27.8348,27.8165,27.8165,27400.0
2014-01-31 14:00:00,30.3,30.35,30.29,30.32,47800.0,27.8256,27.8716,27.8165,27.844,47800.0
2014-01-31 14:05:00,30.32,30.33,30.28,30.28,33900.0,27.844,27.8532,27.8073,27.8073,33900.0
2014-01-31 14:10:00,30.28,30.31,30.26,30.27,61500.0,27.8073,27.8348,27.7889,27.7981,61500.0
2014-01-31 14:15:00,30.26,30.3,30.24,30.3,42100.0,27.7889,27.8256,27.7705,27.8256,42100.0
2014-01-31 14:20:00,30.29,30.31,30.28,30.3,26500.0,27.8165,27.8348,27.8073,27.8256,26500.0
2014-01-31 14:25:00,30.3,30.34,30.3,30.31,34400.0,27.8256,27.8624,27.8256,27.8348,34400.0
2014-01-31 14:30:00,30.32,30.32,30.28,30.3,35100.0,27.844,27.844,27.8073,27.8256,35100.0
2014-01-31 14:35:00,30.3,30.41,30.3,30.41,27200.0,27.8256,27.9267,27.8256,27.9267,27200.0
2014-01-31 14:40:00,30.4,30.4,30.35,30.36,27900.0,27.9175,27.9175,27.8716,27.8807,27900.0
2014-01-31 14:45:00,30.35,30.39,30.34,30.39,28800.0,27.8716,27.9083,27.8624,27.9083,28800.0
2014-01-31 14:50:00,30.39,30.39,30.31,30.31,33200.0,27.9083,27.9083,27.8348,27.8348,33200.0
2014-01-31 14:55:00,30.31,30.32,30.26,30.26,32700.0,27.8348,27.844,27.7889,27.7889,32700.0
2014-01-31 15:00:00,30.25,30.28,30.24,30.27,61800.0,27.7797,27.8073,27.7705,27.7981,61800.0
2014-01-31 15:05:00,30.27,30.27,30.25,30.26,163700.0,27.7981,27.7981,27.7797,27.7889,163700.0
2014-01-31 15:10:00,30.26,30.28,30.26,30.27,51100.0,27.7889,27.8073,27.7889,27.7981,51100.0
2014-01-31 15:15:00,30.27,30.27,30.25,30.25,44700.0,27.7981,27.7981,27.7797,27.7797,44700.0
2014-01-31 15:20:00,30.26,30.31,30.25,30.3,57400.0,27.7889,27.8348,27.7797,27.8256,57400.0
2014-01-31 15:25:00,30.31,30.32,30.3,30.3,102800.0,27.8348,27.844,27.8256,27.8256,102800.0
2014-01-31 15:30:00,30.31,30.34,30.29,30.34,463000.0,27.8348,27.8624,27.8165,27.8624,463000.0
2014-01-31 15:35:00,30.34,30.39,30.34,30.39,90100.0,27.8624,27.9083,27.8624,27.9083,90100.0
2014-01-31 15:40:00,30.39,30.42,30.34,30.34,127600.0,27.9083,27.9358,27.8624,27.8624,127600.0
2014-01-31 15:45:00,30.34,30.4,30.28,30.37,707100.0,27.8624,27.9175,27.8073,27.8899,707100.0
2014-01-31 15:50:00,30.38,30.41,30.35,30.4,92800.0,27.8991,27.9267,27.8716,27.9175,92800.0
2014-01-31 15:55:00,30.39,30.39,30.29,30.35,253600.0,27.9083,27.9083,27.8165,27.8716,253600.0
2014-02-03 09:30:00,30.4,30.53,30.35,30.53,61300.0,27.9175,28.0369,27.8716,28.0369,61300.0
2014-02-03 09:35:00,30.51,30.55,30.44,30.46,37600.0,28.0185,28.0552,27.9542,27.9726,37600.0
2014-02-03 09:40:00,30.46,30.51,30.41,30.44,67000.0,27.9726,28.0185,27.9267,27.9542,67000.0
2014-02-03 09:45:00,30.44,30.47,30.38,30.38,80700.0,27.9542,27.9818,27.8991,27.8991,80700.0
2014-02-03 09:50:00,30.39,30.44,30.39,30.43,31700.0,27.9083,27.9542,27.9083,27.945,31700.0
2014-02-03 09:55:00,30.43,30.45,30.39,30.43,43500.0,27.945,27.9634,27.9083,27.945,43500.0
2014-02-03 10:00:00,30.43,30.43,30.3,30.37,50300.0,27.945,27.945,27.8256,27.8899,50300.0
2014-02-03 10:05:00,30.37,30.41,30.33,30.33,34900.0,27.8899,27.9267,27.8532,27.8532,34900.0
2014-02-03 10:10:00,30.33,30.34,30.3,30.34,87000.0,27.8532,27.8624,27.8256,27.8624,87000.0
2014-02-03 10:15:00,30.33,30.36,30.28,30.3,55100.0,27.8532,27.8807,27.8073,27.8256,55100.0
2014-02-03 10:20:00,30.29,30.35,30.28,30.31,61200.0,27.8165,27.8716,27.8073,27.8348,61200.0
2014-02-03 10:25:00,30.31,30.33,30.3,30.32,22000.0,27.8348,27.8532,27.8256,27.844,22000.0
2014-02-03 10:30:00,30.31,30.34,30.3,30.32,16800.0,27.8348,27.8624,27.8256,27.844,16800.0
2014-02-03 10:35:00,30.32,30.43,30.32,30.42,23600.0,27.844,27.945,27.844,27.9358,23600.0
2014-02-03 10:40:00,30.42,30.46,30.4,30.45,15000.0,27.9358,27.9726,27.9175,27.9634,15000.0
2014-02-03 10:45:00,30.46,30.49,30.46,30.48,23000.0,27.9726,28.0001,27.9726,27.9909,23000.0
2014-02-03 10:50:00,30.48,30.49,30.37,30.38,139700.0,27.9909,28.0001,27.8899,27.8991,139700.0
2014-02-03 10:55:00,30.38,30.4,30.36,30.39,31100.0,27.8991,27.9175,27.8807,27.9083,31100.0
2014-02-03 11:00:00,30.39,30.39,30.33,30.33,30600.0,27.9083,27.9083,27.8532,27.8532,30600.0
2014-02-03 11:05:00,30.33,30.34,30.26,30.26,41500.0,27.8532,27.8624,27.7889,27.7889,41500.0
2014-02-03 11:10:00,30.27,30.3,30.23,30.24,61500.0,27.7981,27.8256,27.7614,27.7705,61500.0
2014-02-03 11:15:00,30.23,30.27,30.21,30.27,23800.0,27.7614,27.7981,27.743,27.7981,23800.0
2014-02-03 11:20:00,30.26,30.33,30.26,30.32,69500.0,27.7889,27.8532,27.7889,27.844,69500.0
2014-02-03 11:25:00,30.33,30.43,30.33,30.42,86200.0,27.8532,27.945,27.8532,27.9358,86200.0
2014-02-03 11:30:00,30.41,30.43,30.36,30.36,86200.0,27.9267,27.945,27.8807,27.8807,86200.0
2014-02-03 11:35:00,30.36,30.38,30.35,30.36,28700.0,27.8807,27.8991,27.8716,27.8807,28700.0
2014-02-03 11:40:00,30.35,30.4,30.35,30.37,55800.0,27.8716,27.9175,27.8716,27.8899,55800.0
2014-02-03 11:45:00,30.36,30.36,30.3,30.33,63400.0,27.8807,27.8807,27.8256,27.8532,63400.0
2014-02-03 11:50:00,30.33,30.33,30.3,30.32,37800.0,27.8532,27.8532,27.8256,27.844,37800.0
2014-02-03 11:55:00,30.32,30.32,30.3,30.3,65900.0,27.844,27.844,27.8256,27.8256,65900.0
2014-02-03 12:00:00,30.3,30.32,30.3,30.3,60800.0,27.8256,27.844,27.8256,27.8256,60800.0
2014-02-03 12:05:00,30.3,30.34,30.3,30.34,28600.0,27.8256,27.8624,27.8256,27.8624,28600.0
2014-02-03 12:10:00,30.33,30.34,30.3,30.32,46100.0,27.8532,27.8624,27.8256,27.844,46100.0
2014-02-03 12:15:00,30.31,30.32,30.3,30.3,39100.0,27.8348,27.844,27.8256,27.8256,39100.0
2014-02-03 12:20:00,30.3,30.33,30.3,30.33,44300.0,27.8256,27.8532,27.8256,27.8532,44300.0
2014-02-03 12:25:00,30.33,30.34,30.31,30.33,11600.0,27.8532,27.8624,27.8348,27.8532,11600.0
2014-02-03 12:30:00,30.33,30.36,30.32,30.36,9500.0,27.8532,27.8807,27.844,27.8807,9500.0
2014-02-03 12:35:00,30.35,30.36,30.32,30.32,40000.0,27.8716,27.8807,27.844,27.844,40000.0
2014-02-03 12:40:00,30.31,30.35,30.31,30.35,12300.0,27.8348,27.8716,27.8348,27.8716,12300.0
2014-02-03 12:45:00,30.35,30.36,30.34,30.34,33900.0,27.8716,27.8807,27.8624,27.8624,33900.0
2014-02-03 12:50:00,30.34,30.34,30.32,30.32,16800.0,27.8624,27.8624,27.844,27.844,16800.0
2014-02-03 12:55:00,30.32,30.34,30.31,30.31,17400.0,27.844,27.8624,27.8348,27.8348,17400.0
2014-02-03 13:00:00,30.3,30.32,30.29,30.3,39400.0,27.8256,27.844,27.8165,27.8256,39400.0
2014-02-03 13:05:00,30.3,30.33,30.29,30.33,70700.0,27.8256,27.8532,27.8165,27.8532,70700.0
2014-02-03 13:10:00,30.32,30.33,30.29,30.31,29000.0,27.844,27.8532,27.8165,27.8348,29000.0
2014-02-03 13:15:00,30.3,30.3,30.25,30.25,34700.0,27.8256,27.8256,27.7797,27.7797,34700.0
2014-02-03 13:20:00,30.26,30.26,30.19,30.19,34900.0,27.7889,27.7889,27.7246,27.7246,34900.0
2014-02-03 13:25:00,30.18,30.2,30.14,30.2,56400.0,27.7154,27.7338,27.6787,27.7338,56400.0
2014-02-03 13:30:00,30.2,30.29,30.19,30.29,108800.0,27.7338,27.8165,27.7246,27.8165,108800.0
2014-02-03 13:35:00,30.29,30.32,30.28,30.3,43700.0,27.8165,27.844,27.8073,27.8256,43700.0
2014-02-03 13:40:00,30.3,30.32,30.29,30.31,40400.0,27.8256,27.844,27.8165,27.8348,40400.0
2014-02-03 13:45:00,30.31,30.33,30.29,30.31,75300.0,27.8348,27.8532,27.8165,27.8348,75300.0
2014-02-03 13:50:00,30.31,30.31,30.27,30.29,528400.0,27.8348,27.8348,27.7981,27.8165,528400.0
2014-02-03 13:55:00,30.29,30.3,30.24,30.25,24500.0,27.8165,27.8256,27.7705,27.7797,24500.0
2014-02-03 14:00:00,30.25,30.28,30.24,30.27,28700.0,27.7797,27.8073,27.7705,27.7981,28700.0
2014-02-03 14:05:00,30.27,30.27,30.25,30.26,18800.0,27.7981,27.7981,27.7797,27.7889,18800.0
2014-02-03 14:10:00,30.25,30.27,30.25,30.27,10300.0,27.7797,27.7981,27.7797,27.7981,10300.0
2014-02-03 14:15:00,30.25,30.27,30.24,30.25,28600.0,27.7797,27.7981,27.7705,27.7797,28600.0
2014-02-03 14:20:00,30.25,30.26,30.24,30.24,29200.0,27.7797,27.7889,27.7705,27.7705,29200.0
2014-02-03 14:25:00,30.23,30.27,30.23,30.27,71600.0,27.7614,27.7981,27.7614,27.7981,71600.0
2014-02-03 14:30:00,30.27,30.31,30.26,30.3,64300.0,27.7981,27.8348,27.7889,27.8256,64300.0
2014-02-03 14:35:00,30.3,30.31,30.3,30.31,55800.0,27.8256,27.8348,27.8256,27.8348,55800.0
2014-02-03 14:40:00,30.3,30.32,30.25,30.26,110800.0,27.8256,27.844,27.7797,27.7889,110800.0
2014-02-03 14:45:00,30.26,30.29,30.24,30.29,53900.0,27.7889,27.8165,27.7705,27.8165,53900.0
2014-02-03 14:50:00,30.29,30.31,30.29,30.29,345000.0,27.8165,27.8348,27.8165,27.8165,345000.0
2014-02-03 14:55:00,30.29,30.3,30.27,30.28,84600.0,27.8165,27.8256,27.7981,27.8073,84600.0
2014-02-03 15:00:00,30.27,30.31,30.25,30.31,50900.0,27.7981,27.8348,27.7797,27.8348,50900.0
2014-02-03 15:05:00,30.31,30.31,30.28,30.31,131300.0,27.8348,27.8348,27.8073,27.8348,131300.0
2014-02-03 15:10:00,30.31,30.35,30.29,30.35,51200.0,27.8348,27.8716,27.8165,27.8716,51200.0
2014-02-03 15:15:00,30.35,30.36,30.32,30.35,37300.0,27.8716,27.8807,27.844,27.8716,37300.0
2014-02-03 15:20:00,30.35,30.37,30.34,30.35,30000.0,27.8716,27.8899,27.8624,27.8716,30000.0
2014-02-03 15:25:00,30.35,30.43,30.35,30.43,34700.0,27.8716,27.945,27.8716,27.945,34700.0
2014-02-03 15:30:00,30.43,30.43,30.31,30.31,60600.0,27.945,27.945,27.8348,27.8348,60600.0
2014-02-03 15:35:00,30.31,30.4,30.31,30.33,622000.0,27.8348,27.9175,27.8348,27.8532,622000.0
2014-02-03 15:40:00,30.32,30.36,30.28,30.35,128000.0,27.844,27.8807,27.8073,27.8716,128000.0
2014-02-03 15:45:00,30.35,30.36,30.3,30.35,181600.0,27.8716,27.8807,27.8256,27.8716,181600.0
2014-02-03 15:50:00,30.36,30.41,30.35,30.41,238900.0,27.8807,27.9267,27.8716,27.9267,238900.0
2014-02-03 15:55:00,30.4,30.45,30.32,30.37,655500.0,27.9175,27.9634,27.844,27.8899,655500.0
2014-02-04 09:30:00,30.56,30.6,30.51,30.56,60500.0,28.0644,28.1011,28.0185,28.0644,60500.0
2014-02-04 09:35:00,30.56,30.75,30.43,30.45,87500.0,28.0644,28.2389,27.945,27.9634,87500.0
2014-02-04 09:40:00,30.45,30.5,30.26,30.3,71200.0,27.9634,28.0093,27.7889,27.8256,71200.0
2014-02-04 09:45:00,30.3,30.33,30.28,30.32,57000.0,27.8256,27.8532,27.8073,27.844,57000.0
2014-02-04 09:50:00,30.31,30.43,30.23,30.42,37000.0,27.8348,27.945,27.7614,27.9358,37000.0
2014-02-04 09:55:00,30.42,30.55,30.42,30.54,38200.0,27.9358,28.0552,27.9358,28.046,38200.0
2014-02-04 10:00:00,30.54,30.55,30.4,30.41,77600.0,28.046,28.0552,27.9175,27.9267,77600.0
2014-02-04 10:05:00,30.4,30.45,30.37,30.39,34800.0,27.9175,27.9634,27.8899,27.9083,34800.0
2014-02-04 10:10:00,30.37,30.4,30.3,30.36,37100.0,27.8899,27.9175,27.8256,27.8807,37100.0
2014-02-04 10:15:00,30.36,30.4,30.35,30.38,50800.0,27.8807,27.9175,27.8716,27.8991,50800.0
2014-02-04 10:20:00,30.39,30.43,30.35,30.39,37500.0,27.9083,27.945,27.8716,27.9083,37500.0
2014-02-04 10:25:00,30.38,30.43,30.37,30.37,18600.0,27.8991,27.945,27.8899,27.8899,18600.0
2014-02-04 10:30:00,30.37,30.41,30.34,30.34,32500.0,27.8899,27.9267,27.8624,27.8624,32500.0
2014-02-04 10:35:00,30.35,30.35,30.26,30.31,20600.0,27.8716,27.8716,27.7889,27.8348,20600.0
2014-02-04 10:40:00,30.32,30.34,30.28,30.3,19000.0,27.844,27.8624,27.8073,27.8256,19000.0
2014-02-04 10:45:00,30.29,30.3,30.21,30.24,21300.0,27.8165,27.8256,27.743,27.7705,21300.0
2014-02-04 10:50:00,30.25,30.26,30.21,30.25,24500.0,27.7797,27.7889,27.743,27.7797,24500.0
2014-02-04 10:55:00,30.24,30.28,30.24,30.25,29400.0,27.7705,27.8073,27.7705,27.7797,29400.0
2014-02-04 11:00:00,30.25,30.35,30.22,30.32,23200.0,27.7797,27.8716,27.7522,27.844,23200.0
2014-02-04 11:05:00,30.32,30.37,30.31,30.37,12400.0,27.844,27.8899,27.8348,27.8899,12400.0
2014-02-04 11:10:00,30.37,30.38,30.31,30.37,14900.0,27.8899,27.8991,27.8348,27.8899,14900.0
2014-02-04 11:15:00,30.36,30.37,30.29,30.31,27400.0,27.8807,27.8899,27.8165,27.8348,27400.0
2014-02-04 11:20:00,30.31,30.31,30.26,30.29,14300.0,27.8348,27.8348,27.7889,27.8165,14300.0
2014-02-04 11:25:00,30.29,30.32,30.27,30.31,36100.0,27.8165,27.844,27.7981,27.8348,36100.0
2014-02-04 11:30:00,30.31,30.32,30.29,30.29,16500.0,27.8348,27.844,27.8165,27.8165,16500.0
2014-02-04 11:35:00,30.29,30.36,30.29,30.36,14700.0,27.8165,27.8807,27.8165,27.8807,14700.0
2014-02-04 11:40:00,30.36,30.36,30.32,30.36,14700.0,27.8807,27.8807,27.844,27.8807,14700.0
2014-02-04 11:45:00,30.35,30.36,30.33,30.34,16300.0,27.8716,27.8807,27.8532,27.8624,16300.0
2014-02-04 11:50:00,30.34,30.38,30.33,30.36,25700.0,27.8624,27.8991,27.8532,27.8807,25700.0
2014-02-04 11:55:00,30.36,30.44,30.36,30.43,33100.0,27.8807,27.9542,27.8807,27.945,33100.0
2014-02-04 12:00:00,30.44,30.46,30.43,30.45,20600.0,27.9542,27.9726,27.945,27.9634,20600.0
2014-02-04 12:05:00,30.45,30.46,30.43,30.45,16000.0,27.9634,27.9726,27.945,27.9634,16000.0
2014-02-04 12:10:00,30.45,30.46,30.44,30.45,19900.0,27.9634,27.9726,27.9542,27.9634,19900.0
2014-02-04 12:15:00,30.44,30.48,30.43,30.47,28900.0,27.9542,27.9909,27.945,27.9818,28900.0
2014-02-04 12:20:00,30.47,30.53,30.46,30.52,24600.0,27.9818,28.0369,27.9726,28.0277,24600.0
2014-02-04 12:25:00,30.52,30.56,30.48,30.49,32700.0,28.0277,28.0644,27.9909,28.0001,32700.0
2014-02-04 12:30:00,30.48,30.5,30.46,30.5,32900.0,27.9909,28.0093,27.9726,28.0093,32900.0
2014-02-04 12:35:00,30.51,30.52,30.47,30.52,33900.0,28.0185,28.0277,27.9818,28.0277,33900.0
2014-02-04 12:40:00,30.51,30.53,30.46,30.51,23100.0,28.0185,28.0369,27.9726,28.0185,23100.0
2014-02-04 12:45:00,30.51,30.53,30.46,30.46,17500.0,28.0185,28.0369,27.9726,27.9726,17500.0
2014-02-04 12:50:00,30.46,30.48,30.44,30.47,33600.0,27.9726,27.9909,27.9542,27.9818,33600.0
2014-02-04 12:55:00,30.46,30.51,30.46,30.5,27700.0,27.9726,28.0185,27.9726,28.0093,27700.0
2014-02-04 13:00:00,30.5,30.5,30.47,30.47,27000.0,28.0093,28.0093,27.9818,27.9818,27000.0
2014-02-04 13:05:00,30.48,30.49,30.45,30.46,23600.0,27.9909,28.0001,27.9634,27.9726,23600.0
2014-02-04 13:10:00,30.46,30.48,30.38,30.39,22700.0,27.9726,27.9909,27.8991,27.9083,22700.0
2014-02-04 13:15:00,30.39,30.42,30.37,30.41,25200.0,27.9083,27.9358,27.8899,27.9267,25200.0
2014-02-04 13:20:00,30.42,30.48,30.41,30.47,25200.0,27.9358,27.9909,27.9267,27.9818,25200.0
2014-02-04 13:25:00,30.47,30.5,30.46,30.48,23600.0,27.9818,28.0093,27.9726,27.9909,23600.0
2014-02-04 13:30:00,30.48,30.49,30.46,30.47,17600.0,27.9909,28.0001,27.9726,27.9818,17600.0
2014-02-04 13:35:00,30.46,30.46,30.39,30.42,35700.0,27.9726,27.9726,27.9083,27.9358,35700.0
2014-02-04 13:40:00,30.42,30.49,30.4,30.48,23200.0,27.9358,28.0001,27.9175,27.9909,23200.0
2014-02-04 13:45:00,30.47,30.48,30.43,30.44,24700.0,27.9818,27.9909,27.945,27.9542,24700.0
2014-02-04 13:50:00,30.44,30.44,30.39,30.42,28900.0,27.9542,27.9542,27.9083,27.9358,28900.0
2014-02-04 13:55:00,30.42,30.42,30.36,30.37,24400.0,27.9358,27.9358,27.8807,27.8899,24400.0
2014-02-04 14:00:00,30.36,30.38,30.32,30.34,20600.0,27.8807,27.8991,27.844,27.8624,20600.0
2014-02-04 14:05:00,30.35,30.37,30.31,30.35,21600.0,27.8716,27.8899,27.8348,27.8716,21600.0
2014-02-04 14:10:00,30.34,30.4,30.32,30.39,27000.0,27.8624,27.9175,27.844,27.9083,27000.0
2014-02-04 14:15:00,30.4,30.41,30.39,30.39,46800.0,27.9175,27.9267,27.9083,27.9083,46800.0
2014-02-04 14:20:00,30.38,30.41,30.34,30.35,39400.0,27.8991,27.9267,27.8624,27.8716,39400.0
2014-02-04 14:25:00,30.34,30.4,30.34,30.38,26900.0,27.8624,27.9175,27.8624,27.8991,26900.0
2014-02-04 14:30:00,30.39,30.39,30.34,30.35,40800.0,27.9083,27.9083,27.8624,27.8716,40800.0
2014-02-04 14:35:00,30.34,30.36,30.32,30.34,27400.0,27.8624,27.8807,27.844,27.8624,27400.0
2014-02-04 14:40:00,30.34,30.4,30.34,30.38,35300.0,27.8624,27.9175,27.8624,27.8991,35300.0
2014-02-04 14:45:00,30.39,30.41,30.34,30.37,50400.0,27.9083,27.9267,27.8624,27.8899,50400.0
2014-02-04 14:50:00,30.37,30.38,30.36,30.38,15700.0,27.8899,27.8991,27.8807,27.8991,15700.0
2014-02-04 14:55:00,30.37,30.38,30.32,30.32,32400.0,27.8899,27.8991,27.844,27.844,32400.0
2014-02-04 15:00:00,30.33,30.34,30.29,30.29,58400.0,27.8532,27.8624,27.8165,27.8165,58400.0
2014-02-04 15:05:00,30.29,30.3,30.25,30.26,40700.0,27.8165,27.8256,27.7797,27.7889,40700.0
2014-02-04 15:10:00,30.26,30.26,30.24,30.24,47400.0,27.7889,27.7889,27.7705,27.7705,47400.0
2014-02-04 15:15:00,30.24,30.24,30.18,30.21,100500.0,27.7705,27.7705,27.7154,27.743,100500.0
2014-02-04 15:20:00,30.22,30.23,30.18,30.18,53400.0,27.7522,27.7614,27.7154,27.7154,53400.0
2014-02-04 15:25:00,30.19,30.21,30.14,30.17,76500.0,27.7246,27.743,27.6787,27.7063,76500.0
2014-02-04 15:30:00,30.17,30.27,30.16,30.25,96500.0,27.7063,27.7981,27.6971,27.7797,96500.0
2014-02-04 15:35:00,30.25,30.27,30.21,30.27,128800.0,27.7797,27.7981,27.743,27.7981,128800.0
2014-02-04 15:40:00,30.28,30.28,30.23,30.24,167300.0,27.8073,27.8073,27.7614,27.7705,167300.0
2014-02-04 15:45:00,30.25,30.29,30.21,30.21,116700.0,27.7797,27.8165,27.743,27.743,116700.0
2014-02-04 15:50:00,30.21,30.26,30.19,30.25,129100.0,27.743,27.7889,27.7246,27.7797,129100.0
2014-02-04 15:55:00,30.26,30.26,30.2,30.22,231400.0,27.7889,27.7889,27.7338,27.7522,231400.0
2014-02-05 09:30:00,30.15,30.43,30.1,30.34,116800.0,27.6879,27.945,27.642,27.8624,116800.0
2014-02-05 09:35:00,30.34,30.36,30.19,30.19,34200.0,27.8624,27.8807,27.7246,27.7246,34200.0
2014-02-05 09:40:00,30.17,30.25,30.12,30.23,28000.0,27.7063,27.7797,27.6603,27.7614,28000.0
2014-02-05 09:45:00,30.23,30.23,30.1,30.11,15500.0,27.7614,27.7614,27.642,27.6512,15500.0
2014-02-05 09:50:00,30.12,30.2,30.12,30.16,20300.0,27.6603,27.7338,27.6603,27.6971,20300.0
2014-02-05 09:55:00,30.17,30.19,30.09,30.14,37000.0,27.7063,27.7246,27.6328,27.6787,37000.0
2014-02-05 10:00:00,30.15,30.3,30.15,30.26,25600.0,27.6879,27.8256,27.6879,27.7889,25600.0
2014-02-05 10:05:00,30.26,30.28,30.16,30.2,33400.0,27.7889,27.8073,27.6971,27.7338,33400.0
2014-02-05 10:10:00,30.18,30.2,30.13,30.14,76900.0,27.7154,27.7338,27.6695,27.6787,76900.0
2014-02-05 10:15:00,30.14,30.16,30.02,30.04,52000.0,27.6787,27.6971,27.5685,27.5869,52000.0
2014-02-05 10:20:00,30.04,30.09,29.99,29.99,43800.0,27.5869,27.6328,27.541,27.541,43800.0
2014-02-05 10:25:00,29.99,30.01,29.95,29.98,103000.0,27.541,27.5593,27.5042,27.5318,103000.0
2014-02-05 10:30:00,29.98,30.05,29.96,30.04,61300.0,27.5318,27.5961,27.5134,27.5869,61300.0
2014-02-05 10:35:00,30.04,30.07,30.01,30.01,26400.0,27.5869,27.6144,27.5593,27.5593,26400.0
2014-02-05 10:40:00,30.03,30.1,30.03,30.05,40900.0,27.5777,27.642,27.5777,27.5961,40900.0
2014-02-05 10:45:00,30.05,30.1,30.03,30.06,40500.0,27.5961,27.642,27.5777,27.6052,40500.0
2014-02-05 10:50:00,30.05,30.08,30.03,30.04,25100.0,27.5961,27.6236,27.5777,27.5869,25100.0
2014-02-05 10:55:00,30.02,30.08,30.02,30.03,23200.0,27.5685,27.6236,27.5685,27.5777,23200.0
2014-02-05 11:00:00,30.04,30.06,29.96,29.97,25600.0,27.5869,27.6052,27.5134,27.5226,25600.0
2014-02-05 11:05:00,29.97,29.98,29.95,29.95,26500.0,27.5226,27.5318,27.5042,27.5042,26500.0
2014-02-05 11:10:00,29.96,29.99,29.96,29.97,35900.0,27.5134,27.541,27.5134,27.5226,35900.0
2014-02-05 11:15:00,29.98,30.08,29.98,30.03,31600.0,27.5318,27.6236,27.5318,27.5777,31600.0
2014-02-05 11:20:00,30.03,30.08,30.03,30.03,16900.0,27.5777,27.6236,27.5777,27.5777,16900.0
2014-02-05 11:25:00,30.03,30.13,30.02,30.13,20600.0,27.5777,27.6695,27.5685,27.6695,20600.0
2014-02-05 11:30:00,30.13,30.19,30.12,30.16,40200.0,27.6695,27.7246,27.6603,27.6971,40200.0
2014-02-05 11:35:00,30.16,30.17,30.12,30.13,32400.0,27.6971,27.7063,27.6603,27.6695,32400.0
2014-02-05 11:40:00,30.13,30.14,30.08,30.13,27900.0,27.6695,27.6787,27.6236,27.6695,27900.0
2014-02-05 11:45:00,30.13,30.15,30.11,30.12,47900.0,27.6695,27.6879,27.6512,27.6603,47900.0
2014-02-05 11:50:00,30.12,30.16,30.11,30.15,101400.0,27.6603,27.6971,27.6512,27.6879,101400.0
2014-02-05 11:55:00,30.15,30.22,30.14,30.2,24600.0,27.6879,27.7522,27.6787,27.7338,24600.0
2014-02-05 12:00:00,30.21,30.22,30.19,30.2,37800.0,27.743,27.7522,27.7246,27.7338,37800.0
2014-02-05 12:05:00,30.19,30.2,30.16,30.19,21700.0,27.7246,27.7338,27.6971,27.7246,21700.0
2014-02-05 12:10:00,30.19,30.19,30.12,30.13,22900.0,27.7246,27.7246,27.6603,27.6695,22900.0
2014-02-05 12:15:00,30.13,30.17,30.11,30.17,25400.0,27.6695,27.7063,27.6512,27.7063,25400.0
2014-02-05 12:20:00,30.17,30.19,30.15,30.17,58800.0,27.7063,27.7246,27.6879,27.7063,58800.0
2014-02-05 12:25:00,30.18,30.18,30.1,30.1,26000.0,27.7154,27.7154,27.642,27.642,26000.0
2014-02-05 12:30:00,30.1,30.17,30.1,30.15,20100.0,27.642,27.7063,27.642,27.6879,20100.0
2014-02-05 12:35:00,30.15,30.16,30.14,30.14,36300.0,27.6879,27.6971,27.6787,27.6787,36300.0
2014-02-05 12:40:00,30.14,30.16,30.14,30.14,26000.0,27.6787,27.6971,27.6787,27.6787,26000.0
2014-02-05 12:45:00,30.15,30.17,30.13,30.17,42400.0,27.6879,27.7063,27.6695,27.7063,42400.0
2014-02-05 12:50:00,30.16,30.21,30.16,30.19,17900.0,27.6971,27.743,27.6971,27.7246,17900.0
2014-02-05 12:55:00,30.18,30.25,30.18,30.23,19000.0,27.7154,27.7797,27.7154,27.7614,19000.0
2014-02-05 13:00:00,30.24,30.24,30.2,30.23,28300.0,27.7705,27.7705,27.7338,27.7614,28300.0
2014-02-05 13:05:00,30.23,30.25,30.22,30.22,29100.0,27.7614,27.7797,27.7522,27.7522,29100.0
2014-02-05 13:10:00,30.23,30.23,30.2,30.23,20200.0,27.7614,27.7614,27.7338,27.7614,20200.0
2014-02-05 13:15:00,30.23,30.23,30.2,30.2,17500.0,27.7614,27.7614,27.7338,27.7338,17500.0
2014-02-05 13:20:00,30.21,30.22,30.2,30.21,14900.0,27.743,27.7522,27.7338,27.743,14900.0
2014-02-05 13:25:00,30.21,30.21,30.16,30.17,19400.0,27.743,27.743,27.6971,27.7063,19400.0
2014-02-05 13:30:00,30.17,30.18,30.15,30.16,21400.0,27.7063,27.7154,27.6879,27.6971,21400.0
2014-02-05 13:35:00,30.16,30.16,30.13,30.13,38800.0,27.6971,27.6971,27.6695,27.6695,38800.0
2014-02-05 13:40:00,30.14,30.18,30.14,30.15,18500.0,27.6787,27.7154,27.6787,27.6879,18500.0
2014-02-05 13:45:00,30.14,30.18,30.14,30.17,19100.0,27.6787,27.7154,27.6787,27.7063,19100.0
2014-02-05 13:50:00,30.17,30.18,30.13,30.14,25500.0,27.7063,27.7154,27.6695,27.6787,25500.0
2014-02-05 13:55:00,30.14,30.14,30.1,30.11,35600.0,27.6787,27.6787,27.642,27.6512,35600.0
2014-02-05 14:00:00,30.11,30.13,30.11,30.11,16600.0,27.6512,27.6695,27.6512,27.6512,16600.0
2014-02-05 14:05:00,30.12,30.12,30.06,30.09,41600.0,27.6603,27.6603,27.6052,27.6328,41600.0
2014-02-05 14:10:00,30.09,30.1,30.07,30.08,18200.0,27.6328,27.642,27.6144,27.6236,18200.0
2014-02-05 14:15:00,30.08,30.08,30.05,30.05,18500.0,27.6236,27.6236,27.5961,27.5961,18500.0
2014-02-05 14:20:00,30.05,30.05,30.03,30.04,25900.0,27.5961,27.5961,27.5777,27.5869,25900.0
2014-02-05 14:25:00,30.04,30.05,30.02,30.04,20700.0,27.5869,27.5961,27.5685,27.5869,20700.0
2014-02-05 14:30:00,30.04,30.11,30.04,30.11,48700.0,27.5869,27.6512,27.5869,27.6512,48700.0
2014-02-05 14:35:00,30.1,30.17,30.07,30.07,61900.0,27.642,27.7063,27.6144,27.6144,61900.0
2014-02-05 14:40:00,30.08,30.15,30.07,30.11,31800.0,27.6236,27.6879,27.6144,27.6512,31800.0
2014-02-05 14:45:00,30.11,30.14,30.11,30.14,17800.0,27.6512,27.6787,27.6512,27.6787,17800.0
2014-02-05 14:50:00,30.14,30.16,30.13,30.13,10500.0,27.6787,27.6971,27.6695,27.6695,10500.0
2014-02-05 14:55:00,30.13,30.14,30.11,30.11,22500.0,27.6695,27.6787,27.6512,27.6512,22500.0
2014-02-05 15:00:00,30.11,30.13,30.1,30.11,24000.0,27.6512,27.6695,27.642,27.6512,24000.0
2014-02-05 15:05:00,30.11,30.16,30.09,30.11,33900.0,27.6512,27.6971,27.6328,27.6512,33900.0
2014-02-05 15:10:00,30.12,30.16,30.12,30.15,26900.0,27.6603,27.6971,27.6603,27.6879,26900.0
2014-02-05 15:15:00,30.15,30.15,30.11,30.12,18500.0,27.6879,27.6879,27.6512,27.6603,18500.0
2014-02-05 15:20:00,30.12,30.16,30.11,30.12,43200.0,27.6603,27.6971,27.6512,27.6603,43200.0
2014-02-05 15:25:00,30.12,30.15,30.12,30.15,20500.0,27.6603,27.6879,27.6603,27.6879,20500.0
2014-02-05 15:30:00,30.14,30.15,30.1,30.15,29100.0,27.6787,27.6879,27.642,27.6879,29100.0
2014-02-05 15:35:00,30.14,30.15,30.1,30.13,37000.0,27.6787,27.6879,27.642,27.6695,37000.0
2014-02-05 15:40:00,30.13,30.16,30.11,30.13,36700.0,27.6695,27.6971,27.6512,27.6695,36700.0
2014-02-05 15:45:00,30.12,30.15,30.11,30.15,74500.0,27.6603,27.6879,27.6512,27.6879,74500.0
2014-02-05 15:50:00,30.14,30.14,30.07,30.08,116300.0,27.6787,27.6787,27.6144,27.6236,116300.0
2014-02-05 15:55:00,30.09,30.13,30.07,30.13,269600.0,27.6328,27.6695,27.6144,27.6695,269600.0
2014-02-06 09:30:00,30.09,30.16,30.0,30.08,48000.0,27.6328,27.6971,27.5501,27.6236,48000.0
2014-02-06 09:35:00,30.06,30.24,30.05,30.16,80000.0,27.6052,27.7705,27.5961,27.6971,80000.0
2014-02-06 09:40:00,30.15,30.15,30.07,30.07,14700.0,27.6879,27.6879,27.6144,27.6144,14700.0
2014-02-06 09:45:00,30.07,30.12,30.05,30.09,10200.0,27.6144,27.6603,27.5961,27.6328,10200.0
2014-02-06 09:50:00,30.1,30.14,30.08,30.13,11100.0,27.642,27.6787,27.6236,27.6695,11100.0
2014-02-06 09:55:00,30.13,30.14,30.07,30.11,17400.0,27.6695,27.6787,27.6144,27.6512,17400.0
2014-02-06 10:00:00,30.11,30.12,30.08,30.1,11800.0,27.6512,27.6603,27.6236,27.642,11800.0
2014-02-06 10:05:00,30.09,30.1,30.05,30.07,13000.0,27.6328,27.642,27.5961,27.6144,13000.0
2014-02-06 10:10:00,30.05,30.07,30.02,30.05,19800.0,27.5961,27.6144,27.5685,27.5961,19800.0
2014-02-06 10:15:00,30.06,30.06,30.02,30.06,22900.0,27.6052,27.6052,27.5685,27.6052,22900.0
2014-02-06 10:20:00,30.07,30.09,30.02,30.04,25100.0,27.6144,27.6328,27.5685,27.5869,25100.0
2014-02-06 10:25:00,30.04,30.06,30.0,30.04,66600.0,27.5869,27.6052,27.5501,27.5869,66600.0
2014-02-06 10:30:00,30.04,30.06,30.01,30.03,23500.0,27.5869,27.6052,27.5593,27.5777,23500.0
2014-02-06 10:35:00,30.03,30.06,30.0,30.01,34800.0,27.5777,27.6052,27.5501,27.5593,34800.0
2014-02-06 10:40:00,30.02,30.07,30.02,30.05,31900.0,27.5685,27.6144,27.5685,27.5961,31900.0
2014-02-06 10:45:00,30.06,30.08,30.05,30.08,56600.0,27.6052,27.6236,27.5961,27.6236,56600.0
2014-02-06 10:50:00,30.08,30.08,30.02,30.05,30500.0,27.6236,27.6236,27.5685,27.5961,30500.0
2014-02-06 10:55:00,30.05,30.06,30.0,30.02,33800.0,27.5961,27.6052,27.5501,27.5685,33800.0
2014-02-06 11:00:00,30.03,30.05,30.01,30.02,22400.0,27.5777,27.5961,27.5593,27.5685,22400.0
2014-02-06 11:05:00,30.03,30.04,30.01,30.02,22900.0,27.5777,27.5869,27.5593,27.5685,22900.0
2014-02-06 11:10:00,30.02,30.06,30.0,30.05,29500.0,27.5685,27.6052,27.5501,27.5961,29500.0
2014-02-06 11:15:00,30.06,30.07,30.02,30.02,28800.0,27.6052,27.6144,27.5685,27.5685,28800.0
2014-02-06 11:20:00,30.03,30.05,30.01,30.03,26300.0,27.5777,27.5961,27.5593,27.5777,26300.0
2014-02-06 11:25:00,30.04,30.06,30.0,30.02,29800.0,27.5869,27.6052,27.5501,27.5685,29800.0
2014-02-06 11:30:00,30.02,30.1,30.01,30.08,19100.0,27.5685,27.642,27.5593,27.6236,19100.0
2014-02-06 11:35:00,30.08,30.11,30.07,30.09,23200.0,27.6236,27.6512,27.6144,27.6328,23200.0
2014-02-06 11:40:00,30.09,30.15,30.09,30.12,17800.0,27.6328,27.6879,27.6328,27.6603,17800.0
2014-02-06 11:45:00,30.12,30.14,30.07,30.08,56400.0,27.6603,27.6787,27.6144,27.6236,56400.0
2014-02-06 11:50:00,30.07,30.08,30.02,30.05,65600.0,27.6144,27.6236,27.5685,27.5961,65600.0
2014-02-06 11:55:00,30.05,30.05,30.01,30.02,27700.0,27.5961,27.5961,27.5593,27.5685,27700.0
2014-02-06 12:00:00,30.03,30.05,30.0,30.01,66500.0,27.5777,27.5961,27.5501,27.5593,66500.0
2014-02-06 12:05:00,30.01,30.04,30.01,30.03,34200.0,27.5593,27.5869,27.5593,27.5777,34200.0
2014-02-06 12:10:00,30.03,30.03,30.0,30.02,90600.0,27.5777,27.5777,27.5501,27.5685,90600.0
2014-02-06 12:15:00,30.03,30.04,30.02,30.02,17300.0,27.5777,27.5869,27.5685,27.5685,17300.0
2014-02-06 12:20:00,30.03,30.03,30.01,30.03,35100.0,27.5777,27.5777,27.5593,27.5777,35100.0
2014-02-06 12:25:00,30.03,30.04,30.02,30.03,16100.0,27.5777,27.5869,27.5685,27.5777,16100.0
2014-02-06 12:30:00,30.02,30.05,30.0,30.05,86000.0,27.5685,27.5961,27.5501,27.5961,86000.0
2014-02-06 12:35:00,30.06,30.09,30.05,30.07,20900.0,27.6052,27.6328,27.5961,27.6144,20900.0
2014-02-06 12:40:00,30.07,30.12,30.06,30.11,9700.0,27.6144,27.6603,27.6052,27.6512,9700.0
2014-02-06 12:45:00,30.12,30.13,30.06,30.08,21500.0,27.6603,27.6695,27.6052,27.6236,21500.0
2014-02-06 12:50:00,30.07,30.08,30.07,30.08,15100.0,27.6144,27.6236,27.6144,27.6236,15100.0
2014-02-06 12:55:00,30.08,30.1,30.07,30.08,14600.0,27.6236,27.642,27.6144,27.6236,14600.0
2014-02-06 13:00:00,30.07,30.11,30.07,30.09,21800.0,27.6144,27.6512,27.6144,27.6328,21800.0
2014-02-06 13:05:00,30.09,30.09,30.04,30.05,49400.0,27.6328,27.6328,27.5869,27.5961,49400.0
2014-02-06 13:10:00,30.05,30.06,30.04,30.04,16800.0,27.5961,27.6052,27.5869,27.5869,16800.0
2014-02-06 13:15:00,30.04,30.05,30.02,30.03,102400.0,27.5869,27.5961,27.5685,27.5777,102400.0
2014-02-06 13:20:00,30.03,30.06,30.02,30.02,17500.0,27.5777,27.6052,27.5685,27.5685,17500.0
2014-02-06 13:25:00,30.02,30.06,30.02,30.03,14500.0,27.5685,27.6052,27.5685,27.5777,14500.0
2014-02-06 13:30:00,30.03,30.08,30.03,30.06,12900.0,27.5777,27.6236,27.5777,27.6052,12900.0
2014-02-06 13:35:00,30.07,30.08,30.05,30.06,12400.0,27.6144,27.6236,27.5961,27.6052,12400.0
2014-02-06 13:40:00,30.06,30.07,30.03,30.03,21600.0,27.6052,27.6144,27.5777,27.5777,21600.0
2014-02-06 13:45:00,30.04,30.08,30.04,30.08,20500.0,27.5869,27.6236,27.5869,27.6236,20500.0
2014-02-06 13:50:00,30.08,30.1,30.07,30.1,17800.0,27.6236,27.642,27.6144,27.642,17800.0
2014-02-06 13:55:00,30.09,30.1,30.08,30.08,15700.0,27.6328,27.642,27.6236,27.6236,15700.0
2014-02-06 14:00:00,30.08,30.14,30.08,30.14,21200.0,27.6236,27.6787,27.6236,27.6787,21200.0
2014-02-06 14:05:00,30.14,30.15,30.07,30.07,65900.0,27.6787,27.6879,27.6144,27.6144,65900.0
2014-02-06 14:10:00,30.07,30.1,30.05,30.1,49000.0,27.6144,27.642,27.5961,27.642,49000.0
2014-02-06 14:15:00,30.1,30.14,30.09,30.12,27100.0,27.642,27.6787,27.6328,27.6603,27100.0
2014-02-06 14:20:00,30.11,30.17,30.11,30.13,50700.0,27.6512,27.7063,27.6512,27.6695,50700.0
2014-02-06 14:25:00,30.13,30.13,30.09,30.1,40100.0,27.6695,27.6695,27.6328,27.642,40100.0
2014-02-06 14:30:00,30.11,30.12,30.1,30.11,18600.0,27.6512,27.6603,27.642,27.6512,18600.0
2014-02-06 14:35:00,30.11,30.12,30.09,30.1,14000.0,27.6512,27.6603,27.6328,27.642,14000.0
2014-02-06 14:40:00,30.1,30.11,30.07,30.09,28700.0,27.642,27.6512,27.6144,27.6328,28700.0
2014-02-06 14:45:00,30.09,30.1,30.08,30.09,14200.0,27.6328,27.642,27.6236,27.6328,14200.0
2014-02-06 14:50:00,30.09,30.11,30.08,30.09,20500.0,27.6328,27.6512,27.6236,27.6328,20500.0
2014-02-06 14:55:00,30.09,30.09,30.05,30.07,50100.0,27.6328,27.6328,27.5961,27.6144,50100.0
2014-02-06 15:00:00,30.07,30.1,30.06,30.1,62600.0,27.6144,27.642,27.6052,27.642,62600.0
2014-02-06 15:05:00,30.1,30.1,30.05,30.09,80800.0,27.642,27.642,27.5961,27.6328,80800.0
2014-02-06 15:10:00,30.09,30.1,30.06,30.1,29200.0,27.6328,27.642,27.6052,27.642,29200.0
2014-02-06 15:15:00,30.1,30.1,30.05,30.08,65200.0,27.642,27.642,27.5961,27.6236,65200.0
2014-02-06 15:20:00,30.08,30.1,30.04,30.04,71600.0,27.6236,27.642,27.5869,27.5869,71600.0
2014-02-06 15:25:00,30.04,30.1,30.04,30.08,32500.0,27.5869,27.642,27.5869,27.6236,32500.0
2014-02-06 15:30:00,30.09,30.09,30.04,30.04,56500.0,27.6328,27.6328,27.5869,27.5869,56500.0
2014-02-06 15:35:00,30.04,30.1,30.03,30.04,100200.0,27.5869,27.642,27.5777,27.5869,100200.0
2014-02-06 15:40:00,30.04,30.08,30.04,30.07,40700.0,27.5869,27.6236,27.5869,27.6144,40700.0
2014-02-06 15:45:00,30.07,30.08,30.02,30.02,85800.0,27.6144,27.6236,27.5685,27.5685,85800.0
2014-02-06 15:50:00,30.02,30.03,30.01,30.03,113000.0,27.5685,27.5777,27.5593,27.5777,113000.0
2014-02-06 15:55:00,30.02,30.07,30.02,30.06,157200.0,27.5685,27.6144,27.5685,27.6052,157200.0
2014-02-07 09:30:00,30.11,30.29,30.11,30.28,73000.0,27.6512,27.8165,27.6512,27.8073,73000.0
2014-02-07 09:35:00,30.28,30.39,30.25,30.26,21000.0,27.8073,27.9083,27.7797,27.7889,21000.0
2014-02-07 09:40:00,30.27,30.33,30.24,30.29,58800.0,27.7981,27.8532,27.7705,27.8165,58800.0
2014-02-07 09:45:00,30.3,30.31,30.2,30.22,54700.0,27.8256,27.8348,27.7338,27.7522,54700.0
2014-02-07 09:50:00,30.23,30.25,30.18,30.19,36700.0,27.7614,27.7797,27.7154,27.7246,36700.0
2014-02-07 09:55:00,30.18,30.25,30.18,30.2,65700.0,27.7154,27.7797,27.7154,27.7338,65700.0
2014-02-07 10:00:00,30.2,30.24,30.14,30.17,62600.0,27.7338,27.7705,27.6787,27.7063,62600.0
2014-02-07 10:05:00,30.19,30.21,30.16,30.2,23600.0,27.7246,27.743,27.6971,27.7338,23600.0
2014-02-07 10:10:00,30.2,30.22,30.19,30.19,18800.0,27.7338,27.7522,27.7246,27.7246,18800.0
2014-02-07 10:15:00,30.19,30.23,30.17,30.23,33700.0,27.7246,27.7614,27.7063,27.7614,33700.0
2014-02-07 10:20:00,30.22,30.29,30.22,30.28,25400.0,27.7522,27.8165,27.7522,27.8073,25400.0
2014-02-07 10:25:00,30.26,30.3,30.25,30.28,21200.0,27.7889,27.8256,27.7797,27.8073,21200.0
2014-02-07 10:30:00,30.27,30.35,30.27,30.35,30700.0,27.7981,27.8716,27.7981,27.8716,30700.0
2014-02-07 10:35:00,30.36,30.39,30.34,30.34,57600.0,27.8807,27.9083,27.8624,27.8624,57600.0
2014-02-07 10:40:00,30.34,30.34,30.3,30.34,18900.0,27.8624,27.8624,27.8256,27.8624,18900.0
2014-02-07 10:45:00,30.34,30.41,30.33,30.41,22800.0,27.8624,27.9267,27.8532,27.9267,22800.0
2014-02-07 10:50:00,30.41,30.46,30.38,30.42,46200.0,27.9267,27.9726,27.8991,27.9358,46200.0
2014-02-07 10:55:00,30.43,30.54,30.43,30.54,49900.0,27.945,28.046,27.945,28.046,49900.0
2014-02-07 11:00:00,30.54,30.57,30.53,30.56,34800.0,28.046,28.0736,28.0369,28.0644,34800.0
2014-02-07 11:05:00,30.56,30.64,30.56,30.58,34500.0,28.0644,28.1379,28.0644,28.0828,34500.0
2014-02-07 11:10:00,30.58,30.6,30.55,30.58,17500.0,28.0828,28.1011,28.0552,28.0828,17500.0
2014-02-07 11:15:00,30.58,30.6,30.55,30.56,11900.0,28.0828,28.1011,28.0552,28.0644,11900.0
2014-02-07 11:20:00,30.56,30.61,30.55,30.6,7900.0,28.0644,28.1103,28.0552,28.1011,7900.0
2014-02-07 11:25:00,30.6,30.64,30.59,30.64,39100.0,28.1011,28.1379,28.092,28.1379,39100.0
2014-02-07 11:30:00,30.64,30.7,30.64,30.69,36600.0,28.1379,28.193,28.1379,28.1838,36600.0
2014-02-07 11:35:00,30.7,30.7,30.63,30.64,52900.0,28.193,28.193,28.1287,28.1379,52900.0
2014-02-07 11:40:00,30.65,30.71,30.63,30.68,58000.0,28.1471,28.2022,28.1287,28.1746,58000.0
2014-02-07 11:45:00,30.68,30.71,30.68,30.71,33700.0,28.1746,28.2022,28.1746,28.2022,33700.0
2014-02-07 11:50:00,30.71,30.74,30.71,30.73,42100.0,28.2022,28.2297,28.2022,28.2205,42100.0
2014-02-07 11:55:00,30.73,30.74,30.69,30.72,41700.0,28.2205,28.2297,28.1838,28.2113,41700.0
2014-02-07 12:00:00,30.73,30.78,30.71,30.76,55000.0,28.2205,28.2664,28.2022,28.2481,55000.0
2014-02-07 12:05:00,30.77,30.8,30.76,30.78,26100.0,28.2573,28.2848,28.2481,28.2664,26100.0
2014-02-07 12:10:00,30.77,30.78,30.74,30.75,10200.0,28.2573,28.2664,28.2297,28.2389,10200.0
2014-02-07 12:15:00,30.75,30.75,30.72,30.74,24500.0,28.2389,28.2389,28.2113,28.2297,24500.0
2014-02-07 12:20:00,30.74,30.74,30.71,30.71,22300.0,28.2297,28.2297,28.2022,28.2022,22300.0
2014-02-07 12:25:00,30.71,30.73,30.66,30.71,78500.0,28.2022,28.2205,28.1562,28.2022,78500.0
2014-02-07 12:30:00,30.72,30.72,30.64,30.64,23100.0,28.2113,28.2113,28.1379,28.1379,23100.0
2014-02-07 12:35:00,30.64,30.67,30.63,30.64,22200.0,28.1379,28.1654,28.1287,28.1379,22200.0
2014-02-07 12:40:00,30.65,30.68,30.64,30.66,18400.0,28.1471,28.1746,28.1379,28.1562,18400.0
2014-02-07 12:45:00,30.66,30.66,30.62,30.62,27400.0,28.1562,28.1562,28.1195,28.1195,27400.0
2014-02-07 12:50:00,30.61,30.66,30.61,30.64,57000.0,28.1103,28.1562,28.1103,28.1379,57000.0
2014-02-07 12:55:00,30.63,30.63,30.58,30.6,20000.0,28.1287,28.1287,28.0828,28.1011,20000.0
2014-02-07 13:00:00,30.61,30.61,30.57,30.59,26100.0,28.1103,28.1103,28.0736,28.092,26100.0
2014-02-07 13:05:00,30.59,30.67,30.59,30.67,56100.0,28.092,28.1654,28.092,28.1654,56100.0
2014-02-07 13:10:00,30.66,30.7,30.6,30.61,145600.0,28.1562,28.193,28.1011,28.1103,145600.0
2014-02-07 13:15:00,30.61,30.65,30.61,30.64,85100.0,28.1103,28.1471,28.1103,28.1379,85100.0
2014-02-07 13:20:00,30.64,30.69,30.64,30.66,143800.0,28.1379,28.1838,28.1379,28.1562,143800.0
2014-02-07 13:25:00,30.66,30.67,30.64,30.66,14100.0,28.1562,28.1654,28.1379,28.1562,14100.0
2014-02-07 13:30:00,30.66,30.66,30.63,30.64,37400.0,28.1562,28.1562,28.1287,28.1379,37400.0
2014-02-07 13:35:00,30.64,30.67,30.64,30.65,52100.0,28.1379,28.1654,28.1379,28.1471,52100.0
2014-02-07 13:40:00,30.65,30.66,30.64,30.65,66300.0,28.1471,28.1562,28.1379,28.1471,66300.0
2014-02-07 13:45:00,30.65,30.67,30.64,30.65,34400.0,28.1471,28.1654,28.1379,28.1471,34400.0
2014-02-07 13:50:00,30.65,30.66,30.64,30.65,41600.0,28.1471,28.1562,28.1379,28.1471,41600.0
2014-02-07 13:55:00,30.66,30.66,30.63,30.65,103500.0,28.1562,28.1562,28.1287,28.1471,103500.0
2014-02-07 14:00:00,30.64,30.67,30.64,30.66,20800.0,28.1379,28.1654,28.1379,28.1562,20800.0
2014-02-07 14:05:00,30.67,30.67,30.65,30.66,302500.0,28.1654,28.1654,28.1471,28.1562,302500.0
2014-02-07 14:10:00,30.65,30.65,30.64,30.64,34300.0,28.1471,28.1471,28.1379,28.1379,34300.0
2014-02-07 14:15:00,30.64,30.64,30.63,30.64,19300.0,28.1379,28.1379,28.1287,28.1379,19300.0
2014-02-07 14:20:00,30.64,30.65,30.63,30.65,13300.0,28.1379,28.1471,28.1287,28.1471,13300.0
2014-02-07 14:25:00,30.64,30.65,30.63,30.63,26200.0,28.1379,28.1471,28.1287,28.1287,26200.0
2014-02-07 14:30:00,30.63,30.64,30.6,30.6,19200.0,28.1287,28.1379,28.1011,28.1011,19200.0
2014-02-07 14:35:00,30.59,30.61,30.59,30.61,22100.0,28.092,28.1103,28.092,28.1103,22100.0
2014-02-07 14:40:00,30.61,30.63,30.61,30.63,19200.0,28.1103,28.1287,28.1103,28.1287,19200.0
2014-02-07 14:45:00,30.63,30.66,30.63,30.65,32900.0,28.1287,28.1562,28.1287,28.1471,32900.0
2014-02-07 14:50:00,30.65,30.66,30.63,30.64,24800.0,28.1471,28.1562,28.1287,28.1379,24800.0
2014-02-07 14:55:00,30.64,30.65,30.63,30.65,16100.0,28.1379,28.1471,28.1287,28.1471,16100.0
2014-02-07 15:00:00,30.65,30.66,30.64,30.66,39600.0,28.1471,28.1562,28.1379,28.1562,39600.0
2014-02-07 15:05:00,30.67,30.68,30.65,30.67,26100.0,28.1654,28.1746,28.1471,28.1654,26100.0
2014-02-07 15:10:00,30.66,30.69,30.66,30.66,31300.0,28.1562,28.1838,28.1562,28.1562,31300.0
2014-02-07 15:15:00,30.65,30.68,30.65,30.68,24300.0,28.1471,28.1746,28.1471,28.1746,24300.0
2014-02-07 15:20:00,30.69,30.7,30.67,30.7,26700.0,28.1838,28.193,28.1654,28.193,26700.0
2014-02-07 15:25:00,30.7,30.7,30.69,30.69,28600.0,28.193,28.193,28.1838,28.1838,28600.0
2014-02-07 15:30:00,30.7,30.7,30.67,30.67,29000.0,28.193,28.193,28.1654,28.1654,29000.0
2014-02-07 15:35:00,30.67,30.69,30.63,30.64,50200.0,28.1654,28.1838,28.1287,28.1379,50200.0
2014-02-07 15:40:00,30.63,30.66,30.63,30.65,84400.0,28.1287,28.1562,28.1287,28.1471,84400.0
2014-02-07 15:45:00,30.66,30.7,30.66,30.7,74500.0,28.1562,28.193,28.1562,28.193,74500.0
2014-02-07 15:50:00,30.7,30.7,30.65,30.68,80300.0,28.193,28.193,28.1471,28.1746,80300.0
2014-02-07 15:55:00,30.68,30.71,30.68,30.69,96300.0,28.1746,28.2022,28.1746,28.1838,96300.0
2014-02-10 09:30:00,30.78,31.05,30.78,31.03,125400.0,28.2664,28.5144,28.2664,28.496,125400.0
2014-02-10 09:35:00,31.05,31.09,30.86,31.03,62700.0,28.5144,28.5511,28.3399,28.496,62700.0
2014-02-10 09:40:00,31.03,31.06,30.87,30.97,60400.0,28.496,28.5236,28.3491,28.4409,60400.0
2014-02-10 09:45:00,30.97,31.03,30.97,31.02,47200.0,28.4409,28.496,28.4409,28.4868,47200.0
2014-02-10 09:50:00,31.02,31.02,30.93,30.98,60400.0,28.4868,28.4868,28.4042,28.4501,60400.0
2014-02-10 09:55:00,30.98,31.05,30.98,30.99,97600.0,28.4501,28.5144,28.4501,28.4593,97600.0
2014-02-10 10:00:00,30.99,30.99,30.85,30.86,70400.0,28.4593,28.4593,28.3307,28.3399,70400.0
2014-02-10 10:05:00,30.86,30.91,30.85,30.88,60600.0,28.3399,28.3858,28.3307,28.3583,60600.0
2014-02-10 10:10:00,30.89,30.92,30.86,30.89,57900.0,28.3675,28.395,28.3399,28.3675,57900.0
2014-02-10 10:15:00,30.89,30.96,30.89,30.96,43500.0,28.3675,28.4317,28.3675,28.4317,43500.0
2014-02-10 10:20:00,30.96,31.0,30.96,30.97,39100.0,28.4317,28.4685,28.4317,28.4409,39100.0
2014-02-10 10:25:00,30.98,30.99,30.96,30.98,29700.0,28.4501,28.4593,28.4317,28.4501,29700.0
2014-02-10 10:30:00,30.98,30.99,30.92,30.95,47500.0,28.4501,28.4593,28.395,28.4226,47500.0
2014-02-10 10:35:00,30.94,30.98,30.94,30.98,27400.0,28.4134,28.4501,28.4134,28.4501,27400.0
2014-02-10 10:40:00,30.98,31.02,30.97,31.01,72400.0,28.4501,28.4868,28.4409,28.4777,72400.0
2014-02-10 10:45:00,31.01,31.01,30.95,30.99,49100.0,28.4777,28.4777,28.4226,28.4593,49100.0
2014-02-10 10:50:00,30.98,31.02,30.98,30.99,33700.0,28.4501,28.4868,28.4501,28.4593,33700.0
2014-02-10 10:55:00,30.98,31.01,30.96,30.96,35600.0,28.4501,28.4777,28.4317,28.4317,35600.0
2014-02-10 11:00:00,30.95,30.98,30.93,30.96,46100.0,28.4226,28.4501,28.4042,28.4317,46100.0
2014-02-10 11:05:00,30.97,31.02,30.97,31.01,50100.0,28.4409,28.4868,28.4409,28.4777,50100.0
2014-02-10 11:10:00,31.0,31.02,31.0,31.01,33400.0,28.4685,28.4868,28.4685,28.4777,33400.0
2014-02-10 11:15:00,31.0,31.11,31.0,31.11,51800.0,28.4685,28.5695,28.4685,28.5695,51800.0
2014-02-10 11:20:00,31.11,31.24,31.11,31.22,83300.0,28.5695,28.6889,28.5695,28.6705,83300.0
2014-02-10 11:25:00,31.23,31.26,31.2,31.26,60500.0,28.6797,28.7072,28.6521,28.7072,60500.0
2014-02-10 11:30:00,31.26,31.29,31.21,31.22,67300.0,28.7072,28.7348,28.6613,28.6705,67300.0
2014-02-10 11:35:00,31.23,31.23,31.16,31.18,42300.0,28.6797,28.6797,28.6154,28.6338,42300.0
2014-02-10 11:40:00,31.18,31.22,31.18,31.21,31600.0,28.6338,28.6705,28.6338,28.6613,31600.0
2014-02-10 11:45:00,31.21,31.24,31.2,31.22,29200.0,28.6613,28.6889,28.6521,28.6705,29200.0
2014-02-10 11:50:00,31.23,31.24,31.17,31.19,31600.0,28.6797,28.6889,28.6246,28.643,31600.0
2014-02-10 11:55:00,31.18,31.18,31.13,31.14,37700.0,28.6338,28.6338,28.5879,28.597,37700.0
2014-02-10 12:00:00,31.14,31.14,31.09,31.1,36000.0,28.597,28.597,28.5511,28.5603,36000.0
2014-02-10 12:05:00,31.1,31.17,31.07,31.17,65600.0,28.5603,28.6246,28.5328,28.6246,65600.0
2014-02-10 12:10:00,31.15,31.24,31.13,31.21,106100.0,28.6062,28.6889,28.5879,28.6613,106100.0
2014-02-10 12:15:00,31.22,31.27,31.2,31.27,63900.0,28.6705,28.7164,28.6521,28.7164,63900.0
2014-02-10 12:20:00,31.26,31.34,31.2,31.33,61000.0,28.7072,28.7807,28.6521,28.7715,61000.0
2014-02-10 12:25:00,31.32,31.32,31.19,31.22,36800.0,28.7623,28.7623,28.643,28.6705,36800.0
2014-02-10 12:30:00,31.22,31.23,31.17,31.2,25100.0,28.6705,28.6797,28.6246,28.6521,25100.0
2014-02-10 12:35:00,31.2,31.26,31.2,31.23,57100.0,28.6521,28.7072,28.6521,28.6797,57100.0
2014-02-10 12:40:00,31.23,31.3,31.23,31.29,43700.0,28.6797,28.744,28.6797,28.7348,43700.0
2014-02-10 12:45:00,31.29,31.29,31.24,31.27,145300.0,28.7348,28.7348,28.6889,28.7164,145300.0
2014-02-10 12:50:00,31.27,31.28,31.25,31.26,142200.0,28.7164,28.7256,28.6981,28.7072,142200.0
2014-02-10 12:55:00,31.26,31.35,31.26,31.35,89900.0,28.7072,28.7899,28.7072,28.7899,89900.0
2014-02-10 13:00:00,31.35,31.35,31.25,31.26,44500.0,28.7899,28.7899,28.6981,28.7072,44500.0
2014-02-10 13:05:00,31.26,31.27,31.25,31.26,25700.0,28.7072,28.7164,28.6981,28.7072,25700.0
2014-02-10 13:10:00,31.25,31.28,31.24,31.27,31300.0,28.6981,28.7256,28.6889,28.7164,31300.0
2014-02-10 13:15:00,31.27,31.32,31.25,31.3,34500.0,28.7164,28.7623,28.6981,28.744,34500.0
2014-02-10 13:20:00,31.3,31.43,31.3,31.43,54700.0,28.744,28.8634,28.744,28.8634,54700.0
2014-02-10 13:25:00,31.43,31.5,31.43,31.49,80500.0,28.8634,28.9276,28.8634,28.9185,80500.0
2014-02-10 13:30:00,31.49,31.53,31.47,31.49,179400.0,28.9185,28.9552,28.9001,28.9185,179400.0
2014-02-10 13:35:00,31.48,31.49,31.43,31.44,132200.0,28.9093,28.9185,28.8634,28.8725,132200.0
2014-02-10 13:40:00,31.44,31.44,31.4,31.41,41800.0,28.8725,28.8725,28.8358,28.845,41800.0
2014-02-10 13:45:00,31.42,31.43,31.41,31.42,21200.0,28.8542,28.8634,28.845,28.8542,21200.0
2014-02-10 13:50:00,31.43,31.44,31.41,31.42,34400.0,28.8634,28.8725,28.845,28.8542,34400.0
2014-02-10 13:55:00,31.42,31.43,31.38,31.41,56600.0,28.8542,28.8634,28.8174,28.845,56600.0
2014-02-10 14:00:00,31.4,31.41,31.35,31.37,54600.0,28.8358,28.845,28.7899,28.8083,54600.0
2014-02-10 14:05:00,31.35,31.35,31.34,31.35,35500.0,28.7899,28.7899,28.7807,28.7899,35500.0
2014-02-10 14:10:00,31.35,31.35,31.26,31.26,82700.0,28.7899,28.7899,28.7072,28.7072,82700.0
2014-02-10 14:15:00,31.26,31.27,31.23,31.26,27700.0,28.7072,28.7164,28.6797,28.7072,27700.0
2014-02-10 14:20:00,31.27,31.34,31.25,31.31,162700.0,28.7164,28.7807,28.6981,28.7532,162700.0
2014-02-10 14:25:00,31.32,31.36,31.32,31.36,49200.0,28.7623,28.7991,28.7623,28.7991,49200.0
2014-02-10 14:30:00,31.36,31.36,31.24,31.25,98500.0,28.7991,28.7991,28.6889,28.6981,98500.0
2014-02-10 14:35:00,31.25,31.28,31.24,31.27,84100.0,28.6981,28.7256,28.6889,28.7164,84100.0
2014-02-10 14:40:00,31.28,31.28,31.22,31.28,41800.0,28.7256,28.7256,28.6705,28.7256,41800.0
2014-02-10 14:45:00,31.28,31.31,31.25,31.3,54300.0,28.7256,28.7532,28.6981,28.744,54300.0
2014-02-10 14:50:00,31.3,31.31,31.27,31.27,44700.0,28.744,28.7532,28.7164,28.7164,44700.0
2014-02-10 14:55:00,31.27,31.28,31.23,31.28,49300.0,28.7164,28.7256,28.6797,28.7256,49300.0
2014-02-10 15:00:00,31.27,31.29,31.21,31.21,110800.0,28.7164,28.7348,28.6613,28.6613,110800.0
2014-02-10 15:05:00,31.21,31.22,31.16,31.17,41700.0,28.6613,28.6705,28.6154,28.6246,41700.0
2014-02-10 15:10:00,31.17,31.26,31.17,31.26,69700.0,28.6246,28.7072,28.6246,28.7072,69700.0
2014-02-10 15:15:00,31.26,31.27,31.24,31.26,86200.0,28.7072,28.7164,28.6889,28.7072,86200.0
2014-02-10 15:20:00,31.26,31.26,31.16,31.2,85900.0,28.7072,28.7072,28.6154,28.6521,85900.0
2014-02-10 15:25:00,31.2,31.27,31.18,31.27,53200.0,28.6521,28.7164,28.6338,28.7164,53200.0
2014-02-10 15:30:00,31.27,31.27,31.21,31.21,82900.0,28.7164,28.7164,28.6613,28.6613,82900.0
2014-02-10 15:35:00,31.21,31.21,31.19,31.21,71800.0,28.6613,28.6613,28.643,28.6613,71800.0
2014-02-10 15:40:00,31.21,31.21,31.18,31.19,112800.0,28.6613,28.6613,28.6338,28.643,112800.0
2014-02-10 15:45:00,31.18,31.19,31.12,31.13,214000.0,28.6338,28.643,28.5787,28.5879,214000.0
2014-02-10 15:50:00,31.13,31.16,31.09,31.15,292900.0,28.5879,28.6154,28.5511,28.6062,292900.0
2014-02-10 15:55:00,31.15,31.18,31.1,31.13,256900.0,28.6062,28.6338,28.5603,28.5879,256900.0
2014-02-11 09:30:00,29.63,29.75,29.5,29.55,1831500.0,27.2104,27.3206,27.091,27.1369,1831500.0
2014-02-11 09:35:00,29.53,29.7,29.21,29.35,677100.0,27.1185,27.2746,26.8247,26.9532,677100.0
2014-02-11 09:40:00,29.36,29.75,28.9,28.99,1246500.0,26.9624,27.3206,26.54,26.6226,1246500.0
2014-02-11 09:45:00,28.98,29.18,28.77,28.84,1367600.0,26.6134,26.7971,26.4206,26.4849,1367600.0
2014-02-11 09:50:00,28.84,29.0,28.78,28.99,1038600.0,26.4849,26.6318,26.4298,26.6226,1038600.0
2014-02-11 09:55:00,28.99,29.37,28.98,29.37,794100.0,26.6226,26.9716,26.6134,26.9716,794100.0
2014-02-11 10:00:00,29.27,29.46,29.02,29.11,682500.0,26.8798,27.0542,26.6502,26.7328,682500.0
2014-02-11 10:05:00,29.11,29.39,29.0,29.03,379500.0,26.7328,26.99,26.6318,26.6593,379500.0
2014-02-11 10:10:00,29.03,29.1,28.93,29.02,1125600.0,26.6593,26.7236,26.5675,26.6502,1125600.0
2014-02-11 10:15:00,29.01,29.15,29.0,29.05,382000.0,26.641,26.7696,26.6318,26.6777,382000.0
2014-02-11 10:20:00,29.05,29.15,29.02,29.15,600000.0,26.6777,26.7696,26.6502,26.7696,600000.0
2014-02-11 10:25:00,29.15,29.17,29.06,29.07,347100.0,26.7696,26.7879,26.6869,26.6961,347100.0
2014-02-11 10:30:00,29.07,29.15,29.06,29.11,157800.0,26.6961,26.7696,26.6869,26.7328,157800.0
2014-02-11 10:35:00,29.11,29.14,29.08,29.09,196600.0,26.7328,26.7604,26.7053,26.7145,196600.0
2014-02-11 10:40:00,29.1,29.27,29.1,29.22,234800.0,26.7236,26.8798,26.7236,26.8338,234800.0
2014-02-11 10:45:00,29.23,29.42,29.22,29.27,401800.0,26.843,27.0175,26.8338,26.8798,401800.0
2014-02-11 10:50:00,29.27,29.27,29.12,29.18,328500.0,26.8798,26.8798,26.742,26.7971,328500.0
2014-02-11 10:55:00,29.18,29.2,29.06,29.07,163700.0,26.7971,26.8155,26.6869,26.6961,163700.0
2014-02-11 11:00:00,29.07,29.2,29.04,29.2,222500.0,26.6961,26.8155,26.6685,26.8155,222500.0
2014-02-11 11:05:00,29.2,29.32,29.16,29.16,363500.0,26.8155,26.9257,26.7787,26.7787,363500.0
2014-02-11 11:10:00,29.17,29.3,29.15,29.29,358400.0,26.7879,26.9073,26.7696,26.8981,358400.0
2014-02-11 11:15:00,29.28,29.41,29.22,29.4,218700.0,26.8889,27.0083,26.8338,26.9991,218700.0
2014-02-11 11:20:00,29.38,29.51,29.38,29.45,556700.0,26.9808,27.1002,26.9808,27.0451,556700.0
2014-02-11 11:25:00,29.45,29.5,29.41,29.43,675400.0,27.0451,27.091,27.0083,27.0267,675400.0
2014-02-11 11:30:00,29.42,29.63,29.42,29.6,652500.0,27.0175,27.2104,27.0175,27.1828,652500.0
2014-02-11 11:35:00,29.6,29.62,29.38,29.49,440800.0,27.1828,27.2012,26.9808,27.0818,440800.0
2014-02-11 11:40:00,29.5,29.5,29.38,29.43,297300.0,27.091,27.091,26.9808,27.0267,297300.0
2014-02-11 11:45:00,29.43,29.47,29.26,29.3,231400.0,27.0267,27.0634,26.8706,26.9073,231400.0
2014-02-11 11:50:00,29.3,29.36,29.23,29.28,105100.0,26.9073,26.9624,26.843,26.8889,105100.0
2014-02-11 11:55:00,29.29,29.38,29.29,29.35,97100.0,26.8981,26.9808,26.8981,26.9532,97100.0
2014-02-11 12:00:00,29.35,29.45,29.35,29.41,89900.0,26.9532,27.0451,26.9532,27.0083,89900.0
2014-02-11 12:05:00,29.41,29.46,29.37,29.45,94900.0,27.0083,27.0542,26.9716,27.0451,94900.0
2014-02-11 12:10:00,29.45,29.45,29.32,29.37,54500.0,27.0451,27.0451,26.9257,26.9716,54500.0
2014-02-11 12:15:00,29.38,29.39,29.32,29.33,38700.0,26.9808,26.99,26.9257,26.9349,38700.0
2014-02-11 12:20:00,29.32,29.32,29.2,29.26,95400.0,26.9257,26.9257,26.8155,26.8706,95400.0
2014-02-11 12:25:00,29.26,29.33,29.23,29.25,64600.0,26.8706,26.9349,26.843,26.8614,64600.0
2014-02-11 12:30:00,29.25,29.32,29.25,29.26,56900.0,26.8614,26.9257,26.8614,26.8706,56900.0
2014-02-11 12:35:00,29.26,29.3,29.25,29.28,61400.0,26.8706,26.9073,26.8614,26.8889,61400.0
2014-02-11 12:40:00,29.28,29.36,29.26,29.36,103400.0,26.8889,26.9624,26.8706,26.9624,103400.0
2014-02-11 12:45:00,29.36,29.39,29.34,29.36,68800.0,26.9624,26.99,26.944,26.9624,68800.0
2014-02-11 12:50:00,29.35,29.39,29.34,29.39,92100.0,26.9532,26.99,26.944,26.99,92100.0
2014-02-11 12:55:00,29.38,29.39,29.36,29.38,89100.0,26.9808,26.99,26.9624,26.9808,89100.0
2014-02-11 13:00:00,29.39,29.45,29.37,29.41,345500.0,26.99,27.0451,26.9716,27.0083,345500.0
2014-02-11 13:05:00,29.41,29.46,29.39,29.45,70700.0,27.0083,27.0542,26.99,27.0451,70700.0
2014-02-11 13:10:00,29.46,29.5,29.44,29.47,201600.0,27.0542,27.091,27.0359,27.0634,201600.0
2014-02-11 13:15:00,29.47,29.59,29.43,29.59,266000.0,27.0634,27.1736,27.0267,27.1736,266000.0
2014-02-11 13:20:00,29.59,29.66,29.59,29.65,92000.0,27.1736,27.2379,27.1736,27.2287,92000.0
2014-02-11 13:25:00,29.65,29.65,29.47,29.51,335400.0,27.2287,27.2287,27.0634,27.1002,335400.0
2014-02-11 13:30:00,29.51,29.53,29.43,29.46,100300.0,27.1002,27.1185,27.0267,27.0542,100300.0
2014-02-11 13:35:00,29.46,29.51,29.43,29.49,146500.0,27.0542,27.1002,27.0267,27.0818,146500.0
2014-02-11 13:40:00,29.5,29.5,29.44,29.47,76700.0,27.091,27.091,27.0359,27.0634,76700.0
2014-02-11 13:45:00,29.47,29.52,29.47,29.52,66900.0,27.0634,27.1093,27.0634,27.1093,66900.0
2014-02-11 13:50:00,29.52,29.52,29.47,29.48,219500.0,27.1093,27.1093,27.0634,27.0726,219500.0
2014-02-11 13:55:00,29.48,29.55,29.48,29.5,213900.0,27.0726,27.1369,27.0726,27.091,213900.0
2014-02-11 14:00:00,29.5,29.54,29.49,29.51,159200.0,27.091,27.1277,27.0818,27.1002,159200.0
2014-02-11 14:05:00,29.51,29.53,29.49,29.49,129300.0,27.1002,27.1185,27.0818,27.0818,129300.0
2014-02-11 14:10:00,29.49,29.5,29.38,29.4,205200.0,27.0818,27.091,26.9808,26.9991,205200.0
2014-02-11 14:15:00,29.4,29.45,29.38,29.4,128100.0,26.9991,27.0451,26.9808,26.9991,128100.0
2014-02-11 14:20:00,29.4,29.46,29.38,29.38,80300.0,26.9991,27.0542,26.9808,26.9808,80300.0
2014-02-11 14:25:00,29.38,29.38,29.3,29.36,610000.0,26.9808,26.9808,26.9073,26.9624,610000.0
2014-02-11 14:30:00,29.36,29.36,29.26,29.3,160800.0,26.9624,26.9624,26.8706,26.9073,160800.0
2014-02-11 14:35:00,29.3,29.31,29.25,29.3,283100.0,26.9073,26.9165,26.8614,26.9073,283100.0
2014-02-11 14:40:00,29.29,29.37,29.21,29.21,148500.0,26.8981,26.9716,26.8247,26.8247,148500.0
2014-02-11 14:45:00,29.21,29.31,29.21,29.26,220200.0,26.8247,26.9165,26.8247,26.8706,220200.0
2014-02-11 14:50:00,29.26,29.28,29.17,29.19,112000.0,26.8706,26.8889,26.7879,26.8063,112000.0
2014-02-11 14:55:00,29.19,29.2,29.12,29.18,241400.0,26.8063,26.8155,26.742,26.7971,241400.0
2014-02-11 15:00:00,29.18,29.21,29.07,29.07,182300.0,26.7971,26.8247,26.6961,26.6961,182300.0
2014-02-11 15:05:00,29.07,29.07,29.0,29.0,449700.0,26.6961,26.6961,26.6318,26.6318,449700.0
2014-02-11 15:10:00,29.01,29.02,29.0,29.01,584500.0,26.641,26.6502,26.6318,26.641,584500.0
2014-02-11 15:15:00,29.01,29.16,29.01,29.05,262700.0,26.641,26.7787,26.641,26.6777,262700.0
2014-02-11 15:20:00,29.05,29.18,29.05,29.17,166900.0,26.6777,26.7971,26.6777,26.7879,166900.0
2014-02-11 15:25:00,29.18,29.21,29.15,29.15,173200.0,26.7971,26.8247,26.7696,26.7696,173200.0
2014-02-11 15:30:00,29.15,29.18,29.03,29.09,295400.0,26.7696,26.7971,26.6593,26.7145,295400.0
2014-02-11 15:35:00,29.08,29.19,29.08,29.12,362800.0,26.7053,26.8063,26.7053,26.742,362800.0
2014-02-11 15:40:00,29.11,29.12,29.06,29.07,312100.0,26.7328,26.742,26.6869,26.6961,312100.0
2014-02-11 15:45:00,29.07,29.09,29.0,29.01,792200.0,26.6961,26.7145,26.6318,26.641,792200.0
2014-02-11 15:50:00,29.02,29.05,28.95,29.04,980100.0,26.6502,26.6777,26.5859,26.6685,980100.0
2014-02-11 15:55:00,29.04,29.2,29.0,29.13,943600.0,26.6685,26.8155,26.6318,26.7512,943600.0
2014-02-12 09:30:00,29.2,29.83,29.13,29.75,561100.0,26.8155,27.394,26.7512,27.3206,561100.0
2014-02-12 09:35:00,29.76,30.05,29.63,29.93,648500.0,27.3297,27.5961,27.2104,27.4859,648500.0
2014-02-12 09:40:00,29.93,29.97,29.81,29.87,703700.0,27.4859,27.5226,27.3757,27.4308,703700.0
2014-02-12 09:45:00,29.87,29.88,29.58,29.82,353800.0,27.4308,27.4399,27.1644,27.3848,353800.0
2014-02-12 09:50:00,29.82,29.82,29.59,29.7,296400.0,27.3848,27.3848,27.1736,27.2746,296400.0
2014-02-12 09:55:00,29.7,29.72,29.65,29.66,245000.0,27.2746,27.293,27.2287,27.2379,245000.0
2014-02-12 10:00:00,29.65,29.7,29.5,29.7,776100.0,27.2287,27.2746,27.091,27.2746,776100.0
2014-02-12 10:05:00,29.71,29.72,29.6,29.61,99400.0,27.2838,27.293,27.1828,27.192,99400.0
2014-02-12 10:10:00,29.61,29.63,29.51,29.59,174700.0,27.192,27.2104,27.1002,27.1736,174700.0
2014-02-12 10:15:00,29.59,29.59,29.5,29.51,287000.0,27.1736,27.1736,27.091,27.1002,287000.0
2014-02-12 10:20:00,29.51,29.55,29.46,29.51,433500.0,27.1002,27.1369,27.0542,27.1002,433500.0
2014-02-12 10:25:00,29.51,29.55,29.48,29.55,258100.0,27.1002,27.1369,27.0726,27.1369,258100.0
2014-02-12 10:30:00,29.56,29.61,29.49,29.5,280300.0,27.1461,27.192,27.0818,27.091,280300.0
2014-02-12 10:35:00,29.5,29.58,29.49,29.51,233500.0,27.091,27.1644,27.0818,27.1002,233500.0
2014-02-12 10:40:00,29.5,29.56,29.46,29.54,285100.0,27.091,27.1461,27.0542,27.1277,285100.0
2014-02-12 10:45:00,29.54,29.65,29.54,29.61,247400.0,27.1277,27.2287,27.1277,27.192,247400.0
2014-02-12 10:50:00,29.6,29.6,29.49,29.51,131500.0,27.1828,27.1828,27.0818,27.1002,131500.0
2014-02-12 10:55:00,29.5,29.51,29.42,29.48,191300.0,27.091,27.1002,27.0175,27.0726,191300.0
2014-02-12 11:00:00,29.48,29.53,29.48,29.52,138200.0,27.0726,27.1185,27.0726,27.1093,138200.0
2014-02-12 11:05:00,29.52,29.61,29.52,29.57,143800.0,27.1093,27.192,27.1093,27.1553,143800.0
2014-02-12 11:10:00,29.57,29.68,29.55,29.57,218100.0,27.1553,27.2563,27.1369,27.1553,218100.0
2014-02-12 11:15:00,29.56,29.65,29.54,29.65,78300.0,27.1461,27.2287,27.1277,27.2287,78300.0
2014-02-12 11:20:00,29.65,29.68,29.62,29.63,74100.0,27.2287,27.2563,27.2012,27.2104,74100.0
2014-02-12 11:25:00,29.63,29.68,29.62,29.67,77200.0,27.2104,27.2563,27.2012,27.2471,77200.0
2014-02-12 11:30:00,29.67,29.77,29.66,29.77,117900.0,27.2471,27.3389,27.2379,27.3389,117900.0
2014-02-12 11:35:00,29.77,29.83,29.74,29.83,61600.0,27.3389,27.394,27.3114,27.394,61600.0
2014-02-12 11:40:00,29.83,29.84,29.78,29.81,82600.0,27.394,27.4032,27.3481,27.3757,82600.0
2014-02-12 11:45:00,29.81,29.82,29.78,29.81,82200.0,27.3757,27.3848,27.3481,27.3757,82200.0
2014-02-12 11:50:00,29.8,29.82,29.77,29.81,82700.0,27.3665,27.3848,27.3389,27.3757,82700.0
2014-02-12 11:55:00,29.8,29.81,29.73,29.74,82000.0,27.3665,27.3757,27.3022,27.3114,82000.0
2014-02-12 12:00:00,29.74,29.78,29.73,29.75,82100.0,27.3114,27.3481,27.3022,27.3206,82100.0
2014-02-12 12:05:00,29.75,29.85,29.75,29.84,57000.0,27.3206,27.4124,27.3206,27.4032,57000.0
2014-02-12 12:10:00,29.84,29.87,29.82,29.87,38500.0,27.4032,27.4308,27.3848,27.4308,38500.0
2014-02-12 12:15:00,29.87,29.91,29.86,29.9,83200.0,27.4308,27.4675,27.4216,27.4583,83200.0
2014-02-12 12:20:00,29.9,29.97,29.84,29.88,130000.0,27.4583,27.5226,27.4032,27.4399,130000.0
2014-02-12 12:25:00,29.88,29.95,29.83,29.95,37900.0,27.4399,27.5042,27.394,27.5042,37900.0
2014-02-12 12:30:00,29.94,29.95,29.85,29.89,72400.0,27.495,27.5042,27.4124,27.4491,72400.0
2014-02-12 12:35:00,29.88,29.96,29.88,29.93,83500.0,27.4399,27.5134,27.4399,27.4859,83500.0
2014-02-12 12:40:00,29.93,30.1,29.93,30.07,116700.0,27.4859,27.642,27.4859,27.6144,116700.0
2014-02-12 12:45:00,30.08,30.1,30.05,30.1,55600.0,27.6236,27.642,27.5961,27.642,55600.0
2014-02-12 12:50:00,30.09,30.13,30.05,30.07,77600.0,27.6328,27.6695,27.5961,27.6144,77600.0
2014-02-12 12:55:00,30.06,30.09,29.9,29.94,242200.0,27.6052,27.6328,27.4583,27.495,242200.0
2014-02-12 13:00:00,29.94,30.0,29.91,29.97,172000.0,27.495,27.5501,27.4675,27.5226,172000.0
2014-02-12 13:05:00,29.98,30.01,29.96,29.99,50500.0,27.5318,27.5593,27.5134,27.541,50500.0
2014-02-12 13:10:00,29.99,30.02,29.93,29.93,58500.0,27.541,27.5685,27.4859,27.4859,58500.0
2014-02-12 13:15:00,29.93,29.94,29.84,29.86,125000.0,27.4859,27.495,27.4032,27.4216,125000.0
2014-02-12 13:20:00,29.85,29.9,29.83,29.89,115800.0,27.4124,27.4583,27.394,27.4491,115800.0
2014-02-12 13:25:00,29.89,29.92,29.85,29.87,81000.0,27.4491,27.4767,27.4124,27.4308,81000.0
2014-02-12 13:30:00,29.86,29.94,29.86,29.93,126600.0,27.4216,27.495,27.4216,27.4859,126600.0
2014-02-12 13:35:00,29.93,30.0,29.9,29.98,206300.0,27.4859,27.5501,27.4583,27.5318,206300.0
2014-02-12 13:40:00,29.98,29.98,29.87,29.94,141800.0,27.5318,27.5318,27.4308,27.495,141800.0
2014-02-12 13:45:00,29.95,29.96,29.93,29.95,40300.0,27.5042,27.5134,27.4859,27.5042,40300.0
2014-02-12 13:50:00,29.94,29.95,29.89,29.9,86900.0,27.495,27.5042,27.4491,27.4583,86900.0
2014-02-12 13:55:00,29.9,29.96,29.89,29.95,114000.0,27.4583,27.5134,27.4491,27.5042,114000.0
2014-02-12 14:00:00,29.95,29.96,29.93,29.93,117100.0,27.5042,27.5134,27.4859,27.4859,117100.0
2014-02-12 14:05:00,29.94,29.94,29.91,29.93,59700.0,27.495,27.495,27.4675,27.4859,59700.0
2014-02-12 14:10:00,29.93,29.96,29.92,29.94,102600.0,27.4859,27.5134,27.4767,27.495,102600.0
2014-02-12 14:15:00,29.95,29.95,29.92,29.95,31800.0,27.5042,27.5042,27.4767,27.5042,31800.0
2014-02-12 14:20:00,29.95,29.95,29.92,29.95,103600.0,27.5042,27.5042,27.4767,27.5042,103600.0
2014-02-12 14:25:00,29.95,29.97,29.94,29.95,170800.0,27.5042,27.5226,27.495,27.5042,170800.0
2014-02-12 14:30:00,29.96,29.96,29.89,29.92,143600.0,27.5134,27.5134,27.4491,27.4767,143600.0
2014-02-12 14:35:00,29.91,29.95,29.91,29.91,67400.0,27.4675,27.5042,27.4675,27.4675,67400.0
2014-02-12 14:40:00,29.91,29.92,29.88,29.89,82600.0,27.4675,27.4767,27.4399,27.4491,82600.0
2014-02-12 14:45:00,29.9,29.9,29.86,29.89,72700.0,27.4583,27.4583,27.4216,27.4491,72700.0
2014-02-12 14:50:00,29.9,29.9,29.87,29.89,175800.0,27.4583,27.4583,27.4308,27.4491,175800.0
2014-02-12 14:55:00,29.9,29.95,29.89,29.92,139200.0,27.4583,27.5042,27.4491,27.4767,139200.0
2014-02-12 15:00:00,29.91,29.92,29.89,29.91,159400.0,27.4675,27.4767,27.4491,27.4675,159400.0
2014-02-12 15:05:00,29.91,29.97,29.9,29.95,227900.0,27.4675,27.5226,27.4583,27.5042,227900.0
2014-02-12 15:10:00,29.95,30.02,29.95,30.02,150700.0,27.5042,27.5685,27.5042,27.5685,150700.0
2014-02-12 15:15:00,30.02,30.02,29.99,29.99,234200.0,27.5685,27.5685,27.541,27.541,234200.0
2014-02-12 15:20:00,29.99,30.0,29.98,29.98,90900.0,27.541,27.5501,27.5318,27.5318,90900.0
2014-02-12 15:25:00,29.99,30.0,29.96,29.96,99100.0,27.541,27.5501,27.5134,27.5134,99100.0
2014-02-12 15:30:00,29.96,29.97,29.9,29.91,192900.0,27.5134,27.5226,27.4583,27.4675,192900.0
2014-02-12 15:35:00,29.9,29.96,29.88,29.94,229300.0,27.4583,27.5134,27.4399,27.495,229300.0
2014-02-12 15:40:00,29.94,29.97,29.89,29.97,203500.0,27.495,27.5226,27.4491,27.5226,203500.0
2014-02-12 15:45:00,29.97,29.97,29.95,29.95,170900.0,27.5226,27.5226,27.5042,27.5042,170900.0
2014-02-12 15:50:00,29.95,29.96,29.92,29.95,231700.0,27.5042,27.5134,27.4767,27.5042,231700.0
2014-02-12 15:55:00,29.96,30.0,29.95,30.0,329900.0,27.5134,27.5501,27.5042,27.5501,329900.0
2014-02-13 09:30:00,29.82,29.95,29.82,29.89,180800.0,27.3848,27.5042,27.3848,27.4491,180800.0
2014-02-13 09:35:00,29.91,29.94,29.83,29.86,170700.0,27.4675,27.495,27.394,27.4216,170700.0
2014-02-13 09:40:00,29.86,29.92,29.8,29.85,87800.0,27.4216,27.4767,27.3665,27.4124,87800.0
2014-02-13 09:45:00,29.84,29.85,29.71,29.84,102200.0,27.4032,27.4124,27.2838,27.4032,102200.0
2014-02-13 09:50:00,29.84,29.91,29.84,29.89,219800.0,27.4032,27.4675,27.4032,27.4491,219800.0
2014-02-13 09:55:00,29.89,29.92,29.79,29.9,168800.0,27.4491,27.4767,27.3573,27.4583,168800.0
2014-02-13 10:00:00,29.91,29.94,29.88,29.89,193700.0,27.4675,27.495,27.4399,27.4491,193700.0
2014-02-13 10:05:00,29.89,29.96,29.85,29.96,128900.0,27.4491,27.5134,27.4124,27.5134,128900.0
2014-02-13 10:10:00,29.95,29.97,29.91,29.95,106100.0,27.5042,27.5226,27.4675,27.5042,106100.0
2014-02-13 10:15:00,29.95,30.0,29.88,29.89,116300.0,27.5042,27.5501,27.4399,27.4491,116300.0
2014-02-13 10:20:00,29.89,29.91,29.82,29.82,68000.0,27.4491,27.4675,27.3848,27.3848,68000.0
2014-02-13 10:25:00,29.82,29.98,29.82,29.96,166600.0,27.3848,27.5318,27.3848,27.5134,166600.0
2014-02-13 10:30:00,29.97,29.98,29.95,29.98,113500.0,27.5226,27.5318,27.5042,27.5318,113500.0
2014-02-13 10:35:00,29.98,30.07,29.98,30.07,201200.0,27.5318,27.6144,27.5318,27.6144,201200.0
2014-02-13 10:40:00,30.06,30.12,30.01,30.01,39900.0,27.6052,27.6603,27.5593,27.5593,39900.0
2014-02-13 10:45:00,30.02,30.03,30.0,30.02,42700.0,27.5685,27.5777,27.5501,27.5685,42700.0
2014-02-13 10:50:00,30.02,30.11,30.0,30.05,55300.0,27.5685,27.6512,27.5501,27.5961,55300.0
2014-02-13 10:55:00,30.05,30.06,30.01,30.02,65100.0,27.5961,27.6052,27.5593,27.5685,65100.0
2014-02-13 11:00:00,30.02,30.02,29.99,30.02,60600.0,27.5685,27.5685,27.541,27.5685,60600.0
2014-02-13 11:05:00,30.02,30.02,29.99,30.0,55000.0,27.5685,27.5685,27.541,27.5501,55000.0
2014-02-13 11:10:00,30.0,30.02,29.99,30.02,73100.0,27.5501,27.5685,27.541,27.5685,73100.0
2014-02-13 11:15:00,30.02,30.07,30.01,30.05,108500.0,27.5685,27.6144,27.5593,27.5961,108500.0
2014-02-13 11:20:00,30.05,30.06,29.99,29.99,71100.0,27.5961,27.6052,27.541,27.541,71100.0
2014-02-13 11:25:00,29.99,30.0,29.95,30.0,108400.0,27.541,27.5501,27.5042,27.5501,108400.0
2014-02-13 11:30:00,30.0,30.02,29.95,29.95,86600.0,27.5501,27.5685,27.5042,27.5042,86600.0
2014-02-13 11:35:00,29.95,29.98,29.9,29.98,59600.0,27.5042,27.5318,27.4583,27.5318,59600.0
2014-02-13 11:40:00,29.98,29.99,29.93,29.94,64700.0,27.5318,27.541,27.4859,27.495,64700.0
2014-02-13 11:45:00,29.93,29.99,29.93,29.98,28100.0,27.4859,27.541,27.4859,27.5318,28100.0
2014-02-13 11:50:00,29.98,29.99,29.94,29.94,42800.0,27.5318,27.541,27.495,27.495,42800.0
2014-02-13 11:55:00,29.95,29.96,29.91,29.96,52300.0,27.5042,27.5134,27.4675,27.5134,52300.0
2014-02-13 12:00:00,29.96,29.97,29.94,29.97,46100.0,27.5134,27.5226,27.495,27.5226,46100.0
2014-02-13 12:05:00,29.96,30.0,29.92,29.92,83600.0,27.5134,27.5501,27.4767,27.4767,83600.0
2014-02-13 12:10:00,29.93,29.96,29.92,29.95,69000.0,27.4859,27.5134,27.4767,27.5042,69000.0
2014-02-13 12:15:00,29.95,29.96,29.95,29.95,25400.0,27.5042,27.5134,27.5042,27.5042,25400.0
2014-02-13 12:20:00,29.95,29.96,29.92,29.94,47500.0,27.5042,27.5134,27.4767,27.495,47500.0
2014-02-13 12:25:00,29.94,29.95,29.92,29.94,54000.0,27.495,27.5042,27.4767,27.495,54000.0
2014-02-13 12:30:00,29.93,29.94,29.89,29.9,76900.0,27.4859,27.495,27.4491,27.4583,76900.0
2014-02-13 12:35:00,29.9,29.91,29.89,29.9,72000.0,27.4583,27.4675,27.4491,27.4583,72000.0
2014-02-13 12:40:00,29.91,29.93,29.91,29.93,50400.0,27.4675,27.4859,27.4675,27.4859,50400.0
2014-02-13 12:45:00,29.92,29.93,29.89,29.9,49400.0,27.4767,27.4859,27.4491,27.4583,49400.0
2014-02-13 12:50:00,29.91,29.95,29.89,29.94,26000.0,27.4675,27.5042,27.4491,27.495,26000.0
2014-02-13 12:55:00,29.94,29.95,29.93,29.93,19800.0,27.495,27.5042,27.4859,27.4859,19800.0
2014-02-13 13:00:00,29.93,29.99,29.93,29.99,28700.0,27.4859,27.541,27.4859,27.541,28700.0
2014-02-13 13:05:00,29.99,30.03,29.98,30.01,68700.0,27.541,27.5777,27.5318,27.5593,68700.0
2014-02-13 13:10:00,30.01,30.01,30.0,30.0,6700.0,27.5593,27.5593,27.5501,27.5501,6700.0
2014-02-13 13:15:00,30.01,30.05,30.0,30.05,21100.0,27.5593,27.5961,27.5501,27.5961,21100.0
2014-02-13 13:20:00,30.05,30.05,30.04,30.05,17300.0,27.5961,27.5961,27.5869,27.5961,17300.0
2014-02-13 13:25:00,30.05,30.06,30.04,30.05,35000.0,27.5961,27.6052,27.5869,27.5961,35000.0
2014-02-13 13:30:00,30.04,30.07,30.04,30.07,17700.0,27.5869,27.6144,27.5869,27.6144,17700.0
2014-02-13 13:35:00,30.07,30.1,30.06,30.09,41200.0,27.6144,27.642,27.6052,27.6328,41200.0
2014-02-13 13:40:00,30.09,30.1,30.0,30.0,84900.0,27.6328,27.642,27.5501,27.5501,84900.0
2014-02-13 13:45:00,30.0,30.02,30.0,30.0,80700.0,27.5501,27.5685,27.5501,27.5501,80700.0
2014-02-13 13:50:00,30.0,30.11,30.0,30.1,40800.0,27.5501,27.6512,27.5501,27.642,40800.0
2014-02-13 13:55:00,30.1,30.11,30.03,30.03,32900.0,27.642,27.6512,27.5777,27.5777,32900.0
2014-02-13 14:00:00,30.03,30.06,30.02,30.02,23200.0,27.5777,27.6052,27.5685,27.5685,23200.0
2014-02-13 14:05:00,30.02,30.08,30.02,30.07,23500.0,27.5685,27.6236,27.5685,27.6144,23500.0
2014-02-13 14:10:00,30.07,30.12,30.06,30.12,41500.0,27.6144,27.6603,27.6052,27.6603,41500.0
2014-02-13 14:15:00,30.11,30.15,30.11,30.13,37900.0,27.6512,27.6879,27.6512,27.6695,37900.0
2014-02-13 14:20:00,30.12,30.17,30.1,30.16,73900.0,27.6603,27.7063,27.642,27.6971,73900.0
2014-02-13 14:25:00,30.16,30.17,30.06,30.09,71600.0,27.6971,27.7063,27.6052,27.6328,71600.0
2014-02-13 14:30:00,30.09,30.13,30.09,30.1,35200.0,27.6328,27.6695,27.6328,27.642,35200.0
2014-02-13 14:35:00,30.1,30.14,30.05,30.05,127700.0,27.642,27.6787,27.5961,27.5961,127700.0
2014-02-13 14:40:00,30.05,30.06,30.02,30.06,32200.0,27.5961,27.6052,27.5685,27.6052,32200.0
2014-02-13 14:45:00,30.05,30.05,29.99,30.0,207700.0,27.5961,27.5961,27.541,27.5501,207700.0
2014-02-13 14:50:00,30.0,30.02,29.97,29.98,112400.0,27.5501,27.5685,27.5226,27.5318,112400.0
2014-02-13 14:55:00,29.98,29.98,29.94,29.96,138000.0,27.5318,27.5318,27.495,27.5134,138000.0
2014-02-13 15:00:00,29.95,29.96,29.91,29.92,141300.0,27.5042,27.5134,27.4675,27.4767,141300.0
2014-02-13 15:05:00,29.92,29.93,29.89,29.9,218400.0,27.4767,27.4859,27.4491,27.4583,218400.0
2014-02-13 15:10:00,29.9,29.92,29.89,29.92,89900.0,27.4583,27.4767,27.4491,27.4767,89900.0
2014-02-13 15:15:00,29.92,29.92,29.88,29.9,110400.0,27.4767,27.4767,27.4399,27.4583,110400.0
2014-02-13 15:20:00,29.89,29.9,29.87,29.9,98500.0,27.4491,27.4583,27.4308,27.4583,98500.0
2014-02-13 15:25:00,29.89,29.94,29.89,29.93,128300.0,27.4491,27.495,27.4491,27.4859,128300.0
2014-02-13 15:30:00,29.93,29.93,29.89,29.92,128100.0,27.4859,27.4859,27.4491,27.4767,128100.0
2014-02-13 15:35:00,29.92,29.92,29.9,29.9,81200.0,27.4767,27.4767,27.4583,27.4583,81200.0
2014-02-13 15:40:00,29.91,29.91,29.83,29.83,122500.0,27.4675,27.4675,27.394,27.394,122500.0
2014-02-13 15:45:00,29.84,29.88,29.81,29.87,162900.0,27.4032,27.4399,27.3757,27.4308,162900.0
2014-02-13 15:50:00,29.87,29.91,29.85,29.85,157500.0,27.4308,27.4675,27.4124,27.4124,157500.0
2014-02-13 15:55:00,29.86,29.86,29.56,29.67,948700.0,27.4216,27.4216,27.1461,27.2471,948700.0
2014-02-14 09:30:00,29.62,29.74,29.62,29.71,58000.0,27.2012,27.3114,27.2012,27.2838,58000.0
2014-02-14 09:35:00,29.72,29.78,29.65,29.69,81900.0,27.293,27.3481,27.2287,27.2655,81900.0
2014-02-14 09:40:00,29.66,29.66,29.55,29.63,58500.0,27.2379,27.2379,27.1369,27.2104,58500.0
2014-02-14 09:45:00,29.64,29.66,29.56,29.58,31400.0,27.2195,27.2379,27.1461,27.1644,31400.0
2014-02-14 09:50:00,29.57,29.76,29.55,29.64,252400.0,27.1553,27.3297,27.1369,27.2195,252400.0
2014-02-14 09:55:00,29.65,29.74,29.63,29.74,54600.0,27.2287,27.3114,27.2104,27.3114,54600.0
2014-02-14 10:00:00,29.74,29.8,29.72,29.73,68200.0,27.3114,27.3665,27.293,27.3022,68200.0
2014-02-14 10:05:00,29.74,29.79,29.73,29.79,84400.0,27.3114,27.3573,27.3022,27.3573,84400.0
2014-02-14 10:10:00,29.79,29.87,29.79,29.85,68900.0,27.3573,27.4308,27.3573,27.4124,68900.0
2014-02-14 10:15:00,29.85,29.85,29.8,29.84,53600.0,27.4124,27.4124,27.3665,27.4032,53600.0
2014-02-14 10:20:00,29.84,29.84,29.78,29.8,131300.0,27.4032,27.4032,27.3481,27.3665,131300.0
2014-02-14 10:25:00,29.8,29.81,29.77,29.8,72400.0,27.3665,27.3757,27.3389,27.3665,72400.0
2014-02-14 10:30:00,29.79,29.81,29.77,29.79,67300.0,27.3573,27.3757,27.3389,27.3573,67300.0
2014-02-14 10:35:00,29.79,29.8,29.74,29.74,71500.0,27.3573,27.3665,27.3114,27.3114,71500.0
2014-02-14 10:40:00,29.73,29.77,29.71,29.75,68300.0,27.3022,27.3389,27.2838,27.3206,68300.0
2014-02-14 10:45:00,29.75,29.76,29.73,29.74,66400.0,27.3206,27.3297,27.3022,27.3114,66400.0
2014-02-14 10:50:00,29.75,29.79,29.74,29.74,46400.0,27.3206,27.3573,27.3114,27.3114,46400.0
2014-02-14 10:55:00,29.75,29.75,29.7,29.71,43100.0,27.3206,27.3206,27.2746,27.2838,43100.0
2014-02-14 11:00:00,29.71,29.72,29.66,29.69,64700.0,27.2838,27.293,27.2379,27.2655,64700.0
2014-02-14 11:05:00,29.7,29.72,29.68,29.72,51100.0,27.2746,27.293,27.2563,27.293,51100.0
2014-02-14 11:10:00,29.71,29.75,29.7,29.72,41200.0,27.2838,27.3206,27.2746,27.293,41200.0
2014-02-14 11:15:00,29.71,29.75,29.71,29.75,20500.0,27.2838,27.3206,27.2838,27.3206,20500.0
2014-02-14 11:20:00,29.75,29.8,29.74,29.79,32700.0,27.3206,27.3665,27.3114,27.3573,32700.0
2014-02-14 11:25:00,29.79,29.81,29.74,29.75,69600.0,27.3573,27.3757,27.3114,27.3206,69600.0
2014-02-14 11:30:00,29.75,29.76,29.71,29.73,41000.0,27.3206,27.3297,27.2838,27.3022,41000.0
2014-02-14 11:35:00,29.74,29.76,29.72,29.75,50700.0,27.3114,27.3297,27.293,27.3206,50700.0
2014-02-14 11:40:00,29.75,29.76,29.73,29.76,24700.0,27.3206,27.3297,27.3022,27.3297,24700.0
2014-02-14 11:45:00,29.75,29.8,29.75,29.8,23200.0,27.3206,27.3665,27.3206,27.3665,23200.0
2014-02-14 11:50:00,29.8,29.83,29.77,29.77,48100.0,27.3665,27.394,27.3389,27.3389,48100.0
2014-02-14 11:55:00,29.77,29.8,29.77,29.79,40600.0,27.3389,27.3665,27.3389,27.3573,40600.0
2014-02-14 12:00:00,29.8,29.82,29.71,29.74,82600.0,27.3665,27.3848,27.2838,27.3114,82600.0
2014-02-14 12:05:00,29.75,29.77,29.71,29.73,38500.0,27.3206,27.3389,27.2838,27.3022,38500.0
2014-02-14 12:10:00,29.74,29.79,29.7,29.79,24900.0,27.3114,27.3573,27.2746,27.3573,24900.0
2014-02-14 12:15:00,29.79,29.8,29.75,29.77,45700.0,27.3573,27.3665,27.3206,27.3389,45700.0
2014-02-14 12:20:00,29.77,29.79,29.72,29.75,114700.0,27.3389,27.3573,27.293,27.3206,114700.0
2014-02-14 12:25:00,29.76,29.8,29.74,29.76,294800.0,27.3297,27.3665,27.3114,27.3297,294800.0
2014-02-14 12:30:00,29.77,29.8,29.76,29.79,30100.0,27.3389,27.3665,27.3297,27.3573,30100.0
2014-02-14 12:35:00,29.79,29.79,29.77,29.79,54700.0,27.3573,27.3573,27.3389,27.3573,54700.0
2014-02-14 12:40:00,29.78,29.8,29.78,29.78,51500.0,27.3481,27.3665,27.3481,27.3481,51500.0
2014-02-14 12:45:00,29.78,29.8,29.78,29.79,45900.0,27.3481,27.3665,27.3481,27.3573,45900.0
2014-02-14 12:50:00,29.79,29.8,29.78,29.8,35000.0,27.3573,27.3665,27.3481,27.3665,35000.0
2014-02-14 12:55:00,29.8,29.83,29.79,29.83,26700.0,27.3665,27.394,27.3573,27.394,26700.0
2014-02-14 13:00:00,29.84,29.86,29.83,29.86,24400.0,27.4032,27.4216,27.394,27.4216,24400.0
2014-02-14 13:05:00,29.86,29.88,29.82,29.85,53700.0,27.4216,27.4399,27.3848,27.4124,53700.0
2014-02-14 13:10:00,29.85,29.88,29.84,29.84,50600.0,27.4124,27.4399,27.4032,27.4032,50600.0
2014-02-14 13:15:00,29.84,29.88,29.84,29.88,16900.0,27.4032,27.4399,27.4032,27.4399,16900.0
2014-02-14 13:20:00,29.87,29.9,29.84,29.88,44400.0,27.4308,27.4583,27.4032,27.4399,44400.0
2014-02-14 13:25:00,29.88,29.9,29.87,29.89,20400.0,27.4399,27.4583,27.4308,27.4491,20400.0
2014-02-14 13:30:00,29.9,29.9,29.89,29.9,10700.0,27.4583,27.4583,27.4491,27.4583,10700.0
2014-02-14 13:35:00,29.9,29.92,29.88,29.91,56900.0,27.4583,27.4767,27.4399,27.4675,56900.0
2014-02-14 13:40:00,29.91,29.93,29.9,29.91,35000.0,27.4675,27.4859,27.4583,27.4675,35000.0
2014-02-14 13:45:00,29.9,29.93,29.88,29.91,75200.0,27.4583,27.4859,27.4399,27.4675,75200.0
2014-02-14 13:50:00,29.92,29.95,29.91,29.95,38600.0,27.4767,27.5042,27.4675,27.5042,38600.0
2014-02-14 13:55:00,29.94,29.99,29.94,29.96,46700.0,27.495,27.541,27.495,27.5134,46700.0
2014-02-14 14:00:00,29.97,30.0,29.95,29.99,29400.0,27.5226,27.5501,27.5042,27.541,29400.0
2014-02-14 14:05:00,30.0,30.0,29.97,29.97,30700.0,27.5501,27.5501,27.5226,27.5226,30700.0
2014-02-14 14:10:00,29.97,29.99,29.97,29.98,34100.0,27.5226,27.541,27.5226,27.5318,34100.0
2014-02-14 14:15:00,29.99,30.0,29.96,29.98,53600.0,27.541,27.5501,27.5134,27.5318,53600.0
2014-02-14 14:20:00,29.98,30.0,29.95,29.95,40500.0,27.5318,27.5501,27.5042,27.5042,40500.0
2014-02-14 14:25:00,29.95,29.97,29.94,29.96,83200.0,27.5042,27.5226,27.495,27.5134,83200.0
2014-02-14 14:30:00,29.96,29.96,29.93,29.95,41500.0,27.5134,27.5134,27.4859,27.5042,41500.0
2014-02-14 14:35:00,29.95,29.96,29.94,29.96,26800.0,27.5042,27.5134,27.495,27.5134,26800.0
2014-02-14 14:40:00,29.95,29.96,29.94,29.94,48200.0,27.5042,27.5134,27.495,27.495,48200.0
2014-02-14 14:45:00,29.94,29.95,29.94,29.95,18500.0,27.495,27.5042,27.495,27.5042,18500.0
2014-02-14 14:50:00,29.95,29.96,29.91,29.92,104400.0,27.5042,27.5134,27.4675,27.4767,104400.0
2014-02-14 14:55:00,29.91,29.96,29.91,29.95,43800.0,27.4675,27.5134,27.4675,27.5042,43800.0
2014-02-14 15:00:00,29.95,29.95,29.94,29.95,17300.0,27.5042,27.5042,27.495,27.5042,17300.0
2014-02-14 15:05:00,29.94,29.95,29.94,29.94,23900.0,27.495,27.5042,27.495,27.495,23900.0
2014-02-14 15:10:00,29.95,29.95,29.93,29.94,50900.0,27.5042,27.5042,27.4859,27.495,50900.0
2014-02-14 15:15:00,29.95,29.95,29.94,29.95,16900.0,27.5042,27.5042,27.495,27.5042,16900.0
2014-02-14 15:20:00,29.95,29.96,29.93,29.93,58000.0,27.5042,27.5134,27.4859,27.4859,58000.0
2014-02-14 15:25:00,29.93,29.94,29.93,29.93,30400.0,27.4859,27.495,27.4859,27.4859,30400.0
2014-02-14 15:30:00,29.94,29.95,29.88,29.88,149700.0,27.495,27.5042,27.4399,27.4399,149700.0
2014-02-14 15:35:00,29.89,29.89,29.86,29.86,59400.0,27.4491,27.4491,27.4216,27.4216,59400.0
2014-02-14 15:40:00,29.87,29.87,29.84,29.85,108700.0,27.4308,27.4308,27.4032,27.4124,108700.0
2014-02-14 15:45:00,29.86,29.88,29.81,29.82,195100.0,27.4216,27.4399,27.3757,27.3848,195100.0
2014-02-14 15:50:00,29.82,29.84,29.79,29.84,263500.0,27.3848,27.4032,27.3573,27.4032,263500.0
2014-02-14 15:55:00,29.84,29.87,29.83,29.87,216900.0,27.4032,27.4308,27.394,27.4308,216900.0
2014-02-18 09:30:00,29.91,30.23,29.88,30.21,205100.0,27.4675,27.7614,27.4399,27.743,205100.0
2014-02-18 09:35:00,30.23,30.25,30.08,30.08,65900.0,27.7614,27.7797,27.6236,27.6236,65900.0
2014-02-18 09:40:00,30.08,30.16,30.02,30.12,35700.0,27.6236,27.6971,27.5685,27.6603,35700.0
2014-02-18 09:45:00,30.09,30.2,30.08,30.14,41200.0,27.6328,27.7338,27.6236,27.6787,41200.0
2014-02-18 09:50:00,30.15,30.23,30.14,30.23,41400.0,27.6879,27.7614,27.6787,27.7614,41400.0
2014-02-18 09:55:00,30.23,30.3,30.2,30.27,49500.0,27.7614,27.8256,27.7338,27.7981,49500.0
2014-02-18 10:00:00,30.27,30.33,30.18,30.2,56800.0,27.7981,27.8532,27.7154,27.7338,56800.0
2014-02-18 10:05:00,30.22,30.3,30.17,30.29,51700.0,27.7522,27.8256,27.7063,27.8165,51700.0
2014-02-18 10:10:00,30.29,30.32,30.24,30.32,52300.0,27.8165,27.844,27.7705,27.844,52300.0
2014-02-18 10:15:00,30.32,30.42,30.3,30.4,62300.0,27.844,27.9358,27.8256,27.9175,62300.0
2014-02-18 10:20:00,30.4,30.43,30.36,30.38,53100.0,27.9175,27.945,27.8807,27.8991,53100.0
2014-02-18 10:25:00,30.38,30.47,30.38,30.45,62800.0,27.8991,27.9818,27.8991,27.9634,62800.0
2014-02-18 10:30:00,30.46,30.46,30.38,30.44,41600.0,27.9726,27.9726,27.8991,27.9542,41600.0
2014-02-18 10:35:00,30.44,30.44,30.38,30.41,38100.0,27.9542,27.9542,27.8991,27.9267,38100.0
2014-02-18 10:40:00,30.42,30.45,30.4,30.44,37300.0,27.9358,27.9634,27.9175,27.9542,37300.0
2014-02-18 10:45:00,30.44,30.45,30.32,30.34,50600.0,27.9542,27.9634,27.844,27.8624,50600.0
2014-02-18 10:50:00,30.34,30.39,30.34,30.39,25100.0,27.8624,27.9083,27.8624,27.9083,25100.0
2014-02-18 10:55:00,30.39,30.4,30.3,30.35,63300.0,27.9083,27.9175,27.8256,27.8716,63300.0
2014-02-18 11:00:00,30.35,30.39,30.34,30.37,36900.0,27.8716,27.9083,27.8624,27.8899,36900.0
2014-02-18 11:05:00,30.37,30.44,30.35,30.44,23400.0,27.8899,27.9542,27.8716,27.9542,23400.0
2014-02-18 11:10:00,30.44,30.45,30.43,30.43,42700.0,27.9542,27.9634,27.945,27.945,42700.0
2014-02-18 11:15:00,30.43,30.5,30.43,30.5,31300.0,27.945,28.0093,27.945,28.0093,31300.0
2014-02-18 11:20:00,30.5,30.51,30.45,30.49,46500.0,28.0093,28.0185,27.9634,28.0001,46500.0
2014-02-18 11:25:00,30.49,30.49,30.4,30.41,37500.0,28.0001,28.0001,27.9175,27.9267,37500.0
2014-02-18 11:30:00,30.41,30.45,30.37,30.38,21400.0,27.9267,27.9634,27.8899,27.8991,21400.0
2014-02-18 11:35:00,30.37,30.39,30.33,30.39,21400.0,27.8899,27.9083,27.8532,27.9083,21400.0
2014-02-18 11:40:00,30.39,30.39,30.35,30.38,36400.0,27.9083,27.9083,27.8716,27.8991,36400.0
2014-02-18 11:45:00,30.38,30.38,30.36,30.38,42300.0,27.8991,27.8991,27.8807,27.8991,42300.0
2014-02-18 11:50:00,30.37,30.46,30.37,30.46,39200.0,27.8899,27.9726,27.8899,27.9726,39200.0
2014-02-18 11:55:00,30.46,30.48,30.43,30.48,62400.0,27.9726,27.9909,27.945,27.9909,62400.0
2014-02-18 12:00:00,30.47,30.52,30.46,30.5,75200.0,27.9818,28.0277,27.9726,28.0093,75200.0
2014-02-18 12:05:00,30.49,30.57,30.49,30.55,43300.0,28.0001,28.0736,28.0001,28.0552,43300.0
2014-02-18 12:10:00,30.55,30.59,30.51,30.51,35600.0,28.0552,28.092,28.0185,28.0185,35600.0
2014-02-18 12:15:00,30.5,30.51,30.47,30.5,87200.0,28.0093,28.0185,27.9818,28.0093,87200.0
2014-02-18 12:20:00,30.5,30.51,30.47,30.48,61800.0,28.0093,28.0185,27.9818,27.9909,61800.0
2014-02-18 12:25:00,30.48,30.5,30.47,30.48,33800.0,27.9909,28.0093,27.9818,27.9909,33800.0
2014-02-18 12:30:00,30.49,30.5,30.43,30.44,48800.0,28.0001,28.0093,27.945,27.9542,48800.0
2014-02-18 12:35:00,30.44,30.45,30.44,30.45,16300.0,27.9542,27.9634,27.9542,27.9634,16300.0
2014-02-18 12:40:00,30.45,30.51,30.44,30.51,35800.0,27.9634,28.0185,27.9542,28.0185,35800.0
2014-02-18 12:45:00,30.51,30.51,30.45,30.47,36400.0,28.0185,28.0185,27.9634,27.9818,36400.0
2014-02-18 12:50:00,30.46,30.48,30.45,30.47,43000.0,27.9726,27.9909,27.9634,27.9818,43000.0
2014-02-18 12:55:00,30.47,30.51,30.45,30.46,24900.0,27.9818,28.0185,27.9634,27.9726,24900.0
2014-02-18 13:00:00,30.46,30.5,30.45,30.47,22100.0,27.9726,28.0093,27.9634,27.9818,22100.0
2014-02-18 13:05:00,30.48,30.49,30.45,30.45,19500.0,27.9909,28.0001,27.9634,27.9634,19500.0
2014-02-18 13:10:00,30.46,30.48,30.45,30.45,25500.0,27.9726,27.9909,27.9634,27.9634,25500.0
2014-02-18 13:15:00,30.45,30.47,30.44,30.45,23800.0,27.9634,27.9818,27.9542,27.9634,23800.0
2014-02-18 13:20:00,30.45,30.46,30.44,30.44,12000.0,27.9634,27.9726,27.9542,27.9542,12000.0
2014-02-18 13:25:00,30.44,30.5,30.44,30.49,24900.0,27.9542,28.0093,27.9542,28.0001,24900.0
2014-02-18 13:30:00,30.49,30.49,30.44,30.45,31300.0,28.0001,28.0001,27.9542,27.9634,31300.0
2014-02-18 13:35:00,30.44,30.45,30.35,30.35,29900.0,27.9542,27.9634,27.8716,27.8716,29900.0
2014-02-18 13:40:00,30.35,30.35,30.29,30.32,48700.0,27.8716,27.8716,27.8165,27.844,48700.0
2014-02-18 13:45:00,30.32,30.33,30.3,30.32,15300.0,27.844,27.8532,27.8256,27.844,15300.0
2014-02-18 13:50:00,30.32,30.33,30.31,30.32,11900.0,27.844,27.8532,27.8348,27.844,11900.0
2014-02-18 13:55:00,30.31,30.42,30.31,30.4,39600.0,27.8348,27.9358,27.8348,27.9175,39600.0
2014-02-18 14:00:00,30.4,30.43,30.39,30.39,24300.0,27.9175,27.945,27.9083,27.9083,24300.0
2014-02-18 14:05:00,30.39,30.39,30.35,30.37,33600.0,27.9083,27.9083,27.8716,27.8899,33600.0
2014-02-18 14:10:00,30.38,30.38,30.35,30.36,34000.0,27.8991,27.8991,27.8716,27.8807,34000.0
2014-02-18 14:15:00,30.36,30.4,30.35,30.39,39800.0,27.8807,27.9175,27.8716,27.9083,39800.0
2014-02-18 14:20:00,30.39,30.4,30.37,30.39,72900.0,27.9083,27.9175,27.8899,27.9083,72900.0
2014-02-18 14:25:00,30.39,30.4,30.36,30.37,37100.0,27.9083,27.9175,27.8807,27.8899,37100.0
2014-02-18 14:30:00,30.37,30.44,30.36,30.44,31700.0,27.8899,27.9542,27.8807,27.9542,31700.0
2014-02-18 14:35:00,30.43,30.48,30.43,30.45,61700.0,27.945,27.9909,27.945,27.9634,61700.0
2014-02-18 14:40:00,30.46,30.5,30.44,30.46,62900.0,27.9726,28.0093,27.9542,27.9726,62900.0
2014-02-18 14:45:00,30.46,30.52,30.45,30.52,57200.0,27.9726,28.0277,27.9634,28.0277,57200.0
2014-02-18 14:50:00,30.51,30.55,30.47,30.51,61400.0,28.0185,28.0552,27.9818,28.0185,61400.0
2014-02-18 14:55:00,30.52,30.58,30.5,30.57,148300.0,28.0277,28.0828,28.0093,28.0736,148300.0
2014-02-18 15:00:00,30.57,30.59,30.52,30.53,53300.0,28.0736,28.092,28.0277,28.0369,53300.0
2014-02-18 15:05:00,30.53,30.53,30.46,30.49,33400.0,28.0369,28.0369,27.9726,28.0001,33400.0
2014-02-18 15:10:00,30.49,30.5,30.48,30.49,31500.0,28.0001,28.0093,27.9909,28.0001,31500.0
2014-02-18 15:15:00,30.48,30.51,30.46,30.49,44600.0,27.9909,28.0185,27.9726,28.0001,44600.0
2014-02-18 15:20:00,30.5,30.5,30.45,30.45,39800.0,28.0093,28.0093,27.9634,27.9634,39800.0
2014-02-18 15:25:00,30.46,30.57,30.45,30.49,97100.0,27.9726,28.0736,27.9634,28.0001,97100.0
2014-02-18 15:30:00,30.49,30.5,30.43,30.43,50300.0,28.0001,28.0093,27.945,27.945,50300.0
2014-02-18 15:35:00,30.42,30.45,30.36,30.38,141400.0,27.9358,27.9634,27.8807,27.8991,141400.0
2014-02-18 15:40:00,30.39,30.4,30.26,30.27,139200.0,27.9083,27.9175,27.7889,27.7981,139200.0
2014-02-18 15:45:00,30.27,30.37,30.26,30.34,198000.0,27.7981,27.8899,27.7889,27.8624,198000.0
2014-02-18 15:50:00,30.34,30.35,30.29,30.29,190400.0,27.8624,27.8716,27.8165,27.8165,190400.0
2014-02-18 15:55:00,30.29,30.33,30.24,30.27,416900.0,27.8165,27.8532,27.7705,27.7981,416900.0
2014-02-19 09:30:00,30.04,30.16,29.98,30.05,163400.0,27.5869,27.6971,27.5318,27.5961,163400.0
2014-02-19 09:35:00,30.05,30.08,29.99,30.07,214700.0,27.5961,27.6236,27.541,27.6144,214700.0
2014-02-19 09:40:00,30.07,30.11,29.99,30.02,199500.0,27.6144,27.6512,27.541,27.5685,199500.0
2014-02-19 09:45:00,30.02,30.03,29.98,29.99,127600.0,27.5685,27.5777,27.5318,27.541,127600.0
2014-02-19 09:50:00,29.99,30.01,29.89,29.92,89500.0,27.541,27.5593,27.4491,27.4767,89500.0
2014-02-19 09:55:00,29.93,30.01,29.92,30.01,55200.0,27.4859,27.5593,27.4767,27.5593,55200.0
2014-02-19 10:00:00,30.03,30.04,29.89,29.92,86300.0,27.5777,27.5869,27.4491,27.4767,86300.0
2014-02-19 10:05:00,29.92,29.93,29.85,29.9,62700.0,27.4767,27.4859,27.4124,27.4583,62700.0
2014-02-19 10:10:00,29.9,29.97,29.89,29.96,49800.0,27.4583,27.5226,27.4491,27.5134,49800.0
2014-02-19 10:15:00,29.96,30.01,29.95,29.96,169500.0,27.5134,27.5593,27.5042,27.5134,169500.0
2014-02-19 10:20:00,29.96,29.96,29.9,29.93,35300.0,27.5134,27.5134,27.4583,27.4859,35300.0
2014-02-19 10:25:00,29.94,29.94,29.86,29.86,309800.0,27.495,27.495,27.4216,27.4216,309800.0
2014-02-19 10:30:00,29.86,29.87,29.82,29.82,60200.0,27.4216,27.4308,27.3848,27.3848,60200.0
2014-02-19 10:35:00,29.82,29.91,29.82,29.85,57100.0,27.3848,27.4675,27.3848,27.4124,57100.0
2014-02-19 10:40:00,29.86,29.95,29.85,29.95,72400.0,27.4216,27.5042,27.4124,27.5042,72400.0
2014-02-19 10:45:00,29.94,29.95,29.89,29.91,88100.0,27.495,27.5042,27.4491,27.4675,88100.0
2014-02-19 10:50:00,29.91,29.94,29.89,29.93,35200.0,27.4675,27.495,27.4491,27.4859,35200.0
2014-02-19 10:55:00,29.94,30.0,29.9,30.0,54400.0,27.495,27.5501,27.4583,27.5501,54400.0
2014-02-19 11:00:00,29.99,30.04,29.98,30.0,86700.0,27.541,27.5869,27.5318,27.5501,86700.0
2014-02-19 11:05:00,30.01,30.01,29.98,29.99,21300.0,27.5593,27.5593,27.5318,27.541,21300.0
2014-02-19 11:10:00,29.98,30.01,29.97,29.99,148800.0,27.5318,27.5593,27.5226,27.541,148800.0
2014-02-19 11:15:00,29.99,30.02,29.98,30.01,153600.0,27.541,27.5685,27.5318,27.5593,153600.0
2014-02-19 11:20:00,30.0,30.02,29.94,29.94,118600.0,27.5501,27.5685,27.495,27.495,118600.0
2014-02-19 11:25:00,29.95,29.95,29.91,29.91,17300.0,27.5042,27.5042,27.4675,27.4675,17300.0
2014-02-19 11:30:00,29.91,29.91,29.87,29.88,38600.0,27.4675,27.4675,27.4308,27.4399,38600.0
2014-02-19 11:35:00,29.88,29.89,29.86,29.86,37900.0,27.4399,27.4491,27.4216,27.4216,37900.0
2014-02-19 11:40:00,29.86,29.86,29.84,29.84,39600.0,27.4216,27.4216,27.4032,27.4032,39600.0
2014-02-19 11:45:00,29.84,29.84,29.79,29.8,65700.0,27.4032,27.4032,27.3573,27.3665,65700.0
2014-02-19 11:50:00,29.8,29.8,29.78,29.79,60200.0,27.3665,27.3665,27.3481,27.3573,60200.0
2014-02-19 11:55:00,29.78,29.82,29.78,29.81,134400.0,27.3481,27.3848,27.3481,27.3757,134400.0
2014-02-19 12:00:00,29.81,29.84,29.8,29.82,72500.0,27.3757,27.4032,27.3665,27.3848,72500.0
2014-02-19 12:05:00,29.83,29.89,29.83,29.88,54800.0,27.394,27.4491,27.394,27.4399,54800.0
2014-02-19 12:10:00,29.88,29.88,29.85,29.85,34900.0,27.4399,27.4399,27.4124,27.4124,34900.0
2014-02-19 12:15:00,29.85,29.87,29.84,29.85,67100.0,27.4124,27.4308,27.4032,27.4124,67100.0
2014-02-19 12:20:00,29.85,29.86,29.8,29.82,83900.0,27.4124,27.4216,27.3665,27.3848,83900.0
2014-02-19 12:25:00,29.81,29.83,29.79,29.81,47000.0,27.3757,27.394,27.3573,27.3757,47000.0
2014-02-19 12:30:00,29.82,29.83,29.8,29.82,25200.0,27.3848,27.394,27.3665,27.3848,25200.0
2014-02-19 12:35:00,29.81,29.82,29.8,29.82,23200.0,27.3757,27.3848,27.3665,27.3848,23200.0
2014-02-19 12:40:00,29.81,29.82,29.79,29.79,30500.0,27.3757,27.3848,27.3573,27.3573,30500.0
2014-02-19 12:45:00,29.8,29.8,29.77,29.8,47400.0,27.3665,27.3665,27.3389,27.3665,47400.0
2014-02-19 12:50:00,29.8,29.81,29.78,29.8,30000.0,27.3665,27.3757,27.3481,27.3665,30000.0
2014-02-19 12:55:00,29.79,29.8,29.79,29.79,14400.0,27.3573,27.3665,27.3573,27.3573,14400.0
2014-02-19 13:00:00,29.8,29.8,29.78,29.79,17700.0,27.3665,27.3665,27.3481,27.3573,17700.0
2014-02-19 13:05:00,29.79,29.79,29.77,29.79,40600.0,27.3573,27.3573,27.3389,27.3573,40600.0
2014-02-19 13:10:00,29.79,29.79,29.76,29.77,28500.0,27.3573,27.3573,27.3297,27.3389,28500.0
2014-02-19 13:15:00,29.77,29.78,29.76,29.76,31200.0,27.3389,27.3481,27.3297,27.3297,31200.0
2014-02-19 13:20:00,29.76,29.77,29.75,29.75,26000.0,27.3297,27.3389,27.3206,27.3206,26000.0
2014-02-19 13:25:00,29.76,29.82,29.75,29.8,71000.0,27.3297,27.3848,27.3206,27.3665,71000.0
2014-02-19 13:30:00,29.8,29.81,29.79,29.79,31000.0,27.3665,27.3757,27.3573,27.3573,31000.0
2014-02-19 13:35:00,29.79,29.8,29.77,29.79,35400.0,27.3573,27.3665,27.3389,27.3573,35400.0
2014-02-19 13:40:00,29.78,29.79,29.76,29.76,26100.0,27.3481,27.3573,27.3297,27.3297,26100.0
2014-02-19 13:45:00,29.76,29.77,29.75,29.76,34200.0,27.3297,27.3389,27.3206,27.3297,34200.0
2014-02-19 13:50:00,29.76,29.76,29.75,29.75,64700.0,27.3297,27.3297,27.3206,27.3206,64700.0
2014-02-19 13:55:00,29.76,29.79,29.75,29.75,60600.0,27.3297,27.3573,27.3206,27.3206,60600.0
2014-02-19 14:00:00,29.75,29.82,29.75,29.8,70800.0,27.3206,27.3848,27.3206,27.3665,70800.0
2014-02-19 14:05:00,29.8,29.83,29.78,29.82,51300.0,27.3665,27.394,27.3481,27.3848,51300.0
2014-02-19 14:10:00,29.81,29.82,29.77,29.77,29300.0,27.3757,27.3848,27.3389,27.3389,29300.0
2014-02-19 14:15:00,29.76,29.76,29.74,29.74,38000.0,27.3297,27.3297,27.3114,27.3114,38000.0
2014-02-19 14:20:00,29.74,29.76,29.71,29.75,68200.0,27.3114,27.3297,27.2838,27.3206,68200.0
2014-02-19 14:25:00,29.74,29.82,29.74,29.82,59600.0,27.3114,27.3848,27.3114,27.3848,59600.0
2014-02-19 14:30:00,29.82,29.86,29.8,29.8,54600.0,27.3848,27.4216,27.3665,27.3665,54600.0
2014-02-19 14:35:00,29.8,29.87,29.8,29.87,54300.0,27.3665,27.4308,27.3665,27.4308,54300.0
2014-02-19 14:40:00,29.86,29.88,29.83,29.83,72900.0,27.4216,27.4399,27.394,27.394,72900.0
2014-02-19 14:45:00,29.82,29.82,29.74,29.75,73300.0,27.3848,27.3848,27.3114,27.3206,73300.0
2014-02-19 14:50:00,29.75,29.75,29.72,29.74,33600.0,27.3206,27.3206,27.293,27.3114,33600.0
2014-02-19 14:55:00,29.74,29.75,29.71,29.75,57800.0,27.3114,27.3206,27.2838,27.3206,57800.0
2014-02-19 15:00:00,29.74,29.75,29.72,29.72,24100.0,27.3114,27.3206,27.293,27.293,24100.0
2014-02-19 15:05:00,29.73,29.75,29.71,29.73,64000.0,27.3022,27.3206,27.2838,27.3022,64000.0
2014-02-19 15:10:00,29.73,29.74,29.71,29.73,51100.0,27.3022,27.3114,27.2838,27.3022,51100.0
2014-02-19 15:15:00,29.73,29.74,29.71,29.73,67500.0,27.3022,27.3114,27.2838,27.3022,67500.0
2014-02-19 15:20:00,29.73,29.73,29.7,29.71,60300.0,27.3022,27.3022,27.2746,27.2838,60300.0
2014-02-19 15:25:00,29.71,29.72,29.68,29.68,68900.0,27.2838,27.293,27.2563,27.2563,68900.0
2014-02-19 15:30:00,29.68,29.69,29.63,29.65,94500.0,27.2563,27.2655,27.2104,27.2287,94500.0
2014-02-19 15:35:00,29.65,29.73,29.65,29.72,128200.0,27.2287,27.3022,27.2287,27.293,128200.0
2014-02-19 15:40:00,29.72,29.77,29.72,29.77,127800.0,27.293,27.3389,27.293,27.3389,127800.0
2014-02-19 15:45:00,29.76,29.77,29.71,29.71,171000.0,27.3297,27.3389,27.2838,27.2838,171000.0
2014-02-19 15:50:00,29.71,29.74,29.7,29.74,193500.0,27.2838,27.3114,27.2746,27.3114,193500.0
2014-02-19 15:55:00,29.74,29.78,29.73,29.75,256700.0,27.3114,27.3481,27.3022,27.3206,256700.0
2014-02-20 09:30:00,29.74,29.94,29.64,29.8,59400.0,27.3114,27.495,27.2195,27.3665,59400.0
2014-02-20 09:35:00,29.78,29.8,29.72,29.75,23300.0,27.3481,27.3665,27.293,27.3206,23300.0
2014-02-20 09:40:00,29.74,29.78,29.67,29.7,292500.0,27.3114,27.3481,27.2471,27.2746,292500.0
2014-02-20 09:45:00,29.71,29.79,29.67,29.76,37900.0,27.2838,27.3573,27.2471,27.3297,37900.0
2014-02-20 09:50:00,29.77,29.86,29.77,29.82,36600.0,27.3389,27.4216,27.3389,27.3848,36600.0
2014-02-20 09:55:00,29.83,29.9,29.83,29.88,326700.0,27.394,27.4583,27.394,27.4399,326700.0
2014-02-20 10:00:00,29.87,29.89,29.79,29.87,26900.0,27.4308,27.4491,27.3573,27.4308,26900.0
2014-02-20 10:05:00,29.87,29.88,29.81,29.84,38400.0,27.4308,27.4399,27.3757,27.4032,38400.0
2014-02-20 10:10:00,29.84,29.89,29.8,29.84,34300.0,27.4032,27.4491,27.3665,27.4032,34300.0
2014-02-20 10:15:00,29.84,29.86,29.8,29.85,44000.0,27.4032,27.4216,27.3665,27.4124,44000.0
2014-02-20 10:20:00,29.85,29.88,29.83,29.83,47700.0,27.4124,27.4399,27.394,27.394,47700.0
2014-02-20 10:25:00,29.84,29.87,29.8,29.8,47300.0,27.4032,27.4308,27.3665,27.3665,47300.0
2014-02-20 10:30:00,29.81,29.82,29.77,29.78,44700.0,27.3757,27.3848,27.3389,27.3481,44700.0
2014-02-20 10:35:00,29.77,29.81,29.76,29.81,28200.0,27.3389,27.3757,27.3297,27.3757,28200.0
2014-02-20 10:40:00,29.81,29.82,29.75,29.75,48800.0,27.3757,27.3848,27.3206,27.3206,48800.0
2014-02-20 10:45:00,29.75,29.81,29.75,29.79,39000.0,27.3206,27.3757,27.3206,27.3573,39000.0
2014-02-20 10:50:00,29.79,29.82,29.75,29.82,43800.0,27.3573,27.3848,27.3206,27.3848,43800.0
2014-02-20 10:55:00,29.82,29.86,29.78,29.8,36000.0,27.3848,27.4216,27.3481,27.3665,36000.0
2014-02-20 11:00:00,29.81,29.84,29.8,29.84,53900.0,27.3757,27.4032,27.3665,27.4032,53900.0
2014-02-20 11:05:00,29.84,29.86,29.82,29.82,34900.0,27.4032,27.4216,27.3848,27.3848,34900.0
2014-02-20 11:10:00,29.82,29.9,29.81,29.89,72700.0,27.3848,27.4583,27.3757,27.4491,72700.0
2014-02-20 11:15:00,29.88,29.9,29.85,29.85,36000.0,27.4399,27.4583,27.4124,27.4124,36000.0
2014-02-20 11:20:00,29.85,29.88,29.85,29.87,42400.0,27.4124,27.4399,27.4124,27.4308,42400.0
2014-02-20 11:25:00,29.87,29.88,29.82,29.84,49900.0,27.4308,27.4399,27.3848,27.4032,49900.0
2014-02-20 11:30:00,29.83,29.9,29.82,29.88,34300.0,27.394,27.4583,27.3848,27.4399,34300.0
2014-02-20 11:35:00,29.89,29.91,29.83,29.85,49100.0,27.4491,27.4675,27.394,27.4124,49100.0
2014-02-20 11:40:00,29.84,29.85,29.8,29.8,22900.0,27.4032,27.4124,27.3665,27.3665,22900.0
2014-02-20 11:45:00,29.8,29.87,29.8,29.85,36200.0,27.3665,27.4308,27.3665,27.4124,36200.0
2014-02-20 11:50:00,29.86,29.87,29.83,29.85,42500.0,27.4216,27.4308,27.394,27.4124,42500.0
2014-02-20 11:55:00,29.85,29.86,29.83,29.86,208200.0,27.4124,27.4216,27.394,27.4216,208200.0
2014-02-20 12:00:00,29.86,29.88,29.84,29.88,24600.0,27.4216,27.4399,27.4032,27.4399,24600.0
2014-02-20 12:05:00,29.88,29.9,29.85,29.88,139100.0,27.4399,27.4583,27.4124,27.4399,139100.0
2014-02-20 12:10:00,29.88,29.9,29.88,29.89,13000.0,27.4399,27.4583,27.4399,27.4491,13000.0
2014-02-20 12:15:00,29.89,29.97,29.87,29.96,33900.0,27.4491,27.5226,27.4308,27.5134,33900.0
2014-02-20 12:20:00,29.96,30.01,29.96,30.0,43200.0,27.5134,27.5593,27.5134,27.5501,43200.0
2014-02-20 12:25:00,30.0,30.01,29.97,30.0,26900.0,27.5501,27.5593,27.5226,27.5501,26900.0
2014-02-20 12:30:00,30.0,30.01,29.96,29.97,20100.0,27.5501,27.5593,27.5134,27.5226,20100.0
2014-02-20 12:35:00,29.98,29.99,29.95,29.95,11400.0,27.5318,27.541,27.5042,27.5042,11400.0
2014-02-20 12:40:00,29.95,29.98,29.92,29.92,17300.0,27.5042,27.5318,27.4767,27.4767,17300.0
2014-02-20 12:45:00,29.93,29.93,29.89,29.92,13300.0,27.4859,27.4859,27.4491,27.4767,13300.0
2014-02-20 12:50:00,29.92,29.94,29.91,29.91,10700.0,27.4767,27.495,27.4675,27.4675,10700.0
2014-02-20 12:55:00,29.91,29.96,29.9,29.94,824500.0,27.4675,27.5134,27.4583,27.495,824500.0
2014-02-20 13:00:00,29.95,29.99,29.95,29.98,13200.0,27.5042,27.541,27.5042,27.5318,13200.0
2014-02-20 13:05:00,29.99,30.0,29.96,30.0,12600.0,27.541,27.5501,27.5134,27.5501,12600.0
2014-02-20 13:10:00,29.99,30.0,29.96,29.99,17000.0,27.541,27.5501,27.5134,27.541,17000.0
2014-02-20 13:15:00,29.99,30.01,29.99,29.99,31800.0,27.541,27.5593,27.541,27.541,31800.0
2014-02-20 13:20:00,30.0,30.03,29.99,30.03,26100.0,27.5501,27.5777,27.541,27.5777,26100.0
2014-02-20 13:25:00,30.03,30.04,30.01,30.02,24800.0,27.5777,27.5869,27.5593,27.5685,24800.0
2014-02-20 13:30:00,30.03,30.06,30.02,30.02,38900.0,27.5777,27.6052,27.5685,27.5685,38900.0
2014-02-20 13:35:00,30.03,30.05,30.02,30.05,12500.0,27.5777,27.5961,27.5685,27.5961,12500.0
2014-02-20 13:40:00,30.05,30.07,30.03,30.05,27200.0,27.5961,27.6144,27.5777,27.5961,27200.0
2014-02-20 13:45:00,30.05,30.06,30.04,30.06,20300.0,27.5961,27.6052,27.5869,27.6052,20300.0
2014-02-20 13:50:00,30.06,30.11,30.05,30.11,91100.0,27.6052,27.6512,27.5961,27.6512,91100.0
2014-02-20 13:55:00,30.11,30.12,30.1,30.1,40600.0,27.6512,27.6603,27.642,27.642,40600.0
2014-02-20 14:00:00,30.1,30.11,30.08,30.11,35300.0,27.642,27.6512,27.6236,27.6512,35300.0
2014-02-20 14:05:00,30.1,30.12,30.08,30.12,27000.0,27.642,27.6603,27.6236,27.6603,27000.0
2014-02-20 14:10:00,30.13,30.16,30.11,30.16,31700.0,27.6695,27.6971,27.6512,27.6971,31700.0
2014-02-20 14:15:00,30.15,30.16,30.13,30.14,31500.0,27.6879,27.6971,27.6695,27.6787,31500.0
2014-02-20 14:20:00,30.15,30.17,30.12,30.12,27400.0,27.6879,27.7063,27.6603,27.6603,27400.0
2014-02-20 14:25:00,30.12,30.13,30.05,30.07,35500.0,27.6603,27.6695,27.5961,27.6144,35500.0
2014-02-20 14:30:00,30.09,30.11,30.06,30.07,15400.0,27.6328,27.6512,27.6052,27.6144,15400.0
2014-02-20 14:35:00,30.06,30.09,30.06,30.09,16100.0,27.6052,27.6328,27.6052,27.6328,16100.0
2014-02-20 14:40:00,30.1,30.15,30.1,30.14,12800.0,27.642,27.6879,27.642,27.6787,12800.0
2014-02-20 14:45:00,30.14,30.16,30.13,30.15,15400.0,27.6787,27.6971,27.6695,27.6879,15400.0
2014-02-20 14:50:00,30.15,30.16,30.11,30.12,12600.0,27.6879,27.6971,27.6512,27.6603,12600.0
2014-02-20 14:55:00,30.11,30.12,30.1,30.1,31800.0,27.6512,27.6603,27.642,27.642,31800.0
2014-02-20 15:00:00,30.1,30.11,30.09,30.1,23200.0,27.642,27.6512,27.6328,27.642,23200.0
2014-02-20 15:05:00,30.1,30.11,30.09,30.1,18700.0,27.642,27.6512,27.6328,27.642,18700.0
2014-02-20 15:10:00,30.09,30.1,30.09,30.09,17200.0,27.6328,27.642,27.6328,27.6328,17200.0
2014-02-20 15:15:00,30.09,30.1,30.03,30.03,52300.0,27.6328,27.642,27.5777,27.5777,52300.0
2014-02-20 15:20:00,30.03,30.05,30.02,30.04,56300.0,27.5777,27.5961,27.5685,27.5869,56300.0
2014-02-20 15:25:00,30.03,30.04,30.02,30.02,27400.0,27.5777,27.5869,27.5685,27.5685,27400.0
2014-02-20 15:30:00,30.03,30.04,30.01,30.02,62900.0,27.5777,27.5869,27.5593,27.5685,62900.0
2014-02-20 15:35:00,30.01,30.02,29.98,29.99,63800.0,27.5593,27.5685,27.5318,27.541,63800.0
2014-02-20 15:40:00,29.98,29.99,29.97,29.98,42700.0,27.5318,27.541,27.5226,27.5318,42700.0
2014-02-20 15:45:00,29.98,30.01,29.98,30.01,46000.0,27.5318,27.5593,27.5318,27.5593,46000.0
2014-02-20 15:50:00,30.0,30.01,29.98,29.98,96700.0,27.5501,27.5593,27.5318,27.5318,96700.0
2014-02-20 15:55:00,29.99,29.99,29.96,29.97,141700.0,27.541,27.541,27.5134,27.5226,141700.0
2014-02-21 09:30:00,29.99,30.03,29.89,29.89,185200.0,27.541,27.5777,27.4491,27.4491,185200.0
2014-02-21 09:35:00,29.88,29.91,29.86,29.86,24500.0,27.4399,27.4675,27.4216,27.4216,24500.0
2014-02-21 09:40:00,29.86,29.9,29.82,29.85,110700.0,27.4216,27.4583,27.3848,27.4124,110700.0
2014-02-21 09:45:00,29.86,29.95,29.82,29.91,40700.0,27.4216,27.5042,27.3848,27.4675,40700.0
2014-02-21 09:50:00,29.92,29.96,29.87,29.89,24400.0,27.4767,27.5134,27.4308,27.4491,24400.0
2014-02-21 09:55:00,29.9,29.94,29.87,29.87,26000.0,27.4583,27.495,27.4308,27.4308,26000.0
2014-02-21 10:00:00,29.89,29.92,29.85,29.86,28200.0,27.4491,27.4767,27.4124,27.4216,28200.0
2014-02-21 10:05:00,29.85,29.85,29.78,29.79,22400.0,27.4124,27.4124,27.3481,27.3573,22400.0
2014-02-21 10:10:00,29.81,29.82,29.79,29.8,18000.0,27.3757,27.3848,27.3573,27.3665,18000.0
2014-02-21 10:15:00,29.8,29.82,29.77,29.82,25900.0,27.3665,27.3848,27.3389,27.3848,25900.0
2014-02-21 10:20:00,29.82,29.87,29.78,29.85,29900.0,27.3848,27.4308,27.3481,27.4124,29900.0
2014-02-21 10:25:00,29.86,29.94,29.86,29.93,33600.0,27.4216,27.495,27.4216,27.4859,33600.0
2014-02-21 10:30:00,29.93,29.97,29.91,29.94,19100.0,27.4859,27.5226,27.4675,27.495,19100.0
2014-02-21 10:35:00,29.94,30.02,29.94,29.96,17100.0,27.495,27.5685,27.495,27.5134,17100.0
2014-02-21 10:40:00,29.97,29.98,29.94,29.95,10500.0,27.5226,27.5318,27.495,27.5042,10500.0
2014-02-21 10:45:00,29.94,29.95,29.92,29.95,8800.0,27.495,27.5042,27.4767,27.5042,8800.0
2014-02-21 10:50:00,29.94,29.95,29.91,29.91,18300.0,27.495,27.5042,27.4675,27.4675,18300.0
2014-02-21 10:55:00,29.9,29.92,29.89,29.89,12600.0,27.4583,27.4767,27.4491,27.4491,12600.0
2014-02-21 11:00:00,29.89,29.91,29.88,29.9,40200.0,27.4491,27.4675,27.4399,27.4583,40200.0
2014-02-21 11:05:00,29.9,29.9,29.86,29.87,27300.0,27.4583,27.4583,27.4216,27.4308,27300.0
2014-02-21 11:10:00,29.87,29.88,29.84,29.86,18900.0,27.4308,27.4399,27.4032,27.4216,18900.0
2014-02-21 11:15:00,29.86,29.88,29.85,29.86,14100.0,27.4216,27.4399,27.4124,27.4216,14100.0
2014-02-21 11:20:00,29.87,29.9,29.86,29.9,25800.0,27.4308,27.4583,27.4216,27.4583,25800.0
2014-02-21 11:25:00,29.9,29.91,29.88,29.9,29400.0,27.4583,27.4675,27.4399,27.4583,29400.0
2014-02-21 11:30:00,29.9,29.94,29.89,29.92,24700.0,27.4583,27.495,27.4491,27.4767,24700.0
2014-02-21 11:35:00,29.93,29.93,29.88,29.89,16800.0,27.4859,27.4859,27.4399,27.4491,16800.0
2014-02-21 11:40:00,29.89,29.91,29.88,29.9,6700.0,27.4491,27.4675,27.4399,27.4583,6700.0
2014-02-21 11:45:00,29.9,29.91,29.85,29.85,33500.0,27.4583,27.4675,27.4124,27.4124,33500.0
2014-02-21 11:50:00,29.86,29.87,29.83,29.83,14300.0,27.4216,27.4308,27.394,27.394,14300.0
2014-02-21 11:55:00,29.83,29.89,29.83,29.84,46700.0,27.394,27.4491,27.394,27.4032,46700.0
2014-02-21 12:00:00,29.84,29.87,29.84,29.85,10300.0,27.4032,27.4308,27.4032,27.4124,10300.0
2014-02-21 12:05:00,29.84,29.87,29.84,29.85,27800.0,27.4032,27.4308,27.4032,27.4124,27800.0
2014-02-21 12:10:00,29.86,29.87,29.83,29.84,15500.0,27.4216,27.4308,27.394,27.4032,15500.0
2014-02-21 12:15:00,29.84,29.86,29.83,29.85,10000.0,27.4032,27.4216,27.394,27.4124,10000.0
2014-02-21 12:20:00,29.86,29.87,29.83,29.85,25900.0,27.4216,27.4308,27.394,27.4124,25900.0
2014-02-21 12:25:00,29.85,29.85,29.82,29.82,14700.0,27.4124,27.4124,27.3848,27.3848,14700.0
2014-02-21 12:30:00,29.82,29.85,29.8,29.8,14500.0,27.3848,27.4124,27.3665,27.3665,14500.0
2014-02-21 12:35:00,29.8,29.82,29.8,29.8,69200.0,27.3665,27.3848,27.3665,27.3665,69200.0
2014-02-21 12:40:00,29.8,29.8,29.75,29.76,18600.0,27.3665,27.3665,27.3206,27.3297,18600.0
2014-02-21 12:45:00,29.76,29.77,29.75,29.77,37900.0,27.3297,27.3389,27.3206,27.3389,37900.0
2014-02-21 12:50:00,29.77,29.78,29.75,29.75,9900.0,27.3389,27.3481,27.3206,27.3206,9900.0
2014-02-21 12:55:00,29.75,29.78,29.75,29.77,10600.0,27.3206,27.3481,27.3206,27.3389,10600.0
2014-02-21 13:00:00,29.78,29.84,29.77,29.81,27600.0,27.3481,27.4032,27.3389,27.3757,27600.0
2014-02-21 13:05:00,29.81,29.81,29.77,29.77,16800.0,27.3757,27.3757,27.3389,27.3389,16800.0
2014-02-21 13:10:00,29.77,29.78,29.75,29.78,7700.0,27.3389,27.3481,27.3206,27.3481,7700.0
2014-02-21 13:15:00,29.77,29.79,29.76,29.77,15600.0,27.3389,27.3573,27.3297,27.3389,15600.0
2014-02-21 13:20:00,29.78,29.8,29.76,29.78,11000.0,27.3481,27.3665,27.3297,27.3481,11000.0
2014-02-21 13:25:00,29.77,29.78,29.75,29.77,9900.0,27.3389,27.3481,27.3206,27.3389,9900.0
2014-02-21 13:30:00,29.77,29.79,29.75,29.76,8600.0,27.3389,27.3573,27.3206,27.3297,8600.0
2014-02-21 13:35:00,29.76,29.78,29.74,29.77,22900.0,27.3297,27.3481,27.3114,27.3389,22900.0
2014-02-21 13:40:00,29.77,29.78,29.74,29.74,16900.0,27.3389,27.3481,27.3114,27.3114,16900.0
2014-02-21 13:45:00,29.74,29.75,29.7,29.7,15800.0,27.3114,27.3206,27.2746,27.2746,15800.0
2014-02-21 13:50:00,29.71,29.71,29.68,29.69,25500.0,27.2838,27.2838,27.2563,27.2655,25500.0
2014-02-21 13:55:00,29.69,29.71,29.69,29.69,31800.0,27.2655,27.2838,27.2655,27.2655,31800.0
2014-02-21 14:00:00,29.69,29.71,29.67,29.67,16900.0,27.2655,27.2838,27.2471,27.2471,16900.0
2014-02-21 14:05:00,29.67,29.67,29.62,29.62,60200.0,27.2471,27.2471,27.2012,27.2012,60200.0
2014-02-21 14:10:00,29.63,29.63,29.59,29.6,25800.0,27.2104,27.2104,27.1736,27.1828,25800.0
2014-02-21 14:15:00,29.6,29.61,29.58,29.61,30900.0,27.1828,27.192,27.1644,27.192,30900.0
2014-02-21 14:20:00,29.62,29.64,29.59,29.6,28200.0,27.2012,27.2195,27.1736,27.1828,28200.0
2014-02-21 14:25:00,29.61,29.65,29.6,29.61,22600.0,27.192,27.2287,27.1828,27.192,22600.0
2014-02-21 14:30:00,29.6,29.61,29.57,29.61,47800.0,27.1828,27.192,27.1553,27.192,47800.0
2014-02-21 14:35:00,29.6,29.61,29.55,29.57,33400.0,27.1828,27.192,27.1369,27.1553,33400.0
2014-02-21 14:40:00,29.57,29.62,29.57,29.62,11000.0,27.1553,27.2012,27.1553,27.2012,11000.0
2014-02-21 14:45:00,29.62,29.62,29.61,29.62,33400.0,27.2012,27.2012,27.192,27.2012,33400.0
2014-02-21 14:50:00,29.61,29.62,29.6,29.61,18700.0,27.192,27.2012,27.1828,27.192,18700.0
2014-02-21 14:55:00,29.61,29.62,29.57,29.58,32200.0,27.192,27.2012,27.1553,27.1644,32200.0
2014-02-21 15:00:00,29.58,29.58,29.55,29.55,34700.0,27.1644,27.1644,27.1369,27.1369,34700.0
2014-02-21 15:05:00,29.55,29.58,29.55,29.58,35000.0,27.1369,27.1644,27.1369,27.1644,35000.0
2014-02-21 15:10:00,29.58,29.6,29.58,29.58,32500.0,27.1644,27.1828,27.1644,27.1644,32500.0
2014-02-21 15:15:00,29.58,29.59,29.57,29.58,49000.0,27.1644,27.1736,27.1553,27.1644,49000.0
2014-02-21 15:20:00,29.58,29.58,29.54,29.54,73200.0,27.1644,27.1644,27.1277,27.1277,73200.0
2014-02-21 15:25:00,29.54,29.55,29.54,29.55,49600.0,27.1277,27.1369,27.1277,27.1369,49600.0
2014-02-21 15:30:00,29.55,29.55,29.53,29.54,97300.0,27.1369,27.1369,27.1185,27.1277,97300.0
2014-02-21 15:35:00,29.54,29.58,29.53,29.55,129800.0,27.1277,27.1644,27.1185,27.1369,129800.0
2014-02-21 15:40:00,29.56,29.58,29.54,29.58,126100.0,27.1461,27.1644,27.1277,27.1644,126100.0
2014-02-21 15:45:00,29.58,29.62,29.55,29.6,121000.0,27.1644,27.2012,27.1369,27.1828,121000.0
2014-02-21 15:50:00,29.61,29.63,29.6,29.63,159700.0,27.192,27.2104,27.1828,27.2104,159700.0
2014-02-21 15:55:00,29.63,29.65,29.61,29.62,284300.0,27.2104,27.2287,27.192,27.2012,284300.0
2014-02-24 09:30:00,29.78,29.89,29.75,29.78,49300.0,27.3481,27.4491,27.3206,27.3481,49300.0
2014-02-24 09:35:00,29.79,29.92,29.77,29.91,29500.0,27.3573,27.4767,27.3389,27.4675,29500.0
2014-02-24 09:40:00,29.9,30.0,29.87,29.97,46600.0,27.4583,27.5501,27.4308,27.5226,46600.0
2014-02-24 09:45:00,29.98,30.04,29.92,29.96,113300.0,27.5318,27.5869,27.4767,27.5134,113300.0
2014-02-24 09:50:00,29.97,30.02,29.94,29.98,36500.0,27.5226,27.5685,27.495,27.5318,36500.0
2014-02-24 09:55:00,29.98,30.07,29.94,30.02,46500.0,27.5318,27.6144,27.495,27.5685,46500.0
2014-02-24 10:00:00,30.03,30.03,29.96,30.01,21100.0,27.5777,27.5777,27.5134,27.5593,21100.0
2014-02-24 10:05:00,30.0,30.03,30.0,30.01,14200.0,27.5501,27.5777,27.5501,27.5593,14200.0
2014-02-24 10:10:00,30.0,30.03,29.99,30.03,15000.0,27.5501,27.5777,27.541,27.5777,15000.0
2014-02-24 10:15:00,30.02,30.04,29.99,30.01,14700.0,27.5685,27.5869,27.541,27.5593,14700.0
2014-02-24 10:20:00,30.0,30.0,29.98,30.0,12100.0,27.5501,27.5501,27.5318,27.5501,12100.0
2014-02-24 10:25:00,30.0,30.01,29.98,30.01,16700.0,27.5501,27.5593,27.5318,27.5593,16700.0
2014-02-24 10:30:00,30.0,30.03,29.98,30.02,32600.0,27.5501,27.5777,27.5318,27.5685,32600.0
2014-02-24 10:35:00,30.02,30.05,30.0,30.02,11700.0,27.5685,27.5961,27.5501,27.5685,11700.0
2014-02-24 10:40:00,30.03,30.03,29.96,29.98,25100.0,27.5777,27.5777,27.5134,27.5318,25100.0
2014-02-24 10:45:00,29.98,30.03,29.97,30.03,57100.0,27.5318,27.5777,27.5226,27.5777,57100.0
2014-02-24 10:50:00,30.03,30.03,29.96,30.0,53300.0,27.5777,27.5777,27.5134,27.5501,53300.0
2014-02-24 10:55:00,30.0,30.0,29.91,29.91,19500.0,27.5501,27.5501,27.4675,27.4675,19500.0
2014-02-24 11:00:00,29.92,29.94,29.9,29.9,21100.0,27.4767,27.495,27.4583,27.4583,21100.0
2014-02-24 11:05:00,29.9,29.93,29.86,29.86,46200.0,27.4583,27.4859,27.4216,27.4216,46200.0
2014-02-24 11:10:00,29.86,29.87,29.85,29.85,15500.0,27.4216,27.4308,27.4124,27.4124,15500.0
2014-02-24 11:15:00,29.84,29.85,29.8,29.81,28800.0,27.4032,27.4124,27.3665,27.3757,28800.0
2014-02-24 11:20:00,29.81,29.82,29.8,29.81,15000.0,27.3757,27.3848,27.3665,27.3757,15000.0
2014-02-24 11:25:00,29.82,29.82,29.77,29.78,32200.0,27.3848,27.3848,27.3389,27.3481,32200.0
2014-02-24 11:30:00,29.78,29.79,29.74,29.78,34100.0,27.3481,27.3573,27.3114,27.3481,34100.0
2014-02-24 11:35:00,29.77,29.83,29.76,29.81,30500.0,27.3389,27.394,27.3297,27.3757,30500.0
2014-02-24 11:40:00,29.82,29.86,29.8,29.85,20800.0,27.3848,27.4216,27.3665,27.4124,20800.0
2014-02-24 11:45:00,29.85,29.87,29.83,29.84,18600.0,27.4124,27.4308,27.394,27.4032,18600.0
2014-02-24 11:50:00,29.84,29.88,29.84,29.87,28100.0,27.4032,27.4399,27.4032,27.4308,28100.0
2014-02-24 11:55:00,29.87,29.87,29.82,29.82,29800.0,27.4308,27.4308,27.3848,27.3848,29800.0
2014-02-24 12:00:00,29.82,29.84,29.8,29.83,28600.0,27.3848,27.4032,27.3665,27.394,28600.0
2014-02-24 12:05:00,29.83,29.83,29.8,29.82,7800.0,27.394,27.394,27.3665,27.3848,7800.0
2014-02-24 12:10:00,29.82,29.82,29.77,29.77,42900.0,27.3848,27.3848,27.3389,27.3389,42900.0
2014-02-24 12:15:00,29.78,29.79,29.75,29.76,55700.0,27.3481,27.3573,27.3206,27.3297,55700.0
2014-02-24 12:20:00,29.77,29.79,29.77,29.78,24700.0,27.3389,27.3573,27.3389,27.3481,24700.0
2014-02-24 12:25:00,29.77,29.78,29.75,29.76,11200.0,27.3389,27.3481,27.3206,27.3297,11200.0
2014-02-24 12:30:00,29.77,29.78,29.75,29.77,13200.0,27.3389,27.3481,27.3206,27.3389,13200.0
2014-02-24 12:35:00,29.77,29.79,29.76,29.77,20900.0,27.3389,27.3573,27.3297,27.3389,20900.0
2014-02-24 12:40:00,29.77,29.78,29.74,29.75,14200.0,27.3389,27.3481,27.3114,27.3206,14200.0
2014-02-24 12:45:00,29.75,29.76,29.72,29.74,33300.0,27.3206,27.3297,27.293,27.3114,33300.0
2014-02-24 12:50:00,29.72,29.76,29.72,29.75,15200.0,27.293,27.3297,27.293,27.3206,15200.0
2014-02-24 12:55:00,29.75,29.75,29.73,29.75,22400.0,27.3206,27.3206,27.3022,27.3206,22400.0
2014-02-24 13:00:00,29.75,29.76,29.75,29.76,6100.0,27.3206,27.3297,27.3206,27.3297,6100.0
2014-02-24 13:05:00,29.76,29.76,29.74,29.75,12300.0,27.3297,27.3297,27.3114,27.3206,12300.0
2014-02-24 13:10:00,29.74,29.75,29.71,29.74,26800.0,27.3114,27.3206,27.2838,27.3114,26800.0
2014-02-24 13:15:00,29.74,29.76,29.74,29.76,5000.0,27.3114,27.3297,27.3114,27.3297,5000.0
2014-02-24 13:20:00,29.76,29.76,29.71,29.72,234000.0,27.3297,27.3297,27.2838,27.293,234000.0
2014-02-24 13:25:00,29.72,29.72,29.7,29.71,19700.0,27.293,27.293,27.2746,27.2838,19700.0
2014-02-24 13:30:00,29.71,29.72,29.71,29.71,23500.0,27.2838,27.293,27.2838,27.2838,23500.0
2014-02-24 13:35:00,29.72,29.72,29.7,29.71,9400.0,27.293,27.293,27.2746,27.2838,9400.0
2014-02-24 13:40:00,29.7,29.71,29.68,29.7,36900.0,27.2746,27.2838,27.2563,27.2746,36900.0
2014-02-24 13:45:00,29.69,29.71,29.69,29.71,17900.0,27.2655,27.2838,27.2655,27.2838,17900.0
2014-02-24 13:50:00,29.71,29.71,29.69,29.7,10800.0,27.2838,27.2838,27.2655,27.2746,10800.0
2014-02-24 13:55:00,29.69,29.72,29.69,29.72,19500.0,27.2655,27.293,27.2655,27.293,19500.0
2014-02-24 14:00:00,29.72,29.76,29.7,29.75,29000.0,27.293,27.3297,27.2746,27.3206,29000.0
2014-02-24 14:05:00,29.75,29.77,29.74,29.77,17000.0,27.3206,27.3389,27.3114,27.3389,17000.0
2014-02-24 14:10:00,29.77,29.77,29.74,29.74,24300.0,27.3389,27.3389,27.3114,27.3114,24300.0
2014-02-24 14:15:00,29.74,29.78,29.74,29.74,22700.0,27.3114,27.3481,27.3114,27.3114,22700.0
2014-02-24 14:20:00,29.73,29.75,29.73,29.74,9600.0,27.3022,27.3206,27.3022,27.3114,9600.0
2014-02-24 14:25:00,29.74,29.75,29.73,29.73,29200.0,27.3114,27.3206,27.3022,27.3022,29200.0
2014-02-24 14:30:00,29.74,29.74,29.7,29.7,27000.0,27.3114,27.3114,27.2746,27.2746,27000.0
2014-02-24 14:35:00,29.71,29.71,29.67,29.71,54700.0,27.2838,27.2838,27.2471,27.2838,54700.0
2014-02-24 14:40:00,29.71,29.71,29.68,29.71,33500.0,27.2838,27.2838,27.2563,27.2838,33500.0
2014-02-24 14:45:00,29.71,29.73,29.7,29.7,24500.0,27.2838,27.3022,27.2746,27.2746,24500.0
2014-02-24 14:50:00,29.7,29.71,29.69,29.7,13900.0,27.2746,27.2838,27.2655,27.2746,13900.0
2014-02-24 14:55:00,29.7,29.71,29.66,29.67,20400.0,27.2746,27.2838,27.2379,27.2471,20400.0
2014-02-24 15:00:00,29.68,29.69,29.65,29.67,23800.0,27.2563,27.2655,27.2287,27.2471,23800.0
2014-02-24 15:05:00,29.67,29.7,29.66,29.7,25400.0,27.2471,27.2746,27.2379,27.2746,25400.0
2014-02-24 15:10:00,29.7,29.71,29.67,29.67,21500.0,27.2746,27.2838,27.2471,27.2471,21500.0
2014-02-24 15:15:00,29.67,29.67,29.66,29.66,6900.0,27.2471,27.2471,27.2379,27.2379,6900.0
2014-02-24 15:20:00,29.67,29.67,29.66,29.67,40600.0,27.2471,27.2471,27.2379,27.2471,40600.0
2014-02-24 15:25:00,29.67,29.67,29.62,29.65,46000.0,27.2471,27.2471,27.2012,27.2287,46000.0
2014-02-24 15:30:00,29.64,29.69,29.63,29.69,28500.0,27.2195,27.2655,27.2104,27.2655,28500.0
2014-02-24 15:35:00,29.69,29.7,29.68,29.7,21700.0,27.2655,27.2746,27.2563,27.2746,21700.0
2014-02-24 15:40:00,29.7,29.71,29.68,29.71,80900.0,27.2746,27.2838,27.2563,27.2838,80900.0
2014-02-24 15:45:00,29.71,29.76,29.71,29.75,152300.0,27.2838,27.3297,27.2838,27.3206,152300.0
2014-02-24 15:50:00,29.74,29.76,29.73,29.75,83200.0,27.3114,27.3297,27.3022,27.3206,83200.0
2014-02-24 15:55:00,29.76,29.77,29.71,29.71,301600.0,27.3297,27.3389,27.2838,27.2838,301600.0
2014-02-25 09:30:00,29.56,29.94,29.55,29.76,70700.0,27.1461,27.495,27.1369,27.3297,70700.0
2014-02-25 09:35:00,29.76,29.96,29.72,29.82,104400.0,27.3297,27.5134,27.293,27.3848,104400.0
2014-02-25 09:40:00,29.81,29.95,29.78,29.92,106600.0,27.3757,27.5042,27.3481,27.4767,106600.0
2014-02-25 09:45:00,29.92,29.98,29.81,29.93,87700.0,27.4767,27.5318,27.3757,27.4859,87700.0
2014-02-25 09:50:00,29.93,29.98,29.89,29.9,35800.0,27.4859,27.5318,27.4491,27.4583,35800.0
2014-02-25 09:55:00,29.89,29.96,29.84,29.85,50600.0,27.4491,27.5134,27.4032,27.4124,50600.0
2014-02-25 10:00:00,29.84,29.91,29.83,29.89,48100.0,27.4032,27.4675,27.394,27.4491,48100.0
2014-02-25 10:05:00,29.9,29.93,29.86,29.9,43700.0,27.4583,27.4859,27.4216,27.4583,43700.0
2014-02-25 10:10:00,29.9,29.93,29.86,29.91,57800.0,27.4583,27.4859,27.4216,27.4675,57800.0
2014-02-25 10:15:00,29.91,29.96,29.91,29.91,63500.0,27.4675,27.5134,27.4675,27.4675,63500.0
2014-02-25 10:20:00,29.91,29.97,29.9,29.94,104800.0,27.4675,27.5226,27.4583,27.495,104800.0
2014-02-25 10:25:00,29.93,29.93,29.84,29.86,48000.0,27.4859,27.4859,27.4032,27.4216,48000.0
2014-02-25 10:30:00,29.86,29.9,29.86,29.89,24000.0,27.4216,27.4583,27.4216,27.4491,24000.0
2014-02-25 10:35:00,29.89,29.92,29.88,29.91,28500.0,27.4491,27.4767,27.4399,27.4675,28500.0
2014-02-25 10:40:00,29.91,29.92,29.86,29.86,25700.0,27.4675,27.4767,27.4216,27.4216,25700.0
2014-02-25 10:45:00,29.87,29.91,29.86,29.88,21700.0,27.4308,27.4675,27.4216,27.4399,21700.0
2014-02-25 10:50:00,29.88,29.9,29.86,29.86,23700.0,27.4399,27.4583,27.4216,27.4216,23700.0
2014-02-25 10:55:00,29.87,29.88,29.82,29.86,18100.0,27.4308,27.4399,27.3848,27.4216,18100.0
2014-02-25 11:00:00,29.86,29.9,29.85,29.9,40900.0,27.4216,27.4583,27.4124,27.4583,40900.0
2014-02-25 11:05:00,29.89,29.89,29.83,29.83,10900.0,27.4491,27.4491,27.394,27.394,10900.0
2014-02-25 11:10:00,29.83,29.9,29.83,29.9,36200.0,27.394,27.4583,27.394,27.4583,36200.0
2014-02-25 11:15:00,29.89,29.94,29.89,29.92,37600.0,27.4491,27.495,27.4491,27.4767,37600.0
2014-02-25 11:20:00,29.92,29.94,29.91,29.93,144300.0,27.4767,27.495,27.4675,27.4859,144300.0
2014-02-25 11:25:00,29.92,29.99,29.92,29.99,50100.0,27.4767,27.541,27.4767,27.541,50100.0
2014-02-25 11:30:00,29.98,29.99,29.94,29.94,21200.0,27.5318,27.541,27.495,27.495,21200.0
2014-02-25 11:35:00,29.94,29.98,29.94,29.95,47900.0,27.495,27.5318,27.495,27.5042,47900.0
2014-02-25 11:40:00,29.94,29.97,29.94,29.94,21400.0,27.495,27.5226,27.495,27.495,21400.0
2014-02-25 11:45:00,29.94,29.97,29.93,29.96,19000.0,27.495,27.5226,27.4859,27.5134,19000.0
2014-02-25 11:50:00,29.96,29.97,29.96,29.96,16000.0,27.5134,27.5226,27.5134,27.5134,16000.0
2014-02-25 11:55:00,29.97,29.97,29.91,29.91,62900.0,27.5226,27.5226,27.4675,27.4675,62900.0
2014-02-25 12:00:00,29.91,29.91,29.87,29.87,10200.0,27.4675,27.4675,27.4308,27.4308,10200.0
2014-02-25 12:05:00,29.87,29.88,29.86,29.88,12500.0,27.4308,27.4399,27.4216,27.4399,12500.0
2014-02-25 12:10:00,29.88,29.9,29.87,29.89,23300.0,27.4399,27.4583,27.4308,27.4491,23300.0
2014-02-25 12:15:00,29.9,29.94,29.9,29.92,28400.0,27.4583,27.495,27.4583,27.4767,28400.0
2014-02-25 12:20:00,29.92,29.94,29.88,29.94,22500.0,27.4767,27.495,27.4399,27.495,22500.0
2014-02-25 12:25:00,29.94,29.97,29.94,29.96,24000.0,27.495,27.5226,27.495,27.5134,24000.0
2014-02-25 12:30:00,29.96,29.97,29.95,29.95,21700.0,27.5134,27.5226,27.5042,27.5042,21700.0
2014-02-25 12:35:00,29.95,29.96,29.94,29.94,16400.0,27.5042,27.5134,27.495,27.495,16400.0
2014-02-25 12:40:00,29.94,29.94,29.89,29.89,9000.0,27.495,27.495,27.4491,27.4491,9000.0
2014-02-25 12:45:00,29.89,29.91,29.89,29.91,10100.0,27.4491,27.4675,27.4491,27.4675,10100.0
2014-02-25 12:50:00,29.9,29.91,29.9,29.91,16700.0,27.4583,27.4675,27.4583,27.4675,16700.0
2014-02-25 12:55:00,29.9,29.93,29.9,29.92,14800.0,27.4583,27.4859,27.4583,27.4767,14800.0
2014-02-25 13:00:00,29.92,29.98,29.92,29.96,40300.0,27.4767,27.5318,27.4767,27.5134,40300.0
2014-02-25 13:05:00,29.96,29.99,29.96,29.98,31600.0,27.5134,27.541,27.5134,27.5318,31600.0
2014-02-25 13:10:00,29.97,30.08,29.97,30.08,85600.0,27.5226,27.6236,27.5226,27.6236,85600.0
2014-02-25 13:15:00,30.08,30.17,30.08,30.17,144700.0,27.6236,27.7063,27.6236,27.7063,144700.0
2014-02-25 13:20:00,30.17,30.3,30.17,30.27,138600.0,27.7063,27.8256,27.7063,27.7981,138600.0
2014-02-25 13:25:00,30.26,30.27,30.2,30.25,153600.0,27.7889,27.7981,27.7338,27.7797,153600.0
2014-02-25 13:30:00,30.25,30.29,30.21,30.25,59100.0,27.7797,27.8165,27.743,27.7797,59100.0
2014-02-25 13:35:00,30.25,30.26,30.25,30.25,49600.0,27.7797,27.7889,27.7797,27.7797,49600.0
2014-02-25 13:40:00,30.25,30.29,30.25,30.27,41700.0,27.7797,27.8165,27.7797,27.7981,41700.0
2014-02-25 13:45:00,30.26,30.27,30.24,30.25,96500.0,27.7889,27.7981,27.7705,27.7797,96500.0
2014-02-25 13:50:00,30.25,30.26,30.25,30.26,19000.0,27.7797,27.7889,27.7797,27.7889,19000.0
2014-02-25 13:55:00,30.25,30.26,30.25,30.26,52500.0,27.7797,27.7889,27.7797,27.7889,52500.0
2014-02-25 14:00:00,30.26,30.38,30.25,30.27,100600.0,27.7889,27.8991,27.7797,27.7981,100600.0
2014-02-25 14:05:00,30.27,30.29,30.25,30.29,37700.0,27.7981,27.8165,27.7797,27.8165,37700.0
2014-02-25 14:10:00,30.28,30.29,30.25,30.27,36400.0,27.8073,27.8165,27.7797,27.7981,36400.0
2014-02-25 14:15:00,30.27,30.27,30.25,30.26,26900.0,27.7981,27.7981,27.7797,27.7889,26900.0
2014-02-25 14:20:00,30.25,30.27,30.25,30.25,64200.0,27.7797,27.7981,27.7797,27.7797,64200.0
2014-02-25 14:25:00,30.26,30.27,30.24,30.27,75700.0,27.7889,27.7981,27.7705,27.7981,75700.0
2014-02-25 14:30:00,30.26,30.27,30.22,30.22,69600.0,27.7889,27.7981,27.7522,27.7522,69600.0
2014-02-25 14:35:00,30.22,30.25,30.19,30.19,77300.0,27.7522,27.7797,27.7246,27.7246,77300.0
2014-02-25 14:40:00,30.2,30.21,30.13,30.13,25400.0,27.7338,27.743,27.6695,27.6695,25400.0
2014-02-25 14:45:00,30.13,30.14,30.12,30.14,29100.0,27.6695,27.6787,27.6603,27.6787,29100.0
2014-02-25 14:50:00,30.14,30.17,30.12,30.13,33600.0,27.6787,27.7063,27.6603,27.6695,33600.0
2014-02-25 14:55:00,30.12,30.16,30.12,30.13,26300.0,27.6603,27.6971,27.6603,27.6695,26300.0
2014-02-25 15:00:00,30.14,30.2,30.12,30.2,38500.0,27.6787,27.7338,27.6603,27.7338,38500.0
2014-02-25 15:05:00,30.19,30.24,30.18,30.23,53200.0,27.7246,27.7705,27.7154,27.7614,53200.0
2014-02-25 15:10:00,30.23,30.24,30.19,30.19,74800.0,27.7614,27.7705,27.7246,27.7246,74800.0
2014-02-25 15:15:00,30.18,30.2,30.14,30.15,80300.0,27.7154,27.7338,27.6787,27.6879,80300.0
2014-02-25 15:20:00,30.15,30.15,30.09,30.09,54200.0,27.6879,27.6879,27.6328,27.6328,54200.0
2014-02-25 15:25:00,30.1,30.11,30.06,30.07,62300.0,27.642,27.6512,27.6052,27.6144,62300.0
2014-02-25 15:30:00,30.07,30.1,30.06,30.1,51800.0,27.6144,27.642,27.6052,27.642,51800.0
2014-02-25 15:35:00,30.1,30.1,30.08,30.08,56800.0,27.642,27.642,27.6236,27.6236,56800.0
2014-02-25 15:40:00,30.09,30.09,30.05,30.05,56900.0,27.6328,27.6328,27.5961,27.5961,56900.0
2014-02-25 15:45:00,30.06,30.13,30.05,30.1,124600.0,27.6052,27.6695,27.5961,27.642,124600.0
2014-02-25 15:50:00,30.1,30.12,30.06,30.06,81000.0,27.642,27.6603,27.6052,27.6052,81000.0
2014-02-25 15:55:00,30.06,30.13,30.06,30.13,144400.0,27.6052,27.6695,27.6052,27.6695,144400.0
2014-02-26 09:30:00,30.04,30.17,30.0,30.12,45600.0,27.5869,27.7063,27.5501,27.6603,45600.0
2014-02-26 09:35:00,30.12,30.2,30.08,30.1,22600.0,27.6603,27.7338,27.6236,27.642,22600.0
2014-02-26 09:40:00,30.08,30.21,30.08,30.15,36600.0,27.6236,27.743,27.6236,27.6879,36600.0
2014-02-26 09:45:00,30.16,30.23,30.13,30.2,47400.0,27.6971,27.7614,27.6695,27.7338,47400.0
2014-02-26 09:50:00,30.19,30.24,30.15,30.17,68600.0,27.7246,27.7705,27.6879,27.7063,68600.0
2014-02-26 09:55:00,30.16,30.22,30.14,30.14,80800.0,27.6971,27.7522,27.6787,27.6787,80800.0
2014-02-26 10:00:00,30.15,30.28,30.15,30.24,149300.0,27.6879,27.8073,27.6879,27.7705,149300.0
2014-02-26 10:05:00,30.23,30.31,30.18,30.19,28100.0,27.7614,27.8348,27.7154,27.7246,28100.0
2014-02-26 10:10:00,30.19,30.34,30.16,30.34,50800.0,27.7246,27.8624,27.6971,27.8624,50800.0
2014-02-26 10:15:00,30.33,30.43,30.31,30.4,42300.0,27.8532,27.945,27.8348,27.9175,42300.0
2014-02-26 10:20:00,30.4,30.45,30.38,30.39,47400.0,27.9175,27.9634,27.8991,27.9083,47400.0
2014-02-26 10:25:00,30.4,30.43,30.35,30.42,24300.0,27.9175,27.945,27.8716,27.9358,24300.0
2014-02-26 10:30:00,30.43,30.44,30.36,30.36,20600.0,27.945,27.9542,27.8807,27.8807,20600.0
2014-02-26 10:35:00,30.37,30.41,30.36,30.41,14300.0,27.8899,27.9267,27.8807,27.9267,14300.0
2014-02-26 10:40:00,30.4,30.41,30.35,30.38,17200.0,27.9175,27.9267,27.8716,27.8991,17200.0
2014-02-26 10:45:00,30.37,30.39,30.34,30.35,24700.0,27.8899,27.9083,27.8624,27.8716,24700.0
2014-02-26 10:50:00,30.34,30.39,30.33,30.35,17800.0,27.8624,27.9083,27.8532,27.8716,17800.0
2014-02-26 10:55:00,30.34,30.35,30.3,30.3,27500.0,27.8624,27.8716,27.8256,27.8256,27500.0
2014-02-26 11:00:00,30.3,30.31,30.25,30.25,18100.0,27.8256,27.8348,27.7797,27.7797,18100.0
2014-02-26 11:05:00,30.26,30.29,30.24,30.26,14500.0,27.7889,27.8165,27.7705,27.7889,14500.0
2014-02-26 11:10:00,30.26,30.29,30.26,30.28,17700.0,27.7889,27.8165,27.7889,27.8073,17700.0
2014-02-26 11:15:00,30.28,30.33,30.26,30.3,21000.0,27.8073,27.8532,27.7889,27.8256,21000.0
2014-02-26 11:20:00,30.3,30.3,30.25,30.3,27900.0,27.8256,27.8256,27.7797,27.8256,27900.0
2014-02-26 11:25:00,30.28,30.28,30.14,30.2,40400.0,27.8073,27.8073,27.6787,27.7338,40400.0
2014-02-26 11:30:00,30.22,30.22,30.12,30.12,41300.0,27.7522,27.7522,27.6603,27.6603,41300.0
2014-02-26 11:35:00,30.12,30.27,30.11,30.26,48100.0,27.6603,27.7981,27.6512,27.7889,48100.0
2014-02-26 11:40:00,30.27,30.27,30.17,30.17,16400.0,27.7981,27.7981,27.7063,27.7063,16400.0
2014-02-26 11:45:00,30.17,30.18,30.07,30.14,61600.0,27.7063,27.7154,27.6144,27.6787,61600.0
2014-02-26 11:50:00,30.13,30.2,30.12,30.17,25000.0,27.6695,27.7338,27.6603,27.7063,25000.0
2014-02-26 11:55:00,30.18,30.23,30.16,30.2,55200.0,27.7154,27.7614,27.6971,27.7338,55200.0
2014-02-26 12:00:00,30.2,30.24,30.19,30.19,10200.0,27.7338,27.7705,27.7246,27.7246,10200.0
2014-02-26 12:05:00,30.19,30.27,30.19,30.24,17100.0,27.7246,27.7981,27.7246,27.7705,17100.0
2014-02-26 12:10:00,30.24,30.3,30.24,30.25,21900.0,27.7705,27.8256,27.7705,27.7797,21900.0
2014-02-26 12:15:00,30.25,30.3,30.25,30.3,16200.0,27.7797,27.8256,27.7797,27.8256,16200.0
2014-02-26 12:20:00,30.3,30.34,30.24,30.24,30800.0,27.8256,27.8624,27.7705,27.7705,30800.0
2014-02-26 12:25:00,30.24,30.33,30.23,30.3,24500.0,27.7705,27.8532,27.7614,27.8256,24500.0
2014-02-26 12:30:00,30.31,30.33,30.3,30.3,8700.0,27.8348,27.8532,27.8256,27.8256,8700.0
2014-02-26 12:35:00,30.3,30.32,30.28,30.3,9200.0,27.8256,27.844,27.8073,27.8256,9200.0
2014-02-26 12:40:00,30.31,30.31,30.26,30.27,7100.0,27.8348,27.8348,27.7889,27.7981,7100.0
2014-02-26 12:45:00,30.28,30.31,30.28,30.3,8400.0,27.8073,27.8348,27.8073,27.8256,8400.0
2014-02-26 12:50:00,30.3,30.3,30.25,30.25,10600.0,27.8256,27.8256,27.7797,27.7797,10600.0
2014-02-26 12:55:00,30.25,30.27,30.24,30.25,9200.0,27.7797,27.7981,27.7705,27.7797,9200.0
2014-02-26 13:00:00,30.24,30.26,30.19,30.21,28000.0,27.7705,27.7889,27.7246,27.743,28000.0
2014-02-26 13:05:00,30.2,30.22,30.18,30.18,19100.0,27.7338,27.7522,27.7154,27.7154,19100.0
2014-02-26 13:10:00,30.18,30.25,30.18,30.23,36500.0,27.7154,27.7797,27.7154,27.7614,36500.0
2014-02-26 13:15:00,30.22,30.23,30.19,30.22,54100.0,27.7522,27.7614,27.7246,27.7522,54100.0
2014-02-26 13:20:00,30.22,30.28,30.22,30.26,26200.0,27.7522,27.8073,27.7522,27.7889,26200.0
2014-02-26 13:25:00,30.27,30.3,30.22,30.22,34700.0,27.7981,27.8256,27.7522,27.7522,34700.0
2014-02-26 13:30:00,30.22,30.27,30.22,30.24,29700.0,27.7522,27.7981,27.7522,27.7705,29700.0
2014-02-26 13:35:00,30.24,30.28,30.23,30.27,44700.0,27.7705,27.8073,27.7614,27.7981,44700.0
2014-02-26 13:40:00,30.26,30.27,30.23,30.27,17000.0,27.7889,27.7981,27.7614,27.7981,17000.0
2014-02-26 13:45:00,30.26,30.28,30.24,30.24,23500.0,27.7889,27.8073,27.7705,27.7705,23500.0
2014-02-26 13:50:00,30.24,30.27,30.23,30.27,19600.0,27.7705,27.7981,27.7614,27.7981,19600.0
2014-02-26 13:55:00,30.27,30.29,30.24,30.26,77100.0,27.7981,27.8165,27.7705,27.7889,77100.0
2014-02-26 14:00:00,30.26,30.27,30.24,30.24,40400.0,27.7889,27.7981,27.7705,27.7705,40400.0
2014-02-26 14:05:00,30.24,30.28,30.24,30.26,45000.0,27.7705,27.8073,27.7705,27.7889,45000.0
2014-02-26 14:10:00,30.26,30.28,30.24,30.28,38800.0,27.7889,27.8073,27.7705,27.8073,38800.0
2014-02-26 14:15:00,30.27,30.32,30.27,30.3,183500.0,27.7981,27.844,27.7981,27.8256,183500.0
2014-02-26 14:20:00,30.3,30.33,30.3,30.3,28000.0,27.8256,27.8532,27.8256,27.8256,28000.0
2014-02-26 14:25:00,30.3,30.34,30.3,30.31,56700.0,27.8256,27.8624,27.8256,27.8348,56700.0
2014-02-26 14:30:00,30.3,30.34,30.3,30.33,45300.0,27.8256,27.8624,27.8256,27.8532,45300.0
2014-02-26 14:35:00,30.33,30.36,30.32,30.35,60700.0,27.8532,27.8807,27.844,27.8716,60700.0
2014-02-26 14:40:00,30.35,30.37,30.34,30.37,19100.0,27.8716,27.8899,27.8624,27.8899,19100.0
2014-02-26 14:45:00,30.37,30.37,30.31,30.34,32500.0,27.8899,27.8899,27.8348,27.8624,32500.0
2014-02-26 14:50:00,30.33,30.34,30.31,30.31,15200.0,27.8532,27.8624,27.8348,27.8348,15200.0
2014-02-26 14:55:00,30.32,30.35,30.3,30.34,20500.0,27.844,27.8716,27.8256,27.8624,20500.0
2014-02-26 15:00:00,30.33,30.36,30.33,30.35,40800.0,27.8532,27.8807,27.8532,27.8716,40800.0
2014-02-26 15:05:00,30.34,30.37,30.34,30.35,39600.0,27.8624,27.8899,27.8624,27.8716,39600.0
2014-02-26 15:10:00,30.35,30.41,30.35,30.39,85100.0,27.8716,27.9267,27.8716,27.9083,85100.0
2014-02-26 15:15:00,30.38,30.42,30.34,30.34,54400.0,27.8991,27.9358,27.8624,27.8624,54400.0
2014-02-26 15:20:00,30.34,30.36,30.31,30.34,40600.0,27.8624,27.8807,27.8348,27.8624,40600.0
2014-02-26 15:25:00,30.34,30.34,30.3,30.32,36200.0,27.8624,27.8624,27.8256,27.844,36200.0
2014-02-26 15:30:00,30.32,30.37,30.32,30.35,44600.0,27.844,27.8899,27.844,27.8716,44600.0
2014-02-26 15:35:00,30.34,30.35,30.32,30.34,54600.0,27.8624,27.8716,27.844,27.8624,54600.0
2014-02-26 15:40:00,30.34,30.36,30.31,30.32,97000.0,27.8624,27.8807,27.8348,27.844,97000.0
2014-02-26 15:45:00,30.32,30.36,30.32,30.36,91700.0,27.844,27.8807,27.844,27.8807,91700.0
2014-02-26 15:50:00,30.35,30.37,30.34,30.36,111300.0,27.8716,27.8899,27.8624,27.8807,111300.0
2014-02-26 15:55:00,30.36,30.45,30.36,30.41,221800.0,27.8807,27.9634,27.8807,27.9267,221800.0
2014-02-27 09:30:00,30.4,30.46,30.38,30.44,94700.0,27.9175,27.9726,27.8991,27.9542,94700.0
2014-02-27 09:35:00,30.45,30.49,30.42,30.48,68600.0,27.9634,28.0001,27.9358,27.9909,68600.0
2014-02-27 09:40:00,30.48,30.53,30.48,30.5,61000.0,27.9909,28.0369,27.9909,28.0093,61000.0
2014-02-27 09:45:00,30.49,30.55,30.49,30.53,143900.0,28.0001,28.0552,28.0001,28.0369,143900.0
2014-02-27 09:50:00,30.52,30.52,30.4,30.4,60700.0,28.0277,28.0277,27.9175,27.9175,60700.0
2014-02-27 09:55:00,30.4,30.43,30.35,30.4,52500.0,27.9175,27.945,27.8716,27.9175,52500.0
2014-02-27 10:00:00,30.4,30.43,30.36,30.4,63500.0,27.9175,27.945,27.8807,27.9175,63500.0
2014-02-27 10:05:00,30.39,30.41,30.36,30.4,86900.0,27.9083,27.9267,27.8807,27.9175,86900.0
2014-02-27 10:10:00,30.39,30.41,30.37,30.4,43600.0,27.9083,27.9267,27.8899,27.9175,43600.0
2014-02-27 10:15:00,30.4,30.4,30.37,30.38,53500.0,27.9175,27.9175,27.8899,27.8991,53500.0
2014-02-27 10:20:00,30.38,30.41,30.37,30.39,110900.0,27.8991,27.9267,27.8899,27.9083,110900.0
2014-02-27 10:25:00,30.39,30.41,30.35,30.39,53200.0,27.9083,27.9267,27.8716,27.9083,53200.0
2014-02-27 10:30:00,30.4,30.41,30.37,30.41,44700.0,27.9175,27.9267,27.8899,27.9267,44700.0
2014-02-27 10:35:00,30.41,30.43,30.4,30.41,31400.0,27.9267,27.945,27.9175,27.9267,31400.0
2014-02-27 10:40:00,30.4,30.43,30.39,30.41,63900.0,27.9175,27.945,27.9083,27.9267,63900.0
2014-02-27 10:45:00,30.4,30.44,30.35,30.44,101200.0,27.9175,27.9542,27.8716,27.9542,101200.0
2014-02-27 10:50:00,30.44,30.52,30.4,30.52,108400.0,27.9542,28.0277,27.9175,28.0277,108400.0
2014-02-27 10:55:00,30.52,30.59,30.52,30.55,61300.0,28.0277,28.092,28.0277,28.0552,61300.0
2014-02-27 11:00:00,30.55,30.64,30.52,30.53,131000.0,28.0552,28.1379,28.0277,28.0369,131000.0
2014-02-27 11:05:00,30.53,30.54,30.49,30.53,52900.0,28.0369,28.046,28.0001,28.0369,52900.0
2014-02-27 11:10:00,30.53,30.6,30.51,30.6,82000.0,28.0369,28.1011,28.0185,28.1011,82000.0
2014-02-27 11:15:00,30.6,30.6,30.57,30.6,37800.0,28.1011,28.1011,28.0736,28.1011,37800.0
2014-02-27 11:20:00,30.6,30.6,30.59,30.6,26700.0,28.1011,28.1011,28.092,28.1011,26700.0
2014-02-27 11:25:00,30.61,30.66,30.61,30.65,92100.0,28.1103,28.1562,28.1103,28.1471,92100.0
2014-02-27 11:30:00,30.64,30.7,30.6,30.65,103300.0,28.1379,28.193,28.1011,28.1471,103300.0
2014-02-27 11:35:00,30.65,30.65,30.54,30.55,47100.0,28.1471,28.1471,28.046,28.0552,47100.0
2014-02-27 11:40:00,30.55,30.56,30.5,30.56,105500.0,28.0552,28.0644,28.0093,28.0644,105500.0
2014-02-27 11:45:00,30.55,30.6,30.55,30.57,41600.0,28.0552,28.1011,28.0552,28.0736,41600.0
2014-02-27 11:50:00,30.59,30.59,30.51,30.52,36200.0,28.092,28.092,28.0185,28.0277,36200.0
2014-02-27 11:55:00,30.53,30.59,30.52,30.56,73300.0,28.0369,28.092,28.0277,28.0644,73300.0
2014-02-27 12:00:00,30.57,30.57,30.53,30.53,12400.0,28.0736,28.0736,28.0369,28.0369,12400.0
2014-02-27 12:05:00,30.52,30.52,30.49,30.5,22400.0,28.0277,28.0277,28.0001,28.0093,22400.0
2014-02-27 12:10:00,30.5,30.53,30.48,30.5,56000.0,28.0093,28.0369,27.9909,28.0093,56000.0
2014-02-27 12:15:00,30.5,30.51,30.48,30.5,25300.0,28.0093,28.0185,27.9909,28.0093,25300.0
2014-02-27 12:20:00,30.5,30.53,30.49,30.51,16800.0,28.0093,28.0369,28.0001,28.0185,16800.0
2014-02-27 12:25:00,30.5,30.53,30.49,30.52,11200.0,28.0093,28.0369,28.0001,28.0277,11200.0
2014-02-27 12:30:00,30.53,30.54,30.52,30.53,11600.0,28.0369,28.046,28.0277,28.0369,11600.0
2014-02-27 12:35:00,30.52,30.55,30.52,30.52,10900.0,28.0277,28.0552,28.0277,28.0277,10900.0
2014-02-27 12:40:00,30.52,30.54,30.52,30.54,8700.0,28.0277,28.046,28.0277,28.046,8700.0
2014-02-27 12:45:00,30.53,30.54,30.52,30.54,7600.0,28.0369,28.046,28.0277,28.046,7600.0
2014-02-27 12:50:00,30.54,30.54,30.51,30.51,8200.0,28.046,28.046,28.0185,28.0185,8200.0
2014-02-27 12:55:00,30.51,30.52,30.5,30.5,6100.0,28.0185,28.0277,28.0093,28.0093,6100.0
2014-02-27 13:00:00,30.51,30.51,30.5,30.51,8800.0,28.0185,28.0185,28.0093,28.0185,8800.0
2014-02-27 13:05:00,30.51,30.51,30.5,30.51,5700.0,28.0185,28.0185,28.0093,28.0185,5700.0
2014-02-27 13:10:00,30.51,30.51,30.5,30.51,5200.0,28.0185,28.0185,28.0093,28.0185,5200.0
2014-02-27 13:15:00,30.51,30.55,30.5,30.53,25000.0,28.0185,28.0552,28.0093,28.0369,25000.0
2014-02-27 13:20:00,30.53,30.57,30.52,30.57,16300.0,28.0369,28.0736,28.0277,28.0736,16300.0
2014-02-27 13:25:00,30.58,30.58,30.55,30.56,10300.0,28.0828,28.0828,28.0552,28.0644,10300.0
2014-02-27 13:30:00,30.57,30.57,30.54,30.55,9700.0,28.0736,28.0736,28.046,28.0552,9700.0
2014-02-27 13:35:00,30.55,30.59,30.55,30.58,16000.0,28.0552,28.092,28.0552,28.0828,16000.0
2014-02-27 13:40:00,30.58,30.59,30.56,30.57,26900.0,28.0828,28.092,28.0644,28.0736,26900.0
2014-02-27 13:45:00,30.56,30.59,30.55,30.57,14100.0,28.0644,28.092,28.0552,28.0736,14100.0
2014-02-27 13:50:00,30.57,30.58,30.57,30.58,11400.0,28.0736,28.0828,28.0736,28.0828,11400.0
2014-02-27 13:55:00,30.58,30.6,30.58,30.59,22800.0,28.0828,28.1011,28.0828,28.092,22800.0
2014-02-27 14:00:00,30.6,30.61,30.6,30.61,4800.0,28.1011,28.1103,28.1011,28.1103,4800.0
2014-02-27 14:05:00,30.61,30.65,30.61,30.64,17500.0,28.1103,28.1471,28.1103,28.1379,17500.0
2014-02-27 14:10:00,30.64,30.64,30.63,30.63,6200.0,28.1379,28.1379,28.1287,28.1287,6200.0
2014-02-27 14:15:00,30.64,30.64,30.59,30.6,30000.0,28.1379,28.1379,28.092,28.1011,30000.0
2014-02-27 14:20:00,30.61,30.62,30.6,30.6,21300.0,28.1103,28.1195,28.1011,28.1011,21300.0
2014-02-27 14:25:00,30.6,30.61,30.59,30.61,11900.0,28.1011,28.1103,28.092,28.1103,11900.0
2014-02-27 14:30:00,30.6,30.61,30.6,30.61,9600.0,28.1011,28.1103,28.1011,28.1103,9600.0
2014-02-27 14:35:00,30.61,30.61,30.6,30.61,34100.0,28.1103,28.1103,28.1011,28.1103,34100.0
2014-02-27 14:40:00,30.61,30.65,30.6,30.62,48500.0,28.1103,28.1471,28.1011,28.1195,48500.0
2014-02-27 14:45:00,30.62,30.68,30.62,30.67,60800.0,28.1195,28.1746,28.1195,28.1654,60800.0
2014-02-27 14:50:00,30.68,30.69,30.67,30.69,13700.0,28.1746,28.1838,28.1654,28.1838,13700.0
2014-02-27 14:55:00,30.69,30.69,30.65,30.68,19800.0,28.1838,28.1838,28.1471,28.1746,19800.0
2014-02-27 15:00:00,30.68,30.68,30.63,30.63,23600.0,28.1746,28.1746,28.1287,28.1287,23600.0
2014-02-27 15:05:00,30.63,30.69,30.63,30.68,34900.0,28.1287,28.1838,28.1287,28.1746,34900.0
2014-02-27 15:10:00,30.68,30.69,30.65,30.65,21500.0,28.1746,28.1838,28.1471,28.1471,21500.0
2014-02-27 15:15:00,30.65,30.69,30.65,30.69,24800.0,28.1471,28.1838,28.1471,28.1838,24800.0
2014-02-27 15:20:00,30.69,30.7,30.68,30.69,67500.0,28.1838,28.193,28.1746,28.1838,67500.0
2014-02-27 15:25:00,30.68,30.74,30.68,30.71,46000.0,28.1746,28.2297,28.1746,28.2022,46000.0
2014-02-27 15:30:00,30.72,30.72,30.69,30.7,34100.0,28.2113,28.2113,28.1838,28.193,34100.0
2014-02-27 15:35:00,30.69,30.7,30.69,30.69,51400.0,28.1838,28.193,28.1838,28.1838,51400.0
2014-02-27 15:40:00,30.7,30.72,30.69,30.71,62200.0,28.193,28.2113,28.1838,28.2022,62200.0
2014-02-27 15:45:00,30.71,30.71,30.63,30.64,86000.0,28.2022,28.2022,28.1287,28.1379,86000.0
2014-02-27 15:50:00,30.63,30.68,30.63,30.68,75100.0,28.1287,28.1746,28.1287,28.1746,75100.0
2014-02-27 15:55:00,30.67,30.74,30.66,30.74,133300.0,28.1654,28.2297,28.1562,28.2297,133300.0
2014-02-28 09:30:00,30.75,30.75,30.63,30.63,36700.0,28.2389,28.2389,28.1287,28.1287,36700.0
2014-02-28 09:35:00,30.65,30.72,30.65,30.7,14800.0,28.1471,28.2113,28.1471,28.193,14800.0
2014-02-28 09:40:00,30.69,30.75,30.69,30.73,19300.0,28.1838,28.2389,28.1838,28.2205,19300.0
2014-02-28 09:45:00,30.74,30.74,30.65,30.68,40900.0,28.2297,28.2297,28.1471,28.1746,40900.0
2014-02-28 09:50:00,30.68,30.72,30.65,30.71,32800.0,28.1746,28.2113,28.1471,28.2022,32800.0
2014-02-28 09:55:00,30.71,30.73,30.68,30.69,79500.0,28.2022,28.2205,28.1746,28.1838,79500.0
2014-02-28 10:00:00,30.69,30.78,30.68,30.77,67600.0,28.1838,28.2664,28.1746,28.2573,67600.0
2014-02-28 10:05:00,30.76,30.85,30.73,30.83,155900.0,28.2481,28.3307,28.2205,28.3124,155900.0
2014-02-28 10:10:00,30.85,30.85,30.78,30.81,182600.0,28.3307,28.3307,28.2664,28.294,182600.0
2014-02-28 10:15:00,30.81,30.86,30.79,30.86,41300.0,28.294,28.3399,28.2756,28.3399,41300.0
2014-02-28 10:20:00,30.86,31.0,30.85,30.97,256600.0,28.3399,28.4685,28.3307,28.4409,256600.0
2014-02-28 10:25:00,30.96,30.98,30.94,30.95,26900.0,28.4317,28.4501,28.4134,28.4226,26900.0
2014-02-28 10:30:00,30.94,30.94,30.83,30.83,34300.0,28.4134,28.4134,28.3124,28.3124,34300.0
2014-02-28 10:35:00,30.83,30.91,30.82,30.89,58900.0,28.3124,28.3858,28.3032,28.3675,58900.0
2014-02-28 10:40:00,30.9,30.95,30.88,30.93,37000.0,28.3766,28.4226,28.3583,28.4042,37000.0
2014-02-28 10:45:00,30.94,30.94,30.9,30.93,34900.0,28.4134,28.4134,28.3766,28.4042,34900.0
2014-02-28 10:50:00,30.92,30.93,30.9,30.93,39700.0,28.395,28.4042,28.3766,28.4042,39700.0
2014-02-28 10:55:00,30.93,30.94,30.9,30.9,33900.0,28.4042,28.4134,28.3766,28.3766,33900.0
2014-02-28 11:00:00,30.91,30.95,30.9,30.93,33400.0,28.3858,28.4226,28.3766,28.4042,33400.0
2014-02-28 11:05:00,30.93,30.95,30.89,30.89,41700.0,28.4042,28.4226,28.3675,28.3675,41700.0
2014-02-28 11:10:00,30.9,30.94,30.9,30.91,25300.0,28.3766,28.4134,28.3766,28.3858,25300.0
2014-02-28 11:15:00,30.92,30.95,30.9,30.9,36000.0,28.395,28.4226,28.3766,28.3766,36000.0
2014-02-28 11:20:00,30.89,30.93,30.89,30.93,14100.0,28.3675,28.4042,28.3675,28.4042,14100.0
2014-02-28 11:25:00,30.92,30.93,30.87,30.9,35900.0,28.395,28.4042,28.3491,28.3766,35900.0
2014-02-28 11:30:00,30.91,30.93,30.89,30.93,19500.0,28.3858,28.4042,28.3675,28.4042,19500.0
2014-02-28 11:35:00,30.93,30.95,30.89,30.89,52600.0,28.4042,28.4226,28.3675,28.3675,52600.0
2014-02-28 11:40:00,30.88,30.89,30.85,30.87,18500.0,28.3583,28.3675,28.3307,28.3491,18500.0
2014-02-28 11:45:00,30.87,30.9,30.87,30.88,25800.0,28.3491,28.3766,28.3491,28.3583,25800.0
2014-02-28 11:50:00,30.88,30.93,30.87,30.92,20600.0,28.3583,28.4042,28.3491,28.395,20600.0
2014-02-28 11:55:00,30.92,30.92,30.86,30.87,23600.0,28.395,28.395,28.3399,28.3491,23600.0
2014-02-28 12:00:00,30.87,30.88,30.83,30.83,22800.0,28.3491,28.3583,28.3124,28.3124,22800.0
2014-02-28 12:05:00,30.83,30.84,30.79,30.83,22300.0,28.3124,28.3215,28.2756,28.3124,22300.0
2014-02-28 12:10:00,30.83,30.88,30.83,30.88,31900.0,28.3124,28.3583,28.3124,28.3583,31900.0
2014-02-28 12:15:00,30.88,30.91,30.84,30.91,21900.0,28.3583,28.3858,28.3215,28.3858,21900.0
2014-02-28 12:20:00,30.9,30.9,30.87,30.88,9100.0,28.3766,28.3766,28.3491,28.3583,9100.0
2014-02-28 12:25:00,30.88,30.89,30.86,30.88,14800.0,28.3583,28.3675,28.3399,28.3583,14800.0
2014-02-28 12:30:00,30.87,30.88,30.84,30.85,21400.0,28.3491,28.3583,28.3215,28.3307,21400.0
2014-02-28 12:35:00,30.85,30.91,30.83,30.91,14500.0,28.3307,28.3858,28.3124,28.3858,14500.0
2014-02-28 12:40:00,30.91,30.93,30.89,30.91,31900.0,28.3858,28.4042,28.3675,28.3858,31900.0
2014-02-28 12:45:00,30.91,30.92,30.86,30.87,15600.0,28.3858,28.395,28.3399,28.3491,15600.0
2014-02-28 12:50:00,30.87,30.87,30.82,30.85,18500.0,28.3491,28.3491,28.3032,28.3307,18500.0
2014-02-28 12:55:00,30.86,30.86,30.84,30.86,9500.0,28.3399,28.3399,28.3215,28.3399,9500.0
2014-02-28 13:00:00,30.85,30.86,30.84,30.85,25000.0,28.3307,28.3399,28.3215,28.3307,25000.0
2014-02-28 13:05:00,30.85,30.87,30.84,30.87,34100.0,28.3307,28.3491,28.3215,28.3491,34100.0
2014-02-28 13:10:00,30.87,30.89,30.85,30.85,18200.0,28.3491,28.3675,28.3307,28.3307,18200.0
2014-02-28 13:15:00,30.86,30.87,30.82,30.83,14100.0,28.3399,28.3491,28.3032,28.3124,14100.0
2014-02-28 13:20:00,30.83,30.83,30.78,30.8,24700.0,28.3124,28.3124,28.2664,28.2848,24700.0
2014-02-28 13:25:00,30.8,30.85,30.8,30.85,13300.0,28.2848,28.3307,28.2848,28.3307,13300.0
2014-02-28 13:30:00,30.84,30.86,30.82,30.85,19400.0,28.3215,28.3399,28.3032,28.3307,19400.0
2014-02-28 13:35:00,30.84,30.85,30.83,30.84,17300.0,28.3215,28.3307,28.3124,28.3215,17300.0
2014-02-28 13:40:00,30.83,30.87,30.83,30.86,19600.0,28.3124,28.3491,28.3124,28.3399,19600.0
2014-02-28 13:45:00,30.86,30.87,30.84,30.87,52400.0,28.3399,28.3491,28.3215,28.3491,52400.0
2014-02-28 13:50:00,30.86,30.87,30.84,30.87,58600.0,28.3399,28.3491,28.3215,28.3491,58600.0
2014-02-28 13:55:00,30.86,30.88,30.85,30.88,12600.0,28.3399,28.3583,28.3307,28.3583,12600.0
2014-02-28 14:00:00,30.88,30.91,30.86,30.9,44000.0,28.3583,28.3858,28.3399,28.3766,44000.0
2014-02-28 14:05:00,30.91,30.91,30.84,30.87,25100.0,28.3858,28.3858,28.3215,28.3491,25100.0
2014-02-28 14:10:00,30.86,30.87,30.82,30.86,51500.0,28.3399,28.3491,28.3032,28.3399,51500.0
2014-02-28 14:15:00,30.85,30.9,30.85,30.9,29600.0,28.3307,28.3766,28.3307,28.3766,29600.0
2014-02-28 14:20:00,30.9,30.9,30.86,30.86,26200.0,28.3766,28.3766,28.3399,28.3399,26200.0
2014-02-28 14:25:00,30.86,30.94,30.84,30.92,207100.0,28.3399,28.4134,28.3215,28.395,207100.0
2014-02-28 14:30:00,30.92,30.94,30.92,30.94,75100.0,28.395,28.4134,28.395,28.4134,75100.0
2014-02-28 14:35:00,30.94,30.96,30.91,30.91,122100.0,28.4134,28.4317,28.3858,28.3858,122100.0
2014-02-28 14:40:00,30.92,30.93,30.89,30.9,43100.0,28.395,28.4042,28.3675,28.3766,43100.0
2014-02-28 14:45:00,30.9,30.91,30.84,30.88,94900.0,28.3766,28.3858,28.3215,28.3583,94900.0
2014-02-28 14:50:00,30.88,30.9,30.84,30.85,78900.0,28.3583,28.3766,28.3215,28.3307,78900.0
2014-02-28 14:55:00,30.85,30.93,30.84,30.91,82300.0,28.3307,28.4042,28.3215,28.3858,82300.0
2014-02-28 15:00:00,30.9,30.91,30.81,30.88,175900.0,28.3766,28.3858,28.294,28.3583,175900.0
2014-02-28 15:05:00,30.88,30.89,30.79,30.82,93800.0,28.3583,28.3675,28.2756,28.3032,93800.0
2014-02-28 15:10:00,30.82,30.85,30.76,30.8,105900.0,28.3032,28.3307,28.2481,28.2848,105900.0
2014-02-28 15:15:00,30.79,30.81,30.74,30.79,63000.0,28.2756,28.294,28.2297,28.2756,63000.0
2014-02-28 15:20:00,30.79,30.83,30.78,30.82,66200.0,28.2756,28.3124,28.2664,28.3032,66200.0
2014-02-28 15:25:00,30.81,30.89,30.8,30.86,81000.0,28.294,28.3675,28.2848,28.3399,81000.0
2014-02-28 15:30:00,30.86,30.9,30.86,30.87,86500.0,28.3399,28.3766,28.3399,28.3491,86500.0
2014-02-28 15:35:00,30.87,30.91,30.86,30.89,80500.0,28.3491,28.3858,28.3399,28.3675,80500.0
2014-02-28 15:40:00,30.89,30.93,30.89,30.92,86900.0,28.3675,28.4042,28.3675,28.395,86900.0
2014-02-28 15:45:00,30.92,30.95,30.9,30.94,154000.0,28.395,28.4226,28.3766,28.4134,154000.0
2014-02-28 15:50:00,30.94,30.97,30.93,30.97,187700.0,28.4134,28.4409,28.4042,28.4409,187700.0
2014-02-28 15:55:00,30.97,31.02,30.94,31.02,388900.0,28.4409,28.4868,28.4134,28.4868,388900.0
2014-03-03 09:30:00,30.88,30.89,30.79,30.89,69400.0,28.3583,28.3675,28.2756,28.3675,69400.0
2014-03-03 09:35:00,30.89,31.1,30.88,30.99,80600.0,28.3675,28.5603,28.3583,28.4593,80600.0
2014-03-03 09:40:00,30.98,31.05,30.91,30.91,75800.0,28.4501,28.5144,28.3858,28.3858,75800.0
2014-03-03 09:45:00,30.9,30.93,30.81,30.89,54500.0,28.3766,28.4042,28.294,28.3675,54500.0
2014-03-03 09:50:00,30.89,30.99,30.85,30.95,60000.0,28.3675,28.4593,28.3307,28.4226,60000.0
2014-03-03 09:55:00,30.94,30.98,30.88,30.92,43900.0,28.4134,28.4501,28.3583,28.395,43900.0
2014-03-03 10:00:00,30.93,30.99,30.88,30.9,45000.0,28.4042,28.4593,28.3583,28.3766,45000.0
2014-03-03 10:05:00,30.92,30.99,30.89,30.89,22100.0,28.395,28.4593,28.3675,28.3675,22100.0
2014-03-03 10:10:00,30.91,30.97,30.89,30.9,29700.0,28.3858,28.4409,28.3675,28.3766,29700.0
2014-03-03 10:15:00,30.89,30.96,30.88,30.92,42200.0,28.3675,28.4317,28.3583,28.395,42200.0
2014-03-03 10:20:00,30.93,30.96,30.88,30.94,45500.0,28.4042,28.4317,28.3583,28.4134,45500.0
2014-03-03 10:25:00,30.94,31.04,30.93,31.03,30600.0,28.4134,28.5052,28.4042,28.496,30600.0
2014-03-03 10:30:00,31.04,31.08,30.96,30.98,29200.0,28.5052,28.5419,28.4317,28.4501,29200.0
2014-03-03 10:35:00,30.98,31.02,30.98,31.02,52400.0,28.4501,28.4868,28.4501,28.4868,52400.0
2014-03-03 10:40:00,31.02,31.1,31.01,31.06,32400.0,28.4868,28.5603,28.4777,28.5236,32400.0
2014-03-03 10:45:00,31.06,31.07,31.02,31.02,28700.0,28.5236,28.5328,28.4868,28.4868,28700.0
2014-03-03 10:50:00,31.03,31.08,31.02,31.08,21800.0,28.496,28.5419,28.4868,28.5419,21800.0
2014-03-03 10:55:00,31.08,31.15,31.0,31.13,64800.0,28.5419,28.6062,28.4685,28.5879,64800.0
2014-03-03 11:00:00,31.12,31.15,31.11,31.12,28000.0,28.5787,28.6062,28.5695,28.5787,28000.0
2014-03-03 11:05:00,31.11,31.11,31.07,31.1,37900.0,28.5695,28.5695,28.5328,28.5603,37900.0
2014-03-03 11:10:00,31.09,31.1,31.04,31.08,59400.0,28.5511,28.5603,28.5052,28.5419,59400.0
2014-03-03 11:15:00,31.08,31.1,31.05,31.05,21600.0,28.5419,28.5603,28.5144,28.5144,21600.0
2014-03-03 11:20:00,31.05,31.13,31.05,31.11,31800.0,28.5144,28.5879,28.5144,28.5695,31800.0
2014-03-03 11:25:00,31.11,31.14,31.07,31.14,48300.0,28.5695,28.597,28.5328,28.597,48300.0
2014-03-03 11:30:00,31.14,31.18,31.14,31.16,127700.0,28.597,28.6338,28.597,28.6154,127700.0
2014-03-03 11:35:00,31.16,31.16,31.07,31.09,45800.0,28.6154,28.6154,28.5328,28.5511,45800.0
2014-03-03 11:40:00,31.09,31.13,31.09,31.13,45100.0,28.5511,28.5879,28.5511,28.5879,45100.0
2014-03-03 11:45:00,31.13,31.14,31.09,31.11,101500.0,28.5879,28.597,28.5511,28.5695,101500.0
2014-03-03 11:50:00,31.1,31.1,31.04,31.04,26000.0,28.5603,28.5603,28.5052,28.5052,26000.0
2014-03-03 11:55:00,31.04,31.05,30.99,30.99,33100.0,28.5052,28.5144,28.4593,28.4593,33100.0
2014-03-03 12:00:00,31.0,31.04,30.99,31.0,33500.0,28.4685,28.5052,28.4593,28.4685,33500.0
2014-03-03 12:05:00,31.0,31.02,30.95,30.98,47500.0,28.4685,28.4868,28.4226,28.4501,47500.0
2014-03-03 12:10:00,30.98,31.05,30.92,31.03,49600.0,28.4501,28.5144,28.395,28.496,49600.0
2014-03-03 12:15:00,31.03,31.03,30.98,31.0,26800.0,28.496,28.496,28.4501,28.4685,26800.0
2014-03-03 12:20:00,31.0,31.05,31.0,31.05,17700.0,28.4685,28.5144,28.4685,28.5144,17700.0
2014-03-03 12:25:00,31.04,31.05,31.0,31.0,22200.0,28.5052,28.5144,28.4685,28.4685,22200.0
2014-03-03 12:30:00,31.01,31.03,31.0,31.02,17200.0,28.4777,28.496,28.4685,28.4868,17200.0
2014-03-03 12:35:00,31.02,31.05,31.02,31.05,20900.0,28.4868,28.5144,28.4868,28.5144,20900.0
2014-03-03 12:40:00,31.05,31.08,31.04,31.08,21300.0,28.5144,28.5419,28.5052,28.5419,21300.0
2014-03-03 12:45:00,31.08,31.11,31.05,31.08,42900.0,28.5419,28.5695,28.5144,28.5419,42900.0
2014-03-03 12:50:00,31.08,31.1,31.05,31.09,24600.0,28.5419,28.5603,28.5144,28.5511,24600.0
2014-03-03 12:55:00,31.08,31.14,31.08,31.12,9500.0,28.5419,28.597,28.5419,28.5787,9500.0
2014-03-03 13:00:00,31.11,31.13,31.09,31.12,28000.0,28.5695,28.5879,28.5511,28.5787,28000.0
2014-03-03 13:05:00,31.11,31.12,31.08,31.1,16500.0,28.5695,28.5787,28.5419,28.5603,16500.0
2014-03-03 13:10:00,31.1,31.13,31.1,31.12,24300.0,28.5603,28.5879,28.5603,28.5787,24300.0
2014-03-03 13:15:00,31.13,31.14,31.11,31.14,35600.0,28.5879,28.597,28.5695,28.597,35600.0
2014-03-03 13:20:00,31.15,31.18,31.13,31.17,50000.0,28.6062,28.6338,28.5879,28.6246,50000.0
2014-03-03 13:25:00,31.16,31.16,31.09,31.1,15800.0,28.6154,28.6154,28.5511,28.5603,15800.0
2014-03-03 13:30:00,31.09,31.09,31.04,31.05,30200.0,28.5511,28.5511,28.5052,28.5144,30200.0
2014-03-03 13:35:00,31.05,31.06,31.03,31.05,33500.0,28.5144,28.5236,28.496,28.5144,33500.0
2014-03-03 13:40:00,31.05,31.1,31.04,31.08,24900.0,28.5144,28.5603,28.5052,28.5419,24900.0
2014-03-03 13:45:00,31.06,31.1,31.04,31.09,22500.0,28.5236,28.5603,28.5052,28.5511,22500.0
2014-03-03 13:50:00,31.09,31.1,31.05,31.05,12300.0,28.5511,28.5603,28.5144,28.5144,12300.0
2014-03-03 13:55:00,31.06,31.12,31.05,31.11,33700.0,28.5236,28.5787,28.5144,28.5695,33700.0
2014-03-03 14:00:00,31.11,31.12,31.08,31.1,14000.0,28.5695,28.5787,28.5419,28.5603,14000.0
2014-03-03 14:05:00,31.09,31.1,31.07,31.07,12100.0,28.5511,28.5603,28.5328,28.5328,12100.0
2014-03-03 14:10:00,31.07,31.08,31.07,31.08,14200.0,28.5328,28.5419,28.5328,28.5419,14200.0
2014-03-03 14:15:00,31.08,31.08,31.03,31.03,33800.0,28.5419,28.5419,28.496,28.496,33800.0
2014-03-03 14:20:00,31.02,31.1,31.01,31.09,47600.0,28.4868,28.5603,28.4777,28.5511,47600.0
2014-03-03 14:25:00,31.09,31.13,31.09,31.12,37200.0,28.5511,28.5879,28.5511,28.5787,37200.0
2014-03-03 14:30:00,31.12,31.12,31.08,31.11,20400.0,28.5787,28.5787,28.5419,28.5695,20400.0
2014-03-03 14:35:00,31.11,31.11,31.08,31.08,12200.0,28.5695,28.5695,28.5419,28.5419,12200.0
2014-03-03 14:40:00,31.09,31.09,31.08,31.09,17300.0,28.5511,28.5511,28.5419,28.5511,17300.0
2014-03-03 14:45:00,31.09,31.14,31.08,31.1,54100.0,28.5511,28.597,28.5419,28.5603,54100.0
2014-03-03 14:50:00,31.09,31.09,31.07,31.07,13800.0,28.5511,28.5511,28.5328,28.5328,13800.0
2014-03-03 14:55:00,31.08,31.08,31.0,31.0,25900.0,28.5419,28.5419,28.4685,28.4685,25900.0
2014-03-03 15:00:00,31.0,31.01,31.0,31.01,44600.0,28.4685,28.4777,28.4685,28.4777,44600.0
2014-03-03 15:05:00,31.01,31.01,30.99,31.0,35800.0,28.4777,28.4777,28.4593,28.4685,35800.0
2014-03-03 15:10:00,31.0,31.0,30.96,30.98,35500.0,28.4685,28.4685,28.4317,28.4501,35500.0
2014-03-03 15:15:00,30.98,31.02,30.96,31.02,56000.0,28.4501,28.4868,28.4317,28.4868,56000.0
2014-03-03 15:20:00,31.02,31.02,30.98,31.01,44600.0,28.4868,28.4868,28.4501,28.4777,44600.0
2014-03-03 15:25:00,31.01,31.01,30.96,31.01,55900.0,28.4777,28.4777,28.4317,28.4777,55900.0
2014-03-03 15:30:00,31.01,31.01,30.98,31.0,43200.0,28.4777,28.4777,28.4501,28.4685,43200.0
2014-03-03 15:35:00,31.0,31.0,30.97,30.98,36200.0,28.4685,28.4685,28.4409,28.4501,36200.0
2014-03-03 15:40:00,30.97,30.98,30.91,30.96,71300.0,28.4409,28.4501,28.3858,28.4317,71300.0
2014-03-03 15:45:00,30.95,30.99,30.94,30.98,63900.0,28.4226,28.4593,28.4134,28.4501,63900.0
2014-03-03 15:50:00,30.97,31.0,30.93,31.0,122900.0,28.4409,28.4685,28.4042,28.4685,122900.0
2014-03-03 15:55:00,31.0,31.01,30.96,30.99,136700.0,28.4685,28.4777,28.4317,28.4593,136700.0
2014-03-04 09:30:00,31.23,31.3,31.16,31.18,62800.0,28.6797,28.744,28.6154,28.6338,62800.0
2014-03-04 09:35:00,31.19,31.25,31.09,31.12,32800.0,28.643,28.6981,28.5511,28.5787,32800.0
2014-03-04 09:40:00,31.11,31.16,31.02,31.02,21900.0,28.5695,28.6154,28.4868,28.4868,21900.0
2014-03-04 09:45:00,31.03,31.05,30.98,31.0,49400.0,28.496,28.5144,28.4501,28.4685,49400.0
2014-03-04 09:50:00,31.0,31.1,31.0,31.05,61400.0,28.4685,28.5603,28.4685,28.5144,61400.0
2014-03-04 09:55:00,31.05,31.09,31.02,31.09,47800.0,28.5144,28.5511,28.4868,28.5511,47800.0
2014-03-04 10:00:00,31.09,31.09,31.04,31.04,99600.0,28.5511,28.5511,28.5052,28.5052,99600.0
2014-03-04 10:05:00,31.05,31.06,30.97,31.02,102200.0,28.5144,28.5236,28.4409,28.4868,102200.0
2014-03-04 10:10:00,31.02,31.05,30.98,31.05,42600.0,28.4868,28.5144,28.4501,28.5144,42600.0
2014-03-04 10:15:00,31.05,31.06,30.97,30.99,96200.0,28.5144,28.5236,28.4409,28.4593,96200.0
2014-03-04 10:20:00,30.99,31.01,30.91,30.91,100600.0,28.4593,28.4777,28.3858,28.3858,100600.0
2014-03-04 10:25:00,30.92,30.96,30.9,30.91,30400.0,28.395,28.4317,28.3766,28.3858,30400.0
2014-03-04 10:30:00,30.91,30.91,30.87,30.87,64700.0,28.3858,28.3858,28.3491,28.3491,64700.0
2014-03-04 10:35:00,30.87,30.93,30.87,30.93,76900.0,28.3491,28.4042,28.3491,28.4042,76900.0
2014-03-04 10:40:00,30.93,30.94,30.91,30.93,187800.0,28.4042,28.4134,28.3858,28.4042,187800.0
2014-03-04 10:45:00,30.93,30.98,30.92,30.97,50200.0,28.4042,28.4501,28.395,28.4409,50200.0
2014-03-04 10:50:00,30.96,30.98,30.92,30.93,44900.0,28.4317,28.4501,28.395,28.4042,44900.0
2014-03-04 10:55:00,30.92,30.94,30.91,30.93,33100.0,28.395,28.4134,28.3858,28.4042,33100.0
2014-03-04 11:00:00,30.94,30.95,30.92,30.95,167500.0,28.4134,28.4226,28.395,28.4226,167500.0
2014-03-04 11:05:00,30.96,30.96,30.94,30.95,20100.0,28.4317,28.4317,28.4134,28.4226,20100.0
2014-03-04 11:10:00,30.96,30.98,30.96,30.98,26500.0,28.4317,28.4501,28.4317,28.4501,26500.0
2014-03-04 11:15:00,30.98,30.98,30.96,30.97,23600.0,28.4501,28.4501,28.4317,28.4409,23600.0
2014-03-04 11:20:00,30.97,30.97,30.93,30.95,43100.0,28.4409,28.4409,28.4042,28.4226,43100.0
2014-03-04 11:25:00,30.95,30.97,30.94,30.96,35900.0,28.4226,28.4409,28.4134,28.4317,35900.0
2014-03-04 11:30:00,30.96,30.96,30.93,30.93,24800.0,28.4317,28.4317,28.4042,28.4042,24800.0
2014-03-04 11:35:00,30.94,30.94,30.9,30.9,27000.0,28.4134,28.4134,28.3766,28.3766,27000.0
2014-03-04 11:40:00,30.9,30.91,30.87,30.89,38000.0,28.3766,28.3858,28.3491,28.3675,38000.0
2014-03-04 11:45:00,30.9,30.9,30.88,30.88,14200.0,28.3766,28.3766,28.3583,28.3583,14200.0
2014-03-04 11:50:00,30.88,30.89,30.83,30.83,59100.0,28.3583,28.3675,28.3124,28.3124,59100.0
2014-03-04 11:55:00,30.84,30.84,30.8,30.81,50400.0,28.3215,28.3215,28.2848,28.294,50400.0
2014-03-04 12:00:00,30.81,30.83,30.81,30.83,21100.0,28.294,28.3124,28.294,28.3124,21100.0
2014-03-04 12:05:00,30.83,30.84,30.82,30.84,15400.0,28.3124,28.3215,28.3032,28.3215,15400.0
2014-03-04 12:10:00,30.84,30.85,30.83,30.85,18000.0,28.3215,28.3307,28.3124,28.3307,18000.0
2014-03-04 12:15:00,30.85,30.87,30.84,30.86,21700.0,28.3307,28.3491,28.3215,28.3399,21700.0
2014-03-04 12:20:00,30.87,30.9,30.87,30.9,33200.0,28.3491,28.3766,28.3491,28.3766,33200.0
2014-03-04 12:25:00,30.9,30.9,30.88,30.88,17600.0,28.3766,28.3766,28.3583,28.3583,17600.0
2014-03-04 12:30:00,30.88,30.91,30.86,30.91,56900.0,28.3583,28.3858,28.3399,28.3858,56900.0
2014-03-04 12:35:00,30.91,30.96,30.91,30.92,97800.0,28.3858,28.4317,28.3858,28.395,97800.0
2014-03-04 12:40:00,30.92,30.94,30.92,30.93,26300.0,28.395,28.4134,28.395,28.4042,26300.0
2014-03-04 12:45:00,30.93,30.94,30.92,30.94,31100.0,28.4042,28.4134,28.395,28.4134,31100.0
2014-03-04 12:50:00,30.94,30.96,30.93,30.94,87800.0,28.4134,28.4317,28.4042,28.4134,87800.0
2014-03-04 12:55:00,30.94,30.96,30.94,30.95,31800.0,28.4134,28.4317,28.4134,28.4226,31800.0
2014-03-04 13:00:00,30.95,30.95,30.9,30.9,33000.0,28.4226,28.4226,28.3766,28.3766,33000.0
2014-03-04 13:05:00,30.9,30.91,30.86,30.89,48100.0,28.3766,28.3858,28.3399,28.3675,48100.0
2014-03-04 13:10:00,30.89,30.9,30.86,30.87,37600.0,28.3675,28.3766,28.3399,28.3491,37600.0
2014-03-04 13:15:00,30.87,30.88,30.85,30.87,45400.0,28.3491,28.3583,28.3307,28.3491,45400.0
2014-03-04 13:20:00,30.86,30.88,30.86,30.88,18500.0,28.3399,28.3583,28.3399,28.3583,18500.0
2014-03-04 13:25:00,30.88,30.94,30.87,30.92,44500.0,28.3583,28.4134,28.3491,28.395,44500.0
2014-03-04 13:30:00,30.92,30.94,30.92,30.93,52400.0,28.395,28.4134,28.395,28.4042,52400.0
2014-03-04 13:35:00,30.94,30.94,30.9,30.92,83000.0,28.4134,28.4134,28.3766,28.395,83000.0
2014-03-04 13:40:00,30.92,30.92,30.91,30.92,25900.0,28.395,28.395,28.3858,28.395,25900.0
2014-03-04 13:45:00,30.91,30.97,30.91,30.94,75000.0,28.3858,28.4409,28.3858,28.4134,75000.0
2014-03-04 13:50:00,30.94,30.96,30.91,30.94,129500.0,28.4134,28.4317,28.3858,28.4134,129500.0
2014-03-04 13:55:00,30.94,30.96,30.93,30.93,114800.0,28.4134,28.4317,28.4042,28.4042,114800.0
2014-03-04 14:00:00,30.94,30.94,30.89,30.9,27200.0,28.4134,28.4134,28.3675,28.3766,27200.0
2014-03-04 14:05:00,30.89,30.9,30.84,30.87,36800.0,28.3675,28.3766,28.3215,28.3491,36800.0
2014-03-04 14:10:00,30.87,30.92,30.86,30.91,43200.0,28.3491,28.395,28.3399,28.3858,43200.0
2014-03-04 14:15:00,30.91,30.94,30.9,30.92,81800.0,28.3858,28.4134,28.3766,28.395,81800.0
2014-03-04 14:20:00,30.92,30.95,30.92,30.95,72200.0,28.395,28.4226,28.395,28.4226,72200.0
2014-03-04 14:25:00,30.95,30.98,30.94,30.94,29000.0,28.4226,28.4501,28.4134,28.4134,29000.0
2014-03-04 14:30:00,30.94,30.96,30.94,30.94,57300.0,28.4134,28.4317,28.4134,28.4134,57300.0
2014-03-04 14:35:00,30.95,30.98,30.92,30.98,69900.0,28.4226,28.4501,28.395,28.4501,69900.0
2014-03-04 14:40:00,30.98,30.99,30.92,30.94,117000.0,28.4501,28.4593,28.395,28.4134,117000.0
2014-03-04 14:45:00,30.94,30.96,30.93,30.95,101800.0,28.4134,28.4317,28.4042,28.4226,101800.0
2014-03-04 14:50:00,30.96,30.96,30.93,30.94,104000.0,28.4317,28.4317,28.4042,28.4134,104000.0
2014-03-04 14:55:00,30.93,31.0,30.93,30.97,65700.0,28.4042,28.4685,28.4042,28.4409,65700.0
2014-03-04 15:00:00,30.96,30.99,30.95,30.99,82100.0,28.4317,28.4593,28.4226,28.4593,82100.0
2014-03-04 15:05:00,30.99,31.0,30.98,30.99,76600.0,28.4593,28.4685,28.4501,28.4593,76600.0
2014-03-04 15:10:00,31.0,31.01,30.98,30.99,51100.0,28.4685,28.4777,28.4501,28.4593,51100.0
2014-03-04 15:15:00,30.98,31.01,30.98,31.0,74900.0,28.4501,28.4777,28.4501,28.4685,74900.0
2014-03-04 15:20:00,30.99,31.02,30.99,30.99,69500.0,28.4593,28.4868,28.4593,28.4593,69500.0
2014-03-04 15:25:00,30.99,31.0,30.98,30.99,44000.0,28.4593,28.4685,28.4501,28.4593,44000.0
2014-03-04 15:30:00,30.98,30.99,30.93,30.93,75800.0,28.4501,28.4593,28.4042,28.4042,75800.0
2014-03-04 15:35:00,30.93,30.94,30.9,30.9,72800.0,28.4042,28.4134,28.3766,28.3766,72800.0
2014-03-04 15:40:00,30.9,30.91,30.89,30.9,121700.0,28.3766,28.3858,28.3675,28.3766,121700.0
2014-03-04 15:45:00,30.9,30.92,30.89,30.89,125700.0,28.3766,28.395,28.3675,28.3675,125700.0
2014-03-04 15:50:00,30.9,30.9,30.89,30.9,107900.0,28.3766,28.3766,28.3675,28.3766,107900.0
2014-03-04 15:55:00,30.9,30.91,30.86,30.87,409200.0,28.3766,28.3858,28.3399,28.3491,409200.0
2014-03-05 09:30:00,31.0,31.14,30.96,31.03,54700.0,28.4685,28.597,28.4317,28.496,54700.0
2014-03-05 09:35:00,31.03,31.09,30.96,31.02,34500.0,28.496,28.5511,28.4317,28.4868,34500.0
2014-03-05 09:40:00,31.0,31.03,30.95,30.98,31600.0,28.4685,28.496,28.4226,28.4501,31600.0
2014-03-05 09:45:00,30.97,31.03,30.97,31.0,18300.0,28.4409,28.496,28.4409,28.4685,18300.0
2014-03-05 09:50:00,30.99,31.0,30.88,30.88,28600.0,28.4593,28.4685,28.3583,28.3583,28600.0
2014-03-05 09:55:00,30.88,30.89,30.82,30.89,29200.0,28.3583,28.3675,28.3032,28.3675,29200.0
2014-03-05 10:00:00,30.89,30.92,30.88,30.89,17100.0,28.3675,28.395,28.3583,28.3675,17100.0
2014-03-05 10:05:00,30.89,30.95,30.87,30.87,26000.0,28.3675,28.4226,28.3491,28.3491,26000.0
2014-03-05 10:10:00,30.88,30.88,30.83,30.88,8200.0,28.3583,28.3583,28.3124,28.3583,8200.0
2014-03-05 10:15:00,30.86,30.88,30.83,30.85,16700.0,28.3399,28.3583,28.3124,28.3307,16700.0
2014-03-05 10:20:00,30.85,30.86,30.82,30.85,16800.0,28.3307,28.3399,28.3032,28.3307,16800.0
2014-03-05 10:25:00,30.85,30.85,30.77,30.78,32300.0,28.3307,28.3307,28.2573,28.2664,32300.0
2014-03-05 10:30:00,30.79,30.8,30.77,30.8,11600.0,28.2756,28.2848,28.2573,28.2848,11600.0
2014-03-05 10:35:00,30.8,30.82,30.79,30.79,15300.0,28.2848,28.3032,28.2756,28.2756,15300.0
2014-03-05 10:40:00,30.8,30.8,30.79,30.79,13000.0,28.2848,28.2848,28.2756,28.2756,13000.0
2014-03-05 10:45:00,30.79,30.8,30.76,30.77,26200.0,28.2756,28.2848,28.2481,28.2573,26200.0
2014-03-05 10:50:00,30.77,30.81,30.75,30.78,40600.0,28.2573,28.294,28.2389,28.2664,40600.0
2014-03-05 10:55:00,30.79,30.83,30.75,30.83,29700.0,28.2756,28.3124,28.2389,28.3124,29700.0
2014-03-05 11:00:00,30.83,30.86,30.79,30.84,33800.0,28.3124,28.3399,28.2756,28.3215,33800.0
2014-03-05 11:05:00,30.85,30.86,30.79,30.8,532700.0,28.3307,28.3399,28.2756,28.2848,532700.0
2014-03-05 11:10:00,30.79,30.85,30.77,30.81,83200.0,28.2756,28.3307,28.2573,28.294,83200.0
2014-03-05 11:15:00,30.81,30.82,30.78,30.79,63400.0,28.294,28.3032,28.2664,28.2756,63400.0
2014-03-05 11:20:00,30.78,30.81,30.77,30.8,69500.0,28.2664,28.294,28.2573,28.2848,69500.0
2014-03-05 11:25:00,30.8,30.8,30.73,30.76,49300.0,28.2848,28.2848,28.2205,28.2481,49300.0
2014-03-05 11:30:00,30.75,30.76,30.72,30.74,26800.0,28.2389,28.2481,28.2113,28.2297,26800.0
2014-03-05 11:35:00,30.74,30.79,30.73,30.79,31100.0,28.2297,28.2756,28.2205,28.2756,31100.0
2014-03-05 11:40:00,30.78,30.79,30.72,30.73,43100.0,28.2664,28.2756,28.2113,28.2205,43100.0
2014-03-05 11:45:00,30.73,30.74,30.66,30.68,57100.0,28.2205,28.2297,28.1562,28.1746,57100.0
2014-03-05 11:50:00,30.69,30.73,30.67,30.69,36000.0,28.1838,28.2205,28.1654,28.1838,36000.0
2014-03-05 11:55:00,30.69,30.72,30.68,30.69,18600.0,28.1838,28.2113,28.1746,28.1838,18600.0
2014-03-05 12:00:00,30.69,30.71,30.67,30.67,28100.0,28.1838,28.2022,28.1654,28.1654,28100.0
2014-03-05 12:05:00,30.67,30.71,30.66,30.66,27200.0,28.1654,28.2022,28.1562,28.1562,27200.0
2014-03-05 12:10:00,30.67,30.67,30.63,30.64,13000.0,28.1654,28.1654,28.1287,28.1379,13000.0
2014-03-05 12:15:00,30.64,30.69,30.64,30.65,34900.0,28.1379,28.1838,28.1379,28.1471,34900.0
2014-03-05 12:20:00,30.65,30.67,30.65,30.66,16500.0,28.1471,28.1654,28.1471,28.1562,16500.0
2014-03-05 12:25:00,30.66,30.66,30.65,30.65,9900.0,28.1562,28.1562,28.1471,28.1471,9900.0
2014-03-05 12:30:00,30.66,30.66,30.65,30.65,4700.0,28.1562,28.1562,28.1471,28.1471,4700.0
2014-03-05 12:35:00,30.65,30.67,30.63,30.66,62000.0,28.1471,28.1654,28.1287,28.1562,62000.0
2014-03-05 12:40:00,30.65,30.7,30.63,30.63,78800.0,28.1471,28.193,28.1287,28.1287,78800.0
2014-03-05 12:45:00,30.63,30.66,30.6,30.6,29000.0,28.1287,28.1562,28.1011,28.1011,29000.0
2014-03-05 12:50:00,30.6,30.66,30.6,30.61,65900.0,28.1011,28.1562,28.1011,28.1103,65900.0
2014-03-05 12:55:00,30.6,30.61,30.59,30.6,52600.0,28.1011,28.1103,28.092,28.1011,52600.0
2014-03-05 13:00:00,30.61,30.69,30.61,30.67,23300.0,28.1103,28.1838,28.1103,28.1654,23300.0
2014-03-05 13:05:00,30.68,30.7,30.67,30.67,32800.0,28.1746,28.193,28.1654,28.1654,32800.0
2014-03-05 13:10:00,30.67,30.7,30.67,30.7,9300.0,28.1654,28.193,28.1654,28.193,9300.0
2014-03-05 13:15:00,30.7,30.71,30.65,30.65,48900.0,28.193,28.2022,28.1471,28.1471,48900.0
2014-03-05 13:20:00,30.66,30.69,30.65,30.69,10600.0,28.1562,28.1838,28.1471,28.1838,10600.0
2014-03-05 13:25:00,30.69,30.71,30.67,30.68,49400.0,28.1838,28.2022,28.1654,28.1746,49400.0
2014-03-05 13:30:00,30.67,30.68,30.65,30.68,69000.0,28.1654,28.1746,28.1471,28.1746,69000.0
2014-03-05 13:35:00,30.67,30.68,30.62,30.63,29900.0,28.1654,28.1746,28.1195,28.1287,29900.0
2014-03-05 13:40:00,30.64,30.68,30.64,30.68,15100.0,28.1379,28.1746,28.1379,28.1746,15100.0
2014-03-05 13:45:00,30.67,30.68,30.65,30.65,17700.0,28.1654,28.1746,28.1471,28.1471,17700.0
2014-03-05 13:50:00,30.64,30.66,30.64,30.66,44400.0,28.1379,28.1562,28.1379,28.1562,44400.0
2014-03-05 13:55:00,30.65,30.66,30.64,30.65,35600.0,28.1471,28.1562,28.1379,28.1471,35600.0
2014-03-05 14:00:00,30.64,30.66,30.63,30.64,27500.0,28.1379,28.1562,28.1287,28.1379,27500.0
2014-03-05 14:05:00,30.63,30.7,30.63,30.7,30000.0,28.1287,28.193,28.1287,28.193,30000.0
2014-03-05 14:10:00,30.69,30.7,30.66,30.67,69600.0,28.1838,28.193,28.1562,28.1654,69600.0
2014-03-05 14:15:00,30.66,30.76,30.65,30.76,192900.0,28.1562,28.2481,28.1471,28.2481,192900.0
2014-03-05 14:20:00,30.76,30.76,30.7,30.74,36600.0,28.2481,28.2481,28.193,28.2297,36600.0
2014-03-05 14:25:00,30.73,30.76,30.72,30.73,32100.0,28.2205,28.2481,28.2113,28.2205,32100.0
2014-03-05 14:30:00,30.72,30.72,30.64,30.67,42000.0,28.2113,28.2113,28.1379,28.1654,42000.0
2014-03-05 14:35:00,30.67,30.68,30.65,30.67,123500.0,28.1654,28.1746,28.1471,28.1654,123500.0
2014-03-05 14:40:00,30.67,30.72,30.66,30.69,24700.0,28.1654,28.2113,28.1562,28.1838,24700.0
2014-03-05 14:45:00,30.7,30.72,30.68,30.71,16500.0,28.193,28.2113,28.1746,28.2022,16500.0
2014-03-05 14:50:00,30.72,30.72,30.68,30.68,54800.0,28.2113,28.2113,28.1746,28.1746,54800.0
2014-03-05 14:55:00,30.69,30.73,30.68,30.72,49200.0,28.1838,28.2205,28.1746,28.2113,49200.0
2014-03-05 15:00:00,30.73,30.73,30.69,30.7,61300.0,28.2205,28.2205,28.1838,28.193,61300.0
2014-03-05 15:05:00,30.69,30.73,30.68,30.7,54200.0,28.1838,28.2205,28.1746,28.193,54200.0
2014-03-05 15:10:00,30.7,30.72,30.69,30.7,69300.0,28.193,28.2113,28.1838,28.193,69300.0
2014-03-05 15:15:00,30.7,30.78,30.7,30.74,35100.0,28.193,28.2664,28.193,28.2297,35100.0
2014-03-05 15:20:00,30.74,30.8,30.74,30.77,34400.0,28.2297,28.2848,28.2297,28.2573,34400.0
2014-03-05 15:25:00,30.76,30.77,30.74,30.76,39600.0,28.2481,28.2573,28.2297,28.2481,39600.0
2014-03-05 15:30:00,30.76,30.77,30.72,30.74,81600.0,28.2481,28.2573,28.2113,28.2297,81600.0
2014-03-05 15:35:00,30.74,30.74,30.7,30.72,81100.0,28.2297,28.2297,28.193,28.2113,81100.0
2014-03-05 15:40:00,30.72,30.74,30.7,30.7,81500.0,28.2113,28.2297,28.193,28.193,81500.0
2014-03-05 15:45:00,30.7,30.73,30.69,30.72,258500.0,28.193,28.2205,28.1838,28.2113,258500.0
2014-03-05 15:50:00,30.73,30.73,30.72,30.73,104500.0,28.2205,28.2205,28.2113,28.2205,104500.0
2014-03-05 15:55:00,30.72,30.73,30.72,30.73,137000.0,28.2113,28.2205,28.2113,28.2205,137000.0
2014-03-06 09:30:00,30.82,30.97,30.78,30.93,53400.0,28.3032,28.4409,28.2664,28.4042,53400.0
2014-03-06 09:35:00,30.92,31.05,30.92,31.0,60500.0,28.395,28.5144,28.395,28.4685,60500.0
2014-03-06 09:40:00,30.99,31.02,30.85,30.89,48700.0,28.4593,28.4868,28.3307,28.3675,48700.0
2014-03-06 09:45:00,30.89,31.01,30.89,31.01,21400.0,28.3675,28.4777,28.3675,28.4777,21400.0
2014-03-06 09:50:00,31.01,31.03,30.93,30.96,57600.0,28.4777,28.496,28.4042,28.4317,57600.0
2014-03-06 09:55:00,30.96,31.02,30.95,31.01,40200.0,28.4317,28.4868,28.4226,28.4777,40200.0
2014-03-06 10:00:00,31.01,31.05,30.96,31.04,42600.0,28.4777,28.5144,28.4317,28.5052,42600.0
2014-03-06 10:05:00,31.04,31.05,30.97,30.98,35000.0,28.5052,28.5144,28.4409,28.4501,35000.0
2014-03-06 10:10:00,30.97,31.01,30.94,30.98,30400.0,28.4409,28.4777,28.4134,28.4501,30400.0
2014-03-06 10:15:00,30.98,30.99,30.97,30.98,16600.0,28.4501,28.4593,28.4409,28.4501,16600.0
2014-03-06 10:20:00,30.98,30.99,30.95,30.98,20100.0,28.4501,28.4593,28.4226,28.4501,20100.0
2014-03-06 10:25:00,30.98,30.99,30.98,30.99,21500.0,28.4501,28.4593,28.4501,28.4593,21500.0
2014-03-06 10:30:00,30.99,31.0,30.94,30.95,15800.0,28.4593,28.4685,28.4134,28.4226,15800.0
2014-03-06 10:35:00,30.95,31.0,30.94,31.0,21900.0,28.4226,28.4685,28.4134,28.4685,21900.0
2014-03-06 10:40:00,31.0,31.0,30.99,31.0,12800.0,28.4685,28.4685,28.4593,28.4685,12800.0
2014-03-06 10:45:00,31.0,31.0,30.99,31.0,12100.0,28.4685,28.4685,28.4593,28.4685,12100.0
2014-03-06 10:50:00,31.0,31.0,30.99,31.0,14800.0,28.4685,28.4685,28.4593,28.4685,14800.0
2014-03-06 10:55:00,31.0,31.0,30.98,31.0,33200.0,28.4685,28.4685,28.4501,28.4685,33200.0
2014-03-06 11:00:00,31.0,31.0,30.99,30.99,18900.0,28.4685,28.4685,28.4593,28.4593,18900.0
2014-03-06 11:05:00,30.99,31.01,30.99,31.01,32200.0,28.4593,28.4777,28.4593,28.4777,32200.0
2014-03-06 11:10:00,31.01,31.01,31.0,31.0,9400.0,28.4777,28.4777,28.4685,28.4685,9400.0
2014-03-06 11:15:00,31.01,31.01,30.99,31.0,38100.0,28.4777,28.4777,28.4593,28.4685,38100.0
2014-03-06 11:20:00,31.0,31.0,30.99,31.0,49800.0,28.4685,28.4685,28.4593,28.4685,49800.0
2014-03-06 11:25:00,31.0,31.01,30.99,30.99,74400.0,28.4685,28.4777,28.4593,28.4593,74400.0
2014-03-06 11:30:00,31.01,31.01,31.0,31.01,11300.0,28.4777,28.4777,28.4685,28.4777,11300.0
2014-03-06 11:35:00,31.0,31.01,31.0,31.01,29700.0,28.4685,28.4777,28.4685,28.4777,29700.0
2014-03-06 11:40:00,31.01,31.01,30.99,31.0,49100.0,28.4777,28.4777,28.4593,28.4685,49100.0
2014-03-06 11:45:00,31.0,31.02,31.0,31.01,11000.0,28.4685,28.4868,28.4685,28.4777,11000.0
2014-03-06 11:50:00,31.02,31.02,31.01,31.02,10900.0,28.4868,28.4868,28.4777,28.4868,10900.0
2014-03-06 11:55:00,31.02,31.02,31.01,31.02,18100.0,28.4868,28.4868,28.4777,28.4868,18100.0
2014-03-06 12:00:00,31.01,31.01,30.99,31.01,110100.0,28.4777,28.4777,28.4593,28.4777,110100.0
2014-03-06 12:05:00,31.01,31.01,31.0,31.01,30400.0,28.4777,28.4777,28.4685,28.4777,30400.0
2014-03-06 12:10:00,31.01,31.01,31.0,31.01,22700.0,28.4777,28.4777,28.4685,28.4777,22700.0
2014-03-06 12:15:00,31.01,31.01,31.0,31.0,7800.0,28.4777,28.4777,28.4685,28.4685,7800.0
2014-03-06 12:20:00,31.01,31.01,31.0,31.01,6500.0,28.4777,28.4777,28.4685,28.4777,6500.0
2014-03-06 12:25:00,31.01,31.01,30.98,31.01,137300.0,28.4777,28.4777,28.4501,28.4777,137300.0
2014-03-06 12:30:00,31.0,31.01,31.0,31.01,8800.0,28.4685,28.4777,28.4685,28.4777,8800.0
2014-03-06 12:35:00,31.01,31.01,30.98,30.99,15500.0,28.4777,28.4777,28.4501,28.4593,15500.0
2014-03-06 12:40:00,30.99,30.99,30.93,30.96,20300.0,28.4593,28.4593,28.4042,28.4317,20300.0
2014-03-06 12:45:00,30.96,30.98,30.96,30.98,11500.0,28.4317,28.4501,28.4317,28.4501,11500.0
2014-03-06 12:50:00,30.98,30.99,30.97,30.98,6800.0,28.4501,28.4593,28.4409,28.4501,6800.0
2014-03-06 12:55:00,30.98,30.98,30.97,30.98,5500.0,28.4501,28.4501,28.4409,28.4501,5500.0
2014-03-06 13:00:00,30.98,30.98,30.96,30.96,30000.0,28.4501,28.4501,28.4317,28.4317,30000.0
2014-03-06 13:05:00,30.96,30.97,30.95,30.97,44600.0,28.4317,28.4409,28.4226,28.4409,44600.0
2014-03-06 13:10:00,30.97,30.97,30.94,30.94,50200.0,28.4409,28.4409,28.4134,28.4134,50200.0
2014-03-06 13:15:00,30.94,30.95,30.91,30.92,14100.0,28.4134,28.4226,28.3858,28.395,14100.0
2014-03-06 13:20:00,30.92,30.92,30.9,30.91,10600.0,28.395,28.395,28.3766,28.3858,10600.0
2014-03-06 13:25:00,30.91,30.91,30.85,30.86,80200.0,28.3858,28.3858,28.3307,28.3399,80200.0
2014-03-06 13:30:00,30.86,30.88,30.83,30.83,20100.0,28.3399,28.3583,28.3124,28.3124,20100.0
2014-03-06 13:35:00,30.82,30.84,30.78,30.78,53100.0,28.3032,28.3215,28.2664,28.2664,53100.0
2014-03-06 13:40:00,30.79,30.8,30.78,30.8,20500.0,28.2756,28.2848,28.2664,28.2848,20500.0
2014-03-06 13:45:00,30.78,30.81,30.76,30.78,28800.0,28.2664,28.294,28.2481,28.2664,28800.0
2014-03-06 13:50:00,30.78,30.79,30.74,30.79,58200.0,28.2664,28.2756,28.2297,28.2756,58200.0
2014-03-06 13:55:00,30.79,30.8,30.76,30.78,55100.0,28.2756,28.2848,28.2481,28.2664,55100.0
2014-03-06 14:00:00,30.78,30.79,30.73,30.75,78600.0,28.2664,28.2756,28.2205,28.2389,78600.0
2014-03-06 14:05:00,30.74,30.75,30.73,30.75,57100.0,28.2297,28.2389,28.2205,28.2389,57100.0
2014-03-06 14:10:00,30.75,30.75,30.74,30.74,17500.0,28.2389,28.2389,28.2297,28.2297,17500.0
2014-03-06 14:15:00,30.75,30.75,30.67,30.67,58200.0,28.2389,28.2389,28.1654,28.1654,58200.0
2014-03-06 14:20:00,30.67,30.74,30.67,30.73,20400.0,28.1654,28.2297,28.1654,28.2205,20400.0
2014-03-06 14:25:00,30.74,30.76,30.7,30.71,43100.0,28.2297,28.2481,28.193,28.2022,43100.0
2014-03-06 14:30:00,30.71,30.71,30.7,30.71,12600.0,28.2022,28.2022,28.193,28.2022,12600.0
2014-03-06 14:35:00,30.71,30.71,30.69,30.71,45200.0,28.2022,28.2022,28.1838,28.2022,45200.0
2014-03-06 14:40:00,30.71,30.75,30.71,30.75,23400.0,28.2022,28.2389,28.2022,28.2389,23400.0
2014-03-06 14:45:00,30.75,30.75,30.73,30.74,28400.0,28.2389,28.2389,28.2205,28.2297,28400.0
2014-03-06 14:50:00,30.74,30.74,30.73,30.74,12400.0,28.2297,28.2297,28.2205,28.2297,12400.0
2014-03-06 14:55:00,30.73,30.76,30.73,30.76,69700.0,28.2205,28.2481,28.2205,28.2481,69700.0
2014-03-06 15:00:00,30.76,30.81,30.76,30.81,78600.0,28.2481,28.294,28.2481,28.294,78600.0
2014-03-06 15:05:00,30.81,30.84,30.81,30.84,25600.0,28.294,28.3215,28.294,28.3215,25600.0
2014-03-06 15:10:00,30.83,30.84,30.81,30.81,40900.0,28.3124,28.3215,28.294,28.294,40900.0
2014-03-06 15:15:00,30.82,30.82,30.79,30.81,73600.0,28.3032,28.3032,28.2756,28.294,73600.0
2014-03-06 15:20:00,30.81,30.81,30.8,30.8,48300.0,28.294,28.294,28.2848,28.2848,48300.0
2014-03-06 15:25:00,30.81,30.81,30.8,30.81,30000.0,28.294,28.294,28.2848,28.294,30000.0
2014-03-06 15:30:00,30.81,30.81,30.8,30.81,33000.0,28.294,28.294,28.2848,28.294,33000.0
2014-03-06 15:35:00,30.81,30.81,30.8,30.8,97900.0,28.294,28.294,28.2848,28.2848,97900.0
2014-03-06 15:40:00,30.8,30.8,30.76,30.8,176800.0,28.2848,28.2848,28.2481,28.2848,176800.0
2014-03-06 15:45:00,30.8,30.81,30.78,30.79,169400.0,28.2848,28.294,28.2664,28.2756,169400.0
2014-03-06 15:50:00,30.8,30.81,30.79,30.81,121600.0,28.2848,28.294,28.2756,28.294,121600.0
2014-03-06 15:55:00,30.8,30.81,30.78,30.8,218300.0,28.2848,28.294,28.2664,28.2848,218300.0
2014-03-07 09:30:00,30.89,30.93,30.85,30.89,69100.0,28.3675,28.4042,28.3307,28.3675,69100.0
2014-03-07 09:35:00,30.91,30.93,30.87,30.91,71000.0,28.3858,28.4042,28.3491,28.3858,71000.0
2014-03-07 09:40:00,30.9,30.94,30.89,30.92,41800.0,28.3766,28.4134,28.3675,28.395,41800.0
2014-03-07 09:45:00,30.92,30.92,30.85,30.88,55200.0,28.395,28.395,28.3307,28.3583,55200.0
2014-03-07 09:50:00,30.9,30.93,30.84,30.9,83600.0,28.3766,28.4042,28.3215,28.3766,83600.0
2014-03-07 09:55:00,30.9,30.94,30.88,30.92,123600.0,28.3766,28.4134,28.3583,28.395,123600.0
2014-03-07 10:00:00,30.91,30.92,30.83,30.92,100100.0,28.3858,28.395,28.3124,28.395,100100.0
2014-03-07 10:05:00,30.92,30.95,30.88,30.9,50500.0,28.395,28.4226,28.3583,28.3766,50500.0
2014-03-07 10:10:00,30.91,30.96,30.88,30.93,67900.0,28.3858,28.4317,28.3583,28.4042,67900.0
2014-03-07 10:15:00,30.93,30.94,30.9,30.93,28500.0,28.4042,28.4134,28.3766,28.4042,28500.0
2014-03-07 10:20:00,30.93,30.95,30.9,30.92,21800.0,28.4042,28.4226,28.3766,28.395,21800.0
2014-03-07 10:25:00,30.93,30.93,30.87,30.91,25800.0,28.4042,28.4042,28.3491,28.3858,25800.0
2014-03-07 10:30:00,30.91,30.91,30.89,30.9,47000.0,28.3858,28.3858,28.3675,28.3766,47000.0
2014-03-07 10:35:00,30.9,30.93,30.9,30.9,6200.0,28.3766,28.4042,28.3766,28.3766,6200.0
2014-03-07 10:40:00,30.9,30.91,30.89,30.9,62400.0,28.3766,28.3858,28.3675,28.3766,62400.0
2014-03-07 10:45:00,30.9,30.91,30.89,30.9,32400.0,28.3766,28.3858,28.3675,28.3766,32400.0
2014-03-07 10:50:00,30.9,30.94,30.9,30.92,19100.0,28.3766,28.4134,28.3766,28.395,19100.0
2014-03-07 10:55:00,30.93,30.99,30.93,30.96,13600.0,28.4042,28.4593,28.4042,28.4317,13600.0
2014-03-07 11:00:00,30.97,30.97,30.89,30.9,25000.0,28.4409,28.4409,28.3675,28.3766,25000.0
2014-03-07 11:05:00,30.9,30.91,30.9,30.9,10600.0,28.3766,28.3858,28.3766,28.3766,10600.0
2014-03-07 11:10:00,30.91,30.91,30.89,30.9,55500.0,28.3858,28.3858,28.3675,28.3766,55500.0
2014-03-07 11:15:00,30.9,30.92,30.9,30.92,25000.0,28.3766,28.395,28.3766,28.395,25000.0
2014-03-07 11:20:00,30.92,30.94,30.89,30.93,27400.0,28.395,28.4134,28.3675,28.4042,27400.0
2014-03-07 11:25:00,30.93,30.94,30.89,30.9,41100.0,28.4042,28.4134,28.3675,28.3766,41100.0
2014-03-07 11:30:00,30.91,30.91,30.88,30.9,47300.0,28.3858,28.3858,28.3583,28.3766,47300.0
2014-03-07 11:35:00,30.9,30.91,30.88,30.88,43800.0,28.3766,28.3858,28.3583,28.3583,43800.0
2014-03-07 11:40:00,30.88,30.89,30.87,30.89,14200.0,28.3583,28.3675,28.3491,28.3675,14200.0
2014-03-07 11:45:00,30.89,30.89,30.87,30.88,12000.0,28.3675,28.3675,28.3491,28.3583,12000.0
2014-03-07 11:50:00,30.88,30.88,30.83,30.87,26900.0,28.3583,28.3583,28.3124,28.3491,26900.0
2014-03-07 11:55:00,30.88,30.91,30.88,30.89,21800.0,28.3583,28.3858,28.3583,28.3675,21800.0
2014-03-07 12:00:00,30.89,30.89,30.86,30.87,19300.0,28.3675,28.3675,28.3399,28.3491,19300.0
2014-03-07 12:05:00,30.87,30.87,30.86,30.87,5200.0,28.3491,28.3491,28.3399,28.3491,5200.0
2014-03-07 12:10:00,30.87,30.91,30.87,30.91,7600.0,28.3491,28.3858,28.3491,28.3858,7600.0
2014-03-07 12:15:00,30.91,30.91,30.86,30.86,11800.0,28.3858,28.3858,28.3399,28.3399,11800.0
2014-03-07 12:20:00,30.86,30.88,30.86,30.88,18300.0,28.3399,28.3583,28.3399,28.3583,18300.0
2014-03-07 12:25:00,30.88,30.89,30.87,30.89,7100.0,28.3583,28.3675,28.3491,28.3675,7100.0
2014-03-07 12:30:00,30.88,30.89,30.86,30.87,8300.0,28.3583,28.3675,28.3399,28.3491,8300.0
2014-03-07 12:35:00,30.86,30.88,30.86,30.88,7900.0,28.3399,28.3583,28.3399,28.3583,7900.0
2014-03-07 12:40:00,30.88,30.89,30.88,30.89,23100.0,28.3583,28.3675,28.3583,28.3675,23100.0
2014-03-07 12:45:00,30.89,30.89,30.86,30.86,18700.0,28.3675,28.3675,28.3399,28.3399,18700.0
2014-03-07 12:50:00,30.86,30.87,30.85,30.86,90700.0,28.3399,28.3491,28.3307,28.3399,90700.0
2014-03-07 12:55:00,30.87,30.89,30.86,30.88,7700.0,28.3491,28.3675,28.3399,28.3583,7700.0
2014-03-07 13:00:00,30.87,30.88,30.83,30.85,35400.0,28.3491,28.3583,28.3124,28.3307,35400.0
2014-03-07 13:05:00,30.86,30.89,30.84,30.88,24400.0,28.3399,28.3675,28.3215,28.3583,24400.0
2014-03-07 13:10:00,30.87,30.88,30.86,30.86,12000.0,28.3491,28.3583,28.3399,28.3399,12000.0
2014-03-07 13:15:00,30.86,30.86,30.85,30.85,33800.0,28.3399,28.3399,28.3307,28.3307,33800.0
2014-03-07 13:20:00,30.86,30.86,30.85,30.86,7900.0,28.3399,28.3399,28.3307,28.3399,7900.0
2014-03-07 13:25:00,30.86,30.86,30.84,30.85,46000.0,28.3399,28.3399,28.3215,28.3307,46000.0
2014-03-07 13:30:00,30.85,30.87,30.85,30.86,25400.0,28.3307,28.3491,28.3307,28.3399,25400.0
2014-03-07 13:35:00,30.86,30.86,30.84,30.84,37300.0,28.3399,28.3399,28.3215,28.3215,37300.0
2014-03-07 13:40:00,30.83,30.87,30.83,30.86,13400.0,28.3124,28.3491,28.3124,28.3399,13400.0
2014-03-07 13:45:00,30.87,30.87,30.86,30.86,13300.0,28.3491,28.3491,28.3399,28.3399,13300.0
2014-03-07 13:50:00,30.86,30.87,30.86,30.87,807700.0,28.3399,28.3491,28.3399,28.3491,807700.0
2014-03-07 13:55:00,30.87,30.88,30.87,30.88,12900.0,28.3491,28.3583,28.3491,28.3583,12900.0
2014-03-07 14:00:00,30.88,30.94,30.87,30.93,23200.0,28.3583,28.4134,28.3491,28.4042,23200.0
2014-03-07 14:05:00,30.94,30.94,30.88,30.88,49900.0,28.4134,28.4134,28.3583,28.3583,49900.0
2014-03-07 14:10:00,30.88,30.9,30.88,30.89,15700.0,28.3583,28.3766,28.3583,28.3675,15700.0
2014-03-07 14:15:00,30.88,30.88,30.83,30.83,19300.0,28.3583,28.3583,28.3124,28.3124,19300.0
2014-03-07 14:20:00,30.83,30.84,30.8,30.8,23900.0,28.3124,28.3215,28.2848,28.2848,23900.0
2014-03-07 14:25:00,30.8,30.8,30.79,30.8,15600.0,28.2848,28.2848,28.2756,28.2848,15600.0
2014-03-07 14:30:00,30.8,30.8,30.76,30.78,32300.0,28.2848,28.2848,28.2481,28.2664,32300.0
2014-03-07 14:35:00,30.78,30.8,30.73,30.73,22600.0,28.2664,28.2848,28.2205,28.2205,22600.0
2014-03-07 14:40:00,30.73,30.74,30.66,30.67,32000.0,28.2205,28.2297,28.1562,28.1654,32000.0
2014-03-07 14:45:00,30.66,30.73,30.66,30.72,27000.0,28.1562,28.2205,28.1562,28.2113,27000.0
2014-03-07 14:50:00,30.72,30.74,30.7,30.73,27000.0,28.2113,28.2297,28.193,28.2205,27000.0
2014-03-07 14:55:00,30.72,30.73,30.69,30.71,33500.0,28.2113,28.2205,28.1838,28.2022,33500.0
2014-03-07 15:00:00,30.71,30.72,30.68,30.7,27700.0,28.2022,28.2113,28.1746,28.193,27700.0
2014-03-07 15:05:00,30.7,30.7,30.66,30.66,31000.0,28.193,28.193,28.1562,28.1562,31000.0
2014-03-07 15:10:00,30.66,30.66,30.61,30.61,43600.0,28.1562,28.1562,28.1103,28.1103,43600.0
2014-03-07 15:15:00,30.62,30.62,30.59,30.59,42500.0,28.1195,28.1195,28.092,28.092,42500.0
2014-03-07 15:20:00,30.59,30.6,30.57,30.58,51000.0,28.092,28.1011,28.0736,28.0828,51000.0
2014-03-07 15:25:00,30.57,30.58,30.54,30.54,38000.0,28.0736,28.0828,28.046,28.046,38000.0
2014-03-07 15:30:00,30.54,30.55,30.5,30.52,112400.0,28.046,28.0552,28.0093,28.0277,112400.0
2014-03-07 15:35:00,30.52,30.53,30.47,30.51,83100.0,28.0277,28.0369,27.9818,28.0185,83100.0
2014-03-07 15:40:00,30.51,30.59,30.5,30.58,97800.0,28.0185,28.092,28.0093,28.0828,97800.0
2014-03-07 15:45:00,30.59,30.62,30.5,30.51,159300.0,28.092,28.1195,28.0093,28.0185,159300.0
2014-03-07 15:50:00,30.51,30.55,30.48,30.49,173800.0,28.0185,28.0552,27.9909,28.0001,173800.0
2014-03-07 15:55:00,30.5,30.6,30.49,30.58,393400.0,28.0093,28.1011,28.0001,28.0828,393400.0
2014-03-10 09:30:00,30.62,30.62,30.51,30.55,21300.0,28.1195,28.1195,28.0185,28.0552,21300.0
2014-03-10 09:35:00,30.55,30.64,30.53,30.58,10200.0,28.0552,28.1379,28.0369,28.0828,10200.0
2014-03-10 09:40:00,30.56,30.57,30.54,30.55,5500.0,28.0644,28.0736,28.046,28.0552,5500.0
2014-03-10 09:45:00,30.55,30.58,30.54,30.55,9800.0,28.0552,28.0828,28.046,28.0552,9800.0
2014-03-10 09:50:00,30.54,30.59,30.5,30.53,21300.0,28.046,28.092,28.0093,28.0369,21300.0
2014-03-10 09:55:00,30.52,30.52,30.43,30.49,16300.0,28.0277,28.0277,27.945,28.0001,16300.0
2014-03-10 10:00:00,30.48,30.5,30.43,30.43,20100.0,27.9909,28.0093,27.945,27.945,20100.0
2014-03-10 10:05:00,30.42,30.47,30.37,30.43,52700.0,27.9358,27.9818,27.8899,27.945,52700.0
2014-03-10 10:10:00,30.43,30.43,30.37,30.37,20100.0,27.945,27.945,27.8899,27.8899,20100.0
2014-03-10 10:15:00,30.38,30.41,30.37,30.37,54000.0,27.8991,27.9267,27.8899,27.8899,54000.0
2014-03-10 10:20:00,30.37,30.41,30.37,30.41,6700.0,27.8899,27.9267,27.8899,27.9267,6700.0
2014-03-10 10:25:00,30.41,30.41,30.32,30.32,27000.0,27.9267,27.9267,27.844,27.844,27000.0
2014-03-10 10:30:00,30.32,30.35,30.3,30.3,28200.0,27.844,27.8716,27.8256,27.8256,28200.0
2014-03-10 10:35:00,30.31,30.33,30.23,30.29,197900.0,27.8348,27.8532,27.7614,27.8165,197900.0
2014-03-10 10:40:00,30.28,30.28,30.21,30.22,37300.0,27.8073,27.8073,27.743,27.7522,37300.0
2014-03-10 10:45:00,30.23,30.25,30.2,30.21,71000.0,27.7614,27.7797,27.7338,27.743,71000.0
2014-03-10 10:50:00,30.21,30.29,30.21,30.29,22700.0,27.743,27.8165,27.743,27.8165,22700.0
2014-03-10 10:55:00,30.28,30.33,30.26,30.33,21500.0,27.8073,27.8532,27.7889,27.8532,21500.0
2014-03-10 11:00:00,30.32,30.36,30.32,30.35,13300.0,27.844,27.8807,27.844,27.8716,13300.0
2014-03-10 11:05:00,30.35,30.36,30.33,30.36,19900.0,27.8716,27.8807,27.8532,27.8807,19900.0
2014-03-10 11:10:00,30.36,30.4,30.34,30.39,32300.0,27.8807,27.9175,27.8624,27.9083,32300.0
2014-03-10 11:15:00,30.39,30.45,30.39,30.44,22400.0,27.9083,27.9634,27.9083,27.9542,22400.0
2014-03-10 11:20:00,30.45,30.48,30.44,30.47,53800.0,27.9634,27.9909,27.9542,27.9818,53800.0
2014-03-10 11:25:00,30.48,30.52,30.48,30.49,54200.0,27.9909,28.0277,27.9909,28.0001,54200.0
2014-03-10 11:30:00,30.49,30.5,30.48,30.5,28500.0,28.0001,28.0093,27.9909,28.0093,28500.0
2014-03-10 11:35:00,30.49,30.5,30.46,30.46,11100.0,28.0001,28.0093,27.9726,27.9726,11100.0
2014-03-10 11:40:00,30.47,30.47,30.46,30.46,2400.0,27.9818,27.9818,27.9726,27.9726,2400.0
2014-03-10 11:45:00,30.46,30.47,30.46,30.46,26000.0,27.9726,27.9818,27.9726,27.9726,26000.0
2014-03-10 11:50:00,30.46,30.48,30.46,30.46,21000.0,27.9726,27.9909,27.9726,27.9726,21000.0
2014-03-10 11:55:00,30.46,30.47,30.46,30.46,7100.0,27.9726,27.9818,27.9726,27.9726,7100.0
2014-03-10 12:00:00,30.46,30.48,30.46,30.47,17300.0,27.9726,27.9909,27.9726,27.9818,17300.0
2014-03-10 12:05:00,30.47,30.49,30.47,30.47,20900.0,27.9818,28.0001,27.9818,27.9818,20900.0
2014-03-10 12:10:00,30.47,30.48,30.38,30.38,26600.0,27.9818,27.9909,27.8991,27.8991,26600.0
2014-03-10 12:15:00,30.38,30.39,30.38,30.39,4400.0,27.8991,27.9083,27.8991,27.9083,4400.0
2014-03-10 12:20:00,30.39,30.4,30.38,30.38,27700.0,27.9083,27.9175,27.8991,27.8991,27700.0
2014-03-10 12:25:00,30.38,30.39,30.3,30.3,47900.0,27.8991,27.9083,27.8256,27.8256,47900.0
2014-03-10 12:30:00,30.3,30.38,30.3,30.37,21600.0,27.8256,27.8991,27.8256,27.8899,21600.0
2014-03-10 12:35:00,30.37,30.38,30.37,30.37,4800.0,27.8899,27.8991,27.8899,27.8899,4800.0
2014-03-10 12:40:00,30.37,30.38,30.36,30.37,14900.0,27.8899,27.8991,27.8807,27.8899,14900.0
2014-03-10 12:45:00,30.37,30.38,30.36,30.36,23400.0,27.8899,27.8991,27.8807,27.8807,23400.0
2014-03-10 12:50:00,30.36,30.37,30.32,30.33,18700.0,27.8807,27.8899,27.844,27.8532,18700.0
2014-03-10 12:55:00,30.33,30.43,30.33,30.42,16000.0,27.8532,27.945,27.8532,27.9358,16000.0
2014-03-10 13:00:00,30.42,30.43,30.41,30.41,38900.0,27.9358,27.945,27.9267,27.9267,38900.0
2014-03-10 13:05:00,30.42,30.43,30.41,30.41,20200.0,27.9358,27.945,27.9267,27.9267,20200.0
2014-03-10 13:10:00,30.41,30.46,30.41,30.41,23400.0,27.9267,27.9726,27.9267,27.9267,23400.0
2014-03-10 13:15:00,30.41,30.42,30.41,30.42,9500.0,27.9267,27.9358,27.9267,27.9358,9500.0
2014-03-10 13:20:00,30.42,30.42,30.41,30.42,8500.0,27.9358,27.9358,27.9267,27.9358,8500.0
2014-03-10 13:25:00,30.41,30.42,30.37,30.4,84400.0,27.9267,27.9358,27.8899,27.9175,84400.0
2014-03-10 13:30:00,30.4,30.41,30.38,30.38,22100.0,27.9175,27.9267,27.8991,27.8991,22100.0
2014-03-10 13:35:00,30.39,30.41,30.39,30.39,23100.0,27.9083,27.9267,27.9083,27.9083,23100.0
2014-03-10 13:40:00,30.39,30.4,30.39,30.39,27700.0,27.9083,27.9175,27.9083,27.9083,27700.0
2014-03-10 13:45:00,30.39,30.4,30.37,30.38,21300.0,27.9083,27.9175,27.8899,27.8991,21300.0
2014-03-10 13:50:00,30.37,30.41,30.37,30.4,21200.0,27.8899,27.9267,27.8899,27.9175,21200.0
2014-03-10 13:55:00,30.41,30.43,30.39,30.39,34400.0,27.9267,27.945,27.9083,27.9083,34400.0
2014-03-10 14:00:00,30.39,30.4,30.39,30.39,6300.0,27.9083,27.9175,27.9083,27.9083,6300.0
2014-03-10 14:05:00,30.39,30.4,30.38,30.38,28400.0,27.9083,27.9175,27.8991,27.8991,28400.0
2014-03-10 14:10:00,30.38,30.38,30.37,30.37,13900.0,27.8991,27.8991,27.8899,27.8899,13900.0
2014-03-10 14:15:00,30.37,30.38,30.37,30.37,23200.0,27.8899,27.8991,27.8899,27.8899,23200.0
2014-03-10 14:20:00,30.37,30.38,30.37,30.37,74600.0,27.8899,27.8991,27.8899,27.8899,74600.0
2014-03-10 14:25:00,30.37,30.4,30.37,30.37,45900.0,27.8899,27.9175,27.8899,27.8899,45900.0
2014-03-10 14:30:00,30.37,30.39,30.3,30.3,74500.0,27.8899,27.9083,27.8256,27.8256,74500.0
2014-03-10 14:35:00,30.31,30.31,30.29,30.29,13300.0,27.8348,27.8348,27.8165,27.8165,13300.0
2014-03-10 14:40:00,30.3,30.32,30.29,30.32,21300.0,27.8256,27.844,27.8165,27.844,21300.0
2014-03-10 14:45:00,30.32,30.33,30.27,30.29,72000.0,27.844,27.8532,27.7981,27.8165,72000.0
2014-03-10 14:50:00,30.29,30.3,30.28,30.3,23200.0,27.8165,27.8256,27.8073,27.8256,23200.0
2014-03-10 14:55:00,30.29,30.31,30.29,30.3,35000.0,27.8165,27.8348,27.8165,27.8256,35000.0
2014-03-10 15:00:00,30.31,30.33,30.25,30.28,87800.0,27.8348,27.8532,27.7797,27.8073,87800.0
2014-03-10 15:05:00,30.28,30.3,30.28,30.3,43200.0,27.8073,27.8256,27.8073,27.8256,43200.0
2014-03-10 15:10:00,30.3,30.3,30.25,30.25,69100.0,27.8256,27.8256,27.7797,27.7797,69100.0
2014-03-10 15:15:00,30.25,30.26,30.24,30.24,64300.0,27.7797,27.7889,27.7705,27.7705,64300.0
2014-03-10 15:20:00,30.24,30.28,30.24,30.27,51200.0,27.7705,27.8073,27.7705,27.7981,51200.0
2014-03-10 15:25:00,30.27,30.31,30.27,30.3,21200.0,27.7981,27.8348,27.7981,27.8256,21200.0
2014-03-10 15:30:00,30.3,30.31,30.23,30.24,130500.0,27.8256,27.8348,27.7614,27.7705,130500.0
2014-03-10 15:35:00,30.23,30.31,30.23,30.31,64000.0,27.7614,27.8348,27.7614,27.8348,64000.0
2014-03-10 15:40:00,30.3,30.36,30.3,30.36,80800.0,27.8256,27.8807,27.8256,27.8807,80800.0
2014-03-10 15:45:00,30.35,30.36,30.3,30.32,94600.0,27.8716,27.8807,27.8256,27.844,94600.0
2014-03-10 15:50:00,30.32,30.39,30.31,30.39,104900.0,27.844,27.9083,27.8348,27.9083,104900.0
2014-03-10 15:55:00,30.38,30.41,30.33,30.34,205300.0,27.8991,27.9267,27.8532,27.8624,205300.0
2014-03-11 09:30:00,30.47,30.47,30.25,30.38,71800.0,27.9818,27.9818,27.7797,27.8991,71800.0
2014-03-11 09:35:00,30.36,30.37,30.27,30.33,21300.0,27.8807,27.8899,27.7981,27.8532,21300.0
2014-03-11 09:40:00,30.32,30.33,30.2,30.21,25400.0,27.844,27.8532,27.7338,27.743,25400.0
2014-03-11 09:45:00,30.2,30.22,30.08,30.16,66500.0,27.7338,27.7522,27.6236,27.6971,66500.0
2014-03-11 09:50:00,30.17,30.28,30.14,30.28,51900.0,27.7063,27.8073,27.6787,27.8073,51900.0
2014-03-11 09:55:00,30.29,30.29,30.17,30.28,48300.0,27.8165,27.8165,27.7063,27.8073,48300.0
2014-03-11 10:00:00,30.29,30.36,30.25,30.26,31400.0,27.8165,27.8807,27.7797,27.7889,31400.0
2014-03-11 10:05:00,30.26,30.39,30.26,30.36,24800.0,27.7889,27.9083,27.7889,27.8807,24800.0
2014-03-11 10:10:00,30.35,30.49,30.35,30.49,24600.0,27.8716,28.0001,27.8716,28.0001,24600.0
2014-03-11 10:15:00,30.48,30.54,30.47,30.48,37200.0,27.9909,28.046,27.9818,27.9909,37200.0
2014-03-11 10:20:00,30.48,30.51,30.42,30.46,33500.0,27.9909,28.0185,27.9358,27.9726,33500.0
2014-03-11 10:25:00,30.46,30.56,30.46,30.56,40500.0,27.9726,28.0644,27.9726,28.0644,40500.0
2014-03-11 10:30:00,30.57,30.58,30.53,30.53,14900.0,28.0736,28.0828,28.0369,28.0369,14900.0
2014-03-11 10:35:00,30.53,30.54,30.49,30.49,19800.0,28.0369,28.046,28.0001,28.0001,19800.0
2014-03-11 10:40:00,30.5,30.51,30.49,30.51,14600.0,28.0093,28.0185,28.0001,28.0185,14600.0
2014-03-11 10:45:00,30.51,30.6,30.51,30.57,24500.0,28.0185,28.1011,28.0185,28.0736,24500.0
2014-03-11 10:50:00,30.58,30.63,30.58,30.62,34800.0,28.0828,28.1287,28.0828,28.1195,34800.0
2014-03-11 10:55:00,30.62,30.62,30.55,30.55,32200.0,28.1195,28.1195,28.0552,28.0552,32200.0
2014-03-11 11:00:00,30.55,30.55,30.5,30.5,18900.0,28.0552,28.0552,28.0093,28.0093,18900.0
2014-03-11 11:05:00,30.5,30.52,30.48,30.49,19200.0,28.0093,28.0277,27.9909,28.0001,19200.0
2014-03-11 11:10:00,30.48,30.49,30.47,30.47,10200.0,27.9909,28.0001,27.9818,27.9818,10200.0
2014-03-11 11:15:00,30.48,30.48,30.42,30.42,16100.0,27.9909,27.9909,27.9358,27.9358,16100.0
2014-03-11 11:20:00,30.42,30.43,30.4,30.41,12700.0,27.9358,27.945,27.9175,27.9267,12700.0
2014-03-11 11:25:00,30.41,30.48,30.41,30.44,50300.0,27.9267,27.9909,27.9267,27.9542,50300.0
2014-03-11 11:30:00,30.44,30.45,30.42,30.43,44400.0,27.9542,27.9634,27.9358,27.945,44400.0
2014-03-11 11:35:00,30.42,30.45,30.39,30.39,35500.0,27.9358,27.9634,27.9083,27.9083,35500.0
2014-03-11 11:40:00,30.4,30.41,30.34,30.38,36100.0,27.9175,27.9267,27.8624,27.8991,36100.0
2014-03-11 11:45:00,30.38,30.4,30.34,30.4,15000.0,27.8991,27.9175,27.8624,27.9175,15000.0
2014-03-11 11:50:00,30.4,30.45,30.39,30.44,7900.0,27.9175,27.9634,27.9083,27.9542,7900.0
2014-03-11 11:55:00,30.45,30.48,30.44,30.48,20000.0,27.9634,27.9909,27.9542,27.9909,20000.0
2014-03-11 12:00:00,30.48,30.52,30.47,30.48,38900.0,27.9909,28.0277,27.9818,27.9909,38900.0
2014-03-11 12:05:00,30.48,30.5,30.43,30.44,29100.0,27.9909,28.0093,27.945,27.9542,29100.0
2014-03-11 12:10:00,30.43,30.44,30.37,30.39,15500.0,27.945,27.9542,27.8899,27.9083,15500.0
2014-03-11 12:15:00,30.39,30.39,30.35,30.35,13600.0,27.9083,27.9083,27.8716,27.8716,13600.0
2014-03-11 12:20:00,30.35,30.38,30.33,30.38,13900.0,27.8716,27.8991,27.8532,27.8991,13900.0
2014-03-11 12:25:00,30.38,30.44,30.37,30.42,15700.0,27.8991,27.9542,27.8899,27.9358,15700.0
2014-03-11 12:30:00,30.42,30.48,30.42,30.47,5000.0,27.9358,27.9909,27.9358,27.9818,5000.0
2014-03-11 12:35:00,30.48,30.48,30.43,30.44,14500.0,27.9909,27.9909,27.945,27.9542,14500.0
2014-03-11 12:40:00,30.44,30.45,30.43,30.45,3200.0,27.9542,27.9634,27.945,27.9634,3200.0
2014-03-11 12:45:00,30.44,30.5,30.44,30.5,9000.0,27.9542,28.0093,27.9542,28.0093,9000.0
2014-03-11 12:50:00,30.49,30.5,30.46,30.46,24400.0,28.0001,28.0093,27.9726,27.9726,24400.0
2014-03-11 12:55:00,30.46,30.46,30.44,30.46,7700.0,27.9726,27.9726,27.9542,27.9726,7700.0
2014-03-11 13:00:00,30.45,30.47,30.44,30.46,9900.0,27.9634,27.9818,27.9542,27.9726,9900.0
2014-03-11 13:05:00,30.47,30.5,30.46,30.5,19600.0,27.9818,28.0093,27.9726,28.0093,19600.0
2014-03-11 13:10:00,30.49,30.5,30.45,30.47,34800.0,28.0001,28.0093,27.9634,27.9818,34800.0
2014-03-11 13:15:00,30.46,30.47,30.4,30.4,21900.0,27.9726,27.9818,27.9175,27.9175,21900.0
2014-03-11 13:20:00,30.4,30.41,30.35,30.37,35000.0,27.9175,27.9267,27.8716,27.8899,35000.0
2014-03-11 13:25:00,30.37,30.37,30.34,30.35,10900.0,27.8899,27.8899,27.8624,27.8716,10900.0
2014-03-11 13:30:00,30.36,30.37,30.35,30.36,10900.0,27.8807,27.8899,27.8716,27.8807,10900.0
2014-03-11 13:35:00,30.36,30.37,30.34,30.36,37600.0,27.8807,27.8899,27.8624,27.8807,37600.0
2014-03-11 13:40:00,30.36,30.37,30.35,30.36,13600.0,27.8807,27.8899,27.8716,27.8807,13600.0
2014-03-11 13:45:00,30.36,30.38,30.35,30.37,35900.0,27.8807,27.8991,27.8716,27.8899,35900.0
2014-03-11 13:50:00,30.37,30.37,30.36,30.36,12000.0,27.8899,27.8899,27.8807,27.8807,12000.0
2014-03-11 13:55:00,30.37,30.37,30.36,30.36,15400.0,27.8899,27.8899,27.8807,27.8807,15400.0
2014-03-11 14:00:00,30.36,30.37,30.36,30.36,23300.0,27.8807,27.8899,27.8807,27.8807,23300.0
2014-03-11 14:05:00,30.36,30.37,30.32,30.32,30000.0,27.8807,27.8899,27.844,27.844,30000.0
2014-03-11 14:10:00,30.32,30.32,30.29,30.3,35400.0,27.844,27.844,27.8165,27.8256,35400.0
2014-03-11 14:15:00,30.3,30.31,30.28,30.28,21200.0,27.8256,27.8348,27.8073,27.8073,21200.0
2014-03-11 14:20:00,30.28,30.29,30.21,30.21,36100.0,27.8073,27.8165,27.743,27.743,36100.0
2014-03-11 14:25:00,30.21,30.25,30.2,30.24,34000.0,27.743,27.7797,27.7338,27.7705,34000.0
2014-03-11 14:30:00,30.25,30.26,30.24,30.26,36600.0,27.7797,27.7889,27.7705,27.7889,36600.0
2014-03-11 14:35:00,30.26,30.35,30.26,30.35,23800.0,27.7889,27.8716,27.7889,27.8716,23800.0
2014-03-11 14:40:00,30.35,30.37,30.32,30.34,39800.0,27.8716,27.8899,27.844,27.8624,39800.0
2014-03-11 14:45:00,30.34,30.37,30.34,30.36,27800.0,27.8624,27.8899,27.8624,27.8807,27800.0
2014-03-11 14:50:00,30.35,30.41,30.35,30.37,43200.0,27.8716,27.9267,27.8716,27.8899,43200.0
2014-03-11 14:55:00,30.37,30.37,30.34,30.36,10800.0,27.8899,27.8899,27.8624,27.8807,10800.0
2014-03-11 15:00:00,30.36,30.36,30.31,30.35,38700.0,27.8807,27.8807,27.8348,27.8716,38700.0
2014-03-11 15:05:00,30.35,30.38,30.35,30.38,15500.0,27.8716,27.8991,27.8716,27.8991,15500.0
2014-03-11 15:10:00,30.38,30.39,30.34,30.35,32500.0,27.8991,27.9083,27.8624,27.8716,32500.0
2014-03-11 15:15:00,30.35,30.39,30.34,30.37,27300.0,27.8716,27.9083,27.8624,27.8899,27300.0
2014-03-11 15:20:00,30.37,30.39,30.32,30.32,80700.0,27.8899,27.9083,27.844,27.844,80700.0
2014-03-11 15:25:00,30.32,30.35,30.32,30.34,19900.0,27.844,27.8716,27.844,27.8624,19900.0
2014-03-11 15:30:00,30.35,30.39,30.34,30.37,64800.0,27.8716,27.9083,27.8624,27.8899,64800.0
2014-03-11 15:35:00,30.37,30.37,30.3,30.31,51100.0,27.8899,27.8899,27.8256,27.8348,51100.0
2014-03-11 15:40:00,30.32,30.32,30.3,30.3,52400.0,27.844,27.844,27.8256,27.8256,52400.0
2014-03-11 15:45:00,30.31,30.31,30.27,30.3,74500.0,27.8348,27.8348,27.7981,27.8256,74500.0
2014-03-11 15:50:00,30.3,30.3,30.27,30.27,85200.0,27.8256,27.8256,27.7981,27.7981,85200.0
2014-03-11 15:55:00,30.28,30.29,30.27,30.28,188300.0,27.8073,27.8165,27.7981,27.8073,188300.0
2014-03-12 09:30:00,30.07,30.22,30.07,30.07,31600.0,27.6144,27.7522,27.6144,27.6144,31600.0
2014-03-12 09:35:00,30.07,30.08,30.0,30.03,7000.0,27.6144,27.6236,27.5501,27.5777,7000.0
2014-03-12 09:40:00,30.05,30.06,29.98,30.01,15400.0,27.5961,27.6052,27.5318,27.5593,15400.0
2014-03-12 09:45:00,30.02,30.03,29.98,30.03,23100.0,27.5685,27.5777,27.5318,27.5777,23100.0
2014-03-12 09:50:00,30.04,30.1,30.0,30.08,28700.0,27.5869,27.642,27.5501,27.6236,28700.0
2014-03-12 09:55:00,30.07,30.11,30.03,30.1,325100.0,27.6144,27.6512,27.5777,27.642,325100.0
2014-03-12 10:00:00,30.09,30.24,30.04,30.23,19700.0,27.6328,27.7705,27.5869,27.7614,19700.0
2014-03-12 10:05:00,30.23,30.24,30.13,30.16,17200.0,27.7614,27.7705,27.6695,27.6971,17200.0
2014-03-12 10:10:00,30.16,30.16,30.1,30.11,16300.0,27.6971,27.6971,27.642,27.6512,16300.0
2014-03-12 10:15:00,30.12,30.12,30.05,30.05,12800.0,27.6603,27.6603,27.5961,27.5961,12800.0
2014-03-12 10:20:00,30.06,30.16,30.05,30.14,16900.0,27.6052,27.6971,27.5961,27.6787,16900.0
2014-03-12 10:25:00,30.14,30.15,30.07,30.09,15100.0,27.6787,27.6879,27.6144,27.6328,15100.0
2014-03-12 10:30:00,30.08,30.21,30.08,30.21,18500.0,27.6236,27.743,27.6236,27.743,18500.0
2014-03-12 10:35:00,30.2,30.2,30.04,30.05,153600.0,27.7338,27.7338,27.5869,27.5961,153600.0
2014-03-12 10:40:00,30.05,30.07,30.02,30.04,20200.0,27.5961,27.6144,27.5685,27.5869,20200.0
2014-03-12 10:45:00,30.04,30.07,30.02,30.06,336700.0,27.5869,27.6144,27.5685,27.6052,336700.0
2014-03-12 10:50:00,30.05,30.11,30.04,30.09,47500.0,27.5961,27.6512,27.5869,27.6328,47500.0
2014-03-12 10:55:00,30.09,30.1,30.04,30.05,26400.0,27.6328,27.642,27.5869,27.5961,26400.0
2014-03-12 11:00:00,30.05,30.05,29.99,30.0,19600.0,27.5961,27.5961,27.541,27.5501,19600.0
2014-03-12 11:05:00,30.02,30.02,30.0,30.0,9700.0,27.5685,27.5685,27.5501,27.5501,9700.0
2014-03-12 11:10:00,30.0,30.0,29.95,29.95,42600.0,27.5501,27.5501,27.5042,27.5042,42600.0
2014-03-12 11:15:00,29.96,29.97,29.94,29.95,69900.0,27.5134,27.5226,27.495,27.5042,69900.0
2014-03-12 11:20:00,29.95,29.97,29.93,29.95,41500.0,27.5042,27.5226,27.4859,27.5042,41500.0
2014-03-12 11:25:00,29.95,29.95,29.88,29.9,39200.0,27.5042,27.5042,27.4399,27.4583,39200.0
2014-03-12 11:30:00,29.9,29.92,29.89,29.91,28000.0,27.4583,27.4767,27.4491,27.4675,28000.0
2014-03-12 11:35:00,29.92,29.95,29.88,29.89,33000.0,27.4767,27.5042,27.4399,27.4491,33000.0
2014-03-12 11:40:00,29.89,29.92,29.88,29.9,73300.0,27.4491,27.4767,27.4399,27.4583,73300.0
2014-03-12 11:45:00,29.91,29.91,29.86,29.86,25200.0,27.4675,27.4675,27.4216,27.4216,25200.0
2014-03-12 11:50:00,29.87,29.9,29.84,29.89,30000.0,27.4308,27.4583,27.4032,27.4491,30000.0
2014-03-12 11:55:00,29.9,29.9,29.82,29.82,27500.0,27.4583,27.4583,27.3848,27.3848,27500.0
2014-03-12 12:00:00,29.83,29.84,29.79,29.8,65100.0,27.394,27.4032,27.3573,27.3665,65100.0
2014-03-12 12:05:00,29.81,29.85,29.81,29.85,15800.0,27.3757,27.4124,27.3757,27.4124,15800.0
2014-03-12 12:10:00,29.85,29.89,29.84,29.89,26100.0,27.4124,27.4491,27.4032,27.4491,26100.0
2014-03-12 12:15:00,29.88,29.89,29.8,29.81,37100.0,27.4399,27.4491,27.3665,27.3757,37100.0
2014-03-12 12:20:00,29.8,29.9,29.8,29.9,73800.0,27.3665,27.4583,27.3665,27.4583,73800.0
2014-03-12 12:25:00,29.89,29.9,29.82,29.83,24300.0,27.4491,27.4583,27.3848,27.394,24300.0
2014-03-12 12:30:00,29.83,29.85,29.8,29.8,33600.0,27.394,27.4124,27.3665,27.3665,33600.0
2014-03-12 12:35:00,29.8,29.81,29.75,29.75,53400.0,27.3665,27.3757,27.3206,27.3206,53400.0
2014-03-12 12:40:00,29.76,29.8,29.75,29.8,44500.0,27.3297,27.3665,27.3206,27.3665,44500.0
2014-03-12 12:45:00,29.8,29.8,29.78,29.79,25300.0,27.3665,27.3665,27.3481,27.3573,25300.0
2014-03-12 12:50:00,29.78,29.85,29.78,29.84,22700.0,27.3481,27.4124,27.3481,27.4032,22700.0
2014-03-12 12:55:00,29.84,29.85,29.81,29.83,22600.0,27.4032,27.4124,27.3757,27.394,22600.0
2014-03-12 13:00:00,29.84,29.84,29.81,29.82,13000.0,27.4032,27.4032,27.3757,27.3848,13000.0
2014-03-12 13:05:00,29.81,29.81,29.78,29.78,21400.0,27.3757,27.3757,27.3481,27.3481,21400.0
2014-03-12 13:10:00,29.78,29.78,29.75,29.78,17300.0,27.3481,27.3481,27.3206,27.3481,17300.0
2014-03-12 13:15:00,29.78,29.83,29.77,29.83,12900.0,27.3481,27.394,27.3389,27.394,12900.0
2014-03-12 13:20:00,29.83,29.83,29.78,29.8,22700.0,27.394,27.394,27.3481,27.3665,22700.0
2014-03-12 13:25:00,29.79,29.8,29.79,29.79,3400.0,27.3573,27.3665,27.3573,27.3573,3400.0
2014-03-12 13:30:00,29.8,29.81,29.79,29.8,22500.0,27.3665,27.3757,27.3573,27.3665,22500.0
2014-03-12 13:35:00,29.8,29.81,29.78,29.8,20500.0,27.3665,27.3757,27.3481,27.3665,20500.0
2014-03-12 13:40:00,29.8,29.81,29.75,29.75,29800.0,27.3665,27.3757,27.3206,27.3206,29800.0
2014-03-12 13:45:00,29.75,29.79,29.75,29.78,9500.0,27.3206,27.3573,27.3206,27.3481,9500.0
2014-03-12 13:50:00,29.79,29.79,29.78,29.79,6500.0,27.3573,27.3573,27.3481,27.3573,6500.0
2014-03-12 13:55:00,29.79,29.8,29.78,29.79,10100.0,27.3573,27.3665,27.3481,27.3573,10100.0
2014-03-12 14:00:00,29.8,29.81,29.8,29.8,13900.0,27.3665,27.3757,27.3665,27.3665,13900.0
2014-03-12 14:05:00,29.8,29.81,29.77,29.77,67200.0,27.3665,27.3757,27.3389,27.3389,67200.0
2014-03-12 14:10:00,29.77,29.8,29.77,29.79,29400.0,27.3389,27.3665,27.3389,27.3573,29400.0
2014-03-12 14:15:00,29.79,29.8,29.78,29.78,14100.0,27.3573,27.3665,27.3481,27.3481,14100.0
2014-03-12 14:20:00,29.78,29.8,29.76,29.8,20100.0,27.3481,27.3665,27.3297,27.3665,20100.0
2014-03-12 14:25:00,29.8,29.83,29.79,29.83,24900.0,27.3665,27.394,27.3573,27.394,24900.0
2014-03-12 14:30:00,29.84,29.84,29.79,29.79,20700.0,27.4032,27.4032,27.3573,27.3573,20700.0
2014-03-12 14:35:00,29.79,29.81,29.78,29.78,39900.0,27.3573,27.3757,27.3481,27.3481,39900.0
2014-03-12 14:40:00,29.79,29.8,29.78,29.8,15800.0,27.3573,27.3665,27.3481,27.3665,15800.0
2014-03-12 14:45:00,29.8,29.8,29.77,29.79,39400.0,27.3665,27.3665,27.3389,27.3573,39400.0
2014-03-12 14:50:00,29.79,29.81,29.77,29.81,88300.0,27.3573,27.3757,27.3389,27.3757,88300.0
2014-03-12 14:55:00,29.81,29.81,29.77,29.77,36500.0,27.3757,27.3757,27.3389,27.3389,36500.0
2014-03-12 15:00:00,29.77,29.82,29.77,29.8,27400.0,27.3389,27.3848,27.3389,27.3665,27400.0
2014-03-12 15:05:00,29.81,29.81,29.78,29.79,30700.0,27.3757,27.3757,27.3481,27.3573,30700.0
2014-03-12 15:10:00,29.79,29.79,29.76,29.77,41900.0,27.3573,27.3573,27.3297,27.3389,41900.0
2014-03-12 15:15:00,29.78,29.79,29.77,29.78,31000.0,27.3481,27.3573,27.3389,27.3481,31000.0
2014-03-12 15:20:00,29.79,29.79,29.77,29.78,23500.0,27.3573,27.3573,27.3389,27.3481,23500.0
2014-03-12 15:25:00,29.78,29.78,29.72,29.72,42700.0,27.3481,27.3481,27.293,27.293,42700.0
2014-03-12 15:30:00,29.73,29.78,29.69,29.77,125700.0,27.3022,27.3481,27.2655,27.3389,125700.0
2014-03-12 15:35:00,29.76,29.76,29.73,29.73,136900.0,27.3297,27.3297,27.3022,27.3022,136900.0
2014-03-12 15:40:00,29.73,29.75,29.72,29.74,73300.0,27.3022,27.3206,27.293,27.3114,73300.0
2014-03-12 15:45:00,29.74,29.74,29.71,29.72,82100.0,27.3114,27.3114,27.2838,27.293,82100.0
2014-03-12 15:50:00,29.71,29.74,29.7,29.7,273500.0,27.2838,27.3114,27.2746,27.2746,273500.0
2014-03-12 15:55:00,29.71,29.71,29.65,29.69,575800.0,27.2838,27.2838,27.2287,27.2655,575800.0
2014-03-13 09:30:00,29.72,29.72,29.47,29.63,93000.0,27.293,27.293,27.0634,27.2104,93000.0
2014-03-13 09:35:00,29.63,29.78,29.63,29.67,24100.0,27.2104,27.3481,27.2104,27.2471,24100.0
2014-03-13 09:40:00,29.67,29.76,29.64,29.65,36700.0,27.2471,27.3297,27.2195,27.2287,36700.0
2014-03-13 09:45:00,29.65,29.74,29.65,29.68,68000.0,27.2287,27.3114,27.2287,27.2563,68000.0
2014-03-13 09:50:00,29.67,29.73,29.55,29.56,53900.0,27.2471,27.3022,27.1369,27.1461,53900.0
2014-03-13 09:55:00,29.56,29.69,29.56,29.57,63500.0,27.1461,27.2655,27.1461,27.1553,63500.0
2014-03-13 10:00:00,29.57,29.6,29.53,29.53,27300.0,27.1553,27.1828,27.1185,27.1185,27300.0
2014-03-13 10:05:00,29.53,29.54,29.5,29.53,41000.0,27.1185,27.1277,27.091,27.1185,41000.0
2014-03-13 10:10:00,29.52,29.53,29.5,29.53,40200.0,27.1093,27.1185,27.091,27.1185,40200.0
2014-03-13 10:15:00,29.54,29.61,29.53,29.59,52600.0,27.1277,27.192,27.1185,27.1736,52600.0
2014-03-13 10:20:00,29.59,29.64,29.57,29.64,27200.0,27.1736,27.2195,27.1553,27.2195,27200.0
2014-03-13 10:25:00,29.64,29.7,29.62,29.67,37600.0,27.2195,27.2746,27.2012,27.2471,37600.0
2014-03-13 10:30:00,29.67,29.69,29.63,29.65,37300.0,27.2471,27.2655,27.2104,27.2287,37300.0
2014-03-13 10:35:00,29.64,29.66,29.63,29.63,26100.0,27.2195,27.2379,27.2104,27.2104,26100.0
2014-03-13 10:40:00,29.63,29.64,29.58,29.58,36700.0,27.2104,27.2195,27.1644,27.1644,36700.0
2014-03-13 10:45:00,29.59,29.6,29.58,29.58,23000.0,27.1736,27.1828,27.1644,27.1644,23000.0
2014-03-13 10:50:00,29.58,29.65,29.58,29.61,33900.0,27.1644,27.2287,27.1644,27.192,33900.0
2014-03-13 10:55:00,29.6,29.62,29.54,29.55,30800.0,27.1828,27.2012,27.1277,27.1369,30800.0
2014-03-13 11:00:00,29.55,29.62,29.55,29.6,19600.0,27.1369,27.2012,27.1369,27.1828,19600.0
2014-03-13 11:05:00,29.6,29.66,29.59,29.64,66500.0,27.1828,27.2379,27.1736,27.2195,66500.0
2014-03-13 11:10:00,29.64,29.66,29.63,29.63,40800.0,27.2195,27.2379,27.2104,27.2104,40800.0
2014-03-13 11:15:00,29.63,29.66,29.63,29.66,10900.0,27.2104,27.2379,27.2104,27.2379,10900.0
2014-03-13 11:20:00,29.66,29.66,29.6,29.6,36500.0,27.2379,27.2379,27.1828,27.1828,36500.0
2014-03-13 11:25:00,29.59,29.59,29.5,29.5,36000.0,27.1736,27.1736,27.091,27.091,36000.0
2014-03-13 11:30:00,29.5,29.62,29.49,29.62,37700.0,27.091,27.2012,27.0818,27.2012,37700.0
2014-03-13 11:35:00,29.62,29.63,29.6,29.6,13100.0,27.2012,27.2104,27.1828,27.1828,13100.0
2014-03-13 11:40:00,29.6,29.6,29.59,29.6,9800.0,27.1828,27.1828,27.1736,27.1828,9800.0
2014-03-13 11:45:00,29.6,29.62,29.56,29.56,23100.0,27.1828,27.2012,27.1461,27.1461,23100.0
2014-03-13 11:50:00,29.56,29.56,29.49,29.51,29300.0,27.1461,27.1461,27.0818,27.1002,29300.0
2014-03-13 11:55:00,29.51,29.51,29.46,29.46,31700.0,27.1002,27.1002,27.0542,27.0542,31700.0
2014-03-13 12:00:00,29.46,29.46,29.43,29.44,19000.0,27.0542,27.0542,27.0267,27.0359,19000.0
2014-03-13 12:05:00,29.44,29.45,29.4,29.45,32400.0,27.0359,27.0451,26.9991,27.0451,32400.0
2014-03-13 12:10:00,29.45,29.45,29.44,29.45,4800.0,27.0451,27.0451,27.0359,27.0451,4800.0
2014-03-13 12:15:00,29.44,29.45,29.36,29.37,51600.0,27.0359,27.0451,26.9624,26.9716,51600.0
2014-03-13 12:20:00,29.37,29.38,29.36,29.38,23200.0,26.9716,26.9808,26.9624,26.9808,23200.0
2014-03-13 12:25:00,29.37,29.37,29.36,29.37,14200.0,26.9716,26.9716,26.9624,26.9716,14200.0
2014-03-13 12:30:00,29.37,29.37,29.31,29.32,37600.0,26.9716,26.9716,26.9165,26.9257,37600.0
2014-03-13 12:35:00,29.32,29.33,29.31,29.33,38000.0,26.9257,26.9349,26.9165,26.9349,38000.0
2014-03-13 12:40:00,29.34,29.39,29.33,29.38,16100.0,26.944,26.99,26.9349,26.9808,16100.0
2014-03-13 12:45:00,29.39,29.39,29.31,29.32,24900.0,26.99,26.99,26.9165,26.9257,24900.0
2014-03-13 12:50:00,29.32,29.32,29.27,29.3,30100.0,26.9257,26.9257,26.8798,26.9073,30100.0
2014-03-13 12:55:00,29.29,29.33,29.26,29.31,35700.0,26.8981,26.9349,26.8706,26.9165,35700.0
2014-03-13 13:00:00,29.31,29.32,29.22,29.26,38100.0,26.9165,26.9257,26.8338,26.8706,38100.0
2014-03-13 13:05:00,29.27,29.28,29.23,29.28,42100.0,26.8798,26.8889,26.843,26.8889,42100.0
2014-03-13 13:10:00,29.27,29.31,29.26,29.3,23200.0,26.8798,26.9165,26.8706,26.9073,23200.0
2014-03-13 13:15:00,29.31,29.33,29.3,29.32,19400.0,26.9165,26.9349,26.9073,26.9257,19400.0
2014-03-13 13:20:00,29.31,29.31,29.24,29.25,31300.0,26.9165,26.9165,26.8522,26.8614,31300.0
2014-03-13 13:25:00,29.25,29.28,29.24,29.28,38200.0,26.8614,26.8889,26.8522,26.8889,38200.0
2014-03-13 13:30:00,29.28,29.29,29.26,29.28,27300.0,26.8889,26.8981,26.8706,26.8889,27300.0
2014-03-13 13:35:00,29.27,29.31,29.26,29.28,37700.0,26.8798,26.9165,26.8706,26.8889,37700.0
2014-03-13 13:40:00,29.27,29.28,29.27,29.28,9100.0,26.8798,26.8889,26.8798,26.8889,9100.0
2014-03-13 13:45:00,29.28,29.35,29.28,29.34,41100.0,26.8889,26.9532,26.8889,26.944,41100.0
2014-03-13 13:50:00,29.34,29.34,29.28,29.28,25900.0,26.944,26.944,26.8889,26.8889,25900.0
2014-03-13 13:55:00,29.27,29.27,29.23,29.24,32500.0,26.8798,26.8798,26.843,26.8522,32500.0
2014-03-13 14:00:00,29.24,29.25,29.24,29.24,10200.0,26.8522,26.8614,26.8522,26.8522,10200.0
2014-03-13 14:05:00,29.25,29.26,29.23,29.23,24000.0,26.8614,26.8706,26.843,26.843,24000.0
2014-03-13 14:10:00,29.23,29.24,29.23,29.23,8700.0,26.843,26.8522,26.843,26.843,8700.0
2014-03-13 14:15:00,29.24,29.24,29.2,29.21,20900.0,26.8522,26.8522,26.8155,26.8247,20900.0
2014-03-13 14:20:00,29.21,29.21,29.17,29.18,45100.0,26.8247,26.8247,26.7879,26.7971,45100.0
2014-03-13 14:25:00,29.18,29.22,29.18,29.21,30000.0,26.7971,26.8338,26.7971,26.8247,30000.0
2014-03-13 14:30:00,29.21,29.22,29.2,29.21,35400.0,26.8247,26.8338,26.8155,26.8247,35400.0
2014-03-13 14:35:00,29.22,29.22,29.16,29.16,25400.0,26.8338,26.8338,26.7787,26.7787,25400.0
2014-03-13 14:40:00,29.17,29.2,29.15,29.18,34700.0,26.7879,26.8155,26.7696,26.7971,34700.0
2014-03-13 14:45:00,29.18,29.2,29.14,29.17,31300.0,26.7971,26.8155,26.7604,26.7879,31300.0
2014-03-13 14:50:00,29.17,29.2,29.16,29.18,25700.0,26.7879,26.8155,26.7787,26.7971,25700.0
2014-03-13 14:55:00,29.17,29.18,29.14,29.15,38100.0,26.7879,26.7971,26.7604,26.7696,38100.0
2014-03-13 15:00:00,29.15,29.17,29.14,29.16,32600.0,26.7696,26.7879,26.7604,26.7787,32600.0
2014-03-13 15:05:00,29.16,29.16,29.07,29.07,43600.0,26.7787,26.7787,26.6961,26.6961,43600.0
2014-03-13 15:10:00,29.07,29.13,29.06,29.12,79900.0,26.6961,26.7512,26.6869,26.742,79900.0
2014-03-13 15:15:00,29.12,29.16,29.12,29.15,88200.0,26.742,26.7787,26.742,26.7696,88200.0
2014-03-13 15:20:00,29.16,29.18,29.14,29.18,82100.0,26.7787,26.7971,26.7604,26.7971,82100.0
2014-03-13 15:25:00,29.17,29.18,29.15,29.15,22700.0,26.7879,26.7971,26.7696,26.7696,22700.0
2014-03-13 15:30:00,29.16,29.17,29.14,29.16,77600.0,26.7787,26.7879,26.7604,26.7787,77600.0
2014-03-13 15:35:00,29.16,29.26,29.16,29.26,64100.0,26.7787,26.8706,26.7787,26.8706,64100.0
2014-03-13 15:40:00,29.26,29.27,29.22,29.22,75700.0,26.8706,26.8798,26.8338,26.8338,75700.0
2014-03-13 15:45:00,29.23,29.25,29.21,29.21,120400.0,26.843,26.8614,26.8247,26.8247,120400.0
2014-03-13 15:50:00,29.21,29.23,29.19,29.21,158800.0,26.8247,26.843,26.8063,26.8247,158800.0
2014-03-13 15:55:00,29.21,29.26,29.2,29.26,268300.0,26.8247,26.8706,26.8155,26.8706,268300.0
2014-03-14 09:30:00,29.25,29.32,29.23,29.26,291300.0,26.8614,26.9257,26.843,26.8706,291300.0
2014-03-14 09:35:00,29.27,29.4,29.27,29.4,33500.0,26.8798,26.9991,26.8798,26.9991,33500.0
2014-03-14 09:40:00,29.4,29.61,29.39,29.61,42500.0,26.9991,27.192,26.99,27.192,42500.0
2014-03-14 09:45:00,29.61,29.62,29.5,29.53,38800.0,27.192,27.2012,27.091,27.1185,38800.0
2014-03-14 09:50:00,29.52,29.58,29.51,29.55,49300.0,27.1093,27.1644,27.1002,27.1369,49300.0
2014-03-14 09:55:00,29.54,29.64,29.53,29.6,50300.0,27.1277,27.2195,27.1185,27.1828,50300.0
2014-03-14 10:00:00,29.6,29.64,29.59,29.62,70700.0,27.1828,27.2195,27.1736,27.2012,70700.0
2014-03-14 10:05:00,29.62,29.82,29.61,29.77,213800.0,27.2012,27.3848,27.192,27.3389,213800.0
2014-03-14 10:10:00,29.77,29.78,29.7,29.71,43400.0,27.3389,27.3481,27.2746,27.2838,43400.0
2014-03-14 10:15:00,29.7,29.78,29.7,29.76,35100.0,27.2746,27.3481,27.2746,27.3297,35100.0
2014-03-14 10:20:00,29.75,29.75,29.7,29.75,38000.0,27.3206,27.3206,27.2746,27.3206,38000.0
2014-03-14 10:25:00,29.75,29.78,29.69,29.69,23100.0,27.3206,27.3481,27.2655,27.2655,23100.0
2014-03-14 10:30:00,29.68,29.73,29.64,29.66,40300.0,27.2563,27.3022,27.2195,27.2379,40300.0
2014-03-14 10:35:00,29.66,29.69,29.61,29.61,20400.0,27.2379,27.2655,27.192,27.192,20400.0
2014-03-14 10:40:00,29.6,29.62,29.58,29.59,49100.0,27.1828,27.2012,27.1644,27.1736,49100.0
2014-03-14 10:45:00,29.58,29.6,29.55,29.57,39600.0,27.1644,27.1828,27.1369,27.1553,39600.0
2014-03-14 10:50:00,29.57,29.57,29.47,29.47,23500.0,27.1553,27.1553,27.0634,27.0634,23500.0
2014-03-14 10:55:00,29.46,29.52,29.45,29.52,54100.0,27.0542,27.1093,27.0451,27.1093,54100.0
2014-03-14 11:00:00,29.51,29.52,29.47,29.47,39000.0,27.1002,27.1093,27.0634,27.0634,39000.0
2014-03-14 11:05:00,29.46,29.5,29.44,29.46,23500.0,27.0542,27.091,27.0359,27.0542,23500.0
2014-03-14 11:10:00,29.45,29.46,29.39,29.39,55900.0,27.0451,27.0542,26.99,26.99,55900.0
2014-03-14 11:15:00,29.38,29.39,29.32,29.34,40800.0,26.9808,26.99,26.9257,26.944,40800.0
2014-03-14 11:20:00,29.35,29.35,29.25,29.27,61600.0,26.9532,26.9532,26.8614,26.8798,61600.0
2014-03-14 11:25:00,29.27,29.32,29.25,29.26,43000.0,26.8798,26.9257,26.8614,26.8706,43000.0
2014-03-14 11:30:00,29.27,29.27,29.25,29.26,35000.0,26.8798,26.8798,26.8614,26.8706,35000.0
2014-03-14 11:35:00,29.26,29.32,29.25,29.3,45500.0,26.8706,26.9257,26.8614,26.9073,45500.0
2014-03-14 11:40:00,29.31,29.35,29.29,29.32,23900.0,26.9165,26.9532,26.8981,26.9257,23900.0
2014-03-14 11:45:00,29.32,29.35,29.3,29.35,20500.0,26.9257,26.9532,26.9073,26.9532,20500.0
2014-03-14 11:50:00,29.35,29.4,29.35,29.37,15700.0,26.9532,26.9991,26.9532,26.9716,15700.0
2014-03-14 11:55:00,29.38,29.41,29.37,29.38,31500.0,26.9808,27.0083,26.9716,26.9808,31500.0
2014-03-14 12:00:00,29.38,29.38,29.29,29.29,23800.0,26.9808,26.9808,26.8981,26.8981,23800.0
2014-03-14 12:05:00,29.3,29.33,29.29,29.3,16800.0,26.9073,26.9349,26.8981,26.9073,16800.0
2014-03-14 12:10:00,29.3,29.32,29.27,29.28,28600.0,26.9073,26.9257,26.8798,26.8889,28600.0
2014-03-14 12:15:00,29.28,29.28,29.24,29.26,25000.0,26.8889,26.8889,26.8522,26.8706,25000.0
2014-03-14 12:20:00,29.25,29.28,29.25,29.27,20000.0,26.8614,26.8889,26.8614,26.8798,20000.0
2014-03-14 12:25:00,29.27,29.27,29.24,29.25,39300.0,26.8798,26.8798,26.8522,26.8614,39300.0
2014-03-14 12:30:00,29.25,29.27,29.24,29.25,41600.0,26.8614,26.8798,26.8522,26.8614,41600.0
2014-03-14 12:35:00,29.25,29.31,29.24,29.3,27600.0,26.8614,26.9165,26.8522,26.9073,27600.0
2014-03-14 12:40:00,29.32,29.33,29.3,29.33,15600.0,26.9257,26.9349,26.9073,26.9349,15600.0
2014-03-14 12:45:00,29.32,29.34,29.31,29.34,39500.0,26.9257,26.944,26.9165,26.944,39500.0
2014-03-14 12:50:00,29.34,29.35,29.33,29.35,15200.0,26.944,26.9532,26.9349,26.9532,15200.0
2014-03-14 12:55:00,29.35,29.36,29.34,29.36,15200.0,26.9532,26.9624,26.944,26.9624,15200.0
2014-03-14 13:00:00,29.36,29.38,29.35,29.36,11700.0,26.9624,26.9808,26.9532,26.9624,11700.0
2014-03-14 13:05:00,29.36,29.38,29.34,29.34,18900.0,26.9624,26.9808,26.944,26.944,18900.0
2014-03-14 13:10:00,29.35,29.35,29.33,29.34,4100.0,26.9532,26.9532,26.9349,26.944,4100.0
2014-03-14 13:15:00,29.33,29.34,29.31,29.31,4800.0,26.9349,26.944,26.9165,26.9165,4800.0
2014-03-14 13:20:00,29.31,29.33,29.31,29.32,20700.0,26.9165,26.9349,26.9165,26.9257,20700.0
2014-03-14 13:25:00,29.32,29.35,29.32,29.35,18000.0,26.9257,26.9532,26.9257,26.9532,18000.0
2014-03-14 13:30:00,29.34,29.37,29.34,29.37,4800.0,26.944,26.9716,26.944,26.9716,4800.0
2014-03-14 13:35:00,29.37,29.38,29.35,29.37,215100.0,26.9716,26.9808,26.9532,26.9716,215100.0
2014-03-14 13:40:00,29.38,29.4,29.36,29.4,18300.0,26.9808,26.9991,26.9624,26.9991,18300.0
2014-03-14 13:45:00,29.4,29.4,29.38,29.4,9000.0,26.9991,26.9991,26.9808,26.9991,9000.0
2014-03-14 13:50:00,29.4,29.43,29.39,29.41,22100.0,26.9991,27.0267,26.99,27.0083,22100.0
2014-03-14 13:55:00,29.42,29.44,29.4,29.44,17800.0,27.0175,27.0359,26.9991,27.0359,17800.0
2014-03-14 14:00:00,29.44,29.44,29.4,29.4,14200.0,27.0359,27.0359,26.9991,26.9991,14200.0
2014-03-14 14:05:00,29.4,29.43,29.39,29.43,7000.0,26.9991,27.0267,26.99,27.0267,7000.0
2014-03-14 14:10:00,29.43,29.44,29.41,29.41,17700.0,27.0267,27.0359,27.0083,27.0083,17700.0
2014-03-14 14:15:00,29.42,29.45,29.41,29.45,12500.0,27.0175,27.0451,27.0083,27.0451,12500.0
2014-03-14 14:20:00,29.45,29.45,29.39,29.4,55600.0,27.0451,27.0451,26.99,26.9991,55600.0
2014-03-14 14:25:00,29.4,29.41,29.34,29.35,52500.0,26.9991,27.0083,26.944,26.9532,52500.0
2014-03-14 14:30:00,29.34,29.34,29.33,29.33,18400.0,26.944,26.944,26.9349,26.9349,18400.0
2014-03-14 14:35:00,29.34,29.34,29.24,29.25,30600.0,26.944,26.944,26.8522,26.8614,30600.0
2014-03-14 14:40:00,29.25,29.27,29.25,29.27,47400.0,26.8614,26.8798,26.8614,26.8798,47400.0
2014-03-14 14:45:00,29.26,29.28,29.26,29.28,18300.0,26.8706,26.8889,26.8706,26.8889,18300.0
2014-03-14 14:50:00,29.27,29.28,29.25,29.26,19000.0,26.8798,26.8889,26.8614,26.8706,19000.0
2014-03-14 14:55:00,29.26,29.29,29.25,29.28,95900.0,26.8706,26.8981,26.8614,26.8889,95900.0
2014-03-14 15:00:00,29.28,29.3,29.28,29.3,67400.0,26.8889,26.9073,26.8889,26.9073,67400.0
2014-03-14 15:05:00,29.31,29.32,29.3,29.32,41800.0,26.9165,26.9257,26.9073,26.9257,41800.0
2014-03-14 15:10:00,29.31,29.35,29.3,29.35,71800.0,26.9165,26.9532,26.9073,26.9532,71800.0
2014-03-14 15:15:00,29.35,29.42,29.35,29.39,62100.0,26.9532,27.0175,26.9532,26.99,62100.0
2014-03-14 15:20:00,29.39,29.41,29.37,29.41,50900.0,26.99,27.0083,26.9716,27.0083,50900.0
2014-03-14 15:25:00,29.41,29.44,29.4,29.41,64000.0,27.0083,27.0359,26.9991,27.0083,64000.0
2014-03-14 15:30:00,29.41,29.43,29.39,29.42,42300.0,27.0083,27.0267,26.99,27.0175,42300.0
2014-03-14 15:35:00,29.42,29.43,29.4,29.42,105300.0,27.0175,27.0267,26.9991,27.0175,105300.0
2014-03-14 15:40:00,29.42,29.45,29.41,29.42,62900.0,27.0175,27.0451,27.0083,27.0175,62900.0
2014-03-14 15:45:00,29.43,29.44,29.38,29.38,119300.0,27.0267,27.0359,26.9808,26.9808,119300.0
2014-03-14 15:50:00,29.38,29.41,29.38,29.39,219000.0,26.9808,27.0083,26.9808,26.99,219000.0
2014-03-14 15:55:00,29.4,29.45,29.39,29.41,133000.0,26.9991,27.0451,26.99,27.0083,133000.0
2014-03-17 09:30:00,29.48,29.56,29.37,29.38,39800.0,27.0726,27.1461,26.9716,26.9808,39800.0
2014-03-17 09:35:00,29.38,29.45,29.38,29.41,40000.0,26.9808,27.0451,26.9808,27.0083,40000.0
2014-03-17 09:40:00,29.42,29.48,29.42,29.44,30100.0,27.0175,27.0726,27.0175,27.0359,30100.0
2014-03-17 09:45:00,29.45,29.48,29.42,29.43,29000.0,27.0451,27.0726,27.0175,27.0267,29000.0
2014-03-17 09:50:00,29.45,29.48,29.41,29.42,45000.0,27.0451,27.0726,27.0083,27.0175,45000.0
2014-03-17 09:55:00,29.43,29.48,29.43,29.46,21100.0,27.0267,27.0726,27.0267,27.0542,21100.0
2014-03-17 10:00:00,29.47,29.49,29.44,29.48,53300.0,27.0634,27.0818,27.0359,27.0726,53300.0
2014-03-17 10:05:00,29.48,29.58,29.46,29.57,48800.0,27.0726,27.1644,27.0542,27.1553,48800.0
2014-03-17 10:10:00,29.58,29.61,29.53,29.54,29600.0,27.1644,27.192,27.1185,27.1277,29600.0
2014-03-17 10:15:00,29.54,29.55,29.48,29.48,76100.0,27.1277,27.1369,27.0726,27.0726,76100.0
2014-03-17 10:20:00,29.49,29.55,29.49,29.55,45100.0,27.0818,27.1369,27.0818,27.1369,45100.0
2014-03-17 10:25:00,29.55,29.56,29.5,29.55,52900.0,27.1369,27.1461,27.091,27.1369,52900.0
2014-03-17 10:30:00,29.56,29.56,29.51,29.52,26800.0,27.1461,27.1461,27.1002,27.1093,26800.0
2014-03-17 10:35:00,29.52,29.57,29.51,29.54,40700.0,27.1093,27.1553,27.1002,27.1277,40700.0
2014-03-17 10:40:00,29.55,29.55,29.49,29.49,92000.0,27.1369,27.1369,27.0818,27.0818,92000.0
2014-03-17 10:45:00,29.48,29.49,29.44,29.45,53300.0,27.0726,27.0818,27.0359,27.0451,53300.0
2014-03-17 10:50:00,29.45,29.47,29.44,29.44,56500.0,27.0451,27.0634,27.0359,27.0359,56500.0
2014-03-17 10:55:00,29.45,29.48,29.39,29.44,94500.0,27.0451,27.0726,26.99,27.0359,94500.0
2014-03-17 11:00:00,29.45,29.54,29.45,29.54,15700.0,27.0451,27.1277,27.0451,27.1277,15700.0
2014-03-17 11:05:00,29.54,29.54,29.49,29.52,21500.0,27.1277,27.1277,27.0818,27.1093,21500.0
2014-03-17 11:10:00,29.53,29.54,29.53,29.54,9600.0,27.1185,27.1277,27.1185,27.1277,9600.0
2014-03-17 11:15:00,29.54,29.56,29.53,29.54,32200.0,27.1277,27.1461,27.1185,27.1277,32200.0
2014-03-17 11:20:00,29.53,29.53,29.45,29.46,19400.0,27.1185,27.1185,27.0451,27.0542,19400.0
2014-03-17 11:25:00,29.46,29.46,29.42,29.42,19800.0,27.0542,27.0542,27.0175,27.0175,19800.0
2014-03-17 11:30:00,29.42,29.43,29.42,29.42,7100.0,27.0175,27.0267,27.0175,27.0175,7100.0
2014-03-17 11:35:00,29.43,29.44,29.42,29.44,8800.0,27.0267,27.0359,27.0175,27.0359,8800.0
2014-03-17 11:40:00,29.44,29.48,29.44,29.48,12700.0,27.0359,27.0726,27.0359,27.0726,12700.0
2014-03-17 11:45:00,29.47,29.51,29.45,29.51,55300.0,27.0634,27.1002,27.0451,27.1002,55300.0
2014-03-17 11:50:00,29.5,29.51,29.45,29.45,26100.0,27.091,27.1002,27.0451,27.0451,26100.0
2014-03-17 11:55:00,29.45,29.47,29.45,29.47,15800.0,27.0451,27.0634,27.0451,27.0634,15800.0
2014-03-17 12:00:00,29.47,29.49,29.47,29.49,14100.0,27.0634,27.0818,27.0634,27.0818,14100.0
2014-03-17 12:05:00,29.49,29.5,29.46,29.46,46800.0,27.0818,27.091,27.0542,27.0542,46800.0
2014-03-17 12:10:00,29.45,29.51,29.44,29.51,20700.0,27.0451,27.1002,27.0359,27.1002,20700.0
2014-03-17 12:15:00,29.51,29.51,29.45,29.46,26000.0,27.1002,27.1002,27.0451,27.0542,26000.0
2014-03-17 12:20:00,29.46,29.46,29.41,29.41,15600.0,27.0542,27.0542,27.0083,27.0083,15600.0
2014-03-17 12:25:00,29.42,29.44,29.41,29.44,31700.0,27.0175,27.0359,27.0083,27.0359,31700.0
2014-03-17 12:30:00,29.44,29.47,29.44,29.46,10900.0,27.0359,27.0634,27.0359,27.0542,10900.0
2014-03-17 12:35:00,29.47,29.48,29.44,29.44,33600.0,27.0634,27.0726,27.0359,27.0359,33600.0
2014-03-17 12:40:00,29.44,29.45,29.44,29.44,18100.0,27.0359,27.0451,27.0359,27.0359,18100.0
2014-03-17 12:45:00,29.44,29.47,29.44,29.45,44600.0,27.0359,27.0634,27.0359,27.0451,44600.0
2014-03-17 12:50:00,29.46,29.46,29.44,29.46,34300.0,27.0542,27.0542,27.0359,27.0542,34300.0
2014-03-17 12:55:00,29.46,29.52,29.46,29.52,37900.0,27.0542,27.1093,27.0542,27.1093,37900.0
2014-03-17 13:00:00,29.52,29.53,29.51,29.53,13400.0,27.1093,27.1185,27.1002,27.1185,13400.0
2014-03-17 13:05:00,29.53,29.53,29.43,29.43,36300.0,27.1185,27.1185,27.0267,27.0267,36300.0
2014-03-17 13:10:00,29.43,29.47,29.42,29.45,120600.0,27.0267,27.0634,27.0175,27.0451,120600.0
2014-03-17 13:15:00,29.45,29.45,29.42,29.44,23100.0,27.0451,27.0451,27.0175,27.0359,23100.0
2014-03-17 13:20:00,29.44,29.48,29.43,29.45,30400.0,27.0359,27.0726,27.0267,27.0451,30400.0
2014-03-17 13:25:00,29.45,29.46,29.42,29.43,28500.0,27.0451,27.0542,27.0175,27.0267,28500.0
2014-03-17 13:30:00,29.43,29.44,29.43,29.44,6500.0,27.0267,27.0359,27.0267,27.0359,6500.0
2014-03-17 13:35:00,29.44,29.44,29.43,29.44,19200.0,27.0359,27.0359,27.0267,27.0359,19200.0
2014-03-17 13:40:00,29.44,29.44,29.43,29.44,19000.0,27.0359,27.0359,27.0267,27.0359,19000.0
2014-03-17 13:45:00,29.43,29.44,29.41,29.42,61300.0,27.0267,27.0359,27.0083,27.0175,61300.0
2014-03-17 13:50:00,29.41,29.41,29.38,29.39,26300.0,27.0083,27.0083,26.9808,26.99,26300.0
2014-03-17 13:55:00,29.39,29.4,29.36,29.37,34700.0,26.99,26.9991,26.9624,26.9716,34700.0
2014-03-17 14:00:00,29.37,29.38,29.36,29.37,26300.0,26.9716,26.9808,26.9624,26.9716,26300.0
2014-03-17 14:05:00,29.37,29.38,29.33,29.34,57400.0,26.9716,26.9808,26.9349,26.944,57400.0
2014-03-17 14:10:00,29.33,29.35,29.32,29.35,41700.0,26.9349,26.9532,26.9257,26.9532,41700.0
2014-03-17 14:15:00,29.35,29.41,29.34,29.41,29100.0,26.9532,27.0083,26.944,27.0083,29100.0
2014-03-17 14:20:00,29.4,29.46,29.4,29.45,54800.0,26.9991,27.0542,26.9991,27.0451,54800.0
2014-03-17 14:25:00,29.45,29.45,29.44,29.45,38300.0,27.0451,27.0451,27.0359,27.0451,38300.0
2014-03-17 14:30:00,29.44,29.45,29.41,29.42,19400.0,27.0359,27.0451,27.0083,27.0175,19400.0
2014-03-17 14:35:00,29.42,29.42,29.41,29.41,27000.0,27.0175,27.0175,27.0083,27.0083,27000.0
2014-03-17 14:40:00,29.42,29.43,29.41,29.43,22500.0,27.0175,27.0267,27.0083,27.0267,22500.0
2014-03-17 14:45:00,29.43,29.45,29.42,29.44,28600.0,27.0267,27.0451,27.0175,27.0359,28600.0
2014-03-17 14:50:00,29.45,29.45,29.44,29.45,18200.0,27.0451,27.0451,27.0359,27.0451,18200.0
2014-03-17 14:55:00,29.45,29.45,29.43,29.43,29700.0,27.0451,27.0451,27.0267,27.0267,29700.0
2014-03-17 15:00:00,29.44,29.45,29.43,29.44,21700.0,27.0359,27.0451,27.0267,27.0359,21700.0
2014-03-17 15:05:00,29.45,29.48,29.44,29.48,37300.0,27.0451,27.0726,27.0359,27.0726,37300.0
2014-03-17 15:10:00,29.48,29.49,29.45,29.46,42900.0,27.0726,27.0818,27.0451,27.0542,42900.0
2014-03-17 15:15:00,29.46,29.46,29.45,29.45,22600.0,27.0542,27.0542,27.0451,27.0451,22600.0
2014-03-17 15:20:00,29.46,29.46,29.43,29.45,74000.0,27.0542,27.0542,27.0267,27.0451,74000.0
2014-03-17 15:25:00,29.44,29.44,29.43,29.44,28900.0,27.0359,27.0359,27.0267,27.0359,28900.0
2014-03-17 15:30:00,29.44,29.45,29.43,29.44,53200.0,27.0359,27.0451,27.0267,27.0359,53200.0
2014-03-17 15:35:00,29.44,29.45,29.44,29.45,75200.0,27.0359,27.0451,27.0359,27.0451,75200.0
2014-03-17 15:40:00,29.45,29.45,29.41,29.42,135500.0,27.0451,27.0451,27.0083,27.0175,135500.0
2014-03-17 15:45:00,29.41,29.42,29.4,29.4,97200.0,27.0083,27.0175,26.9991,26.9991,97200.0
2014-03-17 15:50:00,29.4,29.41,29.38,29.38,156300.0,26.9991,27.0083,26.9808,26.9808,156300.0
2014-03-17 15:55:00,29.39,29.41,29.37,29.37,378600.0,26.99,27.0083,26.9716,26.9716,378600.0
2014-03-18 09:30:00,29.42,29.42,29.25,29.25,62200.0,27.0175,27.0175,26.8614,26.8614,62200.0
2014-03-18 09:35:00,29.26,29.29,29.26,29.28,25900.0,26.8706,26.8981,26.8706,26.8889,25900.0
2014-03-18 09:40:00,29.28,29.35,29.28,29.32,23800.0,26.8889,26.9532,26.8889,26.9257,23800.0
2014-03-18 09:45:00,29.32,29.46,29.32,29.46,29300.0,26.9257,27.0542,26.9257,27.0542,29300.0
2014-03-18 09:50:00,29.46,29.48,29.42,29.48,15500.0,27.0542,27.0726,27.0175,27.0726,15500.0
2014-03-18 09:55:00,29.48,29.48,29.42,29.42,13700.0,27.0726,27.0726,27.0175,27.0175,13700.0
2014-03-18 10:00:00,29.43,29.44,29.39,29.42,36400.0,27.0267,27.0359,26.99,27.0175,36400.0
2014-03-18 10:05:00,29.42,29.42,29.4,29.41,9500.0,27.0175,27.0175,26.9991,27.0083,9500.0
2014-03-18 10:10:00,29.41,29.43,29.4,29.4,12600.0,27.0083,27.0267,26.9991,26.9991,12600.0
2014-03-18 10:15:00,29.4,29.45,29.4,29.41,26900.0,26.9991,27.0451,26.9991,27.0083,26900.0
2014-03-18 10:20:00,29.41,29.42,29.4,29.4,20100.0,27.0083,27.0175,26.9991,26.9991,20100.0
2014-03-18 10:25:00,29.4,29.45,29.4,29.45,18700.0,26.9991,27.0451,26.9991,27.0451,18700.0
2014-03-18 10:30:00,29.44,29.48,29.42,29.46,52700.0,27.0359,27.0726,27.0175,27.0542,52700.0
2014-03-18 10:35:00,29.45,29.46,29.38,29.41,50300.0,27.0451,27.0542,26.9808,27.0083,50300.0
2014-03-18 10:40:00,29.4,29.41,29.35,29.36,20900.0,26.9991,27.0083,26.9532,26.9624,20900.0
2014-03-18 10:45:00,29.36,29.44,29.36,29.44,48300.0,26.9624,27.0359,26.9624,27.0359,48300.0
2014-03-18 10:50:00,29.44,29.46,29.38,29.38,77700.0,27.0359,27.0542,26.9808,26.9808,77700.0
2014-03-18 10:55:00,29.38,29.4,29.38,29.39,21800.0,26.9808,26.9991,26.9808,26.99,21800.0
2014-03-18 11:00:00,29.39,29.43,29.38,29.41,26400.0,26.99,27.0267,26.9808,27.0083,26400.0
2014-03-18 11:05:00,29.41,29.42,29.36,29.39,107700.0,27.0083,27.0175,26.9624,26.99,107700.0
2014-03-18 11:10:00,29.38,29.4,29.32,29.33,104100.0,26.9808,26.9991,26.9257,26.9349,104100.0
2014-03-18 11:15:00,29.34,29.39,29.34,29.38,34900.0,26.944,26.99,26.944,26.9808,34900.0
2014-03-18 11:20:00,29.39,29.39,29.36,29.38,24900.0,26.99,26.99,26.9624,26.9808,24900.0
2014-03-18 11:25:00,29.38,29.38,29.37,29.38,10600.0,26.9808,26.9808,26.9716,26.9808,10600.0
2014-03-18 11:30:00,29.38,29.38,29.36,29.36,22600.0,26.9808,26.9808,26.9624,26.9624,22600.0
2014-03-18 11:35:00,29.37,29.37,29.36,29.36,14200.0,26.9716,26.9716,26.9624,26.9624,14200.0
2014-03-18 11:40:00,29.37,29.37,29.3,29.32,28800.0,26.9716,26.9716,26.9073,26.9257,28800.0
2014-03-18 11:45:00,29.32,29.38,29.32,29.38,16500.0,26.9257,26.9808,26.9257,26.9808,16500.0
2014-03-18 11:50:00,29.37,29.4,29.37,29.4,7200.0,26.9716,26.9991,26.9716,26.9991,7200.0
2014-03-18 11:55:00,29.4,29.41,29.39,29.4,102400.0,26.9991,27.0083,26.99,26.9991,102400.0
2014-03-18 12:00:00,29.4,29.43,29.4,29.43,291800.0,26.9991,27.0267,26.9991,27.0267,291800.0
2014-03-18 12:05:00,29.44,29.47,29.43,29.47,33500.0,27.0359,27.0634,27.0267,27.0634,33500.0
2014-03-18 12:10:00,29.47,29.48,29.46,29.48,35400.0,27.0634,27.0726,27.0542,27.0726,35400.0
2014-03-18 12:15:00,29.48,29.48,29.43,29.43,23300.0,27.0726,27.0726,27.0267,27.0267,23300.0
2014-03-18 12:20:00,29.43,29.44,29.39,29.39,28700.0,27.0267,27.0359,26.99,26.99,28700.0
2014-03-18 12:25:00,29.39,29.4,29.39,29.39,17100.0,26.99,26.9991,26.99,26.99,17100.0
2014-03-18 12:30:00,29.4,29.4,29.37,29.38,19300.0,26.9991,26.9991,26.9716,26.9808,19300.0
2014-03-18 12:35:00,29.38,29.39,29.38,29.39,11700.0,26.9808,26.99,26.9808,26.99,11700.0
2014-03-18 12:40:00,29.38,29.39,29.36,29.36,26700.0,26.9808,26.99,26.9624,26.9624,26700.0
2014-03-18 12:45:00,29.36,29.37,29.33,29.34,16900.0,26.9624,26.9716,26.9349,26.944,16900.0
2014-03-18 12:50:00,29.34,29.36,29.33,29.36,24000.0,26.944,26.9624,26.9349,26.9624,24000.0
2014-03-18 12:55:00,29.36,29.36,29.34,29.36,18300.0,26.9624,26.9624,26.944,26.9624,18300.0
2014-03-18 13:00:00,29.36,29.36,29.34,29.34,56900.0,26.9624,26.9624,26.944,26.944,56900.0
2014-03-18 13:05:00,29.34,29.35,29.34,29.34,6100.0,26.944,26.9532,26.944,26.944,6100.0
2014-03-18 13:10:00,29.35,29.39,29.34,29.39,27600.0,26.9532,26.99,26.944,26.99,27600.0
2014-03-18 13:15:00,29.39,29.39,29.36,29.38,26400.0,26.99,26.99,26.9624,26.9808,26400.0
2014-03-18 13:20:00,29.38,29.39,29.37,29.39,8800.0,26.9808,26.99,26.9716,26.99,8800.0
2014-03-18 13:25:00,29.39,29.39,29.36,29.36,39000.0,26.99,26.99,26.9624,26.9624,39000.0
2014-03-18 13:30:00,29.37,29.37,29.32,29.32,19300.0,26.9716,26.9716,26.9257,26.9257,19300.0
2014-03-18 13:35:00,29.32,29.32,29.3,29.3,25500.0,26.9257,26.9257,26.9073,26.9073,25500.0
2014-03-18 13:40:00,29.3,29.33,29.29,29.3,69700.0,26.9073,26.9349,26.8981,26.9073,69700.0
2014-03-18 13:45:00,29.3,29.3,29.29,29.29,12600.0,26.9073,26.9073,26.8981,26.8981,12600.0
2014-03-18 13:50:00,29.29,29.3,29.29,29.29,9100.0,26.8981,26.9073,26.8981,26.8981,9100.0
2014-03-18 13:55:00,29.29,29.3,29.27,29.29,28100.0,26.8981,26.9073,26.8798,26.8981,28100.0
2014-03-18 14:00:00,29.29,29.3,29.29,29.3,18300.0,26.8981,26.9073,26.8981,26.9073,18300.0
2014-03-18 14:05:00,29.3,29.31,29.29,29.3,31800.0,26.9073,26.9165,26.8981,26.9073,31800.0
2014-03-18 14:10:00,29.31,29.31,29.3,29.31,11500.0,26.9165,26.9165,26.9073,26.9165,11500.0
2014-03-18 14:15:00,29.3,29.32,29.3,29.31,22300.0,26.9073,26.9257,26.9073,26.9165,22300.0
2014-03-18 14:20:00,29.32,29.32,29.31,29.32,9900.0,26.9257,26.9257,26.9165,26.9257,9900.0
2014-03-18 14:25:00,29.32,29.33,29.31,29.31,35600.0,26.9257,26.9349,26.9165,26.9165,35600.0
2014-03-18 14:30:00,29.32,29.32,29.28,29.29,30500.0,26.9257,26.9257,26.8889,26.8981,30500.0
2014-03-18 14:35:00,29.28,29.3,29.28,29.29,33700.0,26.8889,26.9073,26.8889,26.8981,33700.0
2014-03-18 14:40:00,29.3,29.3,29.29,29.29,54100.0,26.9073,26.9073,26.8981,26.8981,54100.0
2014-03-18 14:45:00,29.3,29.3,29.29,29.3,29800.0,26.9073,26.9073,26.8981,26.9073,29800.0
2014-03-18 14:50:00,29.29,29.3,29.28,29.29,56700.0,26.8981,26.9073,26.8889,26.8981,56700.0
2014-03-18 14:55:00,29.29,29.3,29.29,29.29,37100.0,26.8981,26.9073,26.8981,26.8981,37100.0
2014-03-18 15:00:00,29.3,29.3,29.29,29.29,14100.0,26.9073,26.9073,26.8981,26.8981,14100.0
2014-03-18 15:05:00,29.29,29.31,29.29,29.3,20500.0,26.8981,26.9165,26.8981,26.9073,20500.0
2014-03-18 15:10:00,29.31,29.31,29.27,29.27,58700.0,26.9165,26.9165,26.8798,26.8798,58700.0
2014-03-18 15:15:00,29.27,29.28,29.25,29.27,72900.0,26.8798,26.8889,26.8614,26.8798,72900.0
2014-03-18 15:20:00,29.27,29.27,29.25,29.27,61600.0,26.8798,26.8798,26.8614,26.8798,61600.0
2014-03-18 15:25:00,29.26,29.31,29.26,29.28,70000.0,26.8706,26.9165,26.8706,26.8889,70000.0
2014-03-18 15:30:00,29.29,29.29,29.28,29.29,34800.0,26.8981,26.8981,26.8889,26.8981,34800.0
2014-03-18 15:35:00,29.29,29.37,29.29,29.36,68800.0,26.8981,26.9716,26.8981,26.9624,68800.0
2014-03-18 15:40:00,29.36,29.37,29.35,29.36,58700.0,26.9624,26.9716,26.9532,26.9624,58700.0
2014-03-18 15:45:00,29.36,29.38,29.36,29.37,119800.0,26.9624,26.9808,26.9624,26.9716,119800.0
2014-03-18 15:50:00,29.37,29.38,29.35,29.35,167800.0,26.9716,26.9808,26.9532,26.9532,167800.0
2014-03-18 15:55:00,29.35,29.36,29.27,29.29,696900.0,26.9532,26.9624,26.8798,26.8981,696900.0
2014-03-19 09:30:00,29.31,29.35,29.27,29.34,46100.0,26.9165,26.9532,26.8798,26.944,46100.0
2014-03-19 09:35:00,29.34,29.5,29.34,29.5,29400.0,26.944,27.091,26.944,27.091,29400.0
2014-03-19 09:40:00,29.5,29.54,29.47,29.5,89400.0,27.091,27.1277,27.0634,27.091,89400.0
2014-03-19 09:45:00,29.49,29.54,29.46,29.53,39900.0,27.0818,27.1277,27.0542,27.1185,39900.0
2014-03-19 09:50:00,29.53,29.54,29.51,29.52,26300.0,27.1185,27.1277,27.1002,27.1093,26300.0
2014-03-19 09:55:00,29.51,29.59,29.51,29.59,45100.0,27.1002,27.1736,27.1002,27.1736,45100.0
2014-03-19 10:00:00,29.58,29.59,29.53,29.55,77700.0,27.1644,27.1736,27.1185,27.1369,77700.0
2014-03-19 10:05:00,29.54,29.54,29.5,29.54,67800.0,27.1277,27.1277,27.091,27.1277,67800.0
2014-03-19 10:10:00,29.53,29.54,29.52,29.52,52100.0,27.1185,27.1277,27.1093,27.1093,52100.0
2014-03-19 10:15:00,29.53,29.55,29.48,29.55,90000.0,27.1185,27.1369,27.0726,27.1369,90000.0
2014-03-19 10:20:00,29.55,29.58,29.54,29.58,44400.0,27.1369,27.1644,27.1277,27.1644,44400.0
2014-03-19 10:25:00,29.58,29.59,29.58,29.59,15400.0,27.1644,27.1736,27.1644,27.1736,15400.0
2014-03-19 10:30:00,29.59,29.59,29.58,29.58,23200.0,27.1736,27.1736,27.1644,27.1644,23200.0
2014-03-19 10:35:00,29.58,29.6,29.58,29.59,23500.0,27.1644,27.1828,27.1644,27.1736,23500.0
2014-03-19 10:40:00,29.6,29.6,29.59,29.6,25500.0,27.1828,27.1828,27.1736,27.1828,25500.0
2014-03-19 10:45:00,29.6,29.68,29.6,29.68,44100.0,27.1828,27.2563,27.1828,27.2563,44100.0
2014-03-19 10:50:00,29.68,29.68,29.6,29.6,52100.0,27.2563,27.2563,27.1828,27.1828,52100.0
2014-03-19 10:55:00,29.6,29.61,29.56,29.57,21600.0,27.1828,27.192,27.1461,27.1553,21600.0
2014-03-19 11:00:00,29.57,29.62,29.56,29.62,36100.0,27.1553,27.2012,27.1461,27.2012,36100.0
2014-03-19 11:05:00,29.62,29.66,29.62,29.66,30900.0,27.2012,27.2379,27.2012,27.2379,30900.0
2014-03-19 11:10:00,29.66,29.69,29.64,29.68,33900.0,27.2379,27.2655,27.2195,27.2563,33900.0
2014-03-19 11:15:00,29.68,29.7,29.68,29.7,31900.0,27.2563,27.2746,27.2563,27.2746,31900.0
2014-03-19 11:20:00,29.7,29.74,29.68,29.71,65900.0,27.2746,27.3114,27.2563,27.2838,65900.0
2014-03-19 11:25:00,29.71,29.71,29.66,29.69,54700.0,27.2838,27.2838,27.2379,27.2655,54700.0
2014-03-19 11:30:00,29.7,29.7,29.67,29.69,36100.0,27.2746,27.2746,27.2471,27.2655,36100.0
2014-03-19 11:35:00,29.7,29.76,29.7,29.76,39600.0,27.2746,27.3297,27.2746,27.3297,39600.0
2014-03-19 11:40:00,29.76,29.76,29.69,29.7,54300.0,27.3297,27.3297,27.2655,27.2746,54300.0
2014-03-19 11:45:00,29.7,29.7,29.65,29.65,27100.0,27.2746,27.2746,27.2287,27.2287,27100.0
2014-03-19 11:50:00,29.65,29.66,29.65,29.65,25800.0,27.2287,27.2379,27.2287,27.2287,25800.0
2014-03-19 11:55:00,29.65,29.68,29.65,29.68,33100.0,27.2287,27.2563,27.2287,27.2563,33100.0
2014-03-19 12:00:00,29.68,29.71,29.67,29.71,24400.0,27.2563,27.2838,27.2471,27.2838,24400.0
2014-03-19 12:05:00,29.71,29.76,29.7,29.76,41800.0,27.2838,27.3297,27.2746,27.3297,41800.0
2014-03-19 12:10:00,29.76,29.78,29.7,29.76,156400.0,27.3297,27.3481,27.2746,27.3297,156400.0
2014-03-19 12:15:00,29.75,29.77,29.72,29.74,47800.0,27.3206,27.3389,27.293,27.3114,47800.0
2014-03-19 12:20:00,29.75,29.76,29.73,29.74,42900.0,27.3206,27.3297,27.3022,27.3114,42900.0
2014-03-19 12:25:00,29.74,29.74,29.71,29.73,26300.0,27.3114,27.3114,27.2838,27.3022,26300.0
2014-03-19 12:30:00,29.72,29.74,29.72,29.73,15900.0,27.293,27.3114,27.293,27.3022,15900.0
2014-03-19 12:35:00,29.73,29.77,29.71,29.76,78400.0,27.3022,27.3389,27.2838,27.3297,78400.0
2014-03-19 12:40:00,29.77,29.8,29.76,29.8,31000.0,27.3389,27.3665,27.3297,27.3665,31000.0
2014-03-19 12:45:00,29.8,29.8,29.79,29.8,20000.0,27.3665,27.3665,27.3573,27.3665,20000.0
2014-03-19 12:50:00,29.79,29.83,29.79,29.82,49200.0,27.3573,27.394,27.3573,27.3848,49200.0
2014-03-19 12:55:00,29.83,29.85,29.82,29.84,38100.0,27.394,27.4124,27.3848,27.4032,38100.0
2014-03-19 13:00:00,29.84,29.86,29.82,29.82,39000.0,27.4032,27.4216,27.3848,27.3848,39000.0
2014-03-19 13:05:00,29.82,29.86,29.81,29.85,28600.0,27.3848,27.4216,27.3757,27.4124,28600.0
2014-03-19 13:10:00,29.85,29.87,29.82,29.87,24800.0,27.4124,27.4308,27.3848,27.4308,24800.0
2014-03-19 13:15:00,29.87,29.9,29.86,29.89,19300.0,27.4308,27.4583,27.4216,27.4491,19300.0
2014-03-19 13:20:00,29.89,29.91,29.88,29.91,51800.0,27.4491,27.4675,27.4399,27.4675,51800.0
2014-03-19 13:25:00,29.91,29.95,29.9,29.9,52900.0,27.4675,27.5042,27.4583,27.4583,52900.0
2014-03-19 13:30:00,29.9,29.92,29.89,29.92,45900.0,27.4583,27.4767,27.4491,27.4767,45900.0
2014-03-19 13:35:00,29.92,29.92,29.91,29.91,9500.0,27.4767,27.4767,27.4675,27.4675,9500.0
2014-03-19 13:40:00,29.91,29.96,29.91,29.95,103100.0,27.4675,27.5134,27.4675,27.5042,103100.0
2014-03-19 13:45:00,29.95,29.99,29.95,29.98,30100.0,27.5042,27.541,27.5042,27.5318,30100.0
2014-03-19 13:50:00,29.98,30.05,29.98,30.03,75500.0,27.5318,27.5961,27.5318,27.5777,75500.0
2014-03-19 13:55:00,30.03,30.11,30.03,30.1,49300.0,27.5777,27.6512,27.5777,27.642,49300.0
2014-03-19 14:00:00,30.1,30.1,29.91,29.96,96300.0,27.642,27.642,27.4675,27.5134,96300.0
2014-03-19 14:05:00,29.97,29.97,29.79,29.82,77500.0,27.5226,27.5226,27.3573,27.3848,77500.0
2014-03-19 14:10:00,29.82,29.89,29.82,29.85,207600.0,27.3848,27.4491,27.3848,27.4124,207600.0
2014-03-19 14:15:00,29.85,29.9,29.82,29.86,50400.0,27.4124,27.4583,27.3848,27.4216,50400.0
2014-03-19 14:20:00,29.86,29.89,29.8,29.82,209800.0,27.4216,27.4491,27.3665,27.3848,209800.0
2014-03-19 14:25:00,29.81,29.83,29.8,29.8,47900.0,27.3757,27.394,27.3665,27.3665,47900.0
2014-03-19 14:30:00,29.8,29.86,29.8,29.86,62400.0,27.3665,27.4216,27.3665,27.4216,62400.0
2014-03-19 14:35:00,29.86,29.87,29.85,29.86,55600.0,27.4216,27.4308,27.4124,27.4216,55600.0
2014-03-19 14:40:00,29.85,29.87,29.85,29.87,65700.0,27.4124,27.4308,27.4124,27.4308,65700.0
2014-03-19 14:45:00,29.87,29.89,29.84,29.85,99300.0,27.4308,27.4491,27.4032,27.4124,99300.0
2014-03-19 14:50:00,29.86,29.88,29.77,29.79,56100.0,27.4216,27.4399,27.3389,27.3573,56100.0
2014-03-19 14:55:00,29.79,29.81,29.77,29.78,27300.0,27.3573,27.3757,27.3389,27.3481,27300.0
2014-03-19 15:00:00,29.79,29.79,29.75,29.75,56100.0,27.3573,27.3573,27.3206,27.3206,56100.0
2014-03-19 15:05:00,29.75,29.75,29.6,29.6,115600.0,27.3206,27.3206,27.1828,27.1828,115600.0
2014-03-19 15:10:00,29.59,29.65,29.55,29.64,86000.0,27.1736,27.2287,27.1369,27.2195,86000.0
2014-03-19 15:15:00,29.65,29.68,29.62,29.67,46900.0,27.2287,27.2563,27.2012,27.2471,46900.0
2014-03-19 15:20:00,29.67,29.74,29.67,29.72,99300.0,27.2471,27.3114,27.2471,27.293,99300.0
2014-03-19 15:25:00,29.72,29.79,29.72,29.79,257600.0,27.293,27.3573,27.293,27.3573,257600.0
2014-03-19 15:30:00,29.79,29.8,29.76,29.78,91200.0,27.3573,27.3665,27.3297,27.3481,91200.0
2014-03-19 15:35:00,29.78,29.82,29.77,29.8,152300.0,27.3481,27.3848,27.3389,27.3665,152300.0
2014-03-19 15:40:00,29.8,29.81,29.79,29.8,68600.0,27.3665,27.3757,27.3573,27.3665,68600.0
2014-03-19 15:45:00,29.8,29.86,29.8,29.83,237500.0,27.3665,27.4216,27.3665,27.394,237500.0
2014-03-19 15:50:00,29.83,29.87,29.82,29.87,209800.0,27.394,27.4308,27.3848,27.4308,209800.0
2014-03-19 15:55:00,29.87,29.96,29.86,29.91,401800.0,27.4308,27.5134,27.4216,27.4675,401800.0
2014-03-20 09:30:00,29.81,29.91,29.78,29.84,31600.0,27.3757,27.4675,27.3481,27.4032,31600.0
2014-03-20 09:35:00,29.85,29.85,29.74,29.74,13100.0,27.4124,27.4124,27.3114,27.3114,13100.0
2014-03-20 09:40:00,29.74,29.83,29.72,29.77,33700.0,27.3114,27.394,27.293,27.3389,33700.0
2014-03-20 09:45:00,29.77,29.78,29.71,29.74,59500.0,27.3389,27.3481,27.2838,27.3114,59500.0
2014-03-20 09:50:00,29.76,29.76,29.71,29.71,26000.0,27.3297,27.3297,27.2838,27.2838,26000.0
2014-03-20 09:55:00,29.72,29.73,29.67,29.68,37900.0,27.293,27.3022,27.2471,27.2563,37900.0
2014-03-20 10:00:00,29.68,29.83,29.68,29.81,44800.0,27.2563,27.394,27.2563,27.3757,44800.0
2014-03-20 10:05:00,29.81,29.85,29.78,29.82,58600.0,27.3757,27.4124,27.3481,27.3848,58600.0
2014-03-20 10:10:00,29.82,29.86,29.81,29.86,23400.0,27.3848,27.4216,27.3757,27.4216,23400.0
2014-03-20 10:15:00,29.86,29.9,29.84,29.84,39100.0,27.4216,27.4583,27.4032,27.4032,39100.0
2014-03-20 10:20:00,29.85,29.89,29.83,29.84,32500.0,27.4124,27.4491,27.394,27.4032,32500.0
2014-03-20 10:25:00,29.84,29.85,29.81,29.85,16300.0,27.4032,27.4124,27.3757,27.4124,16300.0
2014-03-20 10:30:00,29.85,29.91,29.84,29.91,21500.0,27.4124,27.4675,27.4032,27.4675,21500.0
2014-03-20 10:35:00,29.91,29.94,29.9,29.94,45300.0,27.4675,27.495,27.4583,27.495,45300.0
2014-03-20 10:40:00,29.94,29.95,29.92,29.94,28300.0,27.495,27.5042,27.4767,27.495,28300.0
2014-03-20 10:45:00,29.93,29.95,29.92,29.94,50500.0,27.4859,27.5042,27.4767,27.495,50500.0
2014-03-20 10:50:00,29.94,29.94,29.91,29.93,22500.0,27.495,27.495,27.4675,27.4859,22500.0
2014-03-20 10:55:00,29.93,29.94,29.93,29.93,13600.0,27.4859,27.495,27.4859,27.4859,13600.0
2014-03-20 11:00:00,29.94,29.98,29.92,29.95,64700.0,27.495,27.5318,27.4767,27.5042,64700.0
2014-03-20 11:05:00,29.95,29.96,29.91,29.95,26000.0,27.5042,27.5134,27.4675,27.5042,26000.0
2014-03-20 11:10:00,29.95,29.96,29.92,29.93,36700.0,27.5042,27.5134,27.4767,27.4859,36700.0
2014-03-20 11:15:00,29.92,29.96,29.92,29.95,30200.0,27.4767,27.5134,27.4767,27.5042,30200.0
2014-03-20 11:20:00,29.95,29.96,29.9,29.91,26800.0,27.5042,27.5134,27.4583,27.4675,26800.0
2014-03-20 11:25:00,29.91,29.93,29.9,29.93,26400.0,27.4675,27.4859,27.4583,27.4859,26400.0
2014-03-20 11:30:00,29.93,29.96,29.92,29.96,33100.0,27.4859,27.5134,27.4767,27.5134,33100.0
2014-03-20 11:35:00,29.95,29.96,29.92,29.93,26800.0,27.5042,27.5134,27.4767,27.4859,26800.0
2014-03-20 11:40:00,29.92,29.94,29.92,29.93,14900.0,27.4767,27.495,27.4767,27.4859,14900.0
2014-03-20 11:45:00,29.94,29.95,29.93,29.95,20500.0,27.495,27.5042,27.4859,27.5042,20500.0
2014-03-20 11:50:00,29.95,29.95,29.94,29.95,10200.0,27.5042,27.5042,27.495,27.5042,10200.0
2014-03-20 11:55:00,29.94,29.95,29.94,29.95,14900.0,27.495,27.5042,27.495,27.5042,14900.0
2014-03-20 12:00:00,29.95,29.97,29.94,29.97,16300.0,27.5042,27.5226,27.495,27.5226,16300.0
2014-03-20 12:05:00,29.97,29.98,29.96,29.97,28700.0,27.5226,27.5318,27.5134,27.5226,28700.0
2014-03-20 12:10:00,29.96,29.98,29.96,29.98,23500.0,27.5134,27.5318,27.5134,27.5318,23500.0
2014-03-20 12:15:00,29.98,30.03,29.96,30.03,40600.0,27.5318,27.5777,27.5134,27.5777,40600.0
2014-03-20 12:20:00,30.03,30.05,30.02,30.05,18100.0,27.5777,27.5961,27.5685,27.5961,18100.0
2014-03-20 12:25:00,30.05,30.07,30.05,30.07,26000.0,27.5961,27.6144,27.5961,27.6144,26000.0
2014-03-20 12:30:00,30.07,30.11,30.06,30.09,84900.0,27.6144,27.6512,27.6052,27.6328,84900.0
2014-03-20 12:35:00,30.09,30.1,30.03,30.04,41600.0,27.6328,27.642,27.5777,27.5869,41600.0
2014-03-20 12:40:00,30.04,30.04,30.0,30.0,31700.0,27.5869,27.5869,27.5501,27.5501,31700.0
2014-03-20 12:45:00,29.99,30.04,29.98,30.04,23400.0,27.541,27.5869,27.5318,27.5869,23400.0
2014-03-20 12:50:00,30.03,30.04,30.0,30.02,25800.0,27.5777,27.5869,27.5501,27.5685,25800.0
2014-03-20 12:55:00,30.02,30.03,30.01,30.02,21400.0,27.5685,27.5777,27.5593,27.5685,21400.0
2014-03-20 13:00:00,30.03,30.07,30.02,30.06,42200.0,27.5777,27.6144,27.5685,27.6052,42200.0
2014-03-20 13:05:00,30.06,30.06,30.04,30.05,14200.0,27.6052,27.6052,27.5869,27.5961,14200.0
2014-03-20 13:10:00,30.04,30.07,30.04,30.07,23200.0,27.5869,27.6144,27.5869,27.6144,23200.0
2014-03-20 13:15:00,30.07,30.07,30.05,30.05,23400.0,27.6144,27.6144,27.5961,27.5961,23400.0
2014-03-20 13:20:00,30.05,30.05,30.03,30.03,10700.0,27.5961,27.5961,27.5777,27.5777,10700.0
2014-03-20 13:25:00,30.03,30.05,30.03,30.04,56700.0,27.5777,27.5961,27.5777,27.5869,56700.0
2014-03-20 13:30:00,30.04,30.05,30.04,30.04,11100.0,27.5869,27.5961,27.5869,27.5869,11100.0
2014-03-20 13:35:00,30.04,30.07,30.04,30.07,21100.0,27.5869,27.6144,27.5869,27.6144,21100.0
2014-03-20 13:40:00,30.07,30.09,30.07,30.09,23900.0,27.6144,27.6328,27.6144,27.6328,23900.0
2014-03-20 13:45:00,30.08,30.09,30.05,30.05,24600.0,27.6236,27.6328,27.5961,27.5961,24600.0
2014-03-20 13:50:00,30.06,30.08,30.06,30.08,19900.0,27.6052,27.6236,27.6052,27.6236,19900.0
2014-03-20 13:55:00,30.07,30.08,30.04,30.05,63700.0,27.6144,27.6236,27.5869,27.5961,63700.0
2014-03-20 14:00:00,30.04,30.05,30.01,30.03,49800.0,27.5869,27.5961,27.5593,27.5777,49800.0
2014-03-20 14:05:00,30.02,30.03,29.98,29.99,23900.0,27.5685,27.5777,27.5318,27.541,23900.0
2014-03-20 14:10:00,29.98,30.01,29.98,30.01,20500.0,27.5318,27.5593,27.5318,27.5593,20500.0
2014-03-20 14:15:00,30.01,30.02,30.01,30.02,21000.0,27.5593,27.5685,27.5593,27.5685,21000.0
2014-03-20 14:20:00,30.01,30.02,29.98,29.98,40300.0,27.5593,27.5685,27.5318,27.5318,40300.0
2014-03-20 14:25:00,29.98,29.99,29.95,29.96,21700.0,27.5318,27.541,27.5042,27.5134,21700.0
2014-03-20 14:30:00,29.95,29.96,29.95,29.96,15200.0,27.5042,27.5134,27.5042,27.5134,15200.0
2014-03-20 14:35:00,29.96,29.97,29.95,29.96,24800.0,27.5134,27.5226,27.5042,27.5134,24800.0
2014-03-20 14:40:00,29.96,29.97,29.9,29.91,56300.0,27.5134,27.5226,27.4583,27.4675,56300.0
2014-03-20 14:45:00,29.9,29.91,29.9,29.91,16900.0,27.4583,27.4675,27.4583,27.4675,16900.0
2014-03-20 14:50:00,29.91,29.95,29.9,29.95,50200.0,27.4675,27.5042,27.4583,27.5042,50200.0
2014-03-20 14:55:00,29.95,29.95,29.89,29.89,53800.0,27.5042,27.5042,27.4491,27.4491,53800.0
2014-03-20 15:00:00,29.9,29.95,29.88,29.95,46800.0,27.4583,27.5042,27.4399,27.5042,46800.0
2014-03-20 15:05:00,29.94,29.96,29.94,29.94,28900.0,27.495,27.5134,27.495,27.495,28900.0
2014-03-20 15:10:00,29.94,29.98,29.94,29.96,56500.0,27.495,27.5318,27.495,27.5134,56500.0
2014-03-20 15:15:00,29.95,29.96,29.93,29.94,79700.0,27.5042,27.5134,27.4859,27.495,79700.0
2014-03-20 15:20:00,29.93,29.95,29.93,29.94,62900.0,27.4859,27.5042,27.4859,27.495,62900.0
2014-03-20 15:25:00,29.95,29.96,29.93,29.95,133700.0,27.5042,27.5134,27.4859,27.5042,133700.0
2014-03-20 15:30:00,29.96,29.98,29.94,29.97,101700.0,27.5134,27.5318,27.495,27.5226,101700.0
2014-03-20 15:35:00,29.98,30.0,29.95,30.0,75200.0,27.5318,27.5501,27.5042,27.5501,75200.0
2014-03-20 15:40:00,29.99,30.0,29.98,29.99,50000.0,27.541,27.5501,27.5318,27.541,50000.0
2014-03-20 15:45:00,29.99,30.01,29.99,30.0,91300.0,27.541,27.5593,27.541,27.5501,91300.0
2014-03-20 15:50:00,30.0,30.04,29.99,30.03,140500.0,27.5501,27.5869,27.541,27.5777,140500.0
2014-03-20 15:55:00,30.04,30.11,30.03,30.1,389200.0,27.5869,27.6512,27.5777,27.642,389200.0
2014-03-21 09:30:00,30.37,30.43,30.04,30.21,564900.0,27.8899,27.945,27.5869,27.743,564900.0
2014-03-21 09:35:00,30.21,30.29,30.14,30.15,32000.0,27.743,27.8165,27.6787,27.6879,32000.0
2014-03-21 09:40:00,30.15,30.15,30.11,30.13,47600.0,27.6879,27.6879,27.6512,27.6695,47600.0
2014-03-21 09:45:00,30.13,30.13,30.09,30.11,43500.0,27.6695,27.6695,27.6328,27.6512,43500.0
2014-03-21 09:50:00,30.11,30.19,30.09,30.13,44400.0,27.6512,27.7246,27.6328,27.6695,44400.0
2014-03-21 09:55:00,30.13,30.21,30.12,30.12,34500.0,27.6695,27.743,27.6603,27.6603,34500.0
2014-03-21 10:00:00,30.13,30.16,30.07,30.08,44500.0,27.6695,27.6971,27.6144,27.6236,44500.0
2014-03-21 10:05:00,30.08,30.1,30.0,30.02,38300.0,27.6236,27.642,27.5501,27.5685,38300.0
2014-03-21 10:10:00,30.03,30.09,30.0,30.04,39400.0,27.5777,27.6328,27.5501,27.5869,39400.0
2014-03-21 10:15:00,30.03,30.12,30.03,30.11,25100.0,27.5777,27.6603,27.5777,27.6512,25100.0
2014-03-21 10:20:00,30.12,30.12,30.04,30.11,74600.0,27.6603,27.6603,27.5869,27.6512,74600.0
2014-03-21 10:25:00,30.12,30.13,30.06,30.09,194700.0,27.6603,27.6695,27.6052,27.6328,194700.0
2014-03-21 10:30:00,30.07,30.1,30.04,30.09,114400.0,27.6144,27.642,27.5869,27.6328,114400.0
2014-03-21 10:35:00,30.08,30.1,30.08,30.09,35300.0,27.6236,27.642,27.6236,27.6328,35300.0
2014-03-21 10:40:00,30.1,30.12,30.07,30.1,88600.0,27.642,27.6603,27.6144,27.642,88600.0
2014-03-21 10:45:00,30.11,30.11,30.08,30.1,136600.0,27.6512,27.6512,27.6236,27.642,136600.0
2014-03-21 10:50:00,30.1,30.11,30.05,30.1,76700.0,27.642,27.6512,27.5961,27.642,76700.0
2014-03-21 10:55:00,30.09,30.11,30.09,30.1,27600.0,27.6328,27.6512,27.6328,27.642,27600.0
2014-03-21 11:00:00,30.1,30.12,30.09,30.1,47000.0,27.642,27.6603,27.6328,27.642,47000.0
2014-03-21 11:05:00,30.1,30.1,30.03,30.03,33800.0,27.642,27.642,27.5777,27.5777,33800.0
2014-03-21 11:10:00,30.03,30.03,29.98,29.98,71200.0,27.5777,27.5777,27.5318,27.5318,71200.0
2014-03-21 11:15:00,29.98,30.0,29.94,29.96,61800.0,27.5318,27.5501,27.495,27.5134,61800.0
2014-03-21 11:20:00,29.96,29.96,29.89,29.94,58700.0,27.5134,27.5134,27.4491,27.495,58700.0
2014-03-21 11:25:00,29.94,29.94,29.9,29.91,27400.0,27.495,27.495,27.4583,27.4675,27400.0
2014-03-21 11:30:00,29.91,29.91,29.86,29.86,27600.0,27.4675,27.4675,27.4216,27.4216,27600.0
2014-03-21 11:35:00,29.87,29.87,29.81,29.82,67700.0,27.4308,27.4308,27.3757,27.3848,67700.0
2014-03-21 11:40:00,29.81,29.84,29.77,29.77,44800.0,27.3757,27.4032,27.3389,27.3389,44800.0
2014-03-21 11:45:00,29.78,29.78,29.74,29.75,38500.0,27.3481,27.3481,27.3114,27.3206,38500.0
2014-03-21 11:50:00,29.74,29.77,29.72,29.77,32500.0,27.3114,27.3389,27.293,27.3389,32500.0
2014-03-21 11:55:00,29.77,29.8,29.77,29.78,101700.0,27.3389,27.3665,27.3389,27.3481,101700.0
2014-03-21 12:00:00,29.79,29.83,29.78,29.79,46700.0,27.3573,27.394,27.3481,27.3573,46700.0
2014-03-21 12:05:00,29.8,29.8,29.73,29.73,59400.0,27.3665,27.3665,27.3022,27.3022,59400.0
2014-03-21 12:10:00,29.73,29.75,29.7,29.7,40200.0,27.3022,27.3206,27.2746,27.2746,40200.0
2014-03-21 12:15:00,29.71,29.77,29.69,29.76,49100.0,27.2838,27.3389,27.2655,27.3297,49100.0
2014-03-21 12:20:00,29.77,29.77,29.68,29.68,40500.0,27.3389,27.3389,27.2563,27.2563,40500.0
2014-03-21 12:25:00,29.69,29.69,29.64,29.65,44300.0,27.2655,27.2655,27.2195,27.2287,44300.0
2014-03-21 12:30:00,29.65,29.65,29.59,29.6,51700.0,27.2287,27.2287,27.1736,27.1828,51700.0
2014-03-21 12:35:00,29.59,29.62,29.58,29.61,69900.0,27.1736,27.2012,27.1644,27.192,69900.0
2014-03-21 12:40:00,29.6,29.61,29.6,29.61,12200.0,27.1828,27.192,27.1828,27.192,12200.0
2014-03-21 12:45:00,29.6,29.61,29.56,29.57,31400.0,27.1828,27.192,27.1461,27.1553,31400.0
2014-03-21 12:50:00,29.56,29.6,29.56,29.6,28200.0,27.1461,27.1828,27.1461,27.1828,28200.0
2014-03-21 12:55:00,29.6,29.62,29.6,29.62,30000.0,27.1828,27.2012,27.1828,27.2012,30000.0
2014-03-21 13:00:00,29.61,29.63,29.6,29.6,35100.0,27.192,27.2104,27.1828,27.1828,35100.0
2014-03-21 13:05:00,29.6,29.62,29.6,29.61,21600.0,27.1828,27.2012,27.1828,27.192,21600.0
2014-03-21 13:10:00,29.61,29.65,29.61,29.65,21600.0,27.192,27.2287,27.192,27.2287,21600.0
2014-03-21 13:15:00,29.66,29.71,29.65,29.7,29900.0,27.2379,27.2838,27.2287,27.2746,29900.0
2014-03-21 13:20:00,29.71,29.71,29.66,29.66,43800.0,27.2838,27.2838,27.2379,27.2379,43800.0
2014-03-21 13:25:00,29.66,29.66,29.62,29.64,21300.0,27.2379,27.2379,27.2012,27.2195,21300.0
2014-03-21 13:30:00,29.64,29.65,29.61,29.62,27300.0,27.2195,27.2287,27.192,27.2012,27300.0
2014-03-21 13:35:00,29.61,29.62,29.55,29.57,82400.0,27.192,27.2012,27.1369,27.1553,82400.0
2014-03-21 13:40:00,29.56,29.56,29.53,29.54,46900.0,27.1461,27.1461,27.1185,27.1277,46900.0
2014-03-21 13:45:00,29.53,29.55,29.53,29.54,20500.0,27.1185,27.1369,27.1185,27.1277,20500.0
2014-03-21 13:50:00,29.54,29.55,29.52,29.53,27300.0,27.1277,27.1369,27.1093,27.1185,27300.0
2014-03-21 13:55:00,29.53,29.54,29.52,29.53,9000.0,27.1185,27.1277,27.1093,27.1185,9000.0
2014-03-21 14:00:00,29.52,29.59,29.52,29.56,64300.0,27.1093,27.1736,27.1093,27.1461,64300.0
2014-03-21 14:05:00,29.56,29.59,29.54,29.59,30900.0,27.1461,27.1736,27.1277,27.1736,30900.0
2014-03-21 14:10:00,29.59,29.59,29.57,29.57,21300.0,27.1736,27.1736,27.1553,27.1553,21300.0
2014-03-21 14:15:00,29.58,29.59,29.48,29.48,109800.0,27.1644,27.1736,27.0726,27.0726,109800.0
2014-03-21 14:20:00,29.49,29.49,29.43,29.44,45800.0,27.0818,27.0818,27.0267,27.0359,45800.0
2014-03-21 14:25:00,29.43,29.45,29.43,29.44,30600.0,27.0267,27.0451,27.0267,27.0359,30600.0
2014-03-21 14:30:00,29.44,29.45,29.33,29.33,82300.0,27.0359,27.0451,26.9349,26.9349,82300.0
2014-03-21 14:35:00,29.33,29.39,29.3,29.38,73200.0,26.9349,26.99,26.9073,26.9808,73200.0
2014-03-21 14:40:00,29.39,29.51,29.39,29.5,26800.0,26.99,27.1002,26.99,27.091,26800.0
2014-03-21 14:45:00,29.51,29.54,29.45,29.46,55700.0,27.1002,27.1277,27.0451,27.0542,55700.0
2014-03-21 14:50:00,29.45,29.46,29.33,29.33,143600.0,27.0451,27.0542,26.9349,26.9349,143600.0
2014-03-21 14:55:00,29.33,29.34,29.3,29.3,40600.0,26.9349,26.944,26.9073,26.9073,40600.0
2014-03-21 15:00:00,29.3,29.31,29.28,29.29,59300.0,26.9073,26.9165,26.8889,26.8981,59300.0
2014-03-21 15:05:00,29.3,29.42,29.29,29.36,79100.0,26.9073,27.0175,26.8981,26.9624,79100.0
2014-03-21 15:10:00,29.37,29.41,29.28,29.3,113900.0,26.9716,27.0083,26.8889,26.9073,113900.0
2014-03-21 15:15:00,29.3,29.35,29.29,29.35,59200.0,26.9073,26.9532,26.8981,26.9532,59200.0
2014-03-21 15:20:00,29.35,29.35,29.28,29.32,77900.0,26.9532,26.9532,26.8889,26.9257,77900.0
2014-03-21 15:25:00,29.33,29.41,29.33,29.38,88300.0,26.9349,27.0083,26.9349,26.9808,88300.0
2014-03-21 15:30:00,29.39,29.39,29.3,29.3,68000.0,26.99,26.99,26.9073,26.9073,68000.0
2014-03-21 15:35:00,29.31,29.34,29.29,29.29,71200.0,26.9165,26.944,26.8981,26.8981,71200.0
2014-03-21 15:40:00,29.3,29.37,29.25,29.33,195500.0,26.9073,26.9716,26.8614,26.9349,195500.0
2014-03-21 15:45:00,29.32,29.32,29.23,29.23,366400.0,26.9257,26.9257,26.843,26.843,366400.0
2014-03-21 15:50:00,29.24,29.25,29.19,29.22,478100.0,26.8522,26.8614,26.8063,26.8338,478100.0
2014-03-21 15:55:00,29.22,29.26,29.21,29.25,384900.0,26.8338,26.8706,26.8247,26.8614,384900.0
2014-03-24 09:30:00,29.32,29.38,29.16,29.24,167500.0,26.9257,26.9808,26.7787,26.8522,167500.0
2014-03-24 09:35:00,29.24,29.3,29.1,29.11,23800.0,26.8522,26.9073,26.7236,26.7328,23800.0
2014-03-24 09:40:00,29.1,29.16,29.06,29.06,36200.0,26.7236,26.7787,26.6869,26.6869,36200.0
2014-03-24 09:45:00,29.06,29.12,29.0,29.05,110900.0,26.6869,26.742,26.6318,26.6777,110900.0
2014-03-24 09:50:00,29.05,29.14,28.98,29.1,111300.0,26.6777,26.7604,26.6134,26.7236,111300.0
2014-03-24 09:55:00,29.1,29.11,29.01,29.06,128500.0,26.7236,26.7328,26.641,26.6869,128500.0
2014-03-24 10:00:00,29.05,29.1,29.02,29.06,44100.0,26.6777,26.7236,26.6502,26.6869,44100.0
2014-03-24 10:05:00,29.05,29.06,29.0,29.06,32300.0,26.6777,26.6869,26.6318,26.6869,32300.0
2014-03-24 10:10:00,29.06,29.07,28.99,29.0,214400.0,26.6869,26.6961,26.6226,26.6318,214400.0
2014-03-24 10:15:00,29.0,29.07,29.0,29.04,38700.0,26.6318,26.6961,26.6318,26.6685,38700.0
2014-03-24 10:20:00,29.05,29.14,29.02,29.12,52900.0,26.6777,26.7604,26.6502,26.742,52900.0
2014-03-24 10:25:00,29.12,29.12,29.04,29.09,25600.0,26.742,26.742,26.6685,26.7145,25600.0
2014-03-24 10:30:00,29.07,29.11,29.03,29.11,37600.0,26.6961,26.7328,26.6593,26.7328,37600.0
2014-03-24 10:35:00,29.1,29.16,29.09,29.14,57700.0,26.7236,26.7787,26.7145,26.7604,57700.0
2014-03-24 10:40:00,29.14,29.15,29.07,29.09,59300.0,26.7604,26.7696,26.6961,26.7145,59300.0
2014-03-24 10:45:00,29.09,29.12,29.07,29.09,24300.0,26.7145,26.742,26.6961,26.7145,24300.0
2014-03-24 10:50:00,29.09,29.16,29.03,29.12,40400.0,26.7145,26.7787,26.6593,26.742,40400.0
2014-03-24 10:55:00,29.11,29.11,29.06,29.07,62500.0,26.7328,26.7328,26.6869,26.6961,62500.0
2014-03-24 11:00:00,29.06,29.06,29.02,29.04,56000.0,26.6869,26.6869,26.6502,26.6685,56000.0
2014-03-24 11:05:00,29.05,29.1,29.04,29.05,32200.0,26.6777,26.7236,26.6685,26.6777,32200.0
2014-03-24 11:10:00,29.06,29.06,29.01,29.06,63600.0,26.6869,26.6869,26.641,26.6869,63600.0
2014-03-24 11:15:00,29.06,29.06,29.03,29.04,26000.0,26.6869,26.6869,26.6593,26.6685,26000.0
2014-03-24 11:20:00,29.04,29.04,29.0,29.02,26400.0,26.6685,26.6685,26.6318,26.6502,26400.0
2014-03-24 11:25:00,29.02,29.03,29.0,29.0,37600.0,26.6502,26.6593,26.6318,26.6318,37600.0
2014-03-24 11:30:00,29.0,29.02,29.0,29.02,85200.0,26.6318,26.6502,26.6318,26.6502,85200.0
2014-03-24 11:35:00,29.02,29.03,29.0,29.02,44700.0,26.6502,26.6593,26.6318,26.6502,44700.0
2014-03-24 11:40:00,29.02,29.03,28.99,29.02,117800.0,26.6502,26.6593,26.6226,26.6502,117800.0
2014-03-24 11:45:00,29.01,29.05,29.0,29.03,36800.0,26.641,26.6777,26.6318,26.6593,36800.0
2014-03-24 11:50:00,29.02,29.03,28.99,29.01,56900.0,26.6502,26.6593,26.6226,26.641,56900.0
2014-03-24 11:55:00,29.0,29.02,28.99,29.02,20600.0,26.6318,26.6502,26.6226,26.6502,20600.0
2014-03-24 12:00:00,29.01,29.01,28.99,29.01,24600.0,26.641,26.641,26.6226,26.641,24600.0
2014-03-24 12:05:00,29.01,29.03,29.0,29.01,14400.0,26.641,26.6593,26.6318,26.641,14400.0
2014-03-24 12:10:00,29.01,29.03,28.99,29.0,46400.0,26.641,26.6593,26.6226,26.6318,46400.0
2014-03-24 12:15:00,29.0,29.02,28.99,29.0,86300.0,26.6318,26.6502,26.6226,26.6318,86300.0
2014-03-24 12:20:00,29.0,29.03,29.0,29.02,26800.0,26.6318,26.6593,26.6318,26.6502,26800.0
2014-03-24 12:25:00,29.02,29.03,28.99,29.0,21300.0,26.6502,26.6593,26.6226,26.6318,21300.0
2014-03-24 12:30:00,28.99,29.02,28.98,29.0,39800.0,26.6226,26.6502,26.6134,26.6318,39800.0
2014-03-24 12:35:00,29.0,29.02,28.98,28.99,68600.0,26.6318,26.6502,26.6134,26.6226,68600.0
2014-03-24 12:40:00,28.99,28.99,28.97,28.98,24600.0,26.6226,26.6226,26.6042,26.6134,24600.0
2014-03-24 12:45:00,28.98,29.01,28.97,29.01,44100.0,26.6134,26.641,26.6042,26.641,44100.0
2014-03-24 12:50:00,29.01,29.07,29.01,29.06,24500.0,26.641,26.6961,26.641,26.6869,24500.0
2014-03-24 12:55:00,29.06,29.07,29.04,29.05,47800.0,26.6869,26.6961,26.6685,26.6777,47800.0
2014-03-24 13:00:00,29.05,29.12,29.05,29.11,22400.0,26.6777,26.742,26.6777,26.7328,22400.0
2014-03-24 13:05:00,29.11,29.15,29.1,29.11,52700.0,26.7328,26.7696,26.7236,26.7328,52700.0
2014-03-24 13:10:00,29.1,29.15,29.06,29.15,29800.0,26.7236,26.7696,26.6869,26.7696,29800.0
2014-03-24 13:15:00,29.15,29.15,29.09,29.13,124100.0,26.7696,26.7696,26.7145,26.7512,124100.0
2014-03-24 13:20:00,29.13,29.17,29.08,29.08,31000.0,26.7512,26.7879,26.7053,26.7053,31000.0
2014-03-24 13:25:00,29.07,29.1,29.06,29.08,119700.0,26.6961,26.7236,26.6869,26.7053,119700.0
2014-03-24 13:30:00,29.08,29.12,29.08,29.08,25600.0,26.7053,26.742,26.7053,26.7053,25600.0
2014-03-24 13:35:00,29.09,29.12,29.05,29.08,22400.0,26.7145,26.742,26.6777,26.7053,22400.0
2014-03-24 13:40:00,29.07,29.11,29.07,29.08,19800.0,26.6961,26.7328,26.6961,26.7053,19800.0
2014-03-24 13:45:00,29.07,29.1,29.05,29.08,25800.0,26.6961,26.7236,26.6777,26.7053,25800.0
2014-03-24 13:50:00,29.07,29.11,29.05,29.11,18700.0,26.6961,26.7328,26.6777,26.7328,18700.0
2014-03-24 13:55:00,29.11,29.13,29.08,29.12,42000.0,26.7328,26.7512,26.7053,26.742,42000.0
2014-03-24 14:00:00,29.12,29.19,29.12,29.19,41500.0,26.742,26.8063,26.742,26.8063,41500.0
2014-03-24 14:05:00,29.18,29.18,29.09,29.1,26100.0,26.7971,26.7971,26.7145,26.7236,26100.0
2014-03-24 14:10:00,29.09,29.14,29.09,29.09,19200.0,26.7145,26.7604,26.7145,26.7145,19200.0
2014-03-24 14:15:00,29.09,29.13,29.05,29.05,37400.0,26.7145,26.7512,26.6777,26.6777,37400.0
2014-03-24 14:20:00,29.06,29.11,29.05,29.11,23100.0,26.6869,26.7328,26.6777,26.7328,23100.0
2014-03-24 14:25:00,29.1,29.16,29.09,29.13,24600.0,26.7236,26.7787,26.7145,26.7512,24600.0
2014-03-24 14:30:00,29.13,29.16,29.1,29.15,21700.0,26.7512,26.7787,26.7236,26.7696,21700.0
2014-03-24 14:35:00,29.15,29.16,29.09,29.09,17700.0,26.7696,26.7787,26.7145,26.7145,17700.0
2014-03-24 14:40:00,29.09,29.17,29.09,29.13,22500.0,26.7145,26.7879,26.7145,26.7512,22500.0
2014-03-24 14:45:00,29.13,29.17,29.12,29.12,19100.0,26.7512,26.7879,26.742,26.742,19100.0
2014-03-24 14:50:00,29.12,29.16,29.09,29.13,28400.0,26.742,26.7787,26.7145,26.7512,28400.0
2014-03-24 14:55:00,29.13,29.15,29.1,29.11,64600.0,26.7512,26.7696,26.7236,26.7328,64600.0
2014-03-24 15:00:00,29.11,29.12,29.09,29.09,37800.0,26.7328,26.742,26.7145,26.7145,37800.0
2014-03-24 15:05:00,29.1,29.16,29.09,29.11,54800.0,26.7236,26.7787,26.7145,26.7328,54800.0
2014-03-24 15:10:00,29.11,29.14,29.09,29.13,44500.0,26.7328,26.7604,26.7145,26.7512,44500.0
2014-03-24 15:15:00,29.14,29.14,29.1,29.1,44800.0,26.7604,26.7604,26.7236,26.7236,44800.0
2014-03-24 15:20:00,29.11,29.17,29.09,29.17,76400.0,26.7328,26.7879,26.7145,26.7879,76400.0
2014-03-24 15:25:00,29.17,29.21,29.16,29.21,53600.0,26.7879,26.8247,26.7787,26.8247,53600.0
2014-03-24 15:30:00,29.21,29.23,29.14,29.15,59100.0,26.8247,26.843,26.7604,26.7696,59100.0
2014-03-24 15:35:00,29.15,29.16,29.14,29.15,19500.0,26.7696,26.7787,26.7604,26.7696,19500.0
2014-03-24 15:40:00,29.14,29.15,29.11,29.12,48700.0,26.7604,26.7696,26.7328,26.742,48700.0
2014-03-24 15:45:00,29.13,29.16,29.13,29.14,88100.0,26.7512,26.7787,26.7512,26.7604,88100.0
2014-03-24 15:50:00,29.14,29.18,29.11,29.15,156200.0,26.7604,26.7971,26.7328,26.7696,156200.0
2014-03-24 15:55:00,29.14,29.16,29.12,29.13,234600.0,26.7604,26.7787,26.742,26.7512,234600.0
2014-03-25 09:30:00,29.27,29.35,29.19,29.34,54300.0,26.8798,26.9532,26.8063,26.944,54300.0
2014-03-25 09:35:00,29.33,29.33,29.26,29.29,27800.0,26.9349,26.9349,26.8706,26.8981,27800.0
2014-03-25 09:40:00,29.29,29.3,29.26,29.29,27900.0,26.8981,26.9073,26.8706,26.8981,27900.0
2014-03-25 09:45:00,29.3,29.34,29.28,29.32,54900.0,26.9073,26.944,26.8889,26.9257,54900.0
2014-03-25 09:50:00,29.32,29.32,29.16,29.2,122900.0,26.9257,26.9257,26.7787,26.8155,122900.0
2014-03-25 09:55:00,29.19,29.19,29.11,29.15,50500.0,26.8063,26.8063,26.7328,26.7696,50500.0
2014-03-25 10:00:00,29.16,29.27,29.15,29.21,50900.0,26.7787,26.8798,26.7696,26.8247,50900.0
2014-03-25 10:05:00,29.21,29.21,29.15,29.21,30000.0,26.8247,26.8247,26.7696,26.8247,30000.0
2014-03-25 10:10:00,29.21,29.25,29.17,29.18,29200.0,26.8247,26.8614,26.7879,26.7971,29200.0
2014-03-25 10:15:00,29.18,29.21,29.15,29.18,29900.0,26.7971,26.8247,26.7696,26.7971,29900.0
2014-03-25 10:20:00,29.18,29.2,29.17,29.17,29600.0,26.7971,26.8155,26.7879,26.7879,29600.0
2014-03-25 10:25:00,29.17,29.24,29.15,29.22,50300.0,26.7879,26.8522,26.7696,26.8338,50300.0
2014-03-25 10:30:00,29.21,29.21,29.18,29.2,25700.0,26.8247,26.8247,26.7971,26.8155,25700.0
2014-03-25 10:35:00,29.2,29.22,29.16,29.21,41600.0,26.8155,26.8338,26.7787,26.8247,41600.0
2014-03-25 10:40:00,29.2,29.22,29.18,29.18,16000.0,26.8155,26.8338,26.7971,26.7971,16000.0
2014-03-25 10:45:00,29.19,29.25,29.19,29.19,35800.0,26.8063,26.8614,26.8063,26.8063,35800.0
2014-03-25 10:50:00,29.18,29.22,29.17,29.19,39200.0,26.7971,26.8338,26.7879,26.8063,39200.0
2014-03-25 10:55:00,29.19,29.2,29.18,29.18,31900.0,26.8063,26.8155,26.7971,26.7971,31900.0
2014-03-25 11:00:00,29.18,29.25,29.18,29.25,27800.0,26.7971,26.8614,26.7971,26.8614,27800.0
2014-03-25 11:05:00,29.25,29.25,29.2,29.25,32200.0,26.8614,26.8614,26.8155,26.8614,32200.0
2014-03-25 11:10:00,29.24,29.24,29.21,29.23,50800.0,26.8522,26.8522,26.8247,26.843,50800.0
2014-03-25 11:15:00,29.23,29.25,29.2,29.25,18400.0,26.843,26.8614,26.8155,26.8614,18400.0
2014-03-25 11:20:00,29.24,29.24,29.2,29.21,29500.0,26.8522,26.8522,26.8155,26.8247,29500.0
2014-03-25 11:25:00,29.21,29.21,29.19,29.21,22700.0,26.8247,26.8247,26.8063,26.8247,22700.0
2014-03-25 11:30:00,29.2,29.23,29.18,29.18,20400.0,26.8155,26.843,26.7971,26.7971,20400.0
2014-03-25 11:35:00,29.18,29.2,29.15,29.15,21900.0,26.7971,26.8155,26.7696,26.7696,21900.0
2014-03-25 11:40:00,29.16,29.18,29.14,29.16,25600.0,26.7787,26.7971,26.7604,26.7787,25600.0
2014-03-25 11:45:00,29.16,29.26,29.15,29.26,99600.0,26.7787,26.8706,26.7696,26.8706,99600.0
2014-03-25 11:50:00,29.26,29.26,29.2,29.21,27900.0,26.8706,26.8706,26.8155,26.8247,27900.0
2014-03-25 11:55:00,29.21,29.21,29.18,29.19,28200.0,26.8247,26.8247,26.7971,26.8063,28200.0
2014-03-25 12:00:00,29.18,29.19,29.15,29.17,45000.0,26.7971,26.8063,26.7696,26.7879,45000.0
2014-03-25 12:05:00,29.17,29.2,29.15,29.2,20000.0,26.7879,26.8155,26.7696,26.8155,20000.0
2014-03-25 12:10:00,29.2,29.2,29.15,29.15,36100.0,26.8155,26.8155,26.7696,26.7696,36100.0
2014-03-25 12:15:00,29.15,29.2,29.14,29.17,41600.0,26.7696,26.8155,26.7604,26.7879,41600.0
2014-03-25 12:20:00,29.18,29.19,29.14,29.19,30600.0,26.7971,26.8063,26.7604,26.8063,30600.0
2014-03-25 12:25:00,29.19,29.21,29.17,29.21,34100.0,26.8063,26.8247,26.7879,26.8247,34100.0
2014-03-25 12:30:00,29.2,29.26,29.2,29.26,58200.0,26.8155,26.8706,26.8155,26.8706,58200.0
2014-03-25 12:35:00,29.26,29.28,29.26,29.28,8600.0,26.8706,26.8889,26.8706,26.8889,8600.0
2014-03-25 12:40:00,29.28,29.32,29.25,29.26,42000.0,26.8889,26.9257,26.8614,26.8706,42000.0
2014-03-25 12:45:00,29.25,29.29,29.25,29.29,23500.0,26.8614,26.8981,26.8614,26.8981,23500.0
2014-03-25 12:50:00,29.29,29.32,29.28,29.31,17800.0,26.8981,26.9257,26.8889,26.9165,17800.0
2014-03-25 12:55:00,29.31,29.38,29.31,29.34,50800.0,26.9165,26.9808,26.9165,26.944,50800.0
2014-03-25 13:00:00,29.33,29.35,29.31,29.32,93800.0,26.9349,26.9532,26.9165,26.9257,93800.0
2014-03-25 13:05:00,29.32,29.33,29.28,29.33,80700.0,26.9257,26.9349,26.8889,26.9349,80700.0
2014-03-25 13:10:00,29.33,29.33,29.27,29.27,13200.0,26.9349,26.9349,26.8798,26.8798,13200.0
2014-03-25 13:15:00,29.27,29.29,29.27,29.29,11400.0,26.8798,26.8981,26.8798,26.8981,11400.0
2014-03-25 13:20:00,29.29,29.32,29.29,29.31,9600.0,26.8981,26.9257,26.8981,26.9165,9600.0
2014-03-25 13:25:00,29.31,29.34,29.3,29.31,24800.0,26.9165,26.944,26.9073,26.9165,24800.0
2014-03-25 13:30:00,29.31,29.32,29.31,29.32,4700.0,26.9165,26.9257,26.9165,26.9257,4700.0
2014-03-25 13:35:00,29.31,29.32,29.25,29.25,19300.0,26.9165,26.9257,26.8614,26.8614,19300.0
2014-03-25 13:40:00,29.25,29.29,29.24,29.29,31100.0,26.8614,26.8981,26.8522,26.8981,31100.0
2014-03-25 13:45:00,29.29,29.3,29.25,29.25,21600.0,26.8981,26.9073,26.8614,26.8614,21600.0
2014-03-25 13:50:00,29.25,29.26,29.25,29.26,20400.0,26.8614,26.8706,26.8614,26.8706,20400.0
2014-03-25 13:55:00,29.25,29.27,29.24,29.26,41700.0,26.8614,26.8798,26.8522,26.8706,41700.0
2014-03-25 14:00:00,29.26,29.32,29.26,29.32,12400.0,26.8706,26.9257,26.8706,26.9257,12400.0
2014-03-25 14:05:00,29.32,29.35,29.29,29.29,37900.0,26.9257,26.9532,26.8981,26.8981,37900.0
2014-03-25 14:10:00,29.3,29.32,29.28,29.3,20100.0,26.9073,26.9257,26.8889,26.9073,20100.0
2014-03-25 14:15:00,29.29,29.3,29.27,29.28,17700.0,26.8981,26.9073,26.8798,26.8889,17700.0
2014-03-25 14:20:00,29.28,29.29,29.26,29.29,57000.0,26.8889,26.8981,26.8706,26.8981,57000.0
2014-03-25 14:25:00,29.3,29.3,29.27,29.27,18100.0,26.9073,26.9073,26.8798,26.8798,18100.0
2014-03-25 14:30:00,29.27,29.3,29.27,29.3,20500.0,26.8798,26.9073,26.8798,26.9073,20500.0
2014-03-25 14:35:00,29.3,29.3,29.29,29.3,11900.0,26.9073,26.9073,26.8981,26.9073,11900.0
2014-03-25 14:40:00,29.3,29.3,29.26,29.27,11100.0,26.9073,26.9073,26.8706,26.8798,11100.0
2014-03-25 14:45:00,29.26,29.3,29.26,29.27,38100.0,26.8706,26.9073,26.8706,26.8798,38100.0
2014-03-25 14:50:00,29.27,29.28,29.26,29.26,26200.0,26.8798,26.8889,26.8706,26.8706,26200.0
2014-03-25 14:55:00,29.25,29.27,29.25,29.25,31200.0,26.8614,26.8798,26.8614,26.8614,31200.0
2014-03-25 15:00:00,29.25,29.26,29.23,29.26,52500.0,26.8614,26.8706,26.843,26.8706,52500.0
2014-03-25 15:05:00,29.26,29.26,29.25,29.25,10300.0,26.8706,26.8706,26.8614,26.8614,10300.0
2014-03-25 15:10:00,29.25,29.3,29.25,29.29,21700.0,26.8614,26.9073,26.8614,26.8981,21700.0
2014-03-25 15:15:00,29.3,29.3,29.27,29.27,34100.0,26.9073,26.9073,26.8798,26.8798,34100.0
2014-03-25 15:20:00,29.27,29.28,29.24,29.25,25600.0,26.8798,26.8889,26.8522,26.8614,25600.0
2014-03-25 15:25:00,29.25,29.25,29.24,29.24,23500.0,26.8614,26.8614,26.8522,26.8522,23500.0
2014-03-25 15:30:00,29.24,29.28,29.23,29.24,42800.0,26.8522,26.8889,26.843,26.8522,42800.0
2014-03-25 15:35:00,29.24,29.28,29.23,29.26,43600.0,26.8522,26.8889,26.843,26.8706,43600.0
2014-03-25 15:40:00,29.27,29.27,29.24,29.25,52400.0,26.8798,26.8798,26.8522,26.8614,52400.0
2014-03-25 15:45:00,29.26,29.27,29.24,29.24,75700.0,26.8706,26.8798,26.8522,26.8522,75700.0
2014-03-25 15:50:00,29.25,29.3,29.24,29.26,96300.0,26.8614,26.9073,26.8522,26.8706,96300.0
2014-03-25 15:55:00,29.25,29.27,29.24,29.26,167500.0,26.8614,26.8798,26.8522,26.8706,167500.0
2014-03-26 09:30:00,29.41,29.44,29.39,29.4,42900.0,27.0083,27.0359,26.99,26.9991,42900.0
2014-03-26 09:35:00,29.41,29.45,29.4,29.45,33600.0,27.0083,27.0451,26.9991,27.0451,33600.0
2014-03-26 09:40:00,29.44,29.45,29.29,29.33,42500.0,27.0359,27.0451,26.8981,26.9349,42500.0
2014-03-26 09:45:00,29.34,29.38,29.25,29.29,28100.0,26.944,26.9808,26.8614,26.8981,28100.0
2014-03-26 09:50:00,29.31,29.37,29.25,29.32,43500.0,26.9165,26.9716,26.8614,26.9257,43500.0
2014-03-26 09:55:00,29.34,29.38,29.28,29.29,42700.0,26.944,26.9808,26.8889,26.8981,42700.0
2014-03-26 10:00:00,29.3,29.35,29.28,29.32,33000.0,26.9073,26.9532,26.8889,26.9257,33000.0
2014-03-26 10:05:00,29.31,29.37,29.29,29.35,44900.0,26.9165,26.9716,26.8981,26.9532,44900.0
2014-03-26 10:10:00,29.35,29.38,29.34,29.36,46200.0,26.9532,26.9808,26.944,26.9624,46200.0
2014-03-26 10:15:00,29.36,29.37,29.34,29.37,57500.0,26.9624,26.9716,26.944,26.9716,57500.0
2014-03-26 10:20:00,29.36,29.37,29.32,29.37,60000.0,26.9624,26.9716,26.9257,26.9716,60000.0
2014-03-26 10:25:00,29.37,29.39,29.36,29.39,30200.0,26.9716,26.99,26.9624,26.99,30200.0
2014-03-26 10:30:00,29.39,29.45,29.38,29.43,53000.0,26.99,27.0451,26.9808,27.0267,53000.0
2014-03-26 10:35:00,29.43,29.43,29.4,29.41,23000.0,27.0267,27.0267,26.9991,27.0083,23000.0
2014-03-26 10:40:00,29.4,29.41,29.39,29.39,24000.0,26.9991,27.0083,26.99,26.99,24000.0
2014-03-26 10:45:00,29.39,29.41,29.38,29.4,45000.0,26.99,27.0083,26.9808,26.9991,45000.0
2014-03-26 10:50:00,29.4,29.43,29.33,29.33,55100.0,26.9991,27.0267,26.9349,26.9349,55100.0
2014-03-26 10:55:00,29.33,29.34,29.31,29.32,39100.0,26.9349,26.944,26.9165,26.9257,39100.0
2014-03-26 11:00:00,29.32,29.33,29.31,29.31,41000.0,26.9257,26.9349,26.9165,26.9165,41000.0
2014-03-26 11:05:00,29.32,29.33,29.31,29.33,35000.0,26.9257,26.9349,26.9165,26.9349,35000.0
2014-03-26 11:10:00,29.33,29.33,29.26,29.27,40800.0,26.9349,26.9349,26.8706,26.8798,40800.0
2014-03-26 11:15:00,29.27,29.32,29.26,29.31,81600.0,26.8798,26.9257,26.8706,26.9165,81600.0
2014-03-26 11:20:00,29.32,29.32,29.29,29.3,26100.0,26.9257,26.9257,26.8981,26.9073,26100.0
2014-03-26 11:25:00,29.3,29.31,29.28,29.3,49300.0,26.9073,26.9165,26.8889,26.9073,49300.0
2014-03-26 11:30:00,29.3,29.3,29.26,29.27,32500.0,26.9073,26.9073,26.8706,26.8798,32500.0
2014-03-26 11:35:00,29.26,29.27,29.23,29.24,38900.0,26.8706,26.8798,26.843,26.8522,38900.0
2014-03-26 11:40:00,29.24,29.28,29.23,29.28,47000.0,26.8522,26.8889,26.843,26.8889,47000.0
2014-03-26 11:45:00,29.28,29.28,29.25,29.26,30400.0,26.8889,26.8889,26.8614,26.8706,30400.0
2014-03-26 11:50:00,29.25,29.28,29.25,29.28,33800.0,26.8614,26.8889,26.8614,26.8889,33800.0
2014-03-26 11:55:00,29.28,29.31,29.25,29.31,38100.0,26.8889,26.9165,26.8614,26.9165,38100.0
2014-03-26 12:00:00,29.31,29.31,29.25,29.27,32300.0,26.9165,26.9165,26.8614,26.8798,32300.0
2014-03-26 12:05:00,29.27,29.31,29.27,29.31,20400.0,26.8798,26.9165,26.8798,26.9165,20400.0
2014-03-26 12:10:00,29.32,29.33,29.3,29.31,17300.0,26.9257,26.9349,26.9073,26.9165,17300.0
2014-03-26 12:15:00,29.31,29.31,29.28,29.3,28100.0,26.9165,26.9165,26.8889,26.9073,28100.0
2014-03-26 12:20:00,29.3,29.3,29.28,29.3,25800.0,26.9073,26.9073,26.8889,26.9073,25800.0
2014-03-26 12:25:00,29.3,29.32,29.28,29.3,18500.0,26.9073,26.9257,26.8889,26.9073,18500.0
2014-03-26 12:30:00,29.3,29.31,29.29,29.3,10700.0,26.9073,26.9165,26.8981,26.9073,10700.0
2014-03-26 12:35:00,29.31,29.32,29.3,29.3,18400.0,26.9165,26.9257,26.9073,26.9073,18400.0
2014-03-26 12:40:00,29.31,29.33,29.3,29.33,6500.0,26.9165,26.9349,26.9073,26.9349,6500.0
2014-03-26 12:45:00,29.33,29.34,29.32,29.34,14600.0,26.9349,26.944,26.9257,26.944,14600.0
2014-03-26 12:50:00,29.34,29.36,29.31,29.35,24800.0,26.944,26.9624,26.9165,26.9532,24800.0
2014-03-26 12:55:00,29.35,29.37,29.34,29.35,17400.0,26.9532,26.9716,26.944,26.9532,17400.0
2014-03-26 13:00:00,29.35,29.36,29.35,29.35,15100.0,26.9532,26.9624,26.9532,26.9532,15100.0
2014-03-26 13:05:00,29.35,29.36,29.3,29.35,29500.0,26.9532,26.9624,26.9073,26.9532,29500.0
2014-03-26 13:10:00,29.35,29.36,29.34,29.34,10700.0,26.9532,26.9624,26.944,26.944,10700.0
2014-03-26 13:15:00,29.34,29.38,29.33,29.37,14700.0,26.944,26.9808,26.9349,26.9716,14700.0
2014-03-26 13:20:00,29.36,29.38,29.34,29.35,16200.0,26.9624,26.9808,26.944,26.9532,16200.0
2014-03-26 13:25:00,29.35,29.36,29.32,29.32,42600.0,26.9532,26.9624,26.9257,26.9257,42600.0
2014-03-26 13:30:00,29.3,29.32,29.27,29.32,34900.0,26.9073,26.9257,26.8798,26.9257,34900.0
2014-03-26 13:35:00,29.32,29.34,29.28,29.31,38100.0,26.9257,26.944,26.8889,26.9165,38100.0
2014-03-26 13:40:00,29.3,29.32,29.27,29.3,31400.0,26.9073,26.9257,26.8798,26.9073,31400.0
2014-03-26 13:45:00,29.3,29.3,29.25,29.28,38500.0,26.9073,26.9073,26.8614,26.8889,38500.0
2014-03-26 13:50:00,29.27,29.28,29.25,29.26,24200.0,26.8798,26.8889,26.8614,26.8706,24200.0
2014-03-26 13:55:00,29.26,29.31,29.25,29.31,35300.0,26.8706,26.9165,26.8614,26.9165,35300.0
2014-03-26 14:00:00,29.31,29.32,29.3,29.32,26300.0,26.9165,26.9257,26.9073,26.9257,26300.0
2014-03-26 14:05:00,29.31,29.35,29.3,29.33,23800.0,26.9165,26.9532,26.9073,26.9349,23800.0
2014-03-26 14:10:00,29.33,29.33,29.29,29.3,39300.0,26.9349,26.9349,26.8981,26.9073,39300.0
2014-03-26 14:15:00,29.29,29.31,29.28,29.29,61300.0,26.8981,26.9165,26.8889,26.8981,61300.0
2014-03-26 14:20:00,29.3,29.32,29.28,29.3,62000.0,26.9073,26.9257,26.8889,26.9073,62000.0
2014-03-26 14:25:00,29.3,29.34,29.28,29.3,27000.0,26.9073,26.944,26.8889,26.9073,27000.0
2014-03-26 14:30:00,29.31,29.31,29.25,29.26,55800.0,26.9165,26.9165,26.8614,26.8706,55800.0
2014-03-26 14:35:00,29.26,29.29,29.25,29.28,26900.0,26.8706,26.8981,26.8614,26.8889,26900.0
2014-03-26 14:40:00,29.29,29.32,29.29,29.31,14200.0,26.8981,26.9257,26.8981,26.9165,14200.0
2014-03-26 14:45:00,29.3,29.31,29.26,29.26,20100.0,26.9073,26.9165,26.8706,26.8706,20100.0
2014-03-26 14:50:00,29.26,29.29,29.26,29.29,38900.0,26.8706,26.8981,26.8706,26.8981,38900.0
2014-03-26 14:55:00,29.28,29.3,29.27,29.28,19300.0,26.8889,26.9073,26.8798,26.8889,19300.0
2014-03-26 15:00:00,29.28,29.29,29.25,29.26,70100.0,26.8889,26.8981,26.8614,26.8706,70100.0
2014-03-26 15:05:00,29.26,29.26,29.25,29.25,37500.0,26.8706,26.8706,26.8614,26.8614,37500.0
2014-03-26 15:10:00,29.25,29.26,29.16,29.21,72100.0,26.8614,26.8706,26.7787,26.8247,72100.0
2014-03-26 15:15:00,29.21,29.26,29.21,29.26,68800.0,26.8247,26.8706,26.8247,26.8706,68800.0
2014-03-26 15:20:00,29.26,29.29,29.24,29.28,71800.0,26.8706,26.8981,26.8522,26.8889,71800.0
2014-03-26 15:25:00,29.28,29.29,29.24,29.25,85400.0,26.8889,26.8981,26.8522,26.8614,85400.0
2014-03-26 15:30:00,29.25,29.26,29.24,29.24,57900.0,26.8614,26.8706,26.8522,26.8522,57900.0
2014-03-26 15:35:00,29.25,29.25,29.2,29.2,80100.0,26.8614,26.8614,26.8155,26.8155,80100.0
2014-03-26 15:40:00,29.2,29.25,29.19,29.25,85300.0,26.8155,26.8614,26.8063,26.8614,85300.0
2014-03-26 15:45:00,29.25,29.26,29.19,29.21,198300.0,26.8614,26.8706,26.8063,26.8247,198300.0
2014-03-26 15:50:00,29.22,29.26,29.21,29.26,166200.0,26.8338,26.8706,26.8247,26.8706,166200.0
2014-03-26 15:55:00,29.26,29.27,29.19,29.21,289000.0,26.8706,26.8798,26.8063,26.8247,289000.0
2014-03-27 09:30:00,29.21,29.38,29.2,29.25,58700.0,26.8247,26.9808,26.8155,26.8614,58700.0
2014-03-27 09:35:00,29.25,29.28,29.14,29.24,78200.0,26.8614,26.8889,26.7604,26.8522,78200.0
2014-03-27 09:40:00,29.24,29.27,29.08,29.23,68600.0,26.8522,26.8798,26.7053,26.843,68600.0
2014-03-27 09:45:00,29.22,29.38,29.21,29.28,63400.0,26.8338,26.9808,26.8247,26.8889,63400.0
2014-03-27 09:50:00,29.29,29.36,29.25,29.28,44200.0,26.8981,26.9624,26.8614,26.8889,44200.0
2014-03-27 09:55:00,29.29,29.3,29.22,29.29,29900.0,26.8981,26.9073,26.8338,26.8981,29900.0
2014-03-27 10:00:00,29.29,29.34,29.24,29.33,48300.0,26.8981,26.944,26.8522,26.9349,48300.0
2014-03-27 10:05:00,29.33,29.37,29.29,29.37,29500.0,26.9349,26.9716,26.8981,26.9716,29500.0
2014-03-27 10:10:00,29.36,29.36,29.28,29.29,32400.0,26.9624,26.9624,26.8889,26.8981,32400.0
2014-03-27 10:15:00,29.29,29.34,29.28,29.34,26400.0,26.8981,26.944,26.8889,26.944,26400.0
2014-03-27 10:20:00,29.35,29.39,29.26,29.29,43200.0,26.9532,26.99,26.8706,26.8981,43200.0
2014-03-27 10:25:00,29.29,29.34,29.25,29.28,31000.0,26.8981,26.944,26.8614,26.8889,31000.0
2014-03-27 10:30:00,29.29,29.33,29.26,29.28,35800.0,26.8981,26.9349,26.8706,26.8889,35800.0
2014-03-27 10:35:00,29.29,29.34,29.27,29.28,22800.0,26.8981,26.944,26.8798,26.8889,22800.0
2014-03-27 10:40:00,29.28,29.31,29.24,29.26,32200.0,26.8889,26.9165,26.8522,26.8706,32200.0
2014-03-27 10:45:00,29.27,29.34,29.27,29.31,24000.0,26.8798,26.944,26.8798,26.9165,24000.0
2014-03-27 10:50:00,29.31,29.31,29.27,29.31,16400.0,26.9165,26.9165,26.8798,26.9165,16400.0
2014-03-27 10:55:00,29.3,29.36,29.28,29.29,21400.0,26.9073,26.9624,26.8889,26.8981,21400.0
2014-03-27 11:00:00,29.29,29.31,29.23,29.23,24200.0,26.8981,26.9165,26.843,26.843,24200.0
2014-03-27 11:05:00,29.24,29.28,29.22,29.23,14700.0,26.8522,26.8889,26.8338,26.843,14700.0
2014-03-27 11:10:00,29.22,29.29,29.22,29.26,33100.0,26.8338,26.8981,26.8338,26.8706,33100.0
2014-03-27 11:15:00,29.27,29.33,29.27,29.31,44300.0,26.8798,26.9349,26.8798,26.9165,44300.0
2014-03-27 11:20:00,29.31,29.34,29.26,29.33,37300.0,26.9165,26.944,26.8706,26.9349,37300.0
2014-03-27 11:25:00,29.33,29.34,29.29,29.3,16000.0,26.9349,26.944,26.8981,26.9073,16000.0
2014-03-27 11:30:00,29.3,29.31,29.25,29.27,33600.0,26.9073,26.9165,26.8614,26.8798,33600.0
2014-03-27 11:35:00,29.27,29.29,29.25,29.26,30200.0,26.8798,26.8981,26.8614,26.8706,30200.0
2014-03-27 11:40:00,29.25,29.29,29.24,29.26,22400.0,26.8614,26.8981,26.8522,26.8706,22400.0
2014-03-27 11:45:00,29.26,29.29,29.25,29.28,17100.0,26.8706,26.8981,26.8614,26.8889,17100.0
2014-03-27 11:50:00,29.29,29.29,29.25,29.28,20500.0,26.8981,26.8981,26.8614,26.8889,20500.0
2014-03-27 11:55:00,29.28,29.3,29.25,29.25,18400.0,26.8889,26.9073,26.8614,26.8614,18400.0
2014-03-27 12:00:00,29.26,29.26,29.19,29.22,29400.0,26.8706,26.8706,26.8063,26.8338,29400.0
2014-03-27 12:05:00,29.23,29.26,29.2,29.24,23500.0,26.843,26.8706,26.8155,26.8522,23500.0
2014-03-27 12:10:00,29.24,29.31,29.23,29.28,37600.0,26.8522,26.9165,26.843,26.8889,37600.0
2014-03-27 12:15:00,29.29,29.3,29.27,29.27,34100.0,26.8981,26.9073,26.8798,26.8798,34100.0
2014-03-27 12:20:00,29.27,29.28,29.25,29.26,24500.0,26.8798,26.8889,26.8614,26.8706,24500.0
2014-03-27 12:25:00,29.27,29.29,29.26,29.28,4100.0,26.8798,26.8981,26.8706,26.8889,4100.0
2014-03-27 12:30:00,29.29,29.3,29.26,29.26,23000.0,26.8981,26.9073,26.8706,26.8706,23000.0
2014-03-27 12:35:00,29.27,29.28,29.26,29.28,15700.0,26.8798,26.8889,26.8706,26.8889,15700.0
2014-03-27 12:40:00,29.28,29.28,29.25,29.26,13200.0,26.8889,26.8889,26.8614,26.8706,13200.0
2014-03-27 12:45:00,29.26,29.29,29.25,29.28,17900.0,26.8706,26.8981,26.8614,26.8889,17900.0
2014-03-27 12:50:00,29.28,29.28,29.25,29.26,32700.0,26.8889,26.8889,26.8614,26.8706,32700.0
2014-03-27 12:55:00,29.26,29.29,29.25,29.28,9800.0,26.8706,26.8981,26.8614,26.8889,9800.0
2014-03-27 13:00:00,29.29,29.33,29.28,29.33,14500.0,26.8981,26.9349,26.8889,26.9349,14500.0
2014-03-27 13:05:00,29.33,29.36,29.32,29.34,31100.0,26.9349,26.9624,26.9257,26.944,31100.0
2014-03-27 13:10:00,29.34,29.36,29.32,29.35,24900.0,26.944,26.9624,26.9257,26.9532,24900.0
2014-03-27 13:15:00,29.35,29.38,29.31,29.36,24100.0,26.9532,26.9808,26.9165,26.9624,24100.0
2014-03-27 13:20:00,29.37,29.38,29.36,29.37,15300.0,26.9716,26.9808,26.9624,26.9716,15300.0
2014-03-27 13:25:00,29.37,29.39,29.37,29.37,8000.0,26.9716,26.99,26.9716,26.9716,8000.0
2014-03-27 13:30:00,29.38,29.4,29.3,29.3,48700.0,26.9808,26.9991,26.9073,26.9073,48700.0
2014-03-27 13:35:00,29.3,29.31,29.29,29.3,9500.0,26.9073,26.9165,26.8981,26.9073,9500.0
2014-03-27 13:40:00,29.31,29.35,29.29,29.29,15300.0,26.9165,26.9532,26.8981,26.8981,15300.0
2014-03-27 13:45:00,29.3,29.3,29.25,29.27,26900.0,26.9073,26.9073,26.8614,26.8798,26900.0
2014-03-27 13:50:00,29.27,29.29,29.26,29.29,7000.0,26.8798,26.8981,26.8706,26.8981,7000.0
2014-03-27 13:55:00,29.29,29.29,29.23,29.26,33400.0,26.8981,26.8981,26.843,26.8706,33400.0
2014-03-27 14:00:00,29.27,29.29,29.22,29.23,24600.0,26.8798,26.8981,26.8338,26.843,24600.0
2014-03-27 14:05:00,29.23,29.28,29.22,29.27,26900.0,26.843,26.8889,26.8338,26.8798,26900.0
2014-03-27 14:10:00,29.27,29.3,29.26,29.29,18000.0,26.8798,26.9073,26.8706,26.8981,18000.0
2014-03-27 14:15:00,29.29,29.29,29.22,29.24,24000.0,26.8981,26.8981,26.8338,26.8522,24000.0
2014-03-27 14:20:00,29.25,29.28,29.24,29.25,34500.0,26.8614,26.8889,26.8522,26.8614,34500.0
2014-03-27 14:25:00,29.25,29.29,29.25,29.28,11700.0,26.8614,26.8981,26.8614,26.8889,11700.0
2014-03-27 14:30:00,29.29,29.29,29.21,29.25,39800.0,26.8981,26.8981,26.8247,26.8614,39800.0
2014-03-27 14:35:00,29.26,29.27,29.23,29.25,31600.0,26.8706,26.8798,26.843,26.8614,31600.0
2014-03-27 14:40:00,29.25,29.28,29.23,29.26,27700.0,26.8614,26.8889,26.843,26.8706,27700.0
2014-03-27 14:45:00,29.26,29.3,29.24,29.28,32900.0,26.8706,26.9073,26.8522,26.8889,32900.0
2014-03-27 14:50:00,29.28,29.29,29.26,29.26,25400.0,26.8889,26.8981,26.8706,26.8706,25400.0
2014-03-27 14:55:00,29.27,29.3,29.26,29.29,21000.0,26.8798,26.9073,26.8706,26.8981,21000.0
2014-03-27 15:00:00,29.29,29.31,29.28,29.31,48700.0,26.8981,26.9165,26.8889,26.9165,48700.0
2014-03-27 15:05:00,29.31,29.31,29.25,29.28,41800.0,26.9165,26.9165,26.8614,26.8889,41800.0
2014-03-27 15:10:00,29.29,29.3,29.25,29.25,35400.0,26.8981,26.9073,26.8614,26.8614,35400.0
2014-03-27 15:15:00,29.26,29.32,29.26,29.26,44500.0,26.8706,26.9257,26.8706,26.8706,44500.0
2014-03-27 15:20:00,29.27,29.29,29.26,29.29,23400.0,26.8798,26.8981,26.8706,26.8981,23400.0
2014-03-27 15:25:00,29.29,29.3,29.26,29.26,37000.0,26.8981,26.9073,26.8706,26.8706,37000.0
2014-03-27 15:30:00,29.26,29.29,29.26,29.28,44700.0,26.8706,26.8981,26.8706,26.8889,44700.0
2014-03-27 15:35:00,29.28,29.3,29.26,29.27,56500.0,26.8889,26.9073,26.8706,26.8798,56500.0
2014-03-27 15:40:00,29.28,29.28,29.26,29.28,50700.0,26.8889,26.8889,26.8706,26.8889,50700.0
2014-03-27 15:45:00,29.28,29.29,29.22,29.22,134100.0,26.8889,26.8981,26.8338,26.8338,134100.0
2014-03-27 15:50:00,29.23,29.3,29.23,29.29,78300.0,26.843,26.9073,26.843,26.8981,78300.0
2014-03-27 15:55:00,29.3,29.32,29.29,29.29,230400.0,26.9073,26.9257,26.8981,26.8981,230400.0
2014-03-28 09:30:00,29.46,29.46,29.35,29.38,65100.0,27.0542,27.0542,26.9532,26.9808,65100.0
2014-03-28 09:35:00,29.38,29.45,29.37,29.45,30800.0,26.9808,27.0451,26.9716,27.0451,30800.0
2014-03-28 09:40:00,29.43,29.44,29.4,29.43,32900.0,27.0267,27.0359,26.9991,27.0267,32900.0
2014-03-28 09:45:00,29.43,29.47,29.4,29.41,137300.0,27.0267,27.0634,26.9991,27.0083,137300.0
2014-03-28 09:50:00,29.41,29.45,29.38,29.44,189900.0,27.0083,27.0451,26.9808,27.0359,189900.0
2014-03-28 09:55:00,29.45,29.51,29.38,29.38,70200.0,27.0451,27.1002,26.9808,26.9808,70200.0
2014-03-28 10:00:00,29.39,29.41,29.35,29.38,54700.0,26.99,27.0083,26.9532,26.9808,54700.0
2014-03-28 10:05:00,29.37,29.38,29.34,29.38,88600.0,26.9716,26.9808,26.944,26.9808,88600.0
2014-03-28 10:10:00,29.38,29.4,29.34,29.34,35100.0,26.9808,26.9991,26.944,26.944,35100.0
2014-03-28 10:15:00,29.35,29.36,29.32,29.36,26700.0,26.9532,26.9624,26.9257,26.9624,26700.0
2014-03-28 10:20:00,29.36,29.37,29.35,29.37,35700.0,26.9624,26.9716,26.9532,26.9716,35700.0
2014-03-28 10:25:00,29.37,29.38,29.34,29.36,24000.0,26.9716,26.9808,26.944,26.9624,24000.0
2014-03-28 10:30:00,29.36,29.4,29.3,29.3,76300.0,26.9624,26.9991,26.9073,26.9073,76300.0
2014-03-28 10:35:00,29.3,29.3,29.25,29.25,126600.0,26.9073,26.9073,26.8614,26.8614,126600.0
2014-03-28 10:40:00,29.25,29.3,29.24,29.29,54100.0,26.8614,26.9073,26.8522,26.8981,54100.0
2014-03-28 10:45:00,29.29,29.34,29.27,29.32,583500.0,26.8981,26.944,26.8798,26.9257,583500.0
2014-03-28 10:50:00,29.31,29.32,29.27,29.29,31700.0,26.9165,26.9257,26.8798,26.8981,31700.0
2014-03-28 10:55:00,29.29,29.31,29.29,29.3,57600.0,26.8981,26.9165,26.8981,26.9073,57600.0
2014-03-28 11:00:00,29.3,29.34,29.3,29.34,9700.0,26.9073,26.944,26.9073,26.944,9700.0
2014-03-28 11:05:00,29.34,29.35,29.32,29.32,25400.0,26.944,26.9532,26.9257,26.9257,25400.0
2014-03-28 11:10:00,29.31,29.32,29.3,29.3,18000.0,26.9165,26.9257,26.9073,26.9073,18000.0
2014-03-28 11:15:00,29.3,29.31,29.3,29.3,31400.0,26.9073,26.9165,26.9073,26.9073,31400.0
2014-03-28 11:20:00,29.31,29.32,29.3,29.3,271700.0,26.9165,26.9257,26.9073,26.9073,271700.0
2014-03-28 11:25:00,29.3,29.31,29.29,29.31,74700.0,26.9073,26.9165,26.8981,26.9165,74700.0
2014-03-28 11:30:00,29.3,29.31,29.28,29.3,42400.0,26.9073,26.9165,26.8889,26.9073,42400.0
2014-03-28 11:35:00,29.31,29.31,29.29,29.29,36500.0,26.9165,26.9165,26.8981,26.8981,36500.0
2014-03-28 11:40:00,29.3,29.3,29.28,29.3,12600.0,26.9073,26.9073,26.8889,26.9073,12600.0
2014-03-28 11:45:00,29.29,29.3,29.28,29.29,29700.0,26.8981,26.9073,26.8889,26.8981,29700.0
2014-03-28 11:50:00,29.29,29.29,29.28,29.29,32100.0,26.8981,26.8981,26.8889,26.8981,32100.0
2014-03-28 11:55:00,29.29,29.29,29.25,29.26,60800.0,26.8981,26.8981,26.8614,26.8706,60800.0
2014-03-28 12:00:00,29.26,29.3,29.24,29.25,471500.0,26.8706,26.9073,26.8522,26.8614,471500.0
2014-03-28 12:05:00,29.24,29.25,29.2,29.21,54600.0,26.8522,26.8614,26.8155,26.8247,54600.0
2014-03-28 12:10:00,29.21,29.21,29.16,29.18,124400.0,26.8247,26.8247,26.7787,26.7971,124400.0
2014-03-28 12:15:00,29.17,29.18,29.16,29.18,20800.0,26.7879,26.7971,26.7787,26.7971,20800.0
2014-03-28 12:20:00,29.17,29.18,29.16,29.18,19700.0,26.7879,26.7971,26.7787,26.7971,19700.0
2014-03-28 12:25:00,29.18,29.18,29.15,29.18,40700.0,26.7971,26.7971,26.7696,26.7971,40700.0
2014-03-28 12:30:00,29.18,29.21,29.17,29.21,58300.0,26.7971,26.8247,26.7879,26.8247,58300.0
2014-03-28 12:35:00,29.2,29.22,29.19,29.2,46800.0,26.8155,26.8338,26.8063,26.8155,46800.0
2014-03-28 12:40:00,29.2,29.26,29.2,29.25,59400.0,26.8155,26.8706,26.8155,26.8614,59400.0
2014-03-28 12:45:00,29.25,29.25,29.24,29.24,5500.0,26.8614,26.8614,26.8522,26.8522,5500.0
2014-03-28 12:50:00,29.23,29.25,29.23,29.25,33300.0,26.843,26.8614,26.843,26.8614,33300.0
2014-03-28 12:55:00,29.25,29.25,29.15,29.16,27300.0,26.8614,26.8614,26.7696,26.7787,27300.0
2014-03-28 13:00:00,29.16,29.17,29.15,29.16,24800.0,26.7787,26.7879,26.7696,26.7787,24800.0
2014-03-28 13:05:00,29.16,29.16,29.13,29.13,19200.0,26.7787,26.7787,26.7512,26.7512,19200.0
2014-03-28 13:10:00,29.14,29.15,29.07,29.08,61000.0,26.7604,26.7696,26.6961,26.7053,61000.0
2014-03-28 13:15:00,29.07,29.1,29.05,29.09,44900.0,26.6961,26.7236,26.6777,26.7145,44900.0
2014-03-28 13:20:00,29.09,29.1,29.07,29.1,23800.0,26.7145,26.7236,26.6961,26.7236,23800.0
2014-03-28 13:25:00,29.1,29.11,29.08,29.08,17200.0,26.7236,26.7328,26.7053,26.7053,17200.0
2014-03-28 13:30:00,29.08,29.09,29.04,29.05,31800.0,26.7053,26.7145,26.6685,26.6777,31800.0
2014-03-28 13:35:00,29.05,29.05,29.02,29.03,64200.0,26.6777,26.6777,26.6502,26.6593,64200.0
2014-03-28 13:40:00,29.02,29.04,29.02,29.03,68600.0,26.6502,26.6685,26.6502,26.6593,68600.0
2014-03-28 13:45:00,29.03,29.03,29.0,29.01,73300.0,26.6593,26.6593,26.6318,26.641,73300.0
2014-03-28 13:50:00,29.01,29.02,28.95,29.02,329600.0,26.641,26.6502,26.5859,26.6502,329600.0
2014-03-28 13:55:00,29.02,29.02,28.97,28.98,31600.0,26.6502,26.6502,26.6042,26.6134,31600.0
2014-03-28 14:00:00,28.98,28.99,28.96,28.97,45100.0,26.6134,26.6226,26.5951,26.6042,45100.0
2014-03-28 14:05:00,28.96,28.98,28.95,28.96,110100.0,26.5951,26.6134,26.5859,26.5951,110100.0
2014-03-28 14:10:00,28.96,28.97,28.95,28.96,26100.0,26.5951,26.6042,26.5859,26.5951,26100.0
2014-03-28 14:15:00,28.96,28.96,28.91,28.94,88100.0,26.5951,26.5951,26.5491,26.5767,88100.0
2014-03-28 14:20:00,28.95,29.0,28.94,29.0,78800.0,26.5859,26.6318,26.5767,26.6318,78800.0
2014-03-28 14:25:00,29.0,29.03,28.98,29.01,141400.0,26.6318,26.6593,26.6134,26.641,141400.0
2014-03-28 14:30:00,29.01,29.07,29.01,29.07,19200.0,26.641,26.6961,26.641,26.6961,19200.0
2014-03-28 14:35:00,29.07,29.1,29.05,29.08,86500.0,26.6961,26.7236,26.6777,26.7053,86500.0
2014-03-28 14:40:00,29.07,29.08,29.03,29.03,21900.0,26.6961,26.7053,26.6593,26.6593,21900.0
2014-03-28 14:45:00,29.03,29.08,29.01,29.08,74200.0,26.6593,26.7053,26.641,26.7053,74200.0
2014-03-28 14:50:00,29.07,29.08,29.04,29.07,23100.0,26.6961,26.7053,26.6685,26.6961,23100.0
2014-03-28 14:55:00,29.07,29.08,29.06,29.08,13300.0,26.6961,26.7053,26.6869,26.7053,13300.0
2014-03-28 15:00:00,29.07,29.08,29.04,29.05,49400.0,26.6961,26.7053,26.6685,26.6777,49400.0
2014-03-28 15:05:00,29.05,29.05,29.03,29.05,39300.0,26.6777,26.6777,26.6593,26.6777,39300.0
2014-03-28 15:10:00,29.05,29.05,29.01,29.01,32100.0,26.6777,26.6777,26.641,26.641,32100.0
2014-03-28 15:15:00,29.01,29.03,29.0,29.03,43600.0,26.641,26.6593,26.6318,26.6593,43600.0
2014-03-28 15:20:00,29.03,29.03,29.01,29.03,18700.0,26.6593,26.6593,26.641,26.6593,18700.0
2014-03-28 15:25:00,29.03,29.03,29.01,29.01,22300.0,26.6593,26.6593,26.641,26.641,22300.0
2014-03-28 15:30:00,29.02,29.02,29.01,29.02,42700.0,26.6502,26.6502,26.641,26.6502,42700.0
2014-03-28 15:35:00,29.02,29.02,29.01,29.01,37900.0,26.6502,26.6502,26.641,26.641,37900.0
2014-03-28 15:40:00,29.01,29.05,29.01,29.05,66700.0,26.641,26.6777,26.641,26.6777,66700.0
2014-03-28 15:45:00,29.04,29.05,29.0,29.0,83900.0,26.6685,26.6777,26.6318,26.6318,83900.0
2014-03-28 15:50:00,29.0,29.01,28.97,28.99,463400.0,26.6318,26.641,26.6042,26.6226,463400.0
2014-03-28 15:55:00,28.99,29.01,28.98,28.99,229900.0,26.6226,26.641,26.6134,26.6226,229900.0
2014-03-31 09:30:00,29.07,29.14,29.01,29.04,74800.0,26.6961,26.7604,26.641,26.6685,74800.0
2014-03-31 09:35:00,29.04,29.07,29.0,29.07,33000.0,26.6685,26.6961,26.6318,26.6961,33000.0
2014-03-31 09:40:00,29.06,29.06,29.0,29.0,109900.0,26.6869,26.6869,26.6318,26.6318,109900.0
2014-03-31 09:45:00,29.0,29.01,28.98,28.99,153400.0,26.6318,26.641,26.6134,26.6226,153400.0
2014-03-31 09:50:00,28.99,29.01,28.97,28.98,110800.0,26.6226,26.641,26.6042,26.6134,110800.0
2014-03-31 09:55:00,28.98,29.02,28.98,29.01,79800.0,26.6134,26.6502,26.6134,26.641,79800.0
2014-03-31 10:00:00,29.0,29.01,28.99,29.0,69800.0,26.6318,26.641,26.6226,26.6318,69800.0
2014-03-31 10:05:00,29.0,29.01,28.99,29.0,23800.0,26.6318,26.641,26.6226,26.6318,23800.0
2014-03-31 10:10:00,29.0,29.04,28.98,28.99,191500.0,26.6318,26.6685,26.6134,26.6226,191500.0
2014-03-31 10:15:00,28.99,29.01,28.96,29.01,160300.0,26.6226,26.641,26.5951,26.641,160300.0
2014-03-31 10:20:00,29.02,29.02,28.98,29.0,52400.0,26.6502,26.6502,26.6134,26.6318,52400.0
2014-03-31 10:25:00,28.99,28.99,28.94,28.95,34900.0,26.6226,26.6226,26.5767,26.5859,34900.0
2014-03-31 10:30:00,28.95,28.97,28.95,28.96,22800.0,26.5859,26.6042,26.5859,26.5951,22800.0
2014-03-31 10:35:00,28.96,28.98,28.95,28.98,14700.0,26.5951,26.6134,26.5859,26.6134,14700.0
2014-03-31 10:40:00,28.98,29.0,28.97,28.98,31800.0,26.6134,26.6318,26.6042,26.6134,31800.0
2014-03-31 10:45:00,28.98,28.98,28.94,28.97,45400.0,26.6134,26.6134,26.5767,26.6042,45400.0
2014-03-31 10:50:00,28.97,28.97,28.96,28.96,9300.0,26.6042,26.6042,26.5951,26.5951,9300.0
2014-03-31 10:55:00,28.96,28.97,28.91,28.91,77000.0,26.5951,26.6042,26.5491,26.5491,77000.0
2014-03-31 11:00:00,28.91,28.92,28.88,28.89,44100.0,26.5491,26.5583,26.5216,26.5308,44100.0
2014-03-31 11:05:00,28.89,28.9,28.88,28.89,36300.0,26.5308,26.54,26.5216,26.5308,36300.0
2014-03-31 11:10:00,28.89,28.92,28.88,28.92,57300.0,26.5308,26.5583,26.5216,26.5583,57300.0
2014-03-31 11:15:00,28.91,28.92,28.9,28.91,32500.0,26.5491,26.5583,26.54,26.5491,32500.0
2014-03-31 11:20:00,28.91,28.91,28.86,28.87,35600.0,26.5491,26.5491,26.5032,26.5124,35600.0
2014-03-31 11:25:00,28.86,28.88,28.85,28.88,23300.0,26.5032,26.5216,26.494,26.5216,23300.0
2014-03-31 11:30:00,28.88,28.88,28.83,28.84,59600.0,26.5216,26.5216,26.4757,26.4849,59600.0
2014-03-31 11:35:00,28.83,28.84,28.79,28.8,49500.0,26.4757,26.4849,26.4389,26.4481,49500.0
2014-03-31 11:40:00,28.8,28.81,28.78,28.78,58400.0,26.4481,26.4573,26.4298,26.4298,58400.0
2014-03-31 11:45:00,28.79,28.79,28.75,28.75,64500.0,26.4389,26.4389,26.4022,26.4022,64500.0
2014-03-31 11:50:00,28.75,28.76,28.69,28.69,94600.0,26.4022,26.4114,26.3471,26.3471,94600.0
2014-03-31 11:55:00,28.7,28.7,28.69,28.69,21300.0,26.3563,26.3563,26.3471,26.3471,21300.0
2014-03-31 12:00:00,28.7,28.85,28.69,28.85,147300.0,26.3563,26.494,26.3471,26.494,147300.0
2014-03-31 12:05:00,28.85,28.9,28.85,28.9,34200.0,26.494,26.54,26.494,26.54,34200.0
2014-03-31 12:10:00,28.89,28.9,28.85,28.85,133800.0,26.5308,26.54,26.494,26.494,133800.0
2014-03-31 12:15:00,28.85,28.85,28.79,28.8,48400.0,26.494,26.494,26.4389,26.4481,48400.0
2014-03-31 12:20:00,28.79,28.8,28.77,28.77,57100.0,26.4389,26.4481,26.4206,26.4206,57100.0
2014-03-31 12:25:00,28.78,28.81,28.77,28.77,181300.0,26.4298,26.4573,26.4206,26.4206,181300.0
2014-03-31 12:30:00,28.78,28.78,28.7,28.71,81200.0,26.4298,26.4298,26.3563,26.3655,81200.0
2014-03-31 12:35:00,28.71,28.75,28.69,28.73,68500.0,26.3655,26.4022,26.3471,26.3838,68500.0
2014-03-31 12:40:00,28.74,28.83,28.73,28.77,61900.0,26.393,26.4757,26.3838,26.4206,61900.0
2014-03-31 12:45:00,28.78,28.78,28.7,28.71,41200.0,26.4298,26.4298,26.3563,26.3655,41200.0
2014-03-31 12:50:00,28.7,28.71,28.7,28.71,38300.0,26.3563,26.3655,26.3563,26.3655,38300.0
2014-03-31 12:55:00,28.7,28.71,28.68,28.69,85300.0,26.3563,26.3655,26.3379,26.3471,85300.0
2014-03-31 13:00:00,28.7,28.72,28.66,28.69,130400.0,26.3563,26.3747,26.3196,26.3471,130400.0
2014-03-31 13:05:00,28.69,28.7,28.69,28.7,27900.0,26.3471,26.3563,26.3471,26.3563,27900.0
2014-03-31 13:10:00,28.7,28.71,28.67,28.69,65500.0,26.3563,26.3655,26.3287,26.3471,65500.0
2014-03-31 13:15:00,28.69,28.71,28.68,28.7,95400.0,26.3471,26.3655,26.3379,26.3563,95400.0
2014-03-31 13:20:00,28.7,28.82,28.7,28.82,188800.0,26.3563,26.4665,26.3563,26.4665,188800.0
2014-03-31 13:25:00,28.82,28.89,28.81,28.85,101800.0,26.4665,26.5308,26.4573,26.494,101800.0
2014-03-31 13:30:00,28.85,28.87,28.82,28.85,189700.0,26.494,26.5124,26.4665,26.494,189700.0
2014-03-31 13:35:00,28.84,28.85,28.82,28.82,49300.0,26.4849,26.494,26.4665,26.4665,49300.0
2014-03-31 13:40:00,28.83,28.85,28.8,28.82,105300.0,26.4757,26.494,26.4481,26.4665,105300.0
2014-03-31 13:45:00,28.82,28.83,28.8,28.8,107600.0,26.4665,26.4757,26.4481,26.4481,107600.0
2014-03-31 13:50:00,28.8,28.8,28.79,28.79,81600.0,26.4481,26.4481,26.4389,26.4389,81600.0
2014-03-31 13:55:00,28.79,28.81,28.77,28.81,80000.0,26.4389,26.4573,26.4206,26.4573,80000.0
2014-03-31 14:00:00,28.8,28.81,28.79,28.79,50100.0,26.4481,26.4573,26.4389,26.4389,50100.0
2014-03-31 14:05:00,28.79,28.81,28.79,28.8,98200.0,26.4389,26.4573,26.4389,26.4481,98200.0
2014-03-31 14:10:00,28.8,28.8,28.78,28.78,51700.0,26.4481,26.4481,26.4298,26.4298,51700.0
2014-03-31 14:15:00,28.79,28.81,28.78,28.81,35300.0,26.4389,26.4573,26.4298,26.4573,35300.0
2014-03-31 14:20:00,28.81,28.83,28.8,28.8,43200.0,26.4573,26.4757,26.4481,26.4481,43200.0
2014-03-31 14:25:00,28.81,28.81,28.78,28.79,43800.0,26.4573,26.4573,26.4298,26.4389,43800.0
2014-03-31 14:30:00,28.78,28.79,28.78,28.79,28900.0,26.4298,26.4389,26.4298,26.4389,28900.0
2014-03-31 14:35:00,28.79,28.8,28.77,28.8,179300.0,26.4389,26.4481,26.4206,26.4481,179300.0
2014-03-31 14:40:00,28.8,28.86,28.79,28.85,236900.0,26.4481,26.5032,26.4389,26.494,236900.0
2014-03-31 14:45:00,28.85,28.91,28.84,28.9,174500.0,26.494,26.5491,26.4849,26.54,174500.0
2014-03-31 14:50:00,28.9,28.91,28.85,28.86,252000.0,26.54,26.5491,26.494,26.5032,252000.0
2014-03-31 14:55:00,28.86,28.86,28.84,28.85,41400.0,26.5032,26.5032,26.4849,26.494,41400.0
2014-03-31 15:00:00,28.85,28.85,28.84,28.85,40700.0,26.494,26.494,26.4849,26.494,40700.0
2014-03-31 15:05:00,28.85,28.92,28.84,28.88,333300.0,26.494,26.5583,26.4849,26.5216,333300.0
2014-03-31 15:10:00,28.89,28.91,28.88,28.89,137400.0,26.5308,26.5491,26.5216,26.5308,137400.0
2014-03-31 15:15:00,28.9,28.9,28.85,28.86,53300.0,26.54,26.54,26.494,26.5032,53300.0
2014-03-31 15:20:00,28.87,28.9,28.86,28.89,351000.0,26.5124,26.54,26.5032,26.5308,351000.0
2014-03-31 15:25:00,28.9,29.01,28.89,29.0,207000.0,26.54,26.641,26.5308,26.6318,207000.0
2014-03-31 15:30:00,29.01,29.01,28.94,28.95,90600.0,26.641,26.641,26.5767,26.5859,90600.0
2014-03-31 15:35:00,28.94,28.96,28.91,28.92,169600.0,26.5767,26.5951,26.5491,26.5583,169600.0
2014-03-31 15:40:00,28.92,28.97,28.92,28.95,128000.0,26.5583,26.6042,26.5583,26.5859,128000.0
2014-03-31 15:45:00,28.95,28.96,28.86,28.88,186100.0,26.5859,26.5951,26.5032,26.5216,186100.0
2014-03-31 15:50:00,28.88,28.93,28.88,28.9,354200.0,26.5216,26.5675,26.5216,26.54,354200.0
2014-03-31 15:55:00,28.91,28.96,28.9,28.95,548800.0,26.5491,26.5951,26.54,26.5859,548800.0
2014-04-01 09:30:00,28.97,29.18,28.97,29.13,128200.0,26.6042,26.7971,26.6042,26.7512,128200.0
2014-04-01 09:35:00,29.13,29.22,29.07,29.14,107100.0,26.7512,26.8338,26.6961,26.7604,107100.0
2014-04-01 09:40:00,29.14,29.18,29.09,29.18,60400.0,26.7604,26.7971,26.7145,26.7971,60400.0
2014-04-01 09:45:00,29.18,29.29,29.17,29.26,127100.0,26.7971,26.8981,26.7879,26.8706,127100.0
2014-04-01 09:50:00,29.26,29.36,29.26,29.27,74600.0,26.8706,26.9624,26.8706,26.8798,74600.0
2014-04-01 09:55:00,29.27,29.39,29.27,29.36,77900.0,26.8798,26.99,26.8798,26.9624,77900.0
2014-04-01 10:00:00,29.36,29.39,29.3,29.3,47100.0,26.9624,26.99,26.9073,26.9073,47100.0
2014-04-01 10:05:00,29.31,29.32,29.27,29.31,66900.0,26.9165,26.9257,26.8798,26.9165,66900.0
2014-04-01 10:10:00,29.32,29.36,29.3,29.32,92800.0,26.9257,26.9624,26.9073,26.9257,92800.0
2014-04-01 10:15:00,29.32,29.38,29.32,29.32,32400.0,26.9257,26.9808,26.9257,26.9257,32400.0
2014-04-01 10:20:00,29.31,29.36,29.25,29.25,65000.0,26.9165,26.9624,26.8614,26.8614,65000.0
2014-04-01 10:25:00,29.26,29.26,29.18,29.22,48100.0,26.8706,26.8706,26.7971,26.8338,48100.0
2014-04-01 10:30:00,29.24,29.25,29.22,29.23,20500.0,26.8522,26.8614,26.8338,26.843,20500.0
2014-04-01 10:35:00,29.22,29.24,29.21,29.24,24100.0,26.8338,26.8522,26.8247,26.8522,24100.0
2014-04-01 10:40:00,29.24,29.24,29.2,29.2,28700.0,26.8522,26.8522,26.8155,26.8155,28700.0
2014-04-01 10:45:00,29.2,29.2,29.15,29.16,14200.0,26.8155,26.8155,26.7696,26.7787,14200.0
2014-04-01 10:50:00,29.15,29.16,29.13,29.14,22200.0,26.7696,26.7787,26.7512,26.7604,22200.0
2014-04-01 10:55:00,29.14,29.22,29.14,29.21,59700.0,26.7604,26.8338,26.7604,26.8247,59700.0
2014-04-01 11:00:00,29.21,29.22,29.16,29.17,27400.0,26.8247,26.8338,26.7787,26.7879,27400.0
2014-04-01 11:05:00,29.17,29.17,29.16,29.17,23200.0,26.7879,26.7879,26.7787,26.7879,23200.0
2014-04-01 11:10:00,29.17,29.17,29.13,29.13,23100.0,26.7879,26.7879,26.7512,26.7512,23100.0
2014-04-01 11:15:00,29.13,29.17,29.12,29.17,13400.0,26.7512,26.7879,26.742,26.7879,13400.0
2014-04-01 11:20:00,29.17,29.18,29.13,29.14,40400.0,26.7879,26.7971,26.7512,26.7604,40400.0
2014-04-01 11:25:00,29.14,29.17,29.12,29.17,26700.0,26.7604,26.7879,26.742,26.7879,26700.0
2014-04-01 11:30:00,29.17,29.17,29.16,29.17,13200.0,26.7879,26.7879,26.7787,26.7879,13200.0
2014-04-01 11:35:00,29.17,29.18,29.16,29.16,34700.0,26.7879,26.7971,26.7787,26.7787,34700.0
2014-04-01 11:40:00,29.16,29.16,29.12,29.15,25000.0,26.7787,26.7787,26.742,26.7696,25000.0
2014-04-01 11:45:00,29.15,29.17,29.15,29.17,15800.0,26.7696,26.7879,26.7696,26.7879,15800.0
2014-04-01 11:50:00,29.16,29.18,29.15,29.16,37500.0,26.7787,26.7971,26.7696,26.7787,37500.0
2014-04-01 11:55:00,29.15,29.16,29.01,29.03,90800.0,26.7696,26.7787,26.641,26.6593,90800.0
2014-04-01 12:00:00,29.03,29.1,29.02,29.1,29500.0,26.6593,26.7236,26.6502,26.7236,29500.0
2014-04-01 12:05:00,29.09,29.1,29.07,29.1,17600.0,26.7145,26.7236,26.6961,26.7236,17600.0
2014-04-01 12:10:00,29.1,29.1,29.06,29.07,14700.0,26.7236,26.7236,26.6869,26.6961,14700.0
2014-04-01 12:15:00,29.06,29.08,29.06,29.08,12000.0,26.6869,26.7053,26.6869,26.7053,12000.0
2014-04-01 12:20:00,29.07,29.09,29.07,29.09,6700.0,26.6961,26.7145,26.6961,26.7145,6700.0
2014-04-01 12:25:00,29.09,29.09,29.08,29.09,5100.0,26.7145,26.7145,26.7053,26.7145,5100.0
2014-04-01 12:30:00,29.09,29.09,29.06,29.06,27800.0,26.7145,26.7145,26.6869,26.6869,27800.0
2014-04-01 12:35:00,29.06,29.08,29.06,29.08,7300.0,26.6869,26.7053,26.6869,26.7053,7300.0
2014-04-01 12:40:00,29.08,29.11,29.08,29.09,29200.0,26.7053,26.7328,26.7053,26.7145,29200.0
2014-04-01 12:45:00,29.09,29.1,29.06,29.06,18800.0,26.7145,26.7236,26.6869,26.6869,18800.0
2014-04-01 12:50:00,29.06,29.07,29.05,29.07,8500.0,26.6869,26.6961,26.6777,26.6961,8500.0
2014-04-01 12:55:00,29.07,29.07,29.06,29.07,7900.0,26.6961,26.6961,26.6869,26.6961,7900.0
2014-04-01 13:00:00,29.06,29.07,29.06,29.06,6600.0,26.6869,26.6961,26.6869,26.6869,6600.0
2014-04-01 13:05:00,29.07,29.11,29.06,29.1,37400.0,26.6961,26.7328,26.6869,26.7236,37400.0
2014-04-01 13:10:00,29.1,29.1,29.07,29.07,28700.0,26.7236,26.7236,26.6961,26.6961,28700.0
2014-04-01 13:15:00,29.07,29.08,29.06,29.08,11300.0,26.6961,26.7053,26.6869,26.7053,11300.0
2014-04-01 13:20:00,29.08,29.09,29.07,29.09,31600.0,26.7053,26.7145,26.6961,26.7145,31600.0
2014-04-01 13:25:00,29.09,29.12,29.09,29.09,14800.0,26.7145,26.742,26.7145,26.7145,14800.0
2014-04-01 13:30:00,29.1,29.17,29.1,29.16,31300.0,26.7236,26.7879,26.7236,26.7787,31300.0
2014-04-01 13:35:00,29.16,29.17,29.14,29.17,17500.0,26.7787,26.7879,26.7604,26.7879,17500.0
2014-04-01 13:40:00,29.17,29.2,29.17,29.2,17400.0,26.7879,26.8155,26.7879,26.8155,17400.0
2014-04-01 13:45:00,29.2,29.2,29.16,29.16,26400.0,26.8155,26.8155,26.7787,26.7787,26400.0
2014-04-01 13:50:00,29.16,29.16,29.11,29.11,23000.0,26.7787,26.7787,26.7328,26.7328,23000.0
2014-04-01 13:55:00,29.11,29.13,29.11,29.12,21600.0,26.7328,26.7512,26.7328,26.742,21600.0
2014-04-01 14:00:00,29.13,29.17,29.13,29.15,60100.0,26.7512,26.7879,26.7512,26.7696,60100.0
2014-04-01 14:05:00,29.15,29.17,29.15,29.15,18100.0,26.7696,26.7879,26.7696,26.7696,18100.0
2014-04-01 14:10:00,29.15,29.16,29.14,29.15,19600.0,26.7696,26.7787,26.7604,26.7696,19600.0
2014-04-01 14:15:00,29.14,29.17,29.14,29.16,19600.0,26.7604,26.7879,26.7604,26.7787,19600.0
2014-04-01 14:20:00,29.17,29.24,29.15,29.2,87500.0,26.7879,26.8522,26.7696,26.8155,87500.0
2014-04-01 14:25:00,29.2,29.23,29.19,29.2,40400.0,26.8155,26.843,26.8063,26.8155,40400.0
2014-04-01 14:30:00,29.2,29.2,29.16,29.17,22500.0,26.8155,26.8155,26.7787,26.7879,22500.0
2014-04-01 14:35:00,29.16,29.2,29.16,29.18,123400.0,26.7787,26.8155,26.7787,26.7971,123400.0
2014-04-01 14:40:00,29.17,29.22,29.17,29.22,24600.0,26.7879,26.8338,26.7879,26.8338,24600.0
2014-04-01 14:45:00,29.23,29.23,29.22,29.22,13300.0,26.843,26.843,26.8338,26.8338,13300.0
2014-04-01 14:50:00,29.22,29.23,29.22,29.23,6100.0,26.8338,26.843,26.8338,26.843,6100.0
2014-04-01 14:55:00,29.23,29.25,29.22,29.25,70500.0,26.843,26.8614,26.8338,26.8614,70500.0
2014-04-01 15:00:00,29.26,29.26,29.23,29.26,98900.0,26.8706,26.8706,26.843,26.8706,98900.0
2014-04-01 15:05:00,29.26,29.27,29.26,29.27,30800.0,26.8706,26.8798,26.8706,26.8798,30800.0
2014-04-01 15:10:00,29.26,29.27,29.26,29.27,16500.0,26.8706,26.8798,26.8706,26.8798,16500.0
2014-04-01 15:15:00,29.26,29.27,29.26,29.26,32200.0,26.8706,26.8798,26.8706,26.8706,32200.0
2014-04-01 15:20:00,29.26,29.31,29.26,29.27,76500.0,26.8706,26.9165,26.8706,26.8798,76500.0
2014-04-01 15:25:00,29.27,29.32,29.27,29.32,31400.0,26.8798,26.9257,26.8798,26.9257,31400.0
2014-04-01 15:30:00,29.32,29.32,29.28,29.29,59200.0,26.9257,26.9257,26.8889,26.8981,59200.0
2014-04-01 15:35:00,29.29,29.3,29.27,29.28,55800.0,26.8981,26.9073,26.8798,26.8889,55800.0
2014-04-01 15:40:00,29.28,29.28,29.25,29.27,57200.0,26.8889,26.8889,26.8614,26.8798,57200.0
2014-04-01 15:45:00,29.27,29.34,29.27,29.34,172200.0,26.8798,26.944,26.8798,26.944,172200.0
2014-04-01 15:50:00,29.33,29.35,29.32,29.34,100600.0,26.9349,26.9532,26.9257,26.944,100600.0
2014-04-01 15:55:00,29.34,29.37,29.34,29.34,170400.0,26.944,26.9716,26.944,26.944,170400.0
2014-04-02 09:30:00,29.28,29.28,29.15,29.19,75900.0,26.8889,26.8889,26.7696,26.8063,75900.0
2014-04-02 09:35:00,29.19,29.26,29.14,29.26,85000.0,26.8063,26.8706,26.7604,26.8706,85000.0
2014-04-02 09:40:00,29.25,29.3,29.25,29.27,26000.0,26.8614,26.9073,26.8614,26.8798,26000.0
2014-04-02 09:45:00,29.26,29.31,29.25,29.31,30500.0,26.8706,26.9165,26.8614,26.9165,30500.0
2014-04-02 09:50:00,29.3,29.32,29.26,29.27,30300.0,26.9073,26.9257,26.8706,26.8798,30300.0
2014-04-02 09:55:00,29.27,29.31,29.26,29.26,14000.0,26.8798,26.9165,26.8706,26.8706,14000.0
2014-04-02 10:00:00,29.27,29.32,29.27,29.31,14500.0,26.8798,26.9257,26.8798,26.9165,14500.0
2014-04-02 10:05:00,29.31,29.33,29.29,29.32,12200.0,26.9165,26.9349,26.8981,26.9257,12200.0
2014-04-02 10:10:00,29.32,29.38,29.31,29.37,21300.0,26.9257,26.9808,26.9165,26.9716,21300.0
2014-04-02 10:15:00,29.37,29.43,29.35,29.43,26000.0,26.9716,27.0267,26.9532,27.0267,26000.0
2014-04-02 10:20:00,29.43,29.45,29.41,29.43,11400.0,27.0267,27.0451,27.0083,27.0267,11400.0
2014-04-02 10:25:00,29.43,29.47,29.39,29.42,24100.0,27.0267,27.0634,26.99,27.0175,24100.0
2014-04-02 10:30:00,29.41,29.43,29.39,29.4,12900.0,27.0083,27.0267,26.99,26.9991,12900.0
2014-04-02 10:35:00,29.41,29.49,29.41,29.47,13000.0,27.0083,27.0818,27.0083,27.0634,13000.0
2014-04-02 10:40:00,29.47,29.49,29.45,29.48,12900.0,27.0634,27.0818,27.0451,27.0726,12900.0
2014-04-02 10:45:00,29.47,29.48,29.44,29.46,8300.0,27.0634,27.0726,27.0359,27.0542,8300.0
2014-04-02 10:50:00,29.46,29.46,29.42,29.42,16500.0,27.0542,27.0542,27.0175,27.0175,16500.0
2014-04-02 10:55:00,29.42,29.44,29.41,29.44,13000.0,27.0175,27.0359,27.0083,27.0359,13000.0
2014-04-02 11:00:00,29.45,29.46,29.42,29.42,14500.0,27.0451,27.0542,27.0175,27.0175,14500.0
2014-04-02 11:05:00,29.41,29.42,29.39,29.39,50500.0,27.0083,27.0175,26.99,26.99,50500.0
2014-04-02 11:10:00,29.4,29.41,29.35,29.36,15700.0,26.9991,27.0083,26.9532,26.9624,15700.0
2014-04-02 11:15:00,29.36,29.41,29.35,29.41,12800.0,26.9624,27.0083,26.9532,27.0083,12800.0
2014-04-02 11:20:00,29.4,29.45,29.4,29.45,6700.0,26.9991,27.0451,26.9991,27.0451,6700.0
2014-04-02 11:25:00,29.44,29.46,29.43,29.45,14400.0,27.0359,27.0542,27.0267,27.0451,14400.0
2014-04-02 11:30:00,29.44,29.45,29.41,29.41,5700.0,27.0359,27.0451,27.0083,27.0083,5700.0
2014-04-02 11:35:00,29.4,29.43,29.4,29.43,10900.0,26.9991,27.0267,26.9991,27.0267,10900.0
2014-04-02 11:40:00,29.43,29.46,29.43,29.45,7000.0,27.0267,27.0542,27.0267,27.0451,7000.0
2014-04-02 11:45:00,29.45,29.45,29.42,29.44,7400.0,27.0451,27.0451,27.0175,27.0359,7400.0
2014-04-02 11:50:00,29.44,29.46,29.43,29.46,9300.0,27.0359,27.0542,27.0267,27.0542,9300.0
2014-04-02 11:55:00,29.46,29.48,29.46,29.48,8000.0,27.0542,27.0726,27.0542,27.0726,8000.0
2014-04-02 12:00:00,29.47,29.48,29.43,29.46,12600.0,27.0634,27.0726,27.0267,27.0542,12600.0
2014-04-02 12:05:00,29.46,29.49,29.45,29.48,20500.0,27.0542,27.0818,27.0451,27.0726,20500.0
2014-04-02 12:10:00,29.48,29.5,29.47,29.5,10700.0,27.0726,27.091,27.0634,27.091,10700.0
2014-04-02 12:15:00,29.5,29.52,29.48,29.48,19800.0,27.091,27.1093,27.0726,27.0726,19800.0
2014-04-02 12:20:00,29.47,29.52,29.46,29.5,26800.0,27.0634,27.1093,27.0542,27.091,26800.0
2014-04-02 12:25:00,29.51,29.52,29.5,29.5,9100.0,27.1002,27.1093,27.091,27.091,9100.0
2014-04-02 12:30:00,29.5,29.54,29.5,29.53,26500.0,27.091,27.1277,27.091,27.1185,26500.0
2014-04-02 12:35:00,29.53,29.54,29.5,29.53,12600.0,27.1185,27.1277,27.091,27.1185,12600.0
2014-04-02 12:40:00,29.53,29.53,29.5,29.5,7600.0,27.1185,27.1185,27.091,27.091,7600.0
2014-04-02 12:45:00,29.5,29.52,29.5,29.51,6600.0,27.091,27.1093,27.091,27.1002,6600.0
2014-04-02 12:50:00,29.52,29.53,29.5,29.53,8000.0,27.1093,27.1185,27.091,27.1185,8000.0
2014-04-02 12:55:00,29.53,29.53,29.5,29.5,11900.0,27.1185,27.1185,27.091,27.091,11900.0
2014-04-02 13:00:00,29.51,29.52,29.5,29.51,8700.0,27.1002,27.1093,27.091,27.1002,8700.0
2014-04-02 13:05:00,29.5,29.51,29.5,29.5,9100.0,27.091,27.1002,27.091,27.091,9100.0
2014-04-02 13:10:00,29.51,29.52,29.5,29.52,28700.0,27.1002,27.1093,27.091,27.1093,28700.0
2014-04-02 13:15:00,29.52,29.52,29.5,29.5,9000.0,27.1093,27.1093,27.091,27.091,9000.0
2014-04-02 13:20:00,29.5,29.51,29.47,29.48,20200.0,27.091,27.1002,27.0634,27.0726,20200.0
2014-04-02 13:25:00,29.48,29.51,29.47,29.47,14100.0,27.0726,27.1002,27.0634,27.0634,14100.0
2014-04-02 13:30:00,29.47,29.48,29.45,29.46,20100.0,27.0634,27.0726,27.0451,27.0542,20100.0
2014-04-02 13:35:00,29.45,29.46,29.43,29.44,9000.0,27.0451,27.0542,27.0267,27.0359,9000.0
2014-04-02 13:40:00,29.43,29.46,29.42,29.42,17300.0,27.0267,27.0542,27.0175,27.0175,17300.0
2014-04-02 13:45:00,29.42,29.45,29.42,29.44,9100.0,27.0175,27.0451,27.0175,27.0359,9100.0
2014-04-02 13:50:00,29.45,29.46,29.44,29.44,21400.0,27.0451,27.0542,27.0359,27.0359,21400.0
2014-04-02 13:55:00,29.45,29.46,29.44,29.46,16800.0,27.0451,27.0542,27.0359,27.0542,16800.0
2014-04-02 14:00:00,29.46,29.51,29.45,29.51,30300.0,27.0542,27.1002,27.0451,27.1002,30300.0
2014-04-02 14:05:00,29.51,29.52,29.5,29.51,13500.0,27.1002,27.1093,27.091,27.1002,13500.0
2014-04-02 14:10:00,29.51,29.51,29.5,29.51,11500.0,27.1002,27.1002,27.091,27.1002,11500.0
2014-04-02 14:15:00,29.51,29.52,29.5,29.51,14100.0,27.1002,27.1093,27.091,27.1002,14100.0
2014-04-02 14:20:00,29.51,29.53,29.5,29.52,27500.0,27.1002,27.1185,27.091,27.1093,27500.0
2014-04-02 14:25:00,29.53,29.53,29.5,29.52,27800.0,27.1185,27.1185,27.091,27.1093,27800.0
2014-04-02 14:30:00,29.51,29.53,29.5,29.53,27900.0,27.1002,27.1185,27.091,27.1185,27900.0
2014-04-02 14:35:00,29.52,29.54,29.51,29.52,69100.0,27.1093,27.1277,27.1002,27.1093,69100.0
2014-04-02 14:40:00,29.52,29.53,29.52,29.53,22400.0,27.1093,27.1185,27.1093,27.1185,22400.0
2014-04-02 14:45:00,29.52,29.56,29.52,29.56,21200.0,27.1093,27.1461,27.1093,27.1461,21200.0
2014-04-02 14:50:00,29.56,29.58,29.55,29.56,38500.0,27.1461,27.1644,27.1369,27.1461,38500.0
2014-04-02 14:55:00,29.57,29.58,29.56,29.58,21200.0,27.1553,27.1644,27.1461,27.1644,21200.0
2014-04-02 15:00:00,29.58,29.58,29.57,29.58,17200.0,27.1644,27.1644,27.1553,27.1644,17200.0
2014-04-02 15:05:00,29.58,29.64,29.57,29.63,74200.0,27.1644,27.2195,27.1553,27.2104,74200.0
2014-04-02 15:10:00,29.62,29.65,29.61,29.65,48400.0,27.2012,27.2287,27.192,27.2287,48400.0
2014-04-02 15:15:00,29.64,29.65,29.64,29.65,32700.0,27.2195,27.2287,27.2195,27.2287,32700.0
2014-04-02 15:20:00,29.65,29.65,29.64,29.64,44600.0,27.2287,27.2287,27.2195,27.2195,44600.0
2014-04-02 15:25:00,29.65,29.69,29.64,29.69,34300.0,27.2287,27.2655,27.2195,27.2655,34300.0
2014-04-02 15:30:00,29.69,29.7,29.65,29.65,72700.0,27.2655,27.2746,27.2287,27.2287,72700.0
2014-04-02 15:35:00,29.66,29.68,29.65,29.67,54300.0,27.2379,27.2563,27.2287,27.2471,54300.0
2014-04-02 15:40:00,29.67,29.68,29.65,29.66,48600.0,27.2471,27.2563,27.2287,27.2379,48600.0
2014-04-02 15:45:00,29.66,29.7,29.65,29.65,99300.0,27.2379,27.2746,27.2287,27.2287,99300.0
2014-04-02 15:50:00,29.65,29.66,29.62,29.63,71800.0,27.2287,27.2379,27.2012,27.2104,71800.0
2014-04-02 15:55:00,29.64,29.64,29.61,29.62,147400.0,27.2195,27.2195,27.192,27.2012,147400.0
2014-04-03 09:30:00,29.71,29.71,29.55,29.57,33400.0,27.2838,27.2838,27.1369,27.1553,33400.0
2014-04-03 09:35:00,29.56,29.67,29.56,29.64,18700.0,27.1461,27.2471,27.1461,27.2195,18700.0
2014-04-03 09:40:00,29.64,29.64,29.52,29.53,26700.0,27.2195,27.2195,27.1093,27.1185,26700.0
2014-04-03 09:45:00,29.51,29.56,29.45,29.46,33700.0,27.1002,27.1461,27.0451,27.0542,33700.0
2014-04-03 09:50:00,29.46,29.47,29.39,29.39,46000.0,27.0542,27.0634,26.99,26.99,46000.0
2014-04-03 09:55:00,29.4,29.42,29.39,29.4,44000.0,26.9991,27.0175,26.99,26.9991,44000.0
2014-04-03 10:00:00,29.4,29.48,29.39,29.48,173000.0,26.9991,27.0726,26.99,27.0726,173000.0
2014-04-03 10:05:00,29.48,29.48,29.39,29.4,68600.0,27.0726,27.0726,26.99,26.9991,68600.0
2014-04-03 10:10:00,29.41,29.47,29.41,29.47,36500.0,27.0083,27.0634,27.0083,27.0634,36500.0
2014-04-03 10:15:00,29.46,29.52,29.46,29.52,50800.0,27.0542,27.1093,27.0542,27.1093,50800.0
2014-04-03 10:20:00,29.51,29.54,29.51,29.54,21300.0,27.1002,27.1277,27.1002,27.1277,21300.0
2014-04-03 10:25:00,29.54,29.54,29.53,29.54,19300.0,27.1277,27.1277,27.1185,27.1277,19300.0
2014-04-03 10:30:00,29.54,29.54,29.5,29.5,27800.0,27.1277,27.1277,27.091,27.091,27800.0
2014-04-03 10:35:00,29.5,29.52,29.44,29.51,68800.0,27.091,27.1093,27.0359,27.1002,68800.0
2014-04-03 10:40:00,29.51,29.53,29.5,29.53,25200.0,27.1002,27.1185,27.091,27.1185,25200.0
2014-04-03 10:45:00,29.53,29.55,29.53,29.54,19500.0,27.1185,27.1369,27.1185,27.1277,19500.0
2014-04-03 10:50:00,29.54,29.55,29.53,29.53,17100.0,27.1277,27.1369,27.1185,27.1185,17100.0
2014-04-03 10:55:00,29.53,29.58,29.52,29.57,30100.0,27.1185,27.1644,27.1093,27.1553,30100.0
2014-04-03 11:00:00,29.58,29.58,29.56,29.57,14800.0,27.1644,27.1644,27.1461,27.1553,14800.0
2014-04-03 11:05:00,29.57,29.66,29.56,29.66,64000.0,27.1553,27.2379,27.1461,27.2379,64000.0
2014-04-03 11:10:00,29.66,29.69,29.66,29.66,27500.0,27.2379,27.2655,27.2379,27.2379,27500.0
2014-04-03 11:15:00,29.66,29.66,29.61,29.61,67500.0,27.2379,27.2379,27.192,27.192,67500.0
2014-04-03 11:20:00,29.61,29.62,29.57,29.58,26700.0,27.192,27.2012,27.1553,27.1644,26700.0
2014-04-03 11:25:00,29.58,29.58,29.49,29.5,108900.0,27.1644,27.1644,27.0818,27.091,108900.0
2014-04-03 11:30:00,29.5,29.58,29.49,29.58,37700.0,27.091,27.1644,27.0818,27.1644,37700.0
2014-04-03 11:35:00,29.58,29.62,29.57,29.61,14700.0,27.1644,27.2012,27.1553,27.192,14700.0
2014-04-03 11:40:00,29.62,29.63,29.61,29.63,19300.0,27.2012,27.2104,27.192,27.2104,19300.0
2014-04-03 11:45:00,29.62,29.63,29.57,29.57,31900.0,27.2012,27.2104,27.1553,27.1553,31900.0
2014-04-03 11:50:00,29.58,29.58,29.53,29.53,16100.0,27.1644,27.1644,27.1185,27.1185,16100.0
2014-04-03 11:55:00,29.54,29.55,29.5,29.54,23400.0,27.1277,27.1369,27.091,27.1277,23400.0
2014-04-03 12:00:00,29.55,29.57,29.54,29.56,17900.0,27.1369,27.1553,27.1277,27.1461,17900.0
2014-04-03 12:05:00,29.57,29.57,29.56,29.57,11000.0,27.1553,27.1553,27.1461,27.1553,11000.0
2014-04-03 12:10:00,29.56,29.57,29.54,29.54,15100.0,27.1461,27.1553,27.1277,27.1277,15100.0
2014-04-03 12:15:00,29.53,29.56,29.51,29.56,36600.0,27.1185,27.1461,27.1002,27.1461,36600.0
2014-04-03 12:20:00,29.55,29.56,29.55,29.55,10400.0,27.1369,27.1461,27.1369,27.1369,10400.0
2014-04-03 12:25:00,29.55,29.56,29.55,29.55,13900.0,27.1369,27.1461,27.1369,27.1369,13900.0
2014-04-03 12:30:00,29.54,29.55,29.53,29.53,14700.0,27.1277,27.1369,27.1185,27.1185,14700.0
2014-04-03 12:35:00,29.52,29.56,29.52,29.56,21100.0,27.1093,27.1461,27.1093,27.1461,21100.0
2014-04-03 12:40:00,29.55,29.55,29.52,29.54,25600.0,27.1369,27.1369,27.1093,27.1277,25600.0
2014-04-03 12:45:00,29.53,29.54,29.53,29.54,11600.0,27.1185,27.1277,27.1185,27.1277,11600.0
2014-04-03 12:50:00,29.54,29.58,29.53,29.58,17200.0,27.1277,27.1644,27.1185,27.1644,17200.0
2014-04-03 12:55:00,29.58,29.58,29.54,29.56,26200.0,27.1644,27.1644,27.1277,27.1461,26200.0
2014-04-03 13:00:00,29.56,29.58,29.56,29.56,11600.0,27.1461,27.1644,27.1461,27.1461,11600.0
2014-04-03 13:05:00,29.56,29.58,29.56,29.58,7400.0,27.1461,27.1644,27.1461,27.1644,7400.0
2014-04-03 13:10:00,29.57,29.58,29.56,29.57,20200.0,27.1553,27.1644,27.1461,27.1553,20200.0
2014-04-03 13:15:00,29.56,29.57,29.53,29.55,31400.0,27.1461,27.1553,27.1185,27.1369,31400.0
2014-04-03 13:20:00,29.55,29.57,29.55,29.57,12200.0,27.1369,27.1553,27.1369,27.1553,12200.0
2014-04-03 13:25:00,29.57,29.59,29.57,29.59,44400.0,27.1553,27.1736,27.1553,27.1736,44400.0
2014-04-03 13:30:00,29.58,29.62,29.58,29.62,19600.0,27.1644,27.2012,27.1644,27.2012,19600.0
2014-04-03 13:35:00,29.62,29.64,29.61,29.62,28200.0,27.2012,27.2195,27.192,27.2012,28200.0
2014-04-03 13:40:00,29.62,29.62,29.61,29.62,12000.0,27.2012,27.2012,27.192,27.2012,12000.0
2014-04-03 13:45:00,29.62,29.65,29.61,29.65,38500.0,27.2012,27.2287,27.192,27.2287,38500.0
2014-04-03 13:50:00,29.65,29.67,29.64,29.67,21900.0,27.2287,27.2471,27.2195,27.2471,21900.0
2014-04-03 13:55:00,29.67,29.67,29.64,29.65,33600.0,27.2471,27.2471,27.2195,27.2287,33600.0
2014-04-03 14:00:00,29.64,29.67,29.64,29.65,19700.0,27.2195,27.2471,27.2195,27.2287,19700.0
2014-04-03 14:05:00,29.66,29.66,29.65,29.65,12000.0,27.2379,27.2379,27.2287,27.2287,12000.0
2014-04-03 14:10:00,29.66,29.66,29.62,29.62,10900.0,27.2379,27.2379,27.2012,27.2012,10900.0
2014-04-03 14:15:00,29.63,29.63,29.6,29.6,9600.0,27.2104,27.2104,27.1828,27.1828,9600.0
2014-04-03 14:20:00,29.6,29.6,29.55,29.56,16700.0,27.1828,27.1828,27.1369,27.1461,16700.0
2014-04-03 14:25:00,29.55,29.59,29.55,29.58,27400.0,27.1369,27.1736,27.1369,27.1644,27400.0
2014-04-03 14:30:00,29.57,29.59,29.56,29.58,21600.0,27.1553,27.1736,27.1461,27.1644,21600.0
2014-04-03 14:35:00,29.58,29.58,29.53,29.53,10700.0,27.1644,27.1644,27.1185,27.1185,10700.0
2014-04-03 14:40:00,29.53,29.54,29.52,29.54,39900.0,27.1185,27.1277,27.1093,27.1277,39900.0
2014-04-03 14:45:00,29.53,29.55,29.53,29.54,9500.0,27.1185,27.1369,27.1185,27.1277,9500.0
2014-04-03 14:50:00,29.55,29.57,29.54,29.57,26300.0,27.1369,27.1553,27.1277,27.1553,26300.0
2014-04-03 14:55:00,29.57,29.57,29.55,29.56,38300.0,27.1553,27.1553,27.1369,27.1461,38300.0
2014-04-03 15:00:00,29.56,29.6,29.55,29.6,28600.0,27.1461,27.1828,27.1369,27.1828,28600.0
2014-04-03 15:05:00,29.6,29.6,29.59,29.6,23700.0,27.1828,27.1828,27.1736,27.1828,23700.0
2014-04-03 15:10:00,29.6,29.6,29.52,29.53,61300.0,27.1828,27.1828,27.1093,27.1185,61300.0
2014-04-03 15:15:00,29.53,29.54,29.51,29.52,31200.0,27.1185,27.1277,27.1002,27.1093,31200.0
2014-04-03 15:20:00,29.52,29.56,29.51,29.55,52700.0,27.1093,27.1461,27.1002,27.1369,52700.0
2014-04-03 15:25:00,29.56,29.62,29.55,29.62,37800.0,27.1461,27.2012,27.1369,27.2012,37800.0
2014-04-03 15:30:00,29.61,29.62,29.58,29.59,21000.0,27.192,27.2012,27.1644,27.1736,21000.0
2014-04-03 15:35:00,29.59,29.59,29.57,29.57,29600.0,27.1736,27.1736,27.1553,27.1553,29600.0
2014-04-03 15:40:00,29.57,29.61,29.55,29.61,89300.0,27.1553,27.192,27.1369,27.192,89300.0
2014-04-03 15:45:00,29.61,29.66,29.61,29.66,82800.0,27.192,27.2379,27.192,27.2379,82800.0
2014-04-03 15:50:00,29.66,29.66,29.61,29.62,69300.0,27.2379,27.2379,27.192,27.2012,69300.0
2014-04-03 15:55:00,29.62,29.63,29.6,29.61,118300.0,27.2012,27.2104,27.1828,27.192,118300.0
2014-04-04 09:30:00,29.64,29.81,29.62,29.75,86900.0,27.2195,27.3757,27.2012,27.3206,86900.0
2014-04-04 09:35:00,29.75,29.82,29.72,29.82,22000.0,27.3206,27.3848,27.293,27.3848,22000.0
2014-04-04 09:40:00,29.82,29.82,29.7,29.76,35400.0,27.3848,27.3848,27.2746,27.3297,35400.0
2014-04-04 09:45:00,29.75,29.8,29.72,29.76,108800.0,27.3206,27.3665,27.293,27.3297,108800.0
2014-04-04 09:50:00,29.76,29.84,29.75,29.82,78500.0,27.3297,27.4032,27.3206,27.3848,78500.0
2014-04-04 09:55:00,29.82,29.85,29.81,29.84,51800.0,27.3848,27.4124,27.3757,27.4032,51800.0
2014-04-04 10:00:00,29.84,29.9,29.83,29.88,62000.0,27.4032,27.4583,27.394,27.4399,62000.0
2014-04-04 10:05:00,29.87,29.93,29.84,29.93,42200.0,27.4308,27.4859,27.4032,27.4859,42200.0
2014-04-04 10:10:00,29.93,29.93,29.88,29.89,28300.0,27.4859,27.4859,27.4399,27.4491,28300.0
2014-04-04 10:15:00,29.89,29.99,29.87,29.93,81800.0,27.4491,27.541,27.4308,27.4859,81800.0
2014-04-04 10:20:00,29.93,29.98,29.91,29.96,45900.0,27.4859,27.5318,27.4675,27.5134,45900.0
2014-04-04 10:25:00,29.97,30.01,29.97,29.98,42200.0,27.5226,27.5593,27.5226,27.5318,42200.0
2014-04-04 10:30:00,29.97,30.0,29.91,29.91,29100.0,27.5226,27.5501,27.4675,27.4675,29100.0
2014-04-04 10:35:00,29.91,29.99,29.9,29.98,53700.0,27.4675,27.541,27.4583,27.5318,53700.0
2014-04-04 10:40:00,29.98,29.99,29.89,29.89,27000.0,27.5318,27.541,27.4491,27.4491,27000.0
2014-04-04 10:45:00,29.89,29.91,29.82,29.83,14100.0,27.4491,27.4675,27.3848,27.394,14100.0
2014-04-04 10:50:00,29.82,29.85,29.76,29.85,33400.0,27.3848,27.4124,27.3297,27.4124,33400.0
2014-04-04 10:55:00,29.85,29.87,29.82,29.86,19600.0,27.4124,27.4308,27.3848,27.4216,19600.0
2014-04-04 11:00:00,29.87,29.92,29.85,29.9,59100.0,27.4308,27.4767,27.4124,27.4583,59100.0
2014-04-04 11:05:00,29.89,29.91,29.86,29.87,59700.0,27.4491,27.4675,27.4216,27.4308,59700.0
2014-04-04 11:10:00,29.87,29.92,29.85,29.85,33200.0,27.4308,27.4767,27.4124,27.4124,33200.0
2014-04-04 11:15:00,29.86,29.89,29.84,29.86,27400.0,27.4216,27.4491,27.4032,27.4216,27400.0
2014-04-04 11:20:00,29.85,29.87,29.81,29.82,46300.0,27.4124,27.4308,27.3757,27.3848,46300.0
2014-04-04 11:25:00,29.82,29.84,29.81,29.83,28900.0,27.3848,27.4032,27.3757,27.394,28900.0
2014-04-04 11:30:00,29.82,29.88,29.82,29.86,31100.0,27.3848,27.4399,27.3848,27.4216,31100.0
2014-04-04 11:35:00,29.86,29.87,29.84,29.85,19200.0,27.4216,27.4308,27.4032,27.4124,19200.0
2014-04-04 11:40:00,29.85,29.86,29.82,29.82,7900.0,27.4124,27.4216,27.3848,27.3848,7900.0
2014-04-04 11:45:00,29.83,29.83,29.8,29.81,20000.0,27.394,27.394,27.3665,27.3757,20000.0
2014-04-04 11:50:00,29.8,29.81,29.77,29.79,21200.0,27.3665,27.3757,27.3389,27.3573,21200.0
2014-04-04 11:55:00,29.79,29.84,29.78,29.8,10100.0,27.3573,27.4032,27.3481,27.3665,10100.0
2014-04-04 12:00:00,29.8,29.8,29.69,29.7,78200.0,27.3665,27.3665,27.2655,27.2746,78200.0
2014-04-04 12:05:00,29.71,29.73,29.66,29.69,80200.0,27.2838,27.3022,27.2379,27.2655,80200.0
2014-04-04 12:10:00,29.69,29.69,29.62,29.63,107000.0,27.2655,27.2655,27.2012,27.2104,107000.0
2014-04-04 12:15:00,29.62,29.64,29.55,29.55,186100.0,27.2012,27.2195,27.1369,27.1369,186100.0
2014-04-04 12:20:00,29.55,29.61,29.52,29.58,41200.0,27.1369,27.192,27.1093,27.1644,41200.0
2014-04-04 12:25:00,29.56,29.57,29.51,29.54,23900.0,27.1461,27.1553,27.1002,27.1277,23900.0
2014-04-04 12:30:00,29.54,29.57,29.54,29.55,9900.0,27.1277,27.1553,27.1277,27.1369,9900.0
2014-04-04 12:35:00,29.55,29.57,29.54,29.54,11600.0,27.1369,27.1553,27.1277,27.1277,11600.0
2014-04-04 12:40:00,29.54,29.55,29.5,29.5,28500.0,27.1277,27.1369,27.091,27.091,28500.0
2014-04-04 12:45:00,29.5,29.55,29.5,29.52,35800.0,27.091,27.1369,27.091,27.1093,35800.0
2014-04-04 12:50:00,29.52,29.53,29.5,29.51,92000.0,27.1093,27.1185,27.091,27.1002,92000.0
2014-04-04 12:55:00,29.5,29.51,29.49,29.5,150500.0,27.091,27.1002,27.0818,27.091,150500.0
2014-04-04 13:00:00,29.5,29.51,29.48,29.51,235100.0,27.091,27.1002,27.0726,27.1002,235100.0
2014-04-04 13:05:00,29.5,29.51,29.48,29.5,203800.0,27.091,27.1002,27.0726,27.091,203800.0
2014-04-04 13:10:00,29.5,29.5,29.44,29.48,89400.0,27.091,27.091,27.0359,27.0726,89400.0
2014-04-04 13:15:00,29.49,29.5,29.45,29.45,165300.0,27.0818,27.091,27.0451,27.0451,165300.0
2014-04-04 13:20:00,29.45,29.47,29.4,29.42,83000.0,27.0451,27.0634,26.9991,27.0175,83000.0
2014-04-04 13:25:00,29.41,29.43,29.37,29.39,54400.0,27.0083,27.0267,26.9716,26.99,54400.0
2014-04-04 13:30:00,29.4,29.41,29.35,29.37,21400.0,26.9991,27.0083,26.9532,26.9716,21400.0
2014-04-04 13:35:00,29.37,29.44,29.37,29.41,30400.0,26.9716,27.0359,26.9716,27.0083,30400.0
2014-04-04 13:40:00,29.4,29.41,29.37,29.38,11500.0,26.9991,27.0083,26.9716,26.9808,11500.0
2014-04-04 13:45:00,29.38,29.42,29.37,29.38,24400.0,26.9808,27.0175,26.9716,26.9808,24400.0
2014-04-04 13:50:00,29.37,29.4,29.37,29.39,12000.0,26.9716,26.9991,26.9716,26.99,12000.0
2014-04-04 13:55:00,29.39,29.4,29.29,29.33,57400.0,26.99,26.9991,26.8981,26.9349,57400.0
2014-04-04 14:00:00,29.32,29.33,29.27,29.28,31900.0,26.9257,26.9349,26.8798,26.8889,31900.0
2014-04-04 14:05:00,29.28,29.29,29.22,29.28,21900.0,26.8889,26.8981,26.8338,26.8889,21900.0
2014-04-04 14:10:00,29.27,29.29,29.23,29.29,42100.0,26.8798,26.8981,26.843,26.8981,42100.0
2014-04-04 14:15:00,29.29,29.34,29.28,29.34,22600.0,26.8981,26.944,26.8889,26.944,22600.0
2014-04-04 14:20:00,29.34,29.34,29.31,29.31,16200.0,26.944,26.944,26.9165,26.9165,16200.0
2014-04-04 14:25:00,29.31,29.31,29.28,29.31,16500.0,26.9165,26.9165,26.8889,26.9165,16500.0
2014-04-04 14:30:00,29.31,29.33,29.29,29.3,24900.0,26.9165,26.9349,26.8981,26.9073,24900.0
2014-04-04 14:35:00,29.3,29.3,29.26,29.26,15500.0,26.9073,26.9073,26.8706,26.8706,15500.0
2014-04-04 14:40:00,29.27,29.31,29.26,29.26,40900.0,26.8798,26.9165,26.8706,26.8706,40900.0
2014-04-04 14:45:00,29.27,29.31,29.21,29.31,91900.0,26.8798,26.9165,26.8247,26.9165,91900.0
2014-04-04 14:50:00,29.31,29.37,29.3,29.31,77900.0,26.9165,26.9716,26.9073,26.9165,77900.0
2014-04-04 14:55:00,29.3,29.37,29.3,29.37,50100.0,26.9073,26.9716,26.9073,26.9716,50100.0
2014-04-04 15:00:00,29.38,29.41,29.27,29.39,293500.0,26.9808,27.0083,26.8798,26.99,293500.0
2014-04-04 15:05:00,29.37,29.37,29.34,29.36,39500.0,26.9716,26.9716,26.944,26.9624,39500.0
2014-04-04 15:10:00,29.35,29.37,29.35,29.36,41900.0,26.9532,26.9716,26.9532,26.9624,41900.0
2014-04-04 15:15:00,29.35,29.41,29.34,29.4,51100.0,26.9532,27.0083,26.944,26.9991,51100.0
2014-04-04 15:20:00,29.4,29.4,29.35,29.38,33200.0,26.9991,26.9991,26.9532,26.9808,33200.0
2014-04-04 15:25:00,29.38,29.43,29.36,29.38,48900.0,26.9808,27.0267,26.9624,26.9808,48900.0
2014-04-04 15:30:00,29.38,29.38,29.35,29.35,52800.0,26.9808,26.9808,26.9532,26.9532,52800.0
2014-04-04 15:35:00,29.35,29.39,29.34,29.36,55000.0,26.9532,26.99,26.944,26.9624,55000.0
2014-04-04 15:40:00,29.35,29.37,29.35,29.36,40500.0,26.9532,26.9716,26.9532,26.9624,40500.0
2014-04-04 15:45:00,29.36,29.39,29.33,29.39,152700.0,26.9624,26.99,26.9349,26.99,152700.0
2014-04-04 15:50:00,29.39,29.39,29.34,29.38,71300.0,26.99,26.99,26.944,26.9808,71300.0
2014-04-04 15:55:00,29.38,29.39,29.31,29.33,128300.0,26.9808,26.99,26.9165,26.9349,128300.0
2014-04-07 09:30:00,29.25,29.32,29.01,29.11,106300.0,26.8614,26.9257,26.641,26.7328,106300.0
2014-04-07 09:35:00,29.1,29.15,29.1,29.15,29500.0,26.7236,26.7696,26.7236,26.7696,29500.0
2014-04-07 09:40:00,29.16,29.21,29.07,29.11,18500.0,26.7787,26.8247,26.6961,26.7328,18500.0
2014-04-07 09:45:00,29.11,29.11,29.0,29.01,40800.0,26.7328,26.7328,26.6318,26.641,40800.0
2014-04-07 09:50:00,29.01,29.05,28.97,29.03,42000.0,26.641,26.6777,26.6042,26.6593,42000.0
2014-04-07 09:55:00,29.03,29.05,28.99,29.03,53200.0,26.6593,26.6777,26.6226,26.6593,53200.0
2014-04-07 10:00:00,29.03,29.08,29.02,29.05,80500.0,26.6593,26.7053,26.6502,26.6777,80500.0
2014-04-07 10:05:00,29.05,29.08,29.01,29.03,59300.0,26.6777,26.7053,26.641,26.6593,59300.0
2014-04-07 10:10:00,29.03,29.09,29.03,29.04,54300.0,26.6593,26.7145,26.6593,26.6685,54300.0
2014-04-07 10:15:00,29.04,29.06,29.02,29.05,55500.0,26.6685,26.6869,26.6502,26.6777,55500.0
2014-04-07 10:20:00,29.05,29.07,29.03,29.04,36100.0,26.6777,26.6961,26.6593,26.6685,36100.0
2014-04-07 10:25:00,29.04,29.09,28.99,28.99,80500.0,26.6685,26.7145,26.6226,26.6226,80500.0
2014-04-07 10:30:00,28.99,29.1,28.98,29.1,26900.0,26.6226,26.7236,26.6134,26.7236,26900.0
2014-04-07 10:35:00,29.1,29.11,29.02,29.07,34500.0,26.7236,26.7328,26.6502,26.6961,34500.0
2014-04-07 10:40:00,29.07,29.13,29.03,29.13,19800.0,26.6961,26.7512,26.6593,26.7512,19800.0
2014-04-07 10:45:00,29.13,29.13,29.03,29.07,36000.0,26.7512,26.7512,26.6593,26.6961,36000.0
2014-04-07 10:50:00,29.08,29.14,29.05,29.14,13300.0,26.7053,26.7604,26.6777,26.7604,13300.0
2014-04-07 10:55:00,29.14,29.19,29.13,29.19,34000.0,26.7604,26.8063,26.7512,26.8063,34000.0
2014-04-07 11:00:00,29.18,29.18,29.14,29.15,71400.0,26.7971,26.7971,26.7604,26.7696,71400.0
2014-04-07 11:05:00,29.15,29.19,29.14,29.15,27400.0,26.7696,26.8063,26.7604,26.7696,27400.0
2014-04-07 11:10:00,29.15,29.25,29.15,29.23,38300.0,26.7696,26.8614,26.7696,26.843,38300.0
2014-04-07 11:15:00,29.23,29.24,29.18,29.21,26000.0,26.843,26.8522,26.7971,26.8247,26000.0
2014-04-07 11:20:00,29.2,29.21,29.14,29.15,45600.0,26.8155,26.8247,26.7604,26.7696,45600.0
2014-04-07 11:25:00,29.15,29.17,29.11,29.11,23900.0,26.7696,26.7879,26.7328,26.7328,23900.0
2014-04-07 11:30:00,29.12,29.21,29.12,29.16,29800.0,26.742,26.8247,26.742,26.7787,29800.0
2014-04-07 11:35:00,29.16,29.18,29.12,29.13,33400.0,26.7787,26.7971,26.742,26.7512,33400.0
2014-04-07 11:40:00,29.13,29.13,29.09,29.11,20500.0,26.7512,26.7512,26.7145,26.7328,20500.0
2014-04-07 11:45:00,29.1,29.1,29.05,29.05,15000.0,26.7236,26.7236,26.6777,26.6777,15000.0
2014-04-07 11:50:00,29.05,29.05,29.01,29.02,52600.0,26.6777,26.6777,26.641,26.6502,52600.0
2014-04-07 11:55:00,29.01,29.03,28.96,29.0,86400.0,26.641,26.6593,26.5951,26.6318,86400.0
2014-04-07 12:00:00,28.97,29.01,28.95,28.99,52300.0,26.6042,26.641,26.5859,26.6226,52300.0
2014-04-07 12:05:00,29.0,29.0,28.93,28.94,43300.0,26.6318,26.6318,26.5675,26.5767,43300.0
2014-04-07 12:10:00,28.94,29.01,28.93,29.0,66400.0,26.5767,26.641,26.5675,26.6318,66400.0
2014-04-07 12:15:00,29.0,29.02,28.96,28.96,178000.0,26.6318,26.6502,26.5951,26.5951,178000.0
2014-04-07 12:20:00,28.97,28.98,28.92,28.98,258000.0,26.6042,26.6134,26.5583,26.6134,258000.0
2014-04-07 12:25:00,28.98,28.98,28.91,28.92,103500.0,26.6134,26.6134,26.5491,26.5583,103500.0
2014-04-07 12:30:00,28.92,28.96,28.88,28.96,79000.0,26.5583,26.5951,26.5216,26.5951,79000.0
2014-04-07 12:35:00,28.95,28.99,28.91,28.95,49600.0,26.5859,26.6226,26.5491,26.5859,49600.0
2014-04-07 12:40:00,28.95,28.99,28.92,28.92,24800.0,26.5859,26.6226,26.5583,26.5583,24800.0
2014-04-07 12:45:00,28.93,28.98,28.93,28.95,25100.0,26.5675,26.6134,26.5675,26.5859,25100.0
2014-04-07 12:50:00,28.96,28.99,28.93,28.99,79400.0,26.5951,26.6226,26.5675,26.6226,79400.0
2014-04-07 12:55:00,28.96,28.98,28.95,28.97,27800.0,26.5951,26.6134,26.5859,26.6042,27800.0
2014-04-07 13:00:00,28.96,28.96,28.91,28.95,21700.0,26.5951,26.5951,26.5491,26.5859,21700.0
2014-04-07 13:05:00,28.96,28.97,28.9,28.91,27900.0,26.5951,26.6042,26.54,26.5491,27900.0
2014-04-07 13:10:00,28.91,28.92,28.85,28.88,19500.0,26.5491,26.5583,26.494,26.5216,19500.0
2014-04-07 13:15:00,28.89,28.92,28.89,28.9,13300.0,26.5308,26.5583,26.5308,26.54,13300.0
2014-04-07 13:20:00,28.89,28.93,28.89,28.9,34900.0,26.5308,26.5675,26.5308,26.54,34900.0
2014-04-07 13:25:00,28.9,28.92,28.87,28.89,29600.0,26.54,26.5583,26.5124,26.5308,29600.0
2014-04-07 13:30:00,28.89,28.93,28.88,28.88,17100.0,26.5308,26.5675,26.5216,26.5216,17100.0
2014-04-07 13:35:00,28.88,28.93,28.87,28.9,25400.0,26.5216,26.5675,26.5124,26.54,25400.0
2014-04-07 13:40:00,28.9,28.96,28.9,28.9,24100.0,26.54,26.5951,26.54,26.54,24100.0
2014-04-07 13:45:00,28.9,28.93,28.87,28.88,41300.0,26.54,26.5675,26.5124,26.5216,41300.0
2014-04-07 13:50:00,28.89,28.93,28.89,28.92,42000.0,26.5308,26.5675,26.5308,26.5583,42000.0
2014-04-07 13:55:00,28.92,28.94,28.89,28.9,37100.0,26.5583,26.5767,26.5308,26.54,37100.0
2014-04-07 14:00:00,28.89,28.9,28.87,28.88,13800.0,26.5308,26.54,26.5124,26.5216,13800.0
2014-04-07 14:05:00,28.89,28.91,28.85,28.91,36900.0,26.5308,26.5491,26.494,26.5491,36900.0
2014-04-07 14:10:00,28.91,28.95,28.89,28.9,99500.0,26.5491,26.5859,26.5308,26.54,99500.0
2014-04-07 14:15:00,28.9,28.93,28.89,28.91,50400.0,26.54,26.5675,26.5308,26.5491,50400.0
2014-04-07 14:20:00,28.9,28.93,28.88,28.92,92900.0,26.54,26.5675,26.5216,26.5583,92900.0
2014-04-07 14:25:00,28.92,28.94,28.9,28.92,25400.0,26.5583,26.5767,26.54,26.5583,25400.0
2014-04-07 14:30:00,28.91,28.94,28.91,28.94,36400.0,26.5491,26.5767,26.5491,26.5767,36400.0
2014-04-07 14:35:00,28.93,28.98,28.92,28.98,47600.0,26.5675,26.6134,26.5583,26.6134,47600.0
2014-04-07 14:40:00,28.98,28.99,28.96,28.97,30400.0,26.6134,26.6226,26.5951,26.6042,30400.0
2014-04-07 14:45:00,28.97,29.01,28.96,29.01,27900.0,26.6042,26.641,26.5951,26.641,27900.0
2014-04-07 14:50:00,29.0,29.01,28.98,28.99,39100.0,26.6318,26.641,26.6134,26.6226,39100.0
2014-04-07 14:55:00,28.98,28.99,28.96,28.98,19900.0,26.6134,26.6226,26.5951,26.6134,19900.0
2014-04-07 15:00:00,28.97,28.98,28.95,28.95,16700.0,26.6042,26.6134,26.5859,26.5859,16700.0
2014-04-07 15:05:00,28.95,28.96,28.92,28.96,23300.0,26.5859,26.5951,26.5583,26.5951,23300.0
2014-04-07 15:10:00,28.96,28.96,28.93,28.95,37600.0,26.5951,26.5951,26.5675,26.5859,37600.0
2014-04-07 15:15:00,28.95,28.96,28.94,28.96,48300.0,26.5859,26.5951,26.5767,26.5951,48300.0
2014-04-07 15:20:00,28.95,28.96,28.93,28.95,23200.0,26.5859,26.5951,26.5675,26.5859,23200.0
2014-04-07 15:25:00,28.95,28.96,28.95,28.96,19500.0,26.5859,26.5951,26.5859,26.5951,19500.0
2014-04-07 15:30:00,28.96,28.98,28.94,28.98,51400.0,26.5951,26.6134,26.5767,26.6134,51400.0
2014-04-07 15:35:00,28.98,28.99,28.96,28.98,61100.0,26.6134,26.6226,26.5951,26.6134,61100.0
2014-04-07 15:40:00,28.98,29.02,28.97,29.01,54400.0,26.6134,26.6502,26.6042,26.641,54400.0
2014-04-07 15:45:00,29.01,29.03,28.99,28.99,99500.0,26.641,26.6593,26.6226,26.6226,99500.0
2014-04-07 15:50:00,28.99,29.01,28.98,29.0,88300.0,26.6226,26.641,26.6134,26.6318,88300.0
2014-04-07 15:55:00,29.0,29.02,28.98,28.99,148900.0,26.6318,26.6502,26.6134,26.6226,148900.0
2014-04-08 09:30:00,28.9,28.99,28.85,28.85,48800.0,26.54,26.6226,26.494,26.494,48800.0
2014-04-08 09:35:00,28.85,28.86,28.78,28.81,36200.0,26.494,26.5032,26.4298,26.4573,36200.0
2014-04-08 09:40:00,28.82,28.89,28.79,28.84,31300.0,26.4665,26.5308,26.4389,26.4849,31300.0
2014-04-08 09:45:00,28.84,28.86,28.8,28.82,37400.0,26.4849,26.5032,26.4481,26.4665,37400.0
2014-04-08 09:50:00,28.83,28.91,28.79,28.89,62000.0,26.4757,26.5491,26.4389,26.5308,62000.0
2014-04-08 09:55:00,28.88,28.95,28.87,28.94,52700.0,26.5216,26.5859,26.5124,26.5767,52700.0
2014-04-08 10:00:00,28.94,29.0,28.89,28.89,65800.0,26.5767,26.6318,26.5308,26.5308,65800.0
2014-04-08 10:05:00,28.89,28.97,28.87,28.97,44100.0,26.5308,26.6042,26.5124,26.6042,44100.0
2014-04-08 10:10:00,28.96,28.98,28.94,28.95,33400.0,26.5951,26.6134,26.5767,26.5859,33400.0
2014-04-08 10:15:00,28.95,28.98,28.93,28.94,37400.0,26.5859,26.6134,26.5675,26.5767,37400.0
2014-04-08 10:20:00,28.93,28.96,28.92,28.95,42800.0,26.5675,26.5951,26.5583,26.5859,42800.0
2014-04-08 10:25:00,28.95,28.95,28.85,28.86,81700.0,26.5859,26.5859,26.494,26.5032,81700.0
2014-04-08 10:30:00,28.85,28.85,28.78,28.82,86800.0,26.494,26.494,26.4298,26.4665,86800.0
2014-04-08 10:35:00,28.82,28.85,28.8,28.83,55000.0,26.4665,26.494,26.4481,26.4757,55000.0
2014-04-08 10:40:00,28.85,28.86,28.8,28.8,90200.0,26.494,26.5032,26.4481,26.4481,90200.0
2014-04-08 10:45:00,28.8,28.8,28.7,28.71,57900.0,26.4481,26.4481,26.3563,26.3655,57900.0
2014-04-08 10:50:00,28.71,28.75,28.69,28.71,75600.0,26.3655,26.4022,26.3471,26.3655,75600.0
2014-04-08 10:55:00,28.7,28.8,28.68,28.77,39400.0,26.3563,26.4481,26.3379,26.4206,39400.0
2014-04-08 11:00:00,28.78,28.84,28.77,28.83,30500.0,26.4298,26.4849,26.4206,26.4757,30500.0
2014-04-08 11:05:00,28.83,28.86,28.81,28.85,31300.0,26.4757,26.5032,26.4573,26.494,31300.0
2014-04-08 11:10:00,28.84,28.89,28.82,28.89,72600.0,26.4849,26.5308,26.4665,26.5308,72600.0
2014-04-08 11:15:00,28.9,28.99,28.88,28.99,27100.0,26.54,26.6226,26.5216,26.6226,27100.0
2014-04-08 11:20:00,28.99,28.99,28.93,28.97,29300.0,26.6226,26.6226,26.5675,26.6042,29300.0
2014-04-08 11:25:00,28.98,29.04,28.98,29.01,101800.0,26.6134,26.6685,26.6134,26.641,101800.0
2014-04-08 11:30:00,29.01,29.02,28.97,29.0,31800.0,26.641,26.6502,26.6042,26.6318,31800.0
2014-04-08 11:35:00,29.0,29.0,28.94,29.0,34400.0,26.6318,26.6318,26.5767,26.6318,34400.0
2014-04-08 11:40:00,29.0,29.0,28.92,29.0,56100.0,26.6318,26.6318,26.5583,26.6318,56100.0
2014-04-08 11:45:00,29.0,29.06,28.98,28.99,37400.0,26.6318,26.6869,26.6134,26.6226,37400.0
2014-04-08 11:50:00,28.99,29.05,28.98,29.05,21500.0,26.6226,26.6777,26.6134,26.6777,21500.0
2014-04-08 11:55:00,29.05,29.06,29.01,29.04,27300.0,26.6777,26.6869,26.641,26.6685,27300.0
2014-04-08 12:00:00,29.03,29.04,28.99,29.04,31400.0,26.6593,26.6685,26.6226,26.6685,31400.0
2014-04-08 12:05:00,29.04,29.07,29.04,29.05,31300.0,26.6685,26.6961,26.6685,26.6777,31300.0
2014-04-08 12:10:00,29.05,29.08,29.0,29.05,81000.0,26.6777,26.7053,26.6318,26.6777,81000.0
2014-04-08 12:15:00,29.05,29.11,29.05,29.1,16700.0,26.6777,26.7328,26.6777,26.7236,16700.0
2014-04-08 12:20:00,29.1,29.11,29.07,29.11,22200.0,26.7236,26.7328,26.6961,26.7328,22200.0
2014-04-08 12:25:00,29.1,29.13,29.09,29.12,92700.0,26.7236,26.7512,26.7145,26.742,92700.0
2014-04-08 12:30:00,29.12,29.13,29.08,29.11,22800.0,26.742,26.7512,26.7053,26.7328,22800.0
2014-04-08 12:35:00,29.11,29.11,29.03,29.04,31500.0,26.7328,26.7328,26.6593,26.6685,31500.0
2014-04-08 12:40:00,29.04,29.08,29.0,29.08,27300.0,26.6685,26.7053,26.6318,26.7053,27300.0
2014-04-08 12:45:00,29.06,29.06,29.03,29.04,17300.0,26.6869,26.6869,26.6593,26.6685,17300.0
2014-04-08 12:50:00,29.04,29.06,29.02,29.06,12600.0,26.6685,26.6869,26.6502,26.6869,12600.0
2014-04-08 12:55:00,29.05,29.09,29.05,29.08,47400.0,26.6777,26.7145,26.6777,26.7053,47400.0
2014-04-08 13:00:00,29.07,29.12,29.07,29.09,26500.0,26.6961,26.742,26.6961,26.7145,26500.0
2014-04-08 13:05:00,29.09,29.1,29.06,29.09,11400.0,26.7145,26.7236,26.6869,26.7145,11400.0
2014-04-08 13:10:00,29.09,29.15,29.09,29.15,22200.0,26.7145,26.7696,26.7145,26.7696,22200.0
2014-04-08 13:15:00,29.14,29.15,29.11,29.11,28000.0,26.7604,26.7696,26.7328,26.7328,28000.0
2014-04-08 13:20:00,29.11,29.13,29.06,29.11,86600.0,26.7328,26.7512,26.6869,26.7328,86600.0
2014-04-08 13:25:00,29.11,29.13,29.11,29.13,9000.0,26.7328,26.7512,26.7328,26.7512,9000.0
2014-04-08 13:30:00,29.13,29.19,29.12,29.18,49500.0,26.7512,26.8063,26.742,26.7971,49500.0
2014-04-08 13:35:00,29.18,29.21,29.18,29.21,67700.0,26.7971,26.8247,26.7971,26.8247,67700.0
2014-04-08 13:40:00,29.2,29.22,29.17,29.17,100800.0,26.8155,26.8338,26.7879,26.7879,100800.0
2014-04-08 13:45:00,29.17,29.2,29.14,29.18,29000.0,26.7879,26.8155,26.7604,26.7971,29000.0
2014-04-08 13:50:00,29.18,29.22,29.15,29.22,85200.0,26.7971,26.8338,26.7696,26.8338,85200.0
2014-04-08 13:55:00,29.22,29.22,29.16,29.21,35600.0,26.8338,26.8338,26.7787,26.8247,35600.0
2014-04-08 14:00:00,29.21,29.21,29.14,29.14,26600.0,26.8247,26.8247,26.7604,26.7604,26600.0
2014-04-08 14:05:00,29.14,29.15,29.1,29.12,22700.0,26.7604,26.7696,26.7236,26.742,22700.0
2014-04-08 14:10:00,29.11,29.12,29.08,29.08,16900.0,26.7328,26.742,26.7053,26.7053,16900.0
2014-04-08 14:15:00,29.09,29.15,29.07,29.15,39600.0,26.7145,26.7696,26.6961,26.7696,39600.0
2014-04-08 14:20:00,29.15,29.16,29.12,29.14,42400.0,26.7696,26.7787,26.742,26.7604,42400.0
2014-04-08 14:25:00,29.14,29.18,29.12,29.13,33100.0,26.7604,26.7971,26.742,26.7512,33100.0
2014-04-08 14:30:00,29.12,29.13,29.08,29.09,31700.0,26.742,26.7512,26.7053,26.7145,31700.0
2014-04-08 14:35:00,29.09,29.14,29.08,29.13,37000.0,26.7145,26.7604,26.7053,26.7512,37000.0
2014-04-08 14:40:00,29.12,29.17,29.12,29.17,30500.0,26.742,26.7879,26.742,26.7879,30500.0
2014-04-08 14:45:00,29.17,29.17,29.1,29.1,183000.0,26.7879,26.7879,26.7236,26.7236,183000.0
2014-04-08 14:50:00,29.1,29.14,29.06,29.08,68800.0,26.7236,26.7604,26.6869,26.7053,68800.0
2014-04-08 14:55:00,29.08,29.11,29.07,29.07,38100.0,26.7053,26.7328,26.6961,26.6961,38100.0
2014-04-08 15:00:00,29.08,29.08,29.0,29.05,153100.0,26.7053,26.7053,26.6318,26.6777,153100.0
2014-04-08 15:05:00,29.06,29.1,29.05,29.06,60800.0,26.6869,26.7236,26.6777,26.6869,60800.0
2014-04-08 15:10:00,29.07,29.09,29.04,29.07,43800.0,26.6961,26.7145,26.6685,26.6961,43800.0
2014-04-08 15:15:00,29.07,29.11,29.07,29.08,87900.0,26.6961,26.7328,26.6961,26.7053,87900.0
2014-04-08 15:20:00,29.08,29.12,29.08,29.08,76100.0,26.7053,26.742,26.7053,26.7053,76100.0
2014-04-08 15:25:00,29.09,29.13,29.08,29.08,53500.0,26.7145,26.7512,26.7053,26.7053,53500.0
2014-04-08 15:30:00,29.09,29.15,29.09,29.13,98200.0,26.7145,26.7696,26.7145,26.7512,98200.0
2014-04-08 15:35:00,29.13,29.16,29.1,29.16,97500.0,26.7512,26.7787,26.7236,26.7787,97500.0
2014-04-08 15:40:00,29.16,29.18,29.14,29.14,90000.0,26.7787,26.7971,26.7604,26.7604,90000.0
2014-04-08 15:45:00,29.14,29.19,29.13,29.19,120200.0,26.7604,26.8063,26.7512,26.8063,120200.0
2014-04-08 15:50:00,29.19,29.21,29.16,29.2,230000.0,26.8063,26.8247,26.7787,26.8155,230000.0
2014-04-08 15:55:00,29.2,29.2,29.15,29.16,213200.0,26.8155,26.8155,26.7696,26.7787,213200.0
2014-04-09 09:30:00,29.22,29.22,29.06,29.14,65000.0,26.8338,26.8338,26.6869,26.7604,65000.0
2014-04-09 09:35:00,29.15,29.22,29.15,29.16,39400.0,26.7696,26.8338,26.7696,26.7787,39400.0
2014-04-09 09:40:00,29.15,29.18,29.13,29.16,33600.0,26.7696,26.7971,26.7512,26.7787,33600.0
2014-04-09 09:45:00,29.18,29.18,29.14,29.16,28900.0,26.7971,26.7971,26.7604,26.7787,28900.0
2014-04-09 09:50:00,29.16,29.18,29.08,29.09,68300.0,26.7787,26.7971,26.7053,26.7145,68300.0
2014-04-09 09:55:00,29.09,29.12,29.02,29.07,65500.0,26.7145,26.742,26.6502,26.6961,65500.0
2014-04-09 10:00:00,29.08,29.12,29.06,29.1,82100.0,26.7053,26.742,26.6869,26.7236,82100.0
2014-04-09 10:05:00,29.1,29.12,29.07,29.08,122300.0,26.7236,26.742,26.6961,26.7053,122300.0
2014-04-09 10:10:00,29.09,29.12,29.07,29.08,82400.0,26.7145,26.742,26.6961,26.7053,82400.0
2014-04-09 10:15:00,29.09,29.14,29.07,29.07,24600.0,26.7145,26.7604,26.6961,26.6961,24600.0
2014-04-09 10:20:00,29.08,29.11,29.02,29.05,37200.0,26.7053,26.7328,26.6502,26.6777,37200.0
2014-04-09 10:25:00,29.05,29.05,29.02,29.02,29000.0,26.6777,26.6777,26.6502,26.6502,29000.0
2014-04-09 10:30:00,29.03,29.06,29.0,29.0,42500.0,26.6593,26.6869,26.6318,26.6318,42500.0
2014-04-09 10:35:00,29.01,29.01,28.97,28.98,18200.0,26.641,26.641,26.6042,26.6134,18200.0
2014-04-09 10:40:00,28.98,29.02,28.98,29.02,32400.0,26.6134,26.6502,26.6134,26.6502,32400.0
2014-04-09 10:45:00,29.02,29.02,28.94,28.96,20900.0,26.6502,26.6502,26.5767,26.5951,20900.0
2014-04-09 10:50:00,28.96,28.98,28.94,28.97,16500.0,26.5951,26.6134,26.5767,26.6042,16500.0
2014-04-09 10:55:00,28.98,28.98,28.93,28.93,16500.0,26.6134,26.6134,26.5675,26.5675,16500.0
2014-04-09 11:00:00,28.94,28.96,28.93,28.96,23500.0,26.5767,26.5951,26.5675,26.5951,23500.0
2014-04-09 11:05:00,28.96,28.98,28.92,28.98,42600.0,26.5951,26.6134,26.5583,26.6134,42600.0
2014-04-09 11:10:00,28.97,28.97,28.93,28.95,17300.0,26.6042,26.6042,26.5675,26.5859,17300.0
2014-04-09 11:15:00,28.95,29.01,28.95,29.01,11600.0,26.5859,26.641,26.5859,26.641,11600.0
2014-04-09 11:20:00,29.01,29.01,28.96,28.98,15500.0,26.641,26.641,26.5951,26.6134,15500.0
2014-04-09 11:25:00,28.98,29.01,28.95,28.96,27400.0,26.6134,26.641,26.5859,26.5951,27400.0
2014-04-09 11:30:00,28.94,29.0,28.94,28.96,24000.0,26.5767,26.6318,26.5767,26.5951,24000.0
2014-04-09 11:35:00,28.96,28.98,28.95,28.95,18100.0,26.5951,26.6134,26.5859,26.5859,18100.0
2014-04-09 11:40:00,28.95,28.95,28.92,28.93,11800.0,26.5859,26.5859,26.5583,26.5675,11800.0
2014-04-09 11:45:00,28.93,28.95,28.91,28.95,48000.0,26.5675,26.5859,26.5491,26.5859,48000.0
2014-04-09 11:50:00,28.95,29.02,28.93,29.01,23800.0,26.5859,26.6502,26.5675,26.641,23800.0
2014-04-09 11:55:00,29.01,29.01,28.98,28.99,30000.0,26.641,26.641,26.6134,26.6226,30000.0
2014-04-09 12:00:00,28.99,28.99,28.98,28.98,7700.0,26.6226,26.6226,26.6134,26.6134,7700.0
2014-04-09 12:05:00,28.98,28.99,28.98,28.99,9100.0,26.6134,26.6226,26.6134,26.6226,9100.0
2014-04-09 12:10:00,28.98,28.99,28.93,28.93,23900.0,26.6134,26.6226,26.5675,26.5675,23900.0
2014-04-09 12:15:00,28.93,29.0,28.92,28.98,29400.0,26.5675,26.6318,26.5583,26.6134,29400.0
2014-04-09 12:20:00,28.98,29.0,28.96,28.99,18200.0,26.6134,26.6318,26.5951,26.6226,18200.0
2014-04-09 12:25:00,28.99,28.99,28.95,28.96,18100.0,26.6226,26.6226,26.5859,26.5951,18100.0
2014-04-09 12:30:00,28.96,28.99,28.95,28.99,17200.0,26.5951,26.6226,26.5859,26.6226,17200.0
2014-04-09 12:35:00,28.99,28.99,28.96,28.98,10200.0,26.6226,26.6226,26.5951,26.6134,10200.0
2014-04-09 12:40:00,28.96,28.96,28.92,28.93,19900.0,26.5951,26.5951,26.5583,26.5675,19900.0
2014-04-09 12:45:00,28.93,28.95,28.89,28.9,181100.0,26.5675,26.5859,26.5308,26.54,181100.0
2014-04-09 12:50:00,28.9,28.9,28.82,28.82,39300.0,26.54,26.54,26.4665,26.4665,39300.0
2014-04-09 12:55:00,28.83,28.86,28.81,28.83,35000.0,26.4757,26.5032,26.4573,26.4757,35000.0
2014-04-09 13:00:00,28.84,28.86,28.83,28.84,39600.0,26.4849,26.5032,26.4757,26.4849,39600.0
2014-04-09 13:05:00,28.85,28.85,28.81,28.82,42100.0,26.494,26.494,26.4573,26.4665,42100.0
2014-04-09 13:10:00,28.81,28.83,28.8,28.8,18600.0,26.4573,26.4757,26.4481,26.4481,18600.0
2014-04-09 13:15:00,28.8,28.84,28.8,28.84,19200.0,26.4481,26.4849,26.4481,26.4849,19200.0
2014-04-09 13:20:00,28.84,28.85,28.81,28.85,28800.0,26.4849,26.494,26.4573,26.494,28800.0
2014-04-09 13:25:00,28.85,28.85,28.79,28.8,41200.0,26.494,26.494,26.4389,26.4481,41200.0
2014-04-09 13:30:00,28.79,28.81,28.78,28.81,11700.0,26.4389,26.4573,26.4298,26.4573,11700.0
2014-04-09 13:35:00,28.8,28.81,28.79,28.81,37400.0,26.4481,26.4573,26.4389,26.4573,37400.0
2014-04-09 13:40:00,28.8,28.81,28.79,28.81,17900.0,26.4481,26.4573,26.4389,26.4573,17900.0
2014-04-09 13:45:00,28.8,28.83,28.8,28.83,20000.0,26.4481,26.4757,26.4481,26.4757,20000.0
2014-04-09 13:50:00,28.83,28.84,28.79,28.8,47100.0,26.4757,26.4849,26.4389,26.4481,47100.0
2014-04-09 13:55:00,28.8,28.8,28.79,28.8,4000.0,26.4481,26.4481,26.4389,26.4481,4000.0
2014-04-09 14:00:00,28.8,28.83,28.78,28.8,87300.0,26.4481,26.4757,26.4298,26.4481,87300.0
2014-04-09 14:05:00,28.8,28.81,28.79,28.81,32200.0,26.4481,26.4573,26.4389,26.4573,32200.0
2014-04-09 14:10:00,28.8,28.84,28.77,28.82,47400.0,26.4481,26.4849,26.4206,26.4665,47400.0
2014-04-09 14:15:00,28.82,28.83,28.79,28.83,64900.0,26.4665,26.4757,26.4389,26.4757,64900.0
2014-04-09 14:20:00,28.83,28.87,28.81,28.85,36000.0,26.4757,26.5124,26.4573,26.494,36000.0
2014-04-09 14:25:00,28.85,28.89,28.85,28.87,30500.0,26.494,26.5308,26.494,26.5124,30500.0
2014-04-09 14:30:00,28.88,28.89,28.84,28.88,44900.0,26.5216,26.5308,26.4849,26.5216,44900.0
2014-04-09 14:35:00,28.87,28.89,28.83,28.87,76300.0,26.5124,26.5308,26.4757,26.5124,76300.0
2014-04-09 14:40:00,28.87,28.89,28.85,28.87,70100.0,26.5124,26.5308,26.494,26.5124,70100.0
2014-04-09 14:45:00,28.88,28.92,28.87,28.91,39300.0,26.5216,26.5583,26.5124,26.5491,39300.0
2014-04-09 14:50:00,28.92,28.92,28.87,28.89,51500.0,26.5583,26.5583,26.5124,26.5308,51500.0
2014-04-09 14:55:00,28.9,28.91,28.88,28.9,32100.0,26.54,26.5491,26.5216,26.54,32100.0
2014-04-09 15:00:00,28.9,28.92,28.89,28.92,27200.0,26.54,26.5583,26.5308,26.5583,27200.0
2014-04-09 15:05:00,28.92,28.95,28.91,28.94,51900.0,26.5583,26.5859,26.5491,26.5767,51900.0
2014-04-09 15:10:00,28.94,28.95,28.94,28.95,23300.0,26.5767,26.5859,26.5767,26.5859,23300.0
2014-04-09 15:15:00,28.95,28.96,28.93,28.95,155400.0,26.5859,26.5951,26.5675,26.5859,155400.0
2014-04-09 15:20:00,28.95,28.96,28.92,28.92,95000.0,26.5859,26.5951,26.5583,26.5583,95000.0
2014-04-09 15:25:00,28.93,28.94,28.89,28.92,98900.0,26.5675,26.5767,26.5308,26.5583,98900.0
2014-04-09 15:30:00,28.92,29.0,28.88,29.0,51800.0,26.5583,26.6318,26.5216,26.6318,51800.0
2014-04-09 15:35:00,29.0,29.01,28.97,29.0,49300.0,26.6318,26.641,26.6042,26.6318,49300.0
2014-04-09 15:40:00,29.0,29.02,28.99,29.02,35500.0,26.6318,26.6502,26.6226,26.6502,35500.0
2014-04-09 15:45:00,29.02,29.08,29.02,29.08,54600.0,26.6502,26.7053,26.6502,26.7053,54600.0
2014-04-09 15:50:00,29.08,29.09,29.05,29.07,74200.0,26.7053,26.7145,26.6777,26.6961,74200.0
2014-04-09 15:55:00,29.07,29.07,29.05,29.05,95800.0,26.6961,26.6961,26.6777,26.6777,95800.0
2014-04-10 09:30:00,28.99,29.09,28.99,29.06,48000.0,26.6226,26.7145,26.6226,26.6869,48000.0
2014-04-10 09:35:00,29.07,29.07,28.94,28.94,19400.0,26.6961,26.6961,26.5767,26.5767,19400.0
2014-04-10 09:40:00,28.94,29.04,28.93,29.01,222600.0,26.5767,26.6685,26.5675,26.641,222600.0
2014-04-10 09:45:00,29.02,29.09,29.0,29.04,38800.0,26.6502,26.7145,26.6318,26.6685,38800.0
2014-04-10 09:50:00,29.03,29.09,29.01,29.04,29500.0,26.6593,26.7145,26.641,26.6685,29500.0
2014-04-10 09:55:00,29.04,29.07,29.0,29.0,29900.0,26.6685,26.6961,26.6318,26.6318,29900.0
2014-04-10 10:00:00,29.01,29.05,29.0,29.04,43700.0,26.641,26.6777,26.6318,26.6685,43700.0
2014-04-10 10:05:00,29.03,29.04,28.99,29.03,39600.0,26.6593,26.6685,26.6226,26.6593,39600.0
2014-04-10 10:10:00,29.02,29.05,28.99,29.01,33900.0,26.6502,26.6777,26.6226,26.641,33900.0
2014-04-10 10:15:00,29.01,29.03,28.97,28.99,42000.0,26.641,26.6593,26.6042,26.6226,42000.0
2014-04-10 10:20:00,28.99,29.08,28.99,29.06,21500.0,26.6226,26.7053,26.6226,26.6869,21500.0
2014-04-10 10:25:00,29.05,29.06,29.02,29.05,16700.0,26.6777,26.6869,26.6502,26.6777,16700.0
2014-04-10 10:30:00,29.05,29.05,28.98,29.0,199900.0,26.6777,26.6777,26.6134,26.6318,199900.0
2014-04-10 10:35:00,29.01,29.1,29.01,29.1,26600.0,26.641,26.7236,26.641,26.7236,26600.0
2014-04-10 10:40:00,29.1,29.19,29.07,29.18,36500.0,26.7236,26.8063,26.6961,26.7971,36500.0
2014-04-10 10:45:00,29.18,29.19,29.11,29.18,34500.0,26.7971,26.8063,26.7328,26.7971,34500.0
2014-04-10 10:50:00,29.18,29.19,29.1,29.18,53800.0,26.7971,26.8063,26.7236,26.7971,53800.0
2014-04-10 10:55:00,29.18,29.2,29.15,29.17,40200.0,26.7971,26.8155,26.7696,26.7879,40200.0
2014-04-10 11:00:00,29.16,29.17,29.14,29.16,29000.0,26.7787,26.7879,26.7604,26.7787,29000.0
2014-04-10 11:05:00,29.15,29.19,29.14,29.19,32300.0,26.7696,26.8063,26.7604,26.8063,32300.0
2014-04-10 11:10:00,29.18,29.19,29.15,29.19,15200.0,26.7971,26.8063,26.7696,26.8063,15200.0
2014-04-10 11:15:00,29.19,29.19,29.12,29.15,43800.0,26.8063,26.8063,26.742,26.7696,43800.0
2014-04-10 11:20:00,29.15,29.19,29.15,29.18,28200.0,26.7696,26.8063,26.7696,26.7971,28200.0
2014-04-10 11:25:00,29.18,29.19,29.15,29.17,28000.0,26.7971,26.8063,26.7696,26.7879,28000.0
2014-04-10 11:30:00,29.16,29.18,29.13,29.14,40600.0,26.7787,26.7971,26.7512,26.7604,40600.0
2014-04-10 11:35:00,29.15,29.18,29.15,29.18,18900.0,26.7696,26.7971,26.7696,26.7971,18900.0
2014-04-10 11:40:00,29.18,29.21,29.17,29.21,61800.0,26.7971,26.8247,26.7879,26.8247,61800.0
2014-04-10 11:45:00,29.21,29.22,29.16,29.19,31400.0,26.8247,26.8338,26.7787,26.8063,31400.0
2014-04-10 11:50:00,29.19,29.19,29.16,29.17,30800.0,26.8063,26.8063,26.7787,26.7879,30800.0
2014-04-10 11:55:00,29.17,29.19,29.14,29.17,36700.0,26.7879,26.8063,26.7604,26.7879,36700.0
2014-04-10 12:00:00,29.17,29.17,29.1,29.12,55800.0,26.7879,26.7879,26.7236,26.742,55800.0
2014-04-10 12:05:00,29.12,29.12,29.04,29.05,48500.0,26.742,26.742,26.6685,26.6777,48500.0
2014-04-10 12:10:00,29.04,29.05,29.0,29.03,39000.0,26.6685,26.6777,26.6318,26.6593,39000.0
2014-04-10 12:15:00,29.03,29.1,29.03,29.08,45800.0,26.6593,26.7236,26.6593,26.7053,45800.0
2014-04-10 12:20:00,29.08,29.11,29.07,29.08,44900.0,26.7053,26.7328,26.6961,26.7053,44900.0
2014-04-10 12:25:00,29.08,29.11,29.06,29.08,85800.0,26.7053,26.7328,26.6869,26.7053,85800.0
2014-04-10 12:30:00,29.09,29.11,29.05,29.08,53000.0,26.7145,26.7328,26.6777,26.7053,53000.0
2014-04-10 12:35:00,29.07,29.12,29.04,29.08,47100.0,26.6961,26.742,26.6685,26.7053,47100.0
2014-04-10 12:40:00,29.08,29.09,29.03,29.03,30900.0,26.7053,26.7145,26.6593,26.6593,30900.0
2014-04-10 12:45:00,29.04,29.05,29.02,29.05,12800.0,26.6685,26.6777,26.6502,26.6777,12800.0
2014-04-10 12:50:00,29.04,29.06,29.03,29.04,18400.0,26.6685,26.6869,26.6593,26.6685,18400.0
2014-04-10 12:55:00,29.05,29.05,29.0,29.01,30600.0,26.6777,26.6777,26.6318,26.641,30600.0
2014-04-10 13:00:00,29.01,29.05,28.99,29.04,39000.0,26.641,26.6777,26.6226,26.6685,39000.0
2014-04-10 13:05:00,29.04,29.05,29.02,29.03,11700.0,26.6685,26.6777,26.6502,26.6593,11700.0
2014-04-10 13:10:00,29.02,29.05,29.02,29.02,32400.0,26.6502,26.6777,26.6502,26.6502,32400.0
2014-04-10 13:15:00,29.02,29.05,29.0,29.01,46100.0,26.6502,26.6777,26.6318,26.641,46100.0
2014-04-10 13:20:00,29.01,29.03,28.99,29.01,58200.0,26.641,26.6593,26.6226,26.641,58200.0
2014-04-10 13:25:00,29.02,29.06,29.0,29.04,43400.0,26.6502,26.6869,26.6318,26.6685,43400.0
2014-04-10 13:30:00,29.05,29.05,29.02,29.02,24400.0,26.6777,26.6777,26.6502,26.6502,24400.0
2014-04-10 13:35:00,29.02,29.03,29.0,29.0,21300.0,26.6502,26.6593,26.6318,26.6318,21300.0
2014-04-10 13:40:00,29.01,29.02,28.99,29.02,17500.0,26.641,26.6502,26.6226,26.6502,17500.0
2014-04-10 13:45:00,29.03,29.06,29.01,29.05,23300.0,26.6593,26.6869,26.641,26.6777,23300.0
2014-04-10 13:50:00,29.06,29.07,29.02,29.06,26600.0,26.6869,26.6961,26.6502,26.6869,26600.0
2014-04-10 13:55:00,29.06,29.07,28.99,29.0,53000.0,26.6869,26.6961,26.6226,26.6318,53000.0
2014-04-10 14:00:00,29.0,29.04,28.95,29.04,76500.0,26.6318,26.6685,26.5859,26.6685,76500.0
2014-04-10 14:05:00,29.04,29.08,29.02,29.02,25800.0,26.6685,26.7053,26.6502,26.6502,25800.0
2014-04-10 14:10:00,29.01,29.07,29.0,29.07,21600.0,26.641,26.6961,26.6318,26.6961,21600.0
2014-04-10 14:15:00,29.07,29.08,29.0,29.02,23600.0,26.6961,26.7053,26.6318,26.6502,23600.0
2014-04-10 14:20:00,29.02,29.03,29.0,29.01,368800.0,26.6502,26.6593,26.6318,26.641,368800.0
2014-04-10 14:25:00,29.0,29.04,28.99,29.01,40800.0,26.6318,26.6685,26.6226,26.641,40800.0
2014-04-10 14:30:00,29.0,29.02,28.99,29.01,27500.0,26.6318,26.6502,26.6226,26.641,27500.0
2014-04-10 14:35:00,29.0,29.01,28.94,28.98,295500.0,26.6318,26.641,26.5767,26.6134,295500.0
2014-04-10 14:40:00,28.97,28.99,28.95,28.98,57500.0,26.6042,26.6226,26.5859,26.6134,57500.0
2014-04-10 14:45:00,28.97,28.99,28.95,28.96,74200.0,26.6042,26.6226,26.5859,26.5951,74200.0
2014-04-10 14:50:00,28.97,29.01,28.96,28.98,116600.0,26.6042,26.641,26.5951,26.6134,116600.0
2014-04-10 14:55:00,28.97,28.98,28.93,28.96,60300.0,26.6042,26.6134,26.5675,26.5951,60300.0
2014-04-10 15:00:00,28.95,28.97,28.89,28.94,76800.0,26.5859,26.6042,26.5308,26.5767,76800.0
2014-04-10 15:05:00,28.93,28.93,28.8,28.82,294000.0,26.5675,26.5675,26.4481,26.4665,294000.0
2014-04-10 15:10:00,28.83,28.9,28.81,28.89,94100.0,26.4757,26.54,26.4573,26.5308,94100.0
2014-04-10 15:15:00,28.89,28.93,28.87,28.9,75000.0,26.5308,26.5675,26.5124,26.54,75000.0
2014-04-10 15:20:00,28.9,28.91,28.86,28.88,74100.0,26.54,26.5491,26.5032,26.5216,74100.0
2014-04-10 15:25:00,28.88,28.95,28.88,28.92,124100.0,26.5216,26.5859,26.5216,26.5583,124100.0
2014-04-10 15:30:00,28.92,28.93,28.9,28.93,49000.0,26.5583,26.5675,26.54,26.5675,49000.0
2014-04-10 15:35:00,28.92,28.96,28.92,28.94,71100.0,26.5583,26.5951,26.5583,26.5767,71100.0
2014-04-10 15:40:00,28.94,28.96,28.88,28.95,110300.0,26.5767,26.5951,26.5216,26.5859,110300.0
2014-04-10 15:45:00,28.96,28.96,28.87,28.88,251400.0,26.5951,26.5951,26.5124,26.5216,251400.0
2014-04-10 15:50:00,28.88,28.91,28.87,28.89,126500.0,26.5216,26.5491,26.5124,26.5308,126500.0
2014-04-10 15:55:00,28.88,28.91,28.84,28.86,235200.0,26.5216,26.5491,26.4849,26.5032,235200.0
2014-04-11 09:30:00,28.76,28.87,28.71,28.71,49100.0,26.4114,26.5124,26.3655,26.3655,49100.0
2014-04-11 09:35:00,28.7,28.7,28.52,28.56,51600.0,26.3563,26.3563,26.191,26.2277,51600.0
2014-04-11 09:40:00,28.56,28.67,28.54,28.66,61700.0,26.2277,26.3287,26.2094,26.3196,61700.0
2014-04-11 09:45:00,28.66,28.66,28.56,28.63,21400.0,26.3196,26.3196,26.2277,26.292,21400.0
2014-04-11 09:50:00,28.64,28.74,28.63,28.71,18600.0,26.3012,26.393,26.292,26.3655,18600.0
2014-04-11 09:55:00,28.72,28.72,28.54,28.56,75900.0,26.3747,26.3747,26.2094,26.2277,75900.0
2014-04-11 10:00:00,28.54,28.58,28.51,28.54,32200.0,26.2094,26.2461,26.1818,26.2094,32200.0
2014-04-11 10:05:00,28.54,28.58,28.46,28.48,55000.0,26.2094,26.2461,26.1359,26.1543,55000.0
2014-04-11 10:10:00,28.49,28.53,28.45,28.49,40500.0,26.1634,26.2002,26.1267,26.1634,40500.0
2014-04-11 10:15:00,28.48,28.52,28.45,28.49,30200.0,26.1543,26.191,26.1267,26.1634,30200.0
2014-04-11 10:20:00,28.5,28.54,28.5,28.54,25700.0,26.1726,26.2094,26.1726,26.2094,25700.0
2014-04-11 10:25:00,28.53,28.58,28.51,28.51,24400.0,26.2002,26.2461,26.1818,26.1818,24400.0
2014-04-11 10:30:00,28.51,28.58,28.5,28.56,26000.0,26.1818,26.2461,26.1726,26.2277,26000.0
2014-04-11 10:35:00,28.57,28.57,28.52,28.52,21300.0,26.2369,26.2369,26.191,26.191,21300.0
2014-04-11 10:40:00,28.52,28.62,28.5,28.56,25400.0,26.191,26.2828,26.1726,26.2277,25400.0
2014-04-11 10:45:00,28.57,28.61,28.52,28.57,35100.0,26.2369,26.2736,26.191,26.2369,35100.0
2014-04-11 10:50:00,28.57,28.65,28.56,28.62,22900.0,26.2369,26.3104,26.2277,26.2828,22900.0
2014-04-11 10:55:00,28.63,28.67,28.62,28.63,20600.0,26.292,26.3287,26.2828,26.292,20600.0
2014-04-11 11:00:00,28.63,28.65,28.59,28.63,18600.0,26.292,26.3104,26.2553,26.292,18600.0
2014-04-11 11:05:00,28.62,28.64,28.54,28.54,14700.0,26.2828,26.3012,26.2094,26.2094,14700.0
2014-04-11 11:10:00,28.55,28.57,28.51,28.54,75000.0,26.2185,26.2369,26.1818,26.2094,75000.0
2014-04-11 11:15:00,28.55,28.65,28.55,28.61,40400.0,26.2185,26.3104,26.2185,26.2736,40400.0
2014-04-11 11:20:00,28.6,28.61,28.53,28.56,18800.0,26.2645,26.2736,26.2002,26.2277,18800.0
2014-04-11 11:25:00,28.56,28.59,28.53,28.57,31600.0,26.2277,26.2553,26.2002,26.2369,31600.0
2014-04-11 11:30:00,28.57,28.59,28.54,28.59,15800.0,26.2369,26.2553,26.2094,26.2553,15800.0
2014-04-11 11:35:00,28.58,28.61,28.52,28.55,22200.0,26.2461,26.2736,26.191,26.2185,22200.0
2014-04-11 11:40:00,28.55,28.57,28.51,28.52,24400.0,26.2185,26.2369,26.1818,26.191,24400.0
2014-04-11 11:45:00,28.52,28.53,28.46,28.48,23800.0,26.191,26.2002,26.1359,26.1543,23800.0
2014-04-11 11:50:00,28.47,28.49,28.44,28.45,26000.0,26.1451,26.1634,26.1175,26.1267,26000.0
2014-04-11 11:55:00,28.46,28.49,28.45,28.49,15600.0,26.1359,26.1634,26.1267,26.1634,15600.0
2014-04-11 12:00:00,28.49,28.53,28.49,28.51,12900.0,26.1634,26.2002,26.1634,26.1818,12900.0
2014-04-11 12:05:00,28.52,28.54,28.49,28.49,20900.0,26.191,26.2094,26.1634,26.1634,20900.0
2014-04-11 12:10:00,28.48,28.48,28.44,28.45,17900.0,26.1543,26.1543,26.1175,26.1267,17900.0
2014-04-11 12:15:00,28.46,28.51,28.46,28.48,33600.0,26.1359,26.1818,26.1359,26.1543,33600.0
2014-04-11 12:20:00,28.48,28.49,28.45,28.48,26500.0,26.1543,26.1634,26.1267,26.1543,26500.0
2014-04-11 12:25:00,28.48,28.5,28.47,28.49,34100.0,26.1543,26.1726,26.1451,26.1634,34100.0
2014-04-11 12:30:00,28.49,28.52,28.49,28.52,23700.0,26.1634,26.191,26.1634,26.191,23700.0
2014-04-11 12:35:00,28.52,28.54,28.51,28.54,14300.0,26.191,26.2094,26.1818,26.2094,14300.0
2014-04-11 12:40:00,28.53,28.56,28.53,28.54,23400.0,26.2002,26.2277,26.2002,26.2094,23400.0
2014-04-11 12:45:00,28.53,28.54,28.51,28.53,10000.0,26.2002,26.2094,26.1818,26.2002,10000.0
2014-04-11 12:50:00,28.53,28.53,28.49,28.5,13900.0,26.2002,26.2002,26.1634,26.1726,13900.0
2014-04-11 12:55:00,28.5,28.52,28.5,28.52,21600.0,26.1726,26.191,26.1726,26.191,21600.0
2014-04-11 13:00:00,28.52,28.52,28.49,28.49,32300.0,26.191,26.191,26.1634,26.1634,32300.0
2014-04-11 13:05:00,28.49,28.49,28.45,28.45,14500.0,26.1634,26.1634,26.1267,26.1267,14500.0
2014-04-11 13:10:00,28.46,28.46,28.42,28.42,17800.0,26.1359,26.1359,26.0992,26.0992,17800.0
2014-04-11 13:15:00,28.42,28.44,28.4,28.42,32500.0,26.0992,26.1175,26.0808,26.0992,32500.0
2014-04-11 13:20:00,28.42,28.44,28.41,28.44,8300.0,26.0992,26.1175,26.09,26.1175,8300.0
2014-04-11 13:25:00,28.44,28.44,28.4,28.43,22300.0,26.1175,26.1175,26.0808,26.1083,22300.0
2014-04-11 13:30:00,28.42,28.42,28.36,28.38,34700.0,26.0992,26.0992,26.0441,26.0624,34700.0
2014-04-11 13:35:00,28.38,28.38,28.31,28.32,48600.0,26.0624,26.0624,25.9981,26.0073,48600.0
2014-04-11 13:40:00,28.32,28.33,28.28,28.3,48900.0,26.0073,26.0165,25.9706,25.989,48900.0
2014-04-11 13:45:00,28.31,28.35,28.29,28.35,53700.0,25.9981,26.0349,25.9798,26.0349,53700.0
2014-04-11 13:50:00,28.34,28.36,28.34,28.36,22400.0,26.0257,26.0441,26.0257,26.0441,22400.0
2014-04-11 13:55:00,28.35,28.36,28.32,28.33,27500.0,26.0349,26.0441,26.0073,26.0165,27500.0
2014-04-11 14:00:00,28.32,28.35,28.32,28.34,18900.0,26.0073,26.0349,26.0073,26.0257,18900.0
2014-04-11 14:05:00,28.35,28.39,28.35,28.38,20100.0,26.0349,26.0716,26.0349,26.0624,20100.0
2014-04-11 14:10:00,28.39,28.39,28.34,28.34,26200.0,26.0716,26.0716,26.0257,26.0257,26200.0
2014-04-11 14:15:00,28.33,28.4,28.33,28.4,76500.0,26.0165,26.0808,26.0165,26.0808,76500.0
2014-04-11 14:20:00,28.4,28.44,28.39,28.43,26300.0,26.0808,26.1175,26.0716,26.1083,26300.0
2014-04-11 14:25:00,28.43,28.44,28.4,28.43,40400.0,26.1083,26.1175,26.0808,26.1083,40400.0
2014-04-11 14:30:00,28.42,28.43,28.4,28.43,32200.0,26.0992,26.1083,26.0808,26.1083,32200.0
2014-04-11 14:35:00,28.43,28.44,28.42,28.42,30700.0,26.1083,26.1175,26.0992,26.0992,30700.0
2014-04-11 14:40:00,28.41,28.41,28.39,28.4,25300.0,26.09,26.09,26.0716,26.0808,25300.0
2014-04-11 14:45:00,28.4,28.42,28.35,28.37,37300.0,26.0808,26.0992,26.0349,26.0532,37300.0
2014-04-11 14:50:00,28.37,28.42,28.35,28.41,29500.0,26.0532,26.0992,26.0349,26.09,29500.0
2014-04-11 14:55:00,28.42,28.42,28.38,28.4,27200.0,26.0992,26.0992,26.0624,26.0808,27200.0
2014-04-11 15:00:00,28.39,28.4,28.33,28.35,33700.0,26.0716,26.0808,26.0165,26.0349,33700.0
2014-04-11 15:05:00,28.35,28.43,28.34,28.42,32900.0,26.0349,26.1083,26.0257,26.0992,32900.0
2014-04-11 15:10:00,28.42,28.42,28.36,28.37,46400.0,26.0992,26.0992,26.0441,26.0532,46400.0
2014-04-11 15:15:00,28.37,28.41,28.36,28.4,41700.0,26.0532,26.09,26.0441,26.0808,41700.0
2014-04-11 15:20:00,28.39,28.45,28.39,28.45,33900.0,26.0716,26.1267,26.0716,26.1267,33900.0
2014-04-11 15:25:00,28.45,28.49,28.43,28.49,70700.0,26.1267,26.1634,26.1083,26.1634,70700.0
2014-04-11 15:30:00,28.49,28.5,28.44,28.47,89000.0,26.1634,26.1726,26.1175,26.1451,89000.0
2014-04-11 15:35:00,28.47,28.49,28.42,28.45,41700.0,26.1451,26.1634,26.0992,26.1267,41700.0
2014-04-11 15:40:00,28.44,28.47,28.42,28.45,60300.0,26.1175,26.1451,26.0992,26.1267,60300.0
2014-04-11 15:45:00,28.44,28.45,28.4,28.44,77300.0,26.1175,26.1267,26.0808,26.1175,77300.0
2014-04-11 15:50:00,28.44,28.44,28.39,28.41,113900.0,26.1175,26.1175,26.0716,26.09,113900.0
2014-04-11 15:55:00,28.41,28.43,28.39,28.4,142800.0,26.09,26.1083,26.0716,26.0808,142800.0
2014-04-14 09:30:00,28.48,28.61,28.44,28.46,45700.0,26.1543,26.2736,26.1175,26.1359,45700.0
2014-04-14 09:35:00,28.45,28.61,28.45,28.58,44900.0,26.1267,26.2736,26.1267,26.2461,44900.0
2014-04-14 09:40:00,28.57,28.71,28.56,28.66,55200.0,26.2369,26.3655,26.2277,26.3196,55200.0
2014-04-14 09:45:00,28.66,28.78,28.64,28.73,83000.0,26.3196,26.4298,26.3012,26.3838,83000.0
2014-04-14 09:50:00,28.73,28.74,28.57,28.59,67700.0,26.3838,26.393,26.2369,26.2553,67700.0
2014-04-14 09:55:00,28.58,28.62,28.55,28.61,70100.0,26.2461,26.2828,26.2185,26.2736,70100.0
2014-04-14 10:00:00,28.58,28.67,28.57,28.64,41400.0,26.2461,26.3287,26.2369,26.3012,41400.0
2014-04-14 10:05:00,28.63,28.68,28.59,28.63,105500.0,26.292,26.3379,26.2553,26.292,105500.0
2014-04-14 10:10:00,28.64,28.65,28.59,28.6,39200.0,26.3012,26.3104,26.2553,26.2645,39200.0
2014-04-14 10:15:00,28.59,28.64,28.58,28.64,42500.0,26.2553,26.3012,26.2461,26.3012,42500.0
2014-04-14 10:20:00,28.63,28.64,28.54,28.61,37300.0,26.292,26.3012,26.2094,26.2736,37300.0
2014-04-14 10:25:00,28.61,28.61,28.54,28.55,15700.0,26.2736,26.2736,26.2094,26.2185,15700.0
2014-04-14 10:30:00,28.56,28.63,28.54,28.63,25300.0,26.2277,26.292,26.2094,26.292,25300.0
2014-04-14 10:35:00,28.64,28.65,28.59,28.62,19400.0,26.3012,26.3104,26.2553,26.2828,19400.0
2014-04-14 10:40:00,28.63,28.68,28.61,28.67,17000.0,26.292,26.3379,26.2736,26.3287,17000.0
2014-04-14 10:45:00,28.67,28.69,28.62,28.62,21300.0,26.3287,26.3471,26.2828,26.2828,21300.0
2014-04-14 10:50:00,28.62,28.7,28.62,28.68,23700.0,26.2828,26.3563,26.2828,26.3379,23700.0
2014-04-14 10:55:00,28.69,28.7,28.65,28.68,15400.0,26.3471,26.3563,26.3104,26.3379,15400.0
2014-04-14 11:00:00,28.69,28.71,28.65,28.66,15300.0,26.3471,26.3655,26.3104,26.3196,15300.0
2014-04-14 11:05:00,28.67,28.72,28.65,28.68,52600.0,26.3287,26.3747,26.3104,26.3379,52600.0
2014-04-14 11:10:00,28.69,28.71,28.65,28.71,13000.0,26.3471,26.3655,26.3104,26.3655,13000.0
2014-04-14 11:15:00,28.71,28.71,28.67,28.68,14400.0,26.3655,26.3655,26.3287,26.3379,14400.0
2014-04-14 11:20:00,28.69,28.72,28.64,28.65,8000.0,26.3471,26.3747,26.3012,26.3104,8000.0
2014-04-14 11:25:00,28.65,28.69,28.65,28.66,12400.0,26.3104,26.3471,26.3104,26.3196,12400.0
2014-04-14 11:30:00,28.66,28.71,28.66,28.69,16600.0,26.3196,26.3655,26.3196,26.3471,16600.0
2014-04-14 11:35:00,28.69,28.71,28.66,28.69,21300.0,26.3471,26.3655,26.3196,26.3471,21300.0
2014-04-14 11:40:00,28.69,28.74,28.67,28.73,35600.0,26.3471,26.393,26.3287,26.3838,35600.0
2014-04-14 11:45:00,28.73,28.73,28.71,28.72,9400.0,26.3838,26.3838,26.3655,26.3747,9400.0
2014-04-14 11:50:00,28.72,28.74,28.71,28.72,17100.0,26.3747,26.393,26.3655,26.3747,17100.0
2014-04-14 11:55:00,28.71,28.73,28.69,28.7,17700.0,26.3655,26.3838,26.3471,26.3563,17700.0
2014-04-14 12:00:00,28.7,28.72,28.68,28.71,16500.0,26.3563,26.3747,26.3379,26.3655,16500.0
2014-04-14 12:05:00,28.7,28.71,28.67,28.69,16300.0,26.3563,26.3655,26.3287,26.3471,16300.0
2014-04-14 12:10:00,28.69,28.77,28.69,28.71,35100.0,26.3471,26.4206,26.3471,26.3655,35100.0
2014-04-14 12:15:00,28.71,28.73,28.69,28.73,10800.0,26.3655,26.3838,26.3471,26.3838,10800.0
2014-04-14 12:20:00,28.72,28.73,28.7,28.71,5000.0,26.3747,26.3838,26.3563,26.3655,5000.0
2014-04-14 12:25:00,28.71,28.74,28.69,28.73,14600.0,26.3655,26.393,26.3471,26.3838,14600.0
2014-04-14 12:30:00,28.73,28.74,28.7,28.74,9100.0,26.3838,26.393,26.3563,26.393,9100.0
2014-04-14 12:35:00,28.74,28.77,28.7,28.71,20700.0,26.393,26.4206,26.3563,26.3655,20700.0
2014-04-14 12:40:00,28.71,28.72,28.69,28.69,6100.0,26.3655,26.3747,26.3471,26.3471,6100.0
2014-04-14 12:45:00,28.69,28.7,28.67,28.67,9500.0,26.3471,26.3563,26.3287,26.3287,9500.0
2014-04-14 12:50:00,28.67,28.68,28.64,28.64,8800.0,26.3287,26.3379,26.3012,26.3012,8800.0
2014-04-14 12:55:00,28.64,28.64,28.62,28.63,10200.0,26.3012,26.3012,26.2828,26.292,10200.0
2014-04-14 13:00:00,28.62,28.62,28.6,28.61,10600.0,26.2828,26.2828,26.2645,26.2736,10600.0
2014-04-14 13:05:00,28.61,28.62,28.6,28.62,4200.0,26.2736,26.2828,26.2645,26.2828,4200.0
2014-04-14 13:10:00,28.61,28.62,28.57,28.57,10200.0,26.2736,26.2828,26.2369,26.2369,10200.0
2014-04-14 13:15:00,28.57,28.59,28.55,28.56,27500.0,26.2369,26.2553,26.2185,26.2277,27500.0
2014-04-14 13:20:00,28.56,28.57,28.52,28.54,22700.0,26.2277,26.2369,26.191,26.2094,22700.0
2014-04-14 13:25:00,28.53,28.55,28.53,28.53,9100.0,26.2002,26.2185,26.2002,26.2002,9100.0
2014-04-14 13:30:00,28.53,28.54,28.52,28.53,9900.0,26.2002,26.2094,26.191,26.2002,9900.0
2014-04-14 13:35:00,28.52,28.58,28.52,28.56,14100.0,26.191,26.2461,26.191,26.2277,14100.0
2014-04-14 13:40:00,28.55,28.58,28.54,28.58,17700.0,26.2185,26.2461,26.2094,26.2461,17700.0
2014-04-14 13:45:00,28.57,28.58,28.55,28.55,14200.0,26.2369,26.2461,26.2185,26.2185,14200.0
2014-04-14 13:50:00,28.55,28.56,28.49,28.49,21900.0,26.2185,26.2277,26.1634,26.1634,21900.0
2014-04-14 13:55:00,28.49,28.5,28.46,28.46,29800.0,26.1634,26.1726,26.1359,26.1359,29800.0
2014-04-14 14:00:00,28.46,28.5,28.46,28.49,19500.0,26.1359,26.1726,26.1359,26.1634,19500.0
2014-04-14 14:05:00,28.48,28.51,28.48,28.51,7800.0,26.1543,26.1818,26.1543,26.1818,7800.0
2014-04-14 14:10:00,28.5,28.55,28.5,28.55,19600.0,26.1726,26.2185,26.1726,26.2185,19600.0
2014-04-14 14:15:00,28.55,28.56,28.5,28.5,20800.0,26.2185,26.2277,26.1726,26.1726,20800.0
2014-04-14 14:20:00,28.5,28.5,28.43,28.46,35800.0,26.1726,26.1726,26.1083,26.1359,35800.0
2014-04-14 14:25:00,28.45,28.47,28.42,28.42,20200.0,26.1267,26.1451,26.0992,26.0992,20200.0
2014-04-14 14:30:00,28.42,28.45,28.4,28.45,20400.0,26.0992,26.1267,26.0808,26.1267,20400.0
2014-04-14 14:35:00,28.45,28.47,28.44,28.45,11100.0,26.1267,26.1451,26.1175,26.1267,11100.0
2014-04-14 14:40:00,28.45,28.46,28.41,28.44,29800.0,26.1267,26.1359,26.09,26.1175,29800.0
2014-04-14 14:45:00,28.44,28.46,28.44,28.45,26300.0,26.1175,26.1359,26.1175,26.1267,26300.0
2014-04-14 14:50:00,28.45,28.46,28.41,28.43,28700.0,26.1267,26.1359,26.09,26.1083,28700.0
2014-04-14 14:55:00,28.42,28.42,28.37,28.38,27600.0,26.0992,26.0992,26.0532,26.0624,27600.0
2014-04-14 15:00:00,28.38,28.4,28.34,28.36,51300.0,26.0624,26.0808,26.0257,26.0441,51300.0
2014-04-14 15:05:00,28.36,28.37,28.32,28.33,36800.0,26.0441,26.0532,26.0073,26.0165,36800.0
2014-04-14 15:10:00,28.34,28.34,28.26,28.28,48100.0,26.0257,26.0257,25.9522,25.9706,48100.0
2014-04-14 15:15:00,28.28,28.32,28.28,28.31,35600.0,25.9706,26.0073,25.9706,25.9981,35600.0
2014-04-14 15:20:00,28.31,28.35,28.3,28.35,25100.0,25.9981,26.0349,25.989,26.0349,25100.0
2014-04-14 15:25:00,28.35,28.4,28.34,28.4,32000.0,26.0349,26.0808,26.0257,26.0808,32000.0
2014-04-14 15:30:00,28.4,28.41,28.37,28.4,69000.0,26.0808,26.09,26.0532,26.0808,69000.0
2014-04-14 15:35:00,28.4,28.45,28.39,28.41,44600.0,26.0808,26.1267,26.0716,26.09,44600.0
2014-04-14 15:40:00,28.41,28.45,28.39,28.44,47800.0,26.09,26.1267,26.0716,26.1175,47800.0
2014-04-14 15:45:00,28.44,28.5,28.43,28.47,68100.0,26.1175,26.1726,26.1083,26.1451,68100.0
2014-04-14 15:50:00,28.47,28.49,28.44,28.45,74400.0,26.1451,26.1634,26.1175,26.1267,74400.0
2014-04-14 15:55:00,28.45,28.49,28.44,28.49,82600.0,26.1267,26.1634,26.1175,26.1634,82600.0
2014-04-15 09:30:00,28.57,28.57,28.44,28.45,31400.0,26.2369,26.2369,26.1175,26.1267,31400.0
2014-04-15 09:35:00,28.45,28.51,28.44,28.48,33100.0,26.1267,26.1818,26.1175,26.1543,33100.0
2014-04-15 09:40:00,28.49,28.5,28.43,28.44,36800.0,26.1634,26.1726,26.1083,26.1175,36800.0
2014-04-15 09:45:00,28.44,28.45,28.37,28.39,48700.0,26.1175,26.1267,26.0532,26.0716,48700.0
2014-04-15 09:50:00,28.39,28.39,28.32,28.32,36000.0,26.0716,26.0716,26.0073,26.0073,36000.0
2014-04-15 09:55:00,28.34,28.36,28.3,28.34,51800.0,26.0257,26.0441,25.989,26.0257,51800.0
2014-04-15 10:00:00,28.34,28.38,28.31,28.37,49400.0,26.0257,26.0624,25.9981,26.0532,49400.0
2014-04-15 10:05:00,28.37,28.48,28.36,28.48,38500.0,26.0532,26.1543,26.0441,26.1543,38500.0
2014-04-15 10:10:00,28.47,28.49,28.44,28.46,54700.0,26.1451,26.1634,26.1175,26.1359,54700.0
2014-04-15 10:15:00,28.46,28.5,28.39,28.4,135500.0,26.1359,26.1726,26.0716,26.0808,135500.0
2014-04-15 10:20:00,28.4,28.4,28.32,28.33,28100.0,26.0808,26.0808,26.0073,26.0165,28100.0
2014-04-15 10:25:00,28.34,28.34,28.21,28.25,100300.0,26.0257,26.0257,25.9063,25.943,100300.0
2014-04-15 10:30:00,28.25,28.25,28.19,28.21,64600.0,25.943,25.943,25.8879,25.9063,64600.0
2014-04-15 10:35:00,28.21,28.23,28.19,28.21,33900.0,25.9063,25.9247,25.8879,25.9063,33900.0
2014-04-15 10:40:00,28.22,28.24,28.2,28.21,36500.0,25.9155,25.9339,25.8971,25.9063,36500.0
2014-04-15 10:45:00,28.2,28.27,28.2,28.23,25600.0,25.8971,25.9614,25.8971,25.9247,25600.0
2014-04-15 10:50:00,28.23,28.26,28.2,28.23,34100.0,25.9247,25.9522,25.8971,25.9247,34100.0
2014-04-15 10:55:00,28.23,28.28,28.21,28.28,63400.0,25.9247,25.9706,25.9063,25.9706,63400.0
2014-04-15 11:00:00,28.27,28.27,28.22,28.22,30700.0,25.9614,25.9614,25.9155,25.9155,30700.0
2014-04-15 11:05:00,28.22,28.25,28.19,28.24,61800.0,25.9155,25.943,25.8879,25.9339,61800.0
2014-04-15 11:10:00,28.25,28.27,28.23,28.24,34800.0,25.943,25.9614,25.9247,25.9339,34800.0
2014-04-15 11:15:00,28.24,28.27,28.21,28.21,23000.0,25.9339,25.9614,25.9063,25.9063,23000.0
2014-04-15 11:20:00,28.22,28.23,28.2,28.21,19900.0,25.9155,25.9247,25.8971,25.9063,19900.0
2014-04-15 11:25:00,28.21,28.22,28.2,28.21,37700.0,25.9063,25.9155,25.8971,25.9063,37700.0
2014-04-15 11:30:00,28.2,28.25,28.2,28.22,30600.0,25.8971,25.943,25.8971,25.9155,30600.0
2014-04-15 11:35:00,28.22,28.24,28.21,28.22,15800.0,25.9155,25.9339,25.9063,25.9155,15800.0
2014-04-15 11:40:00,28.22,28.24,28.2,28.2,14400.0,25.9155,25.9339,25.8971,25.8971,14400.0
2014-04-15 11:45:00,28.2,28.23,28.19,28.23,66900.0,25.8971,25.9247,25.8879,25.9247,66900.0
2014-04-15 11:50:00,28.22,28.25,28.21,28.22,29200.0,25.9155,25.943,25.9063,25.9155,29200.0
2014-04-15 11:55:00,28.22,28.23,28.17,28.2,25800.0,25.9155,25.9247,25.8696,25.8971,25800.0
2014-04-15 12:00:00,28.19,28.2,28.15,28.15,14300.0,25.8879,25.8971,25.8512,25.8512,14300.0
2014-04-15 12:05:00,28.15,28.2,28.14,28.17,43700.0,25.8512,25.8971,25.842,25.8696,43700.0
2014-04-15 12:10:00,28.17,28.18,28.16,28.17,16300.0,25.8696,25.8788,25.8604,25.8696,16300.0
2014-04-15 12:15:00,28.17,28.19,28.16,28.16,16400.0,25.8696,25.8879,25.8604,25.8604,16400.0
2014-04-15 12:20:00,28.17,28.2,28.15,28.16,15600.0,25.8696,25.8971,25.8512,25.8604,15600.0
2014-04-15 12:25:00,28.17,28.17,28.14,28.17,15400.0,25.8696,25.8696,25.842,25.8696,15400.0
2014-04-15 12:30:00,28.16,28.17,28.14,28.15,10700.0,25.8604,25.8696,25.842,25.8512,10700.0
2014-04-15 12:35:00,28.15,28.17,28.14,28.14,24600.0,25.8512,25.8696,25.842,25.842,24600.0
2014-04-15 12:40:00,28.15,28.17,28.14,28.16,14500.0,25.8512,25.8696,25.842,25.8604,14500.0
2014-04-15 12:45:00,28.16,28.18,28.16,28.18,25900.0,25.8604,25.8788,25.8604,25.8788,25900.0
2014-04-15 12:50:00,28.18,28.2,28.17,28.2,25700.0,25.8788,25.8971,25.8696,25.8971,25700.0
2014-04-15 12:55:00,28.2,28.2,28.18,28.18,18100.0,25.8971,25.8971,25.8788,25.8788,18100.0
2014-04-15 13:00:00,28.17,28.21,28.17,28.21,24300.0,25.8696,25.9063,25.8696,25.9063,24300.0
2014-04-15 13:05:00,28.2,28.22,28.2,28.2,15900.0,25.8971,25.9155,25.8971,25.8971,15900.0
2014-04-15 13:10:00,28.2,28.2,28.18,28.2,29400.0,25.8971,25.8971,25.8788,25.8971,29400.0
2014-04-15 13:15:00,28.2,28.25,28.2,28.24,33400.0,25.8971,25.943,25.8971,25.9339,33400.0
2014-04-15 13:20:00,28.25,28.25,28.21,28.23,31200.0,25.943,25.943,25.9063,25.9247,31200.0
2014-04-15 13:25:00,28.23,28.26,28.21,28.26,26300.0,25.9247,25.9522,25.9063,25.9522,26300.0
2014-04-15 13:30:00,28.26,28.28,28.23,28.28,19600.0,25.9522,25.9706,25.9247,25.9706,19600.0
2014-04-15 13:35:00,28.28,28.3,28.26,28.26,25700.0,25.9706,25.989,25.9522,25.9522,25700.0
2014-04-15 13:40:00,28.26,28.3,28.26,28.29,27100.0,25.9522,25.989,25.9522,25.9798,27100.0
2014-04-15 13:45:00,28.29,28.32,28.28,28.3,29700.0,25.9798,26.0073,25.9706,25.989,29700.0
2014-04-15 13:50:00,28.3,28.31,28.3,28.3,11100.0,25.989,25.9981,25.989,25.989,11100.0
2014-04-15 13:55:00,28.31,28.37,28.3,28.35,38300.0,25.9981,26.0532,25.989,26.0349,38300.0
2014-04-15 14:00:00,28.35,28.38,28.34,28.38,17100.0,26.0349,26.0624,26.0257,26.0624,17100.0
2014-04-15 14:05:00,28.38,28.43,28.37,28.4,22800.0,26.0624,26.1083,26.0532,26.0808,22800.0
2014-04-15 14:10:00,28.4,28.41,28.39,28.41,20600.0,26.0808,26.09,26.0716,26.09,20600.0
2014-04-15 14:15:00,28.4,28.43,28.39,28.4,17800.0,26.0808,26.1083,26.0716,26.0808,17800.0
2014-04-15 14:20:00,28.4,28.41,28.37,28.4,21300.0,26.0808,26.09,26.0532,26.0808,21300.0
2014-04-15 14:25:00,28.41,28.44,28.39,28.43,25900.0,26.09,26.1175,26.0716,26.1083,25900.0
2014-04-15 14:30:00,28.42,28.46,28.41,28.45,15800.0,26.0992,26.1359,26.09,26.1267,15800.0
2014-04-15 14:35:00,28.45,28.49,28.44,28.48,22600.0,26.1267,26.1634,26.1175,26.1543,22600.0
2014-04-15 14:40:00,28.48,28.51,28.48,28.5,18400.0,26.1543,26.1818,26.1543,26.1726,18400.0
2014-04-15 14:45:00,28.5,28.51,28.48,28.51,31300.0,26.1726,26.1818,26.1543,26.1818,31300.0
2014-04-15 14:50:00,28.51,28.55,28.5,28.53,22900.0,26.1818,26.2185,26.1726,26.2002,22900.0
2014-04-15 14:55:00,28.54,28.54,28.47,28.47,51600.0,26.2094,26.2094,26.1451,26.1451,51600.0
2014-04-15 15:00:00,28.47,28.52,28.46,28.49,31600.0,26.1451,26.191,26.1359,26.1634,31600.0
2014-04-15 15:05:00,28.5,28.5,28.45,28.46,15400.0,26.1726,26.1726,26.1267,26.1359,15400.0
2014-04-15 15:10:00,28.46,28.49,28.44,28.49,41900.0,26.1359,26.1634,26.1175,26.1634,41900.0
2014-04-15 15:15:00,28.48,28.51,28.45,28.5,29900.0,26.1543,26.1818,26.1267,26.1726,29900.0
2014-04-15 15:20:00,28.5,28.52,28.47,28.48,44600.0,26.1726,26.191,26.1451,26.1543,44600.0
2014-04-15 15:25:00,28.48,28.53,28.46,28.52,40000.0,26.1543,26.2002,26.1359,26.191,40000.0
2014-04-15 15:30:00,28.52,28.53,28.49,28.51,48500.0,26.191,26.2002,26.1634,26.1818,48500.0
2014-04-15 15:35:00,28.51,28.53,28.47,28.48,41500.0,26.1818,26.2002,26.1451,26.1543,41500.0
2014-04-15 15:40:00,28.48,28.49,28.44,28.44,44800.0,26.1543,26.1634,26.1175,26.1175,44800.0
2014-04-15 15:45:00,28.45,28.53,28.45,28.52,132300.0,26.1267,26.2002,26.1267,26.191,132300.0
2014-04-15 15:50:00,28.51,28.56,28.5,28.56,93200.0,26.1818,26.2277,26.1726,26.2277,93200.0
2014-04-15 15:55:00,28.56,28.56,28.54,28.54,160600.0,26.2277,26.2277,26.2094,26.2094,160600.0
2014-04-16 09:30:00,28.55,28.7,28.48,28.5,102000.0,26.2185,26.3563,26.1543,26.1726,102000.0
2014-04-16 09:35:00,28.5,28.57,28.46,28.49,47900.0,26.1726,26.2369,26.1359,26.1634,47900.0
2014-04-16 09:40:00,28.47,28.51,28.45,28.45,43600.0,26.1451,26.1818,26.1267,26.1267,43600.0
2014-04-16 09:45:00,28.46,28.48,28.42,28.43,32900.0,26.1359,26.1543,26.0992,26.1083,32900.0
2014-04-16 09:50:00,28.43,28.55,28.43,28.5,166900.0,26.1083,26.2185,26.1083,26.1726,166900.0
2014-04-16 09:55:00,28.5,28.61,28.5,28.59,24100.0,26.1726,26.2736,26.1726,26.2553,24100.0
2014-04-16 10:00:00,28.59,28.61,28.53,28.53,29300.0,26.2553,26.2736,26.2002,26.2002,29300.0
2014-04-16 10:05:00,28.54,28.58,28.51,28.54,29900.0,26.2094,26.2461,26.1818,26.2094,29900.0
2014-04-16 10:10:00,28.53,28.56,28.49,28.52,62500.0,26.2002,26.2277,26.1634,26.191,62500.0
2014-04-16 10:15:00,28.53,28.58,28.47,28.57,24100.0,26.2002,26.2461,26.1451,26.2369,24100.0
2014-04-16 10:20:00,28.58,28.59,28.48,28.52,25300.0,26.2461,26.2553,26.1543,26.191,25300.0
2014-04-16 10:25:00,28.52,28.55,28.5,28.53,20300.0,26.191,26.2185,26.1726,26.2002,20300.0
2014-04-16 10:30:00,28.55,28.58,28.52,28.55,105100.0,26.2185,26.2461,26.191,26.2185,105100.0
2014-04-16 10:35:00,28.56,28.6,28.53,28.56,35200.0,26.2277,26.2645,26.2002,26.2277,35200.0
2014-04-16 10:40:00,28.56,28.59,28.53,28.54,77000.0,26.2277,26.2553,26.2002,26.2094,77000.0
2014-04-16 10:45:00,28.53,28.54,28.5,28.52,28000.0,26.2002,26.2094,26.1726,26.191,28000.0
2014-04-16 10:50:00,28.53,28.55,28.5,28.53,35900.0,26.2002,26.2185,26.1726,26.2002,35900.0
2014-04-16 10:55:00,28.54,28.55,28.47,28.5,57500.0,26.2094,26.2185,26.1451,26.1726,57500.0
2014-04-16 11:00:00,28.5,28.52,28.47,28.49,39300.0,26.1726,26.191,26.1451,26.1634,39300.0
2014-04-16 11:05:00,28.5,28.51,28.44,28.48,53100.0,26.1726,26.1818,26.1175,26.1543,53100.0
2014-04-16 11:10:00,28.47,28.52,28.46,28.51,23200.0,26.1451,26.191,26.1359,26.1818,23200.0
2014-04-16 11:15:00,28.52,28.55,28.5,28.5,43100.0,26.191,26.2185,26.1726,26.1726,43100.0
2014-04-16 11:20:00,28.5,28.55,28.49,28.52,32700.0,26.1726,26.2185,26.1634,26.191,32700.0
2014-04-16 11:25:00,28.52,28.52,28.48,28.48,20900.0,26.191,26.191,26.1543,26.1543,20900.0
2014-04-16 11:30:00,28.48,28.52,28.45,28.46,17400.0,26.1543,26.191,26.1267,26.1359,17400.0
2014-04-16 11:35:00,28.46,28.46,28.42,28.45,19300.0,26.1359,26.1359,26.0992,26.1267,19300.0
2014-04-16 11:40:00,28.45,28.47,28.43,28.46,23700.0,26.1267,26.1451,26.1083,26.1359,23700.0
2014-04-16 11:45:00,28.46,28.48,28.45,28.47,14500.0,26.1359,26.1543,26.1267,26.1451,14500.0
2014-04-16 11:50:00,28.48,28.51,28.46,28.48,56400.0,26.1543,26.1818,26.1359,26.1543,56400.0
2014-04-16 11:55:00,28.48,28.51,28.46,28.48,15900.0,26.1543,26.1818,26.1359,26.1543,15900.0
2014-04-16 12:00:00,28.48,28.49,28.46,28.49,15800.0,26.1543,26.1634,26.1359,26.1634,15800.0
2014-04-16 12:05:00,28.48,28.51,28.45,28.45,72900.0,26.1543,26.1818,26.1267,26.1267,72900.0
2014-04-16 12:10:00,28.46,28.48,28.4,28.42,26400.0,26.1359,26.1543,26.0808,26.0992,26400.0
2014-04-16 12:15:00,28.42,28.47,28.42,28.47,54100.0,26.0992,26.1451,26.0992,26.1451,54100.0
2014-04-16 12:20:00,28.48,28.48,28.43,28.45,48500.0,26.1543,26.1543,26.1083,26.1267,48500.0
2014-04-16 12:25:00,28.45,28.5,28.44,28.49,55600.0,26.1267,26.1726,26.1175,26.1634,55600.0
2014-04-16 12:30:00,28.49,28.51,28.48,28.49,37100.0,26.1634,26.1818,26.1543,26.1634,37100.0
2014-04-16 12:35:00,28.48,28.5,28.47,28.48,19800.0,26.1543,26.1726,26.1451,26.1543,19800.0
2014-04-16 12:40:00,28.48,28.5,28.47,28.48,31900.0,26.1543,26.1726,26.1451,26.1543,31900.0
2014-04-16 12:45:00,28.48,28.48,28.44,28.47,55500.0,26.1543,26.1543,26.1175,26.1451,55500.0
2014-04-16 12:50:00,28.48,28.5,28.47,28.5,12100.0,26.1543,26.1726,26.1451,26.1726,12100.0
2014-04-16 12:55:00,28.5,28.5,28.44,28.44,23400.0,26.1726,26.1726,26.1175,26.1175,23400.0
2014-04-16 13:00:00,28.43,28.5,28.43,28.49,71500.0,26.1083,26.1726,26.1083,26.1634,71500.0
2014-04-16 13:05:00,28.49,28.53,28.48,28.53,66200.0,26.1634,26.2002,26.1543,26.2002,66200.0
2014-04-16 13:10:00,28.53,28.54,28.51,28.54,29500.0,26.2002,26.2094,26.1818,26.2094,29500.0
2014-04-16 13:15:00,28.54,28.55,28.52,28.54,52300.0,26.2094,26.2185,26.191,26.2094,52300.0
2014-04-16 13:20:00,28.55,28.58,28.53,28.54,29400.0,26.2185,26.2461,26.2002,26.2094,29400.0
2014-04-16 13:25:00,28.54,28.57,28.54,28.57,11900.0,26.2094,26.2369,26.2094,26.2369,11900.0
2014-04-16 13:30:00,28.57,28.57,28.49,28.5,21300.0,26.2369,26.2369,26.1634,26.1726,21300.0
2014-04-16 13:35:00,28.49,28.53,28.49,28.53,14600.0,26.1634,26.2002,26.1634,26.2002,14600.0
2014-04-16 13:40:00,28.53,28.55,28.49,28.52,27000.0,26.2002,26.2185,26.1634,26.191,27000.0
2014-04-16 13:45:00,28.51,28.54,28.49,28.49,48700.0,26.1818,26.2094,26.1634,26.1634,48700.0
2014-04-16 13:50:00,28.5,28.5,28.47,28.47,12500.0,26.1726,26.1726,26.1451,26.1451,12500.0
2014-04-16 13:55:00,28.47,28.54,28.45,28.54,20800.0,26.1451,26.2094,26.1267,26.2094,20800.0
2014-04-16 14:00:00,28.54,28.56,28.52,28.52,15900.0,26.2094,26.2277,26.191,26.191,15900.0
2014-04-16 14:05:00,28.53,28.59,28.53,28.58,11900.0,26.2002,26.2553,26.2002,26.2461,11900.0
2014-04-16 14:10:00,28.58,28.59,28.55,28.57,18600.0,26.2461,26.2553,26.2185,26.2369,18600.0
2014-04-16 14:15:00,28.57,28.58,28.51,28.54,59100.0,26.2369,26.2461,26.1818,26.2094,59100.0
2014-04-16 14:20:00,28.55,28.59,28.54,28.57,22600.0,26.2185,26.2553,26.2094,26.2369,22600.0
2014-04-16 14:25:00,28.57,28.59,28.56,28.59,14500.0,26.2369,26.2553,26.2277,26.2553,14500.0
2014-04-16 14:30:00,28.59,28.6,28.56,28.58,90300.0,26.2553,26.2645,26.2277,26.2461,90300.0
2014-04-16 14:35:00,28.57,28.6,28.56,28.59,25500.0,26.2369,26.2645,26.2277,26.2553,25500.0
2014-04-16 14:40:00,28.59,28.61,28.55,28.6,55500.0,26.2553,26.2736,26.2185,26.2645,55500.0
2014-04-16 14:45:00,28.6,28.61,28.57,28.57,44300.0,26.2645,26.2736,26.2369,26.2369,44300.0
2014-04-16 14:50:00,28.56,28.56,28.53,28.53,15100.0,26.2277,26.2277,26.2002,26.2002,15100.0
2014-04-16 14:55:00,28.53,28.54,28.53,28.53,9800.0,26.2002,26.2094,26.2002,26.2002,9800.0
2014-04-16 15:00:00,28.53,28.55,28.52,28.54,140000.0,26.2002,26.2185,26.191,26.2094,140000.0
2014-04-16 15:05:00,28.55,28.57,28.51,28.56,48200.0,26.2185,26.2369,26.1818,26.2277,48200.0
2014-04-16 15:10:00,28.56,28.6,28.53,28.54,26400.0,26.2277,26.2645,26.2002,26.2094,26400.0
2014-04-16 15:15:00,28.54,28.58,28.51,28.51,38800.0,26.2094,26.2461,26.1818,26.1818,38800.0
2014-04-16 15:20:00,28.51,28.58,28.51,28.57,58000.0,26.1818,26.2461,26.1818,26.2369,58000.0
2014-04-16 15:25:00,28.58,28.59,28.56,28.56,23400.0,26.2461,26.2553,26.2277,26.2277,23400.0
2014-04-16 15:30:00,28.56,28.59,28.54,28.55,70800.0,26.2277,26.2553,26.2094,26.2185,70800.0
2014-04-16 15:35:00,28.56,28.6,28.56,28.6,29100.0,26.2277,26.2645,26.2277,26.2645,29100.0
2014-04-16 15:40:00,28.6,28.61,28.57,28.6,65400.0,26.2645,26.2736,26.2369,26.2645,65400.0
2014-04-16 15:45:00,28.59,28.6,28.55,28.57,48800.0,26.2553,26.2645,26.2185,26.2369,48800.0
2014-04-16 15:50:00,28.57,28.57,28.55,28.55,107800.0,26.2369,26.2369,26.2185,26.2185,107800.0
2014-04-16 15:55:00,28.56,28.57,28.52,28.52,444400.0,26.2277,26.2369,26.191,26.191,444400.0
2014-04-17 09:30:00,28.51,28.67,28.46,28.67,163400.0,26.1818,26.3287,26.1359,26.3287,163400.0
2014-04-17 09:35:00,28.67,28.67,28.57,28.59,71200.0,26.3287,26.3287,26.2369,26.2553,71200.0
2014-04-17 09:40:00,28.6,28.6,28.51,28.54,29900.0,26.2645,26.2645,26.1818,26.2094,29900.0
2014-04-17 09:45:00,28.54,28.62,28.51,28.56,48900.0,26.2094,26.2828,26.1818,26.2277,48900.0
2014-04-17 09:50:00,28.56,28.63,28.56,28.58,57100.0,26.2277,26.292,26.2277,26.2461,57100.0
2014-04-17 09:55:00,28.57,28.58,28.46,28.46,73000.0,26.2369,26.2461,26.1359,26.1359,73000.0
2014-04-17 10:00:00,28.49,28.56,28.47,28.56,25900.0,26.1634,26.2277,26.1451,26.2277,25900.0
2014-04-17 10:05:00,28.55,28.59,28.49,28.58,115100.0,26.2185,26.2553,26.1634,26.2461,115100.0
2014-04-17 10:10:00,28.58,28.65,28.58,28.65,52700.0,26.2461,26.3104,26.2461,26.3104,52700.0
2014-04-17 10:15:00,28.65,28.65,28.57,28.57,49600.0,26.3104,26.3104,26.2369,26.2369,49600.0
2014-04-17 10:20:00,28.58,28.62,28.58,28.61,71600.0,26.2461,26.2828,26.2461,26.2736,71600.0
2014-04-17 10:25:00,28.61,28.61,28.55,28.59,33400.0,26.2736,26.2736,26.2185,26.2553,33400.0
2014-04-17 10:30:00,28.6,28.63,28.59,28.59,60800.0,26.2645,26.292,26.2553,26.2553,60800.0
2014-04-17 10:35:00,28.6,28.67,28.59,28.67,38400.0,26.2645,26.3287,26.2553,26.3287,38400.0
2014-04-17 10:40:00,28.67,28.7,28.61,28.61,27100.0,26.3287,26.3563,26.2736,26.2736,27100.0
2014-04-17 10:45:00,28.62,28.68,28.61,28.66,35600.0,26.2828,26.3379,26.2736,26.3196,35600.0
2014-04-17 10:50:00,28.65,28.68,28.65,28.67,10500.0,26.3104,26.3379,26.3104,26.3287,10500.0
2014-04-17 10:55:00,28.66,28.68,28.66,28.68,50500.0,26.3196,26.3379,26.3196,26.3379,50500.0
2014-04-17 11:00:00,28.67,28.68,28.58,28.58,54200.0,26.3287,26.3379,26.2461,26.2461,54200.0
2014-04-17 11:05:00,28.58,28.59,28.54,28.58,22400.0,26.2461,26.2553,26.2094,26.2461,22400.0
2014-04-17 11:10:00,28.57,28.63,28.55,28.63,60600.0,26.2369,26.292,26.2185,26.292,60600.0
2014-04-17 11:15:00,28.63,28.67,28.63,28.67,42100.0,26.292,26.3287,26.292,26.3287,42100.0
2014-04-17 11:20:00,28.67,28.68,28.65,28.68,34700.0,26.3287,26.3379,26.3104,26.3379,34700.0
2014-04-17 11:25:00,28.68,28.68,28.65,28.66,17300.0,26.3379,26.3379,26.3104,26.3196,17300.0
2014-04-17 11:30:00,28.66,28.68,28.65,28.66,26400.0,26.3196,26.3379,26.3104,26.3196,26400.0
2014-04-17 11:35:00,28.66,28.66,28.64,28.65,12100.0,26.3196,26.3196,26.3012,26.3104,12100.0
2014-04-17 11:40:00,28.64,28.67,28.64,28.66,31000.0,26.3012,26.3287,26.3012,26.3196,31000.0
2014-04-17 11:45:00,28.66,28.67,28.61,28.61,32200.0,26.3196,26.3287,26.2736,26.2736,32200.0
2014-04-17 11:50:00,28.61,28.62,28.58,28.61,14900.0,26.2736,26.2828,26.2461,26.2736,14900.0
2014-04-17 11:55:00,28.62,28.67,28.62,28.65,20300.0,26.2828,26.3287,26.2828,26.3104,20300.0
2014-04-17 12:00:00,28.64,28.65,28.6,28.65,17600.0,26.3012,26.3104,26.2645,26.3104,17600.0
2014-04-17 12:05:00,28.65,28.65,28.61,28.62,8800.0,26.3104,26.3104,26.2736,26.2828,8800.0
2014-04-17 12:10:00,28.61,28.62,28.58,28.62,20800.0,26.2736,26.2828,26.2461,26.2828,20800.0
2014-04-17 12:15:00,28.62,28.62,28.56,28.56,16100.0,26.2828,26.2828,26.2277,26.2277,16100.0
2014-04-17 12:20:00,28.56,28.6,28.54,28.58,24400.0,26.2277,26.2645,26.2094,26.2461,24400.0
2014-04-17 12:25:00,28.57,28.59,28.54,28.54,10900.0,26.2369,26.2553,26.2094,26.2094,10900.0
2014-04-17 12:30:00,28.55,28.55,28.51,28.54,8300.0,26.2185,26.2185,26.1818,26.2094,8300.0
2014-04-17 12:35:00,28.54,28.56,28.5,28.54,14100.0,26.2094,26.2277,26.1726,26.2094,14100.0
2014-04-17 12:40:00,28.55,28.57,28.54,28.54,8600.0,26.2185,26.2369,26.2094,26.2094,8600.0
2014-04-17 12:45:00,28.55,28.6,28.54,28.6,19000.0,26.2185,26.2645,26.2094,26.2645,19000.0
2014-04-17 12:50:00,28.6,28.6,28.57,28.59,13300.0,26.2645,26.2645,26.2369,26.2553,13300.0
2014-04-17 12:55:00,28.59,28.63,28.59,28.61,21300.0,26.2553,26.292,26.2553,26.2736,21300.0
2014-04-17 13:00:00,28.61,28.65,28.6,28.64,11600.0,26.2736,26.3104,26.2645,26.3012,11600.0
2014-04-17 13:05:00,28.64,28.64,28.61,28.62,8400.0,26.3012,26.3012,26.2736,26.2828,8400.0
2014-04-17 13:10:00,28.63,28.67,28.63,28.65,24400.0,26.292,26.3287,26.292,26.3104,24400.0
2014-04-17 13:15:00,28.64,28.65,28.6,28.6,36100.0,26.3012,26.3104,26.2645,26.2645,36100.0
2014-04-17 13:20:00,28.61,28.66,28.6,28.65,22000.0,26.2736,26.3196,26.2645,26.3104,22000.0
2014-04-17 13:25:00,28.65,28.66,28.62,28.63,15500.0,26.3104,26.3196,26.2828,26.292,15500.0
2014-04-17 13:30:00,28.64,28.66,28.64,28.65,4300.0,26.3012,26.3196,26.3012,26.3104,4300.0
2014-04-17 13:35:00,28.65,28.65,28.59,28.6,27900.0,26.3104,26.3104,26.2553,26.2645,27900.0
2014-04-17 13:40:00,28.6,28.63,28.59,28.61,10100.0,26.2645,26.292,26.2553,26.2736,10100.0
2014-04-17 13:45:00,28.61,28.62,28.57,28.57,28900.0,26.2736,26.2828,26.2369,26.2369,28900.0
2014-04-17 13:50:00,28.57,28.61,28.57,28.6,10300.0,26.2369,26.2736,26.2369,26.2645,10300.0
2014-04-17 13:55:00,28.6,28.61,28.6,28.6,3000.0,26.2645,26.2736,26.2645,26.2645,3000.0
2014-04-17 14:00:00,28.6,28.61,28.53,28.53,31200.0,26.2645,26.2736,26.2002,26.2002,31200.0
2014-04-17 14:05:00,28.53,28.57,28.52,28.56,79000.0,26.2002,26.2369,26.191,26.2277,79000.0
2014-04-17 14:10:00,28.56,28.59,28.55,28.59,14400.0,26.2277,26.2553,26.2185,26.2553,14400.0
2014-04-17 14:15:00,28.59,28.6,28.59,28.6,6900.0,26.2553,26.2645,26.2553,26.2645,6900.0
2014-04-17 14:20:00,28.6,28.64,28.59,28.59,29800.0,26.2645,26.3012,26.2553,26.2553,29800.0
2014-04-17 14:25:00,28.59,28.62,28.59,28.61,14800.0,26.2553,26.2828,26.2553,26.2736,14800.0
2014-04-17 14:30:00,28.61,28.63,28.61,28.62,9800.0,26.2736,26.292,26.2736,26.2828,9800.0
2014-04-17 14:35:00,28.62,28.65,28.62,28.64,32200.0,26.2828,26.3104,26.2828,26.3012,32200.0
2014-04-17 14:40:00,28.64,28.66,28.64,28.65,29300.0,26.3012,26.3196,26.3012,26.3104,29300.0
2014-04-17 14:45:00,28.65,28.65,28.62,28.62,27300.0,26.3104,26.3104,26.2828,26.2828,27300.0
2014-04-17 14:50:00,28.63,28.66,28.63,28.66,34300.0,26.292,26.3196,26.292,26.3196,34300.0
2014-04-17 14:55:00,28.66,28.66,28.64,28.65,13300.0,26.3196,26.3196,26.3012,26.3104,13300.0
2014-04-17 15:00:00,28.65,28.67,28.64,28.67,22600.0,26.3104,26.3287,26.3012,26.3287,22600.0
2014-04-17 15:05:00,28.66,28.67,28.64,28.67,43200.0,26.3196,26.3287,26.3012,26.3287,43200.0
2014-04-17 15:10:00,28.67,28.69,28.67,28.68,25600.0,26.3287,26.3471,26.3287,26.3379,25600.0
2014-04-17 15:15:00,28.69,28.71,28.66,28.67,35400.0,26.3471,26.3655,26.3196,26.3287,35400.0
2014-04-17 15:20:00,28.66,28.69,28.66,28.69,25100.0,26.3196,26.3471,26.3196,26.3471,25100.0
2014-04-17 15:25:00,28.69,28.7,28.69,28.7,11400.0,26.3471,26.3563,26.3471,26.3563,11400.0
2014-04-17 15:30:00,28.7,28.7,28.66,28.67,56900.0,26.3563,26.3563,26.3196,26.3287,56900.0
2014-04-17 15:35:00,28.68,28.7,28.68,28.69,35200.0,26.3379,26.3563,26.3379,26.3471,35200.0
2014-04-17 15:40:00,28.69,28.7,28.67,28.67,31400.0,26.3471,26.3563,26.3287,26.3287,31400.0
2014-04-17 15:45:00,28.67,28.68,28.64,28.67,89300.0,26.3287,26.3379,26.3012,26.3287,89300.0
2014-04-17 15:50:00,28.66,28.67,28.61,28.62,129800.0,26.3196,26.3287,26.2736,26.2828,129800.0
2014-04-17 15:55:00,28.61,28.63,28.54,28.6,346500.0,26.2736,26.292,26.2094,26.2645,346500.0
2014-04-21 09:30:00,28.7,28.83,28.67,28.83,33500.0,26.3563,26.4757,26.3287,26.4757,33500.0
2014-04-21 09:35:00,28.85,28.85,28.73,28.77,28100.0,26.494,26.494,26.3838,26.4206,28100.0
2014-04-21 09:40:00,28.77,28.78,28.74,28.75,35100.0,26.4206,26.4298,26.393,26.4022,35100.0
2014-04-21 09:45:00,28.75,28.8,28.73,28.8,31300.0,26.4022,26.4481,26.3838,26.4481,31300.0
2014-04-21 09:50:00,28.8,28.83,28.79,28.83,36800.0,26.4481,26.4757,26.4389,26.4757,36800.0
2014-04-21 09:55:00,28.83,28.88,28.8,28.8,99300.0,26.4757,26.5216,26.4481,26.4481,99300.0
2014-04-21 10:00:00,28.81,28.86,28.81,28.84,57300.0,26.4573,26.5032,26.4573,26.4849,57300.0
2014-04-21 10:05:00,28.84,28.86,28.77,28.8,36900.0,26.4849,26.5032,26.4206,26.4481,36900.0
2014-04-21 10:10:00,28.8,28.8,28.75,28.75,12800.0,26.4481,26.4481,26.4022,26.4022,12800.0
2014-04-21 10:15:00,28.75,28.78,28.74,28.76,19800.0,26.4022,26.4298,26.393,26.4114,19800.0
2014-04-21 10:20:00,28.76,28.77,28.73,28.77,15800.0,26.4114,26.4206,26.3838,26.4206,15800.0
2014-04-21 10:25:00,28.77,28.77,28.75,28.77,13600.0,26.4206,26.4206,26.4022,26.4206,13600.0
2014-04-21 10:30:00,28.76,28.76,28.71,28.71,26800.0,26.4114,26.4114,26.3655,26.3655,26800.0
2014-04-21 10:35:00,28.71,28.71,28.61,28.63,51700.0,26.3655,26.3655,26.2736,26.292,51700.0
2014-04-21 10:40:00,28.63,28.65,28.6,28.62,38000.0,26.292,26.3104,26.2645,26.2828,38000.0
2014-04-21 10:45:00,28.62,28.65,28.62,28.65,21800.0,26.2828,26.3104,26.2828,26.3104,21800.0
2014-04-21 10:50:00,28.64,28.64,28.58,28.59,28200.0,26.3012,26.3012,26.2461,26.2553,28200.0
2014-04-21 10:55:00,28.59,28.59,28.54,28.54,38800.0,26.2553,26.2553,26.2094,26.2094,38800.0
2014-04-21 11:00:00,28.54,28.59,28.53,28.58,41100.0,26.2094,26.2553,26.2002,26.2461,41100.0
2014-04-21 11:05:00,28.59,28.63,28.59,28.63,16800.0,26.2553,26.292,26.2553,26.292,16800.0
2014-04-21 11:10:00,28.63,28.7,28.63,28.69,45500.0,26.292,26.3563,26.292,26.3471,45500.0
2014-04-21 11:15:00,28.69,28.73,28.68,28.72,37700.0,26.3471,26.3838,26.3379,26.3747,37700.0
2014-04-21 11:20:00,28.71,28.74,28.7,28.74,6900.0,26.3655,26.393,26.3563,26.393,6900.0
2014-04-21 11:25:00,28.73,28.75,28.73,28.73,13500.0,26.3838,26.4022,26.3838,26.3838,13500.0
2014-04-21 11:30:00,28.74,28.77,28.73,28.75,12900.0,26.393,26.4206,26.3838,26.4022,12900.0
2014-04-21 11:35:00,28.76,28.79,28.75,28.79,27300.0,26.4114,26.4389,26.4022,26.4389,27300.0
2014-04-21 11:40:00,28.79,28.83,28.79,28.82,23900.0,26.4389,26.4757,26.4389,26.4665,23900.0
2014-04-21 11:45:00,28.82,28.83,28.78,28.8,33400.0,26.4665,26.4757,26.4298,26.4481,33400.0
2014-04-21 11:50:00,28.8,28.82,28.77,28.82,11000.0,26.4481,26.4665,26.4206,26.4665,11000.0
2014-04-21 11:55:00,28.81,28.84,28.78,28.83,122700.0,26.4573,26.4849,26.4298,26.4757,122700.0
2014-04-21 12:00:00,28.83,28.94,28.83,28.93,129200.0,26.4757,26.5767,26.4757,26.5675,129200.0
2014-04-21 12:05:00,28.92,28.97,28.92,28.94,47200.0,26.5583,26.6042,26.5583,26.5767,47200.0
2014-04-21 12:10:00,28.93,28.95,28.9,28.91,8700.0,26.5675,26.5859,26.54,26.5491,8700.0
2014-04-21 12:15:00,28.9,28.91,28.88,28.89,5500.0,26.54,26.5491,26.5216,26.5308,5500.0
2014-04-21 12:20:00,28.89,28.9,28.86,28.87,9400.0,26.5308,26.54,26.5032,26.5124,9400.0
2014-04-21 12:25:00,28.87,28.91,28.87,28.89,14900.0,26.5124,26.5491,26.5124,26.5308,14900.0
2014-04-21 12:30:00,28.88,28.89,28.87,28.88,3300.0,26.5216,26.5308,26.5124,26.5216,3300.0
2014-04-21 12:35:00,28.87,28.88,28.85,28.86,12800.0,26.5124,26.5216,26.494,26.5032,12800.0
2014-04-21 12:40:00,28.85,28.86,28.83,28.83,19600.0,26.494,26.5032,26.4757,26.4757,19600.0
2014-04-21 12:45:00,28.85,28.85,28.82,28.82,9100.0,26.494,26.494,26.4665,26.4665,9100.0
2014-04-21 12:50:00,28.83,28.9,28.81,28.89,318400.0,26.4757,26.54,26.4573,26.5308,318400.0
2014-04-21 12:55:00,28.9,28.91,28.87,28.9,13700.0,26.54,26.5491,26.5124,26.54,13700.0
2014-04-21 13:00:00,28.9,28.91,28.88,28.91,18100.0,26.54,26.5491,26.5216,26.5491,18100.0
2014-04-21 13:05:00,28.91,28.91,28.88,28.9,9600.0,26.5491,26.5491,26.5216,26.54,9600.0
2014-04-21 13:10:00,28.9,28.9,28.9,28.9,2000.0,26.54,26.54,26.54,26.54,2000.0
2014-04-21 13:15:00,28.9,28.93,28.9,28.93,23500.0,26.54,26.5675,26.54,26.5675,23500.0
2014-04-21 13:20:00,28.92,28.94,28.89,28.91,32300.0,26.5583,26.5767,26.5308,26.5491,32300.0
2014-04-21 13:25:00,28.91,28.96,28.91,28.95,10100.0,26.5491,26.5951,26.5491,26.5859,10100.0
2014-04-21 13:30:00,28.95,28.95,28.92,28.94,16900.0,26.5859,26.5859,26.5583,26.5767,16900.0
2014-04-21 13:35:00,28.94,28.96,28.92,28.95,32600.0,26.5767,26.5951,26.5583,26.5859,32600.0
2014-04-21 13:40:00,28.94,28.95,28.94,28.95,6300.0,26.5767,26.5859,26.5767,26.5859,6300.0
2014-04-21 13:45:00,28.95,28.95,28.92,28.94,22100.0,26.5859,26.5859,26.5583,26.5767,22100.0
2014-04-21 13:50:00,28.94,28.94,28.92,28.94,21300.0,26.5767,26.5767,26.5583,26.5767,21300.0
2014-04-21 13:55:00,28.94,28.95,28.93,28.95,23200.0,26.5767,26.5859,26.5675,26.5859,23200.0
2014-04-21 14:00:00,28.95,28.95,28.92,28.93,55800.0,26.5859,26.5859,26.5583,26.5675,55800.0
2014-04-21 14:05:00,28.93,28.94,28.92,28.93,21600.0,26.5675,26.5767,26.5583,26.5675,21600.0
2014-04-21 14:10:00,28.93,28.93,28.91,28.91,9900.0,26.5675,26.5675,26.5491,26.5491,9900.0
2014-04-21 14:15:00,28.92,28.92,28.91,28.92,17900.0,26.5583,26.5583,26.5491,26.5583,17900.0
2014-04-21 14:20:00,28.92,28.92,28.89,28.92,52400.0,26.5583,26.5583,26.5308,26.5583,52400.0
2014-04-21 14:25:00,28.92,28.96,28.91,28.96,32000.0,26.5583,26.5951,26.5491,26.5951,32000.0
2014-04-21 14:30:00,28.95,28.96,28.94,28.95,33000.0,26.5859,26.5951,26.5767,26.5859,33000.0
2014-04-21 14:35:00,28.95,28.97,28.94,28.97,16500.0,26.5859,26.6042,26.5767,26.6042,16500.0
2014-04-21 14:40:00,28.96,29.0,28.96,28.99,25100.0,26.5951,26.6318,26.5951,26.6226,25100.0
2014-04-21 14:45:00,28.99,29.04,28.98,29.04,37100.0,26.6226,26.6685,26.6134,26.6685,37100.0
2014-04-21 14:50:00,29.04,29.06,29.03,29.05,28400.0,26.6685,26.6869,26.6593,26.6777,28400.0
2014-04-21 14:55:00,29.05,29.06,29.0,29.02,43900.0,26.6777,26.6869,26.6318,26.6502,43900.0
2014-04-21 15:00:00,29.01,29.01,28.99,28.99,519200.0,26.641,26.641,26.6226,26.6226,519200.0
2014-04-21 15:05:00,29.0,29.02,28.99,29.0,95500.0,26.6318,26.6502,26.6226,26.6318,95500.0
2014-04-21 15:10:00,29.01,29.01,28.97,29.0,101000.0,26.641,26.641,26.6042,26.6318,101000.0
2014-04-21 15:15:00,28.99,29.0,28.94,28.95,184600.0,26.6226,26.6318,26.5767,26.5859,184600.0
2014-04-21 15:20:00,28.95,28.95,28.88,28.9,157900.0,26.5859,26.5859,26.5216,26.54,157900.0
2014-04-21 15:25:00,28.91,28.94,28.89,28.94,73400.0,26.5491,26.5767,26.5308,26.5767,73400.0
2014-04-21 15:30:00,28.94,28.95,28.9,28.93,93100.0,26.5767,26.5859,26.54,26.5675,93100.0
2014-04-21 15:35:00,28.94,28.94,28.93,28.94,69900.0,26.5767,26.5767,26.5675,26.5767,69900.0
2014-04-21 15:40:00,28.94,28.96,28.91,28.95,174400.0,26.5767,26.5951,26.5491,26.5859,174400.0
2014-04-21 15:45:00,28.95,28.98,28.95,28.98,55300.0,26.5859,26.6134,26.5859,26.6134,55300.0
2014-04-21 15:50:00,28.98,29.01,28.97,29.01,163200.0,26.6134,26.641,26.6042,26.641,163200.0
2014-04-21 15:55:00,29.01,29.03,29.01,29.02,148600.0,26.641,26.6593,26.641,26.6502,148600.0
2014-04-22 09:30:00,29.55,29.73,29.44,29.59,255300.0,27.1369,27.3022,27.0359,27.1736,255300.0
2014-04-22 09:35:00,29.59,29.6,29.51,29.52,130600.0,27.1736,27.1828,27.1002,27.1093,130600.0
2014-04-22 09:40:00,29.49,29.51,29.33,29.37,325900.0,27.0818,27.1002,26.9349,26.9716,325900.0
2014-04-22 09:45:00,29.37,29.38,29.24,29.25,99800.0,26.9716,26.9808,26.8522,26.8614,99800.0
2014-04-22 09:50:00,29.25,29.29,29.21,29.21,106000.0,26.8614,26.8981,26.8247,26.8247,106000.0
2014-04-22 09:55:00,29.21,29.28,29.19,29.25,61400.0,26.8247,26.8889,26.8063,26.8614,61400.0
2014-04-22 10:00:00,29.25,29.38,29.23,29.35,119500.0,26.8614,26.9808,26.843,26.9532,119500.0
2014-04-22 10:05:00,29.35,29.37,29.32,29.34,194400.0,26.9532,26.9716,26.9257,26.944,194400.0
2014-04-22 10:10:00,29.34,29.44,29.32,29.41,305500.0,26.944,27.0359,26.9257,27.0083,305500.0
2014-04-22 10:15:00,29.4,29.46,29.38,29.39,131300.0,26.9991,27.0542,26.9808,26.99,131300.0
2014-04-22 10:20:00,29.4,29.41,29.33,29.33,44600.0,26.9991,27.0083,26.9349,26.9349,44600.0
2014-04-22 10:25:00,29.34,29.39,29.33,29.37,121100.0,26.944,26.99,26.9349,26.9716,121100.0
2014-04-22 10:30:00,29.37,29.4,29.32,29.34,58000.0,26.9716,26.9991,26.9257,26.944,58000.0
2014-04-22 10:35:00,29.34,29.37,29.3,29.33,50000.0,26.944,26.9716,26.9073,26.9349,50000.0
2014-04-22 10:40:00,29.33,29.38,29.33,29.37,82400.0,26.9349,26.9808,26.9349,26.9716,82400.0
2014-04-22 10:45:00,29.36,29.41,29.35,29.4,67400.0,26.9624,27.0083,26.9532,26.9991,67400.0
2014-04-22 10:50:00,29.4,29.5,29.37,29.48,131300.0,26.9991,27.091,26.9716,27.0726,131300.0
2014-04-22 10:55:00,29.48,29.52,29.48,29.51,102500.0,27.0726,27.1093,27.0726,27.1002,102500.0
2014-04-22 11:00:00,29.51,29.54,29.49,29.51,45300.0,27.1002,27.1277,27.0818,27.1002,45300.0
2014-04-22 11:05:00,29.51,29.54,29.48,29.5,109200.0,27.1002,27.1277,27.0726,27.091,109200.0
2014-04-22 11:10:00,29.51,29.55,29.49,29.49,51400.0,27.1002,27.1369,27.0818,27.0818,51400.0
2014-04-22 11:15:00,29.49,29.56,29.49,29.56,21400.0,27.0818,27.1461,27.0818,27.1461,21400.0
2014-04-22 11:20:00,29.55,29.55,29.51,29.52,27500.0,27.1369,27.1369,27.1002,27.1093,27500.0
2014-04-22 11:25:00,29.52,29.52,29.46,29.51,92100.0,27.1093,27.1093,27.0542,27.1002,92100.0
2014-04-22 11:30:00,29.49,29.5,29.43,29.46,33200.0,27.0818,27.091,27.0267,27.0542,33200.0
2014-04-22 11:35:00,29.47,29.47,29.44,29.46,40800.0,27.0634,27.0634,27.0359,27.0542,40800.0
2014-04-22 11:40:00,29.46,29.46,29.33,29.34,37400.0,27.0542,27.0542,26.9349,26.944,37400.0
2014-04-22 11:45:00,29.35,29.38,29.34,29.36,100700.0,26.9532,26.9808,26.944,26.9624,100700.0
2014-04-22 11:50:00,29.35,29.38,29.34,29.38,92800.0,26.9532,26.9808,26.944,26.9808,92800.0
2014-04-22 11:55:00,29.38,29.41,29.37,29.41,15700.0,26.9808,27.0083,26.9716,27.0083,15700.0
2014-04-22 12:00:00,29.41,29.49,29.41,29.48,85300.0,27.0083,27.0818,27.0083,27.0726,85300.0
2014-04-22 12:05:00,29.47,29.55,29.47,29.51,87600.0,27.0634,27.1369,27.0634,27.1002,87600.0
2014-04-22 12:10:00,29.51,29.56,29.5,29.56,57800.0,27.1002,27.1461,27.091,27.1461,57800.0
2014-04-22 12:15:00,29.55,29.63,29.55,29.6,125200.0,27.1369,27.2104,27.1369,27.1828,125200.0
2014-04-22 12:20:00,29.6,29.8,29.6,29.79,205300.0,27.1828,27.3665,27.1828,27.3573,205300.0
2014-04-22 12:25:00,29.78,29.79,29.7,29.71,55300.0,27.3481,27.3573,27.2746,27.2838,55300.0
2014-04-22 12:30:00,29.71,29.72,29.66,29.69,29500.0,27.2838,27.293,27.2379,27.2655,29500.0
2014-04-22 12:35:00,29.69,29.69,29.59,29.6,45700.0,27.2655,27.2655,27.1736,27.1828,45700.0
2014-04-22 12:40:00,29.59,29.66,29.59,29.66,35500.0,27.1736,27.2379,27.1736,27.2379,35500.0
2014-04-22 12:45:00,29.66,29.77,29.65,29.76,91300.0,27.2379,27.3389,27.2287,27.3297,91300.0
2014-04-22 12:50:00,29.75,29.79,29.7,29.77,131100.0,27.3206,27.3573,27.2746,27.3389,131100.0
2014-04-22 12:55:00,29.76,29.76,29.67,29.67,66700.0,27.3297,27.3297,27.2471,27.2471,66700.0
2014-04-22 13:00:00,29.67,29.68,29.64,29.67,80900.0,27.2471,27.2563,27.2195,27.2471,80900.0
2014-04-22 13:05:00,29.67,29.7,29.66,29.67,59900.0,27.2471,27.2746,27.2379,27.2471,59900.0
2014-04-22 13:10:00,29.66,29.66,29.61,29.62,46200.0,27.2379,27.2379,27.192,27.2012,46200.0
2014-04-22 13:15:00,29.61,29.67,29.61,29.65,24800.0,27.192,27.2471,27.192,27.2287,24800.0
2014-04-22 13:20:00,29.65,29.68,29.65,29.66,31100.0,27.2287,27.2563,27.2287,27.2379,31100.0
2014-04-22 13:25:00,29.65,29.69,29.65,29.69,39600.0,27.2287,27.2655,27.2287,27.2655,39600.0
2014-04-22 13:30:00,29.69,29.72,29.66,29.71,82500.0,27.2655,27.293,27.2379,27.2838,82500.0
2014-04-22 13:35:00,29.71,29.75,29.7,29.72,54600.0,27.2838,27.3206,27.2746,27.293,54600.0
2014-04-22 13:40:00,29.71,29.79,29.71,29.76,34100.0,27.2838,27.3573,27.2838,27.3297,34100.0
2014-04-22 13:45:00,29.77,29.77,29.74,29.75,38900.0,27.3389,27.3389,27.3114,27.3206,38900.0
2014-04-22 13:50:00,29.74,29.75,29.71,29.71,35300.0,27.3114,27.3206,27.2838,27.2838,35300.0
2014-04-22 13:55:00,29.71,29.76,29.71,29.75,62800.0,27.2838,27.3297,27.2838,27.3206,62800.0
2014-04-22 14:00:00,29.74,29.79,29.74,29.77,100300.0,27.3114,27.3573,27.3114,27.3389,100300.0
2014-04-22 14:05:00,29.76,29.82,29.76,29.8,87800.0,27.3297,27.3848,27.3297,27.3665,87800.0
2014-04-22 14:10:00,29.81,29.89,29.8,29.84,75200.0,27.3757,27.4491,27.3665,27.4032,75200.0
2014-04-22 14:15:00,29.84,29.89,29.84,29.85,31500.0,27.4032,27.4491,27.4032,27.4124,31500.0
2014-04-22 14:20:00,29.84,29.87,29.83,29.87,41900.0,27.4032,27.4308,27.394,27.4308,41900.0
2014-04-22 14:25:00,29.87,29.87,29.81,29.84,22100.0,27.4308,27.4308,27.3757,27.4032,22100.0
2014-04-22 14:30:00,29.84,29.89,29.8,29.87,137300.0,27.4032,27.4491,27.3665,27.4308,137300.0
2014-04-22 14:35:00,29.88,29.9,29.85,29.9,48100.0,27.4399,27.4583,27.4124,27.4583,48100.0
2014-04-22 14:40:00,29.9,29.95,29.9,29.94,89500.0,27.4583,27.5042,27.4583,27.495,89500.0
2014-04-22 14:45:00,29.94,30.02,29.94,29.98,155800.0,27.495,27.5685,27.495,27.5318,155800.0
2014-04-22 14:50:00,29.97,29.98,29.93,29.93,27700.0,27.5226,27.5318,27.4859,27.4859,27700.0
2014-04-22 14:55:00,29.93,29.93,29.89,29.91,47400.0,27.4859,27.4859,27.4491,27.4675,47400.0
2014-04-22 15:00:00,29.9,29.98,29.9,29.96,73500.0,27.4583,27.5318,27.4583,27.5134,73500.0
2014-04-22 15:05:00,29.96,30.0,29.87,29.92,217800.0,27.5134,27.5501,27.4308,27.4767,217800.0
2014-04-22 15:10:00,29.93,29.96,29.88,29.94,207400.0,27.4859,27.5134,27.4399,27.495,207400.0
2014-04-22 15:15:00,29.95,29.95,29.88,29.91,162200.0,27.5042,27.5042,27.4399,27.4675,162200.0
2014-04-22 15:20:00,29.91,29.96,29.91,29.92,111000.0,27.4675,27.5134,27.4675,27.4767,111000.0
2014-04-22 15:25:00,29.93,29.94,29.87,29.89,111000.0,27.4859,27.495,27.4308,27.4491,111000.0
2014-04-22 15:30:00,29.89,29.94,29.89,29.92,237000.0,27.4491,27.495,27.4491,27.4767,237000.0
2014-04-22 15:35:00,29.92,29.95,29.88,29.95,152000.0,27.4767,27.5042,27.4399,27.5042,152000.0
2014-04-22 15:40:00,29.94,29.95,29.91,29.91,174400.0,27.495,27.5042,27.4675,27.4675,174400.0
2014-04-22 15:45:00,29.91,29.93,29.89,29.91,151300.0,27.4675,27.4859,27.4491,27.4675,151300.0
2014-04-22 15:50:00,29.92,29.94,29.88,29.91,301600.0,27.4767,27.495,27.4399,27.4675,301600.0
2014-04-22 15:55:00,29.91,29.93,29.88,29.91,315700.0,27.4675,27.4859,27.4399,27.4675,315700.0
2014-04-23 09:30:00,29.75,29.89,29.57,29.72,59400.0,27.3206,27.4491,27.1553,27.293,59400.0
2014-04-23 09:35:00,29.71,29.73,29.61,29.66,31400.0,27.2838,27.3022,27.192,27.2379,31400.0
2014-04-23 09:40:00,29.65,29.7,29.57,29.59,40900.0,27.2287,27.2746,27.1553,27.1736,40900.0
2014-04-23 09:45:00,29.6,29.62,29.55,29.56,33500.0,27.1828,27.2012,27.1369,27.1461,33500.0
2014-04-23 09:50:00,29.56,29.6,29.55,29.56,29800.0,27.1461,27.1828,27.1369,27.1461,29800.0
2014-04-23 09:55:00,29.57,29.6,29.54,29.55,25100.0,27.1553,27.1828,27.1277,27.1369,25100.0
2014-04-23 10:00:00,29.55,29.56,29.48,29.49,34100.0,27.1369,27.1461,27.0726,27.0818,34100.0
2014-04-23 10:05:00,29.5,29.55,29.49,29.53,27300.0,27.091,27.1369,27.0818,27.1185,27300.0
2014-04-23 10:10:00,29.53,29.57,29.49,29.5,18500.0,27.1185,27.1553,27.0818,27.091,18500.0
2014-04-23 10:15:00,29.49,29.52,29.45,29.47,24500.0,27.0818,27.1093,27.0451,27.0634,24500.0
2014-04-23 10:20:00,29.46,29.47,29.42,29.45,26500.0,27.0542,27.0634,27.0175,27.0451,26500.0
2014-04-23 10:25:00,29.44,29.49,29.43,29.48,33000.0,27.0359,27.0818,27.0267,27.0726,33000.0
2014-04-23 10:30:00,29.47,29.52,29.44,29.51,30100.0,27.0634,27.1093,27.0359,27.1002,30100.0
2014-04-23 10:35:00,29.52,29.6,29.52,29.6,270600.0,27.1093,27.1828,27.1093,27.1828,270600.0
2014-04-23 10:40:00,29.61,29.62,29.57,29.62,16600.0,27.192,27.2012,27.1553,27.2012,16600.0
2014-04-23 10:45:00,29.62,29.62,29.54,29.55,12700.0,27.2012,27.2012,27.1277,27.1369,12700.0
2014-04-23 10:50:00,29.55,29.64,29.55,29.62,47100.0,27.1369,27.2195,27.1369,27.2012,47100.0
2014-04-23 10:55:00,29.61,29.62,29.59,29.59,6900.0,27.192,27.2012,27.1736,27.1736,6900.0
2014-04-23 11:00:00,29.58,29.61,29.56,29.58,24800.0,27.1644,27.192,27.1461,27.1644,24800.0
2014-04-23 11:05:00,29.57,29.57,29.53,29.53,3800.0,27.1553,27.1553,27.1185,27.1185,3800.0
2014-04-23 11:10:00,29.54,29.55,29.5,29.55,29600.0,27.1277,27.1369,27.091,27.1369,29600.0
2014-04-23 11:15:00,29.55,29.58,29.52,29.55,51800.0,27.1369,27.1644,27.1093,27.1369,51800.0
2014-04-23 11:20:00,29.56,29.56,29.5,29.5,11600.0,27.1461,27.1461,27.091,27.091,11600.0
2014-04-23 11:25:00,29.5,29.54,29.5,29.51,64600.0,27.091,27.1277,27.091,27.1002,64600.0
2014-04-23 11:30:00,29.51,29.54,29.5,29.51,142300.0,27.1002,27.1277,27.091,27.1002,142300.0
2014-04-23 11:35:00,29.51,29.54,29.51,29.53,88500.0,27.1002,27.1277,27.1002,27.1185,88500.0
2014-04-23 11:40:00,29.53,29.54,29.5,29.51,88700.0,27.1185,27.1277,27.091,27.1002,88700.0
2014-04-23 11:45:00,29.52,29.53,29.5,29.51,30600.0,27.1093,27.1185,27.091,27.1002,30600.0
2014-04-23 11:50:00,29.51,29.52,29.5,29.52,8700.0,27.1002,27.1093,27.091,27.1093,8700.0
2014-04-23 11:55:00,29.52,29.52,29.5,29.51,19300.0,27.1093,27.1093,27.091,27.1002,19300.0
2014-04-23 12:00:00,29.5,29.51,29.5,29.51,11700.0,27.091,27.1002,27.091,27.1002,11700.0
2014-04-23 12:05:00,29.5,29.52,29.5,29.52,9500.0,27.091,27.1093,27.091,27.1093,9500.0
2014-04-23 12:10:00,29.52,29.52,29.5,29.51,8100.0,27.1093,27.1093,27.091,27.1002,8100.0
2014-04-23 12:15:00,29.51,29.51,29.5,29.51,7800.0,27.1002,27.1002,27.091,27.1002,7800.0
2014-04-23 12:20:00,29.51,29.53,29.5,29.53,8600.0,27.1002,27.1185,27.091,27.1185,8600.0
2014-04-23 12:25:00,29.53,29.53,29.49,29.5,26700.0,27.1185,27.1185,27.0818,27.091,26700.0
2014-04-23 12:30:00,29.51,29.51,29.49,29.5,16000.0,27.1002,27.1002,27.0818,27.091,16000.0
2014-04-23 12:35:00,29.5,29.51,29.5,29.5,8800.0,27.091,27.1002,27.091,27.091,8800.0
2014-04-23 12:40:00,29.51,29.52,29.5,29.5,12300.0,27.1002,27.1093,27.091,27.091,12300.0
2014-04-23 12:45:00,29.5,29.51,29.49,29.49,12100.0,27.091,27.1002,27.0818,27.0818,12100.0
2014-04-23 12:50:00,29.5,29.52,29.47,29.51,60800.0,27.091,27.1093,27.0634,27.1002,60800.0
2014-04-23 12:55:00,29.5,29.51,29.5,29.51,1700.0,27.091,27.1002,27.091,27.1002,1700.0
2014-04-23 13:00:00,29.51,29.52,29.5,29.52,20100.0,27.1002,27.1093,27.091,27.1093,20100.0
2014-04-23 13:05:00,29.51,29.54,29.49,29.52,21100.0,27.1002,27.1277,27.0818,27.1093,21100.0
2014-04-23 13:10:00,29.53,29.53,29.49,29.5,18600.0,27.1185,27.1185,27.0818,27.091,18600.0
2014-04-23 13:15:00,29.51,29.51,29.48,29.49,31800.0,27.1002,27.1002,27.0726,27.0818,31800.0
2014-04-23 13:20:00,29.49,29.49,29.48,29.49,16800.0,27.0818,27.0818,27.0726,27.0818,16800.0
2014-04-23 13:25:00,29.49,29.52,29.48,29.51,164500.0,27.0818,27.1093,27.0726,27.1002,164500.0
2014-04-23 13:30:00,29.51,29.52,29.47,29.47,19900.0,27.1002,27.1093,27.0634,27.0634,19900.0
2014-04-23 13:35:00,29.47,29.48,29.47,29.48,21600.0,27.0634,27.0726,27.0634,27.0726,21600.0
2014-04-23 13:40:00,29.48,29.49,29.47,29.48,14600.0,27.0726,27.0818,27.0634,27.0726,14600.0
2014-04-23 13:45:00,29.47,29.48,29.46,29.48,15400.0,27.0634,27.0726,27.0542,27.0726,15400.0
2014-04-23 13:50:00,29.49,29.49,29.47,29.49,6000.0,27.0818,27.0818,27.0634,27.0818,6000.0
2014-04-23 13:55:00,29.48,29.48,29.46,29.46,34700.0,27.0726,27.0726,27.0542,27.0542,34700.0
2014-04-23 14:00:00,29.47,29.47,29.46,29.46,7800.0,27.0634,27.0634,27.0542,27.0542,7800.0
2014-04-23 14:05:00,29.47,29.47,29.45,29.47,19400.0,27.0634,27.0634,27.0451,27.0634,19400.0
2014-04-23 14:10:00,29.46,29.47,29.46,29.47,7600.0,27.0542,27.0634,27.0542,27.0634,7600.0
2014-04-23 14:15:00,29.46,29.47,29.42,29.42,32400.0,27.0542,27.0634,27.0175,27.0175,32400.0
2014-04-23 14:20:00,29.43,29.43,29.39,29.41,51800.0,27.0267,27.0267,26.99,27.0083,51800.0
2014-04-23 14:25:00,29.4,29.41,29.36,29.37,33400.0,26.9991,27.0083,26.9624,26.9716,33400.0
2014-04-23 14:30:00,29.36,29.37,29.36,29.36,16300.0,26.9624,26.9716,26.9624,26.9624,16300.0
2014-04-23 14:35:00,29.36,29.4,29.36,29.4,23100.0,26.9624,26.9991,26.9624,26.9991,23100.0
2014-04-23 14:40:00,29.4,29.4,29.39,29.39,19500.0,26.9991,26.9991,26.99,26.99,19500.0
2014-04-23 14:45:00,29.4,29.4,29.38,29.39,19100.0,26.9991,26.9991,26.9808,26.99,19100.0
2014-04-23 14:50:00,29.39,29.44,29.39,29.42,24800.0,26.99,27.0359,26.99,27.0175,24800.0
2014-04-23 14:55:00,29.43,29.44,29.42,29.42,27600.0,27.0267,27.0359,27.0175,27.0175,27600.0
2014-04-23 15:00:00,29.43,29.44,29.42,29.42,7300.0,27.0267,27.0359,27.0175,27.0175,7300.0
2014-04-23 15:05:00,29.42,29.45,29.42,29.44,20900.0,27.0175,27.0451,27.0175,27.0359,20900.0
2014-04-23 15:10:00,29.43,29.45,29.42,29.45,114400.0,27.0267,27.0451,27.0175,27.0451,114400.0
2014-04-23 15:15:00,29.45,29.45,29.42,29.44,26600.0,27.0451,27.0451,27.0175,27.0359,26600.0
2014-04-23 15:20:00,29.44,29.44,29.41,29.41,55800.0,27.0359,27.0359,27.0083,27.0083,55800.0
2014-04-23 15:25:00,29.42,29.42,29.39,29.4,69600.0,27.0175,27.0175,26.99,26.9991,69600.0
2014-04-23 15:30:00,29.4,29.41,29.37,29.37,105200.0,26.9991,27.0083,26.9716,26.9716,105200.0
2014-04-23 15:35:00,29.37,29.38,29.35,29.36,82700.0,26.9716,26.9808,26.9532,26.9624,82700.0
2014-04-23 15:40:00,29.35,29.36,29.34,29.34,96300.0,26.9532,26.9624,26.944,26.944,96300.0
2014-04-23 15:45:00,29.35,29.36,29.31,29.32,140800.0,26.9532,26.9624,26.9165,26.9257,140800.0
2014-04-23 15:50:00,29.31,29.37,29.3,29.37,273900.0,26.9165,26.9716,26.9073,26.9716,273900.0
2014-04-23 15:55:00,29.37,29.4,29.36,29.4,362000.0,26.9716,26.9991,26.9624,26.9991,362000.0
2014-04-24 09:30:00,29.3,29.42,29.25,29.42,56200.0,26.9721,27.0826,26.9261,27.0826,56200.0
2014-04-24 09:35:00,29.41,29.42,29.33,29.37,131900.0,27.0734,27.0826,26.9997,27.0366,131900.0
2014-04-24 09:40:00,29.37,29.41,29.3,29.31,18700.0,27.0366,27.0734,26.9721,26.9813,18700.0
2014-04-24 09:45:00,29.32,29.35,29.28,29.33,296100.0,26.9905,27.0181,26.9537,26.9997,296100.0
2014-04-24 09:50:00,29.33,29.4,29.32,29.38,26800.0,26.9997,27.0642,26.9905,27.0458,26800.0
2014-04-24 09:55:00,29.38,29.46,29.38,29.44,21500.0,27.0458,27.1194,27.0458,27.101,21500.0
2014-04-24 10:00:00,29.44,29.54,29.39,29.54,330100.0,27.101,27.193,27.055,27.193,330100.0
2014-04-24 10:05:00,29.53,29.53,29.44,29.48,33500.0,27.1838,27.1838,27.101,27.1378,33500.0
2014-04-24 10:10:00,29.47,29.51,29.45,29.46,43200.0,27.1286,27.1654,27.1102,27.1194,43200.0
2014-04-24 10:15:00,29.46,29.49,29.44,29.47,40200.0,27.1194,27.147,27.101,27.1286,40200.0
2014-04-24 10:20:00,29.47,29.5,29.46,29.49,34900.0,27.1286,27.1562,27.1194,27.147,34900.0
2014-04-24 10:25:00,29.48,29.5,29.46,29.48,27000.0,27.1378,27.1562,27.1194,27.1378,27000.0
2014-04-24 10:30:00,29.48,29.49,29.45,29.48,23600.0,27.1378,27.147,27.1102,27.1378,23600.0
2014-04-24 10:35:00,29.48,29.5,29.45,29.46,18400.0,27.1378,27.1562,27.1102,27.1194,18400.0
2014-04-24 10:40:00,29.45,29.5,29.45,29.49,16700.0,27.1102,27.1562,27.1102,27.147,16700.0
2014-04-24 10:45:00,29.49,29.51,29.47,29.49,41700.0,27.147,27.1654,27.1286,27.147,41700.0
2014-04-24 10:50:00,29.5,29.56,29.5,29.54,22000.0,27.1562,27.2115,27.1562,27.193,22000.0
2014-04-24 10:55:00,29.54,29.54,29.5,29.54,17500.0,27.193,27.193,27.1562,27.193,17500.0
2014-04-24 11:00:00,29.54,29.59,29.53,29.59,19700.0,27.193,27.2391,27.1838,27.2391,19700.0
2014-04-24 11:05:00,29.59,29.64,29.59,29.62,18400.0,27.2391,27.2851,27.2391,27.2667,18400.0
2014-04-24 11:10:00,29.63,29.64,29.57,29.59,31800.0,27.2759,27.2851,27.2207,27.2391,31800.0
2014-04-24 11:15:00,29.59,29.67,29.58,29.67,17300.0,27.2391,27.3127,27.2299,27.3127,17300.0
2014-04-24 11:20:00,29.66,29.69,29.66,29.67,17900.0,27.3035,27.3311,27.3035,27.3127,17900.0
2014-04-24 11:25:00,29.67,29.71,29.67,29.7,15200.0,27.3127,27.3495,27.3127,27.3403,15200.0
2014-04-24 11:30:00,29.71,29.73,29.7,29.72,19500.0,27.3495,27.368,27.3403,27.3587,19500.0
2014-04-24 11:35:00,29.72,29.73,29.69,29.69,22500.0,27.3587,27.368,27.3311,27.3311,22500.0
2014-04-24 11:40:00,29.68,29.75,29.68,29.75,24900.0,27.3219,27.3864,27.3219,27.3864,24900.0
2014-04-24 11:45:00,29.75,29.78,29.74,29.78,27000.0,27.3864,27.414,27.3772,27.414,27000.0
2014-04-24 11:50:00,29.78,29.79,29.76,29.78,18100.0,27.414,27.4232,27.3956,27.414,18100.0
2014-04-24 11:55:00,29.78,29.8,29.77,29.8,29700.0,27.414,27.4324,27.4048,27.4324,29700.0
2014-04-24 12:00:00,29.79,29.8,29.78,29.79,33600.0,27.4232,27.4324,27.414,27.4232,33600.0
2014-04-24 12:05:00,29.79,29.8,29.78,29.8,20100.0,27.4232,27.4324,27.414,27.4324,20100.0
2014-04-24 12:10:00,29.8,29.8,29.78,29.78,8000.0,27.4324,27.4324,27.414,27.414,8000.0
2014-04-24 12:15:00,29.78,29.8,29.77,29.8,22000.0,27.414,27.4324,27.4048,27.4324,22000.0
2014-04-24 12:20:00,29.8,29.83,29.79,29.83,22100.0,27.4324,27.46,27.4232,27.46,22100.0
2014-04-24 12:25:00,29.83,29.84,29.82,29.84,31800.0,27.46,27.4692,27.4508,27.4692,31800.0
2014-04-24 12:30:00,29.84,29.84,29.83,29.84,22300.0,27.4692,27.4692,27.46,27.4692,22300.0
2014-04-24 12:35:00,29.83,29.84,29.82,29.82,23000.0,27.46,27.4692,27.4508,27.4508,23000.0
2014-04-24 12:40:00,29.82,29.86,29.82,29.85,37300.0,27.4508,27.4876,27.4508,27.4784,37300.0
2014-04-24 12:45:00,29.86,29.89,29.84,29.85,43000.0,27.4876,27.5152,27.4692,27.4784,43000.0
2014-04-24 12:50:00,29.84,29.85,29.81,29.83,16800.0,27.4692,27.4784,27.4416,27.46,16800.0
2014-04-24 12:55:00,29.83,29.87,29.83,29.87,18600.0,27.46,27.4968,27.46,27.4968,18600.0
2014-04-24 13:00:00,29.87,29.87,29.83,29.83,37600.0,27.4968,27.4968,27.46,27.46,37600.0
2014-04-24 13:05:00,29.84,29.84,29.82,29.82,17400.0,27.4692,27.4692,27.4508,27.4508,17400.0
2014-04-24 13:10:00,29.82,29.86,29.82,29.85,59800.0,27.4508,27.4876,27.4508,27.4784,59800.0
2014-04-24 13:15:00,29.86,29.89,29.85,29.87,48800.0,27.4876,27.5152,27.4784,27.4968,48800.0
2014-04-24 13:20:00,29.86,29.89,29.86,29.89,30100.0,27.4876,27.5152,27.4876,27.5152,30100.0
2014-04-24 13:25:00,29.89,29.91,29.88,29.9,28500.0,27.5152,27.5337,27.506,27.5244,28500.0
2014-04-24 13:30:00,29.89,29.9,29.89,29.9,31000.0,27.5152,27.5244,27.5152,27.5244,31000.0
2014-04-24 13:35:00,29.89,29.9,29.87,29.88,34600.0,27.5152,27.5244,27.4968,27.506,34600.0
2014-04-24 13:40:00,29.88,29.91,29.87,29.9,54700.0,27.506,27.5337,27.4968,27.5244,54700.0
2014-04-24 13:45:00,29.9,29.92,29.89,29.91,98500.0,27.5244,27.5429,27.5152,27.5337,98500.0
2014-04-24 13:50:00,29.91,29.96,29.91,29.95,45500.0,27.5337,27.5797,27.5337,27.5705,45500.0
2014-04-24 13:55:00,29.95,29.98,29.95,29.95,44800.0,27.5705,27.5981,27.5705,27.5705,44800.0
2014-04-24 14:00:00,29.95,29.98,29.93,29.97,89000.0,27.5705,27.5981,27.5521,27.5889,89000.0
2014-04-24 14:05:00,29.97,29.97,29.94,29.96,47200.0,27.5889,27.5889,27.5613,27.5797,47200.0
2014-04-24 14:10:00,29.96,29.97,29.96,29.96,24100.0,27.5797,27.5889,27.5797,27.5797,24100.0
2014-04-24 14:15:00,29.96,30.02,29.88,29.88,121200.0,27.5797,27.6349,27.506,27.506,121200.0
2014-04-24 14:20:00,29.88,29.92,29.84,29.88,46400.0,27.506,27.5429,27.4692,27.506,46400.0
2014-04-24 14:25:00,29.89,29.91,29.87,29.89,24800.0,27.5152,27.5337,27.4968,27.5152,24800.0
2014-04-24 14:30:00,29.88,29.89,29.85,29.88,33100.0,27.506,27.5152,27.4784,27.506,33100.0
2014-04-24 14:35:00,29.89,29.91,29.86,29.89,32000.0,27.5152,27.5337,27.4876,27.5152,32000.0
2014-04-24 14:40:00,29.89,29.89,29.87,29.88,37800.0,27.5152,27.5152,27.4968,27.506,37800.0
2014-04-24 14:45:00,29.88,29.88,29.86,29.87,43700.0,27.506,27.506,27.4876,27.4968,43700.0
2014-04-24 14:50:00,29.87,29.89,29.84,29.87,35400.0,27.4968,27.5152,27.4692,27.4968,35400.0
2014-04-24 14:55:00,29.87,29.87,29.84,29.85,36700.0,27.4968,27.4968,27.4692,27.4784,36700.0
2014-04-24 15:00:00,29.85,29.87,29.84,29.87,27900.0,27.4784,27.4968,27.4692,27.4968,27900.0
2014-04-24 15:05:00,29.87,29.87,29.84,29.85,29600.0,27.4968,27.4968,27.4692,27.4784,29600.0
2014-04-24 15:10:00,29.85,29.85,29.84,29.85,25000.0,27.4784,27.4784,27.4692,27.4784,25000.0
2014-04-24 15:15:00,29.85,29.87,29.85,29.86,56900.0,27.4784,27.4968,27.4784,27.4876,56900.0
2014-04-24 15:20:00,29.87,29.87,29.86,29.86,21700.0,27.4968,27.4968,27.4876,27.4876,21700.0
2014-04-24 15:25:00,29.87,29.87,29.84,29.86,49200.0,27.4968,27.4968,27.4692,27.4876,49200.0
2014-04-24 15:30:00,29.86,29.89,29.86,29.87,74600.0,27.4876,27.5152,27.4876,27.4968,74600.0
2014-04-24 15:35:00,29.87,29.91,29.87,29.91,127600.0,27.4968,27.5337,27.4968,27.5337,127600.0
2014-04-24 15:40:00,29.9,29.98,29.9,29.9,182300.0,27.5244,27.5981,27.5244,27.5244,182300.0
2014-04-24 15:45:00,29.89,29.94,29.89,29.92,191500.0,27.5152,27.5613,27.5152,27.5429,191500.0
2014-04-24 15:50:00,29.92,29.95,29.89,29.9,267400.0,27.5429,27.5705,27.5152,27.5244,267400.0
2014-04-24 15:55:00,29.9,29.93,29.88,29.88,254900.0,27.5244,27.5521,27.506,27.506,254900.0
2014-04-25 09:30:00,29.81,29.82,29.72,29.73,36600.0,27.4416,27.4508,27.3587,27.368,36600.0
2014-04-25 09:35:00,29.73,29.73,29.62,29.66,32100.0,27.368,27.368,27.2667,27.3035,32100.0
2014-04-25 09:40:00,29.67,29.74,29.67,29.71,32000.0,27.3127,27.3772,27.3127,27.3495,32000.0
2014-04-25 09:45:00,29.72,29.78,29.72,29.76,58800.0,27.3587,27.414,27.3587,27.3956,58800.0
2014-04-25 09:50:00,29.75,29.81,29.74,29.81,31700.0,27.3864,27.4416,27.3772,27.4416,31700.0
2014-04-25 09:55:00,29.8,29.85,29.77,29.85,46000.0,27.4324,27.4784,27.4048,27.4784,46000.0
2014-04-25 10:00:00,29.85,29.85,29.78,29.81,54500.0,27.4784,27.4784,27.414,27.4416,54500.0
2014-04-25 10:05:00,29.81,29.85,29.79,29.8,26500.0,27.4416,27.4784,27.4232,27.4324,26500.0
2014-04-25 10:10:00,29.8,29.83,29.79,29.82,38600.0,27.4324,27.46,27.4232,27.4508,38600.0
2014-04-25 10:15:00,29.83,29.88,29.8,29.84,107700.0,27.46,27.506,27.4324,27.4692,107700.0
2014-04-25 10:20:00,29.83,29.87,29.77,29.79,88200.0,27.46,27.4968,27.4048,27.4232,88200.0
2014-04-25 10:25:00,29.79,29.83,29.77,29.83,25100.0,27.4232,27.46,27.4048,27.46,25100.0
2014-04-25 10:30:00,29.82,29.83,29.75,29.78,48900.0,27.4508,27.46,27.3864,27.414,48900.0
2014-04-25 10:35:00,29.77,29.92,29.75,29.92,130100.0,27.4048,27.5429,27.3864,27.5429,130100.0
2014-04-25 10:40:00,29.92,29.93,29.83,29.91,129400.0,27.5429,27.5521,27.46,27.5337,129400.0
2014-04-25 10:45:00,29.92,29.93,29.85,29.87,105000.0,27.5429,27.5521,27.4784,27.4968,105000.0
2014-04-25 10:50:00,29.87,29.9,29.78,29.8,55300.0,27.4968,27.5244,27.414,27.4324,55300.0
2014-04-25 10:55:00,29.8,29.83,29.79,29.79,17300.0,27.4324,27.46,27.4232,27.4232,17300.0
2014-04-25 11:00:00,29.79,29.8,29.73,29.75,17000.0,27.4232,27.4324,27.368,27.3864,17000.0
2014-04-25 11:05:00,29.75,29.76,29.71,29.74,12400.0,27.3864,27.3956,27.3495,27.3772,12400.0
2014-04-25 11:10:00,29.74,29.75,29.71,29.75,22700.0,27.3772,27.3864,27.3495,27.3864,22700.0
2014-04-25 11:15:00,29.75,29.75,29.71,29.73,35100.0,27.3864,27.3864,27.3495,27.368,35100.0
2014-04-25 11:20:00,29.74,29.79,29.74,29.79,20000.0,27.3772,27.4232,27.3772,27.4232,20000.0
2014-04-25 11:25:00,29.79,29.79,29.75,29.77,40100.0,27.4232,27.4232,27.3864,27.4048,40100.0
2014-04-25 11:30:00,29.76,29.78,29.75,29.77,22300.0,27.3956,27.414,27.3864,27.4048,22300.0
2014-04-25 11:35:00,29.77,29.87,29.75,29.86,136200.0,27.4048,27.4968,27.3864,27.4876,136200.0
2014-04-25 11:40:00,29.86,29.91,29.86,29.9,24200.0,27.4876,27.5337,27.4876,27.5244,24200.0
2014-04-25 11:45:00,29.91,29.91,29.88,29.9,13600.0,27.5337,27.5337,27.506,27.5244,13600.0
2014-04-25 11:50:00,29.89,29.93,29.88,29.93,13100.0,27.5152,27.5521,27.506,27.5521,13100.0
2014-04-25 11:55:00,29.91,29.94,29.89,29.93,34800.0,27.5337,27.5613,27.5152,27.5521,34800.0
2014-04-25 12:00:00,29.93,29.94,29.91,29.91,8300.0,27.5521,27.5613,27.5337,27.5337,8300.0
2014-04-25 12:05:00,29.91,29.95,29.89,29.94,41100.0,27.5337,27.5705,27.5152,27.5613,41100.0
2014-04-25 12:10:00,29.94,30.01,29.94,30.0,41100.0,27.5613,27.6257,27.5613,27.6165,41100.0
2014-04-25 12:15:00,30.01,30.06,30.0,30.05,43200.0,27.6257,27.6717,27.6165,27.6625,43200.0
2014-04-25 12:20:00,30.05,30.1,30.05,30.09,39800.0,27.6625,27.7086,27.6625,27.6994,39800.0
2014-04-25 12:25:00,30.08,30.11,30.08,30.11,36000.0,27.6901,27.7178,27.6901,27.7178,36000.0
2014-04-25 12:30:00,30.1,30.18,30.1,30.16,79000.0,27.7086,27.7822,27.7086,27.7638,79000.0
2014-04-25 12:35:00,30.15,30.16,30.13,30.14,22500.0,27.7546,27.7638,27.7362,27.7454,22500.0
2014-04-25 12:40:00,30.15,30.17,30.11,30.15,61900.0,27.7546,27.773,27.7178,27.7546,61900.0
2014-04-25 12:45:00,30.15,30.16,30.14,30.15,29400.0,27.7546,27.7638,27.7454,27.7546,29400.0
2014-04-25 12:50:00,30.15,30.16,30.13,30.16,73200.0,27.7546,27.7638,27.7362,27.7638,73200.0
2014-04-25 12:55:00,30.15,30.19,30.14,30.19,37900.0,27.7546,27.7914,27.7454,27.7914,37900.0
2014-04-25 13:00:00,30.19,30.2,30.13,30.13,54200.0,27.7914,27.8006,27.7362,27.7362,54200.0
2014-04-25 13:05:00,30.13,30.16,30.13,30.15,8800.0,27.7362,27.7638,27.7362,27.7546,8800.0
2014-04-25 13:10:00,30.15,30.15,30.13,30.13,24500.0,27.7546,27.7546,27.7362,27.7362,24500.0
2014-04-25 13:15:00,30.13,30.13,30.11,30.13,21300.0,27.7362,27.7362,27.7178,27.7362,21300.0
2014-04-25 13:20:00,30.12,30.14,30.11,30.11,13800.0,27.727,27.7454,27.7178,27.7178,13800.0
2014-04-25 13:25:00,30.12,30.13,30.09,30.11,27300.0,27.727,27.7362,27.6994,27.7178,27300.0
2014-04-25 13:30:00,30.1,30.11,30.05,30.05,26900.0,27.7086,27.7178,27.6625,27.6625,26900.0
2014-04-25 13:35:00,30.05,30.14,30.05,30.14,62300.0,27.6625,27.7454,27.6625,27.7454,62300.0
2014-04-25 13:40:00,30.14,30.17,30.13,30.17,97700.0,27.7454,27.773,27.7362,27.773,97700.0
2014-04-25 13:45:00,30.17,30.23,30.17,30.22,49700.0,27.773,27.8282,27.773,27.819,49700.0
2014-04-25 13:50:00,30.22,30.23,30.2,30.23,42700.0,27.819,27.8282,27.8006,27.8282,42700.0
2014-04-25 13:55:00,30.23,30.25,30.21,30.25,47000.0,27.8282,27.8466,27.8098,27.8466,47000.0
2014-04-25 14:00:00,30.25,30.29,30.23,30.27,94500.0,27.8466,27.8835,27.8282,27.865,94500.0
2014-04-25 14:05:00,30.27,30.29,30.25,30.26,29700.0,27.865,27.8835,27.8466,27.8558,29700.0
2014-04-25 14:10:00,30.27,30.29,30.24,30.26,147800.0,27.865,27.8835,27.8374,27.8558,147800.0
2014-04-25 14:15:00,30.25,30.26,30.2,30.2,78000.0,27.8466,27.8558,27.8006,27.8006,78000.0
2014-04-25 14:20:00,30.2,30.21,30.17,30.2,64600.0,27.8006,27.8098,27.773,27.8006,64600.0
2014-04-25 14:25:00,30.2,30.2,30.08,30.09,81900.0,27.8006,27.8006,27.6901,27.6994,81900.0
2014-04-25 14:30:00,30.09,30.09,30.04,30.07,58100.0,27.6994,27.6994,27.6533,27.6809,58100.0
2014-04-25 14:35:00,30.08,30.09,30.06,30.09,22400.0,27.6901,27.6994,27.6717,27.6994,22400.0
2014-04-25 14:40:00,30.08,30.09,30.01,30.03,64900.0,27.6901,27.6994,27.6257,27.6441,64900.0
2014-04-25 14:45:00,30.03,30.03,29.99,30.0,48700.0,27.6441,27.6441,27.6073,27.6165,48700.0
2014-04-25 14:50:00,30.0,30.04,29.98,30.03,66400.0,27.6165,27.6533,27.5981,27.6441,66400.0
2014-04-25 14:55:00,30.03,30.04,30.01,30.02,32600.0,27.6441,27.6533,27.6257,27.6349,32600.0
2014-04-25 15:00:00,30.02,30.07,30.02,30.07,37500.0,27.6349,27.6809,27.6349,27.6809,37500.0
2014-04-25 15:05:00,30.07,30.08,30.04,30.06,48400.0,27.6809,27.6901,27.6533,27.6717,48400.0
2014-04-25 15:10:00,30.06,30.06,30.04,30.05,22900.0,27.6717,27.6717,27.6533,27.6625,22900.0
2014-04-25 15:15:00,30.05,30.06,30.02,30.04,108800.0,27.6625,27.6717,27.6349,27.6533,108800.0
2014-04-25 15:20:00,30.05,30.08,30.04,30.07,33000.0,27.6625,27.6901,27.6533,27.6809,33000.0
2014-04-25 15:25:00,30.06,30.11,30.06,30.1,52000.0,27.6717,27.7178,27.6717,27.7086,52000.0
2014-04-25 15:30:00,30.1,30.15,30.09,30.14,76900.0,27.7086,27.7546,27.6994,27.7454,76900.0
2014-04-25 15:35:00,30.14,30.15,30.11,30.13,57800.0,27.7454,27.7546,27.7178,27.7362,57800.0
2014-04-25 15:40:00,30.13,30.16,30.12,30.14,83600.0,27.7362,27.7638,27.727,27.7454,83600.0
2014-04-25 15:45:00,30.13,30.18,30.11,30.16,108300.0,27.7362,27.7822,27.7178,27.7638,108300.0
2014-04-25 15:50:00,30.15,30.16,30.12,30.12,144500.0,27.7546,27.7638,27.727,27.727,144500.0
2014-04-25 15:55:00,30.12,30.19,30.12,30.17,328900.0,27.727,27.7914,27.727,27.773,328900.0
2014-04-28 09:30:00,30.52,30.67,30.51,30.54,102900.0,28.0952,28.2333,28.086,28.1136,102900.0
2014-04-28 09:35:00,30.54,30.54,30.44,30.45,192100.0,28.1136,28.1136,28.0215,28.0307,192100.0
2014-04-28 09:40:00,30.45,30.51,30.43,30.44,77100.0,28.0307,28.086,28.0123,28.0215,77100.0
2014-04-28 09:45:00,30.44,30.45,30.32,30.33,62600.0,28.0215,28.0307,27.9111,27.9203,62600.0
2014-04-28 09:50:00,30.32,30.4,30.32,30.38,118300.0,27.9111,27.9847,27.9111,27.9663,118300.0
2014-04-28 09:55:00,30.38,30.38,30.31,30.32,46900.0,27.9663,27.9663,27.9019,27.9111,46900.0
2014-04-28 10:00:00,30.32,30.33,30.25,30.28,55100.0,27.9111,27.9203,27.8466,27.8743,55100.0
2014-04-28 10:05:00,30.28,30.32,30.25,30.31,25100.0,27.8743,27.9111,27.8466,27.9019,25100.0
2014-04-28 10:10:00,30.31,30.32,30.28,30.29,25300.0,27.9019,27.9111,27.8743,27.8835,25300.0
2014-04-28 10:15:00,30.29,30.29,30.25,30.25,19700.0,27.8835,27.8835,27.8466,27.8466,19700.0
2014-04-28 10:20:00,30.26,30.32,30.26,30.29,21400.0,27.8558,27.9111,27.8558,27.8835,21400.0
2014-04-28 10:25:00,30.29,30.37,30.29,30.37,41200.0,27.8835,27.9571,27.8835,27.9571,41200.0
2014-04-28 10:30:00,30.36,30.39,30.34,30.34,18900.0,27.9479,27.9755,27.9295,27.9295,18900.0
2014-04-28 10:35:00,30.34,30.42,30.34,30.37,84000.0,27.9295,28.0031,27.9295,27.9571,84000.0
2014-04-28 10:40:00,30.37,30.38,30.36,30.37,16300.0,27.9571,27.9663,27.9479,27.9571,16300.0
2014-04-28 10:45:00,30.37,30.38,30.36,30.38,30200.0,27.9571,27.9663,27.9479,27.9663,30200.0
2014-04-28 10:50:00,30.38,30.4,30.33,30.35,29200.0,27.9663,27.9847,27.9203,27.9387,29200.0
2014-04-28 10:55:00,30.35,30.35,30.34,30.35,22100.0,27.9387,27.9387,27.9295,27.9387,22100.0
2014-04-28 11:00:00,30.34,30.38,30.34,30.35,57500.0,27.9295,27.9663,27.9295,27.9387,57500.0
2014-04-28 11:05:00,30.36,30.38,30.29,30.31,48900.0,27.9479,27.9663,27.8835,27.9019,48900.0
2014-04-28 11:10:00,30.31,30.34,30.27,30.29,39500.0,27.9019,27.9295,27.865,27.8835,39500.0
2014-04-28 11:15:00,30.28,30.3,30.27,30.27,25500.0,27.8743,27.8927,27.865,27.865,25500.0
2014-04-28 11:20:00,30.28,30.28,30.2,30.2,20000.0,27.8743,27.8743,27.8006,27.8006,20000.0
2014-04-28 11:25:00,30.2,30.28,30.19,30.26,95800.0,27.8006,27.8743,27.7914,27.8558,95800.0
2014-04-28 11:30:00,30.26,30.27,30.22,30.25,35100.0,27.8558,27.865,27.819,27.8466,35100.0
2014-04-28 11:35:00,30.25,30.3,30.21,30.21,31400.0,27.8466,27.8927,27.8098,27.8098,31400.0
2014-04-28 11:40:00,30.21,30.27,30.19,30.21,39000.0,27.8098,27.865,27.7914,27.8098,39000.0
2014-04-28 11:45:00,30.22,30.29,30.22,30.26,38800.0,27.819,27.8835,27.819,27.8558,38800.0
2014-04-28 11:50:00,30.25,30.3,30.23,30.24,34100.0,27.8466,27.8927,27.8282,27.8374,34100.0
2014-04-28 11:55:00,30.24,30.24,30.17,30.21,55300.0,27.8374,27.8374,27.773,27.8098,55300.0
2014-04-28 12:00:00,30.2,30.24,30.17,30.19,34400.0,27.8006,27.8374,27.773,27.7914,34400.0
2014-04-28 12:05:00,30.19,30.19,30.15,30.18,29900.0,27.7914,27.7914,27.7546,27.7822,29900.0
2014-04-28 12:10:00,30.18,30.22,30.16,30.16,27500.0,27.7822,27.819,27.7638,27.7638,27500.0
2014-04-28 12:15:00,30.16,30.18,30.14,30.17,19400.0,27.7638,27.7822,27.7454,27.773,19400.0
2014-04-28 12:20:00,30.17,30.27,30.17,30.27,53800.0,27.773,27.865,27.773,27.865,53800.0
2014-04-28 12:25:00,30.27,30.3,30.26,30.28,32400.0,27.865,27.8927,27.8558,27.8743,32400.0
2014-04-28 12:30:00,30.28,30.29,30.24,30.27,41200.0,27.8743,27.8835,27.8374,27.865,41200.0
2014-04-28 12:35:00,30.26,30.28,30.24,30.26,35400.0,27.8558,27.8743,27.8374,27.8558,35400.0
2014-04-28 12:40:00,30.25,30.29,30.25,30.26,24900.0,27.8466,27.8835,27.8466,27.8558,24900.0
2014-04-28 12:45:00,30.27,30.29,30.26,30.29,28100.0,27.865,27.8835,27.8558,27.8835,28100.0
2014-04-28 12:50:00,30.3,30.33,30.29,30.3,48000.0,27.8927,27.9203,27.8835,27.8927,48000.0
2014-04-28 12:55:00,30.3,30.31,30.29,30.3,25800.0,27.8927,27.9019,27.8835,27.8927,25800.0
2014-04-28 13:00:00,30.3,30.31,30.29,30.3,21100.0,27.8927,27.9019,27.8835,27.8927,21100.0
2014-04-28 13:05:00,30.3,30.31,30.28,30.3,30600.0,27.8927,27.9019,27.8743,27.8927,30600.0
2014-04-28 13:10:00,30.29,30.29,30.22,30.23,57000.0,27.8835,27.8835,27.819,27.8282,57000.0
2014-04-28 13:15:00,30.23,30.24,30.19,30.2,91400.0,27.8282,27.8374,27.7914,27.8006,91400.0
2014-04-28 13:20:00,30.19,30.2,30.11,30.16,25600.0,27.7914,27.8006,27.7178,27.7638,25600.0
2014-04-28 13:25:00,30.16,30.17,30.12,30.14,19700.0,27.7638,27.773,27.727,27.7454,19700.0
2014-04-28 13:30:00,30.13,30.13,30.06,30.06,23500.0,27.7362,27.7362,27.6717,27.6717,23500.0
2014-04-28 13:35:00,30.05,30.08,30.05,30.05,21400.0,27.6625,27.6901,27.6625,27.6625,21400.0
2014-04-28 13:40:00,30.06,30.1,30.05,30.05,24200.0,27.6717,27.7086,27.6625,27.6625,24200.0
2014-04-28 13:45:00,30.06,30.06,30.04,30.05,11500.0,27.6717,27.6717,27.6533,27.6625,11500.0
2014-04-28 13:50:00,30.06,30.09,30.05,30.08,35500.0,27.6717,27.6994,27.6625,27.6901,35500.0
2014-04-28 13:55:00,30.08,30.1,30.08,30.08,14100.0,27.6901,27.7086,27.6901,27.6901,14100.0
2014-04-28 14:00:00,30.09,30.13,30.08,30.11,25800.0,27.6994,27.7362,27.6901,27.7178,25800.0
2014-04-28 14:05:00,30.1,30.15,30.1,30.14,13900.0,27.7086,27.7546,27.7086,27.7454,13900.0
2014-04-28 14:10:00,30.14,30.23,30.14,30.22,49000.0,27.7454,27.8282,27.7454,27.819,49000.0
2014-04-28 14:15:00,30.22,30.28,30.22,30.28,32700.0,27.819,27.8743,27.819,27.8743,32700.0
2014-04-28 14:20:00,30.27,30.3,30.27,30.3,22500.0,27.865,27.8927,27.865,27.8927,22500.0
2014-04-28 14:25:00,30.3,30.35,30.29,30.35,41500.0,27.8927,27.9387,27.8835,27.9387,41500.0
2014-04-28 14:30:00,30.34,30.4,30.34,30.38,74800.0,27.9295,27.9847,27.9295,27.9663,74800.0
2014-04-28 14:35:00,30.38,30.4,30.36,30.38,34400.0,27.9663,27.9847,27.9479,27.9663,34400.0
2014-04-28 14:40:00,30.39,30.39,30.34,30.35,21000.0,27.9755,27.9755,27.9295,27.9387,21000.0
2014-04-28 14:45:00,30.34,30.4,30.34,30.38,23800.0,27.9295,27.9847,27.9295,27.9663,23800.0
2014-04-28 14:50:00,30.38,30.38,30.33,30.34,22100.0,27.9663,27.9663,27.9203,27.9295,22100.0
2014-04-28 14:55:00,30.34,30.38,30.33,30.38,21300.0,27.9295,27.9663,27.9203,27.9663,21300.0
2014-04-28 15:00:00,30.38,30.46,30.36,30.45,71300.0,27.9663,28.04,27.9479,28.0307,71300.0
2014-04-28 15:05:00,30.45,30.46,30.4,30.43,48200.0,28.0307,28.04,27.9847,28.0123,48200.0
2014-04-28 15:10:00,30.43,30.45,30.41,30.43,20600.0,28.0123,28.0307,27.9939,28.0123,20600.0
2014-04-28 15:15:00,30.43,30.46,30.41,30.45,33400.0,28.0123,28.04,27.9939,28.0307,33400.0
2014-04-28 15:20:00,30.44,30.48,30.44,30.46,49600.0,28.0215,28.0584,28.0215,28.04,49600.0
2014-04-28 15:25:00,30.45,30.48,30.43,30.46,38400.0,28.0307,28.0584,28.0123,28.04,38400.0
2014-04-28 15:30:00,30.46,30.49,30.45,30.47,94500.0,28.04,28.0676,28.0307,28.0492,94500.0
2014-04-28 15:35:00,30.47,30.49,30.46,30.47,40700.0,28.0492,28.0676,28.04,28.0492,40700.0
2014-04-28 15:40:00,30.47,30.48,30.46,30.47,47600.0,28.0492,28.0584,28.04,28.0492,47600.0
2014-04-28 15:45:00,30.48,30.48,30.44,30.44,65700.0,28.0584,28.0584,28.0215,28.0215,65700.0
2014-04-28 15:50:00,30.44,30.46,30.41,30.41,113700.0,28.0215,28.04,27.9939,27.9939,113700.0
2014-04-28 15:55:00,30.41,30.42,30.4,30.41,110200.0,27.9939,28.0031,27.9847,27.9939,110200.0
2014-04-29 09:30:00,30.43,30.48,30.28,30.28,63400.0,28.0123,28.0584,27.8743,27.8743,63400.0
2014-04-29 09:35:00,30.29,30.32,30.23,30.25,79000.0,27.8835,27.9111,27.8282,27.8466,79000.0
2014-04-29 09:40:00,30.25,30.29,30.2,30.24,65900.0,27.8466,27.8835,27.8006,27.8374,65900.0
2014-04-29 09:45:00,30.24,30.31,30.23,30.3,47500.0,27.8374,27.9019,27.8282,27.8927,47500.0
2014-04-29 09:50:00,30.3,30.32,30.25,30.28,45500.0,27.8927,27.9111,27.8466,27.8743,45500.0
2014-04-29 09:55:00,30.28,30.3,30.24,30.28,42100.0,27.8743,27.8927,27.8374,27.8743,42100.0
2014-04-29 10:00:00,30.28,30.39,30.28,30.37,133900.0,27.8743,27.9755,27.8743,27.9571,133900.0
2014-04-29 10:05:00,30.36,30.39,30.31,30.31,32700.0,27.9479,27.9755,27.9019,27.9019,32700.0
2014-04-29 10:10:00,30.31,30.33,30.27,30.29,22500.0,27.9019,27.9203,27.865,27.8835,22500.0
2014-04-29 10:15:00,30.29,30.3,30.24,30.27,34500.0,27.8835,27.8927,27.8374,27.865,34500.0
2014-04-29 10:20:00,30.28,30.31,30.26,30.29,23500.0,27.8743,27.9019,27.8558,27.8835,23500.0
2014-04-29 10:25:00,30.28,30.29,30.24,30.28,20000.0,27.8743,27.8835,27.8374,27.8743,20000.0
2014-04-29 10:30:00,30.28,30.34,30.27,30.28,26700.0,27.8743,27.9295,27.865,27.8743,26700.0
2014-04-29 10:35:00,30.28,30.3,30.26,30.27,13000.0,27.8743,27.8927,27.8558,27.865,13000.0
2014-04-29 10:40:00,30.28,30.31,30.27,30.29,27900.0,27.8743,27.9019,27.865,27.8835,27900.0
2014-04-29 10:45:00,30.3,30.31,30.27,30.27,21800.0,27.8927,27.9019,27.865,27.865,21800.0
2014-04-29 10:50:00,30.27,30.3,30.26,30.29,27600.0,27.865,27.8927,27.8558,27.8835,27600.0
2014-04-29 10:55:00,30.3,30.3,30.25,30.25,30400.0,27.8927,27.8927,27.8466,27.8466,30400.0
2014-04-29 11:00:00,30.25,30.31,30.25,30.29,15100.0,27.8466,27.9019,27.8466,27.8835,15100.0
2014-04-29 11:05:00,30.28,30.28,30.25,30.28,9800.0,27.8743,27.8743,27.8466,27.8743,9800.0
2014-04-29 11:10:00,30.28,30.29,30.24,30.26,18000.0,27.8743,27.8835,27.8374,27.8558,18000.0
2014-04-29 11:15:00,30.26,30.28,30.25,30.28,9800.0,27.8558,27.8743,27.8466,27.8743,9800.0
2014-04-29 11:20:00,30.28,30.3,30.28,30.29,12500.0,27.8743,27.8927,27.8743,27.8835,12500.0
2014-04-29 11:25:00,30.3,30.33,30.29,30.32,24800.0,27.8927,27.9203,27.8835,27.9111,24800.0
2014-04-29 11:30:00,30.32,30.32,30.29,30.31,18800.0,27.9111,27.9111,27.8835,27.9019,18800.0
2014-04-29 11:35:00,30.31,30.33,30.3,30.33,12600.0,27.9019,27.9203,27.8927,27.9203,12600.0
2014-04-29 11:40:00,30.34,30.36,30.31,30.34,52500.0,27.9295,27.9479,27.9019,27.9295,52500.0
2014-04-29 11:45:00,30.34,30.35,30.32,30.35,15600.0,27.9295,27.9387,27.9111,27.9387,15600.0
2014-04-29 11:50:00,30.34,30.37,30.31,30.36,14000.0,27.9295,27.9571,27.9019,27.9479,14000.0
2014-04-29 11:55:00,30.36,30.39,30.33,30.35,12400.0,27.9479,27.9755,27.9203,27.9387,12400.0
2014-04-29 12:00:00,30.35,30.39,30.35,30.36,10800.0,27.9387,27.9755,27.9387,27.9479,10800.0
2014-04-29 12:05:00,30.37,30.39,30.35,30.36,17000.0,27.9571,27.9755,27.9387,27.9479,17000.0
2014-04-29 12:10:00,30.37,30.39,30.34,30.37,19900.0,27.9571,27.9755,27.9295,27.9571,19900.0
2014-04-29 12:15:00,30.37,30.38,30.33,30.36,71500.0,27.9571,27.9663,27.9203,27.9479,71500.0
2014-04-29 12:20:00,30.37,30.38,30.34,30.34,47700.0,27.9571,27.9663,27.9295,27.9295,47700.0
2014-04-29 12:25:00,30.34,30.36,30.33,30.34,36600.0,27.9295,27.9479,27.9203,27.9295,36600.0
2014-04-29 12:30:00,30.34,30.35,30.33,30.34,16000.0,27.9295,27.9387,27.9203,27.9295,16000.0
2014-04-29 12:35:00,30.35,30.36,30.33,30.34,32800.0,27.9387,27.9479,27.9203,27.9295,32800.0
2014-04-29 12:40:00,30.35,30.39,30.35,30.39,7700.0,27.9387,27.9755,27.9387,27.9755,7700.0
2014-04-29 12:45:00,30.39,30.41,30.39,30.4,13700.0,27.9755,27.9939,27.9755,27.9847,13700.0
2014-04-29 12:50:00,30.4,30.4,30.38,30.39,7500.0,27.9847,27.9847,27.9663,27.9755,7500.0
2014-04-29 12:55:00,30.38,30.43,30.38,30.43,7600.0,27.9663,28.0123,27.9663,28.0123,7600.0
2014-04-29 13:00:00,30.43,30.44,30.41,30.43,20900.0,28.0123,28.0215,27.9939,28.0123,20900.0
2014-04-29 13:05:00,30.43,30.44,30.41,30.42,14900.0,28.0123,28.0215,27.9939,28.0031,14900.0
2014-04-29 13:10:00,30.42,30.44,30.4,30.41,9600.0,28.0031,28.0215,27.9847,27.9939,9600.0
2014-04-29 13:15:00,30.4,30.44,30.4,30.44,11400.0,27.9847,28.0215,27.9847,28.0215,11400.0
2014-04-29 13:20:00,30.43,30.46,30.42,30.44,15000.0,28.0123,28.04,28.0031,28.0215,15000.0
2014-04-29 13:25:00,30.44,30.44,30.41,30.42,17300.0,28.0215,28.0215,27.9939,28.0031,17300.0
2014-04-29 13:30:00,30.42,30.42,30.39,30.4,10400.0,28.0031,28.0031,27.9755,27.9847,10400.0
2014-04-29 13:35:00,30.4,30.42,30.36,30.36,93100.0,27.9847,28.0031,27.9479,27.9479,93100.0
2014-04-29 13:40:00,30.37,30.38,30.35,30.35,20600.0,27.9571,27.9663,27.9387,27.9387,20600.0
2014-04-29 13:45:00,30.36,30.38,30.36,30.37,17200.0,27.9479,27.9663,27.9479,27.9571,17200.0
2014-04-29 13:50:00,30.37,30.37,30.35,30.36,18500.0,27.9571,27.9571,27.9387,27.9479,18500.0
2014-04-29 13:55:00,30.35,30.37,30.35,30.37,8900.0,27.9387,27.9571,27.9387,27.9571,8900.0
2014-04-29 14:00:00,30.37,30.39,30.36,30.39,11600.0,27.9571,27.9755,27.9479,27.9755,11600.0
2014-04-29 14:05:00,30.38,30.41,30.38,30.4,18800.0,27.9663,27.9939,27.9663,27.9847,18800.0
2014-04-29 14:10:00,30.4,30.41,30.39,30.41,9400.0,27.9847,27.9939,27.9755,27.9939,9400.0
2014-04-29 14:15:00,30.4,30.41,30.39,30.41,16700.0,27.9847,27.9939,27.9755,27.9939,16700.0
2014-04-29 14:20:00,30.41,30.45,30.4,30.45,13700.0,27.9939,28.0307,27.9847,28.0307,13700.0
2014-04-29 14:25:00,30.45,30.45,30.43,30.44,15300.0,28.0307,28.0307,28.0123,28.0215,15300.0
2014-04-29 14:30:00,30.44,30.45,30.43,30.43,21200.0,28.0215,28.0307,28.0123,28.0123,21200.0
2014-04-29 14:35:00,30.43,30.46,30.42,30.43,22000.0,28.0123,28.04,28.0031,28.0123,22000.0
2014-04-29 14:40:00,30.44,30.47,30.44,30.44,24800.0,28.0215,28.0492,28.0215,28.0215,24800.0
2014-04-29 14:45:00,30.44,30.45,30.43,30.43,9900.0,28.0215,28.0307,28.0123,28.0123,9900.0
2014-04-29 14:50:00,30.43,30.45,30.42,30.45,7500.0,28.0123,28.0307,28.0031,28.0307,7500.0
2014-04-29 14:55:00,30.44,30.45,30.43,30.45,16700.0,28.0215,28.0307,28.0123,28.0307,16700.0
2014-04-29 15:00:00,30.44,30.45,30.44,30.45,15200.0,28.0215,28.0307,28.0215,28.0307,15200.0
2014-04-29 15:05:00,30.45,30.5,30.44,30.5,30300.0,28.0307,28.0768,28.0215,28.0768,30300.0
2014-04-29 15:10:00,30.5,30.51,30.49,30.49,23600.0,28.0768,28.086,28.0676,28.0676,23600.0
2014-04-29 15:15:00,30.49,30.5,30.48,30.49,21100.0,28.0676,28.0768,28.0584,28.0676,21100.0
2014-04-29 15:20:00,30.49,30.49,30.47,30.49,30100.0,28.0676,28.0676,28.0492,28.0676,30100.0
2014-04-29 15:25:00,30.49,30.49,30.46,30.47,21900.0,28.0676,28.0676,28.04,28.0492,21900.0
2014-04-29 15:30:00,30.47,30.47,30.46,30.47,16000.0,28.0492,28.0492,28.04,28.0492,16000.0
2014-04-29 15:35:00,30.47,30.52,30.46,30.52,61300.0,28.0492,28.0952,28.04,28.0952,61300.0
2014-04-29 15:40:00,30.52,30.52,30.5,30.52,62300.0,28.0952,28.0952,28.0768,28.0952,62300.0
2014-04-29 15:45:00,30.51,30.53,30.5,30.51,53200.0,28.086,28.1044,28.0768,28.086,53200.0
2014-04-29 15:50:00,30.51,30.53,30.5,30.53,92000.0,28.086,28.1044,28.0768,28.1044,92000.0
2014-04-29 15:55:00,30.52,30.53,30.51,30.52,142500.0,28.0952,28.1044,28.086,28.0952,142500.0
2014-04-30 09:30:00,30.36,30.46,30.32,30.33,63500.0,27.9479,28.04,27.9111,27.9203,63500.0
2014-04-30 09:35:00,30.33,30.33,30.28,30.3,69000.0,27.9203,27.9203,27.8743,27.8927,69000.0
2014-04-30 09:40:00,30.29,30.32,30.26,30.3,44600.0,27.8835,27.9111,27.8558,27.8927,44600.0
2014-04-30 09:45:00,30.32,30.35,30.24,30.24,31500.0,27.9111,27.9387,27.8374,27.8374,31500.0
2014-04-30 09:50:00,30.24,30.26,30.16,30.24,88500.0,27.8374,27.8558,27.7638,27.8374,88500.0
2014-04-30 09:55:00,30.27,30.27,30.21,30.22,151200.0,27.865,27.865,27.8098,27.819,151200.0
2014-04-30 10:00:00,30.21,30.26,30.21,30.22,43100.0,27.8098,27.8558,27.8098,27.819,43100.0
2014-04-30 10:05:00,30.22,30.25,30.19,30.25,63800.0,27.819,27.8466,27.7914,27.8466,63800.0
2014-04-30 10:10:00,30.25,30.27,30.21,30.22,23200.0,27.8466,27.865,27.8098,27.819,23200.0
2014-04-30 10:15:00,30.22,30.26,30.21,30.25,60900.0,27.819,27.8558,27.8098,27.8466,60900.0
2014-04-30 10:20:00,30.26,30.26,30.22,30.23,34600.0,27.8558,27.8558,27.819,27.8282,34600.0
2014-04-30 10:25:00,30.23,30.25,30.2,30.2,65900.0,27.8282,27.8466,27.8006,27.8006,65900.0
2014-04-30 10:30:00,30.21,30.26,30.19,30.24,67000.0,27.8098,27.8558,27.7914,27.8374,67000.0
2014-04-30 10:35:00,30.25,30.25,30.24,30.25,20000.0,27.8466,27.8466,27.8374,27.8466,20000.0
2014-04-30 10:40:00,30.24,30.25,30.24,30.25,27200.0,27.8374,27.8466,27.8374,27.8466,27200.0
2014-04-30 10:45:00,30.25,30.25,30.23,30.24,35900.0,27.8466,27.8466,27.8282,27.8374,35900.0
2014-04-30 10:50:00,30.23,30.26,30.21,30.26,57300.0,27.8282,27.8558,27.8098,27.8558,57300.0
2014-04-30 10:55:00,30.26,30.26,30.2,30.23,132100.0,27.8558,27.8558,27.8006,27.8282,132100.0
2014-04-30 11:00:00,30.24,30.26,30.22,30.25,80200.0,27.8374,27.8558,27.819,27.8466,80200.0
2014-04-30 11:05:00,30.25,30.25,30.15,30.19,44900.0,27.8466,27.8466,27.7546,27.7914,44900.0
2014-04-30 11:10:00,30.19,30.2,30.15,30.16,54700.0,27.7914,27.8006,27.7546,27.7638,54700.0
2014-04-30 11:15:00,30.16,30.19,30.15,30.18,31500.0,27.7638,27.7914,27.7546,27.7822,31500.0
2014-04-30 11:20:00,30.17,30.2,30.16,30.18,19800.0,27.773,27.8006,27.7638,27.7822,19800.0
2014-04-30 11:25:00,30.17,30.17,30.15,30.16,13100.0,27.773,27.773,27.7546,27.7638,13100.0
2014-04-30 11:30:00,30.16,30.19,30.16,30.18,10200.0,27.7638,27.7914,27.7638,27.7822,10200.0
2014-04-30 11:35:00,30.18,30.19,30.16,30.19,14700.0,27.7822,27.7914,27.7638,27.7914,14700.0
2014-04-30 11:40:00,30.19,30.22,30.18,30.19,16600.0,27.7914,27.819,27.7822,27.7914,16600.0
2014-04-30 11:45:00,30.19,30.19,30.18,30.18,4800.0,27.7914,27.7914,27.7822,27.7822,4800.0
2014-04-30 11:50:00,30.18,30.19,30.16,30.16,17500.0,27.7822,27.7914,27.7638,27.7638,17500.0
2014-04-30 11:55:00,30.16,30.17,30.16,30.17,4800.0,27.7638,27.773,27.7638,27.773,4800.0
2014-04-30 12:00:00,30.17,30.2,30.17,30.18,24200.0,27.773,27.8006,27.773,27.7822,24200.0
2014-04-30 12:05:00,30.18,30.19,30.15,30.17,22600.0,27.7822,27.7914,27.7546,27.773,22600.0
2014-04-30 12:10:00,30.16,30.19,30.16,30.16,6800.0,27.7638,27.7914,27.7638,27.7638,6800.0
2014-04-30 12:15:00,30.17,30.19,30.17,30.17,10500.0,27.773,27.7914,27.773,27.773,10500.0
2014-04-30 12:20:00,30.17,30.18,30.15,30.16,24000.0,27.773,27.7822,27.7546,27.7638,24000.0
2014-04-30 12:25:00,30.16,30.16,30.15,30.15,67600.0,27.7638,27.7638,27.7546,27.7546,67600.0
2014-04-30 12:30:00,30.15,30.17,30.14,30.16,26500.0,27.7546,27.773,27.7454,27.7638,26500.0
2014-04-30 12:35:00,30.15,30.16,30.15,30.15,7400.0,27.7546,27.7638,27.7546,27.7546,7400.0
2014-04-30 12:40:00,30.16,30.16,30.12,30.16,24800.0,27.7638,27.7638,27.727,27.7638,24800.0
2014-04-30 12:45:00,30.16,30.21,30.15,30.21,56200.0,27.7638,27.8098,27.7546,27.8098,56200.0
2014-04-30 12:50:00,30.21,30.22,30.19,30.2,58800.0,27.8098,27.819,27.7914,27.8006,58800.0
2014-04-30 12:55:00,30.2,30.2,30.15,30.18,29200.0,27.8006,27.8006,27.7546,27.7822,29200.0
2014-04-30 13:00:00,30.17,30.2,30.17,30.2,26800.0,27.773,27.8006,27.773,27.8006,26800.0
2014-04-30 13:05:00,30.2,30.2,30.16,30.19,24200.0,27.8006,27.8006,27.7638,27.7914,24200.0
2014-04-30 13:10:00,30.18,30.21,30.16,30.16,14700.0,27.7822,27.8098,27.7638,27.7638,14700.0
2014-04-30 13:15:00,30.17,30.18,30.16,30.18,5900.0,27.773,27.7822,27.7638,27.7822,5900.0
2014-04-30 13:20:00,30.18,30.21,30.16,30.21,32100.0,27.7822,27.8098,27.7638,27.8098,32100.0
2014-04-30 13:25:00,30.21,30.21,30.2,30.21,14800.0,27.8098,27.8098,27.8006,27.8098,14800.0
2014-04-30 13:30:00,30.2,30.21,30.2,30.2,7100.0,27.8006,27.8098,27.8006,27.8006,7100.0
2014-04-30 13:35:00,30.2,30.23,30.17,30.19,36500.0,27.8006,27.8282,27.773,27.7914,36500.0
2014-04-30 13:40:00,30.18,30.19,30.18,30.18,13400.0,27.7822,27.7914,27.7822,27.7822,13400.0
2014-04-30 13:45:00,30.18,30.19,30.17,30.17,8900.0,27.7822,27.7914,27.773,27.773,8900.0
2014-04-30 13:50:00,30.17,30.17,30.15,30.15,18500.0,27.773,27.773,27.7546,27.7546,18500.0
2014-04-30 13:55:00,30.15,30.16,29.96,29.99,168000.0,27.7546,27.7638,27.5797,27.6073,168000.0
2014-04-30 14:00:00,29.99,30.16,29.98,30.14,40000.0,27.6073,27.7638,27.5981,27.7454,40000.0
2014-04-30 14:05:00,30.14,30.14,30.07,30.09,39300.0,27.7454,27.7454,27.6809,27.6994,39300.0
2014-04-30 14:10:00,30.09,30.15,30.06,30.12,37600.0,27.6994,27.7546,27.6717,27.727,37600.0
2014-04-30 14:15:00,30.12,30.17,30.12,30.13,27800.0,27.727,27.773,27.727,27.7362,27800.0
2014-04-30 14:20:00,30.13,30.19,30.13,30.16,141800.0,27.7362,27.7914,27.7362,27.7638,141800.0
2014-04-30 14:25:00,30.15,30.16,30.09,30.09,44200.0,27.7546,27.7638,27.6994,27.6994,44200.0
2014-04-30 14:30:00,30.1,30.15,30.1,30.11,39300.0,27.7086,27.7546,27.7086,27.7178,39300.0
2014-04-30 14:35:00,30.11,30.12,30.08,30.1,25300.0,27.7178,27.727,27.6901,27.7086,25300.0
2014-04-30 14:40:00,30.09,30.14,30.09,30.14,28200.0,27.6994,27.7454,27.6994,27.7454,28200.0
2014-04-30 14:45:00,30.15,30.19,30.14,30.16,43800.0,27.7546,27.7914,27.7454,27.7638,43800.0
2014-04-30 14:50:00,30.17,30.23,30.15,30.21,35600.0,27.773,27.8282,27.7546,27.8098,35600.0
2014-04-30 14:55:00,30.21,30.25,30.2,30.22,17500.0,27.8098,27.8466,27.8006,27.819,17500.0
2014-04-30 15:00:00,30.23,30.24,30.2,30.2,21400.0,27.8282,27.8374,27.8006,27.8006,21400.0
2014-04-30 15:05:00,30.2,30.22,30.16,30.16,50000.0,27.8006,27.819,27.7638,27.7638,50000.0
2014-04-30 15:10:00,30.16,30.19,30.16,30.19,27600.0,27.7638,27.7914,27.7638,27.7914,27600.0
2014-04-30 15:15:00,30.19,30.2,30.1,30.16,130900.0,27.7914,27.8006,27.7086,27.7638,130900.0
2014-04-30 15:20:00,30.16,30.19,30.13,30.18,36200.0,27.7638,27.7914,27.7362,27.7822,36200.0
2014-04-30 15:25:00,30.17,30.21,30.17,30.21,22000.0,27.773,27.8098,27.773,27.8098,22000.0
2014-04-30 15:30:00,30.2,30.27,30.2,30.23,47100.0,27.8006,27.865,27.8006,27.8282,47100.0
2014-04-30 15:35:00,30.24,30.24,30.21,30.21,55300.0,27.8374,27.8374,27.8098,27.8098,55300.0
2014-04-30 15:40:00,30.21,30.21,30.17,30.19,128000.0,27.8098,27.8098,27.773,27.7914,128000.0
2014-04-30 15:45:00,30.19,30.21,30.16,30.21,85200.0,27.7914,27.8098,27.7638,27.8098,85200.0
2014-04-30 15:50:00,30.21,30.24,30.2,30.24,85000.0,27.8098,27.8374,27.8006,27.8374,85000.0
2014-04-30 15:55:00,30.23,30.26,30.23,30.25,197400.0,27.8282,27.8558,27.8282,27.8466,197400.0
2014-05-01 09:30:00,30.31,30.46,30.31,30.37,58500.0,27.9019,28.04,27.9019,27.9571,58500.0
2014-05-01 09:35:00,30.37,30.37,30.25,30.29,70300.0,27.9571,27.9571,27.8466,27.8835,70300.0
2014-05-01 09:40:00,30.28,30.3,30.25,30.27,72800.0,27.8743,27.8927,27.8466,27.865,72800.0
2014-05-01 09:45:00,30.27,30.32,30.23,30.31,101700.0,27.865,27.9111,27.8282,27.9019,101700.0
2014-05-01 09:50:00,30.31,30.38,30.25,30.35,107300.0,27.9019,27.9663,27.8466,27.9387,107300.0
2014-05-01 09:55:00,30.34,30.4,30.34,30.38,31200.0,27.9295,27.9847,27.9295,27.9663,31200.0
2014-05-01 10:00:00,30.36,30.37,30.3,30.32,32200.0,27.9479,27.9571,27.8927,27.9111,32200.0
2014-05-01 10:05:00,30.31,30.32,30.26,30.3,23800.0,27.9019,27.9111,27.8558,27.8927,23800.0
2014-05-01 10:10:00,30.3,30.34,30.28,30.29,53600.0,27.8927,27.9295,27.8743,27.8835,53600.0
2014-05-01 10:15:00,30.29,30.32,30.28,30.3,41300.0,27.8835,27.9111,27.8743,27.8927,41300.0
2014-05-01 10:20:00,30.29,30.29,30.26,30.28,47300.0,27.8835,27.8835,27.8558,27.8743,47300.0
2014-05-01 10:25:00,30.28,30.36,30.28,30.35,44200.0,27.8743,27.9479,27.8743,27.9387,44200.0
2014-05-01 10:30:00,30.36,30.39,30.32,30.34,37100.0,27.9479,27.9755,27.9111,27.9295,37100.0
2014-05-01 10:35:00,30.34,30.35,30.33,30.34,17900.0,27.9295,27.9387,27.9203,27.9295,17900.0
2014-05-01 10:40:00,30.34,30.36,30.34,30.35,25000.0,27.9295,27.9479,27.9295,27.9387,25000.0
2014-05-01 10:45:00,30.36,30.43,30.35,30.41,45500.0,27.9479,28.0123,27.9387,27.9939,45500.0
2014-05-01 10:50:00,30.42,30.45,30.41,30.43,35000.0,28.0031,28.0307,27.9939,28.0123,35000.0
2014-05-01 10:55:00,30.43,30.45,30.41,30.41,18800.0,28.0123,28.0307,27.9939,27.9939,18800.0
2014-05-01 11:00:00,30.41,30.42,30.4,30.42,24000.0,27.9939,28.0031,27.9847,28.0031,24000.0
2014-05-01 11:05:00,30.41,30.43,30.36,30.36,34000.0,27.9939,28.0123,27.9479,27.9479,34000.0
2014-05-01 11:10:00,30.36,30.43,30.36,30.41,29400.0,27.9479,28.0123,27.9479,27.9939,29400.0
2014-05-01 11:15:00,30.41,30.42,30.39,30.39,17300.0,27.9939,28.0031,27.9755,27.9755,17300.0
2014-05-01 11:20:00,30.4,30.49,30.39,30.46,50200.0,27.9847,28.0676,27.9755,28.04,50200.0
2014-05-01 11:25:00,30.46,30.49,30.44,30.44,24200.0,28.04,28.0676,28.0215,28.0215,24200.0
2014-05-01 11:30:00,30.44,30.49,30.4,30.49,84800.0,28.0215,28.0676,27.9847,28.0676,84800.0
2014-05-01 11:35:00,30.49,30.53,30.48,30.5,13000.0,28.0676,28.1044,28.0584,28.0768,13000.0
2014-05-01 11:40:00,30.49,30.49,30.46,30.46,19300.0,28.0676,28.0676,28.04,28.04,19300.0
2014-05-01 11:45:00,30.45,30.46,30.41,30.41,29500.0,28.0307,28.04,27.9939,27.9939,29500.0
2014-05-01 11:50:00,30.4,30.41,30.38,30.39,30800.0,27.9847,27.9939,27.9663,27.9755,30800.0
2014-05-01 11:55:00,30.39,30.44,30.37,30.38,20900.0,27.9755,28.0215,27.9571,27.9663,20900.0
2014-05-01 12:00:00,30.39,30.42,30.37,30.42,14400.0,27.9755,28.0031,27.9571,28.0031,14400.0
2014-05-01 12:05:00,30.41,30.43,30.4,30.43,6900.0,27.9939,28.0123,27.9847,28.0123,6900.0
2014-05-01 12:10:00,30.42,30.43,30.42,30.43,2800.0,28.0031,28.0123,28.0031,28.0123,2800.0
2014-05-01 12:15:00,30.43,30.44,30.39,30.39,28000.0,28.0123,28.0215,27.9755,27.9755,28000.0
2014-05-01 12:20:00,30.39,30.41,30.38,30.4,25500.0,27.9755,27.9939,27.9663,27.9847,25500.0
2014-05-01 12:25:00,30.4,30.41,30.37,30.4,18900.0,27.9847,27.9939,27.9571,27.9847,18900.0
2014-05-01 12:30:00,30.4,30.4,30.38,30.39,8500.0,27.9847,27.9847,27.9663,27.9755,8500.0
2014-05-01 12:35:00,30.4,30.4,30.36,30.36,5400.0,27.9847,27.9847,27.9479,27.9479,5400.0
2014-05-01 12:40:00,30.36,30.38,30.35,30.35,20100.0,27.9479,27.9663,27.9387,27.9387,20100.0
2014-05-01 12:45:00,30.35,30.36,30.32,30.35,55500.0,27.9387,27.9479,27.9111,27.9387,55500.0
2014-05-01 12:50:00,30.35,30.36,30.3,30.33,32000.0,27.9387,27.9479,27.8927,27.9203,32000.0
2014-05-01 12:55:00,30.32,30.35,30.31,30.32,13600.0,27.9111,27.9387,27.9019,27.9111,13600.0
2014-05-01 13:00:00,30.33,30.34,30.32,30.33,8300.0,27.9203,27.9295,27.9111,27.9203,8300.0
2014-05-01 13:05:00,30.32,30.35,30.3,30.34,30100.0,27.9111,27.9387,27.8927,27.9295,30100.0
2014-05-01 13:10:00,30.34,30.35,30.31,30.33,26300.0,27.9295,27.9387,27.9019,27.9203,26300.0
2014-05-01 13:15:00,30.32,30.34,30.29,30.29,43500.0,27.9111,27.9295,27.8835,27.8835,43500.0
2014-05-01 13:20:00,30.29,30.29,30.18,30.19,93000.0,27.8835,27.8835,27.7822,27.7914,93000.0
2014-05-01 13:25:00,30.19,30.28,30.19,30.22,39200.0,27.7914,27.8743,27.7914,27.819,39200.0
2014-05-01 13:30:00,30.22,30.3,30.22,30.3,31400.0,27.819,27.8927,27.819,27.8927,31400.0
2014-05-01 13:35:00,30.3,30.31,30.3,30.31,31900.0,27.8927,27.9019,27.8927,27.9019,31900.0
2014-05-01 13:40:00,30.3,30.3,30.26,30.27,29000.0,27.8927,27.8927,27.8558,27.865,29000.0
2014-05-01 13:45:00,30.28,30.3,30.27,30.28,32400.0,27.8743,27.8927,27.865,27.8743,32400.0
2014-05-01 13:50:00,30.28,30.31,30.27,30.31,21900.0,27.8743,27.9019,27.865,27.9019,21900.0
2014-05-01 13:55:00,30.3,30.31,30.24,30.26,30300.0,27.8927,27.9019,27.8374,27.8558,30300.0
2014-05-01 14:00:00,30.26,30.3,30.26,30.29,19700.0,27.8558,27.8927,27.8558,27.8835,19700.0
2014-05-01 14:05:00,30.29,30.29,30.27,30.28,12400.0,27.8835,27.8835,27.865,27.8743,12400.0
2014-05-01 14:10:00,30.28,30.3,30.28,30.3,20600.0,27.8743,27.8927,27.8743,27.8927,20600.0
2014-05-01 14:15:00,30.3,30.31,30.25,30.25,39300.0,27.8927,27.9019,27.8466,27.8466,39300.0
2014-05-01 14:20:00,30.26,30.32,30.25,30.3,160200.0,27.8558,27.9111,27.8466,27.8927,160200.0
2014-05-01 14:25:00,30.31,30.31,30.3,30.3,29100.0,27.9019,27.9019,27.8927,27.8927,29100.0
2014-05-01 14:30:00,30.31,30.31,30.28,30.29,22500.0,27.9019,27.9019,27.8743,27.8835,22500.0
2014-05-01 14:35:00,30.29,30.33,30.28,30.33,38300.0,27.8835,27.9203,27.8743,27.9203,38300.0
2014-05-01 14:40:00,30.31,30.34,30.3,30.31,30000.0,27.9019,27.9295,27.8927,27.9019,30000.0
2014-05-01 14:45:00,30.3,30.34,30.28,30.33,37100.0,27.8927,27.9295,27.8743,27.9203,37100.0
2014-05-01 14:50:00,30.33,30.33,30.31,30.33,14300.0,27.9203,27.9203,27.9019,27.9203,14300.0
2014-05-01 14:55:00,30.33,30.35,30.33,30.35,10800.0,27.9203,27.9387,27.9203,27.9387,10800.0
2014-05-01 15:00:00,30.34,30.35,30.33,30.34,23500.0,27.9295,27.9387,27.9203,27.9295,23500.0
2014-05-01 15:05:00,30.33,30.33,30.28,30.3,57700.0,27.9203,27.9203,27.8743,27.8927,57700.0
2014-05-01 15:10:00,30.3,30.31,30.29,30.3,19400.0,27.8927,27.9019,27.8835,27.8927,19400.0
2014-05-01 15:15:00,30.3,30.31,30.24,30.25,64500.0,27.8927,27.9019,27.8374,27.8466,64500.0
2014-05-01 15:20:00,30.25,30.26,30.22,30.23,39700.0,27.8466,27.8558,27.819,27.8282,39700.0
2014-05-01 15:25:00,30.23,30.24,30.2,30.21,53100.0,27.8282,27.8374,27.8006,27.8098,53100.0
2014-05-01 15:30:00,30.21,30.24,30.2,30.24,50700.0,27.8098,27.8374,27.8006,27.8374,50700.0
2014-05-01 15:35:00,30.24,30.24,30.2,30.23,67600.0,27.8374,27.8374,27.8006,27.8282,67600.0
2014-05-01 15:40:00,30.23,30.29,30.23,30.28,60300.0,27.8282,27.8835,27.8282,27.8743,60300.0
2014-05-01 15:45:00,30.27,30.28,30.27,30.28,23700.0,27.865,27.8743,27.865,27.8743,23700.0
2014-05-01 15:50:00,30.28,30.32,30.27,30.31,81400.0,27.8743,27.9111,27.865,27.9019,81400.0
2014-05-01 15:55:00,30.3,30.32,30.3,30.32,57800.0,27.8927,27.9111,27.8927,27.9111,57800.0
2014-05-02 09:30:00,30.32,30.47,30.3,30.34,45500.0,27.9111,28.0492,27.8927,27.9295,45500.0
2014-05-02 09:35:00,30.34,30.37,30.31,30.35,30200.0,27.9295,27.9571,27.9019,27.9387,30200.0
2014-05-02 09:40:00,30.34,30.45,30.34,30.44,55500.0,27.9295,28.0307,27.9295,28.0215,55500.0
2014-05-02 09:45:00,30.44,30.5,30.41,30.47,181600.0,28.0215,28.0768,27.9939,28.0492,181600.0
2014-05-02 09:50:00,30.46,30.56,30.46,30.55,58000.0,28.04,28.132,28.04,28.1228,58000.0
2014-05-02 09:55:00,30.56,30.59,30.56,30.57,46000.0,28.132,28.1596,28.132,28.1412,46000.0
2014-05-02 10:00:00,30.58,30.58,30.45,30.45,37300.0,28.1504,28.1504,28.0307,28.0307,37300.0
2014-05-02 10:05:00,30.46,30.51,30.46,30.51,83700.0,28.04,28.086,28.04,28.086,83700.0
2014-05-02 10:10:00,30.51,30.51,30.44,30.47,42500.0,28.086,28.086,28.0215,28.0492,42500.0
2014-05-02 10:15:00,30.47,30.48,30.43,30.43,45100.0,28.0492,28.0584,28.0123,28.0123,45100.0
2014-05-02 10:20:00,30.43,30.46,30.4,30.46,29300.0,28.0123,28.04,27.9847,28.04,29300.0
2014-05-02 10:25:00,30.46,30.46,30.38,30.4,29100.0,28.04,28.04,27.9663,27.9847,29100.0
2014-05-02 10:30:00,30.41,30.53,30.41,30.52,36700.0,27.9939,28.1044,27.9939,28.0952,36700.0
2014-05-02 10:35:00,30.53,30.58,30.51,30.58,27700.0,28.1044,28.1504,28.086,28.1504,27700.0
2014-05-02 10:40:00,30.57,30.65,30.56,30.64,83600.0,28.1412,28.2149,28.132,28.2057,83600.0
2014-05-02 10:45:00,30.64,30.67,30.6,30.62,59300.0,28.2057,28.2333,28.1688,28.1872,59300.0
2014-05-02 10:50:00,30.62,30.64,30.57,30.57,41200.0,28.1872,28.2057,28.1412,28.1412,41200.0
2014-05-02 10:55:00,30.58,30.6,30.55,30.59,32800.0,28.1504,28.1688,28.1228,28.1596,32800.0
2014-05-02 11:00:00,30.59,30.62,30.58,30.62,53300.0,28.1596,28.1872,28.1504,28.1872,53300.0
2014-05-02 11:05:00,30.62,30.62,30.58,30.61,27400.0,28.1872,28.1872,28.1504,28.178,27400.0
2014-05-02 11:10:00,30.6,30.61,30.58,30.58,27000.0,28.1688,28.178,28.1504,28.1504,27000.0
2014-05-02 11:15:00,30.58,30.59,30.57,30.58,17600.0,28.1504,28.1596,28.1412,28.1504,17600.0
2014-05-02 11:20:00,30.57,30.61,30.55,30.6,43300.0,28.1412,28.178,28.1228,28.1688,43300.0
2014-05-02 11:25:00,30.6,30.64,30.59,30.64,43100.0,28.1688,28.2057,28.1596,28.2057,43100.0
2014-05-02 11:30:00,30.64,30.67,30.61,30.61,33900.0,28.2057,28.2333,28.178,28.178,33900.0
2014-05-02 11:35:00,30.61,30.65,30.6,30.63,57200.0,28.178,28.2149,28.1688,28.1964,57200.0
2014-05-02 11:40:00,30.62,30.62,30.61,30.62,4100.0,28.1872,28.1872,28.178,28.1872,4100.0
2014-05-02 11:45:00,30.62,30.72,30.61,30.72,73600.0,28.1872,28.2793,28.178,28.2793,73600.0
2014-05-02 11:50:00,30.72,30.75,30.67,30.68,53200.0,28.2793,28.3069,28.2333,28.2425,53200.0
2014-05-02 11:55:00,30.67,30.72,30.63,30.69,54200.0,28.2333,28.2793,28.1964,28.2517,54200.0
2014-05-02 12:00:00,30.68,30.69,30.63,30.63,15700.0,28.2425,28.2517,28.1964,28.1964,15700.0
2014-05-02 12:05:00,30.63,30.67,30.59,30.59,24700.0,28.1964,28.2333,28.1596,28.1596,24700.0
2014-05-02 12:10:00,30.59,30.62,30.56,30.58,19400.0,28.1596,28.1872,28.132,28.1504,19400.0
2014-05-02 12:15:00,30.57,30.58,30.54,30.55,33500.0,28.1412,28.1504,28.1136,28.1228,33500.0
2014-05-02 12:20:00,30.55,30.56,30.54,30.55,90800.0,28.1228,28.132,28.1136,28.1228,90800.0
2014-05-02 12:25:00,30.55,30.58,30.54,30.58,20100.0,28.1228,28.1504,28.1136,28.1504,20100.0
2014-05-02 12:30:00,30.58,30.61,30.58,30.61,12200.0,28.1504,28.178,28.1504,28.178,12200.0
2014-05-02 12:35:00,30.62,30.64,30.59,30.63,9200.0,28.1872,28.2057,28.1596,28.1964,9200.0
2014-05-02 12:40:00,30.63,30.65,30.63,30.65,4100.0,28.1964,28.2149,28.1964,28.2149,4100.0
2014-05-02 12:45:00,30.65,30.66,30.64,30.66,1600.0,28.2149,28.2241,28.2057,28.2241,1600.0
2014-05-02 12:50:00,30.65,30.66,30.64,30.64,14600.0,28.2149,28.2241,28.2057,28.2057,14600.0
2014-05-02 12:55:00,30.64,30.64,30.6,30.6,7200.0,28.2057,28.2057,28.1688,28.1688,7200.0
2014-05-02 13:00:00,30.61,30.61,30.59,30.6,15600.0,28.178,28.178,28.1596,28.1688,15600.0
2014-05-02 13:05:00,30.61,30.65,30.6,30.62,27600.0,28.178,28.2149,28.1688,28.1872,27600.0
2014-05-02 13:10:00,30.62,30.64,30.61,30.63,4900.0,28.1872,28.2057,28.178,28.1964,4900.0
2014-05-02 13:15:00,30.62,30.63,30.59,30.59,11300.0,28.1872,28.1964,28.1596,28.1596,11300.0
2014-05-02 13:20:00,30.6,30.61,30.58,30.6,18300.0,28.1688,28.178,28.1504,28.1688,18300.0
2014-05-02 13:25:00,30.6,30.6,30.57,30.57,9600.0,28.1688,28.1688,28.1412,28.1412,9600.0
2014-05-02 13:30:00,30.58,30.61,30.57,30.59,37400.0,28.1504,28.178,28.1412,28.1596,37400.0
2014-05-02 13:35:00,30.58,30.59,30.55,30.58,9900.0,28.1504,28.1596,28.1228,28.1504,9900.0
2014-05-02 13:40:00,30.58,30.58,30.53,30.55,18200.0,28.1504,28.1504,28.1044,28.1228,18200.0
2014-05-02 13:45:00,30.56,30.57,30.54,30.54,8700.0,28.132,28.1412,28.1136,28.1136,8700.0
2014-05-02 13:50:00,30.53,30.55,30.52,30.53,5100.0,28.1044,28.1228,28.0952,28.1044,5100.0
2014-05-02 13:55:00,30.53,30.54,30.5,30.51,12800.0,28.1044,28.1136,28.0768,28.086,12800.0
2014-05-02 14:00:00,30.52,30.54,30.48,30.54,45400.0,28.0952,28.1136,28.0584,28.1136,45400.0
2014-05-02 14:05:00,30.54,30.55,30.52,30.52,62500.0,28.1136,28.1228,28.0952,28.0952,62500.0
2014-05-02 14:10:00,30.52,30.56,30.52,30.56,26900.0,28.0952,28.132,28.0952,28.132,26900.0
2014-05-02 14:15:00,30.56,30.62,30.56,30.6,33200.0,28.132,28.1872,28.132,28.1688,33200.0
2014-05-02 14:20:00,30.59,30.61,30.58,30.58,32400.0,28.1596,28.178,28.1504,28.1504,32400.0
2014-05-02 14:25:00,30.58,30.62,30.58,30.62,21200.0,28.1504,28.1872,28.1504,28.1872,21200.0
2014-05-02 14:30:00,30.62,30.68,30.61,30.66,39100.0,28.1872,28.2425,28.178,28.2241,39100.0
2014-05-02 14:35:00,30.65,30.67,30.64,30.66,23700.0,28.2149,28.2333,28.2057,28.2241,23700.0
2014-05-02 14:40:00,30.67,30.67,30.65,30.66,13100.0,28.2333,28.2333,28.2149,28.2241,13100.0
2014-05-02 14:45:00,30.66,30.69,30.64,30.65,29000.0,28.2241,28.2517,28.2057,28.2149,29000.0
2014-05-02 14:50:00,30.65,30.66,30.64,30.65,28600.0,28.2149,28.2241,28.2057,28.2149,28600.0
2014-05-02 14:55:00,30.65,30.66,30.6,30.61,35400.0,28.2149,28.2241,28.1688,28.178,35400.0
2014-05-02 15:00:00,30.61,30.62,30.61,30.62,15600.0,28.178,28.1872,28.178,28.1872,15600.0
2014-05-02 15:05:00,30.62,30.66,30.61,30.64,32000.0,28.1872,28.2241,28.178,28.2057,32000.0
2014-05-02 15:10:00,30.63,30.64,30.58,30.59,16300.0,28.1964,28.2057,28.1504,28.1596,16300.0
2014-05-02 15:15:00,30.59,30.63,30.59,30.61,33100.0,28.1596,28.1964,28.1596,28.178,33100.0
2014-05-02 15:20:00,30.6,30.63,30.6,30.63,30200.0,28.1688,28.1964,28.1688,28.1964,30200.0
2014-05-02 15:25:00,30.63,30.63,30.6,30.61,29100.0,28.1964,28.1964,28.1688,28.178,29100.0
2014-05-02 15:30:00,30.62,30.62,30.58,30.58,29800.0,28.1872,28.1872,28.1504,28.1504,29800.0
2014-05-02 15:35:00,30.58,30.6,30.58,30.6,31100.0,28.1504,28.1688,28.1504,28.1688,31100.0
2014-05-02 15:40:00,30.6,30.6,30.56,30.57,38600.0,28.1688,28.1688,28.132,28.1412,38600.0
2014-05-02 15:45:00,30.57,30.62,30.57,30.62,52600.0,28.1412,28.1872,28.1412,28.1872,52600.0
2014-05-02 15:50:00,30.62,30.65,30.62,30.64,68300.0,28.1872,28.2149,28.1872,28.2057,68300.0
2014-05-02 15:55:00,30.64,30.66,30.63,30.64,99200.0,28.2057,28.2241,28.1964,28.2057,99200.0
2014-05-05 09:30:00,30.42,30.49,30.2,30.23,50800.0,28.0031,28.0676,27.8006,27.8282,50800.0
2014-05-05 09:35:00,30.21,30.3,30.11,30.2,117500.0,27.8098,27.8927,27.7178,27.8006,117500.0
2014-05-05 09:40:00,30.19,30.29,30.18,30.26,39900.0,27.7914,27.8835,27.7822,27.8558,39900.0
2014-05-05 09:45:00,30.26,30.32,30.26,30.27,35300.0,27.8558,27.9111,27.8558,27.865,35300.0
2014-05-05 09:50:00,30.27,30.29,30.26,30.28,59600.0,27.865,27.8835,27.8558,27.8743,59600.0
2014-05-05 09:55:00,30.28,30.39,30.28,30.35,58300.0,27.8743,27.9755,27.8743,27.9387,58300.0
2014-05-05 10:00:00,30.36,30.36,30.2,30.2,178700.0,27.9479,27.9479,27.8006,27.8006,178700.0
2014-05-05 10:05:00,30.19,30.3,30.17,30.28,117800.0,27.7914,27.8927,27.773,27.8743,117800.0
2014-05-05 10:10:00,30.28,30.29,30.25,30.28,43600.0,27.8743,27.8835,27.8466,27.8743,43600.0
2014-05-05 10:15:00,30.29,30.3,30.27,30.27,31400.0,27.8835,27.8927,27.865,27.865,31400.0
2014-05-05 10:20:00,30.27,30.32,30.26,30.32,48300.0,27.865,27.9111,27.8558,27.9111,48300.0
2014-05-05 10:25:00,30.32,30.37,30.26,30.33,91400.0,27.9111,27.9571,27.8558,27.9203,91400.0
2014-05-05 10:30:00,30.34,30.4,30.31,30.4,37100.0,27.9295,27.9847,27.9019,27.9847,37100.0
2014-05-05 10:35:00,30.38,30.42,30.25,30.3,211600.0,27.9663,28.0031,27.8466,27.8927,211600.0
2014-05-05 10:40:00,30.3,30.43,30.3,30.42,50800.0,27.8927,28.0123,27.8927,28.0031,50800.0
2014-05-05 10:45:00,30.42,30.42,30.29,30.33,77600.0,28.0031,28.0031,27.8835,27.9203,77600.0
2014-05-05 10:50:00,30.32,30.42,30.3,30.41,24400.0,27.9111,28.0031,27.8927,27.9939,24400.0
2014-05-05 10:55:00,30.41,30.43,30.31,30.31,149700.0,27.9939,28.0123,27.9019,27.9019,149700.0
2014-05-05 11:00:00,30.31,30.37,30.3,30.36,25600.0,27.9019,27.9571,27.8927,27.9479,25600.0
2014-05-05 11:05:00,30.37,30.37,30.36,30.36,12600.0,27.9571,27.9571,27.9479,27.9479,12600.0
2014-05-05 11:10:00,30.36,30.36,30.32,30.35,22300.0,27.9479,27.9479,27.9111,27.9387,22300.0
2014-05-05 11:15:00,30.34,30.43,30.34,30.43,78100.0,27.9295,28.0123,27.9295,28.0123,78100.0
2014-05-05 11:20:00,30.43,30.5,30.42,30.45,38100.0,28.0123,28.0768,28.0031,28.0307,38100.0
2014-05-05 11:25:00,30.45,30.46,30.41,30.45,49300.0,28.0307,28.04,27.9939,28.0307,49300.0
2014-05-05 11:30:00,30.45,30.45,30.37,30.4,57800.0,28.0307,28.0307,27.9571,27.9847,57800.0
2014-05-05 11:35:00,30.41,30.44,30.37,30.41,52200.0,27.9939,28.0215,27.9571,27.9939,52200.0
2014-05-05 11:40:00,30.41,30.42,30.36,30.36,28100.0,27.9939,28.0031,27.9479,27.9479,28100.0
2014-05-05 11:45:00,30.36,30.41,30.29,30.39,148800.0,27.9479,27.9939,27.8835,27.9755,148800.0
2014-05-05 11:50:00,30.39,30.44,30.38,30.43,30800.0,27.9755,28.0215,27.9663,28.0123,30800.0
2014-05-05 11:55:00,30.42,30.46,30.4,30.46,20000.0,28.0031,28.04,27.9847,28.04,20000.0
2014-05-05 12:00:00,30.45,30.49,30.42,30.49,32000.0,28.0307,28.0676,28.0031,28.0676,32000.0
2014-05-05 12:05:00,30.49,30.52,30.48,30.52,24900.0,28.0676,28.0952,28.0584,28.0952,24900.0
2014-05-05 12:10:00,30.52,30.54,30.5,30.5,9400.0,28.0952,28.1136,28.0768,28.0768,9400.0
2014-05-05 12:15:00,30.51,30.53,30.51,30.53,14200.0,28.086,28.1044,28.086,28.1044,14200.0
2014-05-05 12:20:00,30.53,30.53,30.48,30.49,19600.0,28.1044,28.1044,28.0584,28.0676,19600.0
2014-05-05 12:25:00,30.49,30.5,30.45,30.46,13900.0,28.0676,28.0768,28.0307,28.04,13900.0
2014-05-05 12:30:00,30.46,30.46,30.43,30.46,19900.0,28.04,28.04,28.0123,28.04,19900.0
2014-05-05 12:35:00,30.46,30.51,30.45,30.46,65700.0,28.04,28.086,28.0307,28.04,65700.0
2014-05-05 12:40:00,30.46,30.57,30.45,30.5,117100.0,28.04,28.1412,28.0307,28.0768,117100.0
2014-05-05 12:45:00,30.5,30.55,30.49,30.51,111000.0,28.0768,28.1228,28.0676,28.086,111000.0
2014-05-05 12:50:00,30.51,30.52,30.48,30.51,18200.0,28.086,28.0952,28.0584,28.086,18200.0
2014-05-05 12:55:00,30.51,30.52,30.48,30.51,16200.0,28.086,28.0952,28.0584,28.086,16200.0
2014-05-05 13:00:00,30.51,30.52,30.49,30.52,25400.0,28.086,28.0952,28.0676,28.0952,25400.0
2014-05-05 13:05:00,30.52,30.53,30.5,30.51,15600.0,28.0952,28.1044,28.0768,28.086,15600.0
2014-05-05 13:10:00,30.51,30.51,30.45,30.45,8600.0,28.086,28.086,28.0307,28.0307,8600.0
2014-05-05 13:15:00,30.45,30.49,30.44,30.47,27800.0,28.0307,28.0676,28.0215,28.0492,27800.0
2014-05-05 13:20:00,30.47,30.48,30.46,30.48,22300.0,28.0492,28.0584,28.04,28.0584,22300.0
2014-05-05 13:25:00,30.48,30.48,30.45,30.46,28900.0,28.0584,28.0584,28.0307,28.04,28900.0
2014-05-05 13:30:00,30.46,30.48,30.45,30.47,33900.0,28.04,28.0584,28.0307,28.0492,33900.0
2014-05-05 13:35:00,30.46,30.47,30.46,30.47,8300.0,28.04,28.0492,28.04,28.0492,8300.0
2014-05-05 13:40:00,30.47,30.47,30.46,30.47,41200.0,28.0492,28.0492,28.04,28.0492,41200.0
2014-05-05 13:45:00,30.46,30.55,30.46,30.55,105800.0,28.04,28.1228,28.04,28.1228,105800.0
2014-05-05 13:50:00,30.55,30.6,30.55,30.55,147800.0,28.1228,28.1688,28.1228,28.1228,147800.0
2014-05-05 13:55:00,30.55,30.62,30.55,30.62,97600.0,28.1228,28.1872,28.1228,28.1872,97600.0
2014-05-05 14:00:00,30.61,30.62,30.49,30.5,51700.0,28.178,28.1872,28.0676,28.0768,51700.0
2014-05-05 14:05:00,30.5,30.51,30.46,30.51,55200.0,28.0768,28.086,28.04,28.086,55200.0
2014-05-05 14:10:00,30.51,30.51,30.45,30.47,48400.0,28.086,28.086,28.0307,28.0492,48400.0
2014-05-05 14:15:00,30.46,30.47,30.41,30.41,20700.0,28.04,28.0492,27.9939,27.9939,20700.0
2014-05-05 14:20:00,30.41,30.43,30.39,30.43,37100.0,27.9939,28.0123,27.9755,28.0123,37100.0
2014-05-05 14:25:00,30.43,30.44,30.4,30.44,30400.0,28.0123,28.0215,27.9847,28.0215,30400.0
2014-05-05 14:30:00,30.44,30.45,30.42,30.44,28300.0,28.0215,28.0307,28.0031,28.0215,28300.0
2014-05-05 14:35:00,30.44,30.52,30.44,30.52,43600.0,28.0215,28.0952,28.0215,28.0952,43600.0
2014-05-05 14:40:00,30.51,30.63,30.51,30.55,73300.0,28.086,28.1964,28.086,28.1228,73300.0
2014-05-05 14:45:00,30.54,30.55,30.5,30.5,16500.0,28.1136,28.1228,28.0768,28.0768,16500.0
2014-05-05 14:50:00,30.51,30.52,30.49,30.52,35700.0,28.086,28.0952,28.0676,28.0952,35700.0
2014-05-05 14:55:00,30.52,30.52,30.51,30.51,10300.0,28.0952,28.0952,28.086,28.086,10300.0
2014-05-05 15:00:00,30.51,30.52,30.49,30.49,27300.0,28.086,28.0952,28.0676,28.0676,27300.0
2014-05-05 15:05:00,30.5,30.55,30.49,30.55,38700.0,28.0768,28.1228,28.0676,28.1228,38700.0
2014-05-05 15:10:00,30.55,30.55,30.45,30.46,92300.0,28.1228,28.1228,28.0307,28.04,92300.0
2014-05-05 15:15:00,30.46,30.49,30.44,30.49,50800.0,28.04,28.0676,28.0215,28.0676,50800.0
2014-05-05 15:20:00,30.49,30.49,30.48,30.49,20700.0,28.0676,28.0676,28.0584,28.0676,20700.0
2014-05-05 15:25:00,30.48,30.49,30.48,30.49,22600.0,28.0584,28.0676,28.0584,28.0676,22600.0
2014-05-05 15:30:00,30.48,30.52,30.48,30.52,54400.0,28.0584,28.0952,28.0584,28.0952,54400.0
2014-05-05 15:35:00,30.52,30.52,30.5,30.5,48000.0,28.0952,28.0952,28.0768,28.0768,48000.0
2014-05-05 15:40:00,30.5,30.51,30.5,30.51,59000.0,28.0768,28.086,28.0768,28.086,59000.0
2014-05-05 15:45:00,30.5,30.51,30.5,30.51,51000.0,28.0768,28.086,28.0768,28.086,51000.0
2014-05-05 15:50:00,30.51,30.51,30.5,30.51,59000.0,28.086,28.086,28.0768,28.086,59000.0
2014-05-05 15:55:00,30.51,30.52,30.5,30.51,153900.0,28.086,28.0952,28.0768,28.086,153900.0
2014-05-06 09:30:00,29.85,30.2,29.56,30.0,88200.0,27.4784,27.8006,27.2115,27.6165,88200.0
2014-05-06 09:35:00,30.01,30.11,29.98,30.09,85300.0,27.6257,27.7178,27.5981,27.6994,85300.0
2014-05-06 09:40:00,30.08,30.25,30.07,30.23,67100.0,27.6901,27.8466,27.6809,27.8282,67100.0
2014-05-06 09:45:00,30.22,30.38,30.13,30.35,129400.0,27.819,27.9663,27.7362,27.9387,129400.0
2014-05-06 09:50:00,30.36,30.67,30.35,30.55,166200.0,27.9479,28.2333,27.9387,28.1228,166200.0
2014-05-06 09:55:00,30.54,30.73,30.48,30.72,180900.0,28.1136,28.2885,28.0584,28.2793,180900.0
2014-05-06 10:00:00,30.72,30.91,30.71,30.83,170700.0,28.2793,28.4542,28.2701,28.3806,170700.0
2014-05-06 10:05:00,30.83,30.92,30.81,30.85,100200.0,28.3806,28.4634,28.3621,28.399,100200.0
2014-05-06 10:10:00,30.85,30.85,30.78,30.78,54500.0,28.399,28.399,28.3345,28.3345,54500.0
2014-05-06 10:15:00,30.79,30.9,30.78,30.8,54300.0,28.3437,28.445,28.3345,28.3529,54300.0
2014-05-06 10:20:00,30.8,30.86,30.8,30.86,46800.0,28.3529,28.4082,28.3529,28.4082,46800.0
2014-05-06 10:25:00,30.86,30.87,30.82,30.86,86300.0,28.4082,28.4174,28.3714,28.4082,86300.0
2014-05-06 10:30:00,30.87,30.96,30.87,30.94,117800.0,28.4174,28.5002,28.4174,28.4818,117800.0
2014-05-06 10:35:00,30.94,30.98,30.93,30.95,150000.0,28.4818,28.5186,28.4726,28.491,150000.0
2014-05-06 10:40:00,30.95,30.97,30.94,30.96,46700.0,28.491,28.5094,28.4818,28.5002,46700.0
2014-05-06 10:45:00,30.96,30.99,30.96,30.98,72500.0,28.5002,28.5278,28.5002,28.5186,72500.0
2014-05-06 10:50:00,30.98,30.99,30.77,30.83,133500.0,28.5186,28.5278,28.3253,28.3806,133500.0
2014-05-06 10:55:00,30.84,30.88,30.81,30.84,120400.0,28.3898,28.4266,28.3621,28.3898,120400.0
2014-05-06 11:00:00,30.83,30.83,30.74,30.76,47600.0,28.3806,28.3806,28.2977,28.3161,47600.0
2014-05-06 11:05:00,30.76,30.77,30.68,30.76,86000.0,28.3161,28.3253,28.2425,28.3161,86000.0
2014-05-06 11:10:00,30.75,30.85,30.75,30.84,28200.0,28.3069,28.399,28.3069,28.3898,28200.0
2014-05-06 11:15:00,30.84,30.86,30.84,30.85,49700.0,28.3898,28.4082,28.3898,28.399,49700.0
2014-05-06 11:20:00,30.85,30.87,30.78,30.87,98500.0,28.399,28.4174,28.3345,28.4174,98500.0
2014-05-06 11:25:00,30.87,30.87,30.8,30.83,30600.0,28.4174,28.4174,28.3529,28.3806,30600.0
2014-05-06 11:30:00,30.82,30.83,30.82,30.82,17300.0,28.3714,28.3806,28.3714,28.3714,17300.0
2014-05-06 11:35:00,30.82,30.83,30.81,30.82,47900.0,28.3714,28.3806,28.3621,28.3714,47900.0
2014-05-06 11:40:00,30.83,30.85,30.82,30.85,62000.0,28.3806,28.399,28.3714,28.399,62000.0
2014-05-06 11:45:00,30.84,30.85,30.82,30.85,23800.0,28.3898,28.399,28.3714,28.399,23800.0
2014-05-06 11:50:00,30.84,30.95,30.84,30.94,93300.0,28.3898,28.491,28.3898,28.4818,93300.0
2014-05-06 11:55:00,30.94,30.97,30.91,30.91,48300.0,28.4818,28.5094,28.4542,28.4542,48300.0
2014-05-06 12:00:00,30.91,30.95,30.91,30.94,41200.0,28.4542,28.491,28.4542,28.4818,41200.0
2014-05-06 12:05:00,30.93,30.95,30.93,30.95,24600.0,28.4726,28.491,28.4726,28.491,24600.0
2014-05-06 12:10:00,30.94,30.95,30.94,30.94,5100.0,28.4818,28.491,28.4818,28.4818,5100.0
2014-05-06 12:15:00,30.95,31.0,30.94,30.98,37900.0,28.491,28.5371,28.4818,28.5186,37900.0
2014-05-06 12:20:00,30.98,30.99,30.96,30.98,33800.0,28.5186,28.5278,28.5002,28.5186,33800.0
2014-05-06 12:25:00,30.99,30.99,30.89,30.94,39800.0,28.5278,28.5278,28.4358,28.4818,39800.0
2014-05-06 12:30:00,30.93,31.0,30.93,31.0,46600.0,28.4726,28.5371,28.4726,28.5371,46600.0
2014-05-06 12:35:00,31.0,31.23,30.99,31.18,142700.0,28.5371,28.7488,28.5278,28.7028,142700.0
2014-05-06 12:40:00,31.18,31.21,31.07,31.13,49600.0,28.7028,28.7304,28.6015,28.6567,49600.0
2014-05-06 12:45:00,31.13,31.2,31.09,31.2,97000.0,28.6567,28.7212,28.6199,28.7212,97000.0
2014-05-06 12:50:00,31.19,31.28,31.14,31.23,68400.0,28.712,28.7948,28.6659,28.7488,68400.0
2014-05-06 12:55:00,31.23,31.32,31.23,31.32,59900.0,28.7488,28.8316,28.7488,28.8316,59900.0
2014-05-06 13:00:00,31.31,31.35,31.28,31.34,69400.0,28.8224,28.8592,28.7948,28.85,69400.0
2014-05-06 13:05:00,31.35,31.39,31.28,31.29,74700.0,28.8592,28.8961,28.7948,28.804,74700.0
2014-05-06 13:10:00,31.29,31.29,31.2,31.21,112600.0,28.804,28.804,28.7212,28.7304,112600.0
2014-05-06 13:15:00,31.21,31.24,31.14,31.21,76900.0,28.7304,28.758,28.6659,28.7304,76900.0
2014-05-06 13:20:00,31.21,31.25,31.19,31.19,34700.0,28.7304,28.7672,28.712,28.712,34700.0
2014-05-06 13:25:00,31.2,31.21,31.17,31.18,25800.0,28.7212,28.7304,28.6935,28.7028,25800.0
2014-05-06 13:30:00,31.18,31.28,31.18,31.25,50200.0,28.7028,28.7948,28.7028,28.7672,50200.0
2014-05-06 13:35:00,31.24,31.25,31.15,31.16,39500.0,28.758,28.7672,28.6751,28.6843,39500.0
2014-05-06 13:40:00,31.15,31.16,31.06,31.12,41900.0,28.6751,28.6843,28.5923,28.6475,41900.0
2014-05-06 13:45:00,31.11,31.12,31.08,31.1,30400.0,28.6383,28.6475,28.6107,28.6291,30400.0
2014-05-06 13:50:00,31.1,31.1,31.03,31.05,38300.0,28.6291,28.6291,28.5647,28.5831,38300.0
2014-05-06 13:55:00,31.05,31.05,31.0,31.0,74200.0,28.5831,28.5831,28.5371,28.5371,74200.0
2014-05-06 14:00:00,31.0,31.01,30.93,30.94,78100.0,28.5371,28.5463,28.4726,28.4818,78100.0
2014-05-06 14:05:00,30.92,30.94,30.91,30.91,45700.0,28.4634,28.4818,28.4542,28.4542,45700.0
2014-05-06 14:10:00,30.91,30.92,30.86,30.89,48200.0,28.4542,28.4634,28.4082,28.4358,48200.0
2014-05-06 14:15:00,30.88,30.94,30.88,30.94,127700.0,28.4266,28.4818,28.4266,28.4818,127700.0
2014-05-06 14:20:00,30.94,30.99,30.93,30.97,58700.0,28.4818,28.5278,28.4726,28.5094,58700.0
2014-05-06 14:25:00,30.97,30.98,30.97,30.97,8300.0,28.5094,28.5186,28.5094,28.5094,8300.0
2014-05-06 14:30:00,30.97,31.0,30.97,31.0,48000.0,28.5094,28.5371,28.5094,28.5371,48000.0
2014-05-06 14:35:00,31.0,31.01,30.89,30.92,94400.0,28.5371,28.5463,28.4358,28.4634,94400.0
2014-05-06 14:40:00,30.91,30.92,30.88,30.91,61800.0,28.4542,28.4634,28.4266,28.4542,61800.0
2014-05-06 14:45:00,30.91,30.98,30.91,30.98,26000.0,28.4542,28.5186,28.4542,28.5186,26000.0
2014-05-06 14:50:00,30.98,30.98,30.94,30.95,41200.0,28.5186,28.5186,28.4818,28.491,41200.0
2014-05-06 14:55:00,30.94,30.95,30.92,30.94,32200.0,28.4818,28.491,28.4634,28.4818,32200.0
2014-05-06 15:00:00,30.95,30.95,30.94,30.94,24400.0,28.491,28.491,28.4818,28.4818,24400.0
2014-05-06 15:05:00,30.94,30.96,30.94,30.95,44000.0,28.4818,28.5002,28.4818,28.491,44000.0
2014-05-06 15:10:00,30.95,31.0,30.94,31.0,140300.0,28.491,28.5371,28.4818,28.5371,140300.0
2014-05-06 15:15:00,30.99,31.07,30.99,31.04,352800.0,28.5278,28.6015,28.5278,28.5739,352800.0
2014-05-06 15:20:00,31.03,31.04,31.0,31.0,34400.0,28.5647,28.5739,28.5371,28.5371,34400.0
2014-05-06 15:25:00,31.01,31.01,31.0,31.0,25900.0,28.5463,28.5463,28.5371,28.5371,25900.0
2014-05-06 15:30:00,31.0,31.04,31.0,31.02,120300.0,28.5371,28.5739,28.5371,28.5555,120300.0
2014-05-06 15:35:00,31.03,31.03,30.97,31.01,183200.0,28.5647,28.5647,28.5094,28.5463,183200.0
2014-05-06 15:40:00,31.01,31.02,30.99,31.0,141600.0,28.5463,28.5555,28.5278,28.5371,141600.0
2014-05-06 15:45:00,31.0,31.01,30.99,31.0,76700.0,28.5371,28.5463,28.5278,28.5371,76700.0
2014-05-06 15:50:00,31.0,31.01,30.93,30.95,177500.0,28.5371,28.5463,28.4726,28.491,177500.0
2014-05-06 15:55:00,30.95,30.95,30.89,30.9,254900.0,28.491,28.491,28.4358,28.445,254900.0
2014-05-07 09:30:00,30.1,30.74,30.0,30.43,165300.0,27.7086,28.2977,27.6165,28.0123,165300.0
2014-05-07 09:35:00,30.42,30.64,30.41,30.56,126000.0,28.0031,28.2057,27.9939,28.132,126000.0
2014-05-07 09:40:00,30.56,30.68,30.46,30.65,311800.0,28.132,28.2425,28.04,28.2149,311800.0
2014-05-07 09:45:00,30.65,30.65,30.46,30.49,124600.0,28.2149,28.2149,28.04,28.0676,124600.0
2014-05-07 09:50:00,30.5,30.5,30.43,30.44,137000.0,28.0768,28.0768,28.0123,28.0215,137000.0
2014-05-07 09:55:00,30.45,30.47,30.38,30.38,120600.0,28.0307,28.0492,27.9663,27.9663,120600.0
2014-05-07 10:00:00,30.38,30.46,30.37,30.44,239500.0,27.9663,28.04,27.9571,28.0215,239500.0
2014-05-07 10:05:00,30.44,30.47,30.35,30.36,143100.0,28.0215,28.0492,27.9387,27.9479,143100.0
2014-05-07 10:10:00,30.35,30.45,30.35,30.37,280500.0,27.9387,28.0307,27.9387,27.9571,280500.0
2014-05-07 10:15:00,30.37,30.39,30.3,30.3,78900.0,27.9571,27.9755,27.8927,27.8927,78900.0
2014-05-07 10:20:00,30.3,30.3,30.22,30.28,113600.0,27.8927,27.8927,27.819,27.8743,113600.0
2014-05-07 10:25:00,30.27,30.4,30.24,30.37,170100.0,27.865,27.9847,27.8374,27.9571,170100.0
2014-05-07 10:30:00,30.38,30.38,30.29,30.34,203600.0,27.9663,27.9663,27.8835,27.9295,203600.0
2014-05-07 10:35:00,30.33,30.36,30.3,30.32,65200.0,27.9203,27.9479,27.8927,27.9111,65200.0
2014-05-07 10:40:00,30.32,30.32,30.26,30.26,25600.0,27.9111,27.9111,27.8558,27.8558,25600.0
2014-05-07 10:45:00,30.25,30.31,30.25,30.28,90800.0,27.8466,27.9019,27.8466,27.8743,90800.0
2014-05-07 10:50:00,30.28,30.3,30.25,30.3,55800.0,27.8743,27.8927,27.8466,27.8927,55800.0
2014-05-07 10:55:00,30.29,30.36,30.29,30.36,106200.0,27.8835,27.9479,27.8835,27.9479,106200.0
2014-05-07 11:00:00,30.35,30.4,30.34,30.35,88500.0,27.9387,27.9847,27.9295,27.9387,88500.0
2014-05-07 11:05:00,30.34,30.36,30.33,30.35,119000.0,27.9295,27.9479,27.9203,27.9387,119000.0
2014-05-07 11:10:00,30.35,30.46,30.34,30.45,294700.0,27.9387,28.04,27.9295,28.0307,294700.0
2014-05-07 11:15:00,30.45,30.45,30.38,30.41,114600.0,28.0307,28.0307,27.9663,27.9939,114600.0
2014-05-07 11:20:00,30.42,30.42,30.38,30.39,36200.0,28.0031,28.0031,27.9663,27.9755,36200.0
2014-05-07 11:25:00,30.39,30.46,30.38,30.43,196300.0,27.9755,28.04,27.9663,28.0123,196300.0
2014-05-07 11:30:00,30.44,30.53,30.43,30.51,119300.0,28.0215,28.1044,28.0123,28.086,119300.0
2014-05-07 11:35:00,30.51,30.53,30.49,30.53,29700.0,28.086,28.1044,28.0676,28.1044,29700.0
2014-05-07 11:40:00,30.53,30.61,30.53,30.61,26800.0,28.1044,28.178,28.1044,28.178,26800.0
2014-05-07 11:45:00,30.61,30.65,30.61,30.61,93900.0,28.178,28.2149,28.178,28.178,93900.0
2014-05-07 11:50:00,30.62,30.62,30.53,30.55,89200.0,28.1872,28.1872,28.1044,28.1228,89200.0
2014-05-07 11:55:00,30.56,30.57,30.53,30.53,29000.0,28.132,28.1412,28.1044,28.1044,29000.0
2014-05-07 12:00:00,30.54,30.56,30.5,30.5,24700.0,28.1136,28.132,28.0768,28.0768,24700.0
2014-05-07 12:05:00,30.5,30.57,30.5,30.56,52000.0,28.0768,28.1412,28.0768,28.132,52000.0
2014-05-07 12:10:00,30.56,30.59,30.54,30.54,59000.0,28.132,28.1596,28.1136,28.1136,59000.0
2014-05-07 12:15:00,30.54,30.55,30.54,30.55,11100.0,28.1136,28.1228,28.1136,28.1228,11100.0
2014-05-07 12:20:00,30.55,30.59,30.54,30.59,45000.0,28.1228,28.1596,28.1136,28.1596,45000.0
2014-05-07 12:25:00,30.59,30.6,30.55,30.59,44800.0,28.1596,28.1688,28.1228,28.1596,44800.0
2014-05-07 12:30:00,30.56,30.57,30.5,30.52,47000.0,28.132,28.1412,28.0768,28.0952,47000.0
2014-05-07 12:35:00,30.52,30.55,30.51,30.51,68100.0,28.0952,28.1228,28.086,28.086,68100.0
2014-05-07 12:40:00,30.5,30.52,30.46,30.49,42300.0,28.0768,28.0952,28.04,28.0676,42300.0
2014-05-07 12:45:00,30.49,30.53,30.49,30.52,10600.0,28.0676,28.1044,28.0676,28.0952,10600.0
2014-05-07 12:50:00,30.53,30.53,30.44,30.47,92800.0,28.1044,28.1044,28.0215,28.0492,92800.0
2014-05-07 12:55:00,30.46,30.47,30.46,30.46,8300.0,28.04,28.0492,28.04,28.04,8300.0
2014-05-07 13:00:00,30.47,30.51,30.45,30.49,78400.0,28.0492,28.086,28.0307,28.0676,78400.0
2014-05-07 13:05:00,30.49,30.49,30.42,30.49,86300.0,28.0676,28.0676,28.0031,28.0676,86300.0
2014-05-07 13:10:00,30.47,30.51,30.46,30.51,27000.0,28.0492,28.086,28.04,28.086,27000.0
2014-05-07 13:15:00,30.5,30.51,30.44,30.45,87900.0,28.0768,28.086,28.0215,28.0307,87900.0
2014-05-07 13:20:00,30.45,30.47,30.45,30.47,20100.0,28.0307,28.0492,28.0307,28.0492,20100.0
2014-05-07 13:25:00,30.48,30.49,30.47,30.48,20600.0,28.0584,28.0676,28.0492,28.0584,20600.0
2014-05-07 13:30:00,30.48,30.49,30.47,30.49,42800.0,28.0584,28.0676,28.0492,28.0676,42800.0
2014-05-07 13:35:00,30.5,30.51,30.49,30.49,27900.0,28.0768,28.086,28.0676,28.0676,27900.0
2014-05-07 13:40:00,30.49,30.52,30.48,30.51,25100.0,28.0676,28.0952,28.0584,28.086,25100.0
2014-05-07 13:45:00,30.52,30.52,30.49,30.49,21200.0,28.0952,28.0952,28.0676,28.0676,21200.0
2014-05-07 13:50:00,30.49,30.5,30.48,30.49,13500.0,28.0676,28.0768,28.0584,28.0676,13500.0
2014-05-07 13:55:00,30.49,30.5,30.48,30.5,34400.0,28.0676,28.0768,28.0584,28.0768,34400.0
2014-05-07 14:00:00,30.49,30.49,30.4,30.4,70100.0,28.0676,28.0676,27.9847,27.9847,70100.0
2014-05-07 14:05:00,30.4,30.44,30.38,30.41,36700.0,27.9847,28.0215,27.9663,27.9939,36700.0
2014-05-07 14:10:00,30.41,30.42,30.38,30.41,36000.0,27.9939,28.0031,27.9663,27.9939,36000.0
2014-05-07 14:15:00,30.41,30.44,30.4,30.44,28300.0,27.9939,28.0215,27.9847,28.0215,28300.0
2014-05-07 14:20:00,30.44,30.44,30.41,30.43,42800.0,28.0215,28.0215,27.9939,28.0123,42800.0
2014-05-07 14:25:00,30.43,30.52,30.43,30.51,95200.0,28.0123,28.0952,28.0123,28.086,95200.0
2014-05-07 14:30:00,30.52,30.53,30.5,30.51,26800.0,28.0952,28.1044,28.0768,28.086,26800.0
2014-05-07 14:35:00,30.51,30.52,30.5,30.5,41900.0,28.086,28.0952,28.0768,28.0768,41900.0
2014-05-07 14:40:00,30.51,30.56,30.5,30.55,43300.0,28.086,28.132,28.0768,28.1228,43300.0
2014-05-07 14:45:00,30.55,30.57,30.55,30.56,36000.0,28.1228,28.1412,28.1228,28.132,36000.0
2014-05-07 14:50:00,30.56,30.57,30.55,30.57,29500.0,28.132,28.1412,28.1228,28.1412,29500.0
2014-05-07 14:55:00,30.57,30.6,30.54,30.56,124600.0,28.1412,28.1688,28.1136,28.132,124600.0
2014-05-07 15:00:00,30.55,30.55,30.46,30.46,163900.0,28.1228,28.1228,28.04,28.04,163900.0
2014-05-07 15:05:00,30.46,30.48,30.45,30.48,57500.0,28.04,28.0584,28.0307,28.0584,57500.0
2014-05-07 15:10:00,30.48,30.52,30.48,30.5,42000.0,28.0584,28.0952,28.0584,28.0768,42000.0
2014-05-07 15:15:00,30.51,30.51,30.5,30.51,22900.0,28.086,28.086,28.0768,28.086,22900.0
2014-05-07 15:20:00,30.51,30.54,30.5,30.54,38300.0,28.086,28.1136,28.0768,28.1136,38300.0
2014-05-07 15:25:00,30.54,30.54,30.53,30.54,27200.0,28.1136,28.1136,28.1044,28.1136,27200.0
2014-05-07 15:30:00,30.54,30.55,30.53,30.55,43900.0,28.1136,28.1228,28.1044,28.1228,43900.0
2014-05-07 15:35:00,30.55,30.55,30.5,30.51,81000.0,28.1228,28.1228,28.0768,28.086,81000.0
2014-05-07 15:40:00,30.51,30.61,30.51,30.6,106700.0,28.086,28.178,28.086,28.1688,106700.0
2014-05-07 15:45:00,30.6,30.64,30.6,30.63,85700.0,28.1688,28.2057,28.1688,28.1964,85700.0
2014-05-07 15:50:00,30.63,30.65,30.63,30.65,97400.0,28.1964,28.2149,28.1964,28.2149,97400.0
2014-05-07 15:55:00,30.65,30.66,30.64,30.65,172700.0,28.2149,28.2241,28.2057,28.2149,172700.0
2014-05-08 09:30:00,30.55,30.66,30.55,30.58,41600.0,28.1228,28.2241,28.1228,28.1504,41600.0
2014-05-08 09:35:00,30.59,30.65,30.59,30.64,27500.0,28.1596,28.2149,28.1596,28.2057,27500.0
2014-05-08 09:40:00,30.65,30.68,30.61,30.66,21000.0,28.2149,28.2425,28.178,28.2241,21000.0
2014-05-08 09:45:00,30.67,30.7,30.57,30.67,117000.0,28.2333,28.2609,28.1412,28.2333,117000.0
2014-05-08 09:50:00,30.67,30.76,30.67,30.72,48100.0,28.2333,28.3161,28.2333,28.2793,48100.0
2014-05-08 09:55:00,30.71,30.77,30.71,30.75,27900.0,28.2701,28.3253,28.2701,28.3069,27900.0
2014-05-08 10:00:00,30.76,30.81,30.74,30.8,89500.0,28.3161,28.3621,28.2977,28.3529,89500.0
2014-05-08 10:05:00,30.8,30.81,30.75,30.76,17500.0,28.3529,28.3621,28.3069,28.3161,17500.0
2014-05-08 10:10:00,30.75,30.76,30.71,30.71,23600.0,28.3069,28.3161,28.2701,28.2701,23600.0
2014-05-08 10:15:00,30.7,30.73,30.67,30.71,77000.0,28.2609,28.2885,28.2333,28.2701,77000.0
2014-05-08 10:20:00,30.71,30.72,30.68,30.69,21100.0,28.2701,28.2793,28.2425,28.2517,21100.0
2014-05-08 10:25:00,30.69,30.69,30.66,30.66,4700.0,28.2517,28.2517,28.2241,28.2241,4700.0
2014-05-08 10:30:00,30.66,30.67,30.65,30.65,13300.0,28.2241,28.2333,28.2149,28.2149,13300.0
2014-05-08 10:35:00,30.66,30.7,30.65,30.69,21300.0,28.2241,28.2609,28.2149,28.2517,21300.0
2014-05-08 10:40:00,30.69,30.7,30.68,30.68,10600.0,28.2517,28.2609,28.2425,28.2425,10600.0
2014-05-08 10:45:00,30.68,30.69,30.65,30.68,17300.0,28.2425,28.2517,28.2149,28.2425,17300.0
2014-05-08 10:50:00,30.68,30.71,30.67,30.7,16600.0,28.2425,28.2701,28.2333,28.2609,16600.0
2014-05-08 10:55:00,30.71,30.71,30.69,30.69,10600.0,28.2701,28.2701,28.2517,28.2517,10600.0
2014-05-08 11:00:00,30.69,30.71,30.68,30.7,9500.0,28.2517,28.2701,28.2425,28.2609,9500.0
2014-05-08 11:05:00,30.7,30.73,30.7,30.72,7700.0,28.2609,28.2885,28.2609,28.2793,7700.0
2014-05-08 11:10:00,30.73,30.75,30.71,30.71,9100.0,28.2885,28.3069,28.2701,28.2701,9100.0
2014-05-08 11:15:00,30.71,30.72,30.7,30.71,11000.0,28.2701,28.2793,28.2609,28.2701,11000.0
2014-05-08 11:20:00,30.71,30.72,30.7,30.7,7900.0,28.2701,28.2793,28.2609,28.2609,7900.0
2014-05-08 11:25:00,30.7,30.7,30.66,30.66,10800.0,28.2609,28.2609,28.2241,28.2241,10800.0
2014-05-08 11:30:00,30.66,30.7,30.66,30.66,25900.0,28.2241,28.2609,28.2241,28.2241,25900.0
2014-05-08 11:35:00,30.67,30.67,30.66,30.66,14300.0,28.2333,28.2333,28.2241,28.2241,14300.0
2014-05-08 11:40:00,30.67,30.67,30.64,30.64,10100.0,28.2333,28.2333,28.2057,28.2057,10100.0
2014-05-08 11:45:00,30.64,30.7,30.63,30.69,88200.0,28.2057,28.2609,28.1964,28.2517,88200.0
2014-05-08 11:50:00,30.7,30.71,30.69,30.71,13800.0,28.2609,28.2701,28.2517,28.2701,13800.0
2014-05-08 11:55:00,30.7,30.71,30.7,30.71,16700.0,28.2609,28.2701,28.2609,28.2701,16700.0
2014-05-08 12:00:00,30.71,30.73,30.7,30.73,20400.0,28.2701,28.2885,28.2609,28.2885,20400.0
2014-05-08 12:05:00,30.72,30.74,30.71,30.74,19600.0,28.2793,28.2977,28.2701,28.2977,19600.0
2014-05-08 12:10:00,30.73,30.74,30.73,30.74,6200.0,28.2885,28.2977,28.2885,28.2977,6200.0
2014-05-08 12:15:00,30.74,30.74,30.73,30.73,8200.0,28.2977,28.2977,28.2885,28.2885,8200.0
2014-05-08 12:20:00,30.73,30.74,30.73,30.74,10400.0,28.2885,28.2977,28.2885,28.2977,10400.0
2014-05-08 12:25:00,30.74,30.75,30.73,30.75,12400.0,28.2977,28.3069,28.2885,28.3069,12400.0
2014-05-08 12:30:00,30.75,30.75,30.74,30.75,3500.0,28.3069,28.3069,28.2977,28.3069,3500.0
2014-05-08 12:35:00,30.75,30.75,30.72,30.72,16900.0,28.3069,28.3069,28.2793,28.2793,16900.0
2014-05-08 12:40:00,30.72,30.73,30.69,30.7,23800.0,28.2793,28.2885,28.2517,28.2609,23800.0
2014-05-08 12:45:00,30.7,30.7,30.66,30.66,12300.0,28.2609,28.2609,28.2241,28.2241,12300.0
2014-05-08 12:50:00,30.66,30.67,30.64,30.64,9900.0,28.2241,28.2333,28.2057,28.2057,9900.0
2014-05-08 12:55:00,30.63,30.65,30.62,30.64,30700.0,28.1964,28.2149,28.1872,28.2057,30700.0
2014-05-08 13:00:00,30.65,30.69,30.65,30.68,16900.0,28.2149,28.2517,28.2149,28.2425,16900.0
2014-05-08 13:05:00,30.67,30.69,30.65,30.69,16600.0,28.2333,28.2517,28.2149,28.2517,16600.0
2014-05-08 13:10:00,30.69,30.7,30.68,30.7,35700.0,28.2517,28.2609,28.2425,28.2609,35700.0
2014-05-08 13:15:00,30.69,30.7,30.68,30.68,19400.0,28.2517,28.2609,28.2425,28.2425,19400.0
2014-05-08 13:20:00,30.68,30.69,30.63,30.63,31400.0,28.2425,28.2517,28.1964,28.1964,31400.0
2014-05-08 13:25:00,30.64,30.68,30.63,30.65,47800.0,28.2057,28.2425,28.1964,28.2149,47800.0
2014-05-08 13:30:00,30.65,30.65,30.62,30.64,8700.0,28.2149,28.2149,28.1872,28.2057,8700.0
2014-05-08 13:35:00,30.64,30.64,30.61,30.61,20000.0,28.2057,28.2057,28.178,28.178,20000.0
2014-05-08 13:40:00,30.61,30.64,30.6,30.64,11500.0,28.178,28.2057,28.1688,28.2057,11500.0
2014-05-08 13:45:00,30.65,30.66,30.64,30.65,16800.0,28.2149,28.2241,28.2057,28.2149,16800.0
2014-05-08 13:50:00,30.65,30.67,30.64,30.64,24200.0,28.2149,28.2333,28.2057,28.2057,24200.0
2014-05-08 13:55:00,30.64,30.67,30.63,30.66,33700.0,28.2057,28.2333,28.1964,28.2241,33700.0
2014-05-08 14:00:00,30.67,30.67,30.59,30.59,19900.0,28.2333,28.2333,28.1596,28.1596,19900.0
2014-05-08 14:05:00,30.59,30.61,30.56,30.56,16700.0,28.1596,28.178,28.132,28.132,16700.0
2014-05-08 14:10:00,30.55,30.57,30.52,30.55,20300.0,28.1228,28.1412,28.0952,28.1228,20300.0
2014-05-08 14:15:00,30.54,30.54,30.52,30.52,14800.0,28.1136,28.1136,28.0952,28.0952,14800.0
2014-05-08 14:20:00,30.52,30.53,30.49,30.5,15900.0,28.0952,28.1044,28.0676,28.0768,15900.0
2014-05-08 14:25:00,30.5,30.55,30.48,30.51,38000.0,28.0768,28.1228,28.0584,28.086,38000.0
2014-05-08 14:30:00,30.5,30.51,30.49,30.51,23800.0,28.0768,28.086,28.0676,28.086,23800.0
2014-05-08 14:35:00,30.51,30.51,30.48,30.49,14500.0,28.086,28.086,28.0584,28.0676,14500.0
2014-05-08 14:40:00,30.49,30.49,30.47,30.48,42100.0,28.0676,28.0676,28.0492,28.0584,42100.0
2014-05-08 14:45:00,30.48,30.49,30.46,30.48,34300.0,28.0584,28.0676,28.04,28.0584,34300.0
2014-05-08 14:50:00,30.49,30.52,30.48,30.5,34800.0,28.0676,28.0952,28.0584,28.0768,34800.0
2014-05-08 14:55:00,30.49,30.52,30.48,30.52,66400.0,28.0676,28.0952,28.0584,28.0952,66400.0
2014-05-08 15:00:00,30.51,30.51,30.45,30.45,42500.0,28.086,28.086,28.0307,28.0307,42500.0
2014-05-08 15:05:00,30.45,30.48,30.43,30.43,66400.0,28.0307,28.0584,28.0123,28.0123,66400.0
2014-05-08 15:10:00,30.44,30.46,30.41,30.45,141600.0,28.0215,28.04,27.9939,28.0307,141600.0
2014-05-08 15:15:00,30.44,30.49,30.44,30.48,47600.0,28.0215,28.0676,28.0215,28.0584,47600.0
2014-05-08 15:20:00,30.47,30.52,30.47,30.5,30600.0,28.0492,28.0952,28.0492,28.0768,30600.0
2014-05-08 15:25:00,30.5,30.52,30.49,30.5,33600.0,28.0768,28.0952,28.0676,28.0768,33600.0
2014-05-08 15:30:00,30.51,30.51,30.48,30.51,34400.0,28.086,28.086,28.0584,28.086,34400.0
2014-05-08 15:35:00,30.52,30.52,30.47,30.48,44500.0,28.0952,28.0952,28.0492,28.0584,44500.0
2014-05-08 15:40:00,30.48,30.48,30.45,30.46,68300.0,28.0584,28.0584,28.0307,28.04,68300.0
2014-05-08 15:45:00,30.45,30.46,30.45,30.46,58900.0,28.0307,28.04,28.0307,28.04,58900.0
2014-05-08 15:50:00,30.45,30.5,30.45,30.48,134700.0,28.0307,28.0768,28.0307,28.0584,134700.0
2014-05-08 15:55:00,30.48,30.49,30.48,30.49,116300.0,28.0584,28.0676,28.0584,28.0676,116300.0
2014-05-09 09:30:00,30.47,30.57,30.28,30.39,88500.0,28.0492,28.1412,27.8743,27.9755,88500.0
2014-05-09 09:35:00,30.38,30.4,30.27,30.35,75500.0,27.9663,27.9847,27.865,27.9387,75500.0
2014-05-09 09:40:00,30.36,30.37,30.29,30.29,93000.0,27.9479,27.9571,27.8835,27.8835,93000.0
2014-05-09 09:45:00,30.29,30.31,30.26,30.27,43300.0,27.8835,27.9019,27.8558,27.865,43300.0
2014-05-09 09:50:00,30.27,30.27,30.19,30.2,70000.0,27.865,27.865,27.7914,27.8006,70000.0
2014-05-09 09:55:00,30.2,30.21,30.12,30.13,71400.0,27.8006,27.8098,27.727,27.7362,71400.0
2014-05-09 10:00:00,30.12,30.32,30.1,30.3,194200.0,27.727,27.9111,27.7086,27.8927,194200.0
2014-05-09 10:05:00,30.29,30.33,30.21,30.23,144100.0,27.8835,27.9203,27.8098,27.8282,144100.0
2014-05-09 10:10:00,30.24,30.33,30.24,30.24,45700.0,27.8374,27.9203,27.8374,27.8374,45700.0
2014-05-09 10:15:00,30.24,30.28,30.21,30.21,34500.0,27.8374,27.8743,27.8098,27.8098,34500.0
2014-05-09 10:20:00,30.21,30.22,30.19,30.2,25800.0,27.8098,27.819,27.7914,27.8006,25800.0
2014-05-09 10:25:00,30.2,30.2,30.13,30.14,16100.0,27.8006,27.8006,27.7362,27.7454,16100.0
2014-05-09 10:30:00,30.13,30.15,30.09,30.11,53400.0,27.7362,27.7546,27.6994,27.7178,53400.0
2014-05-09 10:35:00,30.11,30.17,30.07,30.13,63100.0,27.7178,27.773,27.6809,27.7362,63100.0
2014-05-09 10:40:00,30.13,30.13,30.06,30.07,39700.0,27.7362,27.7362,27.6717,27.6809,39700.0
2014-05-09 10:45:00,30.07,30.18,30.05,30.18,107700.0,27.6809,27.7822,27.6625,27.7822,107700.0
2014-05-09 10:50:00,30.18,30.2,30.16,30.19,35700.0,27.7822,27.8006,27.7638,27.7914,35700.0
2014-05-09 10:55:00,30.18,30.25,30.18,30.25,25400.0,27.7822,27.8466,27.7822,27.8466,25400.0
2014-05-09 11:00:00,30.25,30.27,30.24,30.26,71200.0,27.8466,27.865,27.8374,27.8558,71200.0
2014-05-09 11:05:00,30.26,30.26,30.19,30.19,9600.0,27.8558,27.8558,27.7914,27.7914,9600.0
2014-05-09 11:10:00,30.18,30.25,30.15,30.23,90100.0,27.7822,27.8466,27.7546,27.8282,90100.0
2014-05-09 11:15:00,30.23,30.29,30.22,30.25,57000.0,27.8282,27.8835,27.819,27.8466,57000.0
2014-05-09 11:20:00,30.25,30.3,30.25,30.27,31900.0,27.8466,27.8927,27.8466,27.865,31900.0
2014-05-09 11:25:00,30.26,30.28,30.22,30.28,22900.0,27.8558,27.8743,27.819,27.8743,22900.0
2014-05-09 11:30:00,30.28,30.28,30.23,30.23,11200.0,27.8743,27.8743,27.8282,27.8282,11200.0
2014-05-09 11:35:00,30.24,30.27,30.24,30.26,19800.0,27.8374,27.865,27.8374,27.8558,19800.0
2014-05-09 11:40:00,30.27,30.27,30.24,30.25,10700.0,27.865,27.865,27.8374,27.8466,10700.0
2014-05-09 11:45:00,30.26,30.3,30.25,30.29,14200.0,27.8558,27.8927,27.8466,27.8835,14200.0
2014-05-09 11:50:00,30.29,30.34,30.29,30.34,33200.0,27.8835,27.9295,27.8835,27.9295,33200.0
2014-05-09 11:55:00,30.34,30.34,30.31,30.32,21100.0,27.9295,27.9295,27.9019,27.9111,21100.0
2014-05-09 12:00:00,30.32,30.32,30.31,30.32,20200.0,27.9111,27.9111,27.9019,27.9111,20200.0
2014-05-09 12:05:00,30.32,30.32,30.3,30.31,15100.0,27.9111,27.9111,27.8927,27.9019,15100.0
2014-05-09 12:10:00,30.31,30.31,30.3,30.3,9300.0,27.9019,27.9019,27.8927,27.8927,9300.0
2014-05-09 12:15:00,30.3,30.36,30.3,30.36,23900.0,27.8927,27.9479,27.8927,27.9479,23900.0
2014-05-09 12:20:00,30.36,30.36,30.29,30.3,10800.0,27.9479,27.9479,27.8835,27.8927,10800.0
2014-05-09 12:25:00,30.3,30.32,30.29,30.29,10600.0,27.8927,27.9111,27.8835,27.8835,10600.0
2014-05-09 12:30:00,30.3,30.3,30.29,30.3,4900.0,27.8927,27.8927,27.8835,27.8927,4900.0
2014-05-09 12:35:00,30.3,30.35,30.29,30.35,22500.0,27.8927,27.9387,27.8835,27.9387,22500.0
2014-05-09 12:40:00,30.34,30.36,30.33,30.34,18900.0,27.9295,27.9479,27.9203,27.9295,18900.0
2014-05-09 12:45:00,30.34,30.34,30.29,30.3,27300.0,27.9295,27.9295,27.8835,27.8927,27300.0
2014-05-09 12:50:00,30.31,30.31,30.29,30.3,30300.0,27.9019,27.9019,27.8835,27.8927,30300.0
2014-05-09 12:55:00,30.3,30.35,30.3,30.35,31900.0,27.8927,27.9387,27.8927,27.9387,31900.0
2014-05-09 13:00:00,30.35,30.4,30.35,30.4,40000.0,27.9387,27.9847,27.9387,27.9847,40000.0
2014-05-09 13:05:00,30.39,30.4,30.38,30.39,28900.0,27.9755,27.9847,27.9663,27.9755,28900.0
2014-05-09 13:10:00,30.39,30.39,30.36,30.36,11500.0,27.9755,27.9755,27.9479,27.9479,11500.0
2014-05-09 13:15:00,30.37,30.37,30.36,30.37,9800.0,27.9571,27.9571,27.9479,27.9571,9800.0
2014-05-09 13:20:00,30.37,30.37,30.34,30.35,14400.0,27.9571,27.9571,27.9295,27.9387,14400.0
2014-05-09 13:25:00,30.35,30.35,30.34,30.35,8200.0,27.9387,27.9387,27.9295,27.9387,8200.0
2014-05-09 13:30:00,30.35,30.38,30.35,30.36,13400.0,27.9387,27.9663,27.9387,27.9479,13400.0
2014-05-09 13:35:00,30.37,30.37,30.32,30.34,57400.0,27.9571,27.9571,27.9111,27.9295,57400.0
2014-05-09 13:40:00,30.34,30.34,30.31,30.31,16100.0,27.9295,27.9295,27.9019,27.9019,16100.0
2014-05-09 13:45:00,30.32,30.32,30.29,30.29,8600.0,27.9111,27.9111,27.8835,27.8835,8600.0
2014-05-09 13:50:00,30.3,30.33,30.29,30.33,106400.0,27.8927,27.9203,27.8835,27.9203,106400.0
2014-05-09 13:55:00,30.33,30.38,30.32,30.38,46600.0,27.9203,27.9663,27.9111,27.9663,46600.0
2014-05-09 14:00:00,30.38,30.41,30.37,30.41,17000.0,27.9663,27.9939,27.9571,27.9939,17000.0
2014-05-09 14:05:00,30.41,30.42,30.39,30.4,45200.0,27.9939,28.0031,27.9755,27.9847,45200.0
2014-05-09 14:10:00,30.4,30.4,30.39,30.39,27800.0,27.9847,27.9847,27.9755,27.9755,27800.0
2014-05-09 14:15:00,30.4,30.4,30.34,30.35,18900.0,27.9847,27.9847,27.9295,27.9387,18900.0
2014-05-09 14:20:00,30.36,30.37,30.34,30.36,15900.0,27.9479,27.9571,27.9295,27.9479,15900.0
2014-05-09 14:25:00,30.36,30.36,30.31,30.33,22700.0,27.9479,27.9479,27.9019,27.9203,22700.0
2014-05-09 14:30:00,30.33,30.35,30.33,30.34,44000.0,27.9203,27.9387,27.9203,27.9295,44000.0
2014-05-09 14:35:00,30.34,30.38,30.34,30.37,24000.0,27.9295,27.9663,27.9295,27.9571,24000.0
2014-05-09 14:40:00,30.37,30.37,30.34,30.35,16300.0,27.9571,27.9571,27.9295,27.9387,16300.0
2014-05-09 14:45:00,30.35,30.35,30.33,30.34,4900.0,27.9387,27.9387,27.9203,27.9295,4900.0
2014-05-09 14:50:00,30.33,30.35,30.33,30.34,12700.0,27.9203,27.9387,27.9203,27.9295,12700.0
2014-05-09 14:55:00,30.34,30.41,30.34,30.4,39100.0,27.9295,27.9939,27.9295,27.9847,39100.0
2014-05-09 15:00:00,30.4,30.43,30.4,30.41,22800.0,27.9847,28.0123,27.9847,27.9939,22800.0
2014-05-09 15:05:00,30.4,30.41,30.36,30.39,33600.0,27.9847,27.9939,27.9479,27.9755,33600.0
2014-05-09 15:10:00,30.39,30.42,30.39,30.42,15300.0,27.9755,28.0031,27.9755,28.0031,15300.0
2014-05-09 15:15:00,30.42,30.42,30.41,30.42,13500.0,28.0031,28.0031,27.9939,28.0031,13500.0
2014-05-09 15:20:00,30.41,30.42,30.39,30.4,34800.0,27.9939,28.0031,27.9755,27.9847,34800.0
2014-05-09 15:25:00,30.4,30.44,30.39,30.43,33100.0,27.9847,28.0215,27.9755,28.0123,33100.0
2014-05-09 15:30:00,30.43,30.46,30.41,30.44,43400.0,28.0123,28.04,27.9939,28.0215,43400.0
2014-05-09 15:35:00,30.45,30.47,30.44,30.46,20100.0,28.0307,28.0492,28.0215,28.04,20100.0
2014-05-09 15:40:00,30.46,30.52,30.46,30.52,54900.0,28.04,28.0952,28.04,28.0952,54900.0
2014-05-09 15:45:00,30.52,30.54,30.51,30.53,58400.0,28.0952,28.1136,28.086,28.1044,58400.0
2014-05-09 15:50:00,30.53,30.54,30.52,30.54,34200.0,28.1044,28.1136,28.0952,28.1136,34200.0
2014-05-09 15:55:00,30.54,30.55,30.52,30.52,86300.0,28.1136,28.1228,28.0952,28.0952,86300.0
2014-05-12 09:30:00,30.58,30.69,30.56,30.6,30300.0,28.1504,28.2517,28.132,28.1688,30300.0
2014-05-12 09:35:00,30.63,30.65,30.6,30.62,8200.0,28.1964,28.2149,28.1688,28.1872,8200.0
2014-05-12 09:40:00,30.62,30.7,30.62,30.69,17700.0,28.1872,28.2609,28.1872,28.2517,17700.0
2014-05-12 09:45:00,30.69,30.73,30.67,30.71,22400.0,28.2517,28.2885,28.2333,28.2701,22400.0
2014-05-12 09:50:00,30.71,30.72,30.66,30.66,24500.0,28.2701,28.2793,28.2241,28.2241,24500.0
2014-05-12 09:55:00,30.67,30.74,30.67,30.72,26000.0,28.2333,28.2977,28.2333,28.2793,26000.0
2014-05-12 10:00:00,30.72,30.74,30.65,30.66,62900.0,28.2793,28.2977,28.2149,28.2241,62900.0
2014-05-12 10:05:00,30.66,30.74,30.64,30.66,99700.0,28.2241,28.2977,28.2057,28.2241,99700.0
2014-05-12 10:10:00,30.67,30.71,30.61,30.64,60100.0,28.2333,28.2701,28.178,28.2057,60100.0
2014-05-12 10:15:00,30.64,30.65,30.6,30.64,13200.0,28.2057,28.2149,28.1688,28.2057,13200.0
2014-05-12 10:20:00,30.65,30.65,30.58,30.59,9700.0,28.2149,28.2149,28.1504,28.1596,9700.0
2014-05-12 10:25:00,30.59,30.62,30.59,30.59,21900.0,28.1596,28.1872,28.1596,28.1596,21900.0
2014-05-12 10:30:00,30.58,30.58,30.56,30.56,17800.0,28.1504,28.1504,28.132,28.132,17800.0
2014-05-12 10:35:00,30.56,30.62,30.56,30.61,64300.0,28.132,28.1872,28.132,28.178,64300.0
2014-05-12 10:40:00,30.62,30.64,30.61,30.63,11900.0,28.1872,28.2057,28.178,28.1964,11900.0
2014-05-12 10:45:00,30.63,30.65,30.62,30.65,15500.0,28.1964,28.2149,28.1872,28.2149,15500.0
2014-05-12 10:50:00,30.65,30.65,30.62,30.63,8000.0,28.2149,28.2149,28.1872,28.1964,8000.0
2014-05-12 10:55:00,30.62,30.64,30.62,30.63,4600.0,28.1872,28.2057,28.1872,28.1964,4600.0
2014-05-12 11:00:00,30.64,30.64,30.62,30.62,103300.0,28.2057,28.2057,28.1872,28.1872,103300.0
2014-05-12 11:05:00,30.62,30.63,30.6,30.62,9400.0,28.1872,28.1964,28.1688,28.1872,9400.0
2014-05-12 11:10:00,30.62,30.63,30.58,30.6,14700.0,28.1872,28.1964,28.1504,28.1688,14700.0
2014-05-12 11:15:00,30.59,30.59,30.58,30.59,2400.0,28.1596,28.1596,28.1504,28.1596,2400.0
2014-05-12 11:20:00,30.58,30.59,30.55,30.55,14600.0,28.1504,28.1596,28.1228,28.1228,14600.0
2014-05-12 11:25:00,30.56,30.59,30.55,30.59,57300.0,28.132,28.1596,28.1228,28.1596,57300.0
2014-05-12 11:30:00,30.59,30.6,30.59,30.6,2600.0,28.1596,28.1688,28.1596,28.1688,2600.0
2014-05-12 11:35:00,30.61,30.61,30.57,30.58,4600.0,28.178,28.178,28.1412,28.1504,4600.0
2014-05-12 11:40:00,30.58,30.61,30.58,30.61,6700.0,28.1504,28.178,28.1504,28.178,6700.0
2014-05-12 11:45:00,30.6,30.61,30.59,30.59,9600.0,28.1688,28.178,28.1596,28.1596,9600.0
2014-05-12 11:50:00,30.6,30.6,30.58,30.58,6700.0,28.1688,28.1688,28.1504,28.1504,6700.0
2014-05-12 11:55:00,30.57,30.6,30.57,30.6,11500.0,28.1412,28.1688,28.1412,28.1688,11500.0
2014-05-12 12:00:00,30.61,30.62,30.61,30.62,1500.0,28.178,28.1872,28.178,28.1872,1500.0
2014-05-12 12:05:00,30.62,30.62,30.6,30.61,9600.0,28.1872,28.1872,28.1688,28.178,9600.0
2014-05-12 12:10:00,30.61,30.64,30.61,30.64,7200.0,28.178,28.2057,28.178,28.2057,7200.0
2014-05-12 12:15:00,30.63,30.64,30.62,30.64,9300.0,28.1964,28.2057,28.1872,28.2057,9300.0
2014-05-12 12:20:00,30.64,30.68,30.64,30.66,16400.0,28.2057,28.2425,28.2057,28.2241,16400.0
2014-05-12 12:25:00,30.67,30.68,30.65,30.66,7700.0,28.2333,28.2425,28.2149,28.2241,7700.0
2014-05-12 12:30:00,30.66,30.69,30.66,30.69,18400.0,28.2241,28.2517,28.2241,28.2517,18400.0
2014-05-12 12:35:00,30.69,30.7,30.68,30.7,17100.0,28.2517,28.2609,28.2425,28.2609,17100.0
2014-05-12 12:40:00,30.69,30.71,30.68,30.69,16600.0,28.2517,28.2701,28.2425,28.2517,16600.0
2014-05-12 12:45:00,30.69,30.71,30.69,30.71,7500.0,28.2517,28.2701,28.2517,28.2701,7500.0
2014-05-12 12:50:00,30.71,30.75,30.71,30.75,69000.0,28.2701,28.3069,28.2701,28.3069,69000.0
2014-05-12 12:55:00,30.75,30.77,30.72,30.77,41000.0,28.3069,28.3253,28.2793,28.3253,41000.0
2014-05-12 13:00:00,30.76,30.77,30.74,30.75,10900.0,28.3161,28.3253,28.2977,28.3069,10900.0
2014-05-12 13:05:00,30.75,30.75,30.74,30.75,2200.0,28.3069,28.3069,28.2977,28.3069,2200.0
2014-05-12 13:10:00,30.75,30.75,30.74,30.75,3100.0,28.3069,28.3069,28.2977,28.3069,3100.0
2014-05-12 13:15:00,30.75,30.75,30.74,30.74,9400.0,28.3069,28.3069,28.2977,28.2977,9400.0
2014-05-12 13:20:00,30.74,30.78,30.74,30.77,28500.0,28.2977,28.3345,28.2977,28.3253,28500.0
2014-05-12 13:25:00,30.77,30.81,30.77,30.8,15000.0,28.3253,28.3621,28.3253,28.3529,15000.0
2014-05-12 13:30:00,30.8,30.8,30.76,30.77,16000.0,28.3529,28.3529,28.3161,28.3253,16000.0
2014-05-12 13:35:00,30.78,30.78,30.75,30.76,11400.0,28.3345,28.3345,28.3069,28.3161,11400.0
2014-05-12 13:40:00,30.75,30.76,30.75,30.76,4100.0,28.3069,28.3161,28.3069,28.3161,4100.0
2014-05-12 13:45:00,30.76,30.82,30.75,30.81,48100.0,28.3161,28.3714,28.3069,28.3621,48100.0
2014-05-12 13:50:00,30.82,30.82,30.78,30.79,16300.0,28.3714,28.3714,28.3345,28.3437,16300.0
2014-05-12 13:55:00,30.78,30.81,30.78,30.81,49500.0,28.3345,28.3621,28.3345,28.3621,49500.0
2014-05-12 14:00:00,30.82,30.82,30.79,30.79,9200.0,28.3714,28.3714,28.3437,28.3437,9200.0
2014-05-12 14:05:00,30.79,30.81,30.77,30.79,17300.0,28.3437,28.3621,28.3253,28.3437,17300.0
2014-05-12 14:10:00,30.8,30.8,30.78,30.79,6300.0,28.3529,28.3529,28.3345,28.3437,6300.0
2014-05-12 14:15:00,30.79,30.79,30.75,30.76,7900.0,28.3437,28.3437,28.3069,28.3161,7900.0
2014-05-12 14:20:00,30.75,30.78,30.74,30.77,22300.0,28.3069,28.3345,28.2977,28.3253,22300.0
2014-05-12 14:25:00,30.76,30.77,30.76,30.76,4800.0,28.3161,28.3253,28.3161,28.3161,4800.0
2014-05-12 14:30:00,30.76,30.77,30.75,30.75,6900.0,28.3161,28.3253,28.3069,28.3069,6900.0
2014-05-12 14:35:00,30.75,30.76,30.74,30.76,10300.0,28.3069,28.3161,28.2977,28.3161,10300.0
2014-05-12 14:40:00,30.75,30.76,30.75,30.76,5000.0,28.3069,28.3161,28.3069,28.3161,5000.0
2014-05-12 14:45:00,30.76,30.79,30.75,30.79,28300.0,28.3161,28.3437,28.3069,28.3437,28300.0
2014-05-12 14:50:00,30.79,30.81,30.78,30.81,16600.0,28.3437,28.3621,28.3345,28.3621,16600.0
2014-05-12 14:55:00,30.81,30.82,30.8,30.82,16500.0,28.3621,28.3714,28.3529,28.3714,16500.0
2014-05-12 15:00:00,30.82,30.83,30.8,30.83,27400.0,28.3714,28.3806,28.3529,28.3806,27400.0
2014-05-12 15:05:00,30.83,30.84,30.83,30.84,23500.0,28.3806,28.3898,28.3806,28.3898,23500.0
2014-05-12 15:10:00,30.84,30.84,30.83,30.83,11900.0,28.3898,28.3898,28.3806,28.3806,11900.0
2014-05-12 15:15:00,30.83,30.86,30.82,30.86,27500.0,28.3806,28.4082,28.3714,28.4082,27500.0
2014-05-12 15:20:00,30.85,30.86,30.84,30.86,28900.0,28.399,28.4082,28.3898,28.4082,28900.0
2014-05-12 15:25:00,30.86,30.86,30.81,30.81,50400.0,28.4082,28.4082,28.3621,28.3621,50400.0
2014-05-12 15:30:00,30.81,30.83,30.81,30.83,33900.0,28.3621,28.3806,28.3621,28.3806,33900.0
2014-05-12 15:35:00,30.83,30.83,30.79,30.8,34100.0,28.3806,28.3806,28.3437,28.3529,34100.0
2014-05-12 15:40:00,30.81,30.81,30.8,30.8,18900.0,28.3621,28.3621,28.3529,28.3529,18900.0
2014-05-12 15:45:00,30.81,30.81,30.8,30.8,31900.0,28.3621,28.3621,28.3529,28.3529,31900.0
2014-05-12 15:50:00,30.81,30.82,30.8,30.82,49000.0,28.3621,28.3714,28.3529,28.3714,49000.0
2014-05-12 15:55:00,30.81,30.82,30.81,30.81,70300.0,28.3621,28.3714,28.3621,28.3621,70300.0
2014-05-13 09:30:00,30.8,30.86,30.72,30.72,47000.0,28.3529,28.4082,28.2793,28.2793,47000.0
2014-05-13 09:35:00,30.73,30.81,30.6,30.74,120900.0,28.2885,28.3621,28.1688,28.2977,120900.0
2014-05-13 09:40:00,30.74,30.78,30.74,30.76,19100.0,28.2977,28.3345,28.2977,28.3161,19100.0
2014-05-13 09:45:00,30.77,30.81,30.76,30.79,11900.0,28.3253,28.3621,28.3161,28.3437,11900.0
2014-05-13 09:50:00,30.79,30.83,30.78,30.82,21900.0,28.3437,28.3806,28.3345,28.3714,21900.0
2014-05-13 09:55:00,30.81,30.84,30.77,30.81,26500.0,28.3621,28.3898,28.3253,28.3621,26500.0
2014-05-13 10:00:00,30.82,30.82,30.77,30.8,12300.0,28.3714,28.3714,28.3253,28.3529,12300.0
2014-05-13 10:05:00,30.8,30.82,30.77,30.8,19800.0,28.3529,28.3714,28.3253,28.3529,19800.0
2014-05-13 10:10:00,30.8,30.82,30.78,30.81,15600.0,28.3529,28.3714,28.3345,28.3621,15600.0
2014-05-13 10:15:00,30.8,30.83,30.79,30.79,11000.0,28.3529,28.3806,28.3437,28.3437,11000.0
2014-05-13 10:20:00,30.8,30.82,30.79,30.79,9000.0,28.3529,28.3714,28.3437,28.3437,9000.0
2014-05-13 10:25:00,30.79,30.8,30.78,30.79,9200.0,28.3437,28.3529,28.3345,28.3437,9200.0
2014-05-13 10:30:00,30.79,30.81,30.78,30.8,11100.0,28.3437,28.3621,28.3345,28.3529,11100.0
2014-05-13 10:35:00,30.79,30.81,30.79,30.81,8000.0,28.3437,28.3621,28.3437,28.3621,8000.0
2014-05-13 10:40:00,30.82,30.82,30.8,30.81,8800.0,28.3714,28.3714,28.3529,28.3621,8800.0
2014-05-13 10:45:00,30.8,30.81,30.78,30.8,11800.0,28.3529,28.3621,28.3345,28.3529,11800.0
2014-05-13 10:50:00,30.8,30.81,30.77,30.78,23600.0,28.3529,28.3621,28.3253,28.3345,23600.0
2014-05-13 10:55:00,30.79,30.82,30.78,30.82,11500.0,28.3437,28.3714,28.3345,28.3714,11500.0
2014-05-13 11:00:00,30.82,30.84,30.81,30.82,9200.0,28.3714,28.3898,28.3621,28.3714,9200.0
2014-05-13 11:05:00,30.81,30.82,30.8,30.82,9200.0,28.3621,28.3714,28.3529,28.3714,9200.0
2014-05-13 11:10:00,30.81,30.82,30.77,30.81,40600.0,28.3621,28.3714,28.3253,28.3621,40600.0
2014-05-13 11:15:00,30.81,30.82,30.76,30.77,20900.0,28.3621,28.3714,28.3161,28.3253,20900.0
2014-05-13 11:20:00,30.77,30.8,30.75,30.79,58400.0,28.3253,28.3529,28.3069,28.3437,58400.0
2014-05-13 11:25:00,30.8,30.8,30.78,30.79,2500.0,28.3529,28.3529,28.3345,28.3437,2500.0
2014-05-13 11:30:00,30.78,30.79,30.78,30.78,4000.0,28.3345,28.3437,28.3345,28.3345,4000.0
2014-05-13 11:35:00,30.79,30.79,30.75,30.75,31300.0,28.3437,28.3437,28.3069,28.3069,31300.0
2014-05-13 11:40:00,30.75,30.79,30.74,30.75,23000.0,28.3069,28.3437,28.2977,28.3069,23000.0
2014-05-13 11:45:00,30.76,30.79,30.76,30.76,8600.0,28.3161,28.3437,28.3161,28.3161,8600.0
2014-05-13 11:50:00,30.77,30.79,30.77,30.77,16100.0,28.3253,28.3437,28.3253,28.3253,16100.0
2014-05-13 11:55:00,30.78,30.79,30.74,30.74,32300.0,28.3345,28.3437,28.2977,28.2977,32300.0
2014-05-13 12:00:00,30.74,30.74,30.7,30.74,35000.0,28.2977,28.2977,28.2609,28.2977,35000.0
2014-05-13 12:05:00,30.74,30.74,30.73,30.73,3600.0,28.2977,28.2977,28.2885,28.2885,3600.0
2014-05-13 12:10:00,30.74,30.74,30.73,30.73,11000.0,28.2977,28.2977,28.2885,28.2885,11000.0
2014-05-13 12:15:00,30.73,30.74,30.72,30.73,3400.0,28.2885,28.2977,28.2793,28.2885,3400.0
2014-05-13 12:20:00,30.74,30.74,30.71,30.71,11000.0,28.2977,28.2977,28.2701,28.2701,11000.0
2014-05-13 12:25:00,30.72,30.73,30.7,30.72,25600.0,28.2793,28.2885,28.2609,28.2793,25600.0
2014-05-13 12:30:00,30.71,30.71,30.69,30.7,7000.0,28.2701,28.2701,28.2517,28.2609,7000.0
2014-05-13 12:35:00,30.71,30.71,30.7,30.71,11200.0,28.2701,28.2701,28.2609,28.2701,11200.0
2014-05-13 12:40:00,30.71,30.72,30.7,30.72,20000.0,28.2701,28.2793,28.2609,28.2793,20000.0
2014-05-13 12:45:00,30.72,30.73,30.71,30.73,10100.0,28.2793,28.2885,28.2701,28.2885,10100.0
2014-05-13 12:50:00,30.73,30.75,30.73,30.75,13100.0,28.2885,28.3069,28.2885,28.3069,13100.0
2014-05-13 12:55:00,30.75,30.75,30.74,30.75,1900.0,28.3069,28.3069,28.2977,28.3069,1900.0
2014-05-13 13:00:00,30.75,30.77,30.75,30.77,10500.0,28.3069,28.3253,28.3069,28.3253,10500.0
2014-05-13 13:05:00,30.77,30.77,30.72,30.73,20700.0,28.3253,28.3253,28.2793,28.2885,20700.0
2014-05-13 13:10:00,30.72,30.74,30.72,30.74,7800.0,28.2793,28.2977,28.2793,28.2977,7800.0
2014-05-13 13:15:00,30.74,30.75,30.73,30.75,11200.0,28.2977,28.3069,28.2885,28.3069,11200.0
2014-05-13 13:20:00,30.75,30.76,30.74,30.76,14500.0,28.3069,28.3161,28.2977,28.3161,14500.0
2014-05-13 13:25:00,30.76,30.76,30.74,30.75,6700.0,28.3161,28.3161,28.2977,28.3069,6700.0
2014-05-13 13:30:00,30.75,30.76,30.74,30.75,10400.0,28.3069,28.3161,28.2977,28.3069,10400.0
2014-05-13 13:35:00,30.76,30.76,30.74,30.75,25200.0,28.3161,28.3161,28.2977,28.3069,25200.0
2014-05-13 13:40:00,30.76,30.76,30.73,30.75,9400.0,28.3161,28.3161,28.2885,28.3069,9400.0
2014-05-13 13:45:00,30.75,30.75,30.74,30.75,6300.0,28.3069,28.3069,28.2977,28.3069,6300.0
2014-05-13 13:50:00,30.74,30.75,30.74,30.75,2500.0,28.2977,28.3069,28.2977,28.3069,2500.0
2014-05-13 13:55:00,30.75,30.75,30.72,30.74,35900.0,28.3069,28.3069,28.2793,28.2977,35900.0
2014-05-13 14:00:00,30.73,30.75,30.73,30.74,9000.0,28.2885,28.3069,28.2885,28.2977,9000.0
2014-05-13 14:05:00,30.74,30.74,30.71,30.72,5900.0,28.2977,28.2977,28.2701,28.2793,5900.0
2014-05-13 14:10:00,30.71,30.72,30.69,30.71,14700.0,28.2701,28.2793,28.2517,28.2701,14700.0
2014-05-13 14:15:00,30.71,30.72,30.71,30.71,4900.0,28.2701,28.2793,28.2701,28.2701,4900.0
2014-05-13 14:20:00,30.71,30.72,30.7,30.7,22500.0,28.2701,28.2793,28.2609,28.2609,22500.0
2014-05-13 14:25:00,30.71,30.79,30.7,30.73,160300.0,28.2701,28.3437,28.2609,28.2885,160300.0
2014-05-13 14:30:00,30.73,30.75,30.73,30.74,14600.0,28.2885,28.3069,28.2885,28.2977,14600.0
2014-05-13 14:35:00,30.75,30.76,30.75,30.76,7500.0,28.3069,28.3161,28.3069,28.3161,7500.0
2014-05-13 14:40:00,30.75,30.76,30.74,30.75,23500.0,28.3069,28.3161,28.2977,28.3069,23500.0
2014-05-13 14:45:00,30.75,30.75,30.74,30.75,19200.0,28.3069,28.3069,28.2977,28.3069,19200.0
2014-05-13 14:50:00,30.75,30.77,30.74,30.74,43500.0,28.3069,28.3253,28.2977,28.2977,43500.0
2014-05-13 14:55:00,30.75,30.75,30.73,30.73,26200.0,28.3069,28.3069,28.2885,28.2885,26200.0
2014-05-13 15:00:00,30.73,30.74,30.73,30.73,1700.0,28.2885,28.2977,28.2885,28.2885,1700.0
2014-05-13 15:05:00,30.74,30.75,30.73,30.75,26700.0,28.2977,28.3069,28.2885,28.3069,26700.0
2014-05-13 15:10:00,30.75,30.75,30.71,30.71,12400.0,28.3069,28.3069,28.2701,28.2701,12400.0
2014-05-13 15:15:00,30.71,30.71,30.69,30.69,26700.0,28.2701,28.2701,28.2517,28.2517,26700.0
2014-05-13 15:20:00,30.69,30.7,30.67,30.68,20400.0,28.2517,28.2609,28.2333,28.2425,20400.0
2014-05-13 15:25:00,30.68,30.69,30.67,30.69,21100.0,28.2425,28.2517,28.2333,28.2517,21100.0
2014-05-13 15:30:00,30.69,30.69,30.67,30.68,26100.0,28.2517,28.2517,28.2333,28.2425,26100.0
2014-05-13 15:35:00,30.68,30.7,30.67,30.69,67500.0,28.2425,28.2609,28.2333,28.2517,67500.0
2014-05-13 15:40:00,30.68,30.7,30.67,30.7,78400.0,28.2425,28.2609,28.2333,28.2609,78400.0
2014-05-13 15:45:00,30.7,30.71,30.67,30.71,43200.0,28.2609,28.2701,28.2333,28.2701,43200.0
2014-05-13 15:50:00,30.7,30.71,30.7,30.71,20200.0,28.2609,28.2701,28.2609,28.2701,20200.0
2014-05-13 15:55:00,30.71,30.72,30.7,30.71,57500.0,28.2701,28.2793,28.2609,28.2701,57500.0
2014-05-14 09:30:00,30.64,30.64,30.51,30.56,46800.0,28.2057,28.2057,28.086,28.132,46800.0
2014-05-14 09:35:00,30.57,30.57,30.51,30.53,10700.0,28.1412,28.1412,28.086,28.1044,10700.0
2014-05-14 09:40:00,30.53,30.56,30.48,30.5,35900.0,28.1044,28.132,28.0584,28.0768,35900.0
2014-05-14 09:45:00,30.51,30.6,30.5,30.58,22500.0,28.086,28.1688,28.0768,28.1504,22500.0
2014-05-14 09:50:00,30.58,30.7,30.57,30.7,35400.0,28.1504,28.2609,28.1412,28.2609,35400.0
2014-05-14 09:55:00,30.7,30.74,30.66,30.72,29500.0,28.2609,28.2977,28.2241,28.2793,29500.0
2014-05-14 10:00:00,30.72,30.72,30.67,30.69,15400.0,28.2793,28.2793,28.2333,28.2517,15400.0
2014-05-14 10:05:00,30.69,30.69,30.62,30.63,19600.0,28.2517,28.2517,28.1872,28.1964,19600.0
2014-05-14 10:10:00,30.62,30.66,30.6,30.61,18800.0,28.1872,28.2241,28.1688,28.178,18800.0
2014-05-14 10:15:00,30.6,30.63,30.59,30.63,17400.0,28.1688,28.1964,28.1596,28.1964,17400.0
2014-05-14 10:20:00,30.64,30.65,30.61,30.64,17000.0,28.2057,28.2149,28.178,28.2057,17000.0
2014-05-14 10:25:00,30.65,30.67,30.64,30.67,52700.0,28.2149,28.2333,28.2057,28.2333,52700.0
2014-05-14 10:30:00,30.68,30.69,30.64,30.68,52700.0,28.2425,28.2517,28.2057,28.2425,52700.0
2014-05-14 10:35:00,30.69,30.76,30.69,30.75,47200.0,28.2517,28.3161,28.2517,28.3069,47200.0
2014-05-14 10:40:00,30.74,30.76,30.72,30.72,11100.0,28.2977,28.3161,28.2793,28.2793,11100.0
2014-05-14 10:45:00,30.73,30.78,30.7,30.77,30600.0,28.2885,28.3345,28.2609,28.3253,30600.0
2014-05-14 10:50:00,30.78,30.78,30.74,30.76,17300.0,28.3345,28.3345,28.2977,28.3161,17300.0
2014-05-14 10:55:00,30.77,30.79,30.74,30.76,19300.0,28.3253,28.3437,28.2977,28.3161,19300.0
2014-05-14 11:00:00,30.76,30.78,30.71,30.71,20800.0,28.3161,28.3345,28.2701,28.2701,20800.0
2014-05-14 11:05:00,30.7,30.73,30.7,30.73,10400.0,28.2609,28.2885,28.2609,28.2885,10400.0
2014-05-14 11:10:00,30.73,30.73,30.7,30.71,20700.0,28.2885,28.2885,28.2609,28.2701,20700.0
2014-05-14 11:15:00,30.71,30.76,30.71,30.74,18300.0,28.2701,28.3161,28.2701,28.2977,18300.0
2014-05-14 11:20:00,30.73,30.75,30.73,30.74,16900.0,28.2885,28.3069,28.2885,28.2977,16900.0
2014-05-14 11:25:00,30.74,30.75,30.71,30.71,10600.0,28.2977,28.3069,28.2701,28.2701,10600.0
2014-05-14 11:30:00,30.71,30.74,30.7,30.71,7800.0,28.2701,28.2977,28.2609,28.2701,7800.0
2014-05-14 11:35:00,30.72,30.74,30.72,30.74,10200.0,28.2793,28.2977,28.2793,28.2977,10200.0
2014-05-14 11:40:00,30.74,30.75,30.71,30.72,12300.0,28.2977,28.3069,28.2701,28.2793,12300.0
2014-05-14 11:45:00,30.73,30.73,30.7,30.7,5600.0,28.2885,28.2885,28.2609,28.2609,5600.0
2014-05-14 11:50:00,30.71,30.74,30.7,30.72,24100.0,28.2701,28.2977,28.2609,28.2793,24100.0
2014-05-14 11:55:00,30.72,30.74,30.71,30.73,15600.0,28.2793,28.2977,28.2701,28.2885,15600.0
2014-05-14 12:00:00,30.74,30.76,30.72,30.72,14700.0,28.2977,28.3161,28.2793,28.2793,14700.0
2014-05-14 12:05:00,30.72,30.72,30.7,30.71,15000.0,28.2793,28.2793,28.2609,28.2701,15000.0
2014-05-14 12:10:00,30.71,30.72,30.7,30.71,13500.0,28.2701,28.2793,28.2609,28.2701,13500.0
2014-05-14 12:15:00,30.71,30.73,30.7,30.7,16700.0,28.2701,28.2885,28.2609,28.2609,16700.0
2014-05-14 12:20:00,30.7,30.72,30.7,30.7,15800.0,28.2609,28.2793,28.2609,28.2609,15800.0
2014-05-14 12:25:00,30.71,30.72,30.7,30.7,14700.0,28.2701,28.2793,28.2609,28.2609,14700.0
2014-05-14 12:30:00,30.7,30.72,30.7,30.72,19900.0,28.2609,28.2793,28.2609,28.2793,19900.0
2014-05-14 12:35:00,30.71,30.72,30.7,30.71,13200.0,28.2701,28.2793,28.2609,28.2701,13200.0
2014-05-14 12:40:00,30.7,30.76,30.7,30.76,59200.0,28.2609,28.3161,28.2609,28.3161,59200.0
2014-05-14 12:45:00,30.75,30.77,30.75,30.77,5600.0,28.3069,28.3253,28.3069,28.3253,5600.0
2014-05-14 12:50:00,30.76,30.77,30.74,30.76,13500.0,28.3161,28.3253,28.2977,28.3161,13500.0
2014-05-14 12:55:00,30.75,30.77,30.75,30.76,5400.0,28.3069,28.3253,28.3069,28.3161,5400.0
2014-05-14 13:00:00,30.76,30.79,30.76,30.76,13500.0,28.3161,28.3437,28.3161,28.3161,13500.0
2014-05-14 13:05:00,30.76,30.76,30.72,30.73,21200.0,28.3161,28.3161,28.2793,28.2885,21200.0
2014-05-14 13:10:00,30.73,30.78,30.73,30.77,30000.0,28.2885,28.3345,28.2885,28.3253,30000.0
2014-05-14 13:15:00,30.77,30.8,30.77,30.8,8800.0,28.3253,28.3529,28.3253,28.3529,8800.0
2014-05-14 13:20:00,30.8,30.8,30.77,30.78,20500.0,28.3529,28.3529,28.3253,28.3345,20500.0
2014-05-14 13:25:00,30.79,30.79,30.77,30.77,5900.0,28.3437,28.3437,28.3253,28.3253,5900.0
2014-05-14 13:30:00,30.77,30.81,30.77,30.81,22900.0,28.3253,28.3621,28.3253,28.3621,22900.0
2014-05-14 13:35:00,30.81,30.81,30.78,30.79,15600.0,28.3621,28.3621,28.3345,28.3437,15600.0
2014-05-14 13:40:00,30.79,30.79,30.75,30.75,36800.0,28.3437,28.3437,28.3069,28.3069,36800.0
2014-05-14 13:45:00,30.76,30.81,30.76,30.77,33900.0,28.3161,28.3621,28.3161,28.3253,33900.0
2014-05-14 13:50:00,30.77,30.79,30.76,30.78,14400.0,28.3253,28.3437,28.3161,28.3345,14400.0
2014-05-14 13:55:00,30.77,30.78,30.77,30.78,15400.0,28.3253,28.3345,28.3253,28.3345,15400.0
2014-05-14 14:00:00,30.78,30.78,30.76,30.77,15500.0,28.3345,28.3345,28.3161,28.3253,15500.0
2014-05-14 14:05:00,30.77,30.79,30.76,30.77,20900.0,28.3253,28.3437,28.3161,28.3253,20900.0
2014-05-14 14:10:00,30.76,30.76,30.75,30.76,8500.0,28.3161,28.3161,28.3069,28.3161,8500.0
2014-05-14 14:15:00,30.76,30.76,30.74,30.75,15300.0,28.3161,28.3161,28.2977,28.3069,15300.0
2014-05-14 14:20:00,30.75,30.77,30.74,30.76,27300.0,28.3069,28.3253,28.2977,28.3161,27300.0
2014-05-14 14:25:00,30.76,30.76,30.74,30.74,6300.0,28.3161,28.3161,28.2977,28.2977,6300.0
2014-05-14 14:30:00,30.75,30.75,30.74,30.75,6300.0,28.3069,28.3069,28.2977,28.3069,6300.0
2014-05-14 14:35:00,30.74,30.75,30.73,30.74,21300.0,28.2977,28.3069,28.2885,28.2977,21300.0
2014-05-14 14:40:00,30.74,30.75,30.72,30.72,34300.0,28.2977,28.3069,28.2793,28.2793,34300.0
2014-05-14 14:45:00,30.72,30.74,30.71,30.72,27000.0,28.2793,28.2977,28.2701,28.2793,27000.0
2014-05-14 14:50:00,30.72,30.72,30.69,30.7,23600.0,28.2793,28.2793,28.2517,28.2609,23600.0
2014-05-14 14:55:00,30.7,30.71,30.7,30.71,13100.0,28.2609,28.2701,28.2609,28.2701,13100.0
2014-05-14 15:00:00,30.7,30.71,30.69,30.71,17300.0,28.2609,28.2701,28.2517,28.2701,17300.0
2014-05-14 15:05:00,30.71,30.72,30.65,30.65,19700.0,28.2701,28.2793,28.2149,28.2149,19700.0
2014-05-14 15:10:00,30.65,30.68,30.64,30.64,18000.0,28.2149,28.2425,28.2057,28.2057,18000.0
2014-05-14 15:15:00,30.64,30.65,30.62,30.62,20500.0,28.2057,28.2149,28.1872,28.1872,20500.0
2014-05-14 15:20:00,30.62,30.65,30.61,30.65,23300.0,28.1872,28.2149,28.178,28.2149,23300.0
2014-05-14 15:25:00,30.65,30.71,30.65,30.7,57100.0,28.2149,28.2701,28.2149,28.2609,57100.0
2014-05-14 15:30:00,30.7,30.72,30.68,30.71,154000.0,28.2609,28.2793,28.2425,28.2701,154000.0
2014-05-14 15:35:00,30.71,30.71,30.67,30.68,72700.0,28.2701,28.2701,28.2333,28.2425,72700.0
2014-05-14 15:40:00,30.68,30.68,30.62,30.65,57400.0,28.2425,28.2425,28.1872,28.2149,57400.0
2014-05-14 15:45:00,30.65,30.65,30.61,30.62,44500.0,28.2149,28.2149,28.178,28.1872,44500.0
2014-05-14 15:50:00,30.62,30.64,30.61,30.64,65300.0,28.1872,28.2057,28.178,28.2057,65300.0
2014-05-14 15:55:00,30.63,30.65,30.63,30.64,100700.0,28.1964,28.2149,28.1964,28.2057,100700.0
2014-05-15 09:30:00,30.53,30.57,30.4,30.56,42700.0,28.1044,28.1412,27.9847,28.132,42700.0
2014-05-15 09:35:00,30.56,30.57,30.5,30.52,14300.0,28.132,28.1412,28.0768,28.0952,14300.0
2014-05-15 09:40:00,30.51,30.56,30.5,30.51,36100.0,28.086,28.132,28.0768,28.086,36100.0
2014-05-15 09:45:00,30.51,30.57,30.5,30.57,20300.0,28.086,28.1412,28.0768,28.1412,20300.0
2014-05-15 09:50:00,30.57,30.6,30.54,30.58,80600.0,28.1412,28.1688,28.1136,28.1504,80600.0
2014-05-15 09:55:00,30.58,30.62,30.57,30.61,32200.0,28.1504,28.1872,28.1412,28.178,32200.0
2014-05-15 10:00:00,30.61,30.64,30.57,30.61,45800.0,28.178,28.2057,28.1412,28.178,45800.0
2014-05-15 10:05:00,30.61,30.64,30.57,30.6,136500.0,28.178,28.2057,28.1412,28.1688,136500.0
2014-05-15 10:10:00,30.6,30.61,30.55,30.58,83200.0,28.1688,28.178,28.1228,28.1504,83200.0
2014-05-15 10:15:00,30.57,30.59,30.55,30.56,83500.0,28.1412,28.1596,28.1228,28.132,83500.0
2014-05-15 10:20:00,30.55,30.55,30.5,30.51,32800.0,28.1228,28.1228,28.0768,28.086,32800.0
2014-05-15 10:25:00,30.51,30.62,30.48,30.55,165900.0,28.086,28.1872,28.0584,28.1228,165900.0
2014-05-15 10:30:00,30.55,30.57,30.5,30.52,52600.0,28.1228,28.1412,28.0768,28.0952,52600.0
2014-05-15 10:35:00,30.52,30.52,30.49,30.5,24100.0,28.0952,28.0952,28.0676,28.0768,24100.0
2014-05-15 10:40:00,30.5,30.55,30.49,30.55,23400.0,28.0768,28.1228,28.0676,28.1228,23400.0
2014-05-15 10:45:00,30.55,30.56,30.5,30.51,21200.0,28.1228,28.132,28.0768,28.086,21200.0
2014-05-15 10:50:00,30.51,30.51,30.48,30.5,11200.0,28.086,28.086,28.0584,28.0768,11200.0
2014-05-15 10:55:00,30.5,30.5,30.49,30.5,15500.0,28.0768,28.0768,28.0676,28.0768,15500.0
2014-05-15 11:00:00,30.5,30.52,30.49,30.5,21900.0,28.0768,28.0952,28.0676,28.0768,21900.0
2014-05-15 11:05:00,30.49,30.51,30.49,30.51,27200.0,28.0676,28.086,28.0676,28.086,27200.0
2014-05-15 11:10:00,30.5,30.52,30.49,30.5,21000.0,28.0768,28.0952,28.0676,28.0768,21000.0
2014-05-15 11:15:00,30.49,30.51,30.49,30.5,27000.0,28.0676,28.086,28.0676,28.0768,27000.0
2014-05-15 11:20:00,30.5,30.51,30.49,30.5,19600.0,28.0768,28.086,28.0676,28.0768,19600.0
2014-05-15 11:25:00,30.49,30.51,30.49,30.49,23200.0,28.0676,28.086,28.0676,28.0676,23200.0
2014-05-15 11:30:00,30.48,30.51,30.48,30.51,9800.0,28.0584,28.086,28.0584,28.086,9800.0
2014-05-15 11:35:00,30.51,30.52,30.48,30.51,61500.0,28.086,28.0952,28.0584,28.086,61500.0
2014-05-15 11:40:00,30.52,30.52,30.51,30.51,12200.0,28.0952,28.0952,28.086,28.086,12200.0
2014-05-15 11:45:00,30.51,30.53,30.49,30.5,19300.0,28.086,28.1044,28.0676,28.0768,19300.0
2014-05-15 11:50:00,30.49,30.5,30.48,30.48,11300.0,28.0676,28.0768,28.0584,28.0584,11300.0
2014-05-15 11:55:00,30.48,30.49,30.4,30.41,65000.0,28.0584,28.0676,27.9847,27.9939,65000.0
2014-05-15 12:00:00,30.42,30.42,30.4,30.4,15100.0,28.0031,28.0031,27.9847,27.9847,15100.0
2014-05-15 12:05:00,30.41,30.42,30.35,30.35,25600.0,27.9939,28.0031,27.9387,27.9387,25600.0
2014-05-15 12:10:00,30.35,30.38,30.35,30.38,11700.0,27.9387,27.9663,27.9387,27.9663,11700.0
2014-05-15 12:15:00,30.38,30.42,30.36,30.41,238100.0,27.9663,28.0031,27.9479,27.9939,238100.0
2014-05-15 12:20:00,30.41,30.44,30.4,30.42,52900.0,27.9939,28.0215,27.9847,28.0031,52900.0
2014-05-15 12:25:00,30.42,30.44,30.4,30.44,9300.0,28.0031,28.0215,27.9847,28.0215,9300.0
2014-05-15 12:30:00,30.44,30.49,30.43,30.48,16600.0,28.0215,28.0676,28.0123,28.0584,16600.0
2014-05-15 12:35:00,30.49,30.5,30.44,30.46,31400.0,28.0676,28.0768,28.0215,28.04,31400.0
2014-05-15 12:40:00,30.45,30.51,30.44,30.46,42600.0,28.0307,28.086,28.0215,28.04,42600.0
2014-05-15 12:45:00,30.47,30.48,30.45,30.48,7800.0,28.0492,28.0584,28.0307,28.0584,7800.0
2014-05-15 12:50:00,30.47,30.51,30.46,30.5,16800.0,28.0492,28.086,28.04,28.0768,16800.0
2014-05-15 12:55:00,30.49,30.52,30.48,30.5,42100.0,28.0676,28.0952,28.0584,28.0768,42100.0
2014-05-15 13:00:00,30.5,30.5,30.47,30.47,6900.0,28.0768,28.0768,28.0492,28.0492,6900.0
2014-05-15 13:05:00,30.47,30.49,30.46,30.48,28900.0,28.0492,28.0676,28.04,28.0584,28900.0
2014-05-15 13:10:00,30.48,30.49,30.47,30.48,11900.0,28.0584,28.0676,28.0492,28.0584,11900.0
2014-05-15 13:15:00,30.47,30.48,30.44,30.45,12800.0,28.0492,28.0584,28.0215,28.0307,12800.0
2014-05-15 13:20:00,30.44,30.45,30.43,30.43,7200.0,28.0215,28.0307,28.0123,28.0123,7200.0
2014-05-15 13:25:00,30.44,30.44,30.4,30.41,16800.0,28.0215,28.0215,27.9847,27.9939,16800.0
2014-05-15 13:30:00,30.41,30.41,30.39,30.39,8400.0,27.9939,27.9939,27.9755,27.9755,8400.0
2014-05-15 13:35:00,30.4,30.4,30.39,30.39,10600.0,27.9847,27.9847,27.9755,27.9755,10600.0
2014-05-15 13:40:00,30.39,30.4,30.39,30.39,17700.0,27.9755,27.9847,27.9755,27.9755,17700.0
2014-05-15 13:45:00,30.39,30.4,30.39,30.4,6600.0,27.9755,27.9847,27.9755,27.9847,6600.0
2014-05-15 13:50:00,30.39,30.4,30.39,30.4,10200.0,27.9755,27.9847,27.9755,27.9847,10200.0
2014-05-15 13:55:00,30.39,30.41,30.39,30.41,27600.0,27.9755,27.9939,27.9755,27.9939,27600.0
2014-05-15 14:00:00,30.41,30.43,30.4,30.42,14100.0,27.9939,28.0123,27.9847,28.0031,14100.0
2014-05-15 14:05:00,30.43,30.43,30.41,30.42,24200.0,28.0123,28.0123,27.9939,28.0031,24200.0
2014-05-15 14:10:00,30.42,30.43,30.4,30.4,19000.0,28.0031,28.0123,27.9847,27.9847,19000.0
2014-05-15 14:15:00,30.41,30.41,30.38,30.4,26700.0,27.9939,27.9939,27.9663,27.9847,26700.0
2014-05-15 14:20:00,30.39,30.4,30.38,30.4,19700.0,27.9755,27.9847,27.9663,27.9847,19700.0
2014-05-15 14:25:00,30.4,30.4,30.39,30.4,13900.0,27.9847,27.9847,27.9755,27.9847,13900.0
2014-05-15 14:30:00,30.4,30.41,30.4,30.4,14800.0,27.9847,27.9939,27.9847,27.9847,14800.0
2014-05-15 14:35:00,30.41,30.43,30.41,30.41,31700.0,27.9939,28.0123,27.9939,27.9939,31700.0
2014-05-15 14:40:00,30.41,30.42,30.41,30.41,21700.0,27.9939,28.0031,27.9939,27.9939,21700.0
2014-05-15 14:45:00,30.42,30.42,30.4,30.42,23300.0,28.0031,28.0031,27.9847,28.0031,23300.0
2014-05-15 14:50:00,30.42,30.45,30.42,30.45,22000.0,28.0031,28.0307,28.0031,28.0307,22000.0
2014-05-15 14:55:00,30.45,30.45,30.42,30.43,14800.0,28.0307,28.0307,28.0031,28.0123,14800.0
2014-05-15 15:00:00,30.43,30.47,30.43,30.46,44300.0,28.0123,28.0492,28.0123,28.04,44300.0
2014-05-15 15:05:00,30.46,30.48,30.45,30.47,26400.0,28.04,28.0584,28.0307,28.0492,26400.0
2014-05-15 15:10:00,30.47,30.49,30.46,30.48,25300.0,28.0492,28.0676,28.04,28.0584,25300.0
2014-05-15 15:15:00,30.48,30.48,30.45,30.46,28000.0,28.0584,28.0584,28.0307,28.04,28000.0
2014-05-15 15:20:00,30.46,30.47,30.45,30.45,13100.0,28.04,28.0492,28.0307,28.0307,13100.0
2014-05-15 15:25:00,30.45,30.48,30.44,30.48,34500.0,28.0307,28.0584,28.0215,28.0584,34500.0
2014-05-15 15:30:00,30.47,30.51,30.46,30.51,54000.0,28.0492,28.086,28.04,28.086,54000.0
2014-05-15 15:35:00,30.5,30.52,30.49,30.52,23800.0,28.0768,28.0952,28.0676,28.0952,23800.0
2014-05-15 15:40:00,30.51,30.52,30.49,30.51,36500.0,28.086,28.0952,28.0676,28.086,36500.0
2014-05-15 15:45:00,30.5,30.51,30.48,30.48,58500.0,28.0768,28.086,28.0584,28.0584,58500.0
2014-05-15 15:50:00,30.49,30.49,30.46,30.46,77100.0,28.0676,28.0676,28.04,28.04,77100.0
2014-05-15 15:55:00,30.46,30.47,30.45,30.47,121000.0,28.04,28.0492,28.0307,28.0492,121000.0
2014-05-16 09:30:00,30.43,30.44,30.35,30.44,218800.0,28.0123,28.0215,27.9387,28.0215,218800.0
2014-05-16 09:35:00,30.44,30.51,30.44,30.45,16800.0,28.0215,28.086,28.0215,28.0307,16800.0
2014-05-16 09:40:00,30.46,30.54,30.45,30.5,29400.0,28.04,28.1136,28.0307,28.0768,29400.0
2014-05-16 09:45:00,30.51,30.51,30.46,30.46,32300.0,28.086,28.086,28.04,28.04,32300.0
2014-05-16 09:50:00,30.46,30.46,30.43,30.44,43700.0,28.04,28.04,28.0123,28.0215,43700.0
2014-05-16 09:55:00,30.43,30.45,30.41,30.45,50000.0,28.0123,28.0307,27.9939,28.0307,50000.0
2014-05-16 10:00:00,30.45,30.46,30.39,30.4,52100.0,28.0307,28.04,27.9755,27.9847,52100.0
2014-05-16 10:05:00,30.4,30.4,30.34,30.4,41500.0,27.9847,27.9847,27.9295,27.9847,41500.0
2014-05-16 10:10:00,30.39,30.45,30.39,30.43,40200.0,27.9755,28.0307,27.9755,28.0123,40200.0
2014-05-16 10:15:00,30.42,30.46,30.4,30.43,20500.0,28.0031,28.04,27.9847,28.0123,20500.0
2014-05-16 10:20:00,30.42,30.44,30.4,30.43,15300.0,28.0031,28.0215,27.9847,28.0123,15300.0
2014-05-16 10:25:00,30.43,30.44,30.4,30.44,13000.0,28.0123,28.0215,27.9847,28.0215,13000.0
2014-05-16 10:30:00,30.44,30.45,30.41,30.41,15300.0,28.0215,28.0307,27.9939,27.9939,15300.0
2014-05-16 10:35:00,30.41,30.43,30.4,30.43,12500.0,27.9939,28.0123,27.9847,28.0123,12500.0
2014-05-16 10:40:00,30.43,30.45,30.41,30.43,15700.0,28.0123,28.0307,27.9939,28.0123,15700.0
2014-05-16 10:45:00,30.42,30.46,30.41,30.44,42100.0,28.0031,28.04,27.9939,28.0215,42100.0
2014-05-16 10:50:00,30.44,30.46,30.44,30.46,8800.0,28.0215,28.04,28.0215,28.04,8800.0
2014-05-16 10:55:00,30.45,30.46,30.42,30.45,16100.0,28.0307,28.04,28.0031,28.0307,16100.0
2014-05-16 11:00:00,30.45,30.49,30.44,30.48,16000.0,28.0307,28.0676,28.0215,28.0584,16000.0
2014-05-16 11:05:00,30.48,30.49,30.43,30.44,17500.0,28.0584,28.0676,28.0123,28.0215,17500.0
2014-05-16 11:10:00,30.44,30.46,30.43,30.45,15800.0,28.0215,28.04,28.0123,28.0307,15800.0
2014-05-16 11:15:00,30.44,30.47,30.44,30.47,12000.0,28.0215,28.0492,28.0215,28.0492,12000.0
2014-05-16 11:20:00,30.47,30.47,30.42,30.44,47200.0,28.0492,28.0492,28.0031,28.0215,47200.0
2014-05-16 11:25:00,30.43,30.44,30.43,30.43,6800.0,28.0123,28.0215,28.0123,28.0123,6800.0
2014-05-16 11:30:00,30.43,30.46,30.43,30.46,15400.0,28.0123,28.04,28.0123,28.04,15400.0
2014-05-16 11:35:00,30.45,30.46,30.43,30.43,15100.0,28.0307,28.04,28.0123,28.0123,15100.0
2014-05-16 11:40:00,30.43,30.44,30.37,30.37,24200.0,28.0123,28.0215,27.9571,27.9571,24200.0
2014-05-16 11:45:00,30.37,30.37,30.35,30.37,27200.0,27.9571,27.9571,27.9387,27.9571,27200.0
2014-05-16 11:50:00,30.37,30.37,30.34,30.34,24700.0,27.9571,27.9571,27.9295,27.9295,24700.0
2014-05-16 11:55:00,30.33,30.34,30.32,30.34,30800.0,27.9203,27.9295,27.9111,27.9295,30800.0
2014-05-16 12:00:00,30.33,30.43,30.32,30.42,306700.0,27.9203,28.0123,27.9111,28.0031,306700.0
2014-05-16 12:05:00,30.42,30.46,30.42,30.46,25900.0,28.0031,28.04,28.0031,28.04,25900.0
2014-05-16 12:10:00,30.45,30.47,30.45,30.47,19400.0,28.0307,28.0492,28.0307,28.0492,19400.0
2014-05-16 12:15:00,30.47,30.5,30.46,30.49,38700.0,28.0492,28.0768,28.04,28.0676,38700.0
2014-05-16 12:20:00,30.5,30.53,30.48,30.52,44900.0,28.0768,28.1044,28.0584,28.0952,44900.0
2014-05-16 12:25:00,30.51,30.51,30.46,30.46,13600.0,28.086,28.086,28.04,28.04,13600.0
2014-05-16 12:30:00,30.46,30.46,30.42,30.44,44400.0,28.04,28.04,28.0031,28.0215,44400.0
2014-05-16 12:35:00,30.44,30.46,30.44,30.44,50300.0,28.0215,28.04,28.0215,28.0215,50300.0
2014-05-16 12:40:00,30.44,30.44,30.4,30.41,32800.0,28.0215,28.0215,27.9847,27.9939,32800.0
2014-05-16 12:45:00,30.41,30.42,30.39,30.42,36900.0,27.9939,28.0031,27.9755,28.0031,36900.0
2014-05-16 12:50:00,30.42,30.44,30.39,30.43,22900.0,28.0031,28.0215,27.9755,28.0123,22900.0
2014-05-16 12:55:00,30.42,30.43,30.42,30.43,4600.0,28.0031,28.0123,28.0031,28.0123,4600.0
2014-05-16 13:00:00,30.43,30.43,30.41,30.41,19100.0,28.0123,28.0123,27.9939,27.9939,19100.0
2014-05-16 13:05:00,30.41,30.43,30.41,30.43,14400.0,27.9939,28.0123,27.9939,28.0123,14400.0
2014-05-16 13:10:00,30.42,30.43,30.42,30.43,21000.0,28.0031,28.0123,28.0031,28.0123,21000.0
2014-05-16 13:15:00,30.43,30.46,30.42,30.46,20300.0,28.0123,28.04,28.0031,28.04,20300.0
2014-05-16 13:20:00,30.46,30.46,30.42,30.42,42200.0,28.04,28.04,28.0031,28.0031,42200.0
2014-05-16 13:25:00,30.42,30.42,30.39,30.4,26700.0,28.0031,28.0031,27.9755,27.9847,26700.0
2014-05-16 13:30:00,30.4,30.42,30.39,30.41,16700.0,27.9847,28.0031,27.9755,27.9939,16700.0
2014-05-16 13:35:00,30.42,30.44,30.42,30.44,16300.0,28.0031,28.0215,28.0031,28.0215,16300.0
2014-05-16 13:40:00,30.43,30.46,30.43,30.44,28800.0,28.0123,28.04,28.0123,28.0215,28800.0
2014-05-16 13:45:00,30.44,30.44,30.39,30.4,19200.0,28.0215,28.0215,27.9755,27.9847,19200.0
2014-05-16 13:50:00,30.4,30.41,30.37,30.37,33700.0,27.9847,27.9939,27.9571,27.9571,33700.0
2014-05-16 13:55:00,30.37,30.38,30.34,30.34,21300.0,27.9571,27.9663,27.9295,27.9295,21300.0
2014-05-16 14:00:00,30.34,30.35,30.33,30.35,19800.0,27.9295,27.9387,27.9203,27.9387,19800.0
2014-05-16 14:05:00,30.35,30.39,30.35,30.39,22200.0,27.9387,27.9755,27.9387,27.9755,22200.0
2014-05-16 14:10:00,30.39,30.42,30.38,30.41,13100.0,27.9755,28.0031,27.9663,27.9939,13100.0
2014-05-16 14:15:00,30.42,30.47,30.42,30.45,31700.0,28.0031,28.0492,28.0031,28.0307,31700.0
2014-05-16 14:20:00,30.46,30.5,30.46,30.47,32300.0,28.04,28.0768,28.04,28.0492,32300.0
2014-05-16 14:25:00,30.47,30.49,30.46,30.49,21100.0,28.0492,28.0676,28.04,28.0676,21100.0
2014-05-16 14:30:00,30.49,30.5,30.47,30.47,54500.0,28.0676,28.0768,28.0492,28.0492,54500.0
2014-05-16 14:35:00,30.48,30.48,30.46,30.47,25400.0,28.0584,28.0584,28.04,28.0492,25400.0
2014-05-16 14:40:00,30.47,30.5,30.45,30.46,77600.0,28.0492,28.0768,28.0307,28.04,77600.0
2014-05-16 14:45:00,30.45,30.46,30.43,30.43,16500.0,28.0307,28.04,28.0123,28.0123,16500.0
2014-05-16 14:50:00,30.42,30.48,30.42,30.47,44800.0,28.0031,28.0584,28.0031,28.0492,44800.0
2014-05-16 14:55:00,30.47,30.52,30.47,30.52,20300.0,28.0492,28.0952,28.0492,28.0952,20300.0
2014-05-16 15:00:00,30.52,30.55,30.51,30.55,7000.0,28.0952,28.1228,28.086,28.1228,7000.0
2014-05-16 15:05:00,30.55,30.58,30.54,30.57,16100.0,28.1228,28.1504,28.1136,28.1412,16100.0
2014-05-16 15:10:00,30.58,30.58,30.55,30.55,27900.0,28.1504,28.1504,28.1228,28.1228,27900.0
2014-05-16 15:15:00,30.55,30.56,30.53,30.55,35500.0,28.1228,28.132,28.1044,28.1228,35500.0
2014-05-16 15:20:00,30.55,30.55,30.54,30.54,8800.0,28.1228,28.1228,28.1136,28.1136,8800.0
2014-05-16 15:25:00,30.55,30.56,30.54,30.55,51800.0,28.1228,28.132,28.1136,28.1228,51800.0
2014-05-16 15:30:00,30.55,30.58,30.54,30.57,46300.0,28.1228,28.1504,28.1136,28.1412,46300.0
2014-05-16 15:35:00,30.57,30.59,30.56,30.59,51900.0,28.1412,28.1596,28.132,28.1596,51900.0
2014-05-16 15:40:00,30.58,30.59,30.58,30.58,28900.0,28.1504,28.1596,28.1504,28.1504,28900.0
2014-05-16 15:45:00,30.58,30.61,30.58,30.61,63400.0,28.1504,28.178,28.1504,28.178,63400.0
2014-05-16 15:50:00,30.61,30.61,30.6,30.61,43300.0,28.178,28.178,28.1688,28.178,43300.0
2014-05-16 15:55:00,30.61,30.61,30.6,30.61,152700.0,28.178,28.178,28.1688,28.178,152700.0
2014-05-19 09:30:00,30.6,30.6,30.44,30.55,34600.0,28.1688,28.1688,28.0215,28.1228,34600.0
2014-05-19 09:35:00,30.57,30.62,30.54,30.54,23900.0,28.1412,28.1872,28.1136,28.1136,23900.0
2014-05-19 09:40:00,30.54,30.55,30.51,30.52,40200.0,28.1136,28.1228,28.086,28.0952,40200.0
2014-05-19 09:45:00,30.52,30.63,30.49,30.52,123900.0,28.0952,28.1964,28.0676,28.0952,123900.0
2014-05-19 09:50:00,30.52,30.58,30.5,30.54,103300.0,28.0952,28.1504,28.0768,28.1136,103300.0
2014-05-19 09:55:00,30.54,30.55,30.5,30.5,36500.0,28.1136,28.1228,28.0768,28.0768,36500.0
2014-05-19 10:00:00,30.5,30.52,30.47,30.52,45000.0,28.0768,28.0952,28.0492,28.0952,45000.0
2014-05-19 10:05:00,30.52,30.53,30.5,30.52,27700.0,28.0952,28.1044,28.0768,28.0952,27700.0
2014-05-19 10:10:00,30.53,30.53,30.49,30.49,43900.0,28.1044,28.1044,28.0676,28.0676,43900.0
2014-05-19 10:15:00,30.49,30.5,30.41,30.43,67800.0,28.0676,28.0768,27.9939,28.0123,67800.0
2014-05-19 10:20:00,30.43,30.44,30.4,30.41,29400.0,28.0123,28.0215,27.9847,27.9939,29400.0
2014-05-19 10:25:00,30.4,30.41,30.38,30.4,33700.0,27.9847,27.9939,27.9663,27.9847,33700.0
2014-05-19 10:30:00,30.4,30.4,30.39,30.39,10800.0,27.9847,27.9847,27.9755,27.9755,10800.0
2014-05-19 10:35:00,30.39,30.5,30.39,30.5,42000.0,27.9755,28.0768,27.9755,28.0768,42000.0
2014-05-19 10:40:00,30.5,30.55,30.5,30.53,26300.0,28.0768,28.1228,28.0768,28.1044,26300.0
2014-05-19 10:45:00,30.53,30.53,30.44,30.44,31700.0,28.1044,28.1044,28.0215,28.0215,31700.0
2014-05-19 10:50:00,30.44,30.45,30.44,30.44,19100.0,28.0215,28.0307,28.0215,28.0215,19100.0
2014-05-19 10:55:00,30.44,30.46,30.41,30.44,48200.0,28.0215,28.04,27.9939,28.0215,48200.0
2014-05-19 11:00:00,30.43,30.43,30.41,30.43,17700.0,28.0123,28.0123,27.9939,28.0123,17700.0
2014-05-19 11:05:00,30.42,30.45,30.38,30.39,44400.0,28.0031,28.0307,27.9663,27.9755,44400.0
2014-05-19 11:10:00,30.39,30.42,30.39,30.39,38200.0,27.9755,28.0031,27.9755,27.9755,38200.0
2014-05-19 11:15:00,30.39,30.4,30.38,30.4,20600.0,27.9755,27.9847,27.9663,27.9847,20600.0
2014-05-19 11:20:00,30.4,30.41,30.39,30.4,39400.0,27.9847,27.9939,27.9755,27.9847,39400.0
2014-05-19 11:25:00,30.4,30.4,30.39,30.4,42900.0,27.9847,27.9847,27.9755,27.9847,42900.0
2014-05-19 11:30:00,30.4,30.4,30.36,30.39,288100.0,27.9847,27.9847,27.9479,27.9755,288100.0
2014-05-19 11:35:00,30.39,30.45,30.39,30.45,59400.0,27.9755,28.0307,27.9755,28.0307,59400.0
2014-05-19 11:40:00,30.45,30.46,30.42,30.43,41600.0,28.0307,28.04,28.0031,28.0123,41600.0
2014-05-19 11:45:00,30.42,30.42,30.38,30.4,43000.0,28.0031,28.0031,27.9663,27.9847,43000.0
2014-05-19 11:50:00,30.39,30.4,30.36,30.36,12000.0,27.9755,27.9847,27.9479,27.9479,12000.0
2014-05-19 11:55:00,30.36,30.38,30.36,30.37,15100.0,27.9479,27.9663,27.9479,27.9571,15100.0
2014-05-19 12:00:00,30.37,30.38,30.32,30.32,16000.0,27.9571,27.9663,27.9111,27.9111,16000.0
2014-05-19 12:05:00,30.33,30.33,30.31,30.33,16500.0,27.9203,27.9203,27.9019,27.9203,16500.0
2014-05-19 12:10:00,30.33,30.33,30.29,30.32,86600.0,27.9203,27.9203,27.8835,27.9111,86600.0
2014-05-19 12:15:00,30.32,30.32,30.3,30.3,45300.0,27.9111,27.9111,27.8927,27.8927,45300.0
2014-05-19 12:20:00,30.3,30.33,30.29,30.33,106400.0,27.8927,27.9203,27.8835,27.9203,106400.0
2014-05-19 12:25:00,30.33,30.33,30.31,30.32,12300.0,27.9203,27.9203,27.9019,27.9111,12300.0
2014-05-19 12:30:00,30.32,30.32,30.28,30.28,38200.0,27.9111,27.9111,27.8743,27.8743,38200.0
2014-05-19 12:35:00,30.28,30.29,30.28,30.29,18100.0,27.8743,27.8835,27.8743,27.8835,18100.0
2014-05-19 12:40:00,30.28,30.31,30.28,30.31,27300.0,27.8743,27.9019,27.8743,27.9019,27300.0
2014-05-19 12:45:00,30.3,30.31,30.29,30.29,18400.0,27.8927,27.9019,27.8835,27.8835,18400.0
2014-05-19 12:50:00,30.3,30.3,30.28,30.28,40100.0,27.8927,27.8927,27.8743,27.8743,40100.0
2014-05-19 12:55:00,30.29,30.29,30.28,30.29,9200.0,27.8835,27.8835,27.8743,27.8835,9200.0
2014-05-19 13:00:00,30.28,30.29,30.28,30.29,41500.0,27.8743,27.8835,27.8743,27.8835,41500.0
2014-05-19 13:05:00,30.29,30.36,30.28,30.36,23500.0,27.8835,27.9479,27.8743,27.9479,23500.0
2014-05-19 13:10:00,30.36,30.38,30.36,30.38,11400.0,27.9479,27.9663,27.9479,27.9663,11400.0
2014-05-19 13:15:00,30.38,30.38,30.35,30.36,30100.0,27.9663,27.9663,27.9387,27.9479,30100.0
2014-05-19 13:20:00,30.35,30.36,30.35,30.36,12800.0,27.9387,27.9479,27.9387,27.9479,12800.0
2014-05-19 13:25:00,30.35,30.39,30.35,30.38,24100.0,27.9387,27.9755,27.9387,27.9663,24100.0
2014-05-19 13:30:00,30.38,30.38,30.36,30.37,21500.0,27.9663,27.9663,27.9479,27.9571,21500.0
2014-05-19 13:35:00,30.36,30.37,30.36,30.37,10000.0,27.9479,27.9571,27.9479,27.9571,10000.0
2014-05-19 13:40:00,30.37,30.37,30.35,30.36,27200.0,27.9571,27.9571,27.9387,27.9479,27200.0
2014-05-19 13:45:00,30.37,30.37,30.36,30.36,19400.0,27.9571,27.9571,27.9479,27.9479,19400.0
2014-05-19 13:50:00,30.37,30.37,30.36,30.36,10100.0,27.9571,27.9571,27.9479,27.9479,10100.0
2014-05-19 13:55:00,30.37,30.42,30.36,30.42,35200.0,27.9571,28.0031,27.9479,28.0031,35200.0
2014-05-19 14:00:00,30.42,30.43,30.41,30.42,22400.0,28.0031,28.0123,27.9939,28.0031,22400.0
2014-05-19 14:05:00,30.41,30.45,30.41,30.45,26700.0,27.9939,28.0307,27.9939,28.0307,26700.0
2014-05-19 14:10:00,30.45,30.46,30.44,30.45,31800.0,28.0307,28.04,28.0215,28.0307,31800.0
2014-05-19 14:15:00,30.45,30.45,30.43,30.44,19700.0,28.0307,28.0307,28.0123,28.0215,19700.0
2014-05-19 14:20:00,30.43,30.44,30.43,30.43,9700.0,28.0123,28.0215,28.0123,28.0123,9700.0
2014-05-19 14:25:00,30.43,30.44,30.41,30.41,20400.0,28.0123,28.0215,27.9939,27.9939,20400.0
2014-05-19 14:30:00,30.41,30.42,30.38,30.38,16300.0,27.9939,28.0031,27.9663,27.9663,16300.0
2014-05-19 14:35:00,30.38,30.4,30.38,30.4,23000.0,27.9663,27.9847,27.9663,27.9847,23000.0
2014-05-19 14:40:00,30.4,30.4,30.39,30.39,17600.0,27.9847,27.9847,27.9755,27.9755,17600.0
2014-05-19 14:45:00,30.38,30.38,30.35,30.35,84200.0,27.9663,27.9663,27.9387,27.9387,84200.0
2014-05-19 14:50:00,30.35,30.35,30.33,30.33,39200.0,27.9387,27.9387,27.9203,27.9203,39200.0
2014-05-19 14:55:00,30.33,30.34,30.3,30.3,22900.0,27.9203,27.9295,27.8927,27.8927,22900.0
2014-05-19 15:00:00,30.3,30.31,30.29,30.3,49200.0,27.8927,27.9019,27.8835,27.8927,49200.0
2014-05-19 15:05:00,30.29,30.3,30.28,30.28,38200.0,27.8835,27.8927,27.8743,27.8743,38200.0
2014-05-19 15:10:00,30.28,30.32,30.28,30.3,74000.0,27.8743,27.9111,27.8743,27.8927,74000.0
2014-05-19 15:15:00,30.31,30.36,30.3,30.35,90300.0,27.9019,27.9479,27.8927,27.9387,90300.0
2014-05-19 15:20:00,30.35,30.41,30.33,30.41,63200.0,27.9387,27.9939,27.9203,27.9939,63200.0
2014-05-19 15:25:00,30.41,30.44,30.4,30.44,31100.0,27.9939,28.0215,27.9847,28.0215,31100.0
2014-05-19 15:30:00,30.44,30.45,30.44,30.44,43700.0,28.0215,28.0307,28.0215,28.0215,43700.0
2014-05-19 15:35:00,30.44,30.45,30.44,30.44,31600.0,28.0215,28.0307,28.0215,28.0215,31600.0
2014-05-19 15:40:00,30.44,30.47,30.43,30.46,99400.0,28.0215,28.0492,28.0123,28.04,99400.0
2014-05-19 15:45:00,30.45,30.46,30.45,30.45,47600.0,28.0307,28.04,28.0307,28.0307,47600.0
2014-05-19 15:50:00,30.45,30.46,30.45,30.46,73000.0,28.0307,28.04,28.0307,28.04,73000.0
2014-05-19 15:55:00,30.46,30.47,30.45,30.46,164700.0,28.04,28.0492,28.0307,28.04,164700.0
2014-05-20 09:30:00,30.51,30.59,30.5,30.56,42100.0,28.086,28.1596,28.0768,28.132,42100.0
2014-05-20 09:35:00,30.55,30.55,30.48,30.48,24300.0,28.1228,28.1228,28.0584,28.0584,24300.0
2014-05-20 09:40:00,30.49,30.5,30.43,30.44,23100.0,28.0676,28.0768,28.0123,28.0215,23100.0
2014-05-20 09:45:00,30.43,30.47,30.43,30.46,21200.0,28.0123,28.0492,28.0123,28.04,21200.0
2014-05-20 09:50:00,30.48,30.48,30.44,30.45,39900.0,28.0584,28.0584,28.0215,28.0307,39900.0
2014-05-20 09:55:00,30.45,30.51,30.45,30.48,27800.0,28.0307,28.086,28.0307,28.0584,27800.0
2014-05-20 10:00:00,30.48,30.49,30.46,30.48,35800.0,28.0584,28.0676,28.04,28.0584,35800.0
2014-05-20 10:05:00,30.48,30.48,30.4,30.4,20400.0,28.0584,28.0584,27.9847,27.9847,20400.0
2014-05-20 10:10:00,30.4,30.43,30.4,30.43,10900.0,27.9847,28.0123,27.9847,28.0123,10900.0
2014-05-20 10:15:00,30.44,30.44,30.39,30.39,31600.0,28.0215,28.0215,27.9755,27.9755,31600.0
2014-05-20 10:20:00,30.39,30.39,30.33,30.34,18600.0,27.9755,27.9755,27.9203,27.9295,18600.0
2014-05-20 10:25:00,30.34,30.36,30.32,30.33,25000.0,27.9295,27.9479,27.9111,27.9203,25000.0
2014-05-20 10:30:00,30.33,30.4,30.33,30.38,47600.0,27.9203,27.9847,27.9203,27.9663,47600.0
2014-05-20 10:35:00,30.38,30.39,30.34,30.34,60100.0,27.9663,27.9755,27.9295,27.9295,60100.0
2014-05-20 10:40:00,30.34,30.35,30.29,30.3,38600.0,27.9295,27.9387,27.8835,27.8927,38600.0
2014-05-20 10:45:00,30.3,30.32,30.3,30.31,15500.0,27.8927,27.9111,27.8927,27.9019,15500.0
2014-05-20 10:50:00,30.32,30.32,30.31,30.32,6600.0,27.9111,27.9111,27.9019,27.9111,6600.0
2014-05-20 10:55:00,30.32,30.32,30.31,30.31,28900.0,27.9111,27.9111,27.9019,27.9019,28900.0
2014-05-20 11:00:00,30.32,30.33,30.31,30.33,26900.0,27.9111,27.9203,27.9019,27.9203,26900.0
2014-05-20 11:05:00,30.32,30.35,30.32,30.35,20800.0,27.9111,27.9387,27.9111,27.9387,20800.0
2014-05-20 11:10:00,30.35,30.35,30.32,30.33,38900.0,27.9387,27.9387,27.9111,27.9203,38900.0
2014-05-20 11:15:00,30.33,30.35,30.32,30.34,20200.0,27.9203,27.9387,27.9111,27.9295,20200.0
2014-05-20 11:20:00,30.34,30.37,30.33,30.37,165100.0,27.9295,27.9571,27.9203,27.9571,165100.0
2014-05-20 11:25:00,30.37,30.4,30.33,30.35,68700.0,27.9571,27.9847,27.9203,27.9387,68700.0
2014-05-20 11:30:00,30.35,30.37,30.35,30.35,17300.0,27.9387,27.9571,27.9387,27.9387,17300.0
2014-05-20 11:35:00,30.36,30.36,30.33,30.35,18500.0,27.9479,27.9479,27.9203,27.9387,18500.0
2014-05-20 11:40:00,30.35,30.37,30.35,30.35,21700.0,27.9387,27.9571,27.9387,27.9387,21700.0
2014-05-20 11:45:00,30.36,30.36,30.35,30.36,4800.0,27.9479,27.9479,27.9387,27.9479,4800.0
2014-05-20 11:50:00,30.36,30.36,30.34,30.34,14700.0,27.9479,27.9479,27.9295,27.9295,14700.0
2014-05-20 11:55:00,30.34,30.35,30.34,30.34,18900.0,27.9295,27.9387,27.9295,27.9295,18900.0
2014-05-20 12:00:00,30.34,30.35,30.32,30.32,19700.0,27.9295,27.9387,27.9111,27.9111,19700.0
2014-05-20 12:05:00,30.32,30.35,30.32,30.34,19800.0,27.9111,27.9387,27.9111,27.9295,19800.0
2014-05-20 12:10:00,30.33,30.34,30.32,30.33,36300.0,27.9203,27.9295,27.9111,27.9203,36300.0
2014-05-20 12:15:00,30.33,30.35,30.32,30.33,26400.0,27.9203,27.9387,27.9111,27.9203,26400.0
2014-05-20 12:20:00,30.34,30.36,30.33,30.36,47100.0,27.9295,27.9479,27.9203,27.9479,47100.0
2014-05-20 12:25:00,30.35,30.37,30.35,30.35,14500.0,27.9387,27.9571,27.9387,27.9387,14500.0
2014-05-20 12:30:00,30.35,30.37,30.34,30.37,17900.0,27.9387,27.9571,27.9295,27.9571,17900.0
2014-05-20 12:35:00,30.36,30.37,30.33,30.35,17200.0,27.9479,27.9571,27.9203,27.9387,17200.0
2014-05-20 12:40:00,30.36,30.37,30.34,30.35,18000.0,27.9479,27.9571,27.9295,27.9387,18000.0
2014-05-20 12:45:00,30.34,30.35,30.33,30.35,14700.0,27.9295,27.9387,27.9203,27.9387,14700.0
2014-05-20 12:50:00,30.35,30.36,30.35,30.35,11000.0,27.9387,27.9479,27.9387,27.9387,11000.0
2014-05-20 12:55:00,30.36,30.37,30.33,30.34,19100.0,27.9479,27.9571,27.9203,27.9295,19100.0
2014-05-20 13:00:00,30.34,30.37,30.33,30.35,22700.0,27.9295,27.9571,27.9203,27.9387,22700.0
2014-05-20 13:05:00,30.34,30.36,30.34,30.35,17300.0,27.9295,27.9479,27.9295,27.9387,17300.0
2014-05-20 13:10:00,30.35,30.35,30.32,30.34,18700.0,27.9387,27.9387,27.9111,27.9295,18700.0
2014-05-20 13:15:00,30.33,30.33,30.32,30.33,1700.0,27.9203,27.9203,27.9111,27.9203,1700.0
2014-05-20 13:20:00,30.33,30.35,30.32,30.35,25300.0,27.9203,27.9387,27.9111,27.9387,25300.0
2014-05-20 13:25:00,30.35,30.35,30.34,30.34,3800.0,27.9387,27.9387,27.9295,27.9295,3800.0
2014-05-20 13:30:00,30.35,30.36,30.35,30.36,9700.0,27.9387,27.9479,27.9387,27.9479,9700.0
2014-05-20 13:35:00,30.35,30.36,30.35,30.36,26300.0,27.9387,27.9479,27.9387,27.9479,26300.0
2014-05-20 13:40:00,30.35,30.36,30.32,30.33,26400.0,27.9387,27.9479,27.9111,27.9203,26400.0
2014-05-20 13:45:00,30.33,30.34,30.3,30.3,23800.0,27.9203,27.9295,27.8927,27.8927,23800.0
2014-05-20 13:50:00,30.31,30.33,30.3,30.33,22900.0,27.9019,27.9203,27.8927,27.9203,22900.0
2014-05-20 13:55:00,30.33,30.33,30.3,30.3,31400.0,27.9203,27.9203,27.8927,27.8927,31400.0
2014-05-20 14:00:00,30.3,30.32,30.3,30.32,5000.0,27.8927,27.9111,27.8927,27.9111,5000.0
2014-05-20 14:05:00,30.31,30.32,30.31,30.32,4600.0,27.9019,27.9111,27.9019,27.9111,4600.0
2014-05-20 14:10:00,30.32,30.32,30.3,30.31,20900.0,27.9111,27.9111,27.8927,27.9019,20900.0
2014-05-20 14:15:00,30.31,30.34,30.3,30.33,22800.0,27.9019,27.9295,27.8927,27.9203,22800.0
2014-05-20 14:20:00,30.33,30.35,30.33,30.35,9700.0,27.9203,27.9387,27.9203,27.9387,9700.0
2014-05-20 14:25:00,30.34,30.35,30.31,30.33,17900.0,27.9295,27.9387,27.9019,27.9203,17900.0
2014-05-20 14:30:00,30.33,30.33,30.31,30.32,12100.0,27.9203,27.9203,27.9019,27.9111,12100.0
2014-05-20 14:35:00,30.32,30.33,30.3,30.3,16600.0,27.9111,27.9203,27.8927,27.8927,16600.0
2014-05-20 14:40:00,30.3,30.33,30.3,30.33,10000.0,27.8927,27.9203,27.8927,27.9203,10000.0
2014-05-20 14:45:00,30.32,30.35,30.32,30.33,62000.0,27.9111,27.9387,27.9111,27.9203,62000.0
2014-05-20 14:50:00,30.32,30.33,30.3,30.32,55200.0,27.9111,27.9203,27.8927,27.9111,55200.0
2014-05-20 14:55:00,30.32,30.34,30.31,30.32,14400.0,27.9111,27.9295,27.9019,27.9111,14400.0
2014-05-20 15:00:00,30.33,30.34,30.33,30.34,29600.0,27.9203,27.9295,27.9203,27.9295,29600.0
2014-05-20 15:05:00,30.34,30.34,30.33,30.34,6100.0,27.9295,27.9295,27.9203,27.9295,6100.0
2014-05-20 15:10:00,30.34,30.34,30.31,30.32,63900.0,27.9295,27.9295,27.9019,27.9111,63900.0
2014-05-20 15:15:00,30.32,30.32,30.3,30.31,39800.0,27.9111,27.9111,27.8927,27.9019,39800.0
2014-05-20 15:20:00,30.32,30.32,30.3,30.3,21900.0,27.9111,27.9111,27.8927,27.8927,21900.0
2014-05-20 15:25:00,30.3,30.33,30.3,30.31,22500.0,27.8927,27.9203,27.8927,27.9019,22500.0
2014-05-20 15:30:00,30.31,30.34,30.31,30.34,19100.0,27.9019,27.9295,27.9019,27.9295,19100.0
2014-05-20 15:35:00,30.33,30.36,30.32,30.34,82100.0,27.9203,27.9479,27.9111,27.9295,82100.0
2014-05-20 15:40:00,30.34,30.36,30.31,30.31,39000.0,27.9295,27.9479,27.9019,27.9019,39000.0
2014-05-20 15:45:00,30.31,30.31,30.27,30.29,56700.0,27.9019,27.9019,27.865,27.8835,56700.0
2014-05-20 15:50:00,30.28,30.3,30.28,30.3,34800.0,27.8743,27.8927,27.8743,27.8927,34800.0
2014-05-20 15:55:00,30.3,30.3,30.28,30.29,165600.0,27.8927,27.8927,27.8743,27.8835,165600.0
2014-05-21 09:30:00,30.38,30.45,30.31,30.43,27700.0,27.9663,28.0307,27.9019,28.0123,27700.0
2014-05-21 09:35:00,30.43,30.5,30.42,30.47,16400.0,28.0123,28.0768,28.0031,28.0492,16400.0
2014-05-21 09:40:00,30.47,30.49,30.45,30.46,13800.0,28.0492,28.0676,28.0307,28.04,13800.0
2014-05-21 09:45:00,30.46,30.47,30.45,30.45,11200.0,28.04,28.0492,28.0307,28.0307,11200.0
2014-05-21 09:50:00,30.45,30.46,30.43,30.46,23300.0,28.0307,28.04,28.0123,28.04,23300.0
2014-05-21 09:55:00,30.47,30.5,30.46,30.49,66700.0,28.0492,28.0768,28.04,28.0676,66700.0
2014-05-21 10:00:00,30.49,30.5,30.43,30.46,36300.0,28.0676,28.0768,28.0123,28.04,36300.0
2014-05-21 10:05:00,30.46,30.47,30.38,30.43,54800.0,28.04,28.0492,27.9663,28.0123,54800.0
2014-05-21 10:10:00,30.43,30.46,30.43,30.46,5300.0,28.0123,28.04,28.0123,28.04,5300.0
2014-05-21 10:15:00,30.46,30.48,30.45,30.47,19000.0,28.04,28.0584,28.0307,28.0492,19000.0
2014-05-21 10:20:00,30.46,30.46,30.44,30.44,12100.0,28.04,28.04,28.0215,28.0215,12100.0
2014-05-21 10:25:00,30.44,30.45,30.42,30.44,11000.0,28.0215,28.0307,28.0031,28.0215,11000.0
2014-05-21 10:30:00,30.45,30.46,30.44,30.46,17000.0,28.0307,28.04,28.0215,28.04,17000.0
2014-05-21 10:35:00,30.46,30.46,30.4,30.4,14600.0,28.04,28.04,27.9847,27.9847,14600.0
2014-05-21 10:40:00,30.4,30.42,30.38,30.39,16300.0,27.9847,28.0031,27.9663,27.9755,16300.0
2014-05-21 10:45:00,30.39,30.42,30.39,30.42,28000.0,27.9755,28.0031,27.9755,28.0031,28000.0
2014-05-21 10:50:00,30.41,30.42,30.4,30.42,15100.0,27.9939,28.0031,27.9847,28.0031,15100.0
2014-05-21 10:55:00,30.42,30.43,30.41,30.42,20200.0,28.0031,28.0123,27.9939,28.0031,20200.0
2014-05-21 11:00:00,30.43,30.43,30.41,30.42,5600.0,28.0123,28.0123,27.9939,28.0031,5600.0
2014-05-21 11:05:00,30.42,30.43,30.39,30.39,20700.0,28.0031,28.0123,27.9755,27.9755,20700.0
2014-05-21 11:10:00,30.39,30.41,30.39,30.4,20200.0,27.9755,27.9939,27.9755,27.9847,20200.0
2014-05-21 11:15:00,30.4,30.4,30.35,30.35,11700.0,27.9847,27.9847,27.9387,27.9387,11700.0
2014-05-21 11:20:00,30.36,30.4,30.36,30.4,15500.0,27.9479,27.9847,27.9479,27.9847,15500.0
2014-05-21 11:25:00,30.39,30.4,30.36,30.36,8900.0,27.9755,27.9847,27.9479,27.9479,8900.0
2014-05-21 11:30:00,30.36,30.36,30.33,30.35,15700.0,27.9479,27.9479,27.9203,27.9387,15700.0
2014-05-21 11:35:00,30.35,30.35,30.32,30.34,8100.0,27.9387,27.9387,27.9111,27.9295,8100.0
2014-05-21 11:40:00,30.34,30.34,30.29,30.3,51000.0,27.9295,27.9295,27.8835,27.8927,51000.0
2014-05-21 11:45:00,30.31,30.36,30.3,30.33,31700.0,27.9019,27.9479,27.8927,27.9203,31700.0
2014-05-21 11:50:00,30.33,30.38,30.33,30.37,31300.0,27.9203,27.9663,27.9203,27.9571,31300.0
2014-05-21 11:55:00,30.37,30.38,30.35,30.38,10300.0,27.9571,27.9663,27.9387,27.9663,10300.0
2014-05-21 12:00:00,30.38,30.39,30.38,30.38,7100.0,27.9663,27.9755,27.9663,27.9663,7100.0
2014-05-21 12:05:00,30.39,30.39,30.36,30.36,29100.0,27.9755,27.9755,27.9479,27.9479,29100.0
2014-05-21 12:10:00,30.36,30.38,30.36,30.38,18200.0,27.9479,27.9663,27.9479,27.9663,18200.0
2014-05-21 12:15:00,30.38,30.38,30.37,30.37,8900.0,27.9663,27.9663,27.9571,27.9571,8900.0
2014-05-21 12:20:00,30.37,30.39,30.37,30.39,6400.0,27.9571,27.9755,27.9571,27.9755,6400.0
2014-05-21 12:25:00,30.38,30.39,30.36,30.37,13000.0,27.9663,27.9755,27.9479,27.9571,13000.0
2014-05-21 12:30:00,30.38,30.38,30.33,30.33,31400.0,27.9663,27.9663,27.9203,27.9203,31400.0
2014-05-21 12:35:00,30.34,30.35,30.31,30.33,36500.0,27.9295,27.9387,27.9019,27.9203,36500.0
2014-05-21 12:40:00,30.33,30.34,30.32,30.32,14500.0,27.9203,27.9295,27.9111,27.9111,14500.0
2014-05-21 12:45:00,30.33,30.33,30.32,30.32,5000.0,27.9203,27.9203,27.9111,27.9111,5000.0
2014-05-21 12:50:00,30.32,30.34,30.32,30.32,16200.0,27.9111,27.9295,27.9111,27.9111,16200.0
2014-05-21 12:55:00,30.33,30.33,30.3,30.3,15200.0,27.9203,27.9203,27.8927,27.8927,15200.0
2014-05-21 13:00:00,30.3,30.31,30.28,30.31,35800.0,27.8927,27.9019,27.8743,27.9019,35800.0
2014-05-21 13:05:00,30.31,30.32,30.31,30.31,9600.0,27.9019,27.9111,27.9019,27.9019,9600.0
2014-05-21 13:10:00,30.32,30.32,30.29,30.29,11100.0,27.9111,27.9111,27.8835,27.8835,11100.0
2014-05-21 13:15:00,30.29,30.31,30.28,30.29,18400.0,27.8835,27.9019,27.8743,27.8835,18400.0
2014-05-21 13:20:00,30.29,30.31,30.28,30.3,11400.0,27.8835,27.9019,27.8743,27.8927,11400.0
2014-05-21 13:25:00,30.31,30.31,30.3,30.31,2100.0,27.9019,27.9019,27.8927,27.9019,2100.0
2014-05-21 13:30:00,30.31,30.31,30.3,30.3,4600.0,27.9019,27.9019,27.8927,27.8927,4600.0
2014-05-21 13:35:00,30.3,30.31,30.3,30.3,7500.0,27.8927,27.9019,27.8927,27.8927,7500.0
2014-05-21 13:40:00,30.3,30.3,30.3,30.3,4700.0,27.8927,27.8927,27.8927,27.8927,4700.0
2014-05-21 13:45:00,30.3,30.31,30.3,30.3,10500.0,27.8927,27.9019,27.8927,27.8927,10500.0
2014-05-21 13:50:00,30.3,30.3,30.29,30.29,92200.0,27.8927,27.8927,27.8835,27.8835,92200.0
2014-05-21 13:55:00,30.29,30.3,30.28,30.3,30900.0,27.8835,27.8927,27.8743,27.8927,30900.0
2014-05-21 14:00:00,30.3,30.31,30.26,30.29,57100.0,27.8927,27.9019,27.8558,27.8835,57100.0
2014-05-21 14:05:00,30.3,30.3,30.26,30.27,50000.0,27.8927,27.8927,27.8558,27.865,50000.0
2014-05-21 14:10:00,30.27,30.29,30.24,30.29,119600.0,27.865,27.8835,27.8374,27.8835,119600.0
2014-05-21 14:15:00,30.29,30.3,30.26,30.3,16700.0,27.8835,27.8927,27.8558,27.8927,16700.0
2014-05-21 14:20:00,30.3,30.33,30.29,30.31,20900.0,27.8927,27.9203,27.8835,27.9019,20900.0
2014-05-21 14:25:00,30.3,30.32,30.3,30.3,24700.0,27.8927,27.9111,27.8927,27.8927,24700.0
2014-05-21 14:30:00,30.31,30.31,30.29,30.29,13100.0,27.9019,27.9019,27.8835,27.8835,13100.0
2014-05-21 14:35:00,30.29,30.31,30.28,30.31,16000.0,27.8835,27.9019,27.8743,27.9019,16000.0
2014-05-21 14:40:00,30.31,30.33,30.3,30.32,27400.0,27.9019,27.9203,27.8927,27.9111,27400.0
2014-05-21 14:45:00,30.31,30.35,30.31,30.35,13500.0,27.9019,27.9387,27.9019,27.9387,13500.0
2014-05-21 14:50:00,30.35,30.35,30.32,30.32,11900.0,27.9387,27.9387,27.9111,27.9111,11900.0
2014-05-21 14:55:00,30.33,30.36,30.33,30.34,26500.0,27.9203,27.9479,27.9203,27.9295,26500.0
2014-05-21 15:00:00,30.33,30.34,30.32,30.32,13600.0,27.9203,27.9295,27.9111,27.9111,13600.0
2014-05-21 15:05:00,30.33,30.36,30.32,30.36,21600.0,27.9203,27.9479,27.9111,27.9479,21600.0
2014-05-21 15:10:00,30.36,30.39,30.36,30.39,41800.0,27.9479,27.9755,27.9479,27.9755,41800.0
2014-05-21 15:15:00,30.39,30.41,30.39,30.4,30200.0,27.9755,27.9939,27.9755,27.9847,30200.0
2014-05-21 15:20:00,30.4,30.4,30.39,30.4,15400.0,27.9847,27.9847,27.9755,27.9847,15400.0
2014-05-21 15:25:00,30.4,30.4,30.39,30.39,16800.0,27.9847,27.9847,27.9755,27.9755,16800.0
2014-05-21 15:30:00,30.4,30.41,30.39,30.41,22600.0,27.9847,27.9939,27.9755,27.9939,22600.0
2014-05-21 15:35:00,30.4,30.41,30.38,30.4,58300.0,27.9847,27.9939,27.9663,27.9847,58300.0
2014-05-21 15:40:00,30.4,30.4,30.39,30.39,25000.0,27.9847,27.9847,27.9755,27.9755,25000.0
2014-05-21 15:45:00,30.39,30.39,30.38,30.39,48800.0,27.9755,27.9755,27.9663,27.9755,48800.0
2014-05-21 15:50:00,30.39,30.39,30.38,30.39,78100.0,27.9755,27.9755,27.9663,27.9755,78100.0
2014-05-21 15:55:00,30.38,30.44,30.37,30.43,269100.0,27.9663,28.0215,27.9571,28.0123,269100.0
2014-05-22 09:30:00,30.35,30.39,30.26,30.39,33600.0,27.9387,27.9755,27.8558,27.9755,33600.0
2014-05-22 09:35:00,30.38,30.53,30.37,30.52,169200.0,27.9663,28.1044,27.9571,28.0952,169200.0
2014-05-22 09:40:00,30.52,30.55,30.5,30.54,20900.0,28.0952,28.1228,28.0768,28.1136,20900.0
2014-05-22 09:45:00,30.54,30.55,30.5,30.5,30000.0,28.1136,28.1228,28.0768,28.0768,30000.0
2014-05-22 09:50:00,30.49,30.51,30.49,30.5,21200.0,28.0676,28.086,28.0676,28.0768,21200.0
2014-05-22 09:55:00,30.5,30.51,30.49,30.49,21900.0,28.0768,28.086,28.0676,28.0676,21900.0
2014-05-22 10:00:00,30.5,30.51,30.47,30.48,26900.0,28.0768,28.086,28.0492,28.0584,26900.0
2014-05-22 10:05:00,30.47,30.48,30.42,30.44,262700.0,28.0492,28.0584,28.0031,28.0215,262700.0
2014-05-22 10:10:00,30.44,30.44,30.43,30.44,25700.0,28.0215,28.0215,28.0123,28.0215,25700.0
2014-05-22 10:15:00,30.44,30.46,30.43,30.44,40700.0,28.0215,28.04,28.0123,28.0215,40700.0
2014-05-22 10:20:00,30.43,30.46,30.41,30.45,551500.0,28.0123,28.04,27.9939,28.0307,551500.0
2014-05-22 10:25:00,30.44,30.46,30.43,30.43,27500.0,28.0215,28.04,28.0123,28.0123,27500.0
2014-05-22 10:30:00,30.44,30.46,30.44,30.45,21300.0,28.0215,28.04,28.0215,28.0307,21300.0
2014-05-22 10:35:00,30.45,30.48,30.44,30.48,40900.0,28.0307,28.0584,28.0215,28.0584,40900.0
2014-05-22 10:40:00,30.48,30.48,30.42,30.42,192800.0,28.0584,28.0584,28.0031,28.0031,192800.0
2014-05-22 10:45:00,30.43,30.43,30.4,30.41,64000.0,28.0123,28.0123,27.9847,27.9939,64000.0
2014-05-22 10:50:00,30.41,30.41,30.4,30.41,12100.0,27.9939,27.9939,27.9847,27.9939,12100.0
2014-05-22 10:55:00,30.41,30.41,30.4,30.4,28600.0,27.9939,27.9939,27.9847,27.9847,28600.0
2014-05-22 11:00:00,30.41,30.41,30.39,30.4,11100.0,27.9939,27.9939,27.9755,27.9847,11100.0
2014-05-22 11:05:00,30.39,30.41,30.38,30.39,112600.0,27.9755,27.9939,27.9663,27.9755,112600.0
2014-05-22 11:10:00,30.39,30.4,30.33,30.34,110500.0,27.9755,27.9847,27.9203,27.9295,110500.0
2014-05-22 11:15:00,30.34,30.38,30.33,30.36,58100.0,27.9295,27.9663,27.9203,27.9479,58100.0
2014-05-22 11:20:00,30.37,30.4,30.36,30.4,16100.0,27.9571,27.9847,27.9479,27.9847,16100.0
2014-05-22 11:25:00,30.41,30.42,30.38,30.39,58700.0,27.9939,28.0031,27.9663,27.9755,58700.0
2014-05-22 11:30:00,30.39,30.43,30.39,30.41,20300.0,27.9755,28.0123,27.9755,27.9939,20300.0
2014-05-22 11:35:00,30.42,30.46,30.41,30.46,9700.0,28.0031,28.04,27.9939,28.04,9700.0
2014-05-22 11:40:00,30.46,30.48,30.46,30.48,9000.0,28.04,28.0584,28.04,28.0584,9000.0
2014-05-22 11:45:00,30.48,30.49,30.44,30.44,24700.0,28.0584,28.0676,28.0215,28.0215,24700.0
2014-05-22 11:50:00,30.45,30.48,30.44,30.47,20100.0,28.0307,28.0584,28.0215,28.0492,20100.0
2014-05-22 11:55:00,30.48,30.49,30.46,30.46,70800.0,28.0584,28.0676,28.04,28.04,70800.0
2014-05-22 12:00:00,30.46,30.48,30.4,30.41,67500.0,28.04,28.0584,27.9847,27.9939,67500.0
2014-05-22 12:05:00,30.42,30.44,30.42,30.42,19100.0,28.0031,28.0215,28.0031,28.0031,19100.0
2014-05-22 12:10:00,30.42,30.43,30.38,30.4,44900.0,28.0031,28.0123,27.9663,27.9847,44900.0
2014-05-22 12:15:00,30.4,30.4,30.39,30.39,7800.0,27.9847,27.9847,27.9755,27.9755,7800.0
2014-05-22 12:20:00,30.39,30.4,30.38,30.39,21300.0,27.9755,27.9847,27.9663,27.9755,21300.0
2014-05-22 12:25:00,30.39,30.39,30.34,30.36,29600.0,27.9755,27.9755,27.9295,27.9479,29600.0
2014-05-22 12:30:00,30.36,30.39,30.36,30.37,17400.0,27.9479,27.9755,27.9479,27.9571,17400.0
2014-05-22 12:35:00,30.37,30.39,30.36,30.38,6900.0,27.9571,27.9755,27.9479,27.9663,6900.0
2014-05-22 12:40:00,30.39,30.39,30.38,30.38,158800.0,27.9755,27.9755,27.9663,27.9663,158800.0
2014-05-22 12:45:00,30.38,30.39,30.35,30.35,27400.0,27.9663,27.9755,27.9387,27.9387,27400.0
2014-05-22 12:50:00,30.35,30.4,30.35,30.4,17900.0,27.9387,27.9847,27.9387,27.9847,17900.0
2014-05-22 12:55:00,30.4,30.41,30.35,30.36,28900.0,27.9847,27.9939,27.9387,27.9479,28900.0
2014-05-22 13:00:00,30.36,30.36,30.32,30.34,21200.0,27.9479,27.9479,27.9111,27.9295,21200.0
2014-05-22 13:05:00,30.34,30.34,30.31,30.32,154900.0,27.9295,27.9295,27.9019,27.9111,154900.0
2014-05-22 13:10:00,30.31,30.33,30.3,30.31,25100.0,27.9019,27.9203,27.8927,27.9019,25100.0
2014-05-22 13:15:00,30.32,30.32,30.31,30.31,5200.0,27.9111,27.9111,27.9019,27.9019,5200.0
2014-05-22 13:20:00,30.32,30.32,30.31,30.32,8900.0,27.9111,27.9111,27.9019,27.9111,8900.0
2014-05-22 13:25:00,30.32,30.37,30.3,30.37,480100.0,27.9111,27.9571,27.8927,27.9571,480100.0
2014-05-22 13:30:00,30.38,30.42,30.37,30.42,16400.0,27.9663,28.0031,27.9571,28.0031,16400.0
2014-05-22 13:35:00,30.42,30.44,30.41,30.42,22700.0,28.0031,28.0215,27.9939,28.0031,22700.0
2014-05-22 13:40:00,30.42,30.44,30.41,30.44,19900.0,28.0031,28.0215,27.9939,28.0215,19900.0
2014-05-22 13:45:00,30.44,30.47,30.43,30.47,5700.0,28.0215,28.0492,28.0123,28.0492,5700.0
2014-05-22 13:50:00,30.46,30.47,30.45,30.46,11500.0,28.04,28.0492,28.0307,28.04,11500.0
2014-05-22 13:55:00,30.46,30.46,30.43,30.43,19700.0,28.04,28.04,28.0123,28.0123,19700.0
2014-05-22 14:00:00,30.43,30.44,30.43,30.43,1700.0,28.0123,28.0215,28.0123,28.0123,1700.0
2014-05-22 14:05:00,30.44,30.44,30.43,30.43,5300.0,28.0215,28.0215,28.0123,28.0123,5300.0
2014-05-22 14:10:00,30.43,30.44,30.42,30.42,33800.0,28.0123,28.0215,28.0031,28.0031,33800.0
2014-05-22 14:15:00,30.43,30.43,30.38,30.39,41100.0,28.0123,28.0123,27.9663,27.9755,41100.0
2014-05-22 14:20:00,30.4,30.4,30.39,30.4,2600.0,27.9847,27.9847,27.9755,27.9847,2600.0
2014-05-22 14:25:00,30.4,30.4,30.38,30.38,23500.0,27.9847,27.9847,27.9663,27.9663,23500.0
2014-05-22 14:30:00,30.39,30.4,30.37,30.37,21200.0,27.9755,27.9847,27.9571,27.9571,21200.0
2014-05-22 14:35:00,30.37,30.38,30.36,30.36,102200.0,27.9571,27.9663,27.9479,27.9479,102200.0
2014-05-22 14:40:00,30.36,30.39,30.31,30.38,115000.0,27.9479,27.9755,27.9019,27.9663,115000.0
2014-05-22 14:45:00,30.38,30.41,30.38,30.41,17200.0,27.9663,27.9939,27.9663,27.9939,17200.0
2014-05-22 14:50:00,30.41,30.41,30.36,30.36,17600.0,27.9939,27.9939,27.9479,27.9479,17600.0
2014-05-22 14:55:00,30.37,30.41,30.37,30.4,27100.0,27.9571,27.9939,27.9571,27.9847,27100.0
2014-05-22 15:00:00,30.4,30.41,30.4,30.41,6400.0,27.9847,27.9939,27.9847,27.9939,6400.0
2014-05-22 15:05:00,30.4,30.42,30.39,30.39,32400.0,27.9847,28.0031,27.9755,27.9755,32400.0
2014-05-22 15:10:00,30.39,30.4,30.39,30.4,13700.0,27.9755,27.9847,27.9755,27.9847,13700.0
2014-05-22 15:15:00,30.39,30.4,30.39,30.39,11200.0,27.9755,27.9847,27.9755,27.9755,11200.0
2014-05-22 15:20:00,30.39,30.4,30.39,30.39,12900.0,27.9755,27.9847,27.9755,27.9755,12900.0
2014-05-22 15:25:00,30.39,30.41,30.37,30.37,42600.0,27.9755,27.9939,27.9571,27.9571,42600.0
2014-05-22 15:30:00,30.37,30.38,30.36,30.37,17600.0,27.9571,27.9663,27.9479,27.9571,17600.0
2014-05-22 15:35:00,30.38,30.42,30.38,30.42,37600.0,27.9663,28.0031,27.9663,28.0031,37600.0
2014-05-22 15:40:00,30.41,30.42,30.37,30.38,70100.0,27.9939,28.0031,27.9571,27.9663,70100.0
2014-05-22 15:45:00,30.38,30.39,30.34,30.35,61400.0,27.9663,27.9755,27.9295,27.9387,61400.0
2014-05-22 15:50:00,30.35,30.36,30.33,30.33,63200.0,27.9387,27.9479,27.9203,27.9203,63200.0
2014-05-22 15:55:00,30.33,30.34,30.33,30.33,99200.0,27.9203,27.9295,27.9203,27.9203,99200.0
2014-05-23 09:30:00,30.34,30.41,30.3,30.41,24100.0,27.9295,27.9939,27.8927,27.9939,24100.0
2014-05-23 09:35:00,30.4,30.42,30.34,30.4,117800.0,27.9847,28.0031,27.9295,27.9847,117800.0
2014-05-23 09:40:00,30.41,30.47,30.41,30.47,19000.0,27.9939,28.0492,27.9939,28.0492,19000.0
2014-05-23 09:45:00,30.47,30.49,30.45,30.46,12500.0,28.0492,28.0676,28.0307,28.04,12500.0
2014-05-23 09:50:00,30.46,30.5,30.46,30.49,8900.0,28.04,28.0768,28.04,28.0676,8900.0
2014-05-23 09:55:00,30.49,30.53,30.48,30.53,24000.0,28.0676,28.1044,28.0584,28.1044,24000.0
2014-05-23 10:00:00,30.53,30.54,30.5,30.54,23700.0,28.1044,28.1136,28.0768,28.1136,23700.0
2014-05-23 10:05:00,30.53,30.54,30.51,30.51,11400.0,28.1044,28.1136,28.086,28.086,11400.0
2014-05-23 10:10:00,30.52,30.52,30.49,30.5,113600.0,28.0952,28.0952,28.0676,28.0768,113600.0
2014-05-23 10:15:00,30.51,30.52,30.5,30.51,27000.0,28.086,28.0952,28.0768,28.086,27000.0
2014-05-23 10:20:00,30.5,30.51,30.5,30.5,70000.0,28.0768,28.086,28.0768,28.0768,70000.0
2014-05-23 10:25:00,30.5,30.57,30.5,30.53,74300.0,28.0768,28.1412,28.0768,28.1044,74300.0
2014-05-23 10:30:00,30.53,30.56,30.52,30.53,24400.0,28.1044,28.132,28.0952,28.1044,24400.0
2014-05-23 10:35:00,30.52,30.53,30.49,30.49,44500.0,28.0952,28.1044,28.0676,28.0676,44500.0
2014-05-23 10:40:00,30.49,30.5,30.47,30.47,56200.0,28.0676,28.0768,28.0492,28.0492,56200.0
2014-05-23 10:45:00,30.48,30.48,30.45,30.46,33000.0,28.0584,28.0584,28.0307,28.04,33000.0
2014-05-23 10:50:00,30.45,30.46,30.44,30.45,73200.0,28.0307,28.04,28.0215,28.0307,73200.0
2014-05-23 10:55:00,30.46,30.49,30.45,30.48,30400.0,28.04,28.0676,28.0307,28.0584,30400.0
2014-05-23 11:00:00,30.48,30.49,30.46,30.46,35700.0,28.0584,28.0676,28.04,28.04,35700.0
2014-05-23 11:05:00,30.46,30.48,30.46,30.48,10300.0,28.04,28.0584,28.04,28.0584,10300.0
2014-05-23 11:10:00,30.48,30.48,30.46,30.46,56100.0,28.0584,28.0584,28.04,28.04,56100.0
2014-05-23 11:15:00,30.46,30.47,30.45,30.46,20200.0,28.04,28.0492,28.0307,28.04,20200.0
2014-05-23 11:20:00,30.46,30.5,30.46,30.5,23800.0,28.04,28.0768,28.04,28.0768,23800.0
2014-05-23 11:25:00,30.51,30.53,30.5,30.51,35000.0,28.086,28.1044,28.0768,28.086,35000.0
2014-05-23 11:30:00,30.51,30.51,30.5,30.5,19500.0,28.086,28.086,28.0768,28.0768,19500.0
2014-05-23 11:35:00,30.51,30.53,30.5,30.52,19600.0,28.086,28.1044,28.0768,28.0952,19600.0
2014-05-23 11:40:00,30.52,30.54,30.51,30.52,53500.0,28.0952,28.1136,28.086,28.0952,53500.0
2014-05-23 11:45:00,30.52,30.54,30.52,30.54,30200.0,28.0952,28.1136,28.0952,28.1136,30200.0
2014-05-23 11:50:00,30.53,30.54,30.51,30.51,23400.0,28.1044,28.1136,28.086,28.086,23400.0
2014-05-23 11:55:00,30.51,30.52,30.5,30.5,9800.0,28.086,28.0952,28.0768,28.0768,9800.0
2014-05-23 12:00:00,30.5,30.51,30.48,30.49,20200.0,28.0768,28.086,28.0584,28.0676,20200.0
2014-05-23 12:05:00,30.48,30.48,30.44,30.45,27200.0,28.0584,28.0584,28.0215,28.0307,27200.0
2014-05-23 12:10:00,30.44,30.49,30.44,30.49,18300.0,28.0215,28.0676,28.0215,28.0676,18300.0
2014-05-23 12:15:00,30.48,30.48,30.44,30.46,38500.0,28.0584,28.0584,28.0215,28.04,38500.0
2014-05-23 12:20:00,30.46,30.47,30.46,30.46,7200.0,28.04,28.0492,28.04,28.04,7200.0
2014-05-23 12:25:00,30.47,30.47,30.46,30.47,15100.0,28.0492,28.0492,28.04,28.0492,15100.0
2014-05-23 12:30:00,30.46,30.47,30.44,30.44,32100.0,28.04,28.0492,28.0215,28.0215,32100.0
2014-05-23 12:35:00,30.44,30.53,30.44,30.52,61100.0,28.0215,28.1044,28.0215,28.0952,61100.0
2014-05-23 12:40:00,30.53,30.57,30.52,30.53,26600.0,28.1044,28.1412,28.0952,28.1044,26600.0
2014-05-23 12:45:00,30.53,30.54,30.52,30.52,55600.0,28.1044,28.1136,28.0952,28.0952,55600.0
2014-05-23 12:50:00,30.52,30.53,30.5,30.5,18100.0,28.0952,28.1044,28.0768,28.0768,18100.0
2014-05-23 12:55:00,30.51,30.51,30.49,30.49,9700.0,28.086,28.086,28.0676,28.0676,9700.0
2014-05-23 13:00:00,30.49,30.51,30.48,30.51,58000.0,28.0676,28.086,28.0584,28.086,58000.0
2014-05-23 13:05:00,30.5,30.5,30.48,30.49,17400.0,28.0768,28.0768,28.0584,28.0676,17400.0
2014-05-23 13:10:00,30.48,30.48,30.45,30.45,16900.0,28.0584,28.0584,28.0307,28.0307,16900.0
2014-05-23 13:15:00,30.45,30.49,30.43,30.49,53900.0,28.0307,28.0676,28.0123,28.0676,53900.0
2014-05-23 13:20:00,30.49,30.51,30.48,30.5,63800.0,28.0676,28.086,28.0584,28.0768,63800.0
2014-05-23 13:25:00,30.5,30.5,30.49,30.5,7500.0,28.0768,28.0768,28.0676,28.0768,7500.0
2014-05-23 13:30:00,30.5,30.5,30.49,30.49,3600.0,28.0768,28.0768,28.0676,28.0676,3600.0
2014-05-23 13:35:00,30.49,30.53,30.49,30.51,18500.0,28.0676,28.1044,28.0676,28.086,18500.0
2014-05-23 13:40:00,30.52,30.52,30.5,30.52,49300.0,28.0952,28.0952,28.0768,28.0952,49300.0
2014-05-23 13:45:00,30.52,30.53,30.5,30.53,137100.0,28.0952,28.1044,28.0768,28.1044,137100.0
2014-05-23 13:50:00,30.53,30.53,30.5,30.51,92000.0,28.1044,28.1044,28.0768,28.086,92000.0
2014-05-23 13:55:00,30.5,30.54,30.5,30.5,37700.0,28.0768,28.1136,28.0768,28.0768,37700.0
2014-05-23 14:00:00,30.51,30.51,30.48,30.5,155200.0,28.086,28.086,28.0584,28.0768,155200.0
2014-05-23 14:05:00,30.49,30.5,30.49,30.5,11700.0,28.0676,28.0768,28.0676,28.0768,11700.0
2014-05-23 14:10:00,30.5,30.5,30.49,30.49,23000.0,28.0768,28.0768,28.0676,28.0676,23000.0
2014-05-23 14:15:00,30.49,30.53,30.49,30.51,38700.0,28.0676,28.1044,28.0676,28.086,38700.0
2014-05-23 14:20:00,30.51,30.52,30.5,30.51,17200.0,28.086,28.0952,28.0768,28.086,17200.0
2014-05-23 14:25:00,30.52,30.52,30.51,30.51,33800.0,28.0952,28.0952,28.086,28.086,33800.0
2014-05-23 14:30:00,30.5,30.51,30.49,30.5,109600.0,28.0768,28.086,28.0676,28.0768,109600.0
2014-05-23 14:35:00,30.5,30.5,30.46,30.49,39900.0,28.0768,28.0768,28.04,28.0676,39900.0
2014-05-23 14:40:00,30.49,30.51,30.47,30.5,86000.0,28.0676,28.086,28.0492,28.0768,86000.0
2014-05-23 14:45:00,30.49,30.51,30.49,30.49,33200.0,28.0676,28.086,28.0676,28.0676,33200.0
2014-05-23 14:50:00,30.5,30.5,30.49,30.5,6800.0,28.0768,28.0768,28.0676,28.0768,6800.0
2014-05-23 14:55:00,30.49,30.5,30.49,30.5,3900.0,28.0676,28.0768,28.0676,28.0768,3900.0
2014-05-23 15:00:00,30.5,30.5,30.48,30.49,26300.0,28.0768,28.0768,28.0584,28.0676,26300.0
2014-05-23 15:05:00,30.48,30.49,30.47,30.47,23900.0,28.0584,28.0676,28.0492,28.0492,23900.0
2014-05-23 15:10:00,30.47,30.48,30.46,30.46,69600.0,28.0492,28.0584,28.04,28.04,69600.0
2014-05-23 15:15:00,30.46,30.49,30.44,30.49,43600.0,28.04,28.0676,28.0215,28.0676,43600.0
2014-05-23 15:20:00,30.49,30.51,30.49,30.5,49300.0,28.0676,28.086,28.0676,28.0768,49300.0
2014-05-23 15:25:00,30.5,30.51,30.49,30.49,19800.0,28.0768,28.086,28.0676,28.0676,19800.0
2014-05-23 15:30:00,30.49,30.49,30.47,30.47,34000.0,28.0676,28.0676,28.0492,28.0492,34000.0
2014-05-23 15:35:00,30.47,30.51,30.45,30.51,97200.0,28.0492,28.086,28.0307,28.086,97200.0
2014-05-23 15:40:00,30.51,30.51,30.48,30.5,91900.0,28.086,28.086,28.0584,28.0768,91900.0
2014-05-23 15:45:00,30.5,30.55,30.5,30.55,156900.0,28.0768,28.1228,28.0768,28.1228,156900.0
2014-05-23 15:50:00,30.55,30.57,30.55,30.57,131000.0,28.1228,28.1412,28.1228,28.1412,131000.0
2014-05-23 15:55:00,30.57,30.58,30.53,30.54,289100.0,28.1412,28.1504,28.1044,28.1136,289100.0
2014-05-27 09:30:00,30.74,30.74,30.6,30.63,61600.0,28.2977,28.2977,28.1688,28.1964,61600.0
2014-05-27 09:35:00,30.63,30.64,30.58,30.62,27000.0,28.1964,28.2057,28.1504,28.1872,27000.0
2014-05-27 09:40:00,30.62,30.63,30.56,30.56,35600.0,28.1872,28.1964,28.132,28.132,35600.0
2014-05-27 09:45:00,30.55,30.6,30.54,30.6,19900.0,28.1228,28.1688,28.1136,28.1688,19900.0
2014-05-27 09:50:00,30.59,30.6,30.59,30.59,24200.0,28.1596,28.1688,28.1596,28.1596,24200.0
2014-05-27 09:55:00,30.59,30.62,30.58,30.62,28800.0,28.1596,28.1872,28.1504,28.1872,28800.0
2014-05-27 10:00:00,30.62,30.66,30.62,30.66,23800.0,28.1872,28.2241,28.1872,28.2241,23800.0
2014-05-27 10:05:00,30.66,30.7,30.66,30.7,38600.0,28.2241,28.2609,28.2241,28.2609,38600.0
2014-05-27 10:10:00,30.69,30.71,30.67,30.71,33800.0,28.2517,28.2701,28.2333,28.2701,33800.0
2014-05-27 10:15:00,30.71,30.72,30.69,30.7,23700.0,28.2701,28.2793,28.2517,28.2609,23700.0
2014-05-27 10:20:00,30.7,30.73,30.7,30.72,17800.0,28.2609,28.2885,28.2609,28.2793,17800.0
2014-05-27 10:25:00,30.72,30.73,30.7,30.71,17300.0,28.2793,28.2885,28.2609,28.2701,17300.0
2014-05-27 10:30:00,30.71,30.72,30.7,30.71,29300.0,28.2701,28.2793,28.2609,28.2701,29300.0
2014-05-27 10:35:00,30.71,30.72,30.71,30.71,10700.0,28.2701,28.2793,28.2701,28.2701,10700.0
2014-05-27 10:40:00,30.71,30.72,30.68,30.69,51000.0,28.2701,28.2793,28.2425,28.2517,51000.0
2014-05-27 10:45:00,30.69,30.69,30.65,30.65,42900.0,28.2517,28.2517,28.2149,28.2149,42900.0
2014-05-27 10:50:00,30.65,30.65,30.62,30.63,15700.0,28.2149,28.2149,28.1872,28.1964,15700.0
2014-05-27 10:55:00,30.63,30.63,30.59,30.6,15000.0,28.1964,28.1964,28.1596,28.1688,15000.0
2014-05-27 11:00:00,30.59,30.6,30.58,30.59,14800.0,28.1596,28.1688,28.1504,28.1596,14800.0
2014-05-27 11:05:00,30.59,30.59,30.55,30.56,28600.0,28.1596,28.1596,28.1228,28.132,28600.0
2014-05-27 11:10:00,30.57,30.57,30.56,30.57,5100.0,28.1412,28.1412,28.132,28.1412,5100.0
2014-05-27 11:15:00,30.57,30.57,30.55,30.57,18800.0,28.1412,28.1412,28.1228,28.1412,18800.0
2014-05-27 11:20:00,30.56,30.58,30.54,30.55,74600.0,28.132,28.1504,28.1136,28.1228,74600.0
2014-05-27 11:25:00,30.55,30.57,30.55,30.56,20100.0,28.1228,28.1412,28.1228,28.132,20100.0
2014-05-27 11:30:00,30.56,30.57,30.56,30.57,361800.0,28.132,28.1412,28.132,28.1412,361800.0
2014-05-27 11:35:00,30.57,30.59,30.56,30.59,21000.0,28.1412,28.1596,28.132,28.1596,21000.0
2014-05-27 11:40:00,30.59,30.59,30.56,30.57,17200.0,28.1596,28.1596,28.132,28.1412,17200.0
2014-05-27 11:45:00,30.57,30.57,30.56,30.57,3900.0,28.1412,28.1412,28.132,28.1412,3900.0
2014-05-27 11:50:00,30.57,30.59,30.56,30.57,18500.0,28.1412,28.1596,28.132,28.1412,18500.0
2014-05-27 11:55:00,30.58,30.59,30.57,30.57,11000.0,28.1504,28.1596,28.1412,28.1412,11000.0
2014-05-27 12:00:00,30.58,30.58,30.57,30.57,4500.0,28.1504,28.1504,28.1412,28.1412,4500.0
2014-05-27 12:05:00,30.57,30.6,30.57,30.6,12000.0,28.1412,28.1688,28.1412,28.1688,12000.0
2014-05-27 12:10:00,30.6,30.6,30.58,30.6,13500.0,28.1688,28.1688,28.1504,28.1688,13500.0
2014-05-27 12:15:00,30.6,30.6,30.59,30.6,6700.0,28.1688,28.1688,28.1596,28.1688,6700.0
2014-05-27 12:20:00,30.6,30.6,30.59,30.59,4400.0,28.1688,28.1688,28.1596,28.1596,4400.0
2014-05-27 12:25:00,30.59,30.59,30.58,30.59,7300.0,28.1596,28.1596,28.1504,28.1596,7300.0
2014-05-27 12:30:00,30.59,30.59,30.58,30.59,6900.0,28.1596,28.1596,28.1504,28.1596,6900.0
2014-05-27 12:35:00,30.58,30.59,30.58,30.59,9100.0,28.1504,28.1596,28.1504,28.1596,9100.0
2014-05-27 12:40:00,30.59,30.6,30.59,30.6,6300.0,28.1596,28.1688,28.1596,28.1688,6300.0
2014-05-27 12:45:00,30.59,30.63,30.59,30.63,9800.0,28.1596,28.1964,28.1596,28.1964,9800.0
2014-05-27 12:50:00,30.63,30.63,30.62,30.63,5000.0,28.1964,28.1964,28.1872,28.1964,5000.0
2014-05-27 12:55:00,30.63,30.63,30.62,30.62,4300.0,28.1964,28.1964,28.1872,28.1872,4300.0
2014-05-27 13:00:00,30.62,30.65,30.62,30.65,15900.0,28.1872,28.2149,28.1872,28.2149,15900.0
2014-05-27 13:05:00,30.64,30.66,30.64,30.66,4700.0,28.2057,28.2241,28.2057,28.2241,4700.0
2014-05-27 13:10:00,30.65,30.66,30.65,30.66,1400.0,28.2149,28.2241,28.2149,28.2241,1400.0
2014-05-27 13:15:00,30.66,30.67,30.65,30.67,16100.0,28.2241,28.2333,28.2149,28.2333,16100.0
2014-05-27 13:20:00,30.67,30.67,30.66,30.67,1700.0,28.2333,28.2333,28.2241,28.2333,1700.0
2014-05-27 13:25:00,30.66,30.69,30.66,30.69,45200.0,28.2241,28.2517,28.2241,28.2517,45200.0
2014-05-27 13:30:00,30.68,30.69,30.67,30.68,8900.0,28.2425,28.2517,28.2333,28.2425,8900.0
2014-05-27 13:35:00,30.67,30.69,30.67,30.69,13000.0,28.2333,28.2517,28.2333,28.2517,13000.0
2014-05-27 13:40:00,30.69,30.7,30.67,30.7,22600.0,28.2517,28.2609,28.2333,28.2609,22600.0
2014-05-27 13:45:00,30.7,30.72,30.7,30.71,18900.0,28.2609,28.2793,28.2609,28.2701,18900.0
2014-05-27 13:50:00,30.71,30.72,30.71,30.72,1400.0,28.2701,28.2793,28.2701,28.2793,1400.0
2014-05-27 13:55:00,30.71,30.72,30.71,30.72,3500.0,28.2701,28.2793,28.2701,28.2793,3500.0
2014-05-27 14:00:00,30.72,30.72,30.71,30.71,11000.0,28.2793,28.2793,28.2701,28.2701,11000.0
2014-05-27 14:05:00,30.71,30.72,30.69,30.71,23000.0,28.2701,28.2793,28.2517,28.2701,23000.0
2014-05-27 14:10:00,30.71,30.71,30.69,30.7,4900.0,28.2701,28.2701,28.2517,28.2609,4900.0
2014-05-27 14:15:00,30.7,30.71,30.68,30.7,40900.0,28.2609,28.2701,28.2425,28.2609,40900.0
2014-05-27 14:20:00,30.7,30.72,30.69,30.7,15000.0,28.2609,28.2793,28.2517,28.2609,15000.0
2014-05-27 14:25:00,30.7,30.72,30.68,30.68,20000.0,28.2609,28.2793,28.2425,28.2425,20000.0
2014-05-27 14:30:00,30.69,30.69,30.67,30.68,9300.0,28.2517,28.2517,28.2333,28.2425,9300.0
2014-05-27 14:35:00,30.67,30.72,30.67,30.71,32200.0,28.2333,28.2793,28.2333,28.2701,32200.0
2014-05-27 14:40:00,30.72,30.72,30.71,30.72,7400.0,28.2793,28.2793,28.2701,28.2793,7400.0
2014-05-27 14:45:00,30.71,30.72,30.69,30.71,24500.0,28.2701,28.2793,28.2517,28.2701,24500.0
2014-05-27 14:50:00,30.71,30.72,30.69,30.72,23200.0,28.2701,28.2793,28.2517,28.2793,23200.0
2014-05-27 14:55:00,30.72,30.72,30.71,30.72,5100.0,28.2793,28.2793,28.2701,28.2793,5100.0
2014-05-27 15:00:00,30.71,30.72,30.7,30.71,27300.0,28.2701,28.2793,28.2609,28.2701,27300.0
2014-05-27 15:05:00,30.72,30.74,30.71,30.74,15200.0,28.2793,28.2977,28.2701,28.2977,15200.0
2014-05-27 15:10:00,30.74,30.74,30.72,30.73,9400.0,28.2977,28.2977,28.2793,28.2885,9400.0
2014-05-27 15:15:00,30.72,30.74,30.71,30.74,27700.0,28.2793,28.2977,28.2701,28.2977,27700.0
2014-05-27 15:20:00,30.74,30.76,30.73,30.75,95200.0,28.2977,28.3161,28.2885,28.3069,95200.0
2014-05-27 15:25:00,30.75,30.77,30.74,30.77,72500.0,28.3069,28.3253,28.2977,28.3253,72500.0
2014-05-27 15:30:00,30.77,30.77,30.74,30.76,37200.0,28.3253,28.3253,28.2977,28.3161,37200.0
2014-05-27 15:35:00,30.75,30.76,30.73,30.75,31300.0,28.3069,28.3161,28.2885,28.3069,31300.0
2014-05-27 15:40:00,30.74,30.75,30.72,30.73,49800.0,28.2977,28.3069,28.2793,28.2885,49800.0
2014-05-27 15:45:00,30.73,30.73,30.72,30.72,29000.0,28.2885,28.2885,28.2793,28.2793,29000.0
2014-05-27 15:50:00,30.73,30.73,30.69,30.7,61100.0,28.2885,28.2885,28.2517,28.2609,61100.0
2014-05-27 15:55:00,30.7,30.71,30.69,30.7,107400.0,28.2609,28.2701,28.2517,28.2609,107400.0
2014-05-28 09:30:00,30.73,30.73,30.58,30.58,53600.0,28.2885,28.2885,28.1504,28.1504,53600.0
2014-05-28 09:35:00,30.58,30.62,30.58,30.61,24800.0,28.1504,28.1872,28.1504,28.178,24800.0
2014-05-28 09:40:00,30.61,30.65,30.58,30.59,29000.0,28.178,28.2149,28.1504,28.1596,29000.0
2014-05-28 09:45:00,30.58,30.6,30.57,30.59,126700.0,28.1504,28.1688,28.1412,28.1596,126700.0
2014-05-28 09:50:00,30.59,30.6,30.57,30.6,121700.0,28.1596,28.1688,28.1412,28.1688,121700.0
2014-05-28 09:55:00,30.59,30.6,30.58,30.59,82500.0,28.1596,28.1688,28.1504,28.1596,82500.0
2014-05-28 10:00:00,30.59,30.6,30.58,30.59,51100.0,28.1596,28.1688,28.1504,28.1596,51100.0
2014-05-28 10:05:00,30.59,30.6,30.55,30.55,82600.0,28.1596,28.1688,28.1228,28.1228,82600.0
2014-05-28 10:10:00,30.55,30.56,30.52,30.55,97800.0,28.1228,28.132,28.0952,28.1228,97800.0
2014-05-28 10:15:00,30.56,30.59,30.54,30.55,40900.0,28.132,28.1596,28.1136,28.1228,40900.0
2014-05-28 10:20:00,30.55,30.57,30.52,30.52,26100.0,28.1228,28.1412,28.0952,28.0952,26100.0
2014-05-28 10:25:00,30.52,30.52,30.49,30.5,71700.0,28.0952,28.0952,28.0676,28.0768,71700.0
2014-05-28 10:30:00,30.49,30.52,30.46,30.52,94600.0,28.0676,28.0952,28.04,28.0952,94600.0
2014-05-28 10:35:00,30.51,30.53,30.5,30.53,30300.0,28.086,28.1044,28.0768,28.1044,30300.0
2014-05-28 10:40:00,30.53,30.6,30.53,30.59,140300.0,28.1044,28.1688,28.1044,28.1596,140300.0
2014-05-28 10:45:00,30.59,30.61,30.54,30.54,34800.0,28.1596,28.178,28.1136,28.1136,34800.0
2014-05-28 10:50:00,30.54,30.55,30.52,30.52,48200.0,28.1136,28.1228,28.0952,28.0952,48200.0
2014-05-28 10:55:00,30.52,30.55,30.5,30.55,62200.0,28.0952,28.1228,28.0768,28.1228,62200.0
2014-05-28 11:00:00,30.55,30.55,30.53,30.55,93100.0,28.1228,28.1228,28.1044,28.1228,93100.0
2014-05-28 11:05:00,30.55,30.56,30.54,30.54,55500.0,28.1228,28.132,28.1136,28.1136,55500.0
2014-05-28 11:10:00,30.54,30.55,30.52,30.55,48700.0,28.1136,28.1228,28.0952,28.1228,48700.0
2014-05-28 11:15:00,30.55,30.55,30.52,30.54,31000.0,28.1228,28.1228,28.0952,28.1136,31000.0
2014-05-28 11:20:00,30.54,30.57,30.53,30.57,86800.0,28.1136,28.1412,28.1044,28.1412,86800.0
2014-05-28 11:25:00,30.57,30.57,30.54,30.54,27600.0,28.1412,28.1412,28.1136,28.1136,27600.0
2014-05-28 11:30:00,30.55,30.6,30.55,30.6,344600.0,28.1228,28.1688,28.1228,28.1688,344600.0
2014-05-28 11:35:00,30.61,30.63,30.6,30.62,58600.0,28.178,28.1964,28.1688,28.1872,58600.0
2014-05-28 11:40:00,30.62,30.62,30.6,30.61,22100.0,28.1872,28.1872,28.1688,28.178,22100.0
2014-05-28 11:45:00,30.61,30.62,30.6,30.62,79500.0,28.178,28.1872,28.1688,28.1872,79500.0
2014-05-28 11:50:00,30.62,30.63,30.59,30.6,64800.0,28.1872,28.1964,28.1596,28.1688,64800.0
2014-05-28 11:55:00,30.6,30.61,30.59,30.59,22400.0,28.1688,28.178,28.1596,28.1596,22400.0
2014-05-28 12:00:00,30.6,30.61,30.58,30.6,34200.0,28.1688,28.178,28.1504,28.1688,34200.0
2014-05-28 12:05:00,30.6,30.6,30.58,30.6,20200.0,28.1688,28.1688,28.1504,28.1688,20200.0
2014-05-28 12:10:00,30.6,30.61,30.58,30.6,34300.0,28.1688,28.178,28.1504,28.1688,34300.0
2014-05-28 12:15:00,30.6,30.6,30.54,30.55,22800.0,28.1688,28.1688,28.1136,28.1228,22800.0
2014-05-28 12:20:00,30.55,30.58,30.53,30.57,45400.0,28.1228,28.1504,28.1044,28.1412,45400.0
2014-05-28 12:25:00,30.57,30.59,30.57,30.58,7100.0,28.1412,28.1596,28.1412,28.1504,7100.0
2014-05-28 12:30:00,30.58,30.58,30.56,30.58,33500.0,28.1504,28.1504,28.132,28.1504,33500.0
2014-05-28 12:35:00,30.57,30.58,30.55,30.57,27800.0,28.1412,28.1504,28.1228,28.1412,27800.0
2014-05-28 12:40:00,30.56,30.58,30.55,30.55,24700.0,28.132,28.1504,28.1228,28.1228,24700.0
2014-05-28 12:45:00,30.55,30.56,30.53,30.55,13700.0,28.1228,28.132,28.1044,28.1228,13700.0
2014-05-28 12:50:00,30.54,30.56,30.54,30.56,26300.0,28.1136,28.132,28.1136,28.132,26300.0
2014-05-28 12:55:00,30.55,30.56,30.54,30.56,29100.0,28.1228,28.132,28.1136,28.132,29100.0
2014-05-28 13:00:00,30.56,30.57,30.55,30.57,25700.0,28.132,28.1412,28.1228,28.1412,25700.0
2014-05-28 13:05:00,30.57,30.59,30.56,30.57,33000.0,28.1412,28.1596,28.132,28.1412,33000.0
2014-05-28 13:10:00,30.57,30.61,30.55,30.61,229800.0,28.1412,28.178,28.1228,28.178,229800.0
2014-05-28 13:15:00,30.61,30.61,30.59,30.61,11000.0,28.178,28.178,28.1596,28.178,11000.0
2014-05-28 13:20:00,30.61,30.66,30.6,30.66,40300.0,28.178,28.2241,28.1688,28.2241,40300.0
2014-05-28 13:25:00,30.65,30.66,30.64,30.66,17700.0,28.2149,28.2241,28.2057,28.2241,17700.0
2014-05-28 13:30:00,30.66,30.66,30.62,30.62,17300.0,28.2241,28.2241,28.1872,28.1872,17300.0
2014-05-28 13:35:00,30.62,30.63,30.6,30.61,24600.0,28.1872,28.1964,28.1688,28.178,24600.0
2014-05-28 13:40:00,30.62,30.63,30.6,30.6,16500.0,28.1872,28.1964,28.1688,28.1688,16500.0
2014-05-28 13:45:00,30.6,30.62,30.6,30.61,27900.0,28.1688,28.1872,28.1688,28.178,27900.0
2014-05-28 13:50:00,30.61,30.63,30.59,30.6,44100.0,28.178,28.1964,28.1596,28.1688,44100.0
2014-05-28 13:55:00,30.6,30.62,30.58,30.6,76700.0,28.1688,28.1872,28.1504,28.1688,76700.0
2014-05-28 14:00:00,30.6,30.61,30.58,30.59,25200.0,28.1688,28.178,28.1504,28.1596,25200.0
2014-05-28 14:05:00,30.59,30.6,30.58,30.59,21800.0,28.1596,28.1688,28.1504,28.1596,21800.0
2014-05-28 14:10:00,30.58,30.6,30.58,30.58,27300.0,28.1504,28.1688,28.1504,28.1504,27300.0
2014-05-28 14:15:00,30.59,30.59,30.54,30.54,49400.0,28.1596,28.1596,28.1136,28.1136,49400.0
2014-05-28 14:20:00,30.55,30.56,30.53,30.53,50000.0,28.1228,28.132,28.1044,28.1044,50000.0
2014-05-28 14:25:00,30.52,30.53,30.5,30.53,29900.0,28.0952,28.1044,28.0768,28.1044,29900.0
2014-05-28 14:30:00,30.52,30.53,30.48,30.48,61300.0,28.0952,28.1044,28.0584,28.0584,61300.0
2014-05-28 14:35:00,30.49,30.51,30.48,30.48,75400.0,28.0676,28.086,28.0584,28.0584,75400.0
2014-05-28 14:40:00,30.48,30.54,30.45,30.53,75600.0,28.0584,28.1136,28.0307,28.1044,75600.0
2014-05-28 14:45:00,30.54,30.55,30.51,30.54,100400.0,28.1136,28.1228,28.086,28.1136,100400.0
2014-05-28 14:50:00,30.53,30.54,30.5,30.5,94600.0,28.1044,28.1136,28.0768,28.0768,94600.0
2014-05-28 14:55:00,30.51,30.53,30.51,30.52,29100.0,28.086,28.1044,28.086,28.0952,29100.0
2014-05-28 15:00:00,30.52,30.53,30.49,30.49,58500.0,28.0952,28.1044,28.0676,28.0676,58500.0
2014-05-28 15:05:00,30.49,30.52,30.47,30.51,49700.0,28.0676,28.0952,28.0492,28.086,49700.0
2014-05-28 15:10:00,30.51,30.52,30.5,30.5,63500.0,28.086,28.0952,28.0768,28.0768,63500.0
2014-05-28 15:15:00,30.49,30.52,30.49,30.5,58100.0,28.0676,28.0952,28.0676,28.0768,58100.0
2014-05-28 15:20:00,30.51,30.52,30.48,30.5,486800.0,28.086,28.0952,28.0584,28.0768,486800.0
2014-05-28 15:25:00,30.5,30.51,30.49,30.5,75500.0,28.0768,28.086,28.0676,28.0768,75500.0
2014-05-28 15:30:00,30.5,30.54,30.49,30.49,183200.0,28.0768,28.1136,28.0676,28.0676,183200.0
2014-05-28 15:35:00,30.49,30.51,30.48,30.49,101700.0,28.0676,28.086,28.0584,28.0676,101700.0
2014-05-28 15:40:00,30.49,30.49,30.44,30.44,135000.0,28.0676,28.0676,28.0215,28.0215,135000.0
2014-05-28 15:45:00,30.43,30.48,30.43,30.45,265100.0,28.0123,28.0584,28.0123,28.0307,265100.0
2014-05-28 15:50:00,30.45,30.49,30.45,30.49,117000.0,28.0307,28.0676,28.0307,28.0676,117000.0
2014-05-28 15:55:00,30.48,30.5,30.48,30.49,254500.0,28.0584,28.0768,28.0584,28.0676,254500.0
2014-05-29 09:30:00,30.6,30.6,30.5,30.6,24800.0,28.1688,28.1688,28.0768,28.1688,24800.0
2014-05-29 09:35:00,30.61,30.67,30.6,30.64,27600.0,28.178,28.2333,28.1688,28.2057,27600.0
2014-05-29 09:40:00,30.64,30.69,30.63,30.67,19600.0,28.2057,28.2517,28.1964,28.2333,19600.0
2014-05-29 09:45:00,30.68,30.7,30.65,30.7,11300.0,28.2425,28.2609,28.2149,28.2609,11300.0
2014-05-29 09:50:00,30.71,30.76,30.71,30.74,58300.0,28.2701,28.3161,28.2701,28.2977,58300.0
2014-05-29 09:55:00,30.74,30.77,30.74,30.76,28400.0,28.2977,28.3253,28.2977,28.3161,28400.0
2014-05-29 10:00:00,30.75,30.76,30.7,30.71,21900.0,28.3069,28.3161,28.2609,28.2701,21900.0
2014-05-29 10:05:00,30.71,30.71,30.66,30.67,39300.0,28.2701,28.2701,28.2241,28.2333,39300.0
2014-05-29 10:10:00,30.67,30.68,30.66,30.67,68000.0,28.2333,28.2425,28.2241,28.2333,68000.0
2014-05-29 10:15:00,30.68,30.7,30.66,30.67,18000.0,28.2425,28.2609,28.2241,28.2333,18000.0
2014-05-29 10:20:00,30.66,30.67,30.62,30.63,27100.0,28.2241,28.2333,28.1872,28.1964,27100.0
2014-05-29 10:25:00,30.62,30.64,30.59,30.6,41000.0,28.1872,28.2057,28.1596,28.1688,41000.0
2014-05-29 10:30:00,30.6,30.6,30.55,30.55,56500.0,28.1688,28.1688,28.1228,28.1228,56500.0
2014-05-29 10:35:00,30.55,30.57,30.55,30.56,71700.0,28.1228,28.1412,28.1228,28.132,71700.0
2014-05-29 10:40:00,30.55,30.59,30.55,30.57,12300.0,28.1228,28.1596,28.1228,28.1412,12300.0
2014-05-29 10:45:00,30.57,30.6,30.57,30.6,6000.0,28.1412,28.1688,28.1412,28.1688,6000.0
2014-05-29 10:50:00,30.6,30.61,30.58,30.61,25100.0,28.1688,28.178,28.1504,28.178,25100.0
2014-05-29 10:55:00,30.6,30.63,30.6,30.62,45800.0,28.1688,28.1964,28.1688,28.1872,45800.0
2014-05-29 11:00:00,30.62,30.66,30.62,30.66,8800.0,28.1872,28.2241,28.1872,28.2241,8800.0
2014-05-29 11:05:00,30.65,30.71,30.65,30.7,18600.0,28.2149,28.2701,28.2149,28.2609,18600.0
2014-05-29 11:10:00,30.71,30.71,30.68,30.69,23800.0,28.2701,28.2701,28.2425,28.2517,23800.0
2014-05-29 11:15:00,30.68,30.69,30.68,30.69,3200.0,28.2425,28.2517,28.2425,28.2517,3200.0
2014-05-29 11:20:00,30.68,30.69,30.64,30.64,36000.0,28.2425,28.2517,28.2057,28.2057,36000.0
2014-05-29 11:25:00,30.64,30.69,30.64,30.68,14300.0,28.2057,28.2517,28.2057,28.2425,14300.0
2014-05-29 11:30:00,30.69,30.7,30.64,30.65,34600.0,28.2517,28.2609,28.2057,28.2149,34600.0
2014-05-29 11:35:00,30.64,30.65,30.59,30.59,54900.0,28.2057,28.2149,28.1596,28.1596,54900.0
2014-05-29 11:40:00,30.59,30.6,30.56,30.58,26300.0,28.1596,28.1688,28.132,28.1504,26300.0
2014-05-29 11:45:00,30.59,30.59,30.55,30.55,29300.0,28.1596,28.1596,28.1228,28.1228,29300.0
2014-05-29 11:50:00,30.55,30.58,30.55,30.58,35000.0,28.1228,28.1504,28.1228,28.1504,35000.0
2014-05-29 11:55:00,30.58,30.6,30.57,30.6,12600.0,28.1504,28.1688,28.1412,28.1688,12600.0
2014-05-29 12:00:00,30.6,30.6,30.57,30.59,25800.0,28.1688,28.1688,28.1412,28.1596,25800.0
2014-05-29 12:05:00,30.59,30.6,30.58,30.59,13800.0,28.1596,28.1688,28.1504,28.1596,13800.0
2014-05-29 12:10:00,30.59,30.6,30.59,30.6,3100.0,28.1596,28.1688,28.1596,28.1688,3100.0
2014-05-29 12:15:00,30.6,30.61,30.59,30.61,12300.0,28.1688,28.178,28.1596,28.178,12300.0
2014-05-29 12:20:00,30.61,30.63,30.61,30.62,35800.0,28.178,28.1964,28.178,28.1872,35800.0
2014-05-29 12:25:00,30.63,30.63,30.61,30.62,19800.0,28.1964,28.1964,28.178,28.1872,19800.0
2014-05-29 12:30:00,30.62,30.63,30.61,30.61,14400.0,28.1872,28.1964,28.178,28.178,14400.0
2014-05-29 12:35:00,30.62,30.64,30.62,30.64,16400.0,28.1872,28.2057,28.1872,28.2057,16400.0
2014-05-29 12:40:00,30.64,30.64,30.62,30.62,8900.0,28.2057,28.2057,28.1872,28.1872,8900.0
2014-05-29 12:45:00,30.63,30.67,30.63,30.67,12700.0,28.1964,28.2333,28.1964,28.2333,12700.0
2014-05-29 12:50:00,30.66,30.67,30.64,30.64,16300.0,28.2241,28.2333,28.2057,28.2057,16300.0
2014-05-29 12:55:00,30.64,30.68,30.64,30.66,12700.0,28.2057,28.2425,28.2057,28.2241,12700.0
2014-05-29 13:00:00,30.66,30.67,30.66,30.67,4700.0,28.2241,28.2333,28.2241,28.2333,4700.0
2014-05-29 13:05:00,30.67,30.67,30.66,30.67,29400.0,28.2333,28.2333,28.2241,28.2333,29400.0
2014-05-29 13:10:00,30.67,30.67,30.61,30.61,23200.0,28.2333,28.2333,28.178,28.178,23200.0
2014-05-29 13:15:00,30.61,30.65,30.61,30.65,33700.0,28.178,28.2149,28.178,28.2149,33700.0
2014-05-29 13:20:00,30.65,30.65,30.64,30.65,1500.0,28.2149,28.2149,28.2057,28.2149,1500.0
2014-05-29 13:25:00,30.65,30.65,30.64,30.65,5700.0,28.2149,28.2149,28.2057,28.2149,5700.0
2014-05-29 13:30:00,30.64,30.66,30.64,30.66,6500.0,28.2057,28.2241,28.2057,28.2241,6500.0
2014-05-29 13:35:00,30.65,30.67,30.64,30.66,10700.0,28.2149,28.2333,28.2057,28.2241,10700.0
2014-05-29 13:40:00,30.65,30.7,30.65,30.7,50900.0,28.2149,28.2609,28.2149,28.2609,50900.0
2014-05-29 13:45:00,30.7,30.7,30.69,30.7,3300.0,28.2609,28.2609,28.2517,28.2609,3300.0
2014-05-29 13:50:00,30.7,30.7,30.69,30.7,8700.0,28.2609,28.2609,28.2517,28.2609,8700.0
2014-05-29 13:55:00,30.7,30.7,30.68,30.68,9100.0,28.2609,28.2609,28.2425,28.2425,9100.0
2014-05-29 14:00:00,30.69,30.69,30.66,30.66,14900.0,28.2517,28.2517,28.2241,28.2241,14900.0
2014-05-29 14:05:00,30.67,30.67,30.63,30.64,11500.0,28.2333,28.2333,28.1964,28.2057,11500.0
2014-05-29 14:10:00,30.63,30.65,30.63,30.64,55000.0,28.1964,28.2149,28.1964,28.2057,55000.0
2014-05-29 14:15:00,30.63,30.64,30.63,30.64,5600.0,28.1964,28.2057,28.1964,28.2057,5600.0
2014-05-29 14:20:00,30.64,30.64,30.63,30.64,10600.0,28.2057,28.2057,28.1964,28.2057,10600.0
2014-05-29 14:25:00,30.63,30.64,30.63,30.64,11700.0,28.1964,28.2057,28.1964,28.2057,11700.0
2014-05-29 14:30:00,30.63,30.66,30.63,30.64,43800.0,28.1964,28.2241,28.1964,28.2057,43800.0
2014-05-29 14:35:00,30.64,30.69,30.63,30.69,27800.0,28.2057,28.2517,28.1964,28.2517,27800.0
2014-05-29 14:40:00,30.69,30.69,30.67,30.68,13800.0,28.2517,28.2517,28.2333,28.2425,13800.0
2014-05-29 14:45:00,30.67,30.69,30.67,30.69,9300.0,28.2333,28.2517,28.2333,28.2517,9300.0
2014-05-29 14:50:00,30.69,30.69,30.68,30.69,4900.0,28.2517,28.2517,28.2425,28.2517,4900.0
2014-05-29 14:55:00,30.69,30.69,30.67,30.68,16200.0,28.2517,28.2517,28.2333,28.2425,16200.0
2014-05-29 15:00:00,30.68,30.69,30.65,30.66,299800.0,28.2425,28.2517,28.2149,28.2241,299800.0
2014-05-29 15:05:00,30.67,30.67,30.65,30.66,14400.0,28.2333,28.2333,28.2149,28.2241,14400.0
2014-05-29 15:10:00,30.66,30.68,30.66,30.67,14700.0,28.2241,28.2425,28.2241,28.2333,14700.0
2014-05-29 15:15:00,30.67,30.67,30.66,30.67,50700.0,28.2333,28.2333,28.2241,28.2333,50700.0
2014-05-29 15:20:00,30.66,30.67,30.66,30.66,10300.0,28.2241,28.2333,28.2241,28.2241,10300.0
2014-05-29 15:25:00,30.67,30.68,30.66,30.67,18500.0,28.2333,28.2425,28.2241,28.2333,18500.0
2014-05-29 15:30:00,30.68,30.68,30.67,30.68,18700.0,28.2425,28.2425,28.2333,28.2425,18700.0
2014-05-29 15:35:00,30.68,30.68,30.66,30.68,41400.0,28.2425,28.2425,28.2241,28.2425,41400.0
2014-05-29 15:40:00,30.68,30.73,30.68,30.73,59400.0,28.2425,28.2885,28.2425,28.2885,59400.0
2014-05-29 15:45:00,30.73,30.77,30.72,30.77,70200.0,28.2885,28.3253,28.2793,28.3253,70200.0
2014-05-29 15:50:00,30.77,30.77,30.69,30.72,165600.0,28.3253,28.3253,28.2517,28.2793,165600.0
2014-05-29 15:55:00,30.73,30.73,30.7,30.72,128700.0,28.2885,28.2885,28.2609,28.2793,128700.0
2014-05-30 09:30:00,30.79,30.87,30.71,30.72,65800.0,28.3437,28.4174,28.2701,28.2793,65800.0
2014-05-30 09:35:00,30.72,30.75,30.67,30.7,42800.0,28.2793,28.3069,28.2333,28.2609,42800.0
2014-05-30 09:40:00,30.7,30.81,30.7,30.75,25500.0,28.2609,28.3621,28.2609,28.3069,25500.0
2014-05-30 09:45:00,30.76,30.77,30.72,30.72,36200.0,28.3161,28.3253,28.2793,28.2793,36200.0
2014-05-30 09:50:00,30.71,30.74,30.7,30.73,23200.0,28.2701,28.2977,28.2609,28.2885,23200.0
2014-05-30 09:55:00,30.73,30.76,30.71,30.76,30100.0,28.2885,28.3161,28.2701,28.3161,30100.0
2014-05-30 10:00:00,30.75,30.76,30.71,30.74,41700.0,28.3069,28.3161,28.2701,28.2977,41700.0
2014-05-30 10:05:00,30.74,30.75,30.72,30.72,23900.0,28.2977,28.3069,28.2793,28.2793,23900.0
2014-05-30 10:10:00,30.72,30.79,30.71,30.79,36100.0,28.2793,28.3437,28.2701,28.3437,36100.0
2014-05-30 10:15:00,30.79,30.79,30.76,30.76,15400.0,28.3437,28.3437,28.3161,28.3161,15400.0
2014-05-30 10:20:00,30.76,30.8,30.76,30.8,24500.0,28.3161,28.3529,28.3161,28.3529,24500.0
2014-05-30 10:25:00,30.8,30.82,30.79,30.81,22000.0,28.3529,28.3714,28.3437,28.3621,22000.0
2014-05-30 10:30:00,30.8,30.81,30.79,30.79,29800.0,28.3529,28.3621,28.3437,28.3437,29800.0
2014-05-30 10:35:00,30.8,30.8,30.75,30.75,30300.0,28.3529,28.3529,28.3069,28.3069,30300.0
2014-05-30 10:40:00,30.76,30.78,30.75,30.77,26400.0,28.3161,28.3345,28.3069,28.3253,26400.0
2014-05-30 10:45:00,30.77,30.79,30.77,30.78,11200.0,28.3253,28.3437,28.3253,28.3345,11200.0
2014-05-30 10:50:00,30.78,30.78,30.76,30.77,12100.0,28.3345,28.3345,28.3161,28.3253,12100.0
2014-05-30 10:55:00,30.77,30.77,30.76,30.77,3500.0,28.3253,28.3253,28.3161,28.3253,3500.0
2014-05-30 11:00:00,30.77,30.77,30.75,30.76,19800.0,28.3253,28.3253,28.3069,28.3161,19800.0
2014-05-30 11:05:00,30.76,30.76,30.74,30.74,14100.0,28.3161,28.3161,28.2977,28.2977,14100.0
2014-05-30 11:10:00,30.75,30.75,30.74,30.74,3600.0,28.3069,28.3069,28.2977,28.2977,3600.0
2014-05-30 11:15:00,30.75,30.76,30.74,30.76,15000.0,28.3069,28.3161,28.2977,28.3161,15000.0
2014-05-30 11:20:00,30.76,30.8,30.76,30.8,24100.0,28.3161,28.3529,28.3161,28.3529,24100.0
2014-05-30 11:25:00,30.8,30.93,30.79,30.92,124200.0,28.3529,28.4726,28.3437,28.4634,124200.0
2014-05-30 11:30:00,30.92,30.92,30.8,30.83,86400.0,28.4634,28.4634,28.3529,28.3806,86400.0
2014-05-30 11:35:00,30.82,30.82,30.77,30.78,39800.0,28.3714,28.3714,28.3253,28.3345,39800.0
2014-05-30 11:40:00,30.79,30.82,30.77,30.8,98700.0,28.3437,28.3714,28.3253,28.3529,98700.0
2014-05-30 11:45:00,30.8,30.81,30.78,30.79,57500.0,28.3529,28.3621,28.3345,28.3437,57500.0
2014-05-30 11:50:00,30.79,30.79,30.75,30.76,15500.0,28.3437,28.3437,28.3069,28.3161,15500.0
2014-05-30 11:55:00,30.76,30.79,30.75,30.77,10400.0,28.3161,28.3437,28.3069,28.3253,10400.0
2014-05-30 12:00:00,30.77,30.78,30.72,30.76,40300.0,28.3253,28.3345,28.2793,28.3161,40300.0
2014-05-30 12:05:00,30.76,30.78,30.73,30.76,61700.0,28.3161,28.3345,28.2885,28.3161,61700.0
2014-05-30 12:10:00,30.76,30.76,30.71,30.71,22800.0,28.3161,28.3161,28.2701,28.2701,22800.0
2014-05-30 12:15:00,30.72,30.74,30.71,30.74,10700.0,28.2793,28.2977,28.2701,28.2977,10700.0
2014-05-30 12:20:00,30.73,30.75,30.71,30.74,19300.0,28.2885,28.3069,28.2701,28.2977,19300.0
2014-05-30 12:25:00,30.74,30.76,30.72,30.73,15100.0,28.2977,28.3161,28.2793,28.2885,15100.0
2014-05-30 12:30:00,30.73,30.76,30.72,30.74,39300.0,28.2885,28.3161,28.2793,28.2977,39300.0
2014-05-30 12:35:00,30.73,30.75,30.71,30.74,34700.0,28.2885,28.3069,28.2701,28.2977,34700.0
2014-05-30 12:40:00,30.74,30.74,30.72,30.74,21200.0,28.2977,28.2977,28.2793,28.2977,21200.0
2014-05-30 12:45:00,30.73,30.75,30.73,30.74,7800.0,28.2885,28.3069,28.2885,28.2977,7800.0
2014-05-30 12:50:00,30.73,30.74,30.7,30.7,31200.0,28.2885,28.2977,28.2609,28.2609,31200.0
2014-05-30 12:55:00,30.71,30.73,30.7,30.71,44000.0,28.2701,28.2885,28.2609,28.2701,44000.0
2014-05-30 13:00:00,30.71,30.72,30.69,30.7,20600.0,28.2701,28.2793,28.2517,28.2609,20600.0
2014-05-30 13:05:00,30.7,30.7,30.69,30.69,5100.0,28.2609,28.2609,28.2517,28.2517,5100.0
2014-05-30 13:10:00,30.7,30.7,30.69,30.7,2400.0,28.2609,28.2609,28.2517,28.2609,2400.0
2014-05-30 13:15:00,30.69,30.73,30.69,30.73,25500.0,28.2517,28.2885,28.2517,28.2885,25500.0
2014-05-30 13:20:00,30.73,30.75,30.71,30.74,32600.0,28.2885,28.3069,28.2701,28.2977,32600.0
2014-05-30 13:25:00,30.74,30.75,30.73,30.75,15100.0,28.2977,28.3069,28.2885,28.3069,15100.0
2014-05-30 13:30:00,30.74,30.74,30.71,30.72,15400.0,28.2977,28.2977,28.2701,28.2793,15400.0
2014-05-30 13:35:00,30.72,30.73,30.7,30.72,15800.0,28.2793,28.2885,28.2609,28.2793,15800.0
2014-05-30 13:40:00,30.72,30.73,30.71,30.72,13900.0,28.2793,28.2885,28.2701,28.2793,13900.0
2014-05-30 13:45:00,30.73,30.73,30.72,30.73,13900.0,28.2885,28.2885,28.2793,28.2885,13900.0
2014-05-30 13:50:00,30.72,30.73,30.71,30.72,10700.0,28.2793,28.2885,28.2701,28.2793,10700.0
2014-05-30 13:55:00,30.71,30.71,30.7,30.7,8400.0,28.2701,28.2701,28.2609,28.2609,8400.0
2014-05-30 14:00:00,30.71,30.71,30.69,30.7,13900.0,28.2701,28.2701,28.2517,28.2609,13900.0
2014-05-30 14:05:00,30.69,30.71,30.69,30.7,10800.0,28.2517,28.2701,28.2517,28.2609,10800.0
2014-05-30 14:10:00,30.7,30.72,30.7,30.7,14200.0,28.2609,28.2793,28.2609,28.2609,14200.0
2014-05-30 14:15:00,30.7,30.71,30.7,30.7,14800.0,28.2609,28.2701,28.2609,28.2609,14800.0
2014-05-30 14:20:00,30.71,30.72,30.7,30.7,12400.0,28.2701,28.2793,28.2609,28.2609,12400.0
2014-05-30 14:25:00,30.7,30.71,30.7,30.7,4700.0,28.2609,28.2701,28.2609,28.2609,4700.0
2014-05-30 14:30:00,30.7,30.71,30.7,30.71,15000.0,28.2609,28.2701,28.2609,28.2701,15000.0
2014-05-30 14:35:00,30.7,30.72,30.7,30.71,17000.0,28.2609,28.2793,28.2609,28.2701,17000.0
2014-05-30 14:40:00,30.72,30.79,30.71,30.78,44500.0,28.2793,28.3437,28.2701,28.3345,44500.0
2014-05-30 14:45:00,30.78,30.78,30.76,30.77,15600.0,28.3345,28.3345,28.3161,28.3253,15600.0
2014-05-30 14:50:00,30.78,30.78,30.77,30.78,9700.0,28.3345,28.3345,28.3253,28.3345,9700.0
2014-05-30 14:55:00,30.77,30.77,30.74,30.75,17000.0,28.3253,28.3253,28.2977,28.3069,17000.0
2014-05-30 15:00:00,30.75,30.75,30.73,30.74,20600.0,28.3069,28.3069,28.2885,28.2977,20600.0
2014-05-30 15:05:00,30.73,30.75,30.72,30.72,39200.0,28.2885,28.3069,28.2793,28.2793,39200.0
2014-05-30 15:10:00,30.72,30.74,30.7,30.72,46800.0,28.2793,28.2977,28.2609,28.2793,46800.0
2014-05-30 15:15:00,30.72,30.72,30.7,30.7,12200.0,28.2793,28.2793,28.2609,28.2609,12200.0
2014-05-30 15:20:00,30.7,30.72,30.7,30.7,11500.0,28.2609,28.2793,28.2609,28.2609,11500.0
2014-05-30 15:25:00,30.7,30.71,30.7,30.7,21600.0,28.2609,28.2701,28.2609,28.2609,21600.0
2014-05-30 15:30:00,30.71,30.71,30.7,30.7,7200.0,28.2701,28.2701,28.2609,28.2609,7200.0
2014-05-30 15:35:00,30.7,30.73,30.7,30.71,39500.0,28.2609,28.2885,28.2609,28.2701,39500.0
2014-05-30 15:40:00,30.71,30.74,30.71,30.74,30200.0,28.2701,28.2977,28.2701,28.2977,30200.0
2014-05-30 15:45:00,30.73,30.74,30.71,30.71,42300.0,28.2885,28.2977,28.2701,28.2701,42300.0
2014-05-30 15:50:00,30.71,30.72,30.7,30.7,75600.0,28.2701,28.2793,28.2609,28.2609,75600.0
2014-05-30 15:55:00,30.7,30.72,30.69,30.71,339600.0,28.2609,28.2793,28.2517,28.2701,339600.0
2014-06-02 09:30:00,30.8,30.91,30.8,30.89,55300.0,28.3529,28.4542,28.3529,28.4358,55300.0
2014-06-02 09:35:00,30.9,30.9,30.8,30.8,22400.0,28.445,28.445,28.3529,28.3529,22400.0
2014-06-02 09:40:00,30.8,30.84,30.79,30.84,53900.0,28.3529,28.3898,28.3437,28.3898,53900.0
2014-06-02 09:45:00,30.84,30.88,30.83,30.84,24700.0,28.3898,28.4266,28.3806,28.3898,24700.0
2014-06-02 09:50:00,30.84,30.85,30.75,30.76,158900.0,28.3898,28.399,28.3069,28.3161,158900.0
2014-06-02 09:55:00,30.75,30.76,30.65,30.7,52700.0,28.3069,28.3161,28.2149,28.2609,52700.0
2014-06-02 10:00:00,30.68,30.73,30.66,30.71,20100.0,28.2425,28.2885,28.2241,28.2701,20100.0
2014-06-02 10:05:00,30.7,30.72,30.68,30.68,71200.0,28.2609,28.2793,28.2425,28.2425,71200.0
2014-06-02 10:10:00,30.69,30.74,30.66,30.74,26200.0,28.2517,28.2977,28.2241,28.2977,26200.0
2014-06-02 10:15:00,30.74,30.74,30.68,30.68,20400.0,28.2977,28.2977,28.2425,28.2425,20400.0
2014-06-02 10:20:00,30.68,30.74,30.68,30.72,19400.0,28.2425,28.2977,28.2425,28.2793,19400.0
2014-06-02 10:25:00,30.73,30.77,30.73,30.76,18600.0,28.2885,28.3253,28.2885,28.3161,18600.0
2014-06-02 10:30:00,30.76,30.78,30.74,30.76,33100.0,28.3161,28.3345,28.2977,28.3161,33100.0
2014-06-02 10:35:00,30.76,30.8,30.74,30.8,72600.0,28.3161,28.3529,28.2977,28.3529,72600.0
2014-06-02 10:40:00,30.8,30.81,30.78,30.8,64700.0,28.3529,28.3621,28.3345,28.3529,64700.0
2014-06-02 10:45:00,30.8,30.8,30.79,30.79,28700.0,28.3529,28.3529,28.3437,28.3437,28700.0
2014-06-02 10:50:00,30.8,30.81,30.77,30.78,49800.0,28.3529,28.3621,28.3253,28.3345,49800.0
2014-06-02 10:55:00,30.78,30.8,30.77,30.8,45700.0,28.3345,28.3529,28.3253,28.3529,45700.0
2014-06-02 11:00:00,30.8,30.81,30.79,30.8,21900.0,28.3529,28.3621,28.3437,28.3529,21900.0
2014-06-02 11:05:00,30.8,30.81,30.79,30.81,10000.0,28.3529,28.3621,28.3437,28.3621,10000.0
2014-06-02 11:10:00,30.81,30.81,30.8,30.8,5400.0,28.3621,28.3621,28.3529,28.3529,5400.0
2014-06-02 11:15:00,30.81,30.82,30.8,30.81,14300.0,28.3621,28.3714,28.3529,28.3621,14300.0
2014-06-02 11:20:00,30.81,30.83,30.81,30.83,14700.0,28.3621,28.3806,28.3621,28.3806,14700.0
2014-06-02 11:25:00,30.84,30.85,30.83,30.85,28500.0,28.3898,28.399,28.3806,28.399,28500.0
2014-06-02 11:30:00,30.85,30.85,30.82,30.83,31100.0,28.399,28.399,28.3714,28.3806,31100.0
2014-06-02 11:35:00,30.84,30.84,30.83,30.83,9200.0,28.3898,28.3898,28.3806,28.3806,9200.0
2014-06-02 11:40:00,30.83,30.84,30.83,30.84,18200.0,28.3806,28.3898,28.3806,28.3898,18200.0
2014-06-02 11:45:00,30.83,30.84,30.82,30.82,36300.0,28.3806,28.3898,28.3714,28.3714,36300.0
2014-06-02 11:50:00,30.82,30.82,30.8,30.8,22500.0,28.3714,28.3714,28.3529,28.3529,22500.0
2014-06-02 11:55:00,30.8,30.81,30.8,30.8,12000.0,28.3529,28.3621,28.3529,28.3529,12000.0
2014-06-02 12:00:00,30.8,30.81,30.8,30.8,4400.0,28.3529,28.3621,28.3529,28.3529,4400.0
2014-06-02 12:05:00,30.8,30.81,30.8,30.81,11200.0,28.3529,28.3621,28.3529,28.3621,11200.0
2014-06-02 12:10:00,30.8,30.81,30.8,30.8,5100.0,28.3529,28.3621,28.3529,28.3529,5100.0
2014-06-02 12:15:00,30.8,30.81,30.77,30.77,23000.0,28.3529,28.3621,28.3253,28.3253,23000.0
2014-06-02 12:20:00,30.77,30.79,30.77,30.79,17700.0,28.3253,28.3437,28.3253,28.3437,17700.0
2014-06-02 12:25:00,30.79,30.79,30.77,30.78,43200.0,28.3437,28.3437,28.3253,28.3345,43200.0
2014-06-02 12:30:00,30.79,30.8,30.79,30.79,6500.0,28.3437,28.3529,28.3437,28.3437,6500.0
2014-06-02 12:35:00,30.8,30.8,30.79,30.79,6000.0,28.3529,28.3529,28.3437,28.3437,6000.0
2014-06-02 12:40:00,30.8,30.8,30.79,30.8,14000.0,28.3529,28.3529,28.3437,28.3529,14000.0
2014-06-02 12:45:00,30.8,30.8,30.79,30.8,42000.0,28.3529,28.3529,28.3437,28.3529,42000.0
2014-06-02 12:50:00,30.79,30.8,30.79,30.8,10400.0,28.3437,28.3529,28.3437,28.3529,10400.0
2014-06-02 12:55:00,30.79,30.8,30.79,30.79,9000.0,28.3437,28.3529,28.3437,28.3437,9000.0
2014-06-02 13:00:00,30.79,30.8,30.79,30.8,13800.0,28.3437,28.3529,28.3437,28.3529,13800.0
2014-06-02 13:05:00,30.79,30.8,30.79,30.79,13400.0,28.3437,28.3529,28.3437,28.3437,13400.0
2014-06-02 13:10:00,30.79,30.8,30.79,30.79,28200.0,28.3437,28.3529,28.3437,28.3437,28200.0
2014-06-02 13:15:00,30.8,30.8,30.79,30.8,4600.0,28.3529,28.3529,28.3437,28.3529,4600.0
2014-06-02 13:20:00,30.79,30.8,30.79,30.79,30800.0,28.3437,28.3529,28.3437,28.3437,30800.0
2014-06-02 13:25:00,30.8,30.8,30.79,30.8,10500.0,28.3529,28.3529,28.3437,28.3529,10500.0
2014-06-02 13:30:00,30.8,30.81,30.79,30.79,63300.0,28.3529,28.3621,28.3437,28.3437,63300.0
2014-06-02 13:35:00,30.8,30.8,30.79,30.8,6200.0,28.3529,28.3529,28.3437,28.3529,6200.0
2014-06-02 13:40:00,30.79,30.8,30.79,30.79,17200.0,28.3437,28.3529,28.3437,28.3437,17200.0
2014-06-02 13:45:00,30.79,30.8,30.79,30.79,7200.0,28.3437,28.3529,28.3437,28.3437,7200.0
2014-06-02 13:50:00,30.8,30.82,30.79,30.82,109700.0,28.3529,28.3714,28.3437,28.3714,109700.0
2014-06-02 13:55:00,30.82,30.84,30.81,30.83,22800.0,28.3714,28.3898,28.3621,28.3806,22800.0
2014-06-02 14:00:00,30.84,30.85,30.82,30.82,32800.0,28.3898,28.399,28.3714,28.3714,32800.0
2014-06-02 14:05:00,30.82,30.83,30.82,30.82,21000.0,28.3714,28.3806,28.3714,28.3714,21000.0
2014-06-02 14:10:00,30.83,30.83,30.81,30.82,25200.0,28.3806,28.3806,28.3621,28.3714,25200.0
2014-06-02 14:15:00,30.82,30.84,30.81,30.84,25900.0,28.3714,28.3898,28.3621,28.3898,25900.0
2014-06-02 14:20:00,30.84,30.84,30.83,30.83,10800.0,28.3898,28.3898,28.3806,28.3806,10800.0
2014-06-02 14:25:00,30.84,30.84,30.83,30.84,12200.0,28.3898,28.3898,28.3806,28.3898,12200.0
2014-06-02 14:30:00,30.84,30.84,30.83,30.83,13500.0,28.3898,28.3898,28.3806,28.3806,13500.0
2014-06-02 14:35:00,30.84,30.84,30.83,30.83,8800.0,28.3898,28.3898,28.3806,28.3806,8800.0
2014-06-02 14:40:00,30.83,30.84,30.82,30.83,17000.0,28.3806,28.3898,28.3714,28.3806,17000.0
2014-06-02 14:45:00,30.83,30.84,30.82,30.82,4800.0,28.3806,28.3898,28.3714,28.3714,4800.0
2014-06-02 14:50:00,30.83,30.83,30.82,30.83,17400.0,28.3806,28.3806,28.3714,28.3806,17400.0
2014-06-02 14:55:00,30.83,30.84,30.82,30.83,30600.0,28.3806,28.3898,28.3714,28.3806,30600.0
2014-06-02 15:00:00,30.84,30.86,30.83,30.85,34700.0,28.3898,28.4082,28.3806,28.399,34700.0
2014-06-02 15:05:00,30.85,30.85,30.84,30.84,30800.0,28.399,28.399,28.3898,28.3898,30800.0
2014-06-02 15:10:00,30.84,30.89,30.84,30.89,169000.0,28.3898,28.4358,28.3898,28.4358,169000.0
2014-06-02 15:15:00,30.89,30.89,30.84,30.85,151100.0,28.4358,28.4358,28.3898,28.399,151100.0
2014-06-02 15:20:00,30.85,30.86,30.85,30.85,25900.0,28.399,28.4082,28.399,28.399,25900.0
2014-06-02 15:25:00,30.86,30.87,30.84,30.87,151100.0,28.4082,28.4174,28.3898,28.4174,151100.0
2014-06-02 15:30:00,30.87,30.88,30.83,30.85,147300.0,28.4174,28.4266,28.3806,28.399,147300.0
2014-06-02 15:35:00,30.86,30.88,30.85,30.87,57000.0,28.4082,28.4266,28.399,28.4174,57000.0
2014-06-02 15:40:00,30.87,30.89,30.85,30.88,128100.0,28.4174,28.4358,28.399,28.4266,128100.0
2014-06-02 15:45:00,30.88,30.95,30.88,30.95,76400.0,28.4266,28.491,28.4266,28.491,76400.0
2014-06-02 15:50:00,30.95,30.96,30.91,30.94,160100.0,28.491,28.5002,28.4542,28.4818,160100.0
2014-06-02 15:55:00,30.94,30.95,30.89,30.91,339700.0,28.4818,28.491,28.4358,28.4542,339700.0
2014-06-03 09:30:00,30.89,30.89,30.79,30.85,166800.0,28.4358,28.4358,28.3437,28.399,166800.0
2014-06-03 09:35:00,30.85,30.89,30.82,30.87,45400.0,28.399,28.4358,28.3714,28.4174,45400.0
2014-06-03 09:40:00,30.86,30.88,30.82,30.86,27900.0,28.4082,28.4266,28.3714,28.4082,27900.0
2014-06-03 09:45:00,30.85,30.91,30.85,30.89,30300.0,28.399,28.4542,28.399,28.4358,30300.0
2014-06-03 09:50:00,30.88,30.93,30.88,30.9,64400.0,28.4266,28.4726,28.4266,28.445,64400.0
2014-06-03 09:55:00,30.91,30.92,30.87,30.89,102500.0,28.4542,28.4634,28.4174,28.4358,102500.0
2014-06-03 10:00:00,30.89,30.91,30.88,30.91,27600.0,28.4358,28.4542,28.4266,28.4542,27600.0
2014-06-03 10:05:00,30.91,30.94,30.91,30.93,95600.0,28.4542,28.4818,28.4542,28.4726,95600.0
2014-06-03 10:10:00,30.92,30.95,30.92,30.95,48900.0,28.4634,28.491,28.4634,28.491,48900.0
2014-06-03 10:15:00,30.95,30.95,30.94,30.95,9400.0,28.491,28.491,28.4818,28.491,9400.0
2014-06-03 10:20:00,30.94,30.95,30.94,30.94,7800.0,28.4818,28.491,28.4818,28.4818,7800.0
2014-06-03 10:25:00,30.94,30.97,30.94,30.96,137600.0,28.4818,28.5094,28.4818,28.5002,137600.0
2014-06-03 10:30:00,30.96,31.01,30.96,31.0,65800.0,28.5002,28.5463,28.5002,28.5371,65800.0
2014-06-03 10:35:00,31.01,31.04,31.0,31.04,26100.0,28.5463,28.5739,28.5371,28.5739,26100.0
2014-06-03 10:40:00,31.04,31.09,30.97,31.09,89400.0,28.5739,28.6199,28.5094,28.6199,89400.0
2014-06-03 10:45:00,31.09,31.13,31.09,31.13,41900.0,28.6199,28.6567,28.6199,28.6567,41900.0
2014-06-03 10:50:00,31.13,31.13,31.1,31.11,68800.0,28.6567,28.6567,28.6291,28.6383,68800.0
2014-06-03 10:55:00,31.1,31.11,31.1,31.1,10700.0,28.6291,28.6383,28.6291,28.6291,10700.0
2014-06-03 11:00:00,31.11,31.12,31.1,31.11,38000.0,28.6383,28.6475,28.6291,28.6383,38000.0
2014-06-03 11:05:00,31.11,31.11,31.1,31.11,10100.0,28.6383,28.6383,28.6291,28.6383,10100.0
2014-06-03 11:10:00,31.11,31.11,31.1,31.11,4300.0,28.6383,28.6383,28.6291,28.6383,4300.0
2014-06-03 11:15:00,31.11,31.11,31.1,31.11,12800.0,28.6383,28.6383,28.6291,28.6383,12800.0
2014-06-03 11:20:00,31.11,31.11,31.1,31.11,16700.0,28.6383,28.6383,28.6291,28.6383,16700.0
2014-06-03 11:25:00,31.11,31.13,31.1,31.11,41700.0,28.6383,28.6567,28.6291,28.6383,41700.0
2014-06-03 11:30:00,31.12,31.12,31.1,31.11,19100.0,28.6475,28.6475,28.6291,28.6383,19100.0
2014-06-03 11:35:00,31.11,31.11,31.1,31.1,31900.0,28.6383,28.6383,28.6291,28.6291,31900.0
2014-06-03 11:40:00,31.11,31.12,31.08,31.12,83300.0,28.6383,28.6475,28.6107,28.6475,83300.0
2014-06-03 11:45:00,31.12,31.12,31.09,31.09,18600.0,28.6475,28.6475,28.6199,28.6199,18600.0
2014-06-03 11:50:00,31.1,31.11,31.09,31.1,14200.0,28.6291,28.6383,28.6199,28.6291,14200.0
2014-06-03 11:55:00,31.11,31.11,31.08,31.09,33100.0,28.6383,28.6383,28.6107,28.6199,33100.0
2014-06-03 12:00:00,31.09,31.1,31.09,31.1,6800.0,28.6199,28.6291,28.6199,28.6291,6800.0
2014-06-03 12:05:00,31.1,31.1,31.09,31.1,17400.0,28.6291,28.6291,28.6199,28.6291,17400.0
2014-06-03 12:10:00,31.1,31.13,31.09,31.11,28900.0,28.6291,28.6567,28.6199,28.6383,28900.0
2014-06-03 12:15:00,31.12,31.15,31.11,31.14,47300.0,28.6475,28.6751,28.6383,28.6659,47300.0
2014-06-03 12:20:00,31.14,31.17,31.14,31.15,21500.0,28.6659,28.6935,28.6659,28.6751,21500.0
2014-06-03 12:25:00,31.16,31.16,31.14,31.15,50600.0,28.6843,28.6843,28.6659,28.6751,50600.0
2014-06-03 12:30:00,31.16,31.18,31.15,31.18,21100.0,28.6843,28.7028,28.6751,28.7028,21100.0
2014-06-03 12:35:00,31.18,31.19,31.18,31.18,10600.0,28.7028,28.712,28.7028,28.7028,10600.0
2014-06-03 12:40:00,31.19,31.19,31.16,31.17,45700.0,28.712,28.712,28.6843,28.6935,45700.0
2014-06-03 12:45:00,31.17,31.18,31.16,31.16,7800.0,28.6935,28.7028,28.6843,28.6843,7800.0
2014-06-03 12:50:00,31.17,31.18,31.16,31.18,11800.0,28.6935,28.7028,28.6843,28.7028,11800.0
2014-06-03 12:55:00,31.17,31.18,31.17,31.18,3300.0,28.6935,28.7028,28.6935,28.7028,3300.0
2014-06-03 13:00:00,31.18,31.18,31.16,31.16,35700.0,28.7028,28.7028,28.6843,28.6843,35700.0
2014-06-03 13:05:00,31.16,31.18,31.16,31.17,27300.0,28.6843,28.7028,28.6843,28.6935,27300.0
2014-06-03 13:10:00,31.17,31.2,31.17,31.2,15800.0,28.6935,28.7212,28.6935,28.7212,15800.0
2014-06-03 13:15:00,31.2,31.22,31.2,31.22,22600.0,28.7212,28.7396,28.7212,28.7396,22600.0
2014-06-03 13:20:00,31.22,31.24,31.21,31.24,21300.0,28.7396,28.758,28.7304,28.758,21300.0
2014-06-03 13:25:00,31.23,31.24,31.22,31.22,16600.0,28.7488,28.758,28.7396,28.7396,16600.0
2014-06-03 13:30:00,31.22,31.23,31.21,31.21,23400.0,28.7396,28.7488,28.7304,28.7304,23400.0
2014-06-03 13:35:00,31.21,31.23,31.2,31.22,52200.0,28.7304,28.7488,28.7212,28.7396,52200.0
2014-06-03 13:40:00,31.22,31.22,31.2,31.2,5700.0,28.7396,28.7396,28.7212,28.7212,5700.0
2014-06-03 13:45:00,31.2,31.22,31.2,31.22,26400.0,28.7212,28.7396,28.7212,28.7396,26400.0
2014-06-03 13:50:00,31.22,31.22,31.21,31.21,9300.0,28.7396,28.7396,28.7304,28.7304,9300.0
2014-06-03 13:55:00,31.22,31.22,31.21,31.21,13300.0,28.7396,28.7396,28.7304,28.7304,13300.0
2014-06-03 14:00:00,31.22,31.22,31.21,31.21,5900.0,28.7396,28.7396,28.7304,28.7304,5900.0
2014-06-03 14:05:00,31.22,31.22,31.21,31.21,7800.0,28.7396,28.7396,28.7304,28.7304,7800.0
2014-06-03 14:10:00,31.21,31.22,31.2,31.2,17700.0,28.7304,28.7396,28.7212,28.7212,17700.0
2014-06-03 14:15:00,31.2,31.21,31.2,31.21,5400.0,28.7212,28.7304,28.7212,28.7304,5400.0
2014-06-03 14:20:00,31.21,31.21,31.2,31.2,9900.0,28.7304,28.7304,28.7212,28.7212,9900.0
2014-06-03 14:25:00,31.2,31.21,31.19,31.21,30300.0,28.7212,28.7304,28.712,28.7304,30300.0
2014-06-03 14:30:00,31.2,31.21,31.2,31.21,7700.0,28.7212,28.7304,28.7212,28.7304,7700.0
2014-06-03 14:35:00,31.2,31.21,31.2,31.21,7300.0,28.7212,28.7304,28.7212,28.7304,7300.0
2014-06-03 14:40:00,31.21,31.24,31.2,31.23,31500.0,28.7304,28.758,28.7212,28.7488,31500.0
2014-06-03 14:45:00,31.24,31.24,31.23,31.24,32500.0,28.758,28.758,28.7488,28.758,32500.0
2014-06-03 14:50:00,31.24,31.25,31.21,31.21,57100.0,28.758,28.7672,28.7304,28.7304,57100.0
2014-06-03 14:55:00,31.21,31.22,31.2,31.2,49500.0,28.7304,28.7396,28.7212,28.7212,49500.0
2014-06-03 15:00:00,31.2,31.21,31.19,31.2,66600.0,28.7212,28.7304,28.712,28.7212,66600.0
2014-06-03 15:05:00,31.2,31.21,31.2,31.21,26200.0,28.7212,28.7304,28.7212,28.7304,26200.0
2014-06-03 15:10:00,31.2,31.21,31.19,31.2,102100.0,28.7212,28.7304,28.712,28.7212,102100.0
2014-06-03 15:15:00,31.19,31.21,31.19,31.2,80300.0,28.712,28.7304,28.712,28.7212,80300.0
2014-06-03 15:20:00,31.21,31.21,31.2,31.21,43600.0,28.7304,28.7304,28.7212,28.7304,43600.0
2014-06-03 15:25:00,31.21,31.21,31.2,31.21,32100.0,28.7304,28.7304,28.7212,28.7304,32100.0
2014-06-03 15:30:00,31.21,31.23,31.21,31.23,36500.0,28.7304,28.7488,28.7304,28.7488,36500.0
2014-06-03 15:35:00,31.23,31.26,31.22,31.25,66700.0,28.7488,28.7764,28.7396,28.7672,66700.0
2014-06-03 15:40:00,31.25,31.25,31.24,31.25,45600.0,28.7672,28.7672,28.758,28.7672,45600.0
2014-06-03 15:45:00,31.25,31.25,31.23,31.24,78700.0,28.7672,28.7672,28.7488,28.758,78700.0
2014-06-03 15:50:00,31.24,31.24,31.23,31.24,69800.0,28.758,28.758,28.7488,28.758,69800.0
2014-06-03 15:55:00,31.24,31.25,31.24,31.24,194200.0,28.758,28.7672,28.758,28.758,194200.0
2014-06-04 09:30:00,31.18,31.25,31.13,31.25,26100.0,28.7028,28.7672,28.6567,28.7672,26100.0
2014-06-04 09:35:00,31.24,31.25,31.13,31.15,52000.0,28.758,28.7672,28.6567,28.6751,52000.0
2014-06-04 09:40:00,31.15,31.26,31.15,31.23,59100.0,28.6751,28.7764,28.6751,28.7488,59100.0
2014-06-04 09:45:00,31.22,31.32,31.22,31.31,33200.0,28.7396,28.8316,28.7396,28.8224,33200.0
2014-06-04 09:50:00,31.32,31.39,31.29,31.29,87300.0,28.8316,28.8961,28.804,28.804,87300.0
2014-06-04 09:55:00,31.3,31.45,31.3,31.45,88200.0,28.8132,28.9513,28.8132,28.9513,88200.0
2014-06-04 10:00:00,31.42,31.44,31.27,31.27,57500.0,28.9237,28.9421,28.7856,28.7856,57500.0
2014-06-04 10:05:00,31.27,31.31,31.26,31.27,49300.0,28.7856,28.8224,28.7764,28.7856,49300.0
2014-06-04 10:10:00,31.28,31.28,31.24,31.25,9800.0,28.7948,28.7948,28.758,28.7672,9800.0
2014-06-04 10:15:00,31.25,31.3,31.23,31.27,82900.0,28.7672,28.8132,28.7488,28.7856,82900.0
2014-06-04 10:20:00,31.27,31.31,31.25,31.27,46000.0,28.7856,28.8224,28.7672,28.7856,46000.0
2014-06-04 10:25:00,31.27,31.29,31.24,31.24,92400.0,28.7856,28.804,28.758,28.758,92400.0
2014-06-04 10:30:00,31.25,31.29,31.25,31.26,38100.0,28.7672,28.804,28.7672,28.7764,38100.0
2014-06-04 10:35:00,31.25,31.33,31.25,31.3,73500.0,28.7672,28.8408,28.7672,28.8132,73500.0
2014-06-04 10:40:00,31.3,31.35,31.29,31.33,70500.0,28.8132,28.8592,28.804,28.8408,70500.0
2014-06-04 10:45:00,31.32,31.34,31.3,31.3,31500.0,28.8316,28.85,28.8132,28.8132,31500.0
2014-06-04 10:50:00,31.3,31.34,31.29,31.33,33300.0,28.8132,28.85,28.804,28.8408,33300.0
2014-06-04 10:55:00,31.33,31.33,31.31,31.31,3800.0,28.8408,28.8408,28.8224,28.8224,3800.0
2014-06-04 11:00:00,31.32,31.36,31.32,31.36,44700.0,28.8316,28.8684,28.8316,28.8684,44700.0
2014-06-04 11:05:00,31.36,31.36,31.35,31.35,15000.0,28.8684,28.8684,28.8592,28.8592,15000.0
2014-06-04 11:10:00,31.36,31.36,31.32,31.33,22100.0,28.8684,28.8684,28.8316,28.8408,22100.0
2014-06-04 11:15:00,31.34,31.34,31.32,31.34,24100.0,28.85,28.85,28.8316,28.85,24100.0
2014-06-04 11:20:00,31.34,31.38,31.33,31.35,70800.0,28.85,28.8869,28.8408,28.8592,70800.0
2014-06-04 11:25:00,31.35,31.36,31.34,31.36,41100.0,28.8592,28.8684,28.85,28.8684,41100.0
2014-06-04 11:30:00,31.36,31.36,31.34,31.36,17100.0,28.8684,28.8684,28.85,28.8684,17100.0
2014-06-04 11:35:00,31.36,31.36,31.35,31.36,6900.0,28.8684,28.8684,28.8592,28.8684,6900.0
2014-06-04 11:40:00,31.35,31.36,31.35,31.36,7400.0,28.8592,28.8684,28.8592,28.8684,7400.0
2014-06-04 11:45:00,31.35,31.36,31.34,31.34,22300.0,28.8592,28.8684,28.85,28.85,22300.0
2014-06-04 11:50:00,31.35,31.35,31.32,31.32,9800.0,28.8592,28.8592,28.8316,28.8316,9800.0
2014-06-04 11:55:00,31.33,31.34,31.33,31.34,11100.0,28.8408,28.85,28.8408,28.85,11100.0
2014-06-04 12:00:00,31.34,31.36,31.33,31.36,13900.0,28.85,28.8684,28.8408,28.8684,13900.0
2014-06-04 12:05:00,31.36,31.36,31.35,31.35,15100.0,28.8684,28.8684,28.8592,28.8592,15100.0
2014-06-04 12:10:00,31.35,31.37,31.34,31.35,24800.0,28.8592,28.8777,28.85,28.8592,24800.0
2014-06-04 12:15:00,31.34,31.35,31.34,31.35,26800.0,28.85,28.8592,28.85,28.8592,26800.0
2014-06-04 12:20:00,31.35,31.38,31.34,31.35,20500.0,28.8592,28.8869,28.85,28.8592,20500.0
2014-06-04 12:25:00,31.36,31.36,31.34,31.35,8800.0,28.8684,28.8684,28.85,28.8592,8800.0
2014-06-04 12:30:00,31.35,31.35,31.34,31.35,16200.0,28.8592,28.8592,28.85,28.8592,16200.0
2014-06-04 12:35:00,31.34,31.36,31.34,31.35,14300.0,28.85,28.8684,28.85,28.8592,14300.0
2014-06-04 12:40:00,31.35,31.37,31.34,31.37,19800.0,28.8592,28.8777,28.85,28.8777,19800.0
2014-06-04 12:45:00,31.38,31.38,31.34,31.35,16200.0,28.8869,28.8869,28.85,28.8592,16200.0
2014-06-04 12:50:00,31.34,31.35,31.34,31.35,3800.0,28.85,28.8592,28.85,28.8592,3800.0
2014-06-04 12:55:00,31.34,31.35,31.34,31.35,7900.0,28.85,28.8592,28.85,28.8592,7900.0
2014-06-04 13:00:00,31.35,31.36,31.34,31.36,15200.0,28.8592,28.8684,28.85,28.8684,15200.0
2014-06-04 13:05:00,31.36,31.39,31.35,31.36,45900.0,28.8684,28.8961,28.8592,28.8684,45900.0
2014-06-04 13:10:00,31.36,31.36,31.34,31.36,20100.0,28.8684,28.8684,28.85,28.8684,20100.0
2014-06-04 13:15:00,31.36,31.36,31.35,31.35,10700.0,28.8684,28.8684,28.8592,28.8592,10700.0
2014-06-04 13:20:00,31.36,31.36,31.34,31.35,26200.0,28.8684,28.8684,28.85,28.8592,26200.0
2014-06-04 13:25:00,31.34,31.35,31.34,31.35,9800.0,28.85,28.8592,28.85,28.8592,9800.0
2014-06-04 13:30:00,31.35,31.35,31.31,31.32,48300.0,28.8592,28.8592,28.8224,28.8316,48300.0
2014-06-04 13:35:00,31.32,31.36,31.31,31.34,48600.0,28.8316,28.8684,28.8224,28.85,48600.0
2014-06-04 13:40:00,31.35,31.35,31.33,31.33,23600.0,28.8592,28.8592,28.8408,28.8408,23600.0
2014-06-04 13:45:00,31.34,31.34,31.33,31.34,14400.0,28.85,28.85,28.8408,28.85,14400.0
2014-06-04 13:50:00,31.33,31.36,31.33,31.34,39400.0,28.8408,28.8684,28.8408,28.85,39400.0
2014-06-04 13:55:00,31.34,31.35,31.33,31.33,17500.0,28.85,28.8592,28.8408,28.8408,17500.0
2014-06-04 14:00:00,31.33,31.34,31.33,31.34,11100.0,28.8408,28.85,28.8408,28.85,11100.0
2014-06-04 14:05:00,31.33,31.34,31.33,31.34,13600.0,28.8408,28.85,28.8408,28.85,13600.0
2014-06-04 14:10:00,31.34,31.34,31.33,31.34,11600.0,28.85,28.85,28.8408,28.85,11600.0
2014-06-04 14:15:00,31.34,31.37,31.33,31.36,30400.0,28.85,28.8777,28.8408,28.8684,30400.0
2014-06-04 14:20:00,31.35,31.36,31.34,31.35,26700.0,28.8592,28.8684,28.85,28.8592,26700.0
2014-06-04 14:25:00,31.36,31.36,31.34,31.35,14400.0,28.8684,28.8684,28.85,28.8592,14400.0
2014-06-04 14:30:00,31.35,31.38,31.34,31.38,18800.0,28.8592,28.8869,28.85,28.8869,18800.0
2014-06-04 14:35:00,31.38,31.38,31.37,31.38,9600.0,28.8869,28.8869,28.8777,28.8869,9600.0
2014-06-04 14:40:00,31.38,31.38,31.35,31.37,37800.0,28.8869,28.8869,28.8592,28.8777,37800.0
2014-06-04 14:45:00,31.37,31.37,31.34,31.35,27900.0,28.8777,28.8777,28.85,28.8592,27900.0
2014-06-04 14:50:00,31.34,31.36,31.34,31.36,11400.0,28.85,28.8684,28.85,28.8684,11400.0
2014-06-04 14:55:00,31.36,31.37,31.35,31.35,44000.0,28.8684,28.8777,28.8592,28.8592,44000.0
2014-06-04 15:00:00,31.35,31.38,31.34,31.37,62300.0,28.8592,28.8869,28.85,28.8777,62300.0
2014-06-04 15:05:00,31.36,31.36,31.34,31.35,14800.0,28.8684,28.8684,28.85,28.8592,14800.0
2014-06-04 15:10:00,31.35,31.35,31.34,31.35,18500.0,28.8592,28.8592,28.85,28.8592,18500.0
2014-06-04 15:15:00,31.35,31.35,31.34,31.35,18000.0,28.8592,28.8592,28.85,28.8592,18000.0
2014-06-04 15:20:00,31.35,31.35,31.34,31.35,40300.0,28.8592,28.8592,28.85,28.8592,40300.0
2014-06-04 15:25:00,31.35,31.35,31.34,31.35,15000.0,28.8592,28.8592,28.85,28.8592,15000.0
2014-06-04 15:30:00,31.35,31.35,31.34,31.35,22000.0,28.8592,28.8592,28.85,28.8592,22000.0
2014-06-04 15:35:00,31.35,31.38,31.34,31.35,104800.0,28.8592,28.8869,28.85,28.8592,104800.0
2014-06-04 15:40:00,31.35,31.35,31.34,31.35,71000.0,28.8592,28.8592,28.85,28.8592,71000.0
2014-06-04 15:45:00,31.35,31.35,31.34,31.35,102900.0,28.8592,28.8592,28.85,28.8592,102900.0
2014-06-04 15:50:00,31.34,31.38,31.34,31.37,245700.0,28.85,28.8869,28.85,28.8777,245700.0
2014-06-04 15:55:00,31.36,31.39,31.36,31.38,193800.0,28.8684,28.8961,28.8684,28.8869,193800.0
2014-06-05 09:30:00,31.41,31.41,31.25,31.29,28100.0,28.9145,28.9145,28.7672,28.804,28100.0
2014-06-05 09:35:00,31.3,31.32,31.29,31.29,11400.0,28.8132,28.8316,28.804,28.804,11400.0
2014-06-05 09:40:00,31.29,31.33,31.28,31.31,18900.0,28.804,28.8408,28.7948,28.8224,18900.0
2014-06-05 09:45:00,31.31,31.32,31.28,31.3,17700.0,28.8224,28.8316,28.7948,28.8132,17700.0
2014-06-05 09:50:00,31.3,31.31,31.28,31.28,28100.0,28.8132,28.8224,28.7948,28.7948,28100.0
2014-06-05 09:55:00,31.29,31.32,31.28,31.31,27600.0,28.804,28.8316,28.7948,28.8224,27600.0
2014-06-05 10:00:00,31.3,31.3,31.27,31.27,22900.0,28.8132,28.8132,28.7856,28.7856,22900.0
2014-06-05 10:05:00,31.28,31.3,31.28,31.28,20900.0,28.7948,28.8132,28.7948,28.7948,20900.0
2014-06-05 10:10:00,31.28,31.29,31.26,31.26,36100.0,28.7948,28.804,28.7764,28.7764,36100.0
2014-06-05 10:15:00,31.26,31.29,31.24,31.27,33300.0,28.7764,28.804,28.758,28.7856,33300.0
2014-06-05 10:20:00,31.28,31.28,31.26,31.28,41500.0,28.7948,28.7948,28.7764,28.7948,41500.0
2014-06-05 10:25:00,31.28,31.33,31.28,31.28,71300.0,28.7948,28.8408,28.7948,28.7948,71300.0
2014-06-05 10:30:00,31.28,31.29,31.25,31.28,30600.0,28.7948,28.804,28.7672,28.7948,30600.0
2014-06-05 10:35:00,31.28,31.29,31.24,31.24,26300.0,28.7948,28.804,28.758,28.758,26300.0
2014-06-05 10:40:00,31.24,31.29,31.24,31.26,20700.0,28.758,28.804,28.758,28.7764,20700.0
2014-06-05 10:45:00,31.26,31.26,31.24,31.24,22100.0,28.7764,28.7764,28.758,28.758,22100.0
2014-06-05 10:50:00,31.24,31.26,31.23,31.26,35600.0,28.758,28.7764,28.7488,28.7764,35600.0
2014-06-05 10:55:00,31.26,31.26,31.24,31.25,7800.0,28.7764,28.7764,28.758,28.7672,7800.0
2014-06-05 11:00:00,31.25,31.27,31.24,31.24,12000.0,28.7672,28.7856,28.758,28.758,12000.0
2014-06-05 11:05:00,31.24,31.26,31.23,31.25,50500.0,28.758,28.7764,28.7488,28.7672,50500.0
2014-06-05 11:10:00,31.24,31.25,31.23,31.24,11900.0,28.758,28.7672,28.7488,28.758,11900.0
2014-06-05 11:15:00,31.24,31.26,31.22,31.26,16100.0,28.758,28.7764,28.7396,28.7764,16100.0
2014-06-05 11:20:00,31.26,31.26,31.23,31.24,9400.0,28.7764,28.7764,28.7488,28.758,9400.0
2014-06-05 11:25:00,31.23,31.35,31.23,31.33,61000.0,28.7488,28.8592,28.7488,28.8408,61000.0
2014-06-05 11:30:00,31.33,31.33,31.3,31.31,9700.0,28.8408,28.8408,28.8132,28.8224,9700.0
2014-06-05 11:35:00,31.3,31.31,31.27,31.27,14000.0,28.8132,28.8224,28.7856,28.7856,14000.0
2014-06-05 11:40:00,31.28,31.28,31.25,31.27,41900.0,28.7948,28.7948,28.7672,28.7856,41900.0
2014-06-05 11:45:00,31.27,31.37,31.27,31.36,17800.0,28.7856,28.8777,28.7856,28.8684,17800.0
2014-06-05 11:50:00,31.36,31.4,31.34,31.4,12400.0,28.8684,28.9053,28.85,28.9053,12400.0
2014-06-05 11:55:00,31.39,31.39,31.34,31.37,12000.0,28.8961,28.8961,28.85,28.8777,12000.0
2014-06-05 12:00:00,31.36,31.4,31.36,31.39,14100.0,28.8684,28.9053,28.8684,28.8961,14100.0
2014-06-05 12:05:00,31.39,31.39,31.35,31.37,37700.0,28.8961,28.8961,28.8592,28.8777,37700.0
2014-06-05 12:10:00,31.37,31.37,31.36,31.37,24300.0,28.8777,28.8777,28.8684,28.8777,24300.0
2014-06-05 12:15:00,31.36,31.37,31.36,31.36,5500.0,28.8684,28.8777,28.8684,28.8684,5500.0
2014-06-05 12:20:00,31.37,31.37,31.36,31.37,3300.0,28.8777,28.8777,28.8684,28.8777,3300.0
2014-06-05 12:25:00,31.36,31.42,31.36,31.42,12300.0,28.8684,28.9237,28.8684,28.9237,12300.0
2014-06-05 12:30:00,31.41,31.43,31.41,31.43,9800.0,28.9145,28.9329,28.9145,28.9329,9800.0
2014-06-05 12:35:00,31.43,31.47,31.41,31.46,51300.0,28.9329,28.9697,28.9145,28.9605,51300.0
2014-06-05 12:40:00,31.46,31.47,31.46,31.46,30200.0,28.9605,28.9697,28.9605,28.9605,30200.0
2014-06-05 12:45:00,31.46,31.47,31.43,31.44,12000.0,28.9605,28.9697,28.9329,28.9421,12000.0
2014-06-05 12:50:00,31.43,31.45,31.43,31.45,10500.0,28.9329,28.9513,28.9329,28.9513,10500.0
2014-06-05 12:55:00,31.45,31.47,31.44,31.47,25200.0,28.9513,28.9697,28.9421,28.9697,25200.0
2014-06-05 13:00:00,31.47,31.47,31.46,31.46,6600.0,28.9697,28.9697,28.9605,28.9605,6600.0
2014-06-05 13:05:00,31.46,31.47,31.46,31.46,25700.0,28.9605,28.9697,28.9605,28.9605,25700.0
2014-06-05 13:10:00,31.46,31.47,31.46,31.46,8200.0,28.9605,28.9697,28.9605,28.9605,8200.0
2014-06-05 13:15:00,31.47,31.51,31.45,31.5,50100.0,28.9697,29.0065,28.9513,28.9973,50100.0
2014-06-05 13:20:00,31.5,31.52,31.5,31.52,15000.0,28.9973,29.0157,28.9973,29.0157,15000.0
2014-06-05 13:25:00,31.51,31.51,31.5,31.51,9900.0,29.0065,29.0065,28.9973,29.0065,9900.0
2014-06-05 13:30:00,31.51,31.51,31.5,31.51,7900.0,29.0065,29.0065,28.9973,29.0065,7900.0
2014-06-05 13:35:00,31.51,31.51,31.5,31.51,16700.0,29.0065,29.0065,28.9973,29.0065,16700.0
2014-06-05 13:40:00,31.51,31.51,31.5,31.51,56000.0,29.0065,29.0065,28.9973,29.0065,56000.0
2014-06-05 13:45:00,31.51,31.51,31.5,31.51,6700.0,29.0065,29.0065,28.9973,29.0065,6700.0
2014-06-05 13:50:00,31.51,31.51,31.5,31.51,3900.0,29.0065,29.0065,28.9973,29.0065,3900.0
2014-06-05 13:55:00,31.5,31.51,31.5,31.51,7900.0,28.9973,29.0065,28.9973,29.0065,7900.0
2014-06-05 14:00:00,31.5,31.51,31.5,31.51,6000.0,28.9973,29.0065,28.9973,29.0065,6000.0
2014-06-05 14:05:00,31.5,31.51,31.5,31.5,7400.0,28.9973,29.0065,28.9973,28.9973,7400.0
2014-06-05 14:10:00,31.51,31.51,31.5,31.51,32400.0,29.0065,29.0065,28.9973,29.0065,32400.0
2014-06-05 14:15:00,31.51,31.61,31.5,31.6,83600.0,29.0065,29.0986,28.9973,29.0894,83600.0
2014-06-05 14:20:00,31.6,31.65,31.57,31.59,97900.0,29.0894,29.1354,29.0618,29.0802,97900.0
2014-06-05 14:25:00,31.59,31.6,31.58,31.6,9900.0,29.0802,29.0894,29.071,29.0894,9900.0
2014-06-05 14:30:00,31.6,31.61,31.58,31.58,18200.0,29.0894,29.0986,29.071,29.071,18200.0
2014-06-05 14:35:00,31.59,31.59,31.57,31.58,7200.0,29.0802,29.0802,29.0618,29.071,7200.0
2014-06-05 14:40:00,31.57,31.58,31.55,31.56,14700.0,29.0618,29.071,29.0434,29.0526,14700.0
2014-06-05 14:45:00,31.56,31.56,31.55,31.55,9900.0,29.0526,29.0526,29.0434,29.0434,9900.0
2014-06-05 14:50:00,31.55,31.56,31.55,31.56,42900.0,29.0434,29.0526,29.0434,29.0526,42900.0
2014-06-05 14:55:00,31.56,31.56,31.55,31.56,12300.0,29.0526,29.0526,29.0434,29.0526,12300.0
2014-06-05 15:00:00,31.55,31.56,31.55,31.56,10400.0,29.0434,29.0526,29.0434,29.0526,10400.0
2014-06-05 15:05:00,31.55,31.56,31.55,31.55,11400.0,29.0434,29.0526,29.0434,29.0434,11400.0
2014-06-05 15:10:00,31.56,31.58,31.56,31.56,46700.0,29.0526,29.071,29.0526,29.0526,46700.0
2014-06-05 15:15:00,31.57,31.57,31.56,31.56,59100.0,29.0618,29.0618,29.0526,29.0526,59100.0
2014-06-05 15:20:00,31.57,31.58,31.55,31.55,89700.0,29.0618,29.071,29.0434,29.0434,89700.0
2014-06-05 15:25:00,31.56,31.58,31.55,31.57,40000.0,29.0526,29.071,29.0434,29.0618,40000.0
2014-06-05 15:30:00,31.57,31.58,31.56,31.57,27300.0,29.0618,29.071,29.0526,29.0618,27300.0
2014-06-05 15:35:00,31.57,31.6,31.57,31.57,53700.0,29.0618,29.0894,29.0618,29.0618,53700.0
2014-06-05 15:40:00,31.57,31.58,31.57,31.57,21300.0,29.0618,29.071,29.0618,29.0618,21300.0
2014-06-05 15:45:00,31.57,31.59,31.53,31.54,246100.0,29.0618,29.0802,29.0249,29.0341,246100.0
2014-06-05 15:50:00,31.54,31.59,31.53,31.59,137200.0,29.0341,29.0802,29.0249,29.0802,137200.0
2014-06-05 15:55:00,31.59,31.61,31.58,31.6,199100.0,29.0802,29.0986,29.071,29.0894,199100.0
2014-06-06 09:30:00,31.62,31.7,31.62,31.64,49200.0,29.1078,29.1814,29.1078,29.1262,49200.0
2014-06-06 09:35:00,31.64,31.71,31.64,31.69,78200.0,29.1262,29.1906,29.1262,29.1722,78200.0
2014-06-06 09:40:00,31.7,31.71,31.64,31.64,200900.0,29.1814,29.1906,29.1262,29.1262,200900.0
2014-06-06 09:45:00,31.64,31.66,31.63,31.64,42400.0,29.1262,29.1446,29.117,29.1262,42400.0
2014-06-06 09:50:00,31.64,31.67,31.61,31.67,30400.0,29.1262,29.1538,29.0986,29.1538,30400.0
2014-06-06 09:55:00,31.67,31.67,31.64,31.67,43500.0,29.1538,29.1538,29.1262,29.1538,43500.0
2014-06-06 10:00:00,31.67,31.69,31.66,31.69,22500.0,29.1538,29.1722,29.1446,29.1722,22500.0
2014-06-06 10:05:00,31.69,31.73,31.68,31.71,74400.0,29.1722,29.2091,29.163,29.1906,74400.0
2014-06-06 10:10:00,31.71,31.72,31.66,31.67,26000.0,29.1906,29.1998,29.1446,29.1538,26000.0
2014-06-06 10:15:00,31.66,31.67,31.65,31.65,10900.0,29.1446,29.1538,29.1354,29.1354,10900.0
2014-06-06 10:20:00,31.66,31.67,31.63,31.66,31000.0,29.1446,29.1538,29.117,29.1446,31000.0
2014-06-06 10:25:00,31.66,31.66,31.65,31.66,12800.0,29.1446,29.1446,29.1354,29.1446,12800.0
2014-06-06 10:30:00,31.66,31.69,31.65,31.69,12400.0,29.1446,29.1722,29.1354,29.1722,12400.0
2014-06-06 10:35:00,31.68,31.7,31.68,31.69,33600.0,29.163,29.1814,29.163,29.1722,33600.0
2014-06-06 10:40:00,31.69,31.69,31.65,31.69,31100.0,29.1722,29.1722,29.1354,29.1722,31100.0
2014-06-06 10:45:00,31.69,31.69,31.66,31.67,31700.0,29.1722,29.1722,29.1446,29.1538,31700.0
2014-06-06 10:50:00,31.67,31.69,31.66,31.69,36000.0,29.1538,29.1722,29.1446,29.1722,36000.0
2014-06-06 10:55:00,31.69,31.71,31.68,31.7,13500.0,29.1722,29.1906,29.163,29.1814,13500.0
2014-06-06 11:00:00,31.7,31.71,31.69,31.71,9400.0,29.1814,29.1906,29.1722,29.1906,9400.0
2014-06-06 11:05:00,31.71,31.71,31.69,31.7,14100.0,29.1906,29.1906,29.1722,29.1814,14100.0
2014-06-06 11:10:00,31.71,31.71,31.7,31.71,13400.0,29.1906,29.1906,29.1814,29.1906,13400.0
2014-06-06 11:15:00,31.71,31.71,31.69,31.7,13100.0,29.1906,29.1906,29.1722,29.1814,13100.0
2014-06-06 11:20:00,31.69,31.7,31.69,31.7,20200.0,29.1722,29.1814,29.1722,29.1814,20200.0
2014-06-06 11:25:00,31.7,31.7,31.69,31.7,8800.0,29.1814,29.1814,29.1722,29.1814,8800.0
2014-06-06 11:30:00,31.69,31.7,31.67,31.69,26200.0,29.1722,29.1814,29.1538,29.1722,26200.0
2014-06-06 11:35:00,31.69,31.73,31.68,31.73,16000.0,29.1722,29.2091,29.163,29.2091,16000.0
2014-06-06 11:40:00,31.73,31.74,31.72,31.74,20200.0,29.2091,29.2183,29.1998,29.2183,20200.0
2014-06-06 11:45:00,31.74,31.74,31.73,31.73,18300.0,29.2183,29.2183,29.2091,29.2091,18300.0
2014-06-06 11:50:00,31.73,31.75,31.73,31.74,24700.0,29.2091,29.2275,29.2091,29.2183,24700.0
2014-06-06 11:55:00,31.75,31.76,31.74,31.76,11700.0,29.2275,29.2367,29.2183,29.2367,11700.0
2014-06-06 12:00:00,31.76,31.76,31.75,31.76,7900.0,29.2367,29.2367,29.2275,29.2367,7900.0
2014-06-06 12:05:00,31.76,31.76,31.75,31.75,15100.0,29.2367,29.2367,29.2275,29.2275,15100.0
2014-06-06 12:10:00,31.76,31.76,31.75,31.76,4300.0,29.2367,29.2367,29.2275,29.2367,4300.0
2014-06-06 12:15:00,31.76,31.77,31.76,31.77,14600.0,29.2367,29.2459,29.2367,29.2459,14600.0
2014-06-06 12:20:00,31.77,31.77,31.74,31.74,18400.0,29.2459,29.2459,29.2183,29.2183,18400.0
2014-06-06 12:25:00,31.75,31.77,31.74,31.77,12300.0,29.2275,29.2459,29.2183,29.2459,12300.0
2014-06-06 12:30:00,31.76,31.77,31.75,31.75,8000.0,29.2367,29.2459,29.2275,29.2275,8000.0
2014-06-06 12:35:00,31.76,31.76,31.75,31.76,2500.0,29.2367,29.2367,29.2275,29.2367,2500.0
2014-06-06 12:40:00,31.76,31.76,31.74,31.75,6400.0,29.2367,29.2367,29.2183,29.2275,6400.0
2014-06-06 12:45:00,31.75,31.75,31.74,31.75,5300.0,29.2275,29.2275,29.2183,29.2275,5300.0
2014-06-06 12:50:00,31.75,31.75,31.74,31.75,3600.0,29.2275,29.2275,29.2183,29.2275,3600.0
2014-06-06 12:55:00,31.75,31.76,31.73,31.73,23500.0,29.2275,29.2367,29.2091,29.2091,23500.0
2014-06-06 13:00:00,31.73,31.74,31.72,31.74,14300.0,29.2091,29.2183,29.1998,29.2183,14300.0
2014-06-06 13:05:00,31.74,31.74,31.73,31.74,6900.0,29.2183,29.2183,29.2091,29.2183,6900.0
2014-06-06 13:10:00,31.74,31.74,31.73,31.73,10500.0,29.2183,29.2183,29.2091,29.2091,10500.0
2014-06-06 13:15:00,31.74,31.76,31.73,31.76,18100.0,29.2183,29.2367,29.2091,29.2367,18100.0
2014-06-06 13:20:00,31.76,31.76,31.74,31.76,21200.0,29.2367,29.2367,29.2183,29.2367,21200.0
2014-06-06 13:25:00,31.76,31.76,31.75,31.76,7300.0,29.2367,29.2367,29.2275,29.2367,7300.0
2014-06-06 13:30:00,31.76,31.76,31.74,31.75,19500.0,29.2367,29.2367,29.2183,29.2275,19500.0
2014-06-06 13:35:00,31.75,31.78,31.74,31.76,32300.0,29.2275,29.2551,29.2183,29.2367,32300.0
2014-06-06 13:40:00,31.75,31.76,31.75,31.75,6100.0,29.2275,29.2367,29.2275,29.2275,6100.0
2014-06-06 13:45:00,31.75,31.78,31.75,31.78,21800.0,29.2275,29.2551,29.2275,29.2551,21800.0
2014-06-06 13:50:00,31.77,31.8,31.77,31.77,20500.0,29.2459,29.2735,29.2459,29.2459,20500.0
2014-06-06 13:55:00,31.77,31.78,31.77,31.78,6800.0,29.2459,29.2551,29.2459,29.2551,6800.0
2014-06-06 14:00:00,31.77,31.78,31.75,31.75,21700.0,29.2459,29.2551,29.2275,29.2275,21700.0
2014-06-06 14:05:00,31.76,31.76,31.74,31.76,32800.0,29.2367,29.2367,29.2183,29.2367,32800.0
2014-06-06 14:10:00,31.75,31.79,31.75,31.79,14600.0,29.2275,29.2643,29.2275,29.2643,14600.0
2014-06-06 14:15:00,31.79,31.79,31.77,31.79,23300.0,29.2643,29.2643,29.2459,29.2643,23300.0
2014-06-06 14:20:00,31.79,31.79,31.78,31.79,5300.0,29.2643,29.2643,29.2551,29.2643,5300.0
2014-06-06 14:25:00,31.79,31.8,31.79,31.8,16000.0,29.2643,29.2735,29.2643,29.2735,16000.0
2014-06-06 14:30:00,31.8,31.8,31.79,31.8,9100.0,29.2735,29.2735,29.2643,29.2735,9100.0
2014-06-06 14:35:00,31.8,31.8,31.74,31.74,29400.0,29.2735,29.2735,29.2183,29.2183,29400.0
2014-06-06 14:40:00,31.75,31.75,31.74,31.75,13200.0,29.2275,29.2275,29.2183,29.2275,13200.0
2014-06-06 14:45:00,31.75,31.75,31.74,31.75,13300.0,29.2275,29.2275,29.2183,29.2275,13300.0
2014-06-06 14:50:00,31.75,31.75,31.74,31.75,14700.0,29.2275,29.2275,29.2183,29.2275,14700.0
2014-06-06 14:55:00,31.75,31.76,31.74,31.74,18600.0,29.2275,29.2367,29.2183,29.2183,18600.0
2014-06-06 15:00:00,31.75,31.75,31.74,31.75,7200.0,29.2275,29.2275,29.2183,29.2275,7200.0
2014-06-06 15:05:00,31.75,31.75,31.73,31.74,16800.0,29.2275,29.2275,29.2091,29.2183,16800.0
2014-06-06 15:10:00,31.74,31.74,31.73,31.74,16700.0,29.2183,29.2183,29.2091,29.2183,16700.0
2014-06-06 15:15:00,31.74,31.76,31.73,31.76,52600.0,29.2183,29.2367,29.2091,29.2367,52600.0
2014-06-06 15:20:00,31.76,31.76,31.75,31.76,22200.0,29.2367,29.2367,29.2275,29.2367,22200.0
2014-06-06 15:25:00,31.76,31.76,31.73,31.73,35300.0,29.2367,29.2367,29.2091,29.2091,35300.0
2014-06-06 15:30:00,31.73,31.74,31.68,31.68,69200.0,29.2091,29.2183,29.163,29.163,69200.0
2014-06-06 15:35:00,31.68,31.69,31.68,31.68,28200.0,29.163,29.1722,29.163,29.163,28200.0
2014-06-06 15:40:00,31.69,31.69,31.63,31.65,123300.0,29.1722,29.1722,29.117,29.1354,123300.0
2014-06-06 15:45:00,31.65,31.69,31.65,31.69,44300.0,29.1354,29.1722,29.1354,29.1722,44300.0
2014-06-06 15:50:00,31.68,31.7,31.68,31.7,77100.0,29.163,29.1814,29.163,29.1814,77100.0
2014-06-06 15:55:00,31.69,31.74,31.69,31.74,223300.0,29.1722,29.2183,29.1722,29.2183,223300.0
2014-06-09 09:30:00,31.78,31.78,31.66,31.69,36400.0,29.2551,29.2551,29.1446,29.1722,36400.0
2014-06-09 09:35:00,31.69,31.73,31.65,31.73,15600.0,29.1722,29.2091,29.1354,29.2091,15600.0
2014-06-09 09:40:00,31.73,31.74,31.71,31.74,21000.0,29.2091,29.2183,29.1906,29.2183,21000.0
2014-06-09 09:45:00,31.73,31.76,31.73,31.75,61400.0,29.2091,29.2367,29.2091,29.2275,61400.0
2014-06-09 09:50:00,31.74,31.79,31.72,31.76,176400.0,29.2183,29.2643,29.1998,29.2367,176400.0
2014-06-09 09:55:00,31.76,31.89,31.75,31.84,140700.0,29.2367,29.3563,29.2275,29.3103,140700.0
2014-06-09 10:00:00,31.84,31.89,31.84,31.88,34300.0,29.3103,29.3563,29.3103,29.3471,34300.0
2014-06-09 10:05:00,31.87,31.98,31.87,31.98,61500.0,29.3379,29.4392,29.3379,29.4392,61500.0
2014-06-09 10:10:00,31.97,31.98,31.92,31.95,30800.0,29.43,29.4392,29.384,29.4116,30800.0
2014-06-09 10:15:00,31.94,32.01,31.91,31.94,85300.0,29.4024,29.4668,29.3748,29.4024,85300.0
2014-06-09 10:20:00,31.94,31.94,31.88,31.88,26200.0,29.4024,29.4024,29.3471,29.3471,26200.0
2014-06-09 10:25:00,31.88,31.9,31.87,31.89,11500.0,29.3471,29.3655,29.3379,29.3563,11500.0
2014-06-09 10:30:00,31.88,31.91,31.87,31.87,25600.0,29.3471,29.3748,29.3379,29.3379,25600.0
2014-06-09 10:35:00,31.87,31.91,31.87,31.91,31900.0,29.3379,29.3748,29.3379,29.3748,31900.0
2014-06-09 10:40:00,31.9,31.91,31.89,31.9,70900.0,29.3655,29.3748,29.3563,29.3655,70900.0
2014-06-09 10:45:00,31.9,31.93,31.89,31.93,32800.0,29.3655,29.3932,29.3563,29.3932,32800.0
2014-06-09 10:50:00,31.92,31.93,31.89,31.9,154000.0,29.384,29.3932,29.3563,29.3655,154000.0
2014-06-09 10:55:00,31.9,31.9,31.86,31.9,21000.0,29.3655,29.3655,29.3287,29.3655,21000.0
2014-06-09 11:00:00,31.89,31.91,31.89,31.9,44500.0,29.3563,29.3748,29.3563,29.3655,44500.0
2014-06-09 11:05:00,31.9,31.91,31.89,31.91,34000.0,29.3655,29.3748,29.3563,29.3748,34000.0
2014-06-09 11:10:00,31.91,31.91,31.87,31.88,16400.0,29.3748,29.3748,29.3379,29.3471,16400.0
2014-06-09 11:15:00,31.87,31.92,31.87,31.9,34200.0,29.3379,29.384,29.3379,29.3655,34200.0
2014-06-09 11:20:00,31.9,31.91,31.9,31.91,42700.0,29.3655,29.3748,29.3655,29.3748,42700.0
2014-06-09 11:25:00,31.91,31.93,31.91,31.92,36300.0,29.3748,29.3932,29.3748,29.384,36300.0
2014-06-09 11:30:00,31.93,31.93,31.91,31.92,52200.0,29.3932,29.3932,29.3748,29.384,52200.0
2014-06-09 11:35:00,31.92,31.93,31.92,31.93,13100.0,29.384,29.3932,29.384,29.3932,13100.0
2014-06-09 11:40:00,31.92,31.93,31.92,31.93,6700.0,29.384,29.3932,29.384,29.3932,6700.0
2014-06-09 11:45:00,31.93,31.96,31.92,31.95,19800.0,29.3932,29.4208,29.384,29.4116,19800.0
2014-06-09 11:50:00,31.95,31.97,31.94,31.95,20100.0,29.4116,29.43,29.4024,29.4116,20100.0
2014-06-09 11:55:00,31.94,31.95,31.92,31.93,18200.0,29.4024,29.4116,29.384,29.3932,18200.0
2014-06-09 12:00:00,31.93,31.94,31.92,31.94,9500.0,29.3932,29.4024,29.384,29.4024,9500.0
2014-06-09 12:05:00,31.94,31.94,31.93,31.94,7700.0,29.4024,29.4024,29.3932,29.4024,7700.0
2014-06-09 12:10:00,31.94,31.94,31.93,31.94,9700.0,29.4024,29.4024,29.3932,29.4024,9700.0
2014-06-09 12:15:00,31.93,31.94,31.93,31.94,5300.0,29.3932,29.4024,29.3932,29.4024,5300.0
2014-06-09 12:20:00,31.94,31.94,31.92,31.93,14100.0,29.4024,29.4024,29.384,29.3932,14100.0
2014-06-09 12:25:00,31.93,31.93,31.9,31.91,25500.0,29.3932,29.3932,29.3655,29.3748,25500.0
2014-06-09 12:30:00,31.9,31.91,31.9,31.91,13500.0,29.3655,29.3748,29.3655,29.3748,13500.0
2014-06-09 12:35:00,31.91,31.91,31.9,31.91,6100.0,29.3748,29.3748,29.3655,29.3748,6100.0
2014-06-09 12:40:00,31.9,31.91,31.9,31.91,8600.0,29.3655,29.3748,29.3655,29.3748,8600.0
2014-06-09 12:45:00,31.91,31.93,31.91,31.93,40100.0,29.3748,29.3932,29.3748,29.3932,40100.0
2014-06-09 12:50:00,31.93,31.93,31.9,31.91,19500.0,29.3932,29.3932,29.3655,29.3748,19500.0
2014-06-09 12:55:00,31.9,31.93,31.9,31.92,47300.0,29.3655,29.3932,29.3655,29.384,47300.0
2014-06-09 13:00:00,31.92,31.92,31.91,31.92,5800.0,29.384,29.384,29.3748,29.384,5800.0
2014-06-09 13:05:00,31.92,31.94,31.92,31.94,10500.0,29.384,29.4024,29.384,29.4024,10500.0
2014-06-09 13:10:00,31.93,31.94,31.93,31.94,8600.0,29.3932,29.4024,29.3932,29.4024,8600.0
2014-06-09 13:15:00,31.93,31.94,31.93,31.93,4000.0,29.3932,29.4024,29.3932,29.3932,4000.0
2014-06-09 13:20:00,31.94,31.94,31.93,31.93,15900.0,29.4024,29.4024,29.3932,29.3932,15900.0
2014-06-09 13:25:00,31.94,31.94,31.93,31.93,12200.0,29.4024,29.4024,29.3932,29.3932,12200.0
2014-06-09 13:30:00,31.93,31.94,31.91,31.92,29000.0,29.3932,29.4024,29.3748,29.384,29000.0
2014-06-09 13:35:00,31.91,31.91,31.9,31.91,11600.0,29.3748,29.3748,29.3655,29.3748,11600.0
2014-06-09 13:40:00,31.91,31.91,31.89,31.9,26300.0,29.3748,29.3748,29.3563,29.3655,26300.0
2014-06-09 13:45:00,31.9,31.92,31.89,31.91,63500.0,29.3655,29.384,29.3563,29.3748,63500.0
2014-06-09 13:50:00,31.9,31.91,31.89,31.9,17500.0,29.3655,29.3748,29.3563,29.3655,17500.0
2014-06-09 13:55:00,31.9,31.9,31.89,31.89,17800.0,29.3655,29.3655,29.3563,29.3563,17800.0
2014-06-09 14:00:00,31.89,31.9,31.89,31.9,12200.0,29.3563,29.3655,29.3563,29.3655,12200.0
2014-06-09 14:05:00,31.9,31.9,31.88,31.89,44000.0,29.3655,29.3655,29.3471,29.3563,44000.0
2014-06-09 14:10:00,31.89,31.9,31.88,31.89,48200.0,29.3563,29.3655,29.3471,29.3563,48200.0
2014-06-09 14:15:00,31.89,31.9,31.89,31.89,23600.0,29.3563,29.3655,29.3563,29.3563,23600.0
2014-06-09 14:20:00,31.89,31.9,31.89,31.89,16400.0,29.3563,29.3655,29.3563,29.3563,16400.0
2014-06-09 14:25:00,31.89,31.9,31.89,31.9,15700.0,29.3563,29.3655,29.3563,29.3655,15700.0
2014-06-09 14:30:00,31.9,31.9,31.89,31.89,27100.0,29.3655,29.3655,29.3563,29.3563,27100.0
2014-06-09 14:35:00,31.89,31.9,31.89,31.9,7300.0,29.3563,29.3655,29.3563,29.3655,7300.0
2014-06-09 14:40:00,31.89,31.9,31.89,31.9,10700.0,29.3563,29.3655,29.3563,29.3655,10700.0
2014-06-09 14:45:00,31.9,31.92,31.89,31.92,27100.0,29.3655,29.384,29.3563,29.384,27100.0
2014-06-09 14:50:00,31.92,31.92,31.91,31.92,11900.0,29.384,29.384,29.3748,29.384,11900.0
2014-06-09 14:55:00,31.92,31.92,31.9,31.9,18100.0,29.384,29.384,29.3655,29.3655,18100.0
2014-06-09 15:00:00,31.91,31.91,31.9,31.91,16200.0,29.3748,29.3748,29.3655,29.3748,16200.0
2014-06-09 15:05:00,31.91,31.94,31.9,31.94,40200.0,29.3748,29.4024,29.3655,29.4024,40200.0
2014-06-09 15:10:00,31.94,31.94,31.92,31.93,20600.0,29.4024,29.4024,29.384,29.3932,20600.0
2014-06-09 15:15:00,31.92,31.93,31.92,31.93,20700.0,29.384,29.3932,29.384,29.3932,20700.0
2014-06-09 15:20:00,31.93,31.95,31.92,31.94,49800.0,29.3932,29.4116,29.384,29.4024,49800.0
2014-06-09 15:25:00,31.95,31.95,31.93,31.95,31000.0,29.4116,29.4116,29.3932,29.4116,31000.0
2014-06-09 15:30:00,31.94,31.95,31.9,31.95,123600.0,29.4024,29.4116,29.3655,29.4116,123600.0
2014-06-09 15:35:00,31.95,31.96,31.94,31.94,50700.0,29.4116,29.4208,29.4024,29.4024,50700.0
2014-06-09 15:40:00,31.95,31.95,31.94,31.95,59800.0,29.4116,29.4116,29.4024,29.4116,59800.0
2014-06-09 15:45:00,31.95,31.97,31.94,31.96,65100.0,29.4116,29.43,29.4024,29.4208,65100.0
2014-06-09 15:50:00,31.96,31.98,31.96,31.98,88700.0,29.4208,29.4392,29.4208,29.4392,88700.0
2014-06-09 15:55:00,31.97,32.01,31.97,32.01,193800.0,29.43,29.4668,29.43,29.4668,193800.0
2014-06-10 09:30:00,31.94,32.04,31.94,32.04,79700.0,29.4024,29.4944,29.4024,29.4944,79700.0
2014-06-10 09:35:00,32.04,32.16,32.04,32.1,109500.0,29.4944,29.6049,29.4944,29.5497,109500.0
2014-06-10 09:40:00,32.09,32.16,32.02,32.08,122500.0,29.5405,29.6049,29.476,29.5312,122500.0
2014-06-10 09:45:00,32.08,32.11,32.0,32.01,135000.0,29.5312,29.5589,29.4576,29.4668,135000.0
2014-06-10 09:50:00,32.02,32.04,32.0,32.03,51100.0,29.476,29.4944,29.4576,29.4852,51100.0
2014-06-10 09:55:00,32.03,32.07,32.0,32.02,114200.0,29.4852,29.522,29.4576,29.476,114200.0
2014-06-10 10:00:00,32.01,32.02,31.93,31.93,49100.0,29.4668,29.476,29.3932,29.3932,49100.0
2014-06-10 10:05:00,31.94,31.97,31.91,31.94,128500.0,29.4024,29.43,29.3748,29.4024,128500.0
2014-06-10 10:10:00,31.95,32.01,31.92,32.01,39600.0,29.4116,29.4668,29.384,29.4668,39600.0
2014-06-10 10:15:00,32.01,32.04,31.98,31.98,29900.0,29.4668,29.4944,29.4392,29.4392,29900.0
2014-06-10 10:20:00,31.99,32.04,31.99,32.04,24700.0,29.4484,29.4944,29.4484,29.4944,24700.0
2014-06-10 10:25:00,32.04,32.1,32.02,32.09,53200.0,29.4944,29.5497,29.476,29.5405,53200.0
2014-06-10 10:30:00,32.09,32.12,32.07,32.08,45300.0,29.5405,29.5681,29.522,29.5312,45300.0
2014-06-10 10:35:00,32.07,32.08,32.03,32.04,27000.0,29.522,29.5312,29.4852,29.4944,27000.0
2014-06-10 10:40:00,32.05,32.05,32.0,32.02,36900.0,29.5036,29.5036,29.4576,29.476,36900.0
2014-06-10 10:45:00,32.02,32.05,31.98,31.98,38600.0,29.476,29.5036,29.4392,29.4392,38600.0
2014-06-10 10:50:00,31.98,32.01,31.96,32.0,34400.0,29.4392,29.4668,29.4208,29.4576,34400.0
2014-06-10 10:55:00,32.0,32.0,31.96,31.96,29500.0,29.4576,29.4576,29.4208,29.4208,29500.0
2014-06-10 11:00:00,31.98,32.01,31.97,32.01,17000.0,29.4392,29.4668,29.43,29.4668,17000.0
2014-06-10 11:05:00,32.01,32.03,32.0,32.02,34400.0,29.4668,29.4852,29.4576,29.476,34400.0
2014-06-10 11:10:00,32.02,32.13,32.02,32.13,100400.0,29.476,29.5773,29.476,29.5773,100400.0
2014-06-10 11:15:00,32.13,32.17,32.12,32.13,38200.0,29.5773,29.6141,29.5681,29.5773,38200.0
2014-06-10 11:20:00,32.13,32.13,32.1,32.11,22800.0,29.5773,29.5773,29.5497,29.5589,22800.0
2014-06-10 11:25:00,32.11,32.12,32.09,32.09,16500.0,29.5589,29.5681,29.5405,29.5405,16500.0
2014-06-10 11:30:00,32.1,32.14,32.09,32.11,25800.0,29.5497,29.5865,29.5405,29.5589,25800.0
2014-06-10 11:35:00,32.12,32.12,32.1,32.12,14700.0,29.5681,29.5681,29.5497,29.5681,14700.0
2014-06-10 11:40:00,32.12,32.12,32.1,32.11,23300.0,29.5681,29.5681,29.5497,29.5589,23300.0
2014-06-10 11:45:00,32.11,32.14,32.1,32.13,28700.0,29.5589,29.5865,29.5497,29.5773,28700.0
2014-06-10 11:50:00,32.12,32.13,32.1,32.11,38800.0,29.5681,29.5773,29.5497,29.5589,38800.0
2014-06-10 11:55:00,32.12,32.15,32.11,32.14,59400.0,29.5681,29.5957,29.5589,29.5865,59400.0
2014-06-10 12:00:00,32.14,32.18,32.14,32.16,50300.0,29.5865,29.6233,29.5865,29.6049,50300.0
2014-06-10 12:05:00,32.15,32.16,32.13,32.14,104300.0,29.5957,29.6049,29.5773,29.5865,104300.0
2014-06-10 12:10:00,32.14,32.15,32.13,32.15,68500.0,29.5865,29.5957,29.5773,29.5957,68500.0
2014-06-10 12:15:00,32.15,32.18,32.14,32.16,40000.0,29.5957,29.6233,29.5865,29.6049,40000.0
2014-06-10 12:20:00,32.16,32.19,32.15,32.19,70500.0,29.6049,29.6325,29.5957,29.6325,70500.0
2014-06-10 12:25:00,32.18,32.19,32.18,32.18,5400.0,29.6233,29.6325,29.6233,29.6233,5400.0
2014-06-10 12:30:00,32.19,32.24,32.19,32.24,93000.0,29.6325,29.6785,29.6325,29.6785,93000.0
2014-06-10 12:35:00,32.24,32.27,32.24,32.25,137600.0,29.6785,29.7061,29.6785,29.6877,137600.0
2014-06-10 12:40:00,32.25,32.29,32.24,32.28,42000.0,29.6877,29.7246,29.6785,29.7154,42000.0
2014-06-10 12:45:00,32.28,32.28,32.26,32.27,25400.0,29.7154,29.7154,29.6969,29.7061,25400.0
2014-06-10 12:50:00,32.27,32.31,32.27,32.31,57200.0,29.7061,29.743,29.7061,29.743,57200.0
2014-06-10 12:55:00,32.3,32.32,32.29,32.31,65500.0,29.7338,29.7522,29.7246,29.743,65500.0
2014-06-10 13:00:00,32.31,32.36,32.3,32.34,90000.0,29.743,29.789,29.7338,29.7706,90000.0
2014-06-10 13:05:00,32.34,32.41,32.33,32.4,68900.0,29.7706,29.835,29.7614,29.8258,68900.0
2014-06-10 13:10:00,32.39,32.41,32.34,32.34,72000.0,29.8166,29.835,29.7706,29.7706,72000.0
2014-06-10 13:15:00,32.35,32.36,32.31,32.33,28200.0,29.7798,29.789,29.743,29.7614,28200.0
2014-06-10 13:20:00,32.33,32.44,32.32,32.44,119000.0,29.7614,29.8626,29.7522,29.8626,119000.0
2014-06-10 13:25:00,32.43,32.44,32.38,32.39,24300.0,29.8534,29.8626,29.8074,29.8166,24300.0
2014-06-10 13:30:00,32.39,32.39,32.32,32.33,19700.0,29.8166,29.8166,29.7522,29.7614,19700.0
2014-06-10 13:35:00,32.33,32.34,32.3,32.33,23700.0,29.7614,29.7706,29.7338,29.7614,23700.0
2014-06-10 13:40:00,32.33,32.37,32.31,32.37,25200.0,29.7614,29.7982,29.743,29.7982,25200.0
2014-06-10 13:45:00,32.37,32.38,32.29,32.29,19000.0,29.7982,29.8074,29.7246,29.7246,19000.0
2014-06-10 13:50:00,32.3,32.3,32.27,32.28,21500.0,29.7338,29.7338,29.7061,29.7154,21500.0
2014-06-10 13:55:00,32.27,32.29,32.27,32.29,15500.0,29.7061,29.7246,29.7061,29.7246,15500.0
2014-06-10 14:00:00,32.29,32.32,32.28,32.3,14700.0,29.7246,29.7522,29.7154,29.7338,14700.0
2014-06-10 14:05:00,32.29,32.31,32.29,32.31,11800.0,29.7246,29.743,29.7246,29.743,11800.0
2014-06-10 14:10:00,32.31,32.32,32.29,32.29,17900.0,29.743,29.7522,29.7246,29.7246,17900.0
2014-06-10 14:15:00,32.3,32.31,32.29,32.31,30400.0,29.7338,29.743,29.7246,29.743,30400.0
2014-06-10 14:20:00,32.31,32.32,32.3,32.3,10400.0,29.743,29.7522,29.7338,29.7338,10400.0
2014-06-10 14:25:00,32.31,32.31,32.3,32.3,7000.0,29.743,29.743,29.7338,29.7338,7000.0
2014-06-10 14:30:00,32.31,32.31,32.29,32.29,15900.0,29.743,29.743,29.7246,29.7246,15900.0
2014-06-10 14:35:00,32.29,32.33,32.29,32.33,39700.0,29.7246,29.7614,29.7246,29.7614,39700.0
2014-06-10 14:40:00,32.33,32.33,32.3,32.31,12200.0,29.7614,29.7614,29.7338,29.743,12200.0
2014-06-10 14:45:00,32.3,32.33,32.3,32.32,17200.0,29.7338,29.7614,29.7338,29.7522,17200.0
2014-06-10 14:50:00,32.31,32.33,32.3,32.33,85700.0,29.743,29.7614,29.7338,29.7614,85700.0
2014-06-10 14:55:00,32.33,32.37,32.32,32.35,37900.0,29.7614,29.7982,29.7522,29.7798,37900.0
2014-06-10 15:00:00,32.35,32.38,32.35,32.35,36100.0,29.7798,29.8074,29.7798,29.7798,36100.0
2014-06-10 15:05:00,32.36,32.39,32.35,32.39,97400.0,29.789,29.8166,29.7798,29.8166,97400.0
2014-06-10 15:10:00,32.38,32.39,32.38,32.39,14300.0,29.8074,29.8166,29.8074,29.8166,14300.0
2014-06-10 15:15:00,32.38,32.41,32.38,32.41,29300.0,29.8074,29.835,29.8074,29.835,29300.0
2014-06-10 15:20:00,32.41,32.46,32.4,32.46,84600.0,29.835,29.8811,29.8258,29.8811,84600.0
2014-06-10 15:25:00,32.46,32.46,32.43,32.46,65800.0,29.8811,29.8811,29.8534,29.8811,65800.0
2014-06-10 15:30:00,32.47,32.48,32.45,32.46,76800.0,29.8903,29.8995,29.8718,29.8811,76800.0
2014-06-10 15:35:00,32.47,32.47,32.42,32.42,36500.0,29.8903,29.8903,29.8442,29.8442,36500.0
2014-06-10 15:40:00,32.42,32.43,32.4,32.42,59100.0,29.8442,29.8534,29.8258,29.8442,59100.0
2014-06-10 15:45:00,32.42,32.46,32.42,32.45,51300.0,29.8442,29.8811,29.8442,29.8718,51300.0
2014-06-10 15:50:00,32.45,32.46,32.45,32.45,41300.0,29.8718,29.8811,29.8718,29.8718,41300.0
2014-06-10 15:55:00,32.45,32.51,32.44,32.49,325600.0,29.8718,29.9271,29.8626,29.9087,325600.0
2014-06-11 09:30:00,32.5,32.5,32.33,32.36,57700.0,29.9179,29.9179,29.7614,29.789,57700.0
2014-06-11 09:35:00,32.36,32.41,32.36,32.39,69600.0,29.789,29.835,29.789,29.8166,69600.0
2014-06-11 09:40:00,32.39,32.4,32.3,32.4,81000.0,29.8166,29.8258,29.7338,29.8258,81000.0
2014-06-11 09:45:00,32.39,32.45,32.37,32.44,230900.0,29.8166,29.8718,29.7982,29.8626,230900.0
2014-06-11 09:50:00,32.44,32.53,32.41,32.5,91300.0,29.8626,29.9455,29.835,29.9179,91300.0
2014-06-11 09:55:00,32.5,32.51,32.37,32.38,95200.0,29.9179,29.9271,29.7982,29.8074,95200.0
2014-06-11 10:00:00,32.38,32.46,32.36,32.44,70700.0,29.8074,29.8811,29.789,29.8626,70700.0
2014-06-11 10:05:00,32.44,32.45,32.35,32.36,67700.0,29.8626,29.8718,29.7798,29.789,67700.0
2014-06-11 10:10:00,32.37,32.37,32.3,32.35,62200.0,29.7982,29.7982,29.7338,29.7798,62200.0
2014-06-11 10:15:00,32.35,32.4,32.3,32.32,86600.0,29.7798,29.8258,29.7338,29.7522,86600.0
2014-06-11 10:20:00,32.32,32.33,32.3,32.32,52700.0,29.7522,29.7614,29.7338,29.7522,52700.0
2014-06-11 10:25:00,32.32,32.34,32.28,32.28,55900.0,29.7522,29.7706,29.7154,29.7154,55900.0
2014-06-11 10:30:00,32.28,32.29,32.27,32.28,20700.0,29.7154,29.7246,29.7061,29.7154,20700.0
2014-06-11 10:35:00,32.28,32.3,32.27,32.28,38100.0,29.7154,29.7338,29.7061,29.7154,38100.0
2014-06-11 10:40:00,32.27,32.33,32.27,32.3,33600.0,29.7061,29.7614,29.7061,29.7338,33600.0
2014-06-11 10:45:00,32.3,32.34,32.29,32.34,30700.0,29.7338,29.7706,29.7246,29.7706,30700.0
2014-06-11 10:50:00,32.34,32.36,32.33,32.35,27700.0,29.7706,29.789,29.7614,29.7798,27700.0
2014-06-11 10:55:00,32.34,32.36,32.33,32.36,20100.0,29.7706,29.789,29.7614,29.789,20100.0
2014-06-11 11:00:00,32.36,32.36,32.32,32.32,31200.0,29.789,29.789,29.7522,29.7522,31200.0
2014-06-11 11:05:00,32.32,32.33,32.26,32.28,23800.0,29.7522,29.7614,29.6969,29.7154,23800.0
2014-06-11 11:10:00,32.27,32.3,32.27,32.28,24300.0,29.7061,29.7338,29.7061,29.7154,24300.0
2014-06-11 11:15:00,32.28,32.29,32.25,32.25,17700.0,29.7154,29.7246,29.6877,29.6877,17700.0
2014-06-11 11:20:00,32.25,32.26,32.25,32.25,18200.0,29.6877,29.6969,29.6877,29.6877,18200.0
2014-06-11 11:25:00,32.25,32.25,32.13,32.14,42600.0,29.6877,29.6877,29.5773,29.5865,42600.0
2014-06-11 11:30:00,32.13,32.25,32.13,32.25,34500.0,29.5773,29.6877,29.5773,29.6877,34500.0
2014-06-11 11:35:00,32.25,32.28,32.24,32.28,19700.0,29.6877,29.7154,29.6785,29.7154,19700.0
2014-06-11 11:40:00,32.28,32.29,32.27,32.29,23400.0,29.7154,29.7246,29.7061,29.7246,23400.0
2014-06-11 11:45:00,32.29,32.31,32.26,32.29,45000.0,29.7246,29.743,29.6969,29.7246,45000.0
2014-06-11 11:50:00,32.3,32.31,32.29,32.3,9700.0,29.7338,29.743,29.7246,29.7338,9700.0
2014-06-11 11:55:00,32.31,32.31,32.29,32.31,23100.0,29.743,29.743,29.7246,29.743,23100.0
2014-06-11 12:00:00,32.3,32.31,32.27,32.28,25700.0,29.7338,29.743,29.7061,29.7154,25700.0
2014-06-11 12:05:00,32.27,32.32,32.27,32.32,21000.0,29.7061,29.7522,29.7061,29.7522,21000.0
2014-06-11 12:10:00,32.31,32.32,32.3,32.32,15300.0,29.743,29.7522,29.7338,29.7522,15300.0
2014-06-11 12:15:00,32.32,32.32,32.26,32.27,27200.0,29.7522,29.7522,29.6969,29.7061,27200.0
2014-06-11 12:20:00,32.27,32.29,32.26,32.27,17700.0,29.7061,29.7246,29.6969,29.7061,17700.0
2014-06-11 12:25:00,32.27,32.27,32.25,32.25,13500.0,29.7061,29.7061,29.6877,29.6877,13500.0
2014-06-11 12:30:00,32.25,32.27,32.25,32.27,9600.0,29.6877,29.7061,29.6877,29.7061,9600.0
2014-06-11 12:35:00,32.27,32.27,32.23,32.23,20300.0,29.7061,29.7061,29.6693,29.6693,20300.0
2014-06-11 12:40:00,32.23,32.27,32.23,32.23,31300.0,29.6693,29.7061,29.6693,29.6693,31300.0
2014-06-11 12:45:00,32.24,32.24,32.23,32.24,7700.0,29.6785,29.6785,29.6693,29.6785,7700.0
2014-06-11 12:50:00,32.24,32.24,32.23,32.24,4500.0,29.6785,29.6785,29.6693,29.6785,4500.0
2014-06-11 12:55:00,32.23,32.24,32.23,32.24,17700.0,29.6693,29.6785,29.6693,29.6785,17700.0
2014-06-11 13:00:00,32.24,32.24,32.19,32.2,25100.0,29.6785,29.6785,29.6325,29.6417,25100.0
2014-06-11 13:05:00,32.2,32.21,32.18,32.2,14800.0,29.6417,29.6509,29.6233,29.6417,14800.0
2014-06-11 13:10:00,32.21,32.21,32.19,32.19,12100.0,29.6509,29.6509,29.6325,29.6325,12100.0
2014-06-11 13:15:00,32.2,32.2,32.19,32.2,8000.0,29.6417,29.6417,29.6325,29.6417,8000.0
2014-06-11 13:20:00,32.19,32.22,32.19,32.21,18200.0,29.6325,29.6601,29.6325,29.6509,18200.0
2014-06-11 13:25:00,32.22,32.22,32.2,32.21,13400.0,29.6601,29.6601,29.6417,29.6509,13400.0
2014-06-11 13:30:00,32.2,32.21,32.2,32.2,6100.0,29.6417,29.6509,29.6417,29.6417,6100.0
2014-06-11 13:35:00,32.21,32.21,32.2,32.2,8100.0,29.6509,29.6509,29.6417,29.6417,8100.0
2014-06-11 13:40:00,32.2,32.21,32.2,32.21,9500.0,29.6417,29.6509,29.6417,29.6509,9500.0
2014-06-11 13:45:00,32.21,32.21,32.2,32.2,21600.0,29.6509,29.6509,29.6417,29.6417,21600.0
2014-06-11 13:50:00,32.2,32.23,32.19,32.22,24700.0,29.6417,29.6693,29.6325,29.6601,24700.0
2014-06-11 13:55:00,32.23,32.23,32.22,32.23,8300.0,29.6693,29.6693,29.6601,29.6693,8300.0
2014-06-11 14:00:00,32.22,32.23,32.19,32.19,21600.0,29.6601,29.6693,29.6325,29.6325,21600.0
2014-06-11 14:05:00,32.19,32.2,32.16,32.16,15300.0,29.6325,29.6417,29.6049,29.6049,15300.0
2014-06-11 14:10:00,32.16,32.16,32.13,32.13,21100.0,29.6049,29.6049,29.5773,29.5773,21100.0
2014-06-11 14:15:00,32.13,32.16,32.12,32.16,20100.0,29.5773,29.6049,29.5681,29.6049,20100.0
2014-06-11 14:20:00,32.16,32.16,32.11,32.12,23400.0,29.6049,29.6049,29.5589,29.5681,23400.0
2014-06-11 14:25:00,32.12,32.12,32.11,32.12,13400.0,29.5681,29.5681,29.5589,29.5681,13400.0
2014-06-11 14:30:00,32.12,32.12,32.11,32.12,8100.0,29.5681,29.5681,29.5589,29.5681,8100.0
2014-06-11 14:35:00,32.11,32.12,32.11,32.11,8000.0,29.5589,29.5681,29.5589,29.5589,8000.0
2014-06-11 14:40:00,32.11,32.12,32.11,32.12,8000.0,29.5589,29.5681,29.5589,29.5681,8000.0
2014-06-11 14:45:00,32.12,32.16,32.11,32.15,27400.0,29.5681,29.6049,29.5589,29.5957,27400.0
2014-06-11 14:50:00,32.14,32.15,32.14,32.15,6800.0,29.5865,29.5957,29.5865,29.5957,6800.0
2014-06-11 14:55:00,32.15,32.15,32.14,32.15,13400.0,29.5957,29.5957,29.5865,29.5957,13400.0
2014-06-11 15:00:00,32.15,32.15,32.12,32.12,28400.0,29.5957,29.5957,29.5681,29.5681,28400.0
2014-06-11 15:05:00,32.12,32.13,32.12,32.13,17000.0,29.5681,29.5773,29.5681,29.5773,17000.0
2014-06-11 15:10:00,32.13,32.13,32.12,32.13,15100.0,29.5773,29.5773,29.5681,29.5773,15100.0
2014-06-11 15:15:00,32.13,32.13,32.12,32.13,11000.0,29.5773,29.5773,29.5681,29.5773,11000.0
2014-06-11 15:20:00,32.12,32.14,32.1,32.11,179700.0,29.5681,29.5865,29.5497,29.5589,179700.0
2014-06-11 15:25:00,32.12,32.13,32.09,32.13,241900.0,29.5681,29.5773,29.5405,29.5773,241900.0
2014-06-11 15:30:00,32.13,32.19,32.13,32.19,29400.0,29.5773,29.6325,29.5773,29.6325,29400.0
2014-06-11 15:35:00,32.19,32.2,32.18,32.19,26700.0,29.6325,29.6417,29.6233,29.6325,26700.0
2014-06-11 15:40:00,32.19,32.19,32.17,32.17,25500.0,29.6325,29.6325,29.6141,29.6141,25500.0
2014-06-11 15:45:00,32.17,32.2,32.17,32.2,59200.0,29.6141,29.6417,29.6141,29.6417,59200.0
2014-06-11 15:50:00,32.2,32.2,32.16,32.16,57600.0,29.6417,29.6417,29.6049,29.6049,57600.0
2014-06-11 15:55:00,32.16,32.16,32.13,32.14,151200.0,29.6049,29.6049,29.5773,29.5865,151200.0
2014-06-12 09:30:00,32.08,32.08,32.0,32.02,28700.0,29.5312,29.5312,29.4576,29.476,28700.0
2014-06-12 09:35:00,32.02,32.04,31.92,31.98,53900.0,29.476,29.4944,29.384,29.4392,53900.0
2014-06-12 09:40:00,31.99,32.01,31.94,31.97,37900.0,29.4484,29.4668,29.4024,29.43,37900.0
2014-06-12 09:45:00,31.96,32.0,31.95,31.96,29900.0,29.4208,29.4576,29.4116,29.4208,29900.0
2014-06-12 09:50:00,31.96,31.96,31.9,31.95,44700.0,29.4208,29.4208,29.3655,29.4116,44700.0
2014-06-12 09:55:00,31.94,31.99,31.94,31.96,62300.0,29.4024,29.4484,29.4024,29.4208,62300.0
2014-06-12 10:00:00,31.96,31.96,31.92,31.93,59300.0,29.4208,29.4208,29.384,29.3932,59300.0
2014-06-12 10:05:00,31.93,31.94,31.88,31.9,51500.0,29.3932,29.4024,29.3471,29.3655,51500.0
2014-06-12 10:10:00,31.9,31.92,31.85,31.87,54500.0,29.3655,29.384,29.3195,29.3379,54500.0
2014-06-12 10:15:00,31.87,31.89,31.86,31.87,47000.0,29.3379,29.3563,29.3287,29.3379,47000.0
2014-06-12 10:20:00,31.87,31.88,31.82,31.83,39700.0,29.3379,29.3471,29.2919,29.3011,39700.0
2014-06-12 10:25:00,31.84,31.85,31.82,31.83,36700.0,29.3103,29.3195,29.2919,29.3011,36700.0
2014-06-12 10:30:00,31.83,31.95,31.83,31.95,81100.0,29.3011,29.4116,29.3011,29.4116,81100.0
2014-06-12 10:35:00,31.95,32.01,31.95,31.99,88600.0,29.4116,29.4668,29.4116,29.4484,88600.0
2014-06-12 10:40:00,31.99,32.02,31.97,32.02,57400.0,29.4484,29.476,29.43,29.476,57400.0
2014-06-12 10:45:00,32.02,32.07,32.02,32.06,24500.0,29.476,29.522,29.476,29.5128,24500.0
2014-06-12 10:50:00,32.06,32.07,32.05,32.05,26700.0,29.5128,29.522,29.5036,29.5036,26700.0
2014-06-12 10:55:00,32.05,32.07,32.05,32.07,13500.0,29.5036,29.522,29.5036,29.522,13500.0
2014-06-12 11:00:00,32.07,32.11,32.06,32.09,25000.0,29.522,29.5589,29.5128,29.5405,25000.0
2014-06-12 11:05:00,32.09,32.11,32.09,32.11,27500.0,29.5405,29.5589,29.5405,29.5589,27500.0
2014-06-12 11:10:00,32.1,32.1,32.09,32.1,6800.0,29.5497,29.5497,29.5405,29.5497,6800.0
2014-06-12 11:15:00,32.1,32.1,32.08,32.08,10200.0,29.5497,29.5497,29.5312,29.5312,10200.0
2014-06-12 11:20:00,32.09,32.1,32.08,32.09,17000.0,29.5405,29.5497,29.5312,29.5405,17000.0
2014-06-12 11:25:00,32.09,32.13,32.08,32.09,31300.0,29.5405,29.5773,29.5312,29.5405,31300.0
2014-06-12 11:30:00,32.09,32.12,32.08,32.1,28900.0,29.5405,29.5681,29.5312,29.5497,28900.0
2014-06-12 11:35:00,32.09,32.11,32.09,32.11,9000.0,29.5405,29.5589,29.5405,29.5589,9000.0
2014-06-12 11:40:00,32.1,32.13,32.1,32.11,33000.0,29.5497,29.5773,29.5497,29.5589,33000.0
2014-06-12 11:45:00,32.1,32.12,32.1,32.11,15600.0,29.5497,29.5681,29.5497,29.5589,15600.0
2014-06-12 11:50:00,32.1,32.11,32.08,32.08,10200.0,29.5497,29.5589,29.5312,29.5312,10200.0
2014-06-12 11:55:00,32.08,32.09,32.06,32.07,9900.0,29.5312,29.5405,29.5128,29.522,9900.0
2014-06-12 12:00:00,32.06,32.07,32.05,32.06,10000.0,29.5128,29.522,29.5036,29.5128,10000.0
2014-06-12 12:05:00,32.05,32.09,32.05,32.08,39600.0,29.5036,29.5405,29.5036,29.5312,39600.0
2014-06-12 12:10:00,32.08,32.08,32.07,32.08,10800.0,29.5312,29.5312,29.522,29.5312,10800.0
2014-06-12 12:15:00,32.08,32.08,32.05,32.07,38800.0,29.5312,29.5312,29.5036,29.522,38800.0
2014-06-12 12:20:00,32.07,32.07,32.06,32.07,6900.0,29.522,29.522,29.5128,29.522,6900.0
2014-06-12 12:25:00,32.07,32.07,32.06,32.07,11100.0,29.522,29.522,29.5128,29.522,11100.0
2014-06-12 12:30:00,32.07,32.07,32.06,32.06,5300.0,29.522,29.522,29.5128,29.5128,5300.0
2014-06-12 12:35:00,32.06,32.08,32.06,32.08,23300.0,29.5128,29.5312,29.5128,29.5312,23300.0
2014-06-12 12:40:00,32.08,32.08,32.07,32.07,10900.0,29.5312,29.5312,29.522,29.522,10900.0
2014-06-12 12:45:00,32.07,32.08,32.07,32.08,8200.0,29.522,29.5312,29.522,29.5312,8200.0
2014-06-12 12:50:00,32.08,32.08,32.03,32.04,32300.0,29.5312,29.5312,29.4852,29.4944,32300.0
2014-06-12 12:55:00,32.04,32.04,32.03,32.04,7200.0,29.4944,29.4944,29.4852,29.4944,7200.0
2014-06-12 13:00:00,32.03,32.04,32.03,32.03,17600.0,29.4852,29.4944,29.4852,29.4852,17600.0
2014-06-12 13:05:00,32.04,32.04,32.02,32.03,18100.0,29.4944,29.4944,29.476,29.4852,18100.0
2014-06-12 13:10:00,32.03,32.03,32.02,32.02,5700.0,29.4852,29.4852,29.476,29.476,5700.0
2014-06-12 13:15:00,32.02,32.03,32.02,32.02,19000.0,29.476,29.4852,29.476,29.476,19000.0
2014-06-12 13:20:00,32.03,32.03,32.02,32.02,5100.0,29.4852,29.4852,29.476,29.476,5100.0
2014-06-12 13:25:00,32.02,32.03,32.02,32.02,9300.0,29.476,29.4852,29.476,29.476,9300.0
2014-06-12 13:30:00,32.02,32.03,31.96,31.96,36800.0,29.476,29.4852,29.4208,29.4208,36800.0
2014-06-12 13:35:00,31.97,31.97,31.95,31.97,42500.0,29.43,29.43,29.4116,29.43,42500.0
2014-06-12 13:40:00,31.97,31.99,31.96,31.98,26400.0,29.43,29.4484,29.4208,29.4392,26400.0
2014-06-12 13:45:00,31.99,32.0,31.98,31.99,15200.0,29.4484,29.4576,29.4392,29.4484,15200.0
2014-06-12 13:50:00,32.0,32.0,31.97,31.98,47400.0,29.4576,29.4576,29.43,29.4392,47400.0
2014-06-12 13:55:00,31.98,32.0,31.97,31.99,40300.0,29.4392,29.4576,29.43,29.4484,40300.0
2014-06-12 14:00:00,31.98,31.99,31.98,31.99,6600.0,29.4392,29.4484,29.4392,29.4484,6600.0
2014-06-12 14:05:00,31.99,31.99,31.98,31.99,6000.0,29.4484,29.4484,29.4392,29.4484,6000.0
2014-06-12 14:10:00,31.99,31.99,31.98,31.98,5900.0,29.4484,29.4484,29.4392,29.4392,5900.0
2014-06-12 14:15:00,31.98,31.99,31.98,31.99,5100.0,29.4392,29.4484,29.4392,29.4484,5100.0
2014-06-12 14:20:00,31.99,31.99,31.98,31.99,10300.0,29.4484,29.4484,29.4392,29.4484,10300.0
2014-06-12 14:25:00,31.99,31.99,31.98,31.99,5800.0,29.4484,29.4484,29.4392,29.4484,5800.0
2014-06-12 14:30:00,31.99,31.99,31.98,31.99,36500.0,29.4484,29.4484,29.4392,29.4484,36500.0
2014-06-12 14:35:00,31.99,31.99,31.98,31.99,12100.0,29.4484,29.4484,29.4392,29.4484,12100.0
2014-06-12 14:40:00,31.99,31.99,31.98,31.98,12700.0,29.4484,29.4484,29.4392,29.4392,12700.0
2014-06-12 14:45:00,31.99,31.99,31.98,31.99,8000.0,29.4484,29.4484,29.4392,29.4484,8000.0
2014-06-12 14:50:00,31.99,31.99,31.98,31.99,14400.0,29.4484,29.4484,29.4392,29.4484,14400.0
2014-06-12 14:55:00,31.99,32.0,31.98,32.0,25900.0,29.4484,29.4576,29.4392,29.4576,25900.0
2014-06-12 15:00:00,32.0,32.03,31.99,32.03,24400.0,29.4576,29.4852,29.4484,29.4852,24400.0
2014-06-12 15:05:00,32.03,32.03,31.99,32.0,38800.0,29.4852,29.4852,29.4484,29.4576,38800.0
2014-06-12 15:10:00,31.99,31.99,31.98,31.99,43800.0,29.4484,29.4484,29.4392,29.4484,43800.0
2014-06-12 15:15:00,31.99,32.01,31.99,32.01,21700.0,29.4484,29.4668,29.4484,29.4668,21700.0
2014-06-12 15:20:00,32.01,32.01,31.98,32.0,28900.0,29.4668,29.4668,29.4392,29.4576,28900.0
2014-06-12 15:25:00,32.0,32.0,31.98,31.99,35300.0,29.4576,29.4576,29.4392,29.4484,35300.0
2014-06-12 15:30:00,31.98,32.0,31.98,32.0,36000.0,29.4392,29.4576,29.4392,29.4576,36000.0
2014-06-12 15:35:00,32.0,32.0,31.99,31.99,34700.0,29.4576,29.4576,29.4484,29.4484,34700.0
2014-06-12 15:40:00,31.99,32.0,31.99,32.0,40400.0,29.4484,29.4576,29.4484,29.4576,40400.0
2014-06-12 15:45:00,31.99,32.02,31.98,32.0,168200.0,29.4484,29.476,29.4392,29.4576,168200.0
2014-06-12 15:50:00,32.0,32.01,31.99,31.99,80700.0,29.4576,29.4668,29.4484,29.4484,80700.0
2014-06-12 15:55:00,31.99,32.01,31.96,31.99,547900.0,29.4484,29.4668,29.4208,29.4484,547900.0
2014-06-13 09:30:00,31.96,32.05,31.87,31.9,37800.0,29.4208,29.5036,29.3379,29.3655,37800.0
2014-06-13 09:35:00,31.9,31.95,31.88,31.89,7000.0,29.3655,29.4116,29.3471,29.3563,7000.0
2014-06-13 09:40:00,31.9,31.95,31.85,31.9,176800.0,29.3655,29.4116,29.3195,29.3655,176800.0
2014-06-13 09:45:00,31.9,31.91,31.88,31.9,14400.0,29.3655,29.3748,29.3471,29.3655,14400.0
2014-06-13 09:50:00,31.9,31.94,31.9,31.94,8400.0,29.3655,29.4024,29.3655,29.4024,8400.0
2014-06-13 09:55:00,31.93,31.94,31.9,31.91,24700.0,29.3932,29.4024,29.3655,29.3748,24700.0
2014-06-13 10:00:00,31.91,31.94,31.87,31.87,125700.0,29.3748,29.4024,29.3379,29.3379,125700.0
2014-06-13 10:05:00,31.87,31.88,31.85,31.87,97300.0,29.3379,29.3471,29.3195,29.3379,97300.0
2014-06-13 10:10:00,31.87,31.87,31.83,31.85,35500.0,29.3379,29.3379,29.3011,29.3195,35500.0
2014-06-13 10:15:00,31.85,31.86,31.84,31.86,48300.0,29.3195,29.3287,29.3103,29.3287,48300.0
2014-06-13 10:20:00,31.86,31.92,31.86,31.89,66400.0,29.3287,29.384,29.3287,29.3563,66400.0
2014-06-13 10:25:00,31.89,31.89,31.86,31.86,35300.0,29.3563,29.3563,29.3287,29.3287,35300.0
2014-06-13 10:30:00,31.87,31.96,31.86,31.96,39100.0,29.3379,29.4208,29.3287,29.4208,39100.0
2014-06-13 10:35:00,31.96,31.99,31.96,31.98,19400.0,29.4208,29.4484,29.4208,29.4392,19400.0
2014-06-13 10:40:00,31.98,32.0,31.98,32.0,7200.0,29.4392,29.4576,29.4392,29.4576,7200.0
2014-06-13 10:45:00,32.0,32.01,31.98,32.01,19800.0,29.4576,29.4668,29.4392,29.4668,19800.0
2014-06-13 10:50:00,32.01,32.04,32.01,32.03,7500.0,29.4668,29.4944,29.4668,29.4852,7500.0
2014-06-13 10:55:00,32.03,32.07,32.03,32.07,10900.0,29.4852,29.522,29.4852,29.522,10900.0
2014-06-13 11:00:00,32.07,32.07,32.04,32.05,11700.0,29.522,29.522,29.4944,29.5036,11700.0
2014-06-13 11:05:00,32.05,32.06,32.04,32.05,7700.0,29.5036,29.5128,29.4944,29.5036,7700.0
2014-06-13 11:10:00,32.05,32.07,32.05,32.05,7600.0,29.5036,29.522,29.5036,29.5036,7600.0
2014-06-13 11:15:00,32.05,32.06,32.04,32.05,7800.0,29.5036,29.5128,29.4944,29.5036,7800.0
2014-06-13 11:20:00,32.05,32.05,32.04,32.05,13500.0,29.5036,29.5036,29.4944,29.5036,13500.0
2014-06-13 11:25:00,32.05,32.05,32.04,32.04,4800.0,29.5036,29.5036,29.4944,29.4944,4800.0
2014-06-13 11:30:00,32.05,32.05,32.01,32.01,14300.0,29.5036,29.5036,29.4668,29.4668,14300.0
2014-06-13 11:35:00,32.02,32.02,32.0,32.01,7400.0,29.476,29.476,29.4576,29.4668,7400.0
2014-06-13 11:40:00,32.0,32.01,32.0,32.01,2100.0,29.4576,29.4668,29.4576,29.4668,2100.0
2014-06-13 11:45:00,32.01,32.01,32.0,32.01,2400.0,29.4668,29.4668,29.4576,29.4668,2400.0
2014-06-13 11:50:00,32.01,32.02,32.0,32.02,8800.0,29.4668,29.476,29.4576,29.476,8800.0
2014-06-13 11:55:00,32.02,32.02,32.02,32.02,6200.0,29.476,29.476,29.476,29.476,6200.0
2014-06-13 12:00:00,32.02,32.02,32.01,32.02,2100.0,29.476,29.476,29.4668,29.476,2100.0
2014-06-13 12:05:00,32.01,32.03,32.01,32.01,9100.0,29.4668,29.4852,29.4668,29.4668,9100.0
2014-06-13 12:10:00,32.01,32.02,32.0,32.01,3600.0,29.4668,29.476,29.4576,29.4668,3600.0
2014-06-13 12:15:00,32.02,32.02,32.01,32.02,2400.0,29.476,29.476,29.4668,29.476,2400.0
2014-06-13 12:20:00,32.03,32.04,32.02,32.02,7500.0,29.4852,29.4944,29.476,29.476,7500.0
2014-06-13 12:25:00,32.02,32.02,32.02,32.02,2400.0,29.476,29.476,29.476,29.476,2400.0
2014-06-13 12:30:00,32.02,32.04,32.02,32.04,3400.0,29.476,29.4944,29.476,29.4944,3400.0
2014-06-13 12:35:00,32.03,32.05,32.01,32.02,11300.0,29.4852,29.5036,29.4668,29.476,11300.0
2014-06-13 12:40:00,32.01,32.01,32.0,32.01,4900.0,29.4668,29.4668,29.4576,29.4668,4900.0
2014-06-13 12:45:00,32.02,32.04,32.0,32.0,30300.0,29.476,29.4944,29.4576,29.4576,30300.0
2014-06-13 12:50:00,32.0,32.01,32.0,32.01,1000.0,29.4576,29.4668,29.4576,29.4668,1000.0
2014-06-13 12:55:00,32.0,32.03,32.0,32.03,5300.0,29.4576,29.4852,29.4576,29.4852,5300.0
2014-06-13 13:00:00,32.02,32.08,32.02,32.06,14200.0,29.476,29.5312,29.476,29.5128,14200.0
2014-06-13 13:05:00,32.05,32.06,32.05,32.06,15200.0,29.5036,29.5128,29.5036,29.5128,15200.0
2014-06-13 13:10:00,32.05,32.06,32.05,32.06,6100.0,29.5036,29.5128,29.5036,29.5128,6100.0
2014-06-13 13:15:00,32.05,32.07,32.05,32.07,7700.0,29.5036,29.522,29.5036,29.522,7700.0
2014-06-13 13:20:00,32.08,32.08,32.06,32.07,5500.0,29.5312,29.5312,29.5128,29.522,5500.0
2014-06-13 13:25:00,32.06,32.07,32.06,32.07,1500.0,29.5128,29.522,29.5128,29.522,1500.0
2014-06-13 13:30:00,32.06,32.07,32.06,32.06,3200.0,29.5128,29.522,29.5128,29.5128,3200.0
2014-06-13 13:35:00,32.06,32.07,32.05,32.05,4500.0,29.5128,29.522,29.5036,29.5036,4500.0
2014-06-13 13:40:00,32.05,32.09,32.05,32.09,10100.0,29.5036,29.5405,29.5036,29.5405,10100.0
2014-06-13 13:45:00,32.07,32.09,32.07,32.09,2300.0,29.522,29.5405,29.522,29.5405,2300.0
2014-06-13 13:50:00,32.09,32.1,32.09,32.1,6000.0,29.5405,29.5497,29.5405,29.5497,6000.0
2014-06-13 13:55:00,32.1,32.1,32.08,32.09,13300.0,29.5497,29.5497,29.5312,29.5405,13300.0
2014-06-13 14:00:00,32.09,32.1,32.09,32.09,7000.0,29.5405,29.5497,29.5405,29.5405,7000.0
2014-06-13 14:05:00,32.08,32.09,32.07,32.08,11000.0,29.5312,29.5405,29.522,29.5312,11000.0
2014-06-13 14:10:00,32.09,32.09,32.08,32.08,300.0,29.5405,29.5405,29.5312,29.5312,300.0
2014-06-13 14:15:00,32.09,32.12,32.08,32.12,22900.0,29.5405,29.5681,29.5312,29.5681,22900.0
2014-06-13 14:20:00,32.12,32.12,32.09,32.11,23600.0,29.5681,29.5681,29.5405,29.5589,23600.0
2014-06-13 14:25:00,32.11,32.11,32.09,32.09,1800.0,29.5589,29.5589,29.5405,29.5405,1800.0
2014-06-13 14:30:00,32.1,32.11,32.09,32.09,17100.0,29.5497,29.5589,29.5405,29.5405,17100.0
2014-06-13 14:35:00,32.08,32.09,32.07,32.08,8700.0,29.5312,29.5405,29.522,29.5312,8700.0
2014-06-13 14:40:00,32.09,32.1,32.08,32.09,11000.0,29.5405,29.5497,29.5312,29.5405,11000.0
2014-06-13 14:45:00,32.1,32.11,32.09,32.11,6000.0,29.5497,29.5589,29.5405,29.5589,6000.0
2014-06-13 14:50:00,32.1,32.1,32.09,32.09,11100.0,29.5497,29.5497,29.5405,29.5405,11100.0
2014-06-13 14:55:00,32.1,32.1,32.08,32.09,8900.0,29.5497,29.5497,29.5312,29.5405,8900.0
2014-06-13 15:00:00,32.09,32.1,32.08,32.1,14600.0,29.5405,29.5497,29.5312,29.5497,14600.0
2014-06-13 15:05:00,32.1,32.14,32.1,32.14,12100.0,29.5497,29.5865,29.5497,29.5865,12100.0
2014-06-13 15:10:00,32.14,32.14,32.11,32.12,9200.0,29.5865,29.5865,29.5589,29.5681,9200.0
2014-06-13 15:15:00,32.12,32.12,32.1,32.1,40100.0,29.5681,29.5681,29.5497,29.5497,40100.0
2014-06-13 15:20:00,32.11,32.11,32.06,32.07,26500.0,29.5589,29.5589,29.5128,29.522,26500.0
2014-06-13 15:25:00,32.07,32.1,32.07,32.1,27000.0,29.522,29.5497,29.522,29.5497,27000.0
2014-06-13 15:30:00,32.1,32.1,32.07,32.09,41900.0,29.5497,29.5497,29.522,29.5405,41900.0
2014-06-13 15:35:00,32.1,32.12,32.09,32.12,26800.0,29.5497,29.5681,29.5405,29.5681,26800.0
2014-06-13 15:40:00,32.11,32.12,32.08,32.08,24800.0,29.5589,29.5681,29.5312,29.5312,24800.0
2014-06-13 15:45:00,32.08,32.08,32.05,32.07,31600.0,29.5312,29.5312,29.5036,29.522,31600.0
2014-06-13 15:50:00,32.07,32.1,32.07,32.09,44600.0,29.522,29.5497,29.522,29.5405,44600.0
2014-06-13 15:55:00,32.09,32.13,32.08,32.12,196400.0,29.5405,29.5773,29.5312,29.5681,196400.0
2014-06-16 09:30:00,32.08,32.1,31.99,32.02,39500.0,29.5312,29.5497,29.4484,29.476,39500.0
2014-06-16 09:35:00,32.03,32.13,32.01,32.06,14500.0,29.4852,29.5773,29.4668,29.5128,14500.0
2014-06-16 09:40:00,32.06,32.1,32.04,32.05,26200.0,29.5128,29.5497,29.4944,29.5036,26200.0
2014-06-16 09:45:00,32.05,32.09,32.01,32.09,16000.0,29.5036,29.5405,29.4668,29.5405,16000.0
2014-06-16 09:50:00,32.09,32.13,32.08,32.1,10500.0,29.5405,29.5773,29.5312,29.5497,10500.0
2014-06-16 09:55:00,32.11,32.13,32.05,32.05,12800.0,29.5589,29.5773,29.5036,29.5036,12800.0
2014-06-16 10:00:00,32.05,32.11,32.04,32.11,21700.0,29.5036,29.5589,29.4944,29.5589,21700.0
2014-06-16 10:05:00,32.11,32.11,32.06,32.07,14300.0,29.5589,29.5589,29.5128,29.522,14300.0
2014-06-16 10:10:00,32.07,32.11,32.07,32.09,19600.0,29.522,29.5589,29.522,29.5405,19600.0
2014-06-16 10:15:00,32.09,32.11,32.09,32.11,8400.0,29.5405,29.5589,29.5405,29.5589,8400.0
2014-06-16 10:20:00,32.11,32.13,32.11,32.12,12600.0,29.5589,29.5773,29.5589,29.5681,12600.0
2014-06-16 10:25:00,32.12,32.14,32.11,32.13,16600.0,29.5681,29.5865,29.5589,29.5773,16600.0
2014-06-16 10:30:00,32.13,32.17,32.12,32.17,33600.0,29.5773,29.6141,29.5681,29.6141,33600.0
2014-06-16 10:35:00,32.16,32.17,32.15,32.17,30200.0,29.6049,29.6141,29.5957,29.6141,30200.0
2014-06-16 10:40:00,32.17,32.17,32.12,32.16,32600.0,29.6141,29.6141,29.5681,29.6049,32600.0
2014-06-16 10:45:00,32.16,32.18,32.13,32.18,23500.0,29.6049,29.6233,29.5773,29.6233,23500.0
2014-06-16 10:50:00,32.17,32.18,32.16,32.17,20700.0,29.6141,29.6233,29.6049,29.6141,20700.0
2014-06-16 10:55:00,32.18,32.21,32.17,32.21,15900.0,29.6233,29.6509,29.6141,29.6509,15900.0
2014-06-16 11:00:00,32.21,32.21,32.2,32.2,22300.0,29.6509,29.6509,29.6417,29.6417,22300.0
2014-06-16 11:05:00,32.2,32.21,32.17,32.17,31300.0,29.6417,29.6509,29.6141,29.6141,31300.0
2014-06-16 11:10:00,32.17,32.21,32.17,32.19,103400.0,29.6141,29.6509,29.6141,29.6325,103400.0
2014-06-16 11:15:00,32.18,32.21,32.13,32.13,59000.0,29.6233,29.6509,29.5773,29.5773,59000.0
2014-06-16 11:20:00,32.13,32.13,32.11,32.13,20900.0,29.5773,29.5773,29.5589,29.5773,20900.0
2014-06-16 11:25:00,32.13,32.13,32.11,32.13,25300.0,29.5773,29.5773,29.5589,29.5773,25300.0
2014-06-16 11:30:00,32.13,32.13,32.09,32.1,43300.0,29.5773,29.5773,29.5405,29.5497,43300.0
2014-06-16 11:35:00,32.09,32.1,32.09,32.1,13300.0,29.5405,29.5497,29.5405,29.5497,13300.0
2014-06-16 11:40:00,32.1,32.1,32.09,32.1,5200.0,29.5497,29.5497,29.5405,29.5497,5200.0
2014-06-16 11:45:00,32.1,32.1,32.08,32.08,13300.0,29.5497,29.5497,29.5312,29.5312,13300.0
2014-06-16 11:50:00,32.07,32.08,32.06,32.07,12400.0,29.522,29.5312,29.5128,29.522,12400.0
2014-06-16 11:55:00,32.07,32.07,32.06,32.07,5600.0,29.522,29.522,29.5128,29.522,5600.0
2014-06-16 12:00:00,32.07,32.09,32.06,32.09,15500.0,29.522,29.5405,29.5128,29.5405,15500.0
2014-06-16 12:05:00,32.09,32.1,32.09,32.1,10200.0,29.5405,29.5497,29.5405,29.5497,10200.0
2014-06-16 12:10:00,32.1,32.12,32.1,32.12,7600.0,29.5497,29.5681,29.5497,29.5681,7600.0
2014-06-16 12:15:00,32.12,32.13,32.11,32.11,37800.0,29.5681,29.5773,29.5589,29.5589,37800.0
2014-06-16 12:20:00,32.1,32.11,32.09,32.11,15100.0,29.5497,29.5589,29.5405,29.5589,15100.0
2014-06-16 12:25:00,32.11,32.11,32.1,32.11,3300.0,29.5589,29.5589,29.5497,29.5589,3300.0
2014-06-16 12:30:00,32.11,32.11,32.09,32.11,15700.0,29.5589,29.5589,29.5405,29.5589,15700.0
2014-06-16 12:35:00,32.1,32.11,32.1,32.11,9400.0,29.5497,29.5589,29.5497,29.5589,9400.0
2014-06-16 12:40:00,32.1,32.11,32.1,32.11,3600.0,29.5497,29.5589,29.5497,29.5589,3600.0
2014-06-16 12:45:00,32.1,32.11,32.09,32.09,16900.0,29.5497,29.5589,29.5405,29.5405,16900.0
2014-06-16 12:50:00,32.1,32.1,32.09,32.09,13500.0,29.5497,29.5497,29.5405,29.5405,13500.0
2014-06-16 12:55:00,32.09,32.1,32.09,32.09,7400.0,29.5405,29.5497,29.5405,29.5405,7400.0
2014-06-16 13:00:00,32.09,32.09,32.07,32.08,47900.0,29.5405,29.5405,29.522,29.5312,47900.0
2014-06-16 13:05:00,32.07,32.08,32.06,32.08,52300.0,29.522,29.5312,29.5128,29.5312,52300.0
2014-06-16 13:10:00,32.08,32.08,32.07,32.07,9600.0,29.5312,29.5312,29.522,29.522,9600.0
2014-06-16 13:15:00,32.08,32.09,32.07,32.09,12300.0,29.5312,29.5405,29.522,29.5405,12300.0
2014-06-16 13:20:00,32.09,32.11,32.08,32.11,21600.0,29.5405,29.5589,29.5312,29.5589,21600.0
2014-06-16 13:25:00,32.11,32.12,32.1,32.11,15100.0,29.5589,29.5681,29.5497,29.5589,15100.0
2014-06-16 13:30:00,32.12,32.12,32.11,32.12,81600.0,29.5681,29.5681,29.5589,29.5681,81600.0
2014-06-16 13:35:00,32.11,32.12,32.11,32.12,11100.0,29.5589,29.5681,29.5589,29.5681,11100.0
2014-06-16 13:40:00,32.12,32.12,32.11,32.11,4400.0,29.5681,29.5681,29.5589,29.5589,4400.0
2014-06-16 13:45:00,32.12,32.12,32.11,32.11,6600.0,29.5681,29.5681,29.5589,29.5589,6600.0
2014-06-16 13:50:00,32.12,32.12,32.09,32.09,10100.0,29.5681,29.5681,29.5405,29.5405,10100.0
2014-06-16 13:55:00,32.09,32.1,32.09,32.09,8500.0,29.5405,29.5497,29.5405,29.5405,8500.0
2014-06-16 14:00:00,32.09,32.1,32.09,32.1,7900.0,29.5405,29.5497,29.5405,29.5497,7900.0
2014-06-16 14:05:00,32.1,32.12,32.09,32.12,25300.0,29.5497,29.5681,29.5405,29.5681,25300.0
2014-06-16 14:10:00,32.12,32.12,32.11,32.12,5200.0,29.5681,29.5681,29.5589,29.5681,5200.0
2014-06-16 14:15:00,32.12,32.12,32.11,32.12,6700.0,29.5681,29.5681,29.5589,29.5681,6700.0
2014-06-16 14:20:00,32.12,32.12,32.11,32.11,6700.0,29.5681,29.5681,29.5589,29.5589,6700.0
2014-06-16 14:25:00,32.11,32.12,32.09,32.09,35600.0,29.5589,29.5681,29.5405,29.5405,35600.0
2014-06-16 14:30:00,32.09,32.1,32.07,32.08,50200.0,29.5405,29.5497,29.522,29.5312,50200.0
2014-06-16 14:35:00,32.08,32.1,32.07,32.09,24900.0,29.5312,29.5497,29.522,29.5405,24900.0
2014-06-16 14:40:00,32.09,32.1,32.07,32.09,45600.0,29.5405,29.5497,29.522,29.5405,45600.0
2014-06-16 14:45:00,32.09,32.12,32.08,32.12,33200.0,29.5405,29.5681,29.5312,29.5681,33200.0
2014-06-16 14:50:00,32.12,32.12,32.1,32.1,12400.0,29.5681,29.5681,29.5497,29.5497,12400.0
2014-06-16 14:55:00,32.1,32.12,32.1,32.1,24800.0,29.5497,29.5681,29.5497,29.5497,24800.0
2014-06-16 15:00:00,32.1,32.11,32.1,32.11,15200.0,29.5497,29.5589,29.5497,29.5589,15200.0
2014-06-16 15:05:00,32.11,32.12,32.1,32.11,17900.0,29.5589,29.5681,29.5497,29.5589,17900.0
2014-06-16 15:10:00,32.12,32.12,32.08,32.08,37000.0,29.5681,29.5681,29.5312,29.5312,37000.0
2014-06-16 15:15:00,32.08,32.09,32.08,32.09,35200.0,29.5312,29.5405,29.5312,29.5405,35200.0
2014-06-16 15:20:00,32.09,32.12,32.08,32.12,52500.0,29.5405,29.5681,29.5312,29.5681,52500.0
2014-06-16 15:25:00,32.12,32.14,32.12,32.14,16200.0,29.5681,29.5865,29.5681,29.5865,16200.0
2014-06-16 15:30:00,32.14,32.14,32.11,32.12,29000.0,29.5865,29.5865,29.5589,29.5681,29000.0
2014-06-16 15:35:00,32.12,32.14,32.11,32.14,26000.0,29.5681,29.5865,29.5589,29.5865,26000.0
2014-06-16 15:40:00,32.14,32.14,32.13,32.13,38200.0,29.5865,29.5865,29.5773,29.5773,38200.0
2014-06-16 15:45:00,32.13,32.14,32.13,32.13,29200.0,29.5773,29.5865,29.5773,29.5773,29200.0
2014-06-16 15:50:00,32.13,32.14,32.11,32.12,92200.0,29.5773,29.5865,29.5589,29.5681,92200.0
2014-06-16 15:55:00,32.12,32.13,32.12,32.12,118900.0,29.5681,29.5773,29.5681,29.5681,118900.0
2014-06-17 09:30:00,32.06,32.19,32.06,32.14,45300.0,29.5128,29.6325,29.5128,29.5865,45300.0
2014-06-17 09:35:00,32.13,32.13,32.08,32.08,32100.0,29.5773,29.5773,29.5312,29.5312,32100.0
2014-06-17 09:40:00,32.09,32.2,32.09,32.19,32900.0,29.5405,29.6417,29.5405,29.6325,32900.0
2014-06-17 09:45:00,32.2,32.23,32.2,32.23,31100.0,29.6417,29.6693,29.6417,29.6693,31100.0
2014-06-17 09:50:00,32.23,32.32,32.23,32.31,75200.0,29.6693,29.7522,29.6693,29.743,75200.0
2014-06-17 09:55:00,32.31,32.35,32.31,32.34,27700.0,29.743,29.7798,29.743,29.7706,27700.0
2014-06-17 10:00:00,32.34,32.42,32.34,32.37,64900.0,29.7706,29.8442,29.7706,29.7982,64900.0
2014-06-17 10:05:00,32.37,32.43,32.37,32.42,40400.0,29.7982,29.8534,29.7982,29.8442,40400.0
2014-06-17 10:10:00,32.43,32.44,32.42,32.44,14500.0,29.8534,29.8626,29.8442,29.8626,14500.0
2014-06-17 10:15:00,32.44,32.44,32.43,32.44,26800.0,29.8626,29.8626,29.8534,29.8626,26800.0
2014-06-17 10:20:00,32.44,32.5,32.44,32.49,54000.0,29.8626,29.9179,29.8626,29.9087,54000.0
2014-06-17 10:25:00,32.49,32.5,32.45,32.45,82000.0,29.9087,29.9179,29.8718,29.8718,82000.0
2014-06-17 10:30:00,32.45,32.5,32.45,32.49,54600.0,29.8718,29.9179,29.8718,29.9087,54600.0
2014-06-17 10:35:00,32.49,32.55,32.49,32.54,80600.0,29.9087,29.9639,29.9087,29.9547,80600.0
2014-06-17 10:40:00,32.54,32.56,32.54,32.55,51100.0,29.9547,29.9731,29.9547,29.9639,51100.0
2014-06-17 10:45:00,32.55,32.58,32.54,32.57,71400.0,29.9639,29.9915,29.9547,29.9823,71400.0
2014-06-17 10:50:00,32.57,32.58,32.56,32.57,49300.0,29.9823,29.9915,29.9731,29.9823,49300.0
2014-06-17 10:55:00,32.58,32.59,32.57,32.59,53900.0,29.9915,30.0007,29.9823,30.0007,53900.0
2014-06-17 11:00:00,32.59,32.59,32.58,32.59,42000.0,30.0007,30.0007,29.9915,30.0007,42000.0
2014-06-17 11:05:00,32.58,32.6,32.56,32.57,76900.0,29.9915,30.0099,29.9731,29.9823,76900.0
2014-06-17 11:10:00,32.57,32.58,32.56,32.58,13300.0,29.9823,29.9915,29.9731,29.9915,13300.0
2014-06-17 11:15:00,32.57,32.6,32.57,32.6,39200.0,29.9823,30.0099,29.9823,30.0099,39200.0
2014-06-17 11:20:00,32.6,32.6,32.59,32.6,9200.0,30.0099,30.0099,30.0007,30.0099,9200.0
2014-06-17 11:25:00,32.59,32.67,32.59,32.67,89200.0,30.0007,30.0744,30.0007,30.0744,89200.0
2014-06-17 11:30:00,32.66,32.69,32.62,32.65,51900.0,30.0652,30.0928,30.0283,30.056,51900.0
2014-06-17 11:35:00,32.65,32.66,32.64,32.65,59000.0,30.056,30.0652,30.0468,30.056,59000.0
2014-06-17 11:40:00,32.66,32.67,32.64,32.66,36800.0,30.0652,30.0744,30.0468,30.0652,36800.0
2014-06-17 11:45:00,32.67,32.67,32.62,32.63,43100.0,30.0744,30.0744,30.0283,30.0375,43100.0
2014-06-17 11:50:00,32.63,32.63,32.62,32.63,10800.0,30.0375,30.0375,30.0283,30.0375,10800.0
2014-06-17 11:55:00,32.63,32.63,32.62,32.62,25600.0,30.0375,30.0375,30.0283,30.0283,25600.0
2014-06-17 12:00:00,32.62,32.64,32.62,32.64,21700.0,30.0283,30.0468,30.0283,30.0468,21700.0
2014-06-17 12:05:00,32.64,32.65,32.64,32.65,22800.0,30.0468,30.056,30.0468,30.056,22800.0
2014-06-17 12:10:00,32.65,32.65,32.64,32.65,35500.0,30.056,30.056,30.0468,30.056,35500.0
2014-06-17 12:15:00,32.65,32.7,32.65,32.66,97400.0,30.056,30.102,30.056,30.0652,97400.0
2014-06-17 12:20:00,32.66,32.67,32.63,32.64,43800.0,30.0652,30.0744,30.0375,30.0468,43800.0
2014-06-17 12:25:00,32.63,32.64,32.63,32.64,8400.0,30.0375,30.0468,30.0375,30.0468,8400.0
2014-06-17 12:30:00,32.64,32.64,32.63,32.64,87900.0,30.0468,30.0468,30.0375,30.0468,87900.0
2014-06-17 12:35:00,32.64,32.66,32.63,32.64,50300.0,30.0468,30.0652,30.0375,30.0468,50300.0
2014-06-17 12:40:00,32.65,32.65,32.64,32.65,14500.0,30.056,30.056,30.0468,30.056,14500.0
2014-06-17 12:45:00,32.65,32.65,32.64,32.65,17800.0,30.056,30.056,30.0468,30.056,17800.0
2014-06-17 12:50:00,32.65,32.65,32.64,32.65,74400.0,30.056,30.056,30.0468,30.056,74400.0
2014-06-17 12:55:00,32.65,32.69,32.64,32.67,89000.0,30.056,30.0928,30.0468,30.0744,89000.0
2014-06-17 13:00:00,32.68,32.7,32.67,32.69,58100.0,30.0836,30.102,30.0744,30.0928,58100.0
2014-06-17 13:05:00,32.69,32.7,32.68,32.69,17800.0,30.0928,30.102,30.0836,30.0928,17800.0
2014-06-17 13:10:00,32.7,32.7,32.67,32.68,14700.0,30.102,30.102,30.0744,30.0836,14700.0
2014-06-17 13:15:00,32.68,32.68,32.64,32.66,19900.0,30.0836,30.0836,30.0468,30.0652,19900.0
2014-06-17 13:20:00,32.67,32.67,32.64,32.65,14000.0,30.0744,30.0744,30.0468,30.056,14000.0
2014-06-17 13:25:00,32.65,32.66,32.63,32.64,37100.0,30.056,30.0652,30.0375,30.0468,37100.0
2014-06-17 13:30:00,32.64,32.65,32.63,32.64,26200.0,30.0468,30.056,30.0375,30.0468,26200.0
2014-06-17 13:35:00,32.64,32.64,32.63,32.64,11300.0,30.0468,30.0468,30.0375,30.0468,11300.0
2014-06-17 13:40:00,32.64,32.66,32.63,32.66,36700.0,30.0468,30.0652,30.0375,30.0652,36700.0
2014-06-17 13:45:00,32.66,32.68,32.65,32.66,52600.0,30.0652,30.0836,30.056,30.0652,52600.0
2014-06-17 13:50:00,32.66,32.67,32.64,32.65,29700.0,30.0652,30.0744,30.0468,30.056,29700.0
2014-06-17 13:55:00,32.65,32.66,32.65,32.66,11900.0,30.056,30.0652,30.056,30.0652,11900.0
2014-06-17 14:00:00,32.66,32.66,32.64,32.65,20100.0,30.0652,30.0652,30.0468,30.056,20100.0
2014-06-17 14:05:00,32.65,32.67,32.65,32.67,16000.0,30.056,30.0744,30.056,30.0744,16000.0
2014-06-17 14:10:00,32.66,32.68,32.66,32.68,13600.0,30.0652,30.0836,30.0652,30.0836,13600.0
2014-06-17 14:15:00,32.68,32.68,32.67,32.68,5600.0,30.0836,30.0836,30.0744,30.0836,5600.0
2014-06-17 14:20:00,32.68,32.73,32.67,32.73,31600.0,30.0836,30.1296,30.0744,30.1296,31600.0
2014-06-17 14:25:00,32.73,32.77,32.72,32.75,80600.0,30.1296,30.1664,30.1204,30.148,80600.0
2014-06-17 14:30:00,32.76,32.76,32.73,32.73,39200.0,30.1572,30.1572,30.1296,30.1296,39200.0
2014-06-17 14:35:00,32.73,32.74,32.73,32.73,15400.0,30.1296,30.1388,30.1296,30.1296,15400.0
2014-06-17 14:40:00,32.73,32.74,32.72,32.73,30700.0,30.1296,30.1388,30.1204,30.1296,30700.0
2014-06-17 14:45:00,32.73,32.75,32.72,32.75,30700.0,30.1296,30.148,30.1204,30.148,30700.0
2014-06-17 14:50:00,32.75,32.75,32.74,32.75,16500.0,30.148,30.148,30.1388,30.148,16500.0
2014-06-17 14:55:00,32.74,32.75,32.74,32.74,17500.0,30.1388,30.148,30.1388,30.1388,17500.0
2014-06-17 15:00:00,32.74,32.75,32.71,32.72,39200.0,30.1388,30.148,30.1112,30.1204,39200.0
2014-06-17 15:05:00,32.71,32.72,32.71,32.71,20500.0,30.1112,30.1204,30.1112,30.1112,20500.0
2014-06-17 15:10:00,32.72,32.72,32.71,32.72,31300.0,30.1204,30.1204,30.1112,30.1204,31300.0
2014-06-17 15:15:00,32.71,32.72,32.71,32.72,53700.0,30.1112,30.1204,30.1112,30.1204,53700.0
2014-06-17 15:20:00,32.71,32.72,32.71,32.72,43400.0,30.1112,30.1204,30.1112,30.1204,43400.0
2014-06-17 15:25:00,32.72,32.72,32.71,32.72,41400.0,30.1204,30.1204,30.1112,30.1204,41400.0
2014-06-17 15:30:00,32.72,32.75,32.71,32.75,72900.0,30.1204,30.148,30.1112,30.148,72900.0
2014-06-17 15:35:00,32.75,32.82,32.74,32.79,206600.0,30.148,30.2125,30.1388,30.1848,206600.0
2014-06-17 15:40:00,32.79,32.8,32.74,32.74,37400.0,30.1848,30.194,30.1388,30.1388,37400.0
2014-06-17 15:45:00,32.74,32.79,32.7,32.77,195200.0,30.1388,30.1848,30.102,30.1664,195200.0
2014-06-17 15:50:00,32.77,32.81,32.74,32.8,321800.0,30.1664,30.2032,30.1388,30.194,321800.0
2014-06-17 15:55:00,32.8,32.85,32.79,32.8,468400.0,30.194,30.2401,30.1848,30.194,468400.0
2014-06-18 09:30:00,32.72,32.74,32.53,32.6,61600.0,30.1204,30.1388,29.9455,30.0099,61600.0
2014-06-18 09:35:00,32.6,32.72,32.6,32.69,76400.0,30.0099,30.1204,30.0099,30.0928,76400.0
2014-06-18 09:40:00,32.7,32.73,32.61,32.63,30700.0,30.102,30.1296,30.0191,30.0375,30700.0
2014-06-18 09:45:00,32.64,32.7,32.62,32.66,17700.0,30.0468,30.102,30.0283,30.0652,17700.0
2014-06-18 09:50:00,32.66,32.66,32.58,32.63,26500.0,30.0652,30.0652,29.9915,30.0375,26500.0
2014-06-18 09:55:00,32.63,32.63,32.55,32.59,36400.0,30.0375,30.0375,29.9639,30.0007,36400.0
2014-06-18 10:00:00,32.59,32.61,32.55,32.56,26900.0,30.0007,30.0191,29.9639,29.9731,26900.0
2014-06-18 10:05:00,32.56,32.57,32.53,32.55,41100.0,29.9731,29.9823,29.9455,29.9639,41100.0
2014-06-18 10:10:00,32.55,32.57,32.51,32.55,41500.0,29.9639,29.9823,29.9271,29.9639,41500.0
2014-06-18 10:15:00,32.56,32.63,32.55,32.61,39600.0,29.9731,30.0375,29.9639,30.0191,39600.0
2014-06-18 10:20:00,32.62,32.67,32.61,32.67,31700.0,30.0283,30.0744,30.0191,30.0744,31700.0
2014-06-18 10:25:00,32.68,32.72,32.67,32.69,50500.0,30.0836,30.1204,30.0744,30.0928,50500.0
2014-06-18 10:30:00,32.68,32.69,32.65,32.68,29100.0,30.0836,30.0928,30.056,30.0836,29100.0
2014-06-18 10:35:00,32.67,32.67,32.65,32.67,24100.0,30.0744,30.0744,30.056,30.0744,24100.0
2014-06-18 10:40:00,32.67,32.76,32.65,32.76,81700.0,30.0744,30.1572,30.056,30.1572,81700.0
2014-06-18 10:45:00,32.76,32.76,32.7,32.7,25400.0,30.1572,30.1572,30.102,30.102,25400.0
2014-06-18 10:50:00,32.7,32.73,32.69,32.69,29600.0,30.102,30.1296,30.0928,30.0928,29600.0
2014-06-18 10:55:00,32.68,32.68,32.59,32.6,34500.0,30.0836,30.0836,30.0007,30.0099,34500.0
2014-06-18 11:00:00,32.6,32.6,32.54,32.55,16800.0,30.0099,30.0099,29.9547,29.9639,16800.0
2014-06-18 11:05:00,32.55,32.59,32.54,32.57,53900.0,29.9639,30.0007,29.9547,29.9823,53900.0
2014-06-18 11:10:00,32.57,32.57,32.53,32.53,32700.0,29.9823,29.9823,29.9455,29.9455,32700.0
2014-06-18 11:15:00,32.54,32.54,32.48,32.48,31000.0,29.9547,29.9547,29.8995,29.8995,31000.0
2014-06-18 11:20:00,32.49,32.54,32.49,32.54,36000.0,29.9087,29.9547,29.9087,29.9547,36000.0
2014-06-18 11:25:00,32.54,32.54,32.52,32.52,16600.0,29.9547,29.9547,29.9363,29.9363,16600.0
2014-06-18 11:30:00,32.52,32.54,32.52,32.53,21200.0,29.9363,29.9547,29.9363,29.9455,21200.0
2014-06-18 11:35:00,32.54,32.55,32.5,32.51,30600.0,29.9547,29.9639,29.9179,29.9271,30600.0
2014-06-18 11:40:00,32.51,32.51,32.5,32.51,8400.0,29.9271,29.9271,29.9179,29.9271,8400.0
2014-06-18 11:45:00,32.51,32.56,32.5,32.56,20400.0,29.9271,29.9731,29.9179,29.9731,20400.0
2014-06-18 11:50:00,32.55,32.56,32.49,32.49,34600.0,29.9639,29.9731,29.9087,29.9087,34600.0
2014-06-18 11:55:00,32.49,32.5,32.49,32.5,31800.0,29.9087,29.9179,29.9087,29.9179,31800.0
2014-06-18 12:00:00,32.49,32.53,32.49,32.53,28100.0,29.9087,29.9455,29.9087,29.9455,28100.0
2014-06-18 12:05:00,32.53,32.54,32.5,32.51,9900.0,29.9455,29.9547,29.9179,29.9271,9900.0
2014-06-18 12:10:00,32.5,32.51,32.48,32.5,25700.0,29.9179,29.9271,29.8995,29.9179,25700.0
2014-06-18 12:15:00,32.5,32.51,32.47,32.48,12900.0,29.9179,29.9271,29.8903,29.8995,12900.0
2014-06-18 12:20:00,32.46,32.51,32.46,32.5,23300.0,29.8811,29.9271,29.8811,29.9179,23300.0
2014-06-18 12:25:00,32.51,32.53,32.5,32.51,12500.0,29.9271,29.9455,29.9179,29.9271,12500.0
2014-06-18 12:30:00,32.5,32.5,32.48,32.49,21300.0,29.9179,29.9179,29.8995,29.9087,21300.0
2014-06-18 12:35:00,32.49,32.55,32.49,32.54,40000.0,29.9087,29.9639,29.9087,29.9547,40000.0
2014-06-18 12:40:00,32.54,32.54,32.51,32.52,9300.0,29.9547,29.9547,29.9271,29.9363,9300.0
2014-06-18 12:45:00,32.51,32.52,32.5,32.52,12900.0,29.9271,29.9363,29.9179,29.9363,12900.0
2014-06-18 12:50:00,32.53,32.56,32.52,32.55,17900.0,29.9455,29.9731,29.9363,29.9639,17900.0
2014-06-18 12:55:00,32.56,32.59,32.56,32.57,9900.0,29.9731,30.0007,29.9731,29.9823,9900.0
2014-06-18 13:00:00,32.58,32.58,32.56,32.56,6500.0,29.9915,29.9915,29.9731,29.9731,6500.0
2014-06-18 13:05:00,32.57,32.57,32.53,32.54,9500.0,29.9823,29.9823,29.9455,29.9547,9500.0
2014-06-18 13:10:00,32.55,32.57,32.55,32.57,16700.0,29.9639,29.9823,29.9639,29.9823,16700.0
2014-06-18 13:15:00,32.56,32.57,32.56,32.56,3700.0,29.9731,29.9823,29.9731,29.9731,3700.0
2014-06-18 13:20:00,32.56,32.6,32.56,32.59,11000.0,29.9731,30.0099,29.9731,30.0007,11000.0
2014-06-18 13:25:00,32.58,32.59,32.57,32.57,8300.0,29.9915,30.0007,29.9823,29.9823,8300.0
2014-06-18 13:30:00,32.57,32.58,32.55,32.55,7800.0,29.9823,29.9915,29.9639,29.9639,7800.0
2014-06-18 13:35:00,32.55,32.56,32.54,32.54,7400.0,29.9639,29.9731,29.9547,29.9547,7400.0
2014-06-18 13:40:00,32.54,32.55,32.53,32.54,8600.0,29.9547,29.9639,29.9455,29.9547,8600.0
2014-06-18 13:45:00,32.53,32.54,32.53,32.54,8900.0,29.9455,29.9547,29.9455,29.9547,8900.0
2014-06-18 13:50:00,32.54,32.6,32.54,32.58,23100.0,29.9547,30.0099,29.9547,29.9915,23100.0
2014-06-18 13:55:00,32.58,32.59,32.55,32.55,5900.0,29.9915,30.0007,29.9639,29.9639,5900.0
2014-06-18 14:00:00,32.55,32.68,32.53,32.61,24800.0,29.9639,30.0836,29.9455,30.0191,24800.0
2014-06-18 14:05:00,32.61,32.63,32.55,32.63,24800.0,30.0191,30.0375,29.9639,30.0375,24800.0
2014-06-18 14:10:00,32.62,32.65,32.62,32.65,15200.0,30.0283,30.056,30.0283,30.056,15200.0
2014-06-18 14:15:00,32.65,32.67,32.64,32.66,19000.0,30.056,30.0744,30.0468,30.0652,19000.0
2014-06-18 14:20:00,32.67,32.7,32.66,32.69,18600.0,30.0744,30.102,30.0652,30.0928,18600.0
2014-06-18 14:25:00,32.68,32.69,32.66,32.66,18000.0,30.0836,30.0928,30.0652,30.0652,18000.0
2014-06-18 14:30:00,32.67,32.73,32.66,32.71,27900.0,30.0744,30.1296,30.0652,30.1112,27900.0
2014-06-18 14:35:00,32.71,32.72,32.69,32.71,15800.0,30.1112,30.1204,30.0928,30.1112,15800.0
2014-06-18 14:40:00,32.7,32.7,32.67,32.68,24700.0,30.102,30.102,30.0744,30.0836,24700.0
2014-06-18 14:45:00,32.69,32.69,32.67,32.68,7000.0,30.0928,30.0928,30.0744,30.0836,7000.0
2014-06-18 14:50:00,32.69,32.73,32.69,32.73,16500.0,30.0928,30.1296,30.0928,30.1296,16500.0
2014-06-18 14:55:00,32.73,32.77,32.72,32.74,21000.0,30.1296,30.1664,30.1204,30.1388,21000.0
2014-06-18 15:00:00,32.73,32.78,32.71,32.74,28100.0,30.1296,30.1756,30.1112,30.1388,28100.0
2014-06-18 15:05:00,32.75,32.79,32.75,32.77,23800.0,30.148,30.1848,30.148,30.1664,23800.0
2014-06-18 15:10:00,32.77,32.78,32.73,32.73,25800.0,30.1664,30.1756,30.1296,30.1296,25800.0
2014-06-18 15:15:00,32.74,32.79,32.73,32.79,24300.0,30.1388,30.1848,30.1296,30.1848,24300.0
2014-06-18 15:20:00,32.79,32.8,32.78,32.79,25200.0,30.1848,30.194,30.1756,30.1848,25200.0
2014-06-18 15:25:00,32.79,32.8,32.78,32.79,29600.0,30.1848,30.194,30.1756,30.1848,29600.0
2014-06-18 15:30:00,32.8,32.81,32.8,32.8,20800.0,30.194,30.2032,30.194,30.194,20800.0
2014-06-18 15:35:00,32.81,32.81,32.79,32.79,60100.0,30.2032,30.2032,30.1848,30.1848,60100.0
2014-06-18 15:40:00,32.8,32.85,32.79,32.83,72200.0,30.194,30.2401,30.1848,30.2217,72200.0
2014-06-18 15:45:00,32.83,32.89,32.82,32.85,96700.0,30.2217,30.2769,30.2125,30.2401,96700.0
2014-06-18 15:50:00,32.86,32.86,32.85,32.86,37900.0,30.2493,30.2493,30.2401,30.2493,37900.0
2014-06-18 15:55:00,32.86,32.89,32.86,32.88,170900.0,30.2493,30.2769,30.2493,30.2677,170900.0
2014-06-19 09:30:00,32.97,32.98,32.88,32.92,45600.0,30.3505,30.3597,30.2677,30.3045,45600.0
2014-06-19 09:35:00,32.9,32.97,32.84,32.97,32600.0,30.2861,30.3505,30.2309,30.3505,32600.0
2014-06-19 09:40:00,32.97,33.0,32.95,33.0,19400.0,30.3505,30.3782,30.3321,30.3782,19400.0
2014-06-19 09:45:00,33.0,33.05,32.98,33.01,64500.0,30.3782,30.4242,30.3597,30.3874,64500.0
2014-06-19 09:50:00,33.01,33.01,32.95,32.97,35500.0,30.3874,30.3874,30.3321,30.3505,35500.0
2014-06-19 09:55:00,32.96,32.97,32.93,32.97,14200.0,30.3413,30.3505,30.3137,30.3505,14200.0
2014-06-19 10:00:00,32.97,33.0,32.89,32.93,31100.0,30.3505,30.3782,30.2769,30.3137,31100.0
2014-06-19 10:05:00,32.93,32.93,32.89,32.9,42700.0,30.3137,30.3137,30.2769,30.2861,42700.0
2014-06-19 10:10:00,32.9,32.91,32.88,32.9,25800.0,30.2861,30.2953,30.2677,30.2861,25800.0
2014-06-19 10:15:00,32.9,32.91,32.88,32.89,20900.0,30.2861,30.2953,30.2677,30.2769,20900.0
2014-06-19 10:20:00,32.89,32.91,32.88,32.91,19500.0,30.2769,30.2953,30.2677,30.2953,19500.0
2014-06-19 10:25:00,32.91,32.91,32.9,32.91,19800.0,30.2953,30.2953,30.2861,30.2953,19800.0
2014-06-19 10:30:00,32.91,32.91,32.89,32.91,19400.0,30.2953,30.2953,30.2769,30.2953,19400.0
2014-06-19 10:35:00,32.91,32.91,32.9,32.91,6800.0,30.2953,30.2953,30.2861,30.2953,6800.0
2014-06-19 10:40:00,32.91,32.92,32.9,32.91,27800.0,30.2953,30.3045,30.2861,30.2953,27800.0
2014-06-19 10:45:00,32.91,32.92,32.88,32.89,24400.0,30.2953,30.3045,30.2677,30.2769,24400.0
2014-06-19 10:50:00,32.89,32.9,32.87,32.87,17400.0,30.2769,30.2861,30.2585,30.2585,17400.0
2014-06-19 10:55:00,32.87,32.88,32.84,32.84,11000.0,30.2585,30.2677,30.2309,30.2309,11000.0
2014-06-19 11:00:00,32.84,32.85,32.83,32.84,16000.0,30.2309,30.2401,30.2217,30.2309,16000.0
2014-06-19 11:05:00,32.83,32.84,32.79,32.8,34000.0,30.2217,30.2309,30.1848,30.194,34000.0
2014-06-19 11:10:00,32.8,32.85,32.79,32.85,43100.0,30.194,30.2401,30.1848,30.2401,43100.0
2014-06-19 11:15:00,32.85,32.85,32.84,32.85,12900.0,30.2401,30.2401,30.2309,30.2401,12900.0
2014-06-19 11:20:00,32.85,32.85,32.84,32.85,5900.0,30.2401,30.2401,30.2309,30.2401,5900.0
2014-06-19 11:25:00,32.85,32.85,32.79,32.8,50100.0,30.2401,30.2401,30.1848,30.194,50100.0
2014-06-19 11:30:00,32.8,32.82,32.79,32.82,16100.0,30.194,30.2125,30.1848,30.2125,16100.0
2014-06-19 11:35:00,32.82,32.84,32.81,32.82,21900.0,30.2125,30.2309,30.2032,30.2125,21900.0
2014-06-19 11:40:00,32.83,32.83,32.82,32.82,13600.0,30.2217,30.2217,30.2125,30.2125,13600.0
2014-06-19 11:45:00,32.82,32.83,32.82,32.82,3100.0,30.2125,30.2217,30.2125,30.2125,3100.0
2014-06-19 11:50:00,32.83,32.83,32.82,32.83,15300.0,30.2217,30.2217,30.2125,30.2217,15300.0
2014-06-19 11:55:00,32.82,32.85,32.82,32.85,22700.0,30.2125,30.2401,30.2125,30.2401,22700.0
2014-06-19 12:00:00,32.85,32.86,32.83,32.83,27500.0,30.2401,30.2493,30.2217,30.2217,27500.0
2014-06-19 12:05:00,32.84,32.84,32.79,32.81,62500.0,30.2309,30.2309,30.1848,30.2032,62500.0
2014-06-19 12:10:00,32.8,32.81,32.79,32.8,22500.0,30.194,30.2032,30.1848,30.194,22500.0
2014-06-19 12:15:00,32.81,32.82,32.8,32.81,12900.0,30.2032,30.2125,30.194,30.2032,12900.0
2014-06-19 12:20:00,32.81,32.82,32.78,32.8,38400.0,30.2032,30.2125,30.1756,30.194,38400.0
2014-06-19 12:25:00,32.8,32.8,32.76,32.77,26500.0,30.194,30.194,30.1572,30.1664,26500.0
2014-06-19 12:30:00,32.76,32.77,32.75,32.76,33200.0,30.1572,30.1664,30.148,30.1572,33200.0
2014-06-19 12:35:00,32.76,32.76,32.75,32.75,32800.0,30.1572,30.1572,30.148,30.148,32800.0
2014-06-19 12:40:00,32.76,32.76,32.74,32.75,33900.0,30.1572,30.1572,30.1388,30.148,33900.0
2014-06-19 12:45:00,32.76,32.76,32.75,32.76,5500.0,30.1572,30.1572,30.148,30.1572,5500.0
2014-06-19 12:50:00,32.75,32.76,32.75,32.75,8600.0,30.148,30.1572,30.148,30.148,8600.0
2014-06-19 12:55:00,32.75,32.76,32.73,32.75,72800.0,30.148,30.1572,30.1296,30.148,72800.0
2014-06-19 13:00:00,32.75,32.75,32.74,32.75,7800.0,30.148,30.148,30.1388,30.148,7800.0
2014-06-19 13:05:00,32.74,32.75,32.74,32.75,12700.0,30.1388,30.148,30.1388,30.148,12700.0
2014-06-19 13:10:00,32.75,32.75,32.73,32.74,32700.0,30.148,30.148,30.1296,30.1388,32700.0
2014-06-19 13:15:00,32.74,32.75,32.7,32.7,23200.0,30.1388,30.148,30.102,30.102,23200.0
2014-06-19 13:20:00,32.7,32.7,32.69,32.69,21200.0,30.102,30.102,30.0928,30.0928,21200.0
2014-06-19 13:25:00,32.69,32.7,32.69,32.7,10700.0,30.0928,30.102,30.0928,30.102,10700.0
2014-06-19 13:30:00,32.7,32.7,32.68,32.7,30700.0,30.102,30.102,30.0836,30.102,30700.0
2014-06-19 13:35:00,32.7,32.71,32.69,32.69,25700.0,30.102,30.1112,30.0928,30.0928,25700.0
2014-06-19 13:40:00,32.7,32.7,32.69,32.7,7900.0,30.102,30.102,30.0928,30.102,7900.0
2014-06-19 13:45:00,32.7,32.7,32.68,32.69,19700.0,30.102,30.102,30.0836,30.0928,19700.0
2014-06-19 13:50:00,32.68,32.68,32.66,32.66,50400.0,30.0836,30.0836,30.0652,30.0652,50400.0
2014-06-19 13:55:00,32.65,32.67,32.64,32.65,72400.0,30.056,30.0744,30.0468,30.056,72400.0
2014-06-19 14:00:00,32.65,32.65,32.6,32.64,70500.0,30.056,30.056,30.0099,30.0468,70500.0
2014-06-19 14:05:00,32.64,32.65,32.63,32.64,18800.0,30.0468,30.056,30.0375,30.0468,18800.0
2014-06-19 14:10:00,32.65,32.66,32.64,32.64,53500.0,30.056,30.0652,30.0468,30.0468,53500.0
2014-06-19 14:15:00,32.64,32.65,32.63,32.64,72200.0,30.0468,30.056,30.0375,30.0468,72200.0
2014-06-19 14:20:00,32.65,32.66,32.61,32.61,71400.0,30.056,30.0652,30.0191,30.0191,71400.0
2014-06-19 14:25:00,32.6,32.63,32.6,32.61,28700.0,30.0099,30.0375,30.0099,30.0191,28700.0
2014-06-19 14:30:00,32.61,32.63,32.59,32.63,15500.0,30.0191,30.0375,30.0007,30.0375,15500.0
2014-06-19 14:35:00,32.63,32.63,32.62,32.62,7000.0,30.0375,30.0375,30.0283,30.0283,7000.0
2014-06-19 14:40:00,32.63,32.65,32.62,32.63,58100.0,30.0375,30.056,30.0283,30.0375,58100.0
2014-06-19 14:45:00,32.63,32.65,32.62,32.65,15300.0,30.0375,30.056,30.0283,30.056,15300.0
2014-06-19 14:50:00,32.65,32.66,32.63,32.65,100500.0,30.056,30.0652,30.0375,30.056,100500.0
2014-06-19 14:55:00,32.65,32.65,32.64,32.65,23000.0,30.056,30.056,30.0468,30.056,23000.0
2014-06-19 15:00:00,32.65,32.65,32.61,32.63,45200.0,30.056,30.056,30.0191,30.0375,45200.0
2014-06-19 15:05:00,32.63,32.64,32.62,32.63,13800.0,30.0375,30.0468,30.0283,30.0375,13800.0
2014-06-19 15:10:00,32.64,32.64,32.63,32.64,22100.0,30.0468,30.0468,30.0375,30.0468,22100.0
2014-06-19 15:15:00,32.64,32.64,32.61,32.61,17600.0,30.0468,30.0468,30.0191,30.0191,17600.0
2014-06-19 15:20:00,32.61,32.63,32.61,32.63,30400.0,30.0191,30.0375,30.0191,30.0375,30400.0
2014-06-19 15:25:00,32.63,32.63,32.57,32.57,62000.0,30.0375,30.0375,29.9823,29.9823,62000.0
2014-06-19 15:30:00,32.58,32.6,32.54,32.56,185800.0,29.9915,30.0099,29.9547,29.9731,185800.0
2014-06-19 15:35:00,32.56,32.58,32.56,32.58,94200.0,29.9731,29.9915,29.9731,29.9915,94200.0
2014-06-19 15:40:00,32.58,32.6,32.57,32.59,67500.0,29.9915,30.0099,29.9823,30.0007,67500.0
2014-06-19 15:45:00,32.59,32.59,32.55,32.55,146400.0,30.0007,30.0007,29.9639,29.9639,146400.0
2014-06-19 15:50:00,32.55,32.58,32.55,32.58,133200.0,29.9639,29.9915,29.9639,29.9915,133200.0
2014-06-19 15:55:00,32.58,32.58,32.53,32.55,839100.0,29.9915,29.9915,29.9455,29.9639,839100.0
2014-06-20 09:30:00,32.4,32.48,32.32,32.42,867900.0,29.8258,29.8995,29.7522,29.8442,867900.0
2014-06-20 09:35:00,32.42,32.42,32.38,32.41,359100.0,29.8442,29.8442,29.8074,29.835,359100.0
2014-06-20 09:40:00,32.4,32.41,32.38,32.38,92900.0,29.8258,29.835,29.8074,29.8074,92900.0
2014-06-20 09:45:00,32.38,32.41,32.38,32.41,81300.0,29.8074,29.835,29.8074,29.835,81300.0
2014-06-20 09:50:00,32.41,32.41,32.4,32.4,37700.0,29.835,29.835,29.8258,29.8258,37700.0
2014-06-20 09:55:00,32.41,32.41,32.39,32.41,56900.0,29.835,29.835,29.8166,29.835,56900.0
2014-06-20 10:00:00,32.4,32.41,32.37,32.4,78500.0,29.8258,29.835,29.7982,29.8258,78500.0
2014-06-20 10:05:00,32.4,32.4,32.31,32.31,106700.0,29.8258,29.8258,29.743,29.743,106700.0
2014-06-20 10:10:00,32.32,32.34,32.22,32.27,222500.0,29.7522,29.7706,29.6601,29.7061,222500.0
2014-06-20 10:15:00,32.28,32.3,32.24,32.25,88100.0,29.7154,29.7338,29.6785,29.6877,88100.0
2014-06-20 10:20:00,32.25,32.32,32.25,32.3,106100.0,29.6877,29.7522,29.6877,29.7338,106100.0
2014-06-20 10:25:00,32.3,32.31,32.29,32.29,12000.0,29.7338,29.743,29.7246,29.7246,12000.0
2014-06-20 10:30:00,32.3,32.31,32.25,32.25,121000.0,29.7338,29.743,29.6877,29.6877,121000.0
2014-06-20 10:35:00,32.25,32.28,32.25,32.25,35100.0,29.6877,29.7154,29.6877,29.6877,35100.0
2014-06-20 10:40:00,32.26,32.28,32.24,32.24,138000.0,29.6969,29.7154,29.6785,29.6785,138000.0
2014-06-20 10:45:00,32.24,32.27,32.24,32.24,124300.0,29.6785,29.7061,29.6785,29.6785,124300.0
2014-06-20 10:50:00,32.24,32.26,32.23,32.23,67300.0,29.6785,29.6969,29.6693,29.6693,67300.0
2014-06-20 10:55:00,32.23,32.24,32.23,32.23,98400.0,29.6693,29.6785,29.6693,29.6693,98400.0
2014-06-20 11:00:00,32.24,32.27,32.19,32.27,136200.0,29.6785,29.7061,29.6325,29.7061,136200.0
2014-06-20 11:05:00,32.26,32.26,32.17,32.17,175300.0,29.6969,29.6969,29.6141,29.6141,175300.0
2014-06-20 11:10:00,32.18,32.21,32.18,32.2,168800.0,29.6233,29.6509,29.6233,29.6417,168800.0
2014-06-20 11:15:00,32.19,32.2,32.14,32.14,56500.0,29.6325,29.6417,29.5865,29.5865,56500.0
2014-06-20 11:20:00,32.14,32.15,32.12,32.14,74400.0,29.5865,29.5957,29.5681,29.5865,74400.0
2014-06-20 11:25:00,32.14,32.18,32.09,32.18,79600.0,29.5865,29.6233,29.5405,29.6233,79600.0
2014-06-20 11:30:00,32.18,32.19,32.15,32.19,65600.0,29.6233,29.6325,29.5957,29.6325,65600.0
2014-06-20 11:35:00,32.19,32.21,32.18,32.21,54300.0,29.6325,29.6509,29.6233,29.6509,54300.0
2014-06-20 11:40:00,32.2,32.21,32.19,32.2,20600.0,29.6417,29.6509,29.6325,29.6417,20600.0
2014-06-20 11:45:00,32.19,32.2,32.17,32.17,56600.0,29.6325,29.6417,29.6141,29.6141,56600.0
2014-06-20 11:50:00,32.18,32.18,32.12,32.13,139000.0,29.6233,29.6233,29.5681,29.5773,139000.0
2014-06-20 11:55:00,32.13,32.15,32.12,32.13,119500.0,29.5773,29.5957,29.5681,29.5773,119500.0
2014-06-20 12:00:00,32.13,32.14,32.12,32.13,20300.0,29.5773,29.5865,29.5681,29.5773,20300.0
2014-06-20 12:05:00,32.12,32.13,32.05,32.09,60400.0,29.5681,29.5773,29.5036,29.5405,60400.0
2014-06-20 12:10:00,32.09,32.1,32.08,32.08,38100.0,29.5405,29.5497,29.5312,29.5312,38100.0
2014-06-20 12:15:00,32.09,32.09,32.08,32.09,14100.0,29.5405,29.5405,29.5312,29.5405,14100.0
2014-06-20 12:20:00,32.08,32.08,32.05,32.05,28800.0,29.5312,29.5312,29.5036,29.5036,28800.0
2014-06-20 12:25:00,32.06,32.13,32.05,32.13,64500.0,29.5128,29.5773,29.5036,29.5773,64500.0
2014-06-20 12:30:00,32.13,32.17,32.12,32.17,40800.0,29.5773,29.6141,29.5681,29.6141,40800.0
2014-06-20 12:35:00,32.18,32.2,32.14,32.16,41900.0,29.6233,29.6417,29.5865,29.6049,41900.0
2014-06-20 12:40:00,32.15,32.17,32.11,32.17,51300.0,29.5957,29.6141,29.5589,29.6141,51300.0
2014-06-20 12:45:00,32.17,32.19,32.16,32.19,52100.0,29.6141,29.6325,29.6049,29.6325,52100.0
2014-06-20 12:50:00,32.19,32.22,32.17,32.22,54500.0,29.6325,29.6601,29.6141,29.6601,54500.0
2014-06-20 12:55:00,32.22,32.25,32.22,32.24,23700.0,29.6601,29.6877,29.6601,29.6785,23700.0
2014-06-20 13:00:00,32.24,32.25,32.22,32.23,43000.0,29.6785,29.6877,29.6601,29.6693,43000.0
2014-06-20 13:05:00,32.24,32.28,32.23,32.27,52700.0,29.6785,29.7154,29.6693,29.7061,52700.0
2014-06-20 13:10:00,32.27,32.34,32.24,32.32,81000.0,29.7061,29.7706,29.6785,29.7522,81000.0
2014-06-20 13:15:00,32.32,32.32,32.28,32.28,20300.0,29.7522,29.7522,29.7154,29.7154,20300.0
2014-06-20 13:20:00,32.28,32.35,32.27,32.35,33800.0,29.7154,29.7798,29.7061,29.7798,33800.0
2014-06-20 13:25:00,32.36,32.4,32.36,32.38,32300.0,29.789,29.8258,29.789,29.8074,32300.0
2014-06-20 13:30:00,32.38,32.42,32.38,32.41,11800.0,29.8074,29.8442,29.8074,29.835,11800.0
2014-06-20 13:35:00,32.42,32.48,32.42,32.48,11100.0,29.8442,29.8995,29.8442,29.8995,11100.0
2014-06-20 13:40:00,32.47,32.49,32.45,32.46,21900.0,29.8903,29.9087,29.8718,29.8811,21900.0
2014-06-20 13:45:00,32.45,32.46,32.45,32.46,6000.0,29.8718,29.8811,29.8718,29.8811,6000.0
2014-06-20 13:50:00,32.45,32.46,32.43,32.43,26100.0,29.8718,29.8811,29.8534,29.8534,26100.0
2014-06-20 13:55:00,32.44,32.45,32.43,32.45,10600.0,29.8626,29.8718,29.8534,29.8718,10600.0
2014-06-20 14:00:00,32.45,32.45,32.44,32.44,7900.0,29.8718,29.8718,29.8626,29.8626,7900.0
2014-06-20 14:05:00,32.44,32.45,32.4,32.43,44200.0,29.8626,29.8718,29.8258,29.8534,44200.0
2014-06-20 14:10:00,32.42,32.43,32.42,32.43,10300.0,29.8442,29.8534,29.8442,29.8534,10300.0
2014-06-20 14:15:00,32.42,32.44,32.41,32.41,22700.0,29.8442,29.8626,29.835,29.835,22700.0
2014-06-20 14:20:00,32.41,32.42,32.38,32.38,33400.0,29.835,29.8442,29.8074,29.8074,33400.0
2014-06-20 14:25:00,32.38,32.39,32.38,32.38,9000.0,29.8074,29.8166,29.8074,29.8074,9000.0
2014-06-20 14:30:00,32.38,32.4,32.38,32.38,84800.0,29.8074,29.8258,29.8074,29.8074,84800.0
2014-06-20 14:35:00,32.39,32.4,32.38,32.38,52900.0,29.8166,29.8258,29.8074,29.8074,52900.0
2014-06-20 14:40:00,32.38,32.4,32.38,32.39,30700.0,29.8074,29.8258,29.8074,29.8166,30700.0
2014-06-20 14:45:00,32.38,32.4,32.38,32.38,24500.0,29.8074,29.8258,29.8074,29.8074,24500.0
2014-06-20 14:50:00,32.39,32.39,32.34,32.34,45500.0,29.8166,29.8166,29.7706,29.7706,45500.0
2014-06-20 14:55:00,32.34,32.35,32.34,32.34,13200.0,29.7706,29.7798,29.7706,29.7706,13200.0
2014-06-20 15:00:00,32.34,32.36,32.32,32.36,68300.0,29.7706,29.789,29.7522,29.789,68300.0
2014-06-20 15:05:00,32.36,32.42,32.36,32.42,52800.0,29.789,29.8442,29.789,29.8442,52800.0
2014-06-20 15:10:00,32.42,32.47,32.41,32.45,87100.0,29.8442,29.8903,29.835,29.8718,87100.0
2014-06-20 15:15:00,32.45,32.51,32.45,32.51,38200.0,29.8718,29.9271,29.8718,29.9271,38200.0
2014-06-20 15:20:00,32.51,32.53,32.5,32.52,28400.0,29.9271,29.9455,29.9179,29.9363,28400.0
2014-06-20 15:25:00,32.51,32.55,32.51,32.54,52300.0,29.9271,29.9639,29.9271,29.9547,52300.0
2014-06-20 15:30:00,32.55,32.56,32.52,32.56,55700.0,29.9639,29.9731,29.9363,29.9731,55700.0
2014-06-20 15:35:00,32.56,32.58,32.55,32.58,91600.0,29.9731,29.9915,29.9639,29.9915,91600.0
2014-06-20 15:40:00,32.58,32.58,32.5,32.51,105200.0,29.9915,29.9915,29.9179,29.9271,105200.0
2014-06-20 15:45:00,32.51,32.51,32.46,32.46,145100.0,29.9271,29.9271,29.8811,29.8811,145100.0
2014-06-20 15:50:00,32.46,32.51,32.46,32.48,172700.0,29.8811,29.9271,29.8811,29.8995,172700.0
2014-06-20 15:55:00,32.47,32.48,32.44,32.46,380800.0,29.8903,29.8995,29.8626,29.8811,380800.0
2014-06-23 09:30:00,32.54,32.57,32.43,32.5,24600.0,29.9547,29.9823,29.8534,29.9179,24600.0
2014-06-23 09:35:00,32.49,32.55,32.48,32.53,22200.0,29.9087,29.9639,29.8995,29.9455,22200.0
2014-06-23 09:40:00,32.53,32.57,32.51,32.57,18500.0,29.9455,29.9823,29.9271,29.9823,18500.0
2014-06-23 09:45:00,32.58,32.6,32.56,32.58,24100.0,29.9915,30.0099,29.9731,29.9915,24100.0
2014-06-23 09:50:00,32.58,32.73,32.58,32.7,74900.0,29.9915,30.1296,29.9915,30.102,74900.0
2014-06-23 09:55:00,32.69,32.7,32.67,32.68,82800.0,30.0928,30.102,30.0744,30.0836,82800.0
2014-06-23 10:00:00,32.68,32.71,32.66,32.69,28900.0,30.0836,30.1112,30.0652,30.0928,28900.0
2014-06-23 10:05:00,32.69,32.7,32.66,32.69,31000.0,30.0928,30.102,30.0652,30.0928,31000.0
2014-06-23 10:10:00,32.69,32.7,32.66,32.68,27700.0,30.0928,30.102,30.0652,30.0836,27700.0
2014-06-23 10:15:00,32.67,32.68,32.62,32.68,33800.0,30.0744,30.0836,30.0283,30.0836,33800.0
2014-06-23 10:20:00,32.68,32.7,32.67,32.67,24500.0,30.0836,30.102,30.0744,30.0744,24500.0
2014-06-23 10:25:00,32.67,32.69,32.65,32.65,29700.0,30.0744,30.0928,30.056,30.056,29700.0
2014-06-23 10:30:00,32.66,32.7,32.66,32.7,46500.0,30.0652,30.102,30.0652,30.102,46500.0
2014-06-23 10:35:00,32.7,32.71,32.69,32.7,12700.0,30.102,30.1112,30.0928,30.102,12700.0
2014-06-23 10:40:00,32.7,32.7,32.68,32.69,51800.0,30.102,30.102,30.0836,30.0928,51800.0
2014-06-23 10:45:00,32.69,32.69,32.64,32.64,13400.0,30.0928,30.0928,30.0468,30.0468,13400.0
2014-06-23 10:50:00,32.63,32.67,32.61,32.66,85100.0,30.0375,30.0744,30.0191,30.0652,85100.0
2014-06-23 10:55:00,32.66,32.7,32.65,32.68,38400.0,30.0652,30.102,30.056,30.0836,38400.0
2014-06-23 11:00:00,32.67,32.68,32.67,32.68,14200.0,30.0744,30.0836,30.0744,30.0836,14200.0
2014-06-23 11:05:00,32.66,32.67,32.6,32.61,93000.0,30.0652,30.0744,30.0099,30.0191,93000.0
2014-06-23 11:10:00,32.61,32.61,32.55,32.58,57500.0,30.0191,30.0191,29.9639,29.9915,57500.0
2014-06-23 11:15:00,32.57,32.62,32.54,32.59,46500.0,29.9823,30.0283,29.9547,30.0007,46500.0
2014-06-23 11:20:00,32.59,32.62,32.59,32.62,8300.0,30.0007,30.0283,30.0007,30.0283,8300.0
2014-06-23 11:25:00,32.62,32.62,32.6,32.61,15600.0,30.0283,30.0283,30.0099,30.0191,15600.0
2014-06-23 11:30:00,32.6,32.61,32.6,32.6,9900.0,30.0099,30.0191,30.0099,30.0099,9900.0
2014-06-23 11:35:00,32.61,32.61,32.6,32.6,6700.0,30.0191,30.0191,30.0099,30.0099,6700.0
2014-06-23 11:40:00,32.6,32.61,32.6,32.6,12700.0,30.0099,30.0191,30.0099,30.0099,12700.0
2014-06-23 11:45:00,32.61,32.65,32.6,32.63,28400.0,30.0191,30.056,30.0099,30.0375,28400.0
2014-06-23 11:50:00,32.64,32.67,32.63,32.64,28000.0,30.0468,30.0744,30.0375,30.0468,28000.0
2014-06-23 11:55:00,32.64,32.66,32.6,32.62,46700.0,30.0468,30.0652,30.0099,30.0283,46700.0
2014-06-23 12:00:00,32.61,32.62,32.58,32.59,37600.0,30.0191,30.0283,29.9915,30.0007,37600.0
2014-06-23 12:05:00,32.59,32.59,32.55,32.57,34600.0,30.0007,30.0007,29.9639,29.9823,34600.0
2014-06-23 12:10:00,32.57,32.58,32.57,32.58,4400.0,29.9823,29.9915,29.9823,29.9915,4400.0
2014-06-23 12:15:00,32.57,32.58,32.56,32.57,13100.0,29.9823,29.9915,29.9731,29.9823,13100.0
2014-06-23 12:20:00,32.56,32.66,32.56,32.6,97700.0,29.9731,30.0652,29.9731,30.0099,97700.0
2014-06-23 12:25:00,32.59,32.59,32.56,32.56,6500.0,30.0007,30.0007,29.9731,29.9731,6500.0
2014-06-23 12:30:00,32.57,32.58,32.56,32.57,7500.0,29.9823,29.9915,29.9731,29.9823,7500.0
2014-06-23 12:35:00,32.57,32.57,32.55,32.55,6800.0,29.9823,29.9823,29.9639,29.9639,6800.0
2014-06-23 12:40:00,32.55,32.59,32.55,32.59,14900.0,29.9639,30.0007,29.9639,30.0007,14900.0
2014-06-23 12:45:00,32.59,32.62,32.59,32.59,13100.0,30.0007,30.0283,30.0007,30.0007,13100.0
2014-06-23 12:50:00,32.59,32.59,32.55,32.55,4200.0,30.0007,30.0007,29.9639,29.9639,4200.0
2014-06-23 12:55:00,32.55,32.56,32.55,32.55,7300.0,29.9639,29.9731,29.9639,29.9639,7300.0
2014-06-23 13:00:00,32.55,32.56,32.55,32.55,2400.0,29.9639,29.9731,29.9639,29.9639,2400.0
2014-06-23 13:05:00,32.55,32.56,32.55,32.55,3700.0,29.9639,29.9731,29.9639,29.9639,3700.0
2014-06-23 13:10:00,32.55,32.56,32.55,32.55,9200.0,29.9639,29.9731,29.9639,29.9639,9200.0
2014-06-23 13:15:00,32.55,32.56,32.53,32.53,25500.0,29.9639,29.9731,29.9455,29.9455,25500.0
2014-06-23 13:20:00,32.53,32.54,32.53,32.53,4600.0,29.9455,29.9547,29.9455,29.9455,4600.0
2014-06-23 13:25:00,32.53,32.53,32.5,32.51,19000.0,29.9455,29.9455,29.9179,29.9271,19000.0
2014-06-23 13:30:00,32.51,32.51,32.5,32.5,2600.0,29.9271,29.9271,29.9179,29.9179,2600.0
2014-06-23 13:35:00,32.51,32.53,32.5,32.53,11100.0,29.9271,29.9455,29.9179,29.9455,11100.0
2014-06-23 13:40:00,32.52,32.53,32.5,32.52,16700.0,29.9363,29.9455,29.9179,29.9363,16700.0
2014-06-23 13:45:00,32.52,32.53,32.51,32.53,12200.0,29.9363,29.9455,29.9271,29.9455,12200.0
2014-06-23 13:50:00,32.52,32.53,32.52,32.53,7400.0,29.9363,29.9455,29.9363,29.9455,7400.0
2014-06-23 13:55:00,32.52,32.54,32.52,32.54,10900.0,29.9363,29.9547,29.9363,29.9547,10900.0
2014-06-23 14:00:00,32.53,32.54,32.51,32.52,41300.0,29.9455,29.9547,29.9271,29.9363,41300.0
2014-06-23 14:05:00,32.52,32.52,32.5,32.5,20300.0,29.9363,29.9363,29.9179,29.9179,20300.0
2014-06-23 14:10:00,32.51,32.51,32.5,32.5,6900.0,29.9271,29.9271,29.9179,29.9179,6900.0
2014-06-23 14:15:00,32.51,32.52,32.48,32.48,31800.0,29.9271,29.9363,29.8995,29.8995,31800.0
2014-06-23 14:20:00,32.48,32.48,32.47,32.47,8200.0,29.8995,29.8995,29.8903,29.8903,8200.0
2014-06-23 14:25:00,32.48,32.48,32.46,32.46,6300.0,29.8995,29.8995,29.8811,29.8811,6300.0
2014-06-23 14:30:00,32.46,32.47,32.46,32.46,3900.0,29.8811,29.8903,29.8811,29.8811,3900.0
2014-06-23 14:35:00,32.46,32.47,32.46,32.46,6400.0,29.8811,29.8903,29.8811,29.8811,6400.0
2014-06-23 14:40:00,32.46,32.48,32.46,32.47,12600.0,29.8811,29.8995,29.8811,29.8903,12600.0
2014-06-23 14:45:00,32.47,32.52,32.47,32.51,47800.0,29.8903,29.9363,29.8903,29.9271,47800.0
2014-06-23 14:50:00,32.5,32.52,32.49,32.52,18100.0,29.9179,29.9363,29.9087,29.9363,18100.0
2014-06-23 14:55:00,32.53,32.53,32.49,32.52,31100.0,29.9455,29.9455,29.9087,29.9363,31100.0
2014-06-23 15:00:00,32.52,32.56,32.52,32.55,15200.0,29.9363,29.9731,29.9363,29.9639,15200.0
2014-06-23 15:05:00,32.55,32.56,32.55,32.55,24000.0,29.9639,29.9731,29.9639,29.9639,24000.0
2014-06-23 15:10:00,32.56,32.56,32.55,32.55,7300.0,29.9731,29.9731,29.9639,29.9639,7300.0
2014-06-23 15:15:00,32.55,32.56,32.55,32.56,7400.0,29.9639,29.9731,29.9639,29.9731,7400.0
2014-06-23 15:20:00,32.55,32.6,32.55,32.58,46400.0,29.9639,30.0099,29.9639,29.9915,46400.0
2014-06-23 15:25:00,32.59,32.59,32.56,32.59,27600.0,30.0007,30.0007,29.9731,30.0007,27600.0
2014-06-23 15:30:00,32.59,32.6,32.58,32.6,14300.0,30.0007,30.0099,29.9915,30.0099,14300.0
2014-06-23 15:35:00,32.6,32.62,32.58,32.6,53400.0,30.0099,30.0283,29.9915,30.0099,53400.0
2014-06-23 15:40:00,32.6,32.63,32.59,32.62,30800.0,30.0099,30.0375,30.0007,30.0283,30800.0
2014-06-23 15:45:00,32.62,32.62,32.58,32.62,55700.0,30.0283,30.0283,29.9915,30.0283,55700.0
2014-06-23 15:50:00,32.62,32.62,32.61,32.62,29900.0,30.0283,30.0283,30.0191,30.0283,29900.0
2014-06-23 15:55:00,32.61,32.64,32.6,32.63,178400.0,30.0191,30.0468,30.0099,30.0375,178400.0
2014-06-24 09:30:00,32.67,32.67,32.5,32.5,16500.0,30.0744,30.0744,29.9179,29.9179,16500.0
2014-06-24 09:35:00,32.52,32.56,32.5,32.55,21600.0,29.9363,29.9731,29.9179,29.9639,21600.0
2014-06-24 09:40:00,32.55,32.55,32.46,32.48,24300.0,29.9639,29.9639,29.8811,29.8995,24300.0
2014-06-24 09:45:00,32.49,32.49,32.44,32.47,9400.0,29.9087,29.9087,29.8626,29.8903,9400.0
2014-06-24 09:50:00,32.47,32.57,32.47,32.55,20100.0,29.8903,29.9823,29.8903,29.9639,20100.0
2014-06-24 09:55:00,32.55,32.55,32.52,32.54,12800.0,29.9639,29.9639,29.9363,29.9547,12800.0
2014-06-24 10:00:00,32.55,32.63,32.54,32.63,35200.0,29.9639,30.0375,29.9547,30.0375,35200.0
2014-06-24 10:05:00,32.63,32.64,32.62,32.62,32100.0,30.0375,30.0468,30.0283,30.0283,32100.0
2014-06-24 10:10:00,32.63,32.63,32.59,32.61,17800.0,30.0375,30.0375,30.0007,30.0191,17800.0
2014-06-24 10:15:00,32.6,32.61,32.6,32.61,7500.0,30.0099,30.0191,30.0099,30.0191,7500.0
2014-06-24 10:20:00,32.6,32.62,32.6,32.62,9800.0,30.0099,30.0283,30.0099,30.0283,9800.0
2014-06-24 10:25:00,32.62,32.68,32.62,32.68,21700.0,30.0283,30.0836,30.0283,30.0836,21700.0
2014-06-24 10:30:00,32.68,32.7,32.67,32.69,20100.0,30.0836,30.102,30.0744,30.0928,20100.0
2014-06-24 10:35:00,32.68,32.69,32.65,32.65,10300.0,30.0836,30.0928,30.056,30.056,10300.0
2014-06-24 10:40:00,32.66,32.67,32.64,32.64,12400.0,30.0652,30.0744,30.0468,30.0468,12400.0
2014-06-24 10:45:00,32.65,32.65,32.61,32.62,18800.0,30.056,30.056,30.0191,30.0283,18800.0
2014-06-24 10:50:00,32.62,32.62,32.61,32.62,13500.0,30.0283,30.0283,30.0191,30.0283,13500.0
2014-06-24 10:55:00,32.61,32.62,32.6,32.6,9100.0,30.0191,30.0283,30.0099,30.0099,9100.0
2014-06-24 11:00:00,32.61,32.62,32.58,32.59,19700.0,30.0191,30.0283,29.9915,30.0007,19700.0
2014-06-24 11:05:00,32.59,32.61,32.58,32.6,16800.0,30.0007,30.0191,29.9915,30.0099,16800.0
2014-06-24 11:10:00,32.6,32.61,32.58,32.59,8100.0,30.0099,30.0191,29.9915,30.0007,8100.0
2014-06-24 11:15:00,32.58,32.59,32.58,32.58,4000.0,29.9915,30.0007,29.9915,29.9915,4000.0
2014-06-24 11:20:00,32.58,32.59,32.58,32.58,6600.0,29.9915,30.0007,29.9915,29.9915,6600.0
2014-06-24 11:25:00,32.58,32.59,32.55,32.57,14700.0,29.9915,30.0007,29.9639,29.9823,14700.0
2014-06-24 11:30:00,32.57,32.57,32.56,32.56,2700.0,29.9823,29.9823,29.9731,29.9731,2700.0
2014-06-24 11:35:00,32.56,32.57,32.56,32.56,3000.0,29.9731,29.9823,29.9731,29.9731,3000.0
2014-06-24 11:40:00,32.56,32.57,32.56,32.57,3600.0,29.9731,29.9823,29.9731,29.9823,3600.0
2014-06-24 11:45:00,32.57,32.57,32.55,32.55,12800.0,29.9823,29.9823,29.9639,29.9639,12800.0
2014-06-24 11:50:00,32.56,32.56,32.55,32.55,4200.0,29.9731,29.9731,29.9639,29.9639,4200.0
2014-06-24 11:55:00,32.55,32.57,32.55,32.55,29000.0,29.9639,29.9823,29.9639,29.9639,29000.0
2014-06-24 12:00:00,32.56,32.56,32.55,32.55,3100.0,29.9731,29.9731,29.9639,29.9639,3100.0
2014-06-24 12:05:00,32.55,32.56,32.55,32.55,1900.0,29.9639,29.9731,29.9639,29.9639,1900.0
2014-06-24 12:10:00,32.55,32.56,32.55,32.55,2400.0,29.9639,29.9731,29.9639,29.9639,2400.0
2014-06-24 12:15:00,32.56,32.57,32.55,32.56,9600.0,29.9731,29.9823,29.9639,29.9731,9600.0
2014-06-24 12:20:00,32.57,32.57,32.56,32.56,4200.0,29.9823,29.9823,29.9731,29.9731,4200.0
2014-06-24 12:25:00,32.57,32.6,32.56,32.6,21100.0,29.9823,30.0099,29.9731,30.0099,21100.0
2014-06-24 12:30:00,32.61,32.61,32.6,32.6,12600.0,30.0191,30.0191,30.0099,30.0099,12600.0
2014-06-24 12:35:00,32.61,32.62,32.6,32.62,10400.0,30.0191,30.0283,30.0099,30.0283,10400.0
2014-06-24 12:40:00,32.62,32.62,32.61,32.62,2300.0,30.0283,30.0283,30.0191,30.0283,2300.0
2014-06-24 12:45:00,32.62,32.62,32.6,32.62,22200.0,30.0283,30.0283,30.0099,30.0283,22200.0
2014-06-24 12:50:00,32.62,32.65,32.61,32.64,15300.0,30.0283,30.056,30.0191,30.0468,15300.0
2014-06-24 12:55:00,32.64,32.65,32.64,32.64,18100.0,30.0468,30.056,30.0468,30.0468,18100.0
2014-06-24 13:00:00,32.64,32.64,32.63,32.63,12900.0,30.0468,30.0468,30.0375,30.0375,12900.0
2014-06-24 13:05:00,32.64,32.64,32.6,32.6,28200.0,30.0468,30.0468,30.0099,30.0099,28200.0
2014-06-24 13:10:00,32.6,32.6,32.58,32.58,6600.0,30.0099,30.0099,29.9915,29.9915,6600.0
2014-06-24 13:15:00,32.58,32.59,32.55,32.56,25900.0,29.9915,30.0007,29.9639,29.9731,25900.0
2014-06-24 13:20:00,32.57,32.57,32.55,32.57,13400.0,29.9823,29.9823,29.9639,29.9823,13400.0
2014-06-24 13:25:00,32.57,32.57,32.54,32.57,32400.0,29.9823,29.9823,29.9547,29.9823,32400.0
2014-06-24 13:30:00,32.57,32.57,32.52,32.57,72900.0,29.9823,29.9823,29.9363,29.9823,72900.0
2014-06-24 13:35:00,32.56,32.57,32.56,32.56,15600.0,29.9731,29.9823,29.9731,29.9731,15600.0
2014-06-24 13:40:00,32.56,32.57,32.54,32.54,31300.0,29.9731,29.9823,29.9547,29.9547,31300.0
2014-06-24 13:45:00,32.54,32.55,32.51,32.51,14000.0,29.9547,29.9639,29.9271,29.9271,14000.0
2014-06-24 13:50:00,32.51,32.52,32.49,32.49,20100.0,29.9271,29.9363,29.9087,29.9087,20100.0
2014-06-24 13:55:00,32.49,32.5,32.49,32.49,3400.0,29.9087,29.9179,29.9087,29.9087,3400.0
2014-06-24 14:00:00,32.49,32.5,32.48,32.5,19700.0,29.9087,29.9179,29.8995,29.9179,19700.0
2014-06-24 14:05:00,32.5,32.5,32.47,32.48,11500.0,29.9179,29.9179,29.8903,29.8995,11500.0
2014-06-24 14:10:00,32.48,32.5,32.47,32.49,10800.0,29.8995,29.9179,29.8903,29.9087,10800.0
2014-06-24 14:15:00,32.5,32.51,32.47,32.51,47800.0,29.9179,29.9271,29.8903,29.9271,47800.0
2014-06-24 14:20:00,32.5,32.51,32.5,32.51,22300.0,29.9179,29.9271,29.9179,29.9271,22300.0
2014-06-24 14:25:00,32.5,32.51,32.49,32.49,20200.0,29.9179,29.9271,29.9087,29.9087,20200.0
2014-06-24 14:30:00,32.49,32.5,32.45,32.47,20400.0,29.9087,29.9179,29.8718,29.8903,20400.0
2014-06-24 14:35:00,32.47,32.49,32.46,32.47,19000.0,29.8903,29.9087,29.8811,29.8903,19000.0
2014-06-24 14:40:00,32.47,32.51,32.47,32.51,15100.0,29.8903,29.9271,29.8903,29.9271,15100.0
2014-06-24 14:45:00,32.5,32.5,32.49,32.49,11600.0,29.9179,29.9179,29.9087,29.9087,11600.0
2014-06-24 14:50:00,32.49,32.5,32.48,32.5,20300.0,29.9087,29.9179,29.8995,29.9179,20300.0
2014-06-24 14:55:00,32.5,32.51,32.48,32.49,20300.0,29.9179,29.9271,29.8995,29.9087,20300.0
2014-06-24 15:00:00,32.49,32.51,32.47,32.5,45400.0,29.9087,29.9271,29.8903,29.9179,45400.0
2014-06-24 15:05:00,32.5,32.51,32.48,32.48,20500.0,29.9179,29.9271,29.8995,29.8995,20500.0
2014-06-24 15:10:00,32.48,32.48,32.45,32.45,33900.0,29.8995,29.8995,29.8718,29.8718,33900.0
2014-06-24 15:15:00,32.45,32.45,32.43,32.45,36800.0,29.8718,29.8718,29.8534,29.8718,36800.0
2014-06-24 15:20:00,32.45,32.45,32.41,32.44,45300.0,29.8718,29.8718,29.835,29.8626,45300.0
2014-06-24 15:25:00,32.43,32.45,32.41,32.42,34600.0,29.8534,29.8718,29.835,29.8442,34600.0
2014-06-24 15:30:00,32.43,32.44,32.37,32.37,37700.0,29.8534,29.8626,29.7982,29.7982,37700.0
2014-06-24 15:35:00,32.38,32.38,32.35,32.37,24200.0,29.8074,29.8074,29.7798,29.7982,24200.0
2014-06-24 15:40:00,32.37,32.41,32.37,32.41,34600.0,29.7982,29.835,29.7982,29.835,34600.0
2014-06-24 15:45:00,32.4,32.41,32.4,32.4,22700.0,29.8258,29.835,29.8258,29.8258,22700.0
2014-06-24 15:50:00,32.4,32.41,32.39,32.4,42000.0,29.8258,29.835,29.8166,29.8258,42000.0
2014-06-24 15:55:00,32.4,32.4,32.37,32.37,151800.0,29.8258,29.8258,29.7982,29.7982,151800.0
2014-06-25 09:30:00,32.41,32.53,32.32,32.47,78100.0,29.835,29.9455,29.7522,29.8903,78100.0
2014-06-25 09:35:00,32.46,32.5,32.39,32.44,37600.0,29.8811,29.9179,29.8166,29.8626,37600.0
2014-06-25 09:40:00,32.44,32.54,32.43,32.54,42000.0,29.8626,29.9547,29.8534,29.9547,42000.0
2014-06-25 09:45:00,32.54,32.57,32.52,32.52,35200.0,29.9547,29.9823,29.9363,29.9363,35200.0
2014-06-25 09:50:00,32.52,32.56,32.52,32.56,22600.0,29.9363,29.9731,29.9363,29.9731,22600.0
2014-06-25 09:55:00,32.56,32.56,32.51,32.52,35400.0,29.9731,29.9731,29.9271,29.9363,35400.0
2014-06-25 10:00:00,32.52,32.53,32.48,32.49,37600.0,29.9363,29.9455,29.8995,29.9087,37600.0
2014-06-25 10:05:00,32.48,32.48,32.4,32.4,34600.0,29.8995,29.8995,29.8258,29.8258,34600.0
2014-06-25 10:10:00,32.41,32.41,32.39,32.4,26500.0,29.835,29.835,29.8166,29.8258,26500.0
2014-06-25 10:15:00,32.4,32.4,32.36,32.38,17600.0,29.8258,29.8258,29.789,29.8074,17600.0
2014-06-25 10:20:00,32.38,32.38,32.34,32.37,27000.0,29.8074,29.8074,29.7706,29.7982,27000.0
2014-06-25 10:25:00,32.37,32.37,32.34,32.36,48600.0,29.7982,29.7982,29.7706,29.789,48600.0
2014-06-25 10:30:00,32.36,32.38,32.34,32.37,23100.0,29.789,29.8074,29.7706,29.7982,23100.0
2014-06-25 10:35:00,32.36,32.37,32.32,32.33,18100.0,29.789,29.7982,29.7522,29.7614,18100.0
2014-06-25 10:40:00,32.33,32.36,32.32,32.33,13000.0,29.7614,29.789,29.7522,29.7614,13000.0
2014-06-25 10:45:00,32.34,32.35,32.32,32.32,14600.0,29.7706,29.7798,29.7522,29.7522,14600.0
2014-06-25 10:50:00,32.32,32.34,32.32,32.34,10800.0,29.7522,29.7706,29.7522,29.7706,10800.0
2014-06-25 10:55:00,32.34,32.36,32.33,32.36,15000.0,29.7706,29.789,29.7614,29.789,15000.0
2014-06-25 11:00:00,32.36,32.41,32.34,32.41,22600.0,29.789,29.835,29.7706,29.835,22600.0
2014-06-25 11:05:00,32.41,32.46,32.38,32.38,43000.0,29.835,29.8811,29.8074,29.8074,43000.0
2014-06-25 11:10:00,32.38,32.41,32.38,32.4,15900.0,29.8074,29.835,29.8074,29.8258,15900.0
2014-06-25 11:15:00,32.4,32.44,32.4,32.41,17500.0,29.8258,29.8626,29.8258,29.835,17500.0
2014-06-25 11:20:00,32.41,32.43,32.4,32.43,6300.0,29.835,29.8534,29.8258,29.8534,6300.0
2014-06-25 11:25:00,32.42,32.42,32.37,32.38,15500.0,29.8442,29.8442,29.7982,29.8074,15500.0
2014-06-25 11:30:00,32.38,32.41,32.38,32.39,12200.0,29.8074,29.835,29.8074,29.8166,12200.0
2014-06-25 11:35:00,32.39,32.4,32.37,32.39,9400.0,29.8166,29.8258,29.7982,29.8166,9400.0
2014-06-25 11:40:00,32.39,32.43,32.39,32.43,7200.0,29.8166,29.8534,29.8166,29.8534,7200.0
2014-06-25 11:45:00,32.43,32.43,32.39,32.4,10200.0,29.8534,29.8534,29.8166,29.8258,10200.0
2014-06-25 11:50:00,32.39,32.43,32.39,32.41,14600.0,29.8166,29.8534,29.8166,29.835,14600.0
2014-06-25 11:55:00,32.41,32.43,32.4,32.41,9700.0,29.835,29.8534,29.8258,29.835,9700.0
2014-06-25 12:00:00,32.41,32.44,32.41,32.44,11300.0,29.835,29.8626,29.835,29.8626,11300.0
2014-06-25 12:05:00,32.44,32.48,32.44,32.47,19200.0,29.8626,29.8995,29.8626,29.8903,19200.0
2014-06-25 12:10:00,32.46,32.46,32.43,32.46,10900.0,29.8811,29.8811,29.8534,29.8811,10900.0
2014-06-25 12:15:00,32.47,32.5,32.46,32.47,14600.0,29.8903,29.9179,29.8811,29.8903,14600.0
2014-06-25 12:20:00,32.47,32.48,32.43,32.44,29700.0,29.8903,29.8995,29.8534,29.8626,29700.0
2014-06-25 12:25:00,32.44,32.48,32.44,32.45,11500.0,29.8626,29.8995,29.8626,29.8718,11500.0
2014-06-25 12:30:00,32.46,32.46,32.44,32.44,11300.0,29.8811,29.8811,29.8626,29.8626,11300.0
2014-06-25 12:35:00,32.45,32.46,32.44,32.44,8000.0,29.8718,29.8811,29.8626,29.8626,8000.0
2014-06-25 12:40:00,32.44,32.47,32.44,32.46,10800.0,29.8626,29.8903,29.8626,29.8811,10800.0
2014-06-25 12:45:00,32.45,32.48,32.45,32.48,9100.0,29.8718,29.8995,29.8718,29.8995,9100.0
2014-06-25 12:50:00,32.47,32.48,32.44,32.45,12400.0,29.8903,29.8995,29.8626,29.8718,12400.0
2014-06-25 12:55:00,32.45,32.46,32.44,32.45,5500.0,29.8718,29.8811,29.8626,29.8718,5500.0
2014-06-25 13:00:00,32.45,32.49,32.45,32.49,13900.0,29.8718,29.9087,29.8718,29.9087,13900.0
2014-06-25 13:05:00,32.48,32.5,32.47,32.47,19100.0,29.8995,29.9179,29.8903,29.8903,19100.0
2014-06-25 13:10:00,32.47,32.47,32.45,32.45,3400.0,29.8903,29.8903,29.8718,29.8718,3400.0
2014-06-25 13:15:00,32.46,32.47,32.44,32.45,18900.0,29.8811,29.8903,29.8626,29.8718,18900.0
2014-06-25 13:20:00,32.45,32.46,32.41,32.41,14500.0,29.8718,29.8811,29.835,29.835,14500.0
2014-06-25 13:25:00,32.43,32.45,32.43,32.45,5300.0,29.8534,29.8718,29.8534,29.8718,5300.0
2014-06-25 13:30:00,32.45,32.45,32.44,32.45,9000.0,29.8718,29.8718,29.8626,29.8718,9000.0
2014-06-25 13:35:00,32.45,32.45,32.44,32.45,9100.0,29.8718,29.8718,29.8626,29.8718,9100.0
2014-06-25 13:40:00,32.44,32.45,32.44,32.44,4900.0,29.8626,29.8718,29.8626,29.8626,4900.0
2014-06-25 13:45:00,32.45,32.45,32.39,32.4,46800.0,29.8718,29.8718,29.8166,29.8258,46800.0
2014-06-25 13:50:00,32.4,32.4,32.38,32.38,30000.0,29.8258,29.8258,29.8074,29.8074,30000.0
2014-06-25 13:55:00,32.38,32.4,32.37,32.4,19400.0,29.8074,29.8258,29.7982,29.8258,19400.0
2014-06-25 14:00:00,32.4,32.41,32.39,32.41,13600.0,29.8258,29.835,29.8166,29.835,13600.0
2014-06-25 14:05:00,32.4,32.41,32.4,32.4,7100.0,29.8258,29.835,29.8258,29.8258,7100.0
2014-06-25 14:10:00,32.41,32.41,32.4,32.41,5500.0,29.835,29.835,29.8258,29.835,5500.0
2014-06-25 14:15:00,32.4,32.41,32.4,32.4,7600.0,29.8258,29.835,29.8258,29.8258,7600.0
2014-06-25 14:20:00,32.4,32.43,32.4,32.42,19200.0,29.8258,29.8534,29.8258,29.8442,19200.0
2014-06-25 14:25:00,32.42,32.42,32.4,32.4,9000.0,29.8442,29.8442,29.8258,29.8258,9000.0
2014-06-25 14:30:00,32.41,32.42,32.39,32.4,24900.0,29.835,29.8442,29.8166,29.8258,24900.0
2014-06-25 14:35:00,32.4,32.41,32.38,32.4,20200.0,29.8258,29.835,29.8074,29.8258,20200.0
2014-06-25 14:40:00,32.4,32.41,32.39,32.4,12700.0,29.8258,29.835,29.8166,29.8258,12700.0
2014-06-25 14:45:00,32.4,32.4,32.39,32.4,7400.0,29.8258,29.8258,29.8166,29.8258,7400.0
2014-06-25 14:50:00,32.39,32.42,32.39,32.4,39700.0,29.8166,29.8442,29.8166,29.8258,39700.0
2014-06-25 14:55:00,32.39,32.4,32.37,32.37,31900.0,29.8166,29.8258,29.7982,29.7982,31900.0
2014-06-25 15:00:00,32.37,32.38,32.37,32.38,11300.0,29.7982,29.8074,29.7982,29.8074,11300.0
2014-06-25 15:05:00,32.37,32.37,32.34,32.35,30000.0,29.7982,29.7982,29.7706,29.7798,30000.0
2014-06-25 15:10:00,32.35,32.36,32.35,32.36,8100.0,29.7798,29.789,29.7798,29.789,8100.0
2014-06-25 15:15:00,32.35,32.36,32.31,32.32,34100.0,29.7798,29.789,29.743,29.7522,34100.0
2014-06-25 15:20:00,32.32,32.32,32.29,32.3,39100.0,29.7522,29.7522,29.7246,29.7338,39100.0
2014-06-25 15:25:00,32.3,32.32,32.3,32.32,36700.0,29.7338,29.7522,29.7338,29.7522,36700.0
2014-06-25 15:30:00,32.32,32.32,32.3,32.31,28200.0,29.7522,29.7522,29.7338,29.743,28200.0
2014-06-25 15:35:00,32.32,32.36,32.32,32.34,50700.0,29.7522,29.789,29.7522,29.7706,50700.0
2014-06-25 15:40:00,32.35,32.35,32.34,32.35,29400.0,29.7798,29.7798,29.7706,29.7798,29400.0
2014-06-25 15:45:00,32.35,32.4,32.34,32.4,49300.0,29.7798,29.8258,29.7706,29.8258,49300.0
2014-06-25 15:50:00,32.4,32.4,32.34,32.37,187600.0,29.8258,29.8258,29.7706,29.7982,187600.0
2014-06-25 15:55:00,32.37,32.38,32.34,32.36,198000.0,29.7982,29.8074,29.7706,29.789,198000.0
2014-06-26 09:30:00,32.35,32.43,32.3,32.34,67600.0,29.7798,29.8534,29.7338,29.7706,67600.0
2014-06-26 09:35:00,32.33,32.38,32.29,32.36,49700.0,29.7614,29.8074,29.7246,29.789,49700.0
2014-06-26 09:40:00,32.35,32.35,32.3,32.31,16100.0,29.7798,29.7798,29.7338,29.743,16100.0
2014-06-26 09:45:00,32.3,32.33,32.15,32.33,98300.0,29.7338,29.7614,29.5957,29.7614,98300.0
2014-06-26 09:50:00,32.32,32.33,32.19,32.23,141400.0,29.7522,29.7614,29.6325,29.6693,141400.0
2014-06-26 09:55:00,32.24,32.3,32.21,32.28,21800.0,29.6785,29.7338,29.6509,29.7154,21800.0
2014-06-26 10:00:00,32.28,32.32,32.26,32.32,20300.0,29.7154,29.7522,29.6969,29.7522,20300.0
2014-06-26 10:05:00,32.32,32.32,32.29,32.3,26400.0,29.7522,29.7522,29.7246,29.7338,26400.0
2014-06-26 10:10:00,32.31,32.32,32.29,32.29,27700.0,29.743,29.7522,29.7246,29.7246,27700.0
2014-06-26 10:15:00,32.28,32.31,32.24,32.27,65500.0,29.7154,29.743,29.6785,29.7061,65500.0
2014-06-26 10:20:00,32.27,32.27,32.22,32.22,24000.0,29.7061,29.7061,29.6601,29.6601,24000.0
2014-06-26 10:25:00,32.23,32.24,32.2,32.2,14900.0,29.6693,29.6785,29.6417,29.6417,14900.0
2014-06-26 10:30:00,32.2,32.2,32.18,32.18,15700.0,29.6417,29.6417,29.6233,29.6233,15700.0
2014-06-26 10:35:00,32.18,32.19,32.15,32.15,30600.0,29.6233,29.6325,29.5957,29.5957,30600.0
2014-06-26 10:40:00,32.15,32.18,32.15,32.18,27400.0,29.5957,29.6233,29.5957,29.6233,27400.0
2014-06-26 10:45:00,32.17,32.19,32.17,32.18,22100.0,29.6141,29.6325,29.6141,29.6233,22100.0
2014-06-26 10:50:00,32.18,32.18,32.16,32.16,18800.0,29.6233,29.6233,29.6049,29.6049,18800.0
2014-06-26 10:55:00,32.16,32.17,32.16,32.16,14200.0,29.6049,29.6141,29.6049,29.6049,14200.0
2014-06-26 11:00:00,32.17,32.19,32.15,32.16,44300.0,29.6141,29.6325,29.5957,29.6049,44300.0
2014-06-26 11:05:00,32.15,32.17,32.14,32.14,81500.0,29.5957,29.6141,29.5865,29.5865,81500.0
2014-06-26 11:10:00,32.15,32.17,32.14,32.15,45600.0,29.5957,29.6141,29.5865,29.5957,45600.0
2014-06-26 11:15:00,32.14,32.15,32.09,32.09,22200.0,29.5865,29.5957,29.5405,29.5405,22200.0
2014-06-26 11:20:00,32.09,32.12,32.08,32.12,23000.0,29.5405,29.5681,29.5312,29.5681,23000.0
2014-06-26 11:25:00,32.12,32.13,32.12,32.13,6200.0,29.5681,29.5773,29.5681,29.5773,6200.0
2014-06-26 11:30:00,32.13,32.15,32.12,32.15,13300.0,29.5773,29.5957,29.5681,29.5957,13300.0
2014-06-26 11:35:00,32.15,32.16,32.13,32.14,30900.0,29.5957,29.6049,29.5773,29.5865,30900.0
2014-06-26 11:40:00,32.14,32.16,32.14,32.16,16400.0,29.5865,29.6049,29.5865,29.6049,16400.0
2014-06-26 11:45:00,32.16,32.18,32.16,32.18,7500.0,29.6049,29.6233,29.6049,29.6233,7500.0
2014-06-26 11:50:00,32.17,32.19,32.17,32.19,4200.0,29.6141,29.6325,29.6141,29.6325,4200.0
2014-06-26 11:55:00,32.19,32.19,32.13,32.13,40300.0,29.6325,29.6325,29.5773,29.5773,40300.0
2014-06-26 12:00:00,32.13,32.16,32.13,32.16,15900.0,29.5773,29.6049,29.5773,29.6049,15900.0
2014-06-26 12:05:00,32.16,32.17,32.16,32.17,6700.0,29.6049,29.6141,29.6049,29.6141,6700.0
2014-06-26 12:10:00,32.17,32.17,32.16,32.16,4500.0,29.6141,29.6141,29.6049,29.6049,4500.0
2014-06-26 12:15:00,32.16,32.17,32.14,32.15,12300.0,29.6049,29.6141,29.5865,29.5957,12300.0
2014-06-26 12:20:00,32.14,32.17,32.14,32.17,11300.0,29.5865,29.6141,29.5865,29.6141,11300.0
2014-06-26 12:25:00,32.16,32.17,32.15,32.15,6800.0,29.6049,29.6141,29.5957,29.5957,6800.0
2014-06-26 12:30:00,32.15,32.17,32.15,32.17,9200.0,29.5957,29.6141,29.5957,29.6141,9200.0
2014-06-26 12:35:00,32.16,32.16,32.12,32.13,12700.0,29.6049,29.6049,29.5681,29.5773,12700.0
2014-06-26 12:40:00,32.13,32.14,32.12,32.12,9400.0,29.5773,29.5865,29.5681,29.5681,9400.0
2014-06-26 12:45:00,32.12,32.12,32.1,32.11,5200.0,29.5681,29.5681,29.5497,29.5589,5200.0
2014-06-26 12:50:00,32.1,32.11,32.1,32.1,3100.0,29.5497,29.5589,29.5497,29.5497,3100.0
2014-06-26 12:55:00,32.11,32.11,32.1,32.11,10400.0,29.5589,29.5589,29.5497,29.5589,10400.0
2014-06-26 13:00:00,32.12,32.16,32.12,32.16,8400.0,29.5681,29.6049,29.5681,29.6049,8400.0
2014-06-26 13:05:00,32.16,32.16,32.15,32.16,7900.0,29.6049,29.6049,29.5957,29.6049,7900.0
2014-06-26 13:10:00,32.16,32.18,32.15,32.18,6200.0,29.6049,29.6233,29.5957,29.6233,6200.0
2014-06-26 13:15:00,32.18,32.18,32.18,32.18,5500.0,29.6233,29.6233,29.6233,29.6233,5500.0
2014-06-26 13:20:00,32.18,32.25,32.17,32.24,26900.0,29.6233,29.6877,29.6141,29.6785,26900.0
2014-06-26 13:25:00,32.24,32.25,32.24,32.25,3000.0,29.6785,29.6877,29.6785,29.6877,3000.0
2014-06-26 13:30:00,32.25,32.25,32.24,32.25,6100.0,29.6877,29.6877,29.6785,29.6877,6100.0
2014-06-26 13:35:00,32.24,32.25,32.24,32.25,8200.0,29.6785,29.6877,29.6785,29.6877,8200.0
2014-06-26 13:40:00,32.25,32.26,32.24,32.25,17600.0,29.6877,29.6969,29.6785,29.6877,17600.0
2014-06-26 13:45:00,32.24,32.25,32.23,32.23,11400.0,29.6785,29.6877,29.6693,29.6693,11400.0
2014-06-26 13:50:00,32.23,32.24,32.23,32.23,7900.0,29.6693,29.6785,29.6693,29.6693,7900.0
2014-06-26 13:55:00,32.24,32.24,32.21,32.21,10400.0,29.6785,29.6785,29.6509,29.6509,10400.0
2014-06-26 14:00:00,32.21,32.23,32.21,32.23,22300.0,29.6509,29.6693,29.6509,29.6693,22300.0
2014-06-26 14:05:00,32.23,32.24,32.23,32.24,7200.0,29.6693,29.6785,29.6693,29.6785,7200.0
2014-06-26 14:10:00,32.24,32.25,32.22,32.23,18600.0,29.6785,29.6877,29.6601,29.6693,18600.0
2014-06-26 14:15:00,32.22,32.23,32.21,32.22,10500.0,29.6601,29.6693,29.6509,29.6601,10500.0
2014-06-26 14:20:00,32.21,32.24,32.21,32.24,19700.0,29.6509,29.6785,29.6509,29.6785,19700.0
2014-06-26 14:25:00,32.24,32.24,32.23,32.24,7000.0,29.6785,29.6785,29.6693,29.6785,7000.0
2014-06-26 14:30:00,32.24,32.25,32.23,32.24,26200.0,29.6785,29.6877,29.6693,29.6785,26200.0
2014-06-26 14:35:00,32.25,32.25,32.24,32.25,5900.0,29.6877,29.6877,29.6785,29.6877,5900.0
2014-06-26 14:40:00,32.25,32.25,32.22,32.22,23700.0,29.6877,29.6877,29.6601,29.6601,23700.0
2014-06-26 14:45:00,32.23,32.24,32.22,32.24,16600.0,29.6693,29.6785,29.6601,29.6785,16600.0
2014-06-26 14:50:00,32.24,32.26,32.24,32.26,5700.0,29.6785,29.6969,29.6785,29.6969,5700.0
2014-06-26 14:55:00,32.26,32.29,32.25,32.29,37800.0,29.6969,29.7246,29.6877,29.7246,37800.0
2014-06-26 15:00:00,32.29,32.3,32.27,32.29,33200.0,29.7246,29.7338,29.7061,29.7246,33200.0
2014-06-26 15:05:00,32.3,32.33,32.29,32.3,56300.0,29.7338,29.7614,29.7246,29.7338,56300.0
2014-06-26 15:10:00,32.3,32.3,32.28,32.28,10100.0,29.7338,29.7338,29.7154,29.7154,10100.0
2014-06-26 15:15:00,32.28,32.29,32.27,32.27,10000.0,29.7154,29.7246,29.7061,29.7061,10000.0
2014-06-26 15:20:00,32.27,32.28,32.26,32.28,35100.0,29.7061,29.7154,29.6969,29.7154,35100.0
2014-06-26 15:25:00,32.28,32.28,32.25,32.25,30800.0,29.7154,29.7154,29.6877,29.6877,30800.0
2014-06-26 15:30:00,32.25,32.26,32.24,32.25,23600.0,29.6877,29.6969,29.6785,29.6877,23600.0
2014-06-26 15:35:00,32.25,32.26,32.24,32.26,43000.0,29.6877,29.6969,29.6785,29.6969,43000.0
2014-06-26 15:40:00,32.26,32.28,32.26,32.28,21900.0,29.6969,29.7154,29.6969,29.7154,21900.0
2014-06-26 15:45:00,32.27,32.27,32.23,32.24,101900.0,29.7061,29.7061,29.6693,29.6785,101900.0
2014-06-26 15:50:00,32.24,32.25,32.24,32.24,38800.0,29.6785,29.6877,29.6785,29.6785,38800.0
2014-06-26 15:55:00,32.24,32.25,32.24,32.24,139000.0,29.6785,29.6877,29.6785,29.6785,139000.0
2014-06-27 09:30:00,32.21,32.32,32.17,32.18,22500.0,29.6509,29.7522,29.6141,29.6233,22500.0
2014-06-27 09:35:00,32.18,32.22,32.16,32.17,11900.0,29.6233,29.6601,29.6049,29.6141,11900.0
2014-06-27 09:40:00,32.17,32.28,32.17,32.25,11800.0,29.6141,29.7154,29.6141,29.6877,11800.0
2014-06-27 09:45:00,32.24,32.24,32.21,32.23,3800.0,29.6785,29.6785,29.6509,29.6693,3800.0
2014-06-27 09:50:00,32.22,32.26,32.21,32.26,22700.0,29.6601,29.6969,29.6509,29.6969,22700.0
2014-06-27 09:55:00,32.24,32.25,32.22,32.25,14200.0,29.6785,29.6877,29.6601,29.6877,14200.0
2014-06-27 10:00:00,32.24,32.27,32.23,32.23,12100.0,29.6785,29.7061,29.6693,29.6693,12100.0
2014-06-27 10:05:00,32.23,32.25,32.21,32.24,15800.0,29.6693,29.6877,29.6509,29.6785,15800.0
2014-06-27 10:10:00,32.23,32.25,32.22,32.23,7000.0,29.6693,29.6877,29.6601,29.6693,7000.0
2014-06-27 10:15:00,32.23,32.23,32.2,32.23,14400.0,29.6693,29.6693,29.6417,29.6693,14400.0
2014-06-27 10:20:00,32.22,32.28,32.22,32.28,10500.0,29.6601,29.7154,29.6601,29.7154,10500.0
2014-06-27 10:25:00,32.27,32.3,32.27,32.29,10500.0,29.7061,29.7338,29.7061,29.7246,10500.0
2014-06-27 10:30:00,32.29,32.32,32.27,32.32,32100.0,29.7246,29.7522,29.7061,29.7522,32100.0
2014-06-27 10:35:00,32.32,32.32,32.3,32.31,18900.0,29.7522,29.7522,29.7338,29.743,18900.0
2014-06-27 10:40:00,32.3,32.33,32.3,32.32,13200.0,29.7338,29.7614,29.7338,29.7522,13200.0
2014-06-27 10:45:00,32.32,32.32,32.29,32.3,10100.0,29.7522,29.7522,29.7246,29.7338,10100.0
2014-06-27 10:50:00,32.3,32.3,32.27,32.28,7100.0,29.7338,29.7338,29.7061,29.7154,7100.0
2014-06-27 10:55:00,32.29,32.32,32.29,32.31,3100.0,29.7246,29.7522,29.7246,29.743,3100.0
2014-06-27 11:00:00,32.31,32.32,32.3,32.31,5300.0,29.743,29.7522,29.7338,29.743,5300.0
2014-06-27 11:05:00,32.32,32.33,32.27,32.3,18600.0,29.7522,29.7614,29.7061,29.7338,18600.0
2014-06-27 11:10:00,32.3,32.3,32.29,32.29,6700.0,29.7338,29.7338,29.7246,29.7246,6700.0
2014-06-27 11:15:00,32.29,32.3,32.28,32.3,13900.0,29.7246,29.7338,29.7154,29.7338,13900.0
2014-06-27 11:20:00,32.31,32.31,32.29,32.3,9000.0,29.743,29.743,29.7246,29.7338,9000.0
2014-06-27 11:25:00,32.3,32.31,32.29,32.29,6300.0,29.7338,29.743,29.7246,29.7246,6300.0
2014-06-27 11:30:00,32.3,32.32,32.29,32.3,11200.0,29.7338,29.7522,29.7246,29.7338,11200.0
2014-06-27 11:35:00,32.31,32.31,32.3,32.31,3900.0,29.743,29.743,29.7338,29.743,3900.0
2014-06-27 11:40:00,32.31,32.32,32.3,32.3,6000.0,29.743,29.7522,29.7338,29.7338,6000.0
2014-06-27 11:45:00,32.3,32.31,32.3,32.3,3200.0,29.7338,29.743,29.7338,29.7338,3200.0
2014-06-27 11:50:00,32.31,32.31,32.3,32.3,1500.0,29.743,29.743,29.7338,29.7338,1500.0
2014-06-27 11:55:00,32.31,32.32,32.3,32.3,7700.0,29.743,29.7522,29.7338,29.7338,7700.0
2014-06-27 12:00:00,32.31,32.32,32.29,32.3,9100.0,29.743,29.7522,29.7246,29.7338,9100.0
2014-06-27 12:05:00,32.3,32.31,32.3,32.3,3800.0,29.7338,29.743,29.7338,29.7338,3800.0
2014-06-27 12:10:00,32.3,32.31,32.29,32.3,7300.0,29.7338,29.743,29.7246,29.7338,7300.0
2014-06-27 12:15:00,32.29,32.3,32.29,32.3,2000.0,29.7246,29.7338,29.7246,29.7338,2000.0
2014-06-27 12:20:00,32.29,32.3,32.29,32.3,3800.0,29.7246,29.7338,29.7246,29.7338,3800.0
2014-06-27 12:25:00,32.3,32.3,32.26,32.3,17800.0,29.7338,29.7338,29.6969,29.7338,17800.0
2014-06-27 12:30:00,32.3,32.31,32.3,32.31,6500.0,29.7338,29.743,29.7338,29.743,6500.0
2014-06-27 12:35:00,32.3,32.36,32.3,32.36,23700.0,29.7338,29.789,29.7338,29.789,23700.0
2014-06-27 12:40:00,32.35,32.37,32.34,32.36,11300.0,29.7798,29.7982,29.7706,29.789,11300.0
2014-06-27 12:45:00,32.36,32.37,32.35,32.36,5100.0,29.789,29.7982,29.7798,29.789,5100.0
2014-06-27 12:50:00,32.36,32.36,32.32,32.32,9000.0,29.789,29.789,29.7522,29.7522,9000.0
2014-06-27 12:55:00,32.33,32.35,32.32,32.34,17700.0,29.7614,29.7798,29.7522,29.7706,17700.0
2014-06-27 13:00:00,32.35,32.35,32.33,32.33,2300.0,29.7798,29.7798,29.7614,29.7614,2300.0
2014-06-27 13:05:00,32.33,32.33,32.32,32.32,2700.0,29.7614,29.7614,29.7522,29.7522,2700.0
2014-06-27 13:10:00,32.32,32.33,32.32,32.33,1600.0,29.7522,29.7614,29.7522,29.7614,1600.0
2014-06-27 13:15:00,32.33,32.33,32.26,32.28,16100.0,29.7614,29.7614,29.6969,29.7154,16100.0
2014-06-27 13:20:00,32.27,32.29,32.27,32.29,6000.0,29.7061,29.7246,29.7061,29.7246,6000.0
2014-06-27 13:25:00,32.28,32.31,32.27,32.31,15900.0,29.7154,29.743,29.7061,29.743,15900.0
2014-06-27 13:30:00,32.3,32.31,32.29,32.29,6700.0,29.7338,29.743,29.7246,29.7246,6700.0
2014-06-27 13:35:00,32.29,32.31,32.29,32.31,9600.0,29.7246,29.743,29.7246,29.743,9600.0
2014-06-27 13:40:00,32.31,32.31,32.3,32.31,2400.0,29.743,29.743,29.7338,29.743,2400.0
2014-06-27 13:45:00,32.3,32.32,32.3,32.32,8500.0,29.7338,29.7522,29.7338,29.7522,8500.0
2014-06-27 13:50:00,32.32,32.34,32.31,32.33,12900.0,29.7522,29.7706,29.743,29.7614,12900.0
2014-06-27 13:55:00,32.33,32.36,32.31,32.32,12100.0,29.7614,29.789,29.743,29.7522,12100.0
2014-06-27 14:00:00,32.31,32.32,32.29,32.29,39300.0,29.743,29.7522,29.7246,29.7246,39300.0
2014-06-27 14:05:00,32.28,32.29,32.26,32.28,9600.0,29.7154,29.7246,29.6969,29.7154,9600.0
2014-06-27 14:10:00,32.27,32.28,32.27,32.27,3900.0,29.7061,29.7154,29.7061,29.7061,3900.0
2014-06-27 14:15:00,32.27,32.28,32.26,32.27,9800.0,29.7061,29.7154,29.6969,29.7061,9800.0
2014-06-27 14:20:00,32.27,32.27,32.26,32.26,6400.0,29.7061,29.7061,29.6969,29.6969,6400.0
2014-06-27 14:25:00,32.26,32.27,32.26,32.27,1800.0,29.6969,29.7061,29.6969,29.7061,1800.0
2014-06-27 14:30:00,32.26,32.27,32.26,32.27,6300.0,29.6969,29.7061,29.6969,29.7061,6300.0
2014-06-27 14:35:00,32.26,32.29,32.26,32.29,12200.0,29.6969,29.7246,29.6969,29.7246,12200.0
2014-06-27 14:40:00,32.29,32.29,32.28,32.29,3600.0,29.7246,29.7246,29.7154,29.7246,3600.0
2014-06-27 14:45:00,32.29,32.29,32.26,32.27,18400.0,29.7246,29.7246,29.6969,29.7061,18400.0
2014-06-27 14:50:00,32.26,32.27,32.23,32.23,19300.0,29.6969,29.7061,29.6693,29.6693,19300.0
2014-06-27 14:55:00,32.24,32.25,32.21,32.23,25800.0,29.6785,29.6877,29.6509,29.6693,25800.0
2014-06-27 15:00:00,32.22,32.24,32.22,32.23,14700.0,29.6601,29.6785,29.6601,29.6693,14700.0
2014-06-27 15:05:00,32.24,32.25,32.24,32.25,7200.0,29.6785,29.6877,29.6785,29.6877,7200.0
2014-06-27 15:10:00,32.25,32.27,32.24,32.26,9500.0,29.6877,29.7061,29.6785,29.6969,9500.0
2014-06-27 15:15:00,32.27,32.29,32.27,32.29,27100.0,29.7061,29.7246,29.7061,29.7246,27100.0
2014-06-27 15:20:00,32.29,32.31,32.28,32.28,17000.0,29.7246,29.743,29.7154,29.7154,17000.0
2014-06-27 15:25:00,32.28,32.32,32.28,32.32,7100.0,29.7154,29.7522,29.7154,29.7522,7100.0
2014-06-27 15:30:00,32.31,32.35,32.3,32.35,26000.0,29.743,29.7798,29.7338,29.7798,26000.0
2014-06-27 15:35:00,32.34,32.36,32.34,32.35,20900.0,29.7706,29.789,29.7706,29.7798,20900.0
2014-06-27 15:40:00,32.34,32.36,32.34,32.35,25400.0,29.7706,29.789,29.7706,29.7798,25400.0
2014-06-27 15:45:00,32.36,32.38,32.33,32.37,43200.0,29.789,29.8074,29.7614,29.7982,43200.0
2014-06-27 15:50:00,32.37,32.41,32.36,32.38,69400.0,29.7982,29.835,29.789,29.8074,69400.0
2014-06-27 15:55:00,32.39,32.4,32.37,32.37,78700.0,29.8166,29.8258,29.7982,29.7982,78700.0
2014-06-30 09:30:00,32.45,32.73,32.43,32.52,43600.0,29.8718,30.1296,29.8534,29.9363,43600.0
2014-06-30 09:35:00,32.51,32.53,32.37,32.43,25400.0,29.9271,29.9455,29.7982,29.8534,25400.0
2014-06-30 09:40:00,32.46,32.46,32.3,32.34,12300.0,29.8811,29.8811,29.7338,29.7706,12300.0
2014-06-30 09:45:00,32.33,32.43,32.3,32.3,31600.0,29.7614,29.8534,29.7338,29.7338,31600.0
2014-06-30 09:50:00,32.3,32.3,32.13,32.24,60700.0,29.7338,29.7338,29.5773,29.6785,60700.0
2014-06-30 09:55:00,32.24,32.3,32.24,32.3,6200.0,29.6785,29.7338,29.6785,29.7338,6200.0
2014-06-30 10:00:00,32.3,32.37,32.3,32.37,16500.0,29.7338,29.7982,29.7338,29.7982,16500.0
2014-06-30 10:05:00,32.37,32.37,32.32,32.34,7700.0,29.7982,29.7982,29.7522,29.7706,7700.0
2014-06-30 10:10:00,32.34,32.36,32.31,32.35,7800.0,29.7706,29.789,29.743,29.7798,7800.0
2014-06-30 10:15:00,32.34,32.34,32.3,32.34,9000.0,29.7706,29.7706,29.7338,29.7706,9000.0
2014-06-30 10:20:00,32.34,32.37,32.34,32.37,4800.0,29.7706,29.7982,29.7706,29.7982,4800.0
2014-06-30 10:25:00,32.36,32.38,32.33,32.34,9900.0,29.789,29.8074,29.7614,29.7706,9900.0
2014-06-30 10:30:00,32.34,32.35,32.3,32.33,7400.0,29.7706,29.7798,29.7338,29.7614,7400.0
2014-06-30 10:35:00,32.33,32.34,32.3,32.31,13700.0,29.7614,29.7706,29.7338,29.743,13700.0
2014-06-30 10:40:00,32.32,32.34,32.3,32.31,15700.0,29.7522,29.7706,29.7338,29.743,15700.0
2014-06-30 10:45:00,32.3,32.3,32.29,32.29,6300.0,29.7338,29.7338,29.7246,29.7246,6300.0
2014-06-30 10:50:00,32.29,32.31,32.27,32.31,12900.0,29.7246,29.743,29.7061,29.743,12900.0
2014-06-30 10:55:00,32.31,32.31,32.26,32.26,8700.0,29.743,29.743,29.6969,29.6969,8700.0
2014-06-30 11:00:00,32.25,32.27,32.23,32.25,8500.0,29.6877,29.7061,29.6693,29.6877,8500.0
2014-06-30 11:05:00,32.25,32.29,32.23,32.29,10800.0,29.6877,29.7246,29.6693,29.7246,10800.0
2014-06-30 11:10:00,32.28,32.32,32.27,32.27,15800.0,29.7154,29.7522,29.7061,29.7061,15800.0
2014-06-30 11:15:00,32.28,32.29,32.26,32.26,4000.0,29.7154,29.7246,29.6969,29.6969,4000.0
2014-06-30 11:20:00,32.27,32.28,32.24,32.26,7000.0,29.7061,29.7154,29.6785,29.6969,7000.0
2014-06-30 11:25:00,32.26,32.29,32.26,32.27,4400.0,29.6969,29.7246,29.6969,29.7061,4400.0
2014-06-30 11:30:00,32.27,32.31,32.27,32.28,6000.0,29.7061,29.743,29.7061,29.7154,6000.0
2014-06-30 11:35:00,32.28,32.28,32.26,32.28,4300.0,29.7154,29.7154,29.6969,29.7154,4300.0
2014-06-30 11:40:00,32.28,32.3,32.28,32.28,6500.0,29.7154,29.7338,29.7154,29.7154,6500.0
2014-06-30 11:45:00,32.29,32.3,32.29,32.29,3700.0,29.7246,29.7338,29.7246,29.7246,3700.0
2014-06-30 11:50:00,32.29,32.29,32.28,32.28,11200.0,29.7246,29.7246,29.7154,29.7154,11200.0
2014-06-30 11:55:00,32.28,32.28,32.27,32.28,3000.0,29.7154,29.7154,29.7061,29.7154,3000.0
2014-06-30 12:00:00,32.28,32.3,32.27,32.29,23400.0,29.7154,29.7338,29.7061,29.7246,23400.0
2014-06-30 12:05:00,32.29,32.29,32.27,32.27,6700.0,29.7246,29.7246,29.7061,29.7061,6700.0
2014-06-30 12:10:00,32.27,32.28,32.27,32.28,400.0,29.7061,29.7154,29.7061,29.7154,400.0
2014-06-30 12:15:00,32.27,32.29,32.27,32.27,7900.0,29.7061,29.7246,29.7061,29.7061,7900.0
2014-06-30 12:20:00,32.27,32.29,32.27,32.29,4800.0,29.7061,29.7246,29.7061,29.7246,4800.0
2014-06-30 12:25:00,32.3,32.3,32.29,32.3,1800.0,29.7338,29.7338,29.7246,29.7338,1800.0
2014-06-30 12:30:00,32.29,32.3,32.29,32.3,1200.0,29.7246,29.7338,29.7246,29.7338,1200.0
2014-06-30 12:35:00,32.3,32.3,32.29,32.29,4500.0,29.7338,29.7338,29.7246,29.7246,4500.0
2014-06-30 12:40:00,32.29,32.31,32.29,32.3,3800.0,29.7246,29.743,29.7246,29.7338,3800.0
2014-06-30 12:45:00,32.3,32.32,32.3,32.31,5300.0,29.7338,29.7522,29.7338,29.743,5300.0
2014-06-30 12:50:00,32.32,32.33,32.31,32.33,4700.0,29.7522,29.7614,29.743,29.7614,4700.0
2014-06-30 12:55:00,32.32,32.33,32.32,32.33,2500.0,29.7522,29.7614,29.7522,29.7614,2500.0
2014-06-30 13:00:00,32.32,32.36,32.32,32.35,26200.0,29.7522,29.789,29.7522,29.7798,26200.0
2014-06-30 13:05:00,32.35,32.35,32.34,32.34,5400.0,29.7798,29.7798,29.7706,29.7706,5400.0
2014-06-30 13:10:00,32.35,32.35,32.34,32.34,3000.0,29.7798,29.7798,29.7706,29.7706,3000.0
2014-06-30 13:15:00,32.34,32.35,32.34,32.34,1900.0,29.7706,29.7798,29.7706,29.7706,1900.0
2014-06-30 13:20:00,32.34,32.35,32.31,32.32,8400.0,29.7706,29.7798,29.743,29.7522,8400.0
2014-06-30 13:25:00,32.31,32.32,32.3,32.31,3900.0,29.743,29.7522,29.7338,29.743,3900.0
2014-06-30 13:30:00,32.3,32.3,32.3,32.3,4500.0,29.7338,29.7338,29.7338,29.7338,4500.0
2014-06-30 13:35:00,32.3,32.3,32.27,32.27,8700.0,29.7338,29.7338,29.7061,29.7061,8700.0
2014-06-30 13:40:00,32.28,32.28,32.27,32.28,2500.0,29.7154,29.7154,29.7061,29.7154,2500.0
2014-06-30 13:45:00,32.27,32.3,32.27,32.29,9900.0,29.7061,29.7338,29.7061,29.7246,9900.0
2014-06-30 13:50:00,32.29,32.29,32.27,32.29,8700.0,29.7246,29.7246,29.7061,29.7246,8700.0
2014-06-30 13:55:00,32.29,32.29,32.27,32.28,7000.0,29.7246,29.7246,29.7061,29.7154,7000.0
2014-06-30 14:00:00,32.28,32.28,32.27,32.27,2600.0,29.7154,29.7154,29.7061,29.7061,2600.0
2014-06-30 14:05:00,32.28,32.29,32.27,32.27,8300.0,29.7154,29.7246,29.7061,29.7061,8300.0
2014-06-30 14:10:00,32.27,32.29,32.27,32.29,9400.0,29.7061,29.7246,29.7061,29.7246,9400.0
2014-06-30 14:15:00,32.28,32.29,32.28,32.28,2600.0,29.7154,29.7246,29.7154,29.7154,2600.0
2014-06-30 14:20:00,32.29,32.3,32.29,32.29,7100.0,29.7246,29.7338,29.7246,29.7246,7100.0
2014-06-30 14:25:00,32.28,32.3,32.28,32.29,7300.0,29.7154,29.7338,29.7154,29.7246,7300.0
2014-06-30 14:30:00,32.3,32.31,32.29,32.3,6800.0,29.7338,29.743,29.7246,29.7338,6800.0
2014-06-30 14:35:00,32.31,32.31,32.3,32.3,3900.0,29.743,29.743,29.7338,29.7338,3900.0
2014-06-30 14:40:00,32.3,32.3,32.27,32.27,8500.0,29.7338,29.7338,29.7061,29.7061,8500.0
2014-06-30 14:45:00,32.27,32.28,32.26,32.26,19800.0,29.7061,29.7154,29.6969,29.6969,19800.0
2014-06-30 14:50:00,32.26,32.29,32.26,32.29,17200.0,29.6969,29.7246,29.6969,29.7246,17200.0
2014-06-30 14:55:00,32.29,32.3,32.28,32.29,16200.0,29.7246,29.7338,29.7154,29.7246,16200.0
2014-06-30 15:00:00,32.3,32.3,32.28,32.28,27100.0,29.7338,29.7338,29.7154,29.7154,27100.0
2014-06-30 15:05:00,32.28,32.29,32.27,32.27,40400.0,29.7154,29.7246,29.7061,29.7061,40400.0
2014-06-30 15:10:00,32.27,32.27,32.23,32.23,59700.0,29.7061,29.7061,29.6693,29.6693,59700.0
2014-06-30 15:15:00,32.22,32.23,32.15,32.15,56600.0,29.6601,29.6693,29.5957,29.5957,56600.0
2014-06-30 15:20:00,32.15,32.16,32.12,32.13,25900.0,29.5957,29.6049,29.5681,29.5773,25900.0
2014-06-30 15:25:00,32.13,32.15,32.12,32.15,16700.0,29.5773,29.5957,29.5681,29.5957,16700.0
2014-06-30 15:30:00,32.15,32.17,32.15,32.15,20600.0,29.5957,29.6141,29.5957,29.5957,20600.0
2014-06-30 15:35:00,32.16,32.21,32.16,32.21,26100.0,29.6049,29.6509,29.6049,29.6509,26100.0
2014-06-30 15:40:00,32.2,32.21,32.18,32.19,54600.0,29.6417,29.6509,29.6233,29.6325,54600.0
2014-06-30 15:45:00,32.19,32.21,32.19,32.21,79400.0,29.6325,29.6509,29.6325,29.6509,79400.0
2014-06-30 15:50:00,32.21,32.24,32.2,32.24,68300.0,29.6509,29.6785,29.6417,29.6785,68300.0
2014-06-30 15:55:00,32.23,32.27,32.23,32.27,226500.0,29.6693,29.7061,29.6693,29.7061,226500.0
2014-07-01 09:30:00,32.46,32.47,32.36,32.39,32600.0,29.8811,29.8903,29.789,29.8166,32600.0
2014-07-01 09:35:00,32.39,32.39,32.31,32.37,8300.0,29.8166,29.8166,29.743,29.7982,8300.0
2014-07-01 09:40:00,32.38,32.4,32.35,32.35,10700.0,29.8074,29.8258,29.7798,29.7798,10700.0
2014-07-01 09:45:00,32.35,32.41,32.35,32.37,14300.0,29.7798,29.835,29.7798,29.7982,14300.0
2014-07-01 09:50:00,32.37,32.44,32.35,32.43,62600.0,29.7982,29.8626,29.7798,29.8534,62600.0
2014-07-01 09:55:00,32.44,32.46,32.38,32.4,19600.0,29.8626,29.8811,29.8074,29.8258,19600.0
2014-07-01 10:00:00,32.41,32.43,32.39,32.42,14700.0,29.835,29.8534,29.8166,29.8442,14700.0
2014-07-01 10:05:00,32.42,32.46,32.4,32.41,26300.0,29.8442,29.8811,29.8258,29.835,26300.0
2014-07-01 10:10:00,32.42,32.48,32.41,32.47,13600.0,29.8442,29.8995,29.835,29.8903,13600.0
2014-07-01 10:15:00,32.47,32.48,32.43,32.47,12900.0,29.8903,29.8995,29.8534,29.8903,12900.0
2014-07-01 10:20:00,32.47,32.47,32.37,32.43,59100.0,29.8903,29.8903,29.7982,29.8534,59100.0
2014-07-01 10:25:00,32.43,32.45,32.4,32.4,14200.0,29.8534,29.8718,29.8258,29.8258,14200.0
2014-07-01 10:30:00,32.4,32.44,32.4,32.44,12300.0,29.8258,29.8626,29.8258,29.8626,12300.0
2014-07-01 10:35:00,32.44,32.44,32.41,32.43,17100.0,29.8626,29.8626,29.835,29.8534,17100.0
2014-07-01 10:40:00,32.43,32.49,32.41,32.48,123400.0,29.8534,29.9087,29.835,29.8995,123400.0
2014-07-01 10:45:00,32.48,32.48,32.45,32.46,10800.0,29.8995,29.8995,29.8718,29.8811,10800.0
2014-07-01 10:50:00,32.45,32.46,32.44,32.46,7600.0,29.8718,29.8811,29.8626,29.8811,7600.0
2014-07-01 10:55:00,32.45,32.51,32.45,32.5,224700.0,29.8718,29.9271,29.8718,29.9179,224700.0
2014-07-01 11:00:00,32.49,32.56,32.48,32.55,133900.0,29.9087,29.9731,29.8995,29.9639,133900.0
2014-07-01 11:05:00,32.55,32.57,32.54,32.55,21400.0,29.9639,29.9823,29.9547,29.9639,21400.0
2014-07-01 11:10:00,32.56,32.57,32.54,32.55,8400.0,29.9731,29.9823,29.9547,29.9639,8400.0
2014-07-01 11:15:00,32.55,32.56,32.53,32.56,12400.0,29.9639,29.9731,29.9455,29.9731,12400.0
2014-07-01 11:20:00,32.56,32.57,32.54,32.56,11000.0,29.9731,29.9823,29.9547,29.9731,11000.0
2014-07-01 11:25:00,32.56,32.61,32.56,32.59,15100.0,29.9731,30.0191,29.9731,30.0007,15100.0
2014-07-01 11:30:00,32.59,32.59,32.56,32.56,9900.0,30.0007,30.0007,29.9731,29.9731,9900.0
2014-07-01 11:35:00,32.56,32.58,32.56,32.57,9500.0,29.9731,29.9915,29.9731,29.9823,9500.0
2014-07-01 11:40:00,32.57,32.58,32.56,32.58,4600.0,29.9823,29.9915,29.9731,29.9915,4600.0
2014-07-01 11:45:00,32.57,32.58,32.55,32.55,3700.0,29.9823,29.9915,29.9639,29.9639,3700.0
2014-07-01 11:50:00,32.55,32.58,32.54,32.55,115900.0,29.9639,29.9915,29.9547,29.9639,115900.0
2014-07-01 11:55:00,32.56,32.58,32.54,32.54,4300.0,29.9731,29.9915,29.9547,29.9547,4300.0
2014-07-01 12:00:00,32.53,32.54,32.51,32.52,9600.0,29.9455,29.9547,29.9271,29.9363,9600.0
2014-07-01 12:05:00,32.52,32.55,32.52,32.55,3200.0,29.9363,29.9639,29.9363,29.9639,3200.0
2014-07-01 12:10:00,32.54,32.54,32.52,32.52,5100.0,29.9547,29.9547,29.9363,29.9363,5100.0
2014-07-01 12:15:00,32.53,32.53,32.52,32.53,1700.0,29.9455,29.9455,29.9363,29.9455,1700.0
2014-07-01 12:20:00,32.53,32.55,32.53,32.55,3700.0,29.9455,29.9639,29.9455,29.9639,3700.0
2014-07-01 12:25:00,32.55,32.57,32.55,32.56,6500.0,29.9639,29.9823,29.9639,29.9731,6500.0
2014-07-01 12:30:00,32.55,32.56,32.55,32.55,7900.0,29.9639,29.9731,29.9639,29.9639,7900.0
2014-07-01 12:35:00,32.57,32.6,32.56,32.59,8200.0,29.9823,30.0099,29.9731,30.0007,8200.0
2014-07-01 12:40:00,32.59,32.59,32.56,32.56,4200.0,30.0007,30.0007,29.9731,29.9731,4200.0
2014-07-01 12:45:00,32.56,32.56,32.54,32.55,7500.0,29.9731,29.9731,29.9547,29.9639,7500.0
2014-07-01 12:50:00,32.54,32.55,32.5,32.51,47400.0,29.9547,29.9639,29.9179,29.9271,47400.0
2014-07-01 12:55:00,32.52,32.53,32.51,32.51,7900.0,29.9363,29.9455,29.9271,29.9271,7900.0
2014-07-01 13:00:00,32.51,32.52,32.51,32.52,7400.0,29.9271,29.9363,29.9271,29.9363,7400.0
2014-07-01 13:05:00,32.52,32.54,32.5,32.54,14500.0,29.9363,29.9547,29.9179,29.9547,14500.0
2014-07-01 13:10:00,32.54,32.55,32.52,32.55,12500.0,29.9547,29.9639,29.9363,29.9639,12500.0
2014-07-01 13:15:00,32.55,32.56,32.55,32.56,4300.0,29.9639,29.9731,29.9639,29.9731,4300.0
2014-07-01 13:20:00,32.56,32.58,32.56,32.57,7600.0,29.9731,29.9915,29.9731,29.9823,7600.0
2014-07-01 13:25:00,32.57,32.58,32.56,32.57,7500.0,29.9823,29.9915,29.9731,29.9823,7500.0
2014-07-01 13:30:00,32.57,32.58,32.56,32.58,5700.0,29.9823,29.9915,29.9731,29.9915,5700.0
2014-07-01 13:35:00,32.58,32.58,32.56,32.57,4400.0,29.9915,29.9915,29.9731,29.9823,4400.0
2014-07-01 13:40:00,32.57,32.57,32.55,32.57,6000.0,29.9823,29.9823,29.9639,29.9823,6000.0
2014-07-01 13:45:00,32.57,32.57,32.56,32.56,2400.0,29.9823,29.9823,29.9731,29.9731,2400.0
2014-07-01 13:50:00,32.56,32.57,32.55,32.55,7600.0,29.9731,29.9823,29.9639,29.9639,7600.0
2014-07-01 13:55:00,32.55,32.55,32.53,32.54,10500.0,29.9639,29.9639,29.9455,29.9547,10500.0
2014-07-01 14:00:00,32.53,32.54,32.52,32.52,8100.0,29.9455,29.9547,29.9363,29.9363,8100.0
2014-07-01 14:05:00,32.52,32.56,32.52,32.56,17000.0,29.9363,29.9731,29.9363,29.9731,17000.0
2014-07-01 14:10:00,32.56,32.59,32.56,32.59,154100.0,29.9731,30.0007,29.9731,30.0007,154100.0
2014-07-01 14:15:00,32.58,32.58,32.54,32.54,10000.0,29.9915,29.9915,29.9547,29.9547,10000.0
2014-07-01 14:20:00,32.54,32.55,32.54,32.54,4800.0,29.9547,29.9639,29.9547,29.9547,4800.0
2014-07-01 14:25:00,32.54,32.54,32.51,32.51,18800.0,29.9547,29.9547,29.9271,29.9271,18800.0
2014-07-01 14:30:00,32.52,32.55,32.52,32.55,13100.0,29.9363,29.9639,29.9363,29.9639,13100.0
2014-07-01 14:35:00,32.54,32.56,32.53,32.54,10100.0,29.9547,29.9731,29.9455,29.9547,10100.0
2014-07-01 14:40:00,32.55,32.56,32.53,32.54,12900.0,29.9639,29.9731,29.9455,29.9547,12900.0
2014-07-01 14:45:00,32.54,32.55,32.53,32.54,6900.0,29.9547,29.9639,29.9455,29.9547,6900.0
2014-07-01 14:50:00,32.53,32.54,32.53,32.53,2200.0,29.9455,29.9547,29.9455,29.9455,2200.0
2014-07-01 14:55:00,32.53,32.56,32.53,32.55,12300.0,29.9455,29.9731,29.9455,29.9639,12300.0
2014-07-01 15:00:00,32.55,32.55,32.52,32.52,11000.0,29.9639,29.9639,29.9363,29.9363,11000.0
2014-07-01 15:05:00,32.52,32.53,32.52,32.52,5300.0,29.9363,29.9455,29.9363,29.9363,5300.0
2014-07-01 15:10:00,32.52,32.52,32.51,32.51,9900.0,29.9363,29.9363,29.9271,29.9271,9900.0
2014-07-01 15:15:00,32.51,32.53,32.5,32.52,29000.0,29.9271,29.9455,29.9179,29.9363,29000.0
2014-07-01 15:20:00,32.53,32.57,32.51,32.56,67300.0,29.9455,29.9823,29.9271,29.9731,67300.0
2014-07-01 15:25:00,32.57,32.57,32.53,32.57,30100.0,29.9823,29.9823,29.9455,29.9823,30100.0
2014-07-01 15:30:00,32.57,32.58,32.56,32.57,18500.0,29.9823,29.9915,29.9731,29.9823,18500.0
2014-07-01 15:35:00,32.58,32.58,32.54,32.55,28000.0,29.9915,29.9915,29.9547,29.9639,28000.0
2014-07-01 15:40:00,32.55,32.56,32.53,32.53,27800.0,29.9639,29.9731,29.9455,29.9455,27800.0
2014-07-01 15:45:00,32.54,32.57,32.53,32.57,22500.0,29.9547,29.9823,29.9455,29.9823,22500.0
2014-07-01 15:50:00,32.57,32.57,32.51,32.52,58000.0,29.9823,29.9823,29.9271,29.9363,58000.0
2014-07-01 15:55:00,32.52,32.53,32.48,32.51,114800.0,29.9363,29.9455,29.8995,29.9271,114800.0
2014-07-02 09:30:00,32.5,32.57,32.5,32.52,22800.0,29.9179,29.9823,29.9179,29.9363,22800.0
2014-07-02 09:35:00,32.52,32.6,32.5,32.6,42000.0,29.9363,30.0099,29.9179,30.0099,42000.0
2014-07-02 09:40:00,32.6,32.6,32.51,32.52,17300.0,30.0099,30.0099,29.9271,29.9363,17300.0
2014-07-02 09:45:00,32.52,32.55,32.51,32.54,22500.0,29.9363,29.9639,29.9271,29.9547,22500.0
2014-07-02 09:50:00,32.54,32.54,32.51,32.52,7800.0,29.9547,29.9547,29.9271,29.9363,7800.0
2014-07-02 09:55:00,32.52,32.57,32.51,32.54,16200.0,29.9363,29.9823,29.9271,29.9547,16200.0
2014-07-02 10:00:00,32.55,32.59,32.51,32.53,45600.0,29.9639,30.0007,29.9271,29.9455,45600.0
2014-07-02 10:05:00,32.53,32.53,32.5,32.5,33200.0,29.9455,29.9455,29.9179,29.9179,33200.0
2014-07-02 10:10:00,32.51,32.53,32.5,32.5,15700.0,29.9271,29.9455,29.9179,29.9179,15700.0
2014-07-02 10:15:00,32.5,32.55,32.5,32.55,9200.0,29.9179,29.9639,29.9179,29.9639,9200.0
2014-07-02 10:20:00,32.55,32.57,32.53,32.57,13600.0,29.9639,29.9823,29.9455,29.9823,13600.0
2014-07-02 10:25:00,32.57,32.57,32.51,32.51,12200.0,29.9823,29.9823,29.9271,29.9271,12200.0
2014-07-02 10:30:00,32.51,32.52,32.5,32.51,17300.0,29.9271,29.9363,29.9179,29.9271,17300.0
2014-07-02 10:35:00,32.51,32.51,32.5,32.51,4900.0,29.9271,29.9271,29.9179,29.9271,4900.0
2014-07-02 10:40:00,32.51,32.51,32.5,32.51,10600.0,29.9271,29.9271,29.9179,29.9271,10600.0
2014-07-02 10:45:00,32.5,32.51,32.5,32.51,13100.0,29.9179,29.9271,29.9179,29.9271,13100.0
2014-07-02 10:50:00,32.5,32.52,32.5,32.5,36000.0,29.9179,29.9363,29.9179,29.9179,36000.0
2014-07-02 10:55:00,32.51,32.52,32.5,32.51,20700.0,29.9271,29.9363,29.9179,29.9271,20700.0
2014-07-02 11:00:00,32.52,32.53,32.5,32.51,22300.0,29.9363,29.9455,29.9179,29.9271,22300.0
2014-07-02 11:05:00,32.51,32.52,32.51,32.52,11000.0,29.9271,29.9363,29.9271,29.9363,11000.0
2014-07-02 11:10:00,32.51,32.52,32.51,32.52,11200.0,29.9271,29.9363,29.9271,29.9363,11200.0
2014-07-02 11:15:00,32.52,32.52,32.51,32.51,4400.0,29.9363,29.9363,29.9271,29.9271,4400.0
2014-07-02 11:20:00,32.51,32.54,32.51,32.53,68200.0,29.9271,29.9547,29.9271,29.9455,68200.0
2014-07-02 11:25:00,32.53,32.54,32.52,32.54,15200.0,29.9455,29.9547,29.9363,29.9547,15200.0
2014-07-02 11:30:00,32.54,32.56,32.54,32.56,8400.0,29.9547,29.9731,29.9547,29.9731,8400.0
2014-07-02 11:35:00,32.55,32.56,32.55,32.56,5700.0,29.9639,29.9731,29.9639,29.9731,5700.0
2014-07-02 11:40:00,32.55,32.56,32.55,32.56,2300.0,29.9639,29.9731,29.9639,29.9731,2300.0
2014-07-02 11:45:00,32.56,32.57,32.55,32.57,6000.0,29.9731,29.9823,29.9639,29.9823,6000.0
2014-07-02 11:50:00,32.57,32.58,32.56,32.58,7400.0,29.9823,29.9915,29.9731,29.9915,7400.0
2014-07-02 11:55:00,32.58,32.59,32.56,32.56,17000.0,29.9915,30.0007,29.9731,29.9731,17000.0
2014-07-02 12:00:00,32.56,32.59,32.55,32.58,60300.0,29.9731,30.0007,29.9639,29.9915,60300.0
2014-07-02 12:05:00,32.59,32.62,32.59,32.62,14300.0,30.0007,30.0283,30.0007,30.0283,14300.0
2014-07-02 12:10:00,32.62,32.63,32.61,32.63,9200.0,30.0283,30.0375,30.0191,30.0375,9200.0
2014-07-02 12:15:00,32.63,32.65,32.63,32.65,25000.0,30.0375,30.056,30.0375,30.056,25000.0
2014-07-02 12:20:00,32.64,32.67,32.64,32.67,13300.0,30.0468,30.0744,30.0468,30.0744,13300.0
2014-07-02 12:25:00,32.67,32.71,32.67,32.7,25900.0,30.0744,30.1112,30.0744,30.102,25900.0
2014-07-02 12:30:00,32.7,32.7,32.63,32.65,24100.0,30.102,30.102,30.0375,30.056,24100.0
2014-07-02 12:35:00,32.66,32.66,32.63,32.64,10300.0,30.0652,30.0652,30.0375,30.0468,10300.0
2014-07-02 12:40:00,32.65,32.69,32.64,32.69,87200.0,30.056,30.0928,30.0468,30.0928,87200.0
2014-07-02 12:45:00,32.69,32.7,32.64,32.65,18200.0,30.0928,30.102,30.0468,30.056,18200.0
2014-07-02 12:50:00,32.65,32.66,32.62,32.63,21300.0,30.056,30.0652,30.0283,30.0375,21300.0
2014-07-02 12:55:00,32.63,32.66,32.63,32.66,9800.0,30.0375,30.0652,30.0375,30.0652,9800.0
2014-07-02 13:00:00,32.66,32.66,32.64,32.65,7500.0,30.0652,30.0652,30.0468,30.056,7500.0
2014-07-02 13:05:00,32.64,32.66,32.63,32.65,9100.0,30.0468,30.0652,30.0375,30.056,9100.0
2014-07-02 13:10:00,32.65,32.65,32.64,32.65,1500.0,30.056,30.056,30.0468,30.056,1500.0
2014-07-02 13:15:00,32.64,32.66,32.64,32.66,10100.0,30.0468,30.0652,30.0468,30.0652,10100.0
2014-07-02 13:20:00,32.66,32.67,32.65,32.67,29600.0,30.0652,30.0744,30.056,30.0744,29600.0
2014-07-02 13:25:00,32.66,32.67,32.63,32.66,28000.0,30.0652,30.0744,30.0375,30.0652,28000.0
2014-07-02 13:30:00,32.66,32.68,32.65,32.68,55700.0,30.0652,30.0836,30.056,30.0836,55700.0
2014-07-02 13:35:00,32.68,32.68,32.66,32.66,10900.0,30.0836,30.0836,30.0652,30.0652,10900.0
2014-07-02 13:40:00,32.67,32.71,32.67,32.71,12800.0,30.0744,30.1112,30.0744,30.1112,12800.0
2014-07-02 13:45:00,32.7,32.72,32.7,32.72,6100.0,30.102,30.1204,30.102,30.1204,6100.0
2014-07-02 13:50:00,32.72,32.73,32.72,32.73,5700.0,30.1204,30.1296,30.1204,30.1296,5700.0
2014-07-02 13:55:00,32.72,32.75,32.72,32.73,15200.0,30.1204,30.148,30.1204,30.1296,15200.0
2014-07-02 14:00:00,32.73,32.74,32.71,32.73,17200.0,30.1296,30.1388,30.1112,30.1296,17200.0
2014-07-02 14:05:00,32.73,32.74,32.71,32.74,21300.0,30.1296,30.1388,30.1112,30.1388,21300.0
2014-07-02 14:10:00,32.73,32.74,32.68,32.68,17800.0,30.1296,30.1388,30.0836,30.0836,17800.0
2014-07-02 14:15:00,32.69,32.72,32.67,32.68,37300.0,30.0928,30.1204,30.0744,30.0836,37300.0
2014-07-02 14:20:00,32.69,32.69,32.67,32.69,22900.0,30.0928,30.0928,30.0744,30.0928,22900.0
2014-07-02 14:25:00,32.69,32.73,32.67,32.73,25300.0,30.0928,30.1296,30.0744,30.1296,25300.0
2014-07-02 14:30:00,32.73,32.74,32.72,32.74,29000.0,30.1296,30.1388,30.1204,30.1388,29000.0
2014-07-02 14:35:00,32.73,32.75,32.73,32.75,18300.0,30.1296,30.148,30.1296,30.148,18300.0
2014-07-02 14:40:00,32.75,32.75,32.73,32.74,11800.0,30.148,30.148,30.1296,30.1388,11800.0
2014-07-02 14:45:00,32.73,32.74,32.72,32.73,11700.0,30.1296,30.1388,30.1204,30.1296,11700.0
2014-07-02 14:50:00,32.72,32.73,32.71,32.71,16300.0,30.1204,30.1296,30.1112,30.1112,16300.0
2014-07-02 14:55:00,32.71,32.72,32.7,32.72,14200.0,30.1112,30.1204,30.102,30.1204,14200.0
2014-07-02 15:00:00,32.72,32.75,32.72,32.75,17300.0,30.1204,30.148,30.1204,30.148,17300.0
2014-07-02 15:05:00,32.75,32.75,32.73,32.73,8500.0,30.148,30.148,30.1296,30.1296,8500.0
2014-07-02 15:10:00,32.73,32.74,32.73,32.74,6500.0,30.1296,30.1388,30.1296,30.1388,6500.0
2014-07-02 15:15:00,32.74,32.76,32.74,32.75,24200.0,30.1388,30.1572,30.1388,30.148,24200.0
2014-07-02 15:20:00,32.74,32.75,32.74,32.75,8500.0,30.1388,30.148,30.1388,30.148,8500.0
2014-07-02 15:25:00,32.75,32.75,32.74,32.75,15300.0,30.148,30.148,30.1388,30.148,15300.0
2014-07-02 15:30:00,32.74,32.76,32.72,32.72,36000.0,30.1388,30.1572,30.1204,30.1204,36000.0
2014-07-02 15:35:00,32.73,32.74,32.71,32.73,28600.0,30.1296,30.1388,30.1112,30.1296,28600.0
2014-07-02 15:40:00,32.73,32.74,32.71,32.71,19500.0,30.1296,30.1388,30.1112,30.1112,19500.0
2014-07-02 15:45:00,32.72,32.72,32.71,32.71,27300.0,30.1204,30.1204,30.1112,30.1112,27300.0
2014-07-02 15:50:00,32.72,32.74,32.71,32.72,54100.0,30.1204,30.1388,30.1112,30.1204,54100.0
2014-07-02 15:55:00,32.72,32.76,32.72,32.75,103600.0,30.1204,30.1572,30.1204,30.148,103600.0
2014-07-03 09:30:00,32.76,32.83,32.68,32.76,32900.0,30.1572,30.2217,30.0836,30.1572,32900.0
2014-07-03 09:35:00,32.74,32.8,32.71,32.72,13400.0,30.1388,30.194,30.1112,30.1204,13400.0
2014-07-03 09:40:00,32.72,32.72,32.66,32.69,11300.0,30.1204,30.1204,30.0652,30.0928,11300.0
2014-07-03 09:45:00,32.7,32.74,32.65,32.65,18700.0,30.102,30.1388,30.056,30.056,18700.0
2014-07-03 09:50:00,32.65,32.7,32.65,32.69,14100.0,30.056,30.102,30.056,30.0928,14100.0
2014-07-03 09:55:00,32.69,32.72,32.68,32.71,14800.0,30.0928,30.1204,30.0836,30.1112,14800.0
2014-07-03 10:00:00,32.7,32.71,32.7,32.7,10100.0,30.102,30.1112,30.102,30.102,10100.0
2014-07-03 10:05:00,32.7,32.71,32.7,32.7,10000.0,30.102,30.1112,30.102,30.102,10000.0
2014-07-03 10:10:00,32.7,32.73,32.67,32.71,25600.0,30.102,30.1296,30.0744,30.1112,25600.0
2014-07-03 10:15:00,32.7,32.7,32.65,32.65,6400.0,30.102,30.102,30.056,30.056,6400.0
2014-07-03 10:20:00,32.65,32.68,32.65,32.65,17800.0,30.056,30.0836,30.056,30.056,17800.0
2014-07-03 10:25:00,32.65,32.7,32.65,32.7,10500.0,30.056,30.102,30.056,30.102,10500.0
2014-07-03 10:30:00,32.7,32.7,32.67,32.67,20500.0,30.102,30.102,30.0744,30.0744,20500.0
2014-07-03 10:35:00,32.67,32.68,32.65,32.66,10900.0,30.0744,30.0836,30.056,30.0652,10900.0
2014-07-03 10:40:00,32.67,32.67,32.65,32.66,6500.0,30.0744,30.0744,30.056,30.0652,6500.0
2014-07-03 10:45:00,32.65,32.66,32.65,32.65,3000.0,30.056,30.0652,30.056,30.056,3000.0
2014-07-03 10:50:00,32.65,32.66,32.65,32.65,3100.0,30.056,30.0652,30.056,30.056,3100.0
2014-07-03 10:55:00,32.65,32.69,32.65,32.68,26900.0,30.056,30.0928,30.056,30.0836,26900.0
2014-07-03 11:00:00,32.68,32.69,32.66,32.69,18100.0,30.0836,30.0928,30.0652,30.0928,18100.0
2014-07-03 11:05:00,32.69,32.69,32.68,32.69,4200.0,30.0928,30.0928,30.0836,30.0928,4200.0
2014-07-03 11:10:00,32.69,32.71,32.66,32.68,50700.0,30.0928,30.1112,30.0652,30.0836,50700.0
2014-07-03 11:15:00,32.68,32.69,32.67,32.68,46500.0,30.0836,30.0928,30.0744,30.0836,46500.0
2014-07-03 11:20:00,32.67,32.69,32.67,32.67,22500.0,30.0744,30.0928,30.0744,30.0744,22500.0
2014-07-03 11:25:00,32.68,32.72,32.68,32.72,84300.0,30.0836,30.1204,30.0836,30.1204,84300.0
2014-07-03 11:30:00,32.72,32.72,32.7,32.72,25900.0,30.1204,30.1204,30.102,30.1204,25900.0
2014-07-03 11:35:00,32.71,32.76,32.71,32.76,16400.0,30.1112,30.1572,30.1112,30.1572,16400.0
2014-07-03 11:40:00,32.76,32.78,32.75,32.78,39700.0,30.1572,30.1756,30.148,30.1756,39700.0
2014-07-03 11:45:00,32.78,32.82,32.78,32.8,24100.0,30.1756,30.2125,30.1756,30.194,24100.0
2014-07-03 11:50:00,32.8,32.81,32.76,32.76,26700.0,30.194,30.2032,30.1572,30.1572,26700.0
2014-07-03 11:55:00,32.76,32.78,32.75,32.76,31600.0,30.1572,30.1756,30.148,30.1572,31600.0
2014-07-03 12:00:00,32.76,32.77,32.75,32.75,20700.0,30.1572,30.1664,30.148,30.148,20700.0
2014-07-03 12:05:00,32.76,32.76,32.75,32.75,16200.0,30.1572,30.1572,30.148,30.148,16200.0
2014-07-03 12:10:00,32.75,32.85,32.74,32.84,107600.0,30.148,30.2401,30.1388,30.2309,107600.0
2014-07-03 12:15:00,32.84,32.84,32.81,32.83,13900.0,30.2309,30.2309,30.2032,30.2217,13900.0
2014-07-03 12:20:00,32.82,32.82,32.81,32.81,4400.0,30.2125,30.2125,30.2032,30.2032,4400.0
2014-07-03 12:25:00,32.82,32.82,32.81,32.81,3800.0,30.2125,30.2125,30.2032,30.2032,3800.0
2014-07-03 12:30:00,32.81,32.84,32.81,32.84,16500.0,30.2032,30.2309,30.2032,30.2309,16500.0
2014-07-03 12:35:00,32.83,32.87,32.83,32.86,12700.0,30.2217,30.2585,30.2217,30.2493,12700.0
2014-07-03 12:40:00,32.87,32.87,32.81,32.82,33000.0,30.2585,30.2585,30.2032,30.2125,33000.0
2014-07-03 12:45:00,32.82,32.9,32.82,32.89,44000.0,30.2125,30.2861,30.2125,30.2769,44000.0
2014-07-03 12:50:00,32.89,32.91,32.88,32.88,55400.0,30.2769,30.2953,30.2677,30.2677,55400.0
2014-07-03 12:55:00,32.89,32.92,32.87,32.91,132900.0,30.2769,30.3045,30.2585,30.2953,132900.0
2014-07-07 09:30:00,32.88,32.89,32.8,32.84,34000.0,30.2677,30.2769,30.194,30.2309,34000.0
2014-07-07 09:35:00,32.85,32.88,32.81,32.86,21200.0,30.2401,30.2677,30.2032,30.2493,21200.0
2014-07-07 09:40:00,32.86,32.86,32.77,32.79,32200.0,30.2493,30.2493,30.1664,30.1848,32200.0
2014-07-07 09:45:00,32.79,32.89,32.79,32.89,20800.0,30.1848,30.2769,30.1848,30.2769,20800.0
2014-07-07 09:50:00,32.87,32.88,32.82,32.87,205200.0,30.2585,30.2677,30.2125,30.2585,205200.0
2014-07-07 09:55:00,32.86,32.87,32.8,32.83,33700.0,30.2493,30.2585,30.194,30.2217,33700.0
2014-07-07 10:00:00,32.82,32.83,32.74,32.75,79700.0,30.2125,30.2217,30.1388,30.148,79700.0
2014-07-07 10:05:00,32.74,32.8,32.71,32.72,46300.0,30.1388,30.194,30.1112,30.1204,46300.0
2014-07-07 10:10:00,32.71,32.72,32.69,32.7,14400.0,30.1112,30.1204,30.0928,30.102,14400.0
2014-07-07 10:15:00,32.69,32.78,32.69,32.77,29300.0,30.0928,30.1756,30.0928,30.1664,29300.0
2014-07-07 10:20:00,32.77,32.78,32.76,32.77,12800.0,30.1664,30.1756,30.1572,30.1664,12800.0
2014-07-07 10:25:00,32.77,32.77,32.75,32.76,37600.0,30.1664,30.1664,30.148,30.1572,37600.0
2014-07-07 10:30:00,32.76,32.76,32.66,32.66,66800.0,30.1572,30.1572,30.0652,30.0652,66800.0
2014-07-07 10:35:00,32.67,32.72,32.66,32.72,27600.0,30.0744,30.1204,30.0652,30.1204,27600.0
2014-07-07 10:40:00,32.72,32.73,32.72,32.73,4300.0,30.1204,30.1296,30.1204,30.1296,4300.0
2014-07-07 10:45:00,32.73,32.73,32.64,32.64,24000.0,30.1296,30.1296,30.0468,30.0468,24000.0
2014-07-07 10:50:00,32.64,32.68,32.64,32.64,26300.0,30.0468,30.0836,30.0468,30.0468,26300.0
2014-07-07 10:55:00,32.65,32.65,32.57,32.61,29000.0,30.056,30.056,29.9823,30.0191,29000.0
2014-07-07 11:00:00,32.61,32.63,32.59,32.63,36200.0,30.0191,30.0375,30.0007,30.0375,36200.0
2014-07-07 11:05:00,32.63,32.63,32.61,32.61,13800.0,30.0375,30.0375,30.0191,30.0191,13800.0
2014-07-07 11:10:00,32.6,32.61,32.59,32.61,8700.0,30.0099,30.0191,30.0007,30.0191,8700.0
2014-07-07 11:15:00,32.61,32.64,32.6,32.64,7200.0,30.0191,30.0468,30.0099,30.0468,7200.0
2014-07-07 11:20:00,32.64,32.64,32.6,32.6,19300.0,30.0468,30.0468,30.0099,30.0099,19300.0
2014-07-07 11:25:00,32.61,32.62,32.6,32.62,11500.0,30.0191,30.0283,30.0099,30.0283,11500.0
2014-07-07 11:30:00,32.61,32.62,32.59,32.61,21700.0,30.0191,30.0283,30.0007,30.0191,21700.0
2014-07-07 11:35:00,32.61,32.62,32.6,32.62,14500.0,30.0191,30.0283,30.0099,30.0283,14500.0
2014-07-07 11:40:00,32.62,32.62,32.59,32.6,38500.0,30.0283,30.0283,30.0007,30.0099,38500.0
2014-07-07 11:45:00,32.6,32.6,32.58,32.58,17300.0,30.0099,30.0099,29.9915,29.9915,17300.0
2014-07-07 11:50:00,32.58,32.6,32.57,32.59,26800.0,29.9915,30.0099,29.9823,30.0007,26800.0
2014-07-07 11:55:00,32.59,32.59,32.58,32.59,10700.0,30.0007,30.0007,29.9915,30.0007,10700.0
2014-07-07 12:00:00,32.59,32.63,32.59,32.62,29000.0,30.0007,30.0375,30.0007,30.0283,29000.0
2014-07-07 12:05:00,32.61,32.65,32.61,32.64,31800.0,30.0191,30.056,30.0191,30.0468,31800.0
2014-07-07 12:10:00,32.64,32.69,32.64,32.68,36900.0,30.0468,30.0928,30.0468,30.0836,36900.0
2014-07-07 12:15:00,32.69,32.7,32.63,32.63,40500.0,30.0928,30.102,30.0375,30.0375,40500.0
2014-07-07 12:20:00,32.63,32.64,32.63,32.63,6500.0,30.0375,30.0468,30.0375,30.0375,6500.0
2014-07-07 12:25:00,32.63,32.63,32.61,32.61,5100.0,30.0375,30.0375,30.0191,30.0191,5100.0
2014-07-07 12:30:00,32.61,32.62,32.6,32.6,4900.0,30.0191,30.0283,30.0099,30.0099,4900.0
2014-07-07 12:35:00,32.6,32.61,32.59,32.59,5200.0,30.0099,30.0191,30.0007,30.0007,5200.0
2014-07-07 12:40:00,32.59,32.59,32.58,32.59,5800.0,30.0007,30.0007,29.9915,30.0007,5800.0
2014-07-07 12:45:00,32.59,32.59,32.58,32.59,2800.0,30.0007,30.0007,29.9915,30.0007,2800.0
2014-07-07 12:50:00,32.58,32.59,32.58,32.59,2700.0,29.9915,30.0007,29.9915,30.0007,2700.0
2014-07-07 12:55:00,32.59,32.61,32.58,32.6,17600.0,30.0007,30.0191,29.9915,30.0099,17600.0
2014-07-07 13:00:00,32.6,32.61,32.59,32.61,8500.0,30.0099,30.0191,30.0007,30.0191,8500.0
2014-07-07 13:05:00,32.61,32.62,32.6,32.6,13000.0,30.0191,30.0283,30.0099,30.0099,13000.0
2014-07-07 13:10:00,32.6,32.62,32.6,32.62,3800.0,30.0099,30.0283,30.0099,30.0283,3800.0
2014-07-07 13:15:00,32.61,32.62,32.6,32.61,24200.0,30.0191,30.0283,30.0099,30.0191,24200.0
2014-07-07 13:20:00,32.6,32.61,32.6,32.6,1300.0,30.0099,30.0191,30.0099,30.0099,1300.0
2014-07-07 13:25:00,32.61,32.62,32.6,32.61,20700.0,30.0191,30.0283,30.0099,30.0191,20700.0
2014-07-07 13:30:00,32.62,32.62,32.59,32.61,30600.0,30.0283,30.0283,30.0007,30.0191,30600.0
2014-07-07 13:35:00,32.6,32.6,32.58,32.58,17400.0,30.0099,30.0099,29.9915,29.9915,17400.0
2014-07-07 13:40:00,32.58,32.62,32.58,32.62,6400.0,29.9915,30.0283,29.9915,30.0283,6400.0
2014-07-07 13:45:00,32.62,32.62,32.6,32.6,8100.0,30.0283,30.0283,30.0099,30.0099,8100.0
2014-07-07 13:50:00,32.6,32.61,32.59,32.59,10800.0,30.0099,30.0191,30.0007,30.0007,10800.0
2014-07-07 13:55:00,32.59,32.63,32.59,32.61,39600.0,30.0007,30.0375,30.0007,30.0191,39600.0
2014-07-07 14:00:00,32.61,32.61,32.59,32.61,22000.0,30.0191,30.0191,30.0007,30.0191,22000.0
2014-07-07 14:05:00,32.61,32.62,32.6,32.62,9500.0,30.0191,30.0283,30.0099,30.0283,9500.0
2014-07-07 14:10:00,32.61,32.62,32.61,32.62,4300.0,30.0191,30.0283,30.0191,30.0283,4300.0
2014-07-07 14:15:00,32.62,32.62,32.61,32.62,3700.0,30.0283,30.0283,30.0191,30.0283,3700.0
2014-07-07 14:20:00,32.62,32.62,32.59,32.6,25900.0,30.0283,30.0283,30.0007,30.0099,25900.0
2014-07-07 14:25:00,32.6,32.62,32.6,32.62,5900.0,30.0099,30.0283,30.0099,30.0283,5900.0
2014-07-07 14:30:00,32.62,32.62,32.6,32.6,23700.0,30.0283,30.0283,30.0099,30.0099,23700.0
2014-07-07 14:35:00,32.6,32.61,32.6,32.61,6100.0,30.0099,30.0191,30.0099,30.0191,6100.0
2014-07-07 14:40:00,32.6,32.61,32.6,32.61,11000.0,30.0099,30.0191,30.0099,30.0191,11000.0
2014-07-07 14:45:00,32.61,32.61,32.6,32.61,8400.0,30.0191,30.0191,30.0099,30.0191,8400.0
2014-07-07 14:50:00,32.61,32.62,32.6,32.62,8300.0,30.0191,30.0283,30.0099,30.0283,8300.0
2014-07-07 14:55:00,32.62,32.65,32.62,32.64,44400.0,30.0283,30.056,30.0283,30.0468,44400.0
2014-07-07 15:00:00,32.64,32.64,32.63,32.64,4400.0,30.0468,30.0468,30.0375,30.0468,4400.0
2014-07-07 15:05:00,32.63,32.64,32.62,32.62,15300.0,30.0375,30.0468,30.0283,30.0283,15300.0
2014-07-07 15:10:00,32.63,32.63,32.58,32.59,13300.0,30.0375,30.0375,29.9915,30.0007,13300.0
2014-07-07 15:15:00,32.58,32.62,32.58,32.62,19300.0,29.9915,30.0283,29.9915,30.0283,19300.0
2014-07-07 15:20:00,32.62,32.62,32.59,32.6,18000.0,30.0283,30.0283,30.0007,30.0099,18000.0
2014-07-07 15:25:00,32.61,32.61,32.59,32.59,10800.0,30.0191,30.0191,30.0007,30.0007,10800.0
2014-07-07 15:30:00,32.59,32.6,32.59,32.59,11600.0,30.0007,30.0099,30.0007,30.0007,11600.0
2014-07-07 15:35:00,32.59,32.59,32.57,32.58,23200.0,30.0007,30.0007,29.9823,29.9915,23200.0
2014-07-07 15:40:00,32.58,32.58,32.57,32.57,11500.0,29.9915,29.9915,29.9823,29.9823,11500.0
2014-07-07 15:45:00,32.58,32.58,32.57,32.58,15800.0,29.9915,29.9915,29.9823,29.9915,15800.0
2014-07-07 15:50:00,32.58,32.58,32.57,32.57,23200.0,29.9915,29.9915,29.9823,29.9823,23200.0
2014-07-07 15:55:00,32.58,32.58,32.56,32.57,139700.0,29.9915,29.9915,29.9731,29.9823,139700.0
2014-07-08 09:30:00,32.4,32.51,32.38,32.43,40900.0,29.8258,29.9271,29.8074,29.8534,40900.0
2014-07-08 09:35:00,32.42,32.42,32.33,32.36,8100.0,29.8442,29.8442,29.7614,29.789,8100.0
2014-07-08 09:40:00,32.36,32.39,32.29,32.31,34600.0,29.789,29.8166,29.7246,29.743,34600.0
2014-07-08 09:45:00,32.3,32.33,32.28,32.33,14300.0,29.7338,29.7614,29.7154,29.7614,14300.0
2014-07-08 09:50:00,32.33,32.34,32.31,32.34,11700.0,29.7614,29.7706,29.743,29.7706,11700.0
2014-07-08 09:55:00,32.35,32.46,32.31,32.4,124600.0,29.7798,29.8811,29.743,29.8258,124600.0
2014-07-08 10:00:00,32.41,32.41,32.25,32.25,88900.0,29.835,29.835,29.6877,29.6877,88900.0
2014-07-08 10:05:00,32.25,32.33,32.25,32.27,57500.0,29.6877,29.7614,29.6877,29.7061,57500.0
2014-07-08 10:10:00,32.26,32.33,32.26,32.32,12200.0,29.6969,29.7614,29.6969,29.7522,12200.0
2014-07-08 10:15:00,32.31,32.37,32.29,32.34,23700.0,29.743,29.7982,29.7246,29.7706,23700.0
2014-07-08 10:20:00,32.34,32.36,32.3,32.33,39400.0,29.7706,29.789,29.7338,29.7614,39400.0
2014-07-08 10:25:00,32.33,32.4,32.33,32.39,14500.0,29.7614,29.8258,29.7614,29.8166,14500.0
2014-07-08 10:30:00,32.38,32.41,32.36,32.36,23900.0,29.8074,29.835,29.789,29.789,23900.0
2014-07-08 10:35:00,32.36,32.43,32.36,32.43,23000.0,29.789,29.8534,29.789,29.8534,23000.0
2014-07-08 10:40:00,32.44,32.47,32.42,32.45,18500.0,29.8626,29.8903,29.8442,29.8718,18500.0
2014-07-08 10:45:00,32.44,32.49,32.42,32.48,10100.0,29.8626,29.9087,29.8442,29.8995,10100.0
2014-07-08 10:50:00,32.48,32.48,32.4,32.44,15800.0,29.8995,29.8995,29.8258,29.8626,15800.0
2014-07-08 10:55:00,32.44,32.47,32.43,32.45,7800.0,29.8626,29.8903,29.8534,29.8718,7800.0
2014-07-08 11:00:00,32.44,32.44,32.37,32.4,12700.0,29.8626,29.8626,29.7982,29.8258,12700.0
2014-07-08 11:05:00,32.4,32.4,32.33,32.34,17900.0,29.8258,29.8258,29.7614,29.7706,17900.0
2014-07-08 11:10:00,32.34,32.38,32.34,32.35,9800.0,29.7706,29.8074,29.7706,29.7798,9800.0
2014-07-08 11:15:00,32.35,32.35,32.3,32.3,33300.0,29.7798,29.7798,29.7338,29.7338,33300.0
2014-07-08 11:20:00,32.3,32.33,32.29,32.32,9400.0,29.7338,29.7614,29.7246,29.7522,9400.0
2014-07-08 11:25:00,32.31,32.32,32.29,32.29,8000.0,29.743,29.7522,29.7246,29.7246,8000.0
2014-07-08 11:30:00,32.3,32.33,32.26,32.26,47200.0,29.7338,29.7614,29.6969,29.6969,47200.0
2014-07-08 11:35:00,32.27,32.3,32.23,32.3,36300.0,29.7061,29.7338,29.6693,29.7338,36300.0
2014-07-08 11:40:00,32.29,32.31,32.24,32.24,22100.0,29.7246,29.743,29.6785,29.6785,22100.0
2014-07-08 11:45:00,32.25,32.27,32.23,32.27,12800.0,29.6877,29.7061,29.6693,29.7061,12800.0
2014-07-08 11:50:00,32.26,32.26,32.23,32.25,8800.0,29.6969,29.6969,29.6693,29.6877,8800.0
2014-07-08 11:55:00,32.25,32.27,32.22,32.26,12300.0,29.6877,29.7061,29.6601,29.6969,12300.0
2014-07-08 12:00:00,32.25,32.3,32.25,32.26,12600.0,29.6877,29.7338,29.6877,29.6969,12600.0
2014-07-08 12:05:00,32.26,32.28,32.23,32.24,9700.0,29.6969,29.7154,29.6693,29.6785,9700.0
2014-07-08 12:10:00,32.25,32.26,32.23,32.24,4100.0,29.6877,29.6969,29.6693,29.6785,4100.0
2014-07-08 12:15:00,32.23,32.23,32.2,32.22,6600.0,29.6693,29.6693,29.6417,29.6601,6600.0
2014-07-08 12:20:00,32.22,32.23,32.2,32.22,4300.0,29.6601,29.6693,29.6417,29.6601,4300.0
2014-07-08 12:25:00,32.21,32.21,32.17,32.2,14700.0,29.6509,29.6509,29.6141,29.6417,14700.0
2014-07-08 12:30:00,32.21,32.23,32.2,32.22,6800.0,29.6509,29.6693,29.6417,29.6601,6800.0
2014-07-08 12:35:00,32.22,32.22,32.21,32.21,2900.0,29.6601,29.6601,29.6509,29.6509,2900.0
2014-07-08 12:40:00,32.21,32.23,32.18,32.18,64300.0,29.6509,29.6693,29.6233,29.6233,64300.0
2014-07-08 12:45:00,32.18,32.22,32.18,32.2,27100.0,29.6233,29.6601,29.6233,29.6417,27100.0
2014-07-08 12:50:00,32.2,32.27,32.2,32.26,15400.0,29.6417,29.7061,29.6417,29.6969,15400.0
2014-07-08 12:55:00,32.27,32.27,32.23,32.25,14300.0,29.7061,29.7061,29.6693,29.6877,14300.0
2014-07-08 13:00:00,32.25,32.28,32.25,32.26,6500.0,29.6877,29.7154,29.6877,29.6969,6500.0
2014-07-08 13:05:00,32.26,32.27,32.26,32.27,2800.0,29.6969,29.7061,29.6969,29.7061,2800.0
2014-07-08 13:10:00,32.26,32.28,32.26,32.27,7800.0,29.6969,29.7154,29.6969,29.7061,7800.0
2014-07-08 13:15:00,32.26,32.28,32.26,32.27,4800.0,29.6969,29.7154,29.6969,29.7061,4800.0
2014-07-08 13:20:00,32.27,32.28,32.26,32.28,3200.0,29.7061,29.7154,29.6969,29.7154,3200.0
2014-07-08 13:25:00,32.28,32.28,32.26,32.26,2500.0,29.7154,29.7154,29.6969,29.6969,2500.0
2014-07-08 13:30:00,32.27,32.27,32.24,32.24,20200.0,29.7061,29.7061,29.6785,29.6785,20200.0
2014-07-08 13:35:00,32.25,32.27,32.24,32.26,11800.0,29.6877,29.7061,29.6785,29.6969,11800.0
2014-07-08 13:40:00,32.25,32.28,32.24,32.27,12500.0,29.6877,29.7154,29.6785,29.7061,12500.0
2014-07-08 13:45:00,32.27,32.28,32.25,32.26,6900.0,29.7061,29.7154,29.6877,29.6969,6900.0
2014-07-08 13:50:00,32.27,32.3,32.27,32.3,10300.0,29.7061,29.7338,29.7061,29.7338,10300.0
2014-07-08 13:55:00,32.3,32.33,32.29,32.32,15100.0,29.7338,29.7614,29.7246,29.7522,15100.0
2014-07-08 14:00:00,32.32,32.33,32.31,32.31,9000.0,29.7522,29.7614,29.743,29.743,9000.0
2014-07-08 14:05:00,32.32,32.34,32.32,32.33,9800.0,29.7522,29.7706,29.7522,29.7614,9800.0
2014-07-08 14:10:00,32.33,32.36,32.33,32.36,11700.0,29.7614,29.789,29.7614,29.789,11700.0
2014-07-08 14:15:00,32.36,32.36,32.33,32.35,6000.0,29.789,29.789,29.7614,29.7798,6000.0
2014-07-08 14:20:00,32.35,32.37,32.34,32.37,6400.0,29.7798,29.7982,29.7706,29.7982,6400.0
2014-07-08 14:25:00,32.37,32.37,32.33,32.33,4500.0,29.7982,29.7982,29.7614,29.7614,4500.0
2014-07-08 14:30:00,32.33,32.34,32.3,32.3,5200.0,29.7614,29.7706,29.7338,29.7338,5200.0
2014-07-08 14:35:00,32.3,32.31,32.29,32.3,10300.0,29.7338,29.743,29.7246,29.7338,10300.0
2014-07-08 14:40:00,32.3,32.33,32.3,32.33,10700.0,29.7338,29.7614,29.7338,29.7614,10700.0
2014-07-08 14:45:00,32.33,32.33,32.29,32.31,21300.0,29.7614,29.7614,29.7246,29.743,21300.0
2014-07-08 14:50:00,32.31,32.37,32.3,32.36,30300.0,29.743,29.7982,29.7338,29.789,30300.0
2014-07-08 14:55:00,32.36,32.39,32.35,32.38,5900.0,29.789,29.8166,29.7798,29.8074,5900.0
2014-07-08 15:00:00,32.38,32.39,32.34,32.34,12900.0,29.8074,29.8166,29.7706,29.7706,12900.0
2014-07-08 15:05:00,32.34,32.4,32.34,32.4,16500.0,29.7706,29.8258,29.7706,29.8258,16500.0
2014-07-08 15:10:00,32.4,32.41,32.38,32.38,11700.0,29.8258,29.835,29.8074,29.8074,11700.0
2014-07-08 15:15:00,32.38,32.44,32.38,32.44,20200.0,29.8074,29.8626,29.8074,29.8626,20200.0
2014-07-08 15:20:00,32.44,32.44,32.38,32.4,39700.0,29.8626,29.8626,29.8074,29.8258,39700.0
2014-07-08 15:25:00,32.4,32.41,32.4,32.41,6100.0,29.8258,29.835,29.8258,29.835,6100.0
2014-07-08 15:30:00,32.41,32.43,32.4,32.43,26300.0,29.835,29.8534,29.8258,29.8534,26300.0
2014-07-08 15:35:00,32.43,32.46,32.42,32.45,22500.0,29.8534,29.8811,29.8442,29.8718,22500.0
2014-07-08 15:40:00,32.46,32.46,32.41,32.45,44400.0,29.8811,29.8811,29.835,29.8718,44400.0
2014-07-08 15:45:00,32.45,32.47,32.44,32.45,34800.0,29.8718,29.8903,29.8626,29.8718,34800.0
2014-07-08 15:50:00,32.45,32.45,32.43,32.43,35700.0,29.8718,29.8718,29.8534,29.8534,35700.0
2014-07-08 15:55:00,32.44,32.5,32.43,32.48,148400.0,29.8626,29.9179,29.8534,29.8995,148400.0
2014-07-09 09:30:00,32.47,32.64,32.47,32.48,28100.0,29.8903,30.0468,29.8903,29.8995,28100.0
2014-07-09 09:35:00,32.48,32.58,32.45,32.5,37900.0,29.8995,29.9915,29.8718,29.9179,37900.0
2014-07-09 09:40:00,32.49,32.5,32.37,32.39,32500.0,29.9087,29.9179,29.7982,29.8166,32500.0
2014-07-09 09:45:00,32.39,32.42,32.36,32.38,20600.0,29.8166,29.8442,29.789,29.8074,20600.0
2014-07-09 09:50:00,32.36,32.37,32.31,32.34,18000.0,29.789,29.7982,29.743,29.7706,18000.0
2014-07-09 09:55:00,32.34,32.34,32.3,32.3,9600.0,29.7706,29.7706,29.7338,29.7338,9600.0
2014-07-09 10:00:00,32.3,32.33,32.29,32.33,26500.0,29.7338,29.7614,29.7246,29.7614,26500.0
2014-07-09 10:05:00,32.33,32.36,32.33,32.35,13900.0,29.7614,29.789,29.7614,29.7798,13900.0
2014-07-09 10:10:00,32.35,32.36,32.33,32.34,10000.0,29.7798,29.789,29.7614,29.7706,10000.0
2014-07-09 10:15:00,32.34,32.37,32.33,32.33,7300.0,29.7706,29.7982,29.7614,29.7614,7300.0
2014-07-09 10:20:00,32.32,32.36,32.31,32.36,11100.0,29.7522,29.789,29.743,29.789,11100.0
2014-07-09 10:25:00,32.36,32.4,32.36,32.38,10400.0,29.789,29.8258,29.789,29.8074,10400.0
2014-07-09 10:30:00,32.39,32.42,32.36,32.42,10000.0,29.8166,29.8442,29.789,29.8442,10000.0
2014-07-09 10:35:00,32.41,32.42,32.38,32.42,18500.0,29.835,29.8442,29.8074,29.8442,18500.0
2014-07-09 10:40:00,32.42,32.45,32.4,32.45,13700.0,29.8442,29.8718,29.8258,29.8718,13700.0
2014-07-09 10:45:00,32.45,32.47,32.45,32.47,5000.0,29.8718,29.8903,29.8718,29.8903,5000.0
2014-07-09 10:50:00,32.47,32.5,32.44,32.44,19600.0,29.8903,29.9179,29.8626,29.8626,19600.0
2014-07-09 10:55:00,32.44,32.46,32.43,32.46,9800.0,29.8626,29.8811,29.8534,29.8811,9800.0
2014-07-09 11:00:00,32.46,32.47,32.42,32.47,15400.0,29.8811,29.8903,29.8442,29.8903,15400.0
2014-07-09 11:05:00,32.47,32.48,32.42,32.42,23300.0,29.8903,29.8995,29.8442,29.8442,23300.0
2014-07-09 11:10:00,32.43,32.44,32.42,32.44,13800.0,29.8534,29.8626,29.8442,29.8626,13800.0
2014-07-09 11:15:00,32.44,32.44,32.43,32.43,500.0,29.8626,29.8626,29.8534,29.8534,500.0
2014-07-09 11:20:00,32.43,32.45,32.43,32.45,13800.0,29.8534,29.8718,29.8534,29.8718,13800.0
2014-07-09 11:25:00,32.45,32.47,32.44,32.45,7500.0,29.8718,29.8903,29.8626,29.8718,7500.0
2014-07-09 11:30:00,32.45,32.46,32.42,32.44,10800.0,29.8718,29.8811,29.8442,29.8626,10800.0
2014-07-09 11:35:00,32.44,32.44,32.4,32.4,12900.0,29.8626,29.8626,29.8258,29.8258,12900.0
2014-07-09 11:40:00,32.4,32.41,32.38,32.39,7900.0,29.8258,29.835,29.8074,29.8166,7900.0
2014-07-09 11:45:00,32.4,32.41,32.38,32.41,7100.0,29.8258,29.835,29.8074,29.835,7100.0
2014-07-09 11:50:00,32.41,32.44,32.4,32.43,15000.0,29.835,29.8626,29.8258,29.8534,15000.0
2014-07-09 11:55:00,32.44,32.45,32.42,32.43,20400.0,29.8626,29.8718,29.8442,29.8534,20400.0
2014-07-09 12:00:00,32.43,32.43,32.4,32.4,3500.0,29.8534,29.8534,29.8258,29.8258,3500.0
2014-07-09 12:05:00,32.4,32.43,32.4,32.41,6800.0,29.8258,29.8534,29.8258,29.835,6800.0
2014-07-09 12:10:00,32.41,32.41,32.38,32.4,5700.0,29.835,29.835,29.8074,29.8258,5700.0
2014-07-09 12:15:00,32.41,32.41,32.39,32.39,6600.0,29.835,29.835,29.8166,29.8166,6600.0
2014-07-09 12:20:00,32.39,32.42,32.39,32.41,6000.0,29.8166,29.8442,29.8166,29.835,6000.0
2014-07-09 12:25:00,32.42,32.43,32.39,32.41,8200.0,29.8442,29.8534,29.8166,29.835,8200.0
2014-07-09 12:30:00,32.41,32.44,32.4,32.44,7300.0,29.835,29.8626,29.8258,29.8626,7300.0
2014-07-09 12:35:00,32.43,32.45,32.43,32.45,12100.0,29.8534,29.8718,29.8534,29.8718,12100.0
2014-07-09 12:40:00,32.46,32.48,32.46,32.46,5900.0,29.8811,29.8995,29.8811,29.8811,5900.0
2014-07-09 12:45:00,32.47,32.48,32.46,32.46,14200.0,29.8903,29.8995,29.8811,29.8811,14200.0
2014-07-09 12:50:00,32.47,32.47,32.43,32.45,26500.0,29.8903,29.8903,29.8534,29.8718,26500.0
2014-07-09 12:55:00,32.46,32.5,32.46,32.5,8300.0,29.8811,29.9179,29.8811,29.9179,8300.0
2014-07-09 13:00:00,32.49,32.5,32.47,32.49,18700.0,29.9087,29.9179,29.8903,29.9087,18700.0
2014-07-09 13:05:00,32.49,32.5,32.46,32.46,6600.0,29.9087,29.9179,29.8811,29.8811,6600.0
2014-07-09 13:10:00,32.47,32.5,32.46,32.49,7400.0,29.8903,29.9179,29.8811,29.9087,7400.0
2014-07-09 13:15:00,32.5,32.52,32.5,32.52,10800.0,29.9179,29.9363,29.9179,29.9363,10800.0
2014-07-09 13:20:00,32.52,32.52,32.51,32.51,1500.0,29.9363,29.9363,29.9271,29.9271,1500.0
2014-07-09 13:25:00,32.52,32.54,32.52,32.52,16700.0,29.9363,29.9547,29.9363,29.9363,16700.0
2014-07-09 13:30:00,32.52,32.52,32.48,32.48,28200.0,29.9363,29.9363,29.8995,29.8995,28200.0
2014-07-09 13:35:00,32.47,32.5,32.46,32.47,45300.0,29.8903,29.9179,29.8811,29.8903,45300.0
2014-07-09 13:40:00,32.48,32.48,32.44,32.45,10200.0,29.8995,29.8995,29.8626,29.8718,10200.0
2014-07-09 13:45:00,32.44,32.44,32.41,32.42,20000.0,29.8626,29.8626,29.835,29.8442,20000.0
2014-07-09 13:50:00,32.42,32.44,32.4,32.42,12600.0,29.8442,29.8626,29.8258,29.8442,12600.0
2014-07-09 13:55:00,32.42,32.42,32.39,32.39,7200.0,29.8442,29.8442,29.8166,29.8166,7200.0
2014-07-09 14:00:00,32.39,32.4,32.35,32.4,13300.0,29.8166,29.8258,29.7798,29.8258,13300.0
2014-07-09 14:05:00,32.4,32.4,32.35,32.37,11800.0,29.8258,29.8258,29.7798,29.7982,11800.0
2014-07-09 14:10:00,32.36,32.38,32.35,32.36,10700.0,29.789,29.8074,29.7798,29.789,10700.0
2014-07-09 14:15:00,32.37,32.43,32.37,32.43,33200.0,29.7982,29.8534,29.7982,29.8534,33200.0
2014-07-09 14:20:00,32.42,32.44,32.41,32.43,11900.0,29.8442,29.8626,29.835,29.8534,11900.0
2014-07-09 14:25:00,32.42,32.46,32.42,32.43,10500.0,29.8442,29.8811,29.8442,29.8534,10500.0
2014-07-09 14:30:00,32.43,32.45,32.42,32.45,15500.0,29.8534,29.8718,29.8442,29.8718,15500.0
2014-07-09 14:35:00,32.45,32.45,32.43,32.43,7000.0,29.8718,29.8718,29.8534,29.8534,7000.0
2014-07-09 14:40:00,32.44,32.47,32.42,32.44,11100.0,29.8626,29.8903,29.8442,29.8626,11100.0
2014-07-09 14:45:00,32.44,32.44,32.42,32.43,5200.0,29.8626,29.8626,29.8442,29.8534,5200.0
2014-07-09 14:50:00,32.43,32.45,32.43,32.45,9000.0,29.8534,29.8718,29.8534,29.8718,9000.0
2014-07-09 14:55:00,32.45,32.45,32.43,32.43,5100.0,29.8718,29.8718,29.8534,29.8534,5100.0
2014-07-09 15:00:00,32.43,32.46,32.42,32.44,14400.0,29.8534,29.8811,29.8442,29.8626,14400.0
2014-07-09 15:05:00,32.44,32.46,32.42,32.46,11800.0,29.8626,29.8811,29.8442,29.8811,11800.0
2014-07-09 15:10:00,32.47,32.49,32.45,32.47,26500.0,29.8903,29.9087,29.8718,29.8903,26500.0
2014-07-09 15:15:00,32.47,32.48,32.44,32.45,15400.0,29.8903,29.8995,29.8626,29.8718,15400.0
2014-07-09 15:20:00,32.45,32.47,32.43,32.43,23100.0,29.8718,29.8903,29.8534,29.8534,23100.0
2014-07-09 15:25:00,32.43,32.45,32.43,32.44,11300.0,29.8534,29.8718,29.8534,29.8626,11300.0
2014-07-09 15:30:00,32.44,32.46,32.44,32.44,16700.0,29.8626,29.8811,29.8626,29.8626,16700.0
2014-07-09 15:35:00,32.44,32.45,32.43,32.45,23100.0,29.8626,29.8718,29.8534,29.8718,23100.0
2014-07-09 15:40:00,32.45,32.48,32.45,32.46,23300.0,29.8718,29.8995,29.8718,29.8811,23300.0
2014-07-09 15:45:00,32.47,32.47,32.43,32.43,25200.0,29.8903,29.8903,29.8534,29.8534,25200.0
2014-07-09 15:50:00,32.43,32.44,32.42,32.42,24200.0,29.8534,29.8626,29.8442,29.8442,24200.0
2014-07-09 15:55:00,32.43,32.46,32.42,32.45,73100.0,29.8534,29.8811,29.8442,29.8718,73100.0
2014-07-10 09:30:00,32.22,32.35,32.22,32.31,37100.0,29.6601,29.7798,29.6601,29.743,37100.0
2014-07-10 09:35:00,32.31,32.36,32.28,32.32,26300.0,29.743,29.789,29.7154,29.7522,26300.0
2014-07-10 09:40:00,32.31,32.31,32.18,32.21,32800.0,29.743,29.743,29.6233,29.6509,32800.0
2014-07-10 09:45:00,32.21,32.21,32.15,32.17,23000.0,29.6509,29.6509,29.5957,29.6141,23000.0
2014-07-10 09:50:00,32.17,32.22,32.02,32.07,229400.0,29.6141,29.6601,29.476,29.522,229400.0
2014-07-10 09:55:00,32.07,32.13,32.03,32.11,16700.0,29.522,29.5773,29.4852,29.5589,16700.0
2014-07-10 10:00:00,32.11,32.2,32.11,32.2,26300.0,29.5589,29.6417,29.5589,29.6417,26300.0
2014-07-10 10:05:00,32.19,32.28,32.19,32.24,119300.0,29.6325,29.7154,29.6325,29.6785,119300.0
2014-07-10 10:10:00,32.23,32.29,32.22,32.25,13300.0,29.6693,29.7246,29.6601,29.6877,13300.0
2014-07-10 10:15:00,32.25,32.29,32.23,32.27,16000.0,29.6877,29.7246,29.6693,29.7061,16000.0
2014-07-10 10:20:00,32.27,32.31,32.27,32.31,7800.0,29.7061,29.743,29.7061,29.743,7800.0
2014-07-10 10:25:00,32.31,32.31,32.27,32.31,16200.0,29.743,29.743,29.7061,29.743,16200.0
2014-07-10 10:30:00,32.31,32.38,32.29,32.37,37200.0,29.743,29.8074,29.7246,29.7982,37200.0
2014-07-10 10:35:00,32.37,32.37,32.33,32.34,24800.0,29.7982,29.7982,29.7614,29.7706,24800.0
2014-07-10 10:40:00,32.35,32.4,32.34,32.39,16900.0,29.7798,29.8258,29.7706,29.8166,16900.0
2014-07-10 10:45:00,32.41,32.44,32.4,32.43,13300.0,29.835,29.8626,29.8258,29.8534,13300.0
2014-07-10 10:50:00,32.44,32.45,32.41,32.42,19700.0,29.8626,29.8718,29.835,29.8442,19700.0
2014-07-10 10:55:00,32.41,32.46,32.4,32.45,34400.0,29.835,29.8811,29.8258,29.8718,34400.0
2014-07-10 11:00:00,32.45,32.48,32.45,32.47,32100.0,29.8718,29.8995,29.8718,29.8903,32100.0
2014-07-10 11:05:00,32.47,32.47,32.45,32.47,25400.0,29.8903,29.8903,29.8718,29.8903,25400.0
2014-07-10 11:10:00,32.47,32.48,32.45,32.47,26000.0,29.8903,29.8995,29.8718,29.8903,26000.0
2014-07-10 11:15:00,32.46,32.47,32.45,32.47,9700.0,29.8811,29.8903,29.8718,29.8903,9700.0
2014-07-10 11:20:00,32.47,32.52,32.47,32.49,39300.0,29.8903,29.9363,29.8903,29.9087,39300.0
2014-07-10 11:25:00,32.49,32.5,32.43,32.44,42000.0,29.9087,29.9179,29.8534,29.8626,42000.0
2014-07-10 11:30:00,32.43,32.45,32.41,32.45,35600.0,29.8534,29.8718,29.835,29.8718,35600.0
2014-07-10 11:35:00,32.45,32.47,32.42,32.46,10300.0,29.8718,29.8903,29.8442,29.8811,10300.0
2014-07-10 11:40:00,32.46,32.46,32.42,32.43,29700.0,29.8811,29.8811,29.8442,29.8534,29700.0
2014-07-10 11:45:00,32.44,32.46,32.43,32.45,8600.0,29.8626,29.8811,29.8534,29.8718,8600.0
2014-07-10 11:50:00,32.46,32.49,32.45,32.49,6400.0,29.8811,29.9087,29.8718,29.9087,6400.0
2014-07-10 11:55:00,32.49,32.5,32.46,32.47,7200.0,29.9087,29.9179,29.8811,29.8903,7200.0
2014-07-10 12:00:00,32.48,32.49,32.46,32.47,6700.0,29.8995,29.9087,29.8811,29.8903,6700.0
2014-07-10 12:05:00,32.47,32.47,32.44,32.45,7800.0,29.8903,29.8903,29.8626,29.8718,7800.0
2014-07-10 12:10:00,32.46,32.47,32.46,32.47,2500.0,29.8811,29.8903,29.8811,29.8903,2500.0
2014-07-10 12:15:00,32.46,32.5,32.46,32.47,18000.0,29.8811,29.9179,29.8811,29.8903,18000.0
2014-07-10 12:20:00,32.46,32.49,32.46,32.49,10600.0,29.8811,29.9087,29.8811,29.9087,10600.0
2014-07-10 12:25:00,32.49,32.49,32.47,32.49,5800.0,29.9087,29.9087,29.8903,29.9087,5800.0
2014-07-10 12:30:00,32.49,32.54,32.47,32.53,62700.0,29.9087,29.9547,29.8903,29.9455,62700.0
2014-07-10 12:35:00,32.53,32.55,32.52,32.54,4700.0,29.9455,29.9639,29.9363,29.9547,4700.0
2014-07-10 12:40:00,32.54,32.57,32.54,32.56,14500.0,29.9547,29.9823,29.9547,29.9731,14500.0
2014-07-10 12:45:00,32.57,32.57,32.55,32.55,8000.0,29.9823,29.9823,29.9639,29.9639,8000.0
2014-07-10 12:50:00,32.56,32.57,32.55,32.57,7900.0,29.9731,29.9823,29.9639,29.9823,7900.0
2014-07-10 12:55:00,32.57,32.58,32.56,32.57,11400.0,29.9823,29.9915,29.9731,29.9823,11400.0
2014-07-10 13:00:00,32.57,32.57,32.55,32.57,6700.0,29.9823,29.9823,29.9639,29.9823,6700.0
2014-07-10 13:05:00,32.57,32.58,32.57,32.57,8200.0,29.9823,29.9915,29.9823,29.9823,8200.0
2014-07-10 13:10:00,32.57,32.59,32.56,32.58,15600.0,29.9823,30.0007,29.9731,29.9915,15600.0
2014-07-10 13:15:00,32.57,32.6,32.57,32.59,9300.0,29.9823,30.0099,29.9823,30.0007,9300.0
2014-07-10 13:20:00,32.6,32.65,32.59,32.64,22400.0,30.0099,30.056,30.0007,30.0468,22400.0
2014-07-10 13:25:00,32.64,32.65,32.62,32.63,2700.0,30.0468,30.056,30.0283,30.0375,2700.0
2014-07-10 13:30:00,32.64,32.66,32.63,32.65,17700.0,30.0468,30.0652,30.0375,30.056,17700.0
2014-07-10 13:35:00,32.66,32.67,32.65,32.67,4100.0,30.0652,30.0744,30.056,30.0744,4100.0
2014-07-10 13:40:00,32.67,32.69,32.65,32.66,18900.0,30.0744,30.0928,30.056,30.0652,18900.0
2014-07-10 13:45:00,32.66,32.66,32.63,32.64,4300.0,30.0652,30.0652,30.0375,30.0468,4300.0
2014-07-10 13:50:00,32.64,32.64,32.63,32.64,2100.0,30.0468,30.0468,30.0375,30.0468,2100.0
2014-07-10 13:55:00,32.63,32.63,32.59,32.59,17000.0,30.0375,30.0375,30.0007,30.0007,17000.0
2014-07-10 14:00:00,32.59,32.6,32.59,32.6,4300.0,30.0007,30.0099,30.0007,30.0099,4300.0
2014-07-10 14:05:00,32.6,32.61,32.59,32.6,5800.0,30.0099,30.0191,30.0007,30.0099,5800.0
2014-07-10 14:10:00,32.61,32.61,32.6,32.61,5600.0,30.0191,30.0191,30.0099,30.0191,5600.0
2014-07-10 14:15:00,32.6,32.61,32.59,32.61,15400.0,30.0099,30.0191,30.0007,30.0191,15400.0
2014-07-10 14:20:00,32.61,32.63,32.61,32.63,16600.0,30.0191,30.0375,30.0191,30.0375,16600.0
2014-07-10 14:25:00,32.63,32.63,32.6,32.61,9000.0,30.0375,30.0375,30.0099,30.0191,9000.0
2014-07-10 14:30:00,32.61,32.63,32.55,32.57,22100.0,30.0191,30.0375,29.9639,29.9823,22100.0
2014-07-10 14:35:00,32.56,32.57,32.56,32.57,3500.0,29.9731,29.9823,29.9731,29.9823,3500.0
2014-07-10 14:40:00,32.57,32.58,32.55,32.55,7300.0,29.9823,29.9915,29.9639,29.9639,7300.0
2014-07-10 14:45:00,32.55,32.57,32.53,32.54,23300.0,29.9639,29.9823,29.9455,29.9547,23300.0
2014-07-10 14:50:00,32.54,32.55,32.53,32.54,7700.0,29.9547,29.9639,29.9455,29.9547,7700.0
2014-07-10 14:55:00,32.53,32.54,32.52,32.52,5200.0,29.9455,29.9547,29.9363,29.9363,5200.0
2014-07-10 15:00:00,32.52,32.53,32.5,32.51,20400.0,29.9363,29.9455,29.9179,29.9271,20400.0
2014-07-10 15:05:00,32.5,32.53,32.5,32.53,17800.0,29.9179,29.9455,29.9179,29.9455,17800.0
2014-07-10 15:10:00,32.52,32.54,32.52,32.54,3400.0,29.9363,29.9547,29.9363,29.9547,3400.0
2014-07-10 15:15:00,32.54,32.54,32.53,32.54,11700.0,29.9547,29.9547,29.9455,29.9547,11700.0
2014-07-10 15:20:00,32.53,32.54,32.52,32.52,15300.0,29.9455,29.9547,29.9363,29.9363,15300.0
2014-07-10 15:25:00,32.52,32.54,32.52,32.54,33400.0,29.9363,29.9547,29.9363,29.9547,33400.0
2014-07-10 15:30:00,32.54,32.58,32.51,32.55,97600.0,29.9547,29.9915,29.9271,29.9639,97600.0
2014-07-10 15:35:00,32.55,32.58,32.55,32.56,38600.0,29.9639,29.9915,29.9639,29.9731,38600.0
2014-07-10 15:40:00,32.55,32.56,32.55,32.56,20800.0,29.9639,29.9731,29.9639,29.9731,20800.0
2014-07-10 15:45:00,32.55,32.56,32.53,32.53,50300.0,29.9639,29.9731,29.9455,29.9455,50300.0
2014-07-10 15:50:00,32.53,32.54,32.51,32.51,35500.0,29.9455,29.9547,29.9271,29.9271,35500.0
2014-07-10 15:55:00,32.51,32.52,32.51,32.51,53400.0,29.9271,29.9363,29.9271,29.9271,53400.0
2014-07-11 09:30:00,32.44,32.51,32.39,32.47,16200.0,29.8626,29.9271,29.8166,29.8903,16200.0
2014-07-11 09:35:00,32.46,32.46,32.3,32.39,108500.0,29.8811,29.8811,29.7338,29.8166,108500.0
2014-07-11 09:40:00,32.39,32.56,32.38,32.49,142800.0,29.8166,29.9731,29.8074,29.9087,142800.0
2014-07-11 09:45:00,32.5,32.51,32.43,32.43,21500.0,29.9179,29.9271,29.8534,29.8534,21500.0
2014-07-11 09:50:00,32.44,32.48,32.4,32.41,18900.0,29.8626,29.8995,29.8258,29.835,18900.0
2014-07-11 09:55:00,32.41,32.47,32.4,32.41,24300.0,29.835,29.8903,29.8258,29.835,24300.0
2014-07-11 10:00:00,32.41,32.44,32.39,32.4,29100.0,29.835,29.8626,29.8166,29.8258,29100.0
2014-07-11 10:05:00,32.4,32.43,32.4,32.43,18800.0,29.8258,29.8534,29.8258,29.8534,18800.0
2014-07-11 10:10:00,32.42,32.43,32.38,32.4,17100.0,29.8442,29.8534,29.8074,29.8258,17100.0
2014-07-11 10:15:00,32.41,32.44,32.39,32.41,18700.0,29.835,29.8626,29.8166,29.835,18700.0
2014-07-11 10:20:00,32.41,32.42,32.38,32.39,19600.0,29.835,29.8442,29.8074,29.8166,19600.0
2014-07-11 10:25:00,32.38,32.42,32.38,32.4,13400.0,29.8074,29.8442,29.8074,29.8258,13400.0
2014-07-11 10:30:00,32.4,32.42,32.37,32.41,10600.0,29.8258,29.8442,29.7982,29.835,10600.0
2014-07-11 10:35:00,32.41,32.42,32.37,32.38,13900.0,29.835,29.8442,29.7982,29.8074,13900.0
2014-07-11 10:40:00,32.37,32.38,32.35,32.38,7300.0,29.7982,29.8074,29.7798,29.8074,7300.0
2014-07-11 10:45:00,32.38,32.41,32.38,32.39,4600.0,29.8074,29.835,29.8074,29.8166,4600.0
2014-07-11 10:50:00,32.38,32.41,32.38,32.4,5900.0,29.8074,29.835,29.8074,29.8258,5900.0
2014-07-11 10:55:00,32.41,32.41,32.37,32.39,13300.0,29.835,29.835,29.7982,29.8166,13300.0
2014-07-11 11:00:00,32.4,32.4,32.37,32.38,28600.0,29.8258,29.8258,29.7982,29.8074,28600.0
2014-07-11 11:05:00,32.37,32.39,32.36,32.37,11900.0,29.7982,29.8166,29.789,29.7982,11900.0
2014-07-11 11:10:00,32.36,32.36,32.34,32.35,8300.0,29.789,29.789,29.7706,29.7798,8300.0
2014-07-11 11:15:00,32.34,32.34,32.32,32.33,4900.0,29.7706,29.7706,29.7522,29.7614,4900.0
2014-07-11 11:20:00,32.33,32.33,32.3,32.31,10000.0,29.7614,29.7614,29.7338,29.743,10000.0
2014-07-11 11:25:00,32.31,32.32,32.3,32.3,6700.0,29.743,29.7522,29.7338,29.7338,6700.0
2014-07-11 11:30:00,32.31,32.35,32.3,32.34,15700.0,29.743,29.7798,29.7338,29.7706,15700.0
2014-07-11 11:35:00,32.35,32.36,32.34,32.34,17100.0,29.7798,29.789,29.7706,29.7706,17100.0
2014-07-11 11:40:00,32.35,32.36,32.34,32.35,24100.0,29.7798,29.789,29.7706,29.7798,24100.0
2014-07-11 11:45:00,32.35,32.35,32.34,32.35,5700.0,29.7798,29.7798,29.7706,29.7798,5700.0
2014-07-11 11:50:00,32.34,32.37,32.34,32.37,29200.0,29.7706,29.7982,29.7706,29.7982,29200.0
2014-07-11 11:55:00,32.36,32.36,32.31,32.31,4900.0,29.789,29.789,29.743,29.743,4900.0
2014-07-11 12:00:00,32.31,32.32,32.31,32.31,3400.0,29.743,29.7522,29.743,29.743,3400.0
2014-07-11 12:05:00,32.31,32.32,32.3,32.32,8000.0,29.743,29.7522,29.7338,29.7522,8000.0
2014-07-11 12:10:00,32.31,32.32,32.3,32.3,3000.0,29.743,29.7522,29.7338,29.7338,3000.0
2014-07-11 12:15:00,32.31,32.33,32.3,32.33,6200.0,29.743,29.7614,29.7338,29.7614,6200.0
2014-07-11 12:20:00,32.33,32.34,32.31,32.33,5500.0,29.7614,29.7706,29.743,29.7614,5500.0
2014-07-11 12:25:00,32.33,32.33,32.3,32.32,7000.0,29.7614,29.7614,29.7338,29.7522,7000.0
2014-07-11 12:30:00,32.33,32.34,32.31,32.32,20700.0,29.7614,29.7706,29.743,29.7522,20700.0
2014-07-11 12:35:00,32.32,32.33,32.31,32.31,5300.0,29.7522,29.7614,29.743,29.743,5300.0
2014-07-11 12:40:00,32.31,32.31,32.31,32.31,800.0,29.743,29.743,29.743,29.743,800.0
2014-07-11 12:45:00,32.32,32.32,32.31,32.31,1100.0,29.7522,29.7522,29.743,29.743,1100.0
2014-07-11 12:50:00,32.31,32.34,32.3,32.34,8400.0,29.743,29.7706,29.7338,29.7706,8400.0
2014-07-11 12:55:00,32.34,32.35,32.33,32.34,6300.0,29.7706,29.7798,29.7614,29.7706,6300.0
2014-07-11 13:00:00,32.34,32.36,32.34,32.35,12500.0,29.7706,29.789,29.7706,29.7798,12500.0
2014-07-11 13:05:00,32.36,32.37,32.34,32.36,12100.0,29.789,29.7982,29.7706,29.789,12100.0
2014-07-11 13:10:00,32.36,32.38,32.33,32.37,26100.0,29.789,29.8074,29.7614,29.7982,26100.0
2014-07-11 13:15:00,32.36,32.4,32.36,32.39,5100.0,29.789,29.8258,29.789,29.8166,5100.0
2014-07-11 13:20:00,32.39,32.39,32.38,32.38,6500.0,29.8166,29.8166,29.8074,29.8074,6500.0
2014-07-11 13:25:00,32.38,32.39,32.38,32.38,900.0,29.8074,29.8166,29.8074,29.8074,900.0
2014-07-11 13:30:00,32.38,32.38,32.35,32.37,12600.0,29.8074,29.8074,29.7798,29.7982,12600.0
2014-07-11 13:35:00,32.36,32.37,32.34,32.35,31900.0,29.789,29.7982,29.7706,29.7798,31900.0
2014-07-11 13:40:00,32.34,32.36,32.34,32.34,5400.0,29.7706,29.789,29.7706,29.7706,5400.0
2014-07-11 13:45:00,32.34,32.35,32.32,32.32,10300.0,29.7706,29.7798,29.7522,29.7522,10300.0
2014-07-11 13:50:00,32.32,32.34,32.31,32.32,15900.0,29.7522,29.7706,29.743,29.7522,15900.0
2014-07-11 13:55:00,32.33,32.33,32.3,32.32,14200.0,29.7614,29.7614,29.7338,29.7522,14200.0
2014-07-11 14:00:00,32.32,32.34,32.32,32.34,13500.0,29.7522,29.7706,29.7522,29.7706,13500.0
2014-07-11 14:05:00,32.34,32.36,32.33,32.36,24400.0,29.7706,29.789,29.7614,29.789,24400.0
2014-07-11 14:10:00,32.35,32.36,32.35,32.35,5900.0,29.7798,29.789,29.7798,29.7798,5900.0
2014-07-11 14:15:00,32.35,32.35,32.32,32.32,12000.0,29.7798,29.7798,29.7522,29.7522,12000.0
2014-07-11 14:20:00,32.32,32.35,32.32,32.34,13600.0,29.7522,29.7798,29.7522,29.7706,13600.0
2014-07-11 14:25:00,32.35,32.36,32.34,32.36,12800.0,29.7798,29.789,29.7706,29.789,12800.0
2014-07-11 14:30:00,32.35,32.36,32.35,32.36,4700.0,29.7798,29.789,29.7798,29.789,4700.0
2014-07-11 14:35:00,32.35,32.37,32.35,32.36,5400.0,29.7798,29.7982,29.7798,29.789,5400.0
2014-07-11 14:40:00,32.37,32.37,32.36,32.37,8100.0,29.7982,29.7982,29.789,29.7982,8100.0
2014-07-11 14:45:00,32.37,32.39,32.37,32.39,5400.0,29.7982,29.8166,29.7982,29.8166,5400.0
2014-07-11 14:50:00,32.38,32.39,32.38,32.38,4200.0,29.8074,29.8166,29.8074,29.8074,4200.0
2014-07-11 14:55:00,32.39,32.39,32.36,32.38,21800.0,29.8166,29.8166,29.789,29.8074,21800.0
2014-07-11 15:00:00,32.37,32.38,32.36,32.36,5600.0,29.7982,29.8074,29.789,29.789,5600.0
2014-07-11 15:05:00,32.37,32.38,32.36,32.38,7200.0,29.7982,29.8074,29.789,29.8074,7200.0
2014-07-11 15:10:00,32.38,32.38,32.35,32.35,11700.0,29.8074,29.8074,29.7798,29.7798,11700.0
2014-07-11 15:15:00,32.35,32.38,32.35,32.36,21600.0,29.7798,29.8074,29.7798,29.789,21600.0
2014-07-11 15:20:00,32.36,32.4,32.36,32.4,22100.0,29.789,29.8258,29.789,29.8258,22100.0
2014-07-11 15:25:00,32.4,32.43,32.4,32.42,12500.0,29.8258,29.8534,29.8258,29.8442,12500.0
2014-07-11 15:30:00,32.42,32.42,32.39,32.41,37500.0,29.8442,29.8442,29.8166,29.835,37500.0
2014-07-11 15:35:00,32.42,32.43,32.41,32.42,15400.0,29.8442,29.8534,29.835,29.8442,15400.0
2014-07-11 15:40:00,32.42,32.43,32.42,32.43,11900.0,29.8442,29.8534,29.8442,29.8534,11900.0
2014-07-11 15:45:00,32.43,32.44,32.4,32.41,24200.0,29.8534,29.8626,29.8258,29.835,24200.0
2014-07-11 15:50:00,32.41,32.41,32.38,32.38,24300.0,29.835,29.835,29.8074,29.8074,24300.0
2014-07-11 15:55:00,32.38,32.38,32.37,32.38,44600.0,29.8074,29.8074,29.7982,29.8074,44600.0
2014-07-14 09:30:00,32.56,32.8,32.56,32.66,49400.0,29.9731,30.194,29.9731,30.0652,49400.0
2014-07-14 09:35:00,32.66,32.66,32.44,32.54,53200.0,30.0652,30.0652,29.8626,29.9547,53200.0
2014-07-14 09:40:00,32.55,32.58,32.46,32.58,43100.0,29.9639,29.9915,29.8811,29.9915,43100.0
2014-07-14 09:45:00,32.58,32.6,32.56,32.57,13200.0,29.9915,30.0099,29.9731,29.9823,13200.0
2014-07-14 09:50:00,32.58,32.58,32.4,32.44,24200.0,29.9915,29.9915,29.8258,29.8626,24200.0
2014-07-14 09:55:00,32.44,32.55,32.44,32.55,12600.0,29.8626,29.9639,29.8626,29.9639,12600.0
2014-07-14 10:00:00,32.55,32.58,32.54,32.57,16800.0,29.9639,29.9915,29.9547,29.9823,16800.0
2014-07-14 10:05:00,32.58,32.61,32.56,32.56,15900.0,29.9915,30.0191,29.9731,29.9731,15900.0
2014-07-14 10:10:00,32.55,32.56,32.52,32.55,9500.0,29.9639,29.9731,29.9363,29.9639,9500.0
2014-07-14 10:15:00,32.56,32.56,32.53,32.53,4800.0,29.9731,29.9731,29.9455,29.9455,4800.0
2014-07-14 10:20:00,32.55,32.55,32.48,32.49,12100.0,29.9639,29.9639,29.8995,29.9087,12100.0
2014-07-14 10:25:00,32.5,32.52,32.49,32.51,6400.0,29.9179,29.9363,29.9087,29.9271,6400.0
2014-07-14 10:30:00,32.51,32.52,32.51,32.51,5000.0,29.9271,29.9363,29.9271,29.9271,5000.0
2014-07-14 10:35:00,32.52,32.54,32.51,32.53,7800.0,29.9363,29.9547,29.9271,29.9455,7800.0
2014-07-14 10:40:00,32.53,32.53,32.51,32.53,10300.0,29.9455,29.9455,29.9271,29.9455,10300.0
2014-07-14 10:45:00,32.53,32.58,32.52,32.58,17500.0,29.9455,29.9915,29.9363,29.9915,17500.0
2014-07-14 10:50:00,32.58,32.6,32.57,32.6,5100.0,29.9915,30.0099,29.9823,30.0099,5100.0
2014-07-14 10:55:00,32.6,32.61,32.57,32.58,19600.0,30.0099,30.0191,29.9823,29.9915,19600.0
2014-07-14 11:00:00,32.58,32.6,32.56,32.6,19000.0,29.9915,30.0099,29.9731,30.0099,19000.0
2014-07-14 11:05:00,32.6,32.62,32.6,32.61,8900.0,30.0099,30.0283,30.0099,30.0191,8900.0
2014-07-14 11:10:00,32.6,32.63,32.59,32.6,5400.0,30.0099,30.0375,30.0007,30.0099,5400.0
2014-07-14 11:15:00,32.59,32.6,32.58,32.6,4300.0,30.0007,30.0099,29.9915,30.0099,4300.0
2014-07-14 11:20:00,32.6,32.62,32.59,32.61,8500.0,30.0099,30.0283,30.0007,30.0191,8500.0
2014-07-14 11:25:00,32.6,32.61,32.59,32.61,7300.0,30.0099,30.0191,30.0007,30.0191,7300.0
2014-07-14 11:30:00,32.61,32.62,32.59,32.61,13100.0,30.0191,30.0283,30.0007,30.0191,13100.0
2014-07-14 11:35:00,32.61,32.62,32.58,32.62,12400.0,30.0191,30.0283,29.9915,30.0283,12400.0
2014-07-14 11:40:00,32.62,32.63,32.6,32.63,23100.0,30.0283,30.0375,30.0099,30.0375,23100.0
2014-07-14 11:45:00,32.63,32.65,32.62,32.65,31200.0,30.0375,30.056,30.0283,30.056,31200.0
2014-07-14 11:50:00,32.65,32.71,32.63,32.69,61500.0,30.056,30.1112,30.0375,30.0928,61500.0
2014-07-14 11:55:00,32.7,32.71,32.68,32.7,28500.0,30.102,30.1112,30.0836,30.102,28500.0
2014-07-14 12:00:00,32.69,32.76,32.69,32.74,34800.0,30.0928,30.1572,30.0928,30.1388,34800.0
2014-07-14 12:05:00,32.75,32.77,32.74,32.77,7200.0,30.148,30.1664,30.1388,30.1664,7200.0
2014-07-14 12:10:00,32.77,32.83,32.77,32.82,36800.0,30.1664,30.2217,30.1664,30.2125,36800.0
2014-07-14 12:15:00,32.82,32.83,32.81,32.82,10300.0,30.2125,30.2217,30.2032,30.2125,10300.0
2014-07-14 12:20:00,32.82,32.82,32.78,32.79,17300.0,30.2125,30.2125,30.1756,30.1848,17300.0
2014-07-14 12:25:00,32.78,32.79,32.76,32.76,7700.0,30.1756,30.1848,30.1572,30.1572,7700.0
2014-07-14 12:30:00,32.76,32.77,32.73,32.73,12300.0,30.1572,30.1664,30.1296,30.1296,12300.0
2014-07-14 12:35:00,32.73,32.75,32.72,32.72,17600.0,30.1296,30.148,30.1204,30.1204,17600.0
2014-07-14 12:40:00,32.72,32.73,32.72,32.72,2200.0,30.1204,30.1296,30.1204,30.1204,2200.0
2014-07-14 12:45:00,32.73,32.73,32.72,32.72,3800.0,30.1296,30.1296,30.1204,30.1204,3800.0
2014-07-14 12:50:00,32.73,32.73,32.71,32.72,7100.0,30.1296,30.1296,30.1112,30.1204,7100.0
2014-07-14 12:55:00,32.72,32.73,32.7,32.71,13400.0,30.1204,30.1296,30.102,30.1112,13400.0
2014-07-14 13:00:00,32.71,32.72,32.71,32.72,3900.0,30.1112,30.1204,30.1112,30.1204,3900.0
2014-07-14 13:05:00,32.71,32.73,32.71,32.72,13800.0,30.1112,30.1296,30.1112,30.1204,13800.0
2014-07-14 13:10:00,32.72,32.73,32.72,32.73,2800.0,30.1204,30.1296,30.1204,30.1296,2800.0
2014-07-14 13:15:00,32.73,32.73,32.7,32.71,23100.0,30.1296,30.1296,30.102,30.1112,23100.0
2014-07-14 13:20:00,32.72,32.73,32.71,32.72,17100.0,30.1204,30.1296,30.1112,30.1204,17100.0
2014-07-14 13:25:00,32.72,32.74,32.72,32.72,14300.0,30.1204,30.1388,30.1204,30.1204,14300.0
2014-07-14 13:30:00,32.72,32.74,32.72,32.72,16900.0,30.1204,30.1388,30.1204,30.1204,16900.0
2014-07-14 13:35:00,32.73,32.73,32.72,32.72,7100.0,30.1296,30.1296,30.1204,30.1204,7100.0
2014-07-14 13:40:00,32.73,32.75,32.72,32.74,9400.0,30.1296,30.148,30.1204,30.1388,9400.0
2014-07-14 13:45:00,32.74,32.75,32.74,32.75,5200.0,30.1388,30.148,30.1388,30.148,5200.0
2014-07-14 13:50:00,32.75,32.75,32.74,32.74,14200.0,30.148,30.148,30.1388,30.1388,14200.0
2014-07-14 13:55:00,32.74,32.75,32.74,32.75,11000.0,30.1388,30.148,30.1388,30.148,11000.0
2014-07-14 14:00:00,32.74,32.75,32.74,32.75,7200.0,30.1388,30.148,30.1388,30.148,7200.0
2014-07-14 14:05:00,32.74,32.77,32.74,32.76,14100.0,30.1388,30.1664,30.1388,30.1572,14100.0
2014-07-14 14:10:00,32.76,32.77,32.75,32.76,21300.0,30.1572,30.1664,30.148,30.1572,21300.0
2014-07-14 14:15:00,32.76,32.77,32.76,32.76,14800.0,30.1572,30.1664,30.1572,30.1572,14800.0
2014-07-14 14:20:00,32.76,32.78,32.76,32.77,22300.0,30.1572,30.1756,30.1572,30.1664,22300.0
2014-07-14 14:25:00,32.77,32.78,32.77,32.77,12800.0,30.1664,30.1756,30.1664,30.1664,12800.0
2014-07-14 14:30:00,32.77,32.78,32.76,32.78,59900.0,30.1664,30.1756,30.1572,30.1756,59900.0
2014-07-14 14:35:00,32.78,32.79,32.78,32.78,6700.0,30.1756,30.1848,30.1756,30.1756,6700.0
2014-07-14 14:40:00,32.78,32.82,32.78,32.79,20000.0,30.1756,30.2125,30.1756,30.1848,20000.0
2014-07-14 14:45:00,32.79,32.79,32.77,32.77,21000.0,30.1848,30.1848,30.1664,30.1664,21000.0
2014-07-14 14:50:00,32.77,32.82,32.77,32.81,23100.0,30.1664,30.2125,30.1664,30.2032,23100.0
2014-07-14 14:55:00,32.81,32.84,32.8,32.84,17700.0,30.2032,30.2309,30.194,30.2309,17700.0
2014-07-14 15:00:00,32.84,32.85,32.83,32.84,14700.0,30.2309,30.2401,30.2217,30.2309,14700.0
2014-07-14 15:05:00,32.83,32.84,32.82,32.82,19300.0,30.2217,30.2309,30.2125,30.2125,19300.0
2014-07-14 15:10:00,32.83,32.83,32.82,32.83,10500.0,30.2217,30.2217,30.2125,30.2217,10500.0
2014-07-14 15:15:00,32.82,32.85,32.82,32.84,36500.0,30.2125,30.2401,30.2125,30.2309,36500.0
2014-07-14 15:20:00,32.85,32.85,32.83,32.83,35300.0,30.2401,30.2401,30.2217,30.2217,35300.0
2014-07-14 15:25:00,32.83,32.84,32.83,32.83,15700.0,30.2217,30.2309,30.2217,30.2217,15700.0
2014-07-14 15:30:00,32.83,32.84,32.8,32.8,44500.0,30.2217,30.2309,30.194,30.194,44500.0
2014-07-14 15:35:00,32.8,32.81,32.73,32.73,79400.0,30.194,30.2032,30.1296,30.1296,79400.0
2014-07-14 15:40:00,32.73,32.8,32.73,32.73,120800.0,30.1296,30.194,30.1296,30.1296,120800.0
2014-07-14 15:45:00,32.73,32.74,32.71,32.72,53200.0,30.1296,30.1388,30.1112,30.1204,53200.0
2014-07-14 15:50:00,32.71,32.75,32.7,32.73,105700.0,30.1112,30.148,30.102,30.1296,105700.0
2014-07-14 15:55:00,32.73,32.74,32.72,32.73,95700.0,30.1296,30.1388,30.1204,30.1296,95700.0
2014-07-15 09:30:00,32.63,32.7,32.63,32.69,42700.0,30.0375,30.102,30.0375,30.0928,42700.0
2014-07-15 09:35:00,32.7,32.71,32.59,32.59,33300.0,30.102,30.1112,30.0007,30.0007,33300.0
2014-07-15 09:40:00,32.59,32.6,32.55,32.56,31100.0,30.0007,30.0099,29.9639,29.9731,31100.0
2014-07-15 09:45:00,32.56,32.57,32.4,32.43,80700.0,29.9731,29.9823,29.8258,29.8534,80700.0
2014-07-15 09:50:00,32.44,32.45,32.36,32.38,37500.0,29.8626,29.8718,29.789,29.8074,37500.0
2014-07-15 09:55:00,32.37,32.4,32.36,32.37,37400.0,29.7982,29.8258,29.789,29.7982,37400.0
2014-07-15 10:00:00,32.38,32.41,32.36,32.4,28800.0,29.8074,29.835,29.789,29.8258,28800.0
2014-07-15 10:05:00,32.4,32.43,32.4,32.42,14200.0,29.8258,29.8534,29.8258,29.8442,14200.0
2014-07-15 10:10:00,32.42,32.44,32.4,32.41,27000.0,29.8442,29.8626,29.8258,29.835,27000.0
2014-07-15 10:15:00,32.4,32.44,32.38,32.42,30300.0,29.8258,29.8626,29.8074,29.8442,30300.0
2014-07-15 10:20:00,32.41,32.42,32.39,32.39,9300.0,29.835,29.8442,29.8166,29.8166,9300.0
2014-07-15 10:25:00,32.4,32.41,32.36,32.37,24600.0,29.8258,29.835,29.789,29.7982,24600.0
2014-07-15 10:30:00,32.37,32.39,32.37,32.38,20300.0,29.7982,29.8166,29.7982,29.8074,20300.0
2014-07-15 10:35:00,32.38,32.39,32.36,32.38,24200.0,29.8074,29.8166,29.789,29.8074,24200.0
2014-07-15 10:40:00,32.37,32.4,32.36,32.4,54600.0,29.7982,29.8258,29.789,29.8258,54600.0
2014-07-15 10:45:00,32.39,32.41,32.37,32.39,27700.0,29.8166,29.835,29.7982,29.8166,27700.0
2014-07-15 10:50:00,32.39,32.42,32.37,32.42,21500.0,29.8166,29.8442,29.7982,29.8442,21500.0
2014-07-15 10:55:00,32.42,32.47,32.42,32.47,23400.0,29.8442,29.8903,29.8442,29.8903,23400.0
2014-07-15 11:00:00,32.46,32.5,32.45,32.45,72700.0,29.8811,29.9179,29.8718,29.8718,72700.0
2014-07-15 11:05:00,32.45,32.52,32.45,32.5,41000.0,29.8718,29.9363,29.8718,29.9179,41000.0
2014-07-15 11:10:00,32.51,32.54,32.51,32.54,23900.0,29.9271,29.9547,29.9271,29.9547,23900.0
2014-07-15 11:15:00,32.54,32.55,32.51,32.54,37900.0,29.9547,29.9639,29.9271,29.9547,37900.0
2014-07-15 11:20:00,32.54,32.54,32.51,32.52,12200.0,29.9547,29.9547,29.9271,29.9363,12200.0
2014-07-15 11:25:00,32.53,32.54,32.51,32.52,17300.0,29.9455,29.9547,29.9271,29.9363,17300.0
2014-07-15 11:30:00,32.52,32.52,32.5,32.5,26000.0,29.9363,29.9363,29.9179,29.9179,26000.0
2014-07-15 11:35:00,32.5,32.52,32.5,32.52,18800.0,29.9179,29.9363,29.9179,29.9363,18800.0
2014-07-15 11:40:00,32.51,32.52,32.51,32.51,17900.0,29.9271,29.9363,29.9271,29.9271,17900.0
2014-07-15 11:45:00,32.51,32.54,32.51,32.53,11800.0,29.9271,29.9547,29.9271,29.9455,11800.0
2014-07-15 11:50:00,32.54,32.55,32.51,32.53,60200.0,29.9547,29.9639,29.9271,29.9455,60200.0
2014-07-15 11:55:00,32.52,32.52,32.48,32.48,50000.0,29.9363,29.9363,29.8995,29.8995,50000.0
2014-07-15 12:00:00,32.48,32.5,32.47,32.47,19400.0,29.8995,29.9179,29.8903,29.8903,19400.0
2014-07-15 12:05:00,32.47,32.49,32.46,32.47,29100.0,29.8903,29.9087,29.8811,29.8903,29100.0
2014-07-15 12:10:00,32.47,32.49,32.46,32.47,20700.0,29.8903,29.9087,29.8811,29.8903,20700.0
2014-07-15 12:15:00,32.47,32.5,32.46,32.5,28400.0,29.8903,29.9179,29.8811,29.9179,28400.0
2014-07-15 12:20:00,32.5,32.5,32.47,32.49,9200.0,29.9179,29.9179,29.8903,29.9087,9200.0
2014-07-15 12:25:00,32.49,32.52,32.48,32.52,10600.0,29.9087,29.9363,29.8995,29.9363,10600.0
2014-07-15 12:30:00,32.52,32.54,32.52,32.54,5900.0,29.9363,29.9547,29.9363,29.9547,5900.0
2014-07-15 12:35:00,32.53,32.54,32.52,32.54,4800.0,29.9455,29.9547,29.9363,29.9547,4800.0
2014-07-15 12:40:00,32.54,32.55,32.54,32.55,3600.0,29.9547,29.9639,29.9547,29.9639,3600.0
2014-07-15 12:45:00,32.54,32.54,32.5,32.5,5700.0,29.9547,29.9547,29.9179,29.9179,5700.0
2014-07-15 12:50:00,32.51,32.51,32.49,32.51,10400.0,29.9271,29.9271,29.9087,29.9271,10400.0
2014-07-15 12:55:00,32.51,32.52,32.5,32.51,7100.0,29.9271,29.9363,29.9179,29.9271,7100.0
2014-07-15 13:00:00,32.51,32.52,32.5,32.51,5200.0,29.9271,29.9363,29.9179,29.9271,5200.0
2014-07-15 13:05:00,32.51,32.52,32.49,32.52,6900.0,29.9271,29.9363,29.9087,29.9363,6900.0
2014-07-15 13:10:00,32.52,32.52,32.51,32.52,2700.0,29.9363,29.9363,29.9271,29.9363,2700.0
2014-07-15 13:15:00,32.51,32.57,32.51,32.55,22100.0,29.9271,29.9823,29.9271,29.9639,22100.0
2014-07-15 13:20:00,32.54,32.54,32.5,32.5,9600.0,29.9547,29.9547,29.9179,29.9179,9600.0
2014-07-15 13:25:00,32.5,32.51,32.49,32.51,19000.0,29.9179,29.9271,29.9087,29.9271,19000.0
2014-07-15 13:30:00,32.5,32.5,32.47,32.49,10400.0,29.9179,29.9179,29.8903,29.9087,10400.0
2014-07-15 13:35:00,32.5,32.52,32.47,32.47,12900.0,29.9179,29.9363,29.8903,29.8903,12900.0
2014-07-15 13:40:00,32.48,32.49,32.46,32.46,7500.0,29.8995,29.9087,29.8811,29.8811,7500.0
2014-07-15 13:45:00,32.47,32.48,32.46,32.46,29300.0,29.8903,29.8995,29.8811,29.8811,29300.0
2014-07-15 13:50:00,32.46,32.47,32.43,32.44,34600.0,29.8811,29.8903,29.8534,29.8626,34600.0
2014-07-15 13:55:00,32.44,32.45,32.43,32.44,16100.0,29.8626,29.8718,29.8534,29.8626,16100.0
2014-07-15 14:00:00,32.45,32.45,32.43,32.43,9800.0,29.8718,29.8718,29.8534,29.8534,9800.0
2014-07-15 14:05:00,32.44,32.44,32.4,32.4,65700.0,29.8626,29.8626,29.8258,29.8258,65700.0
2014-07-15 14:10:00,32.4,32.4,32.37,32.37,19300.0,29.8258,29.8258,29.7982,29.7982,19300.0
2014-07-15 14:15:00,32.37,32.4,32.36,32.38,16000.0,29.7982,29.8258,29.789,29.8074,16000.0
2014-07-15 14:20:00,32.38,32.39,32.38,32.38,5700.0,29.8074,29.8166,29.8074,29.8074,5700.0
2014-07-15 14:25:00,32.38,32.41,32.38,32.4,10400.0,29.8074,29.835,29.8074,29.8258,10400.0
2014-07-15 14:30:00,32.41,32.41,32.4,32.41,7000.0,29.835,29.835,29.8258,29.835,7000.0
2014-07-15 14:35:00,32.41,32.41,32.38,32.39,31500.0,29.835,29.835,29.8074,29.8166,31500.0
2014-07-15 14:40:00,32.39,32.39,32.37,32.37,8000.0,29.8166,29.8166,29.7982,29.7982,8000.0
2014-07-15 14:45:00,32.37,32.38,32.36,32.36,6600.0,29.7982,29.8074,29.789,29.789,6600.0
2014-07-15 14:50:00,32.37,32.37,32.35,32.36,12600.0,29.7982,29.7982,29.7798,29.789,12600.0
2014-07-15 14:55:00,32.35,32.35,32.33,32.33,15100.0,29.7798,29.7798,29.7614,29.7614,15100.0
2014-07-15 15:00:00,32.34,32.34,32.32,32.32,8000.0,29.7706,29.7706,29.7522,29.7522,8000.0
2014-07-15 15:05:00,32.31,32.31,32.26,32.29,27100.0,29.743,29.743,29.6969,29.7246,27100.0
2014-07-15 15:10:00,32.29,32.32,32.27,32.32,24300.0,29.7246,29.7522,29.7061,29.7522,24300.0
2014-07-15 15:15:00,32.31,32.33,32.3,32.3,23800.0,29.743,29.7614,29.7338,29.7338,23800.0
2014-07-15 15:20:00,32.3,32.31,32.27,32.29,19500.0,29.7338,29.743,29.7061,29.7246,19500.0
2014-07-15 15:25:00,32.29,32.32,32.29,32.31,24400.0,29.7246,29.7522,29.7246,29.743,24400.0
2014-07-15 15:30:00,32.32,32.35,32.31,32.34,28400.0,29.7522,29.7798,29.743,29.7706,28400.0
2014-07-15 15:35:00,32.34,32.37,32.33,32.37,43600.0,29.7706,29.7982,29.7614,29.7982,43600.0
2014-07-15 15:40:00,32.37,32.41,32.36,32.37,49400.0,29.7982,29.835,29.789,29.7982,49400.0
2014-07-15 15:45:00,32.37,32.39,32.34,32.38,114600.0,29.7982,29.8166,29.7706,29.8074,114600.0
2014-07-15 15:50:00,32.38,32.39,32.37,32.39,63100.0,29.8074,29.8166,29.7982,29.8166,63100.0
2014-07-15 15:55:00,32.39,32.4,32.37,32.38,158900.0,29.8166,29.8258,29.7982,29.8074,158900.0
2014-07-16 09:30:00,32.43,32.54,32.41,32.44,26400.0,29.8534,29.9547,29.835,29.8626,26400.0
2014-07-16 09:35:00,32.44,32.49,32.35,32.38,61000.0,29.8626,29.9087,29.7798,29.8074,61000.0
2014-07-16 09:40:00,32.39,32.45,32.39,32.45,24700.0,29.8166,29.8718,29.8166,29.8718,24700.0
2014-07-16 09:45:00,32.46,32.49,32.46,32.48,5800.0,29.8811,29.9087,29.8811,29.8995,5800.0
2014-07-16 09:50:00,32.49,32.49,32.41,32.48,60900.0,29.9087,29.9087,29.835,29.8995,60900.0
2014-07-16 09:55:00,32.48,32.48,32.45,32.48,21500.0,29.8995,29.8995,29.8718,29.8995,21500.0
2014-07-16 10:00:00,32.48,32.53,32.47,32.51,21800.0,29.8995,29.9455,29.8903,29.9271,21800.0
2014-07-16 10:05:00,32.52,32.54,32.5,32.52,11400.0,29.9363,29.9547,29.9179,29.9363,11400.0
2014-07-16 10:10:00,32.51,32.52,32.48,32.5,19400.0,29.9271,29.9363,29.8995,29.9179,19400.0
2014-07-16 10:15:00,32.49,32.51,32.47,32.48,12800.0,29.9087,29.9271,29.8903,29.8995,12800.0
2014-07-16 10:20:00,32.48,32.54,32.47,32.52,32100.0,29.8995,29.9547,29.8903,29.9363,32100.0
2014-07-16 10:25:00,32.53,32.58,32.53,32.58,15100.0,29.9455,29.9915,29.9455,29.9915,15100.0
2014-07-16 10:30:00,32.57,32.58,32.56,32.57,33200.0,29.9823,29.9915,29.9731,29.9823,33200.0
2014-07-16 10:35:00,32.56,32.58,32.55,32.56,20500.0,29.9731,29.9915,29.9639,29.9731,20500.0
2014-07-16 10:40:00,32.56,32.58,32.54,32.54,19700.0,29.9731,29.9915,29.9547,29.9547,19700.0
2014-07-16 10:45:00,32.55,32.56,32.51,32.52,23100.0,29.9639,29.9731,29.9271,29.9363,23100.0
2014-07-16 10:50:00,32.52,32.54,32.49,32.54,48700.0,29.9363,29.9547,29.9087,29.9547,48700.0
2014-07-16 10:55:00,32.54,32.57,32.53,32.56,16600.0,29.9547,29.9823,29.9455,29.9731,16600.0
2014-07-16 11:00:00,32.56,32.57,32.55,32.56,21700.0,29.9731,29.9823,29.9639,29.9731,21700.0
2014-07-16 11:05:00,32.55,32.57,32.54,32.56,24200.0,29.9639,29.9823,29.9547,29.9731,24200.0
2014-07-16 11:10:00,32.56,32.57,32.55,32.55,22300.0,29.9731,29.9823,29.9639,29.9639,22300.0
2014-07-16 11:15:00,32.56,32.59,32.55,32.57,12700.0,29.9731,30.0007,29.9639,29.9823,12700.0
2014-07-16 11:20:00,32.56,32.57,32.55,32.55,5700.0,29.9731,29.9823,29.9639,29.9639,5700.0
2014-07-16 11:25:00,32.55,32.56,32.55,32.55,5800.0,29.9639,29.9731,29.9639,29.9639,5800.0
2014-07-16 11:30:00,32.56,32.56,32.55,32.55,5100.0,29.9731,29.9731,29.9639,29.9639,5100.0
2014-07-16 11:35:00,32.55,32.56,32.52,32.53,44100.0,29.9639,29.9731,29.9363,29.9455,44100.0
2014-07-16 11:40:00,32.54,32.54,32.52,32.53,7000.0,29.9547,29.9547,29.9363,29.9455,7000.0
2014-07-16 11:45:00,32.52,32.55,32.52,32.54,13700.0,29.9363,29.9639,29.9363,29.9547,13700.0
2014-07-16 11:50:00,32.55,32.55,32.51,32.52,27800.0,29.9639,29.9639,29.9271,29.9363,27800.0
2014-07-16 11:55:00,32.51,32.55,32.51,32.55,25800.0,29.9271,29.9639,29.9271,29.9639,25800.0
2014-07-16 12:00:00,32.56,32.56,32.54,32.55,18400.0,29.9731,29.9731,29.9547,29.9639,18400.0
2014-07-16 12:05:00,32.54,32.59,32.54,32.59,11700.0,29.9547,30.0007,29.9547,30.0007,11700.0
2014-07-16 12:10:00,32.59,32.62,32.58,32.61,11400.0,30.0007,30.0283,29.9915,30.0191,11400.0
2014-07-16 12:15:00,32.62,32.64,32.59,32.63,18700.0,30.0283,30.0468,30.0007,30.0375,18700.0
2014-07-16 12:20:00,32.63,32.63,32.59,32.6,10400.0,30.0375,30.0375,30.0007,30.0099,10400.0
2014-07-16 12:25:00,32.6,32.62,32.6,32.62,15400.0,30.0099,30.0283,30.0099,30.0283,15400.0
2014-07-16 12:30:00,32.62,32.65,32.62,32.65,28300.0,30.0283,30.056,30.0283,30.056,28300.0
2014-07-16 12:35:00,32.64,32.64,32.62,32.62,4700.0,30.0468,30.0468,30.0283,30.0283,4700.0
2014-07-16 12:40:00,32.62,32.63,32.61,32.62,11200.0,30.0283,30.0375,30.0191,30.0283,11200.0
2014-07-16 12:45:00,32.62,32.62,32.61,32.61,2200.0,30.0283,30.0283,30.0191,30.0191,2200.0
2014-07-16 12:50:00,32.62,32.62,32.61,32.62,6300.0,30.0283,30.0283,30.0191,30.0283,6300.0
2014-07-16 12:55:00,32.61,32.64,32.61,32.64,8400.0,30.0191,30.0468,30.0191,30.0468,8400.0
2014-07-16 13:00:00,32.64,32.64,32.62,32.64,27900.0,30.0468,30.0468,30.0283,30.0468,27900.0
2014-07-16 13:05:00,32.63,32.64,32.63,32.64,14000.0,30.0375,30.0468,30.0375,30.0468,14000.0
2014-07-16 13:10:00,32.64,32.64,32.63,32.64,4300.0,30.0468,30.0468,30.0375,30.0468,4300.0
2014-07-16 13:15:00,32.64,32.64,32.63,32.64,2900.0,30.0468,30.0468,30.0375,30.0468,2900.0
2014-07-16 13:20:00,32.64,32.64,32.63,32.63,3700.0,30.0468,30.0468,30.0375,30.0375,3700.0
2014-07-16 13:25:00,32.63,32.64,32.63,32.64,3100.0,30.0375,30.0468,30.0375,30.0468,3100.0
2014-07-16 13:30:00,32.63,32.64,32.63,32.63,1900.0,30.0375,30.0468,30.0375,30.0375,1900.0
2014-07-16 13:35:00,32.63,32.68,32.63,32.67,65700.0,30.0375,30.0836,30.0375,30.0744,65700.0
2014-07-16 13:40:00,32.67,32.7,32.67,32.68,14000.0,30.0744,30.102,30.0744,30.0836,14000.0
2014-07-16 13:45:00,32.68,32.69,32.65,32.65,13200.0,30.0836,30.0928,30.056,30.056,13200.0
2014-07-16 13:50:00,32.66,32.7,32.65,32.69,20100.0,30.0652,30.102,30.056,30.0928,20100.0
2014-07-16 13:55:00,32.68,32.69,32.67,32.67,5600.0,30.0836,30.0928,30.0744,30.0744,5600.0
2014-07-16 14:00:00,32.67,32.68,32.67,32.67,2000.0,30.0744,30.0836,30.0744,30.0744,2000.0
2014-07-16 14:05:00,32.67,32.68,32.67,32.67,4500.0,30.0744,30.0836,30.0744,30.0744,4500.0
2014-07-16 14:10:00,32.67,32.68,32.67,32.68,5500.0,30.0744,30.0836,30.0744,30.0836,5500.0
2014-07-16 14:15:00,32.67,32.68,32.67,32.67,7600.0,30.0744,30.0836,30.0744,30.0744,7600.0
2014-07-16 14:20:00,32.68,32.68,32.67,32.68,11900.0,30.0836,30.0836,30.0744,30.0836,11900.0
2014-07-16 14:25:00,32.67,32.68,32.67,32.67,4300.0,30.0744,30.0836,30.0744,30.0744,4300.0
2014-07-16 14:30:00,32.67,32.68,32.65,32.65,8500.0,30.0744,30.0836,30.056,30.056,8500.0
2014-07-16 14:35:00,32.65,32.66,32.64,32.64,17700.0,30.056,30.0652,30.0468,30.0468,17700.0
2014-07-16 14:40:00,32.64,32.65,32.61,32.61,10800.0,30.0468,30.056,30.0191,30.0191,10800.0
2014-07-16 14:45:00,32.61,32.65,32.6,32.65,27900.0,30.0191,30.056,30.0099,30.056,27900.0
2014-07-16 14:50:00,32.65,32.66,32.63,32.65,16900.0,30.056,30.0652,30.0375,30.056,16900.0
2014-07-16 14:55:00,32.65,32.66,32.64,32.65,14200.0,30.056,30.0652,30.0468,30.056,14200.0
2014-07-16 15:00:00,32.64,32.65,32.64,32.64,2900.0,30.0468,30.056,30.0468,30.0468,2900.0
2014-07-16 15:05:00,32.64,32.65,32.63,32.64,6100.0,30.0468,30.056,30.0375,30.0468,6100.0
2014-07-16 15:10:00,32.63,32.66,32.63,32.65,20700.0,30.0375,30.0652,30.0375,30.056,20700.0
2014-07-16 15:15:00,32.65,32.66,32.64,32.65,15100.0,30.056,30.0652,30.0468,30.056,15100.0
2014-07-16 15:20:00,32.64,32.65,32.64,32.64,8800.0,30.0468,30.056,30.0468,30.0468,8800.0
2014-07-16 15:25:00,32.64,32.66,32.63,32.66,27800.0,30.0468,30.0652,30.0375,30.0652,27800.0
2014-07-16 15:30:00,32.66,32.67,32.64,32.64,46000.0,30.0652,30.0744,30.0468,30.0468,46000.0
2014-07-16 15:35:00,32.64,32.65,32.61,32.61,21600.0,30.0468,30.056,30.0191,30.0191,21600.0
2014-07-16 15:40:00,32.61,32.62,32.58,32.58,20000.0,30.0191,30.0283,29.9915,29.9915,20000.0
2014-07-16 15:45:00,32.59,32.6,32.58,32.58,38300.0,30.0007,30.0099,29.9915,29.9915,38300.0
2014-07-16 15:50:00,32.59,32.59,32.57,32.58,33600.0,30.0007,30.0007,29.9823,29.9915,33600.0
2014-07-16 15:55:00,32.58,32.62,32.58,32.61,123100.0,29.9915,30.0283,29.9915,30.0191,123100.0
2014-07-17 09:30:00,32.43,32.45,32.39,32.41,29100.0,29.8534,29.8718,29.8166,29.835,29100.0
2014-07-17 09:35:00,32.4,32.43,32.37,32.38,70600.0,29.8258,29.8534,29.7982,29.8074,70600.0
2014-07-17 09:40:00,32.38,32.41,32.37,32.41,42500.0,29.8074,29.835,29.7982,29.835,42500.0
2014-07-17 09:45:00,32.42,32.43,32.4,32.42,9100.0,29.8442,29.8534,29.8258,29.8442,9100.0
2014-07-17 09:50:00,32.41,32.45,32.39,32.45,13100.0,29.835,29.8718,29.8166,29.8718,13100.0
2014-07-17 09:55:00,32.46,32.51,32.46,32.47,7100.0,29.8811,29.9271,29.8811,29.8903,7100.0
2014-07-17 10:00:00,32.47,32.51,32.44,32.47,9600.0,29.8903,29.9271,29.8626,29.8903,9600.0
2014-07-17 10:05:00,32.47,32.47,32.4,32.41,21400.0,29.8903,29.8903,29.8258,29.835,21400.0
2014-07-17 10:10:00,32.41,32.46,32.36,32.39,129200.0,29.835,29.8811,29.789,29.8166,129200.0
2014-07-17 10:15:00,32.38,32.43,32.37,32.42,24000.0,29.8074,29.8534,29.7982,29.8442,24000.0
2014-07-17 10:20:00,32.42,32.45,32.32,32.32,121200.0,29.8442,29.8718,29.7522,29.7522,121200.0
2014-07-17 10:25:00,32.33,32.36,32.32,32.36,26100.0,29.7614,29.789,29.7522,29.789,26100.0
2014-07-17 10:30:00,32.36,32.36,32.26,32.27,35500.0,29.789,29.789,29.6969,29.7061,35500.0
2014-07-17 10:35:00,32.27,32.29,32.21,32.23,103600.0,29.7061,29.7246,29.6509,29.6693,103600.0
2014-07-17 10:40:00,32.24,32.26,32.2,32.2,23000.0,29.6785,29.6969,29.6417,29.6417,23000.0
2014-07-17 10:45:00,32.2,32.2,32.17,32.19,12000.0,29.6417,29.6417,29.6141,29.6325,12000.0
2014-07-17 10:50:00,32.19,32.28,32.19,32.27,28800.0,29.6325,29.7154,29.6325,29.7061,28800.0
2014-07-17 10:55:00,32.26,32.29,32.26,32.29,10900.0,29.6969,29.7246,29.6969,29.7246,10900.0
2014-07-17 11:00:00,32.29,32.32,32.29,32.31,14700.0,29.7246,29.7522,29.7246,29.743,14700.0
2014-07-17 11:05:00,32.31,32.32,32.25,32.25,10000.0,29.743,29.7522,29.6877,29.6877,10000.0
2014-07-17 11:10:00,32.25,32.27,32.2,32.23,19100.0,29.6877,29.7061,29.6417,29.6693,19100.0
2014-07-17 11:15:00,32.22,32.24,32.19,32.23,19200.0,29.6601,29.6785,29.6325,29.6693,19200.0
2014-07-17 11:20:00,32.22,32.24,32.2,32.2,16700.0,29.6601,29.6785,29.6417,29.6417,16700.0
2014-07-17 11:25:00,32.19,32.25,32.18,32.22,55900.0,29.6325,29.6877,29.6233,29.6601,55900.0
2014-07-17 11:30:00,32.21,32.23,32.19,32.23,72600.0,29.6509,29.6693,29.6325,29.6693,72600.0
2014-07-17 11:35:00,32.24,32.28,32.24,32.27,9300.0,29.6785,29.7154,29.6785,29.7061,9300.0
2014-07-17 11:40:00,32.26,32.27,32.25,32.26,6400.0,29.6969,29.7061,29.6877,29.6969,6400.0
2014-07-17 11:45:00,32.25,32.27,32.22,32.26,10700.0,29.6877,29.7061,29.6601,29.6969,10700.0
2014-07-17 11:50:00,32.25,32.27,32.23,32.24,8200.0,29.6877,29.7061,29.6693,29.6785,8200.0
2014-07-17 11:55:00,32.25,32.25,32.2,32.22,11100.0,29.6877,29.6877,29.6417,29.6601,11100.0
2014-07-17 12:00:00,32.21,32.22,32.16,32.19,27600.0,29.6509,29.6601,29.6049,29.6325,27600.0
2014-07-17 12:05:00,32.19,32.24,32.18,32.22,16600.0,29.6325,29.6785,29.6233,29.6601,16600.0
2014-07-17 12:10:00,32.22,32.29,32.22,32.28,14400.0,29.6601,29.7246,29.6601,29.7154,14400.0
2014-07-17 12:15:00,32.27,32.32,32.27,32.31,19600.0,29.7061,29.7522,29.7061,29.743,19600.0
2014-07-17 12:20:00,32.3,32.32,32.29,32.3,13000.0,29.7338,29.7522,29.7246,29.7338,13000.0
2014-07-17 12:25:00,32.29,32.3,32.29,32.3,8400.0,29.7246,29.7338,29.7246,29.7338,8400.0
2014-07-17 12:30:00,32.3,32.33,32.3,32.33,11600.0,29.7338,29.7614,29.7338,29.7614,11600.0
2014-07-17 12:35:00,32.33,32.36,32.33,32.36,16000.0,29.7614,29.789,29.7614,29.789,16000.0
2014-07-17 12:40:00,32.35,32.35,32.33,32.33,9900.0,29.7798,29.7798,29.7614,29.7614,9900.0
2014-07-17 12:45:00,32.34,32.34,32.31,32.33,10600.0,29.7706,29.7706,29.743,29.7614,10600.0
2014-07-17 12:50:00,32.32,32.34,32.31,32.32,16900.0,29.7522,29.7706,29.743,29.7522,16900.0
2014-07-17 12:55:00,32.33,32.35,32.31,32.35,8100.0,29.7614,29.7798,29.743,29.7798,8100.0
2014-07-17 13:00:00,32.35,32.37,32.35,32.36,3900.0,29.7798,29.7982,29.7798,29.789,3900.0
2014-07-17 13:05:00,32.36,32.38,32.35,32.37,5100.0,29.789,29.8074,29.7798,29.7982,5100.0
2014-07-17 13:10:00,32.38,32.41,32.38,32.4,11300.0,29.8074,29.835,29.8074,29.8258,11300.0
2014-07-17 13:15:00,32.41,32.41,32.4,32.41,7600.0,29.835,29.835,29.8258,29.835,7600.0
2014-07-17 13:20:00,32.41,32.42,32.4,32.41,11100.0,29.835,29.8442,29.8258,29.835,11100.0
2014-07-17 13:25:00,32.4,32.41,32.4,32.4,2600.0,29.8258,29.835,29.8258,29.8258,2600.0
2014-07-17 13:30:00,32.41,32.41,32.4,32.41,3200.0,29.835,29.835,29.8258,29.835,3200.0
2014-07-17 13:35:00,32.41,32.43,32.38,32.38,17800.0,29.835,29.8534,29.8074,29.8074,17800.0
2014-07-17 13:40:00,32.38,32.38,32.35,32.36,7900.0,29.8074,29.8074,29.7798,29.789,7900.0
2014-07-17 13:45:00,32.36,32.4,32.35,32.39,11900.0,29.789,29.8258,29.7798,29.8166,11900.0
2014-07-17 13:50:00,32.39,32.4,32.36,32.37,7000.0,29.8166,29.8258,29.789,29.7982,7000.0
2014-07-17 13:55:00,32.37,32.37,32.34,32.35,15400.0,29.7982,29.7982,29.7706,29.7798,15400.0
2014-07-17 14:00:00,32.36,32.36,32.33,32.33,9500.0,29.789,29.789,29.7614,29.7614,9500.0
2014-07-17 14:05:00,32.33,32.35,32.32,32.33,7700.0,29.7614,29.7798,29.7522,29.7614,7700.0
2014-07-17 14:10:00,32.34,32.35,32.33,32.34,8200.0,29.7706,29.7798,29.7614,29.7706,8200.0
2014-07-17 14:15:00,32.34,32.36,32.33,32.35,6900.0,29.7706,29.789,29.7614,29.7798,6900.0
2014-07-17 14:20:00,32.35,32.35,32.31,32.31,7700.0,29.7798,29.7798,29.743,29.743,7700.0
2014-07-17 14:25:00,32.31,32.31,32.27,32.29,8800.0,29.743,29.743,29.7061,29.7246,8800.0
2014-07-17 14:30:00,32.3,32.33,32.3,32.32,8700.0,29.7338,29.7614,29.7338,29.7522,8700.0
2014-07-17 14:35:00,32.32,32.33,32.31,32.32,7800.0,29.7522,29.7614,29.743,29.7522,7800.0
2014-07-17 14:40:00,32.33,32.34,32.33,32.33,4300.0,29.7614,29.7706,29.7614,29.7614,4300.0
2014-07-17 14:45:00,32.33,32.33,32.29,32.3,9400.0,29.7614,29.7614,29.7246,29.7338,9400.0
2014-07-17 14:50:00,32.29,32.3,32.28,32.29,9000.0,29.7246,29.7338,29.7154,29.7246,9000.0
2014-07-17 14:55:00,32.28,32.29,32.27,32.28,8800.0,29.7154,29.7246,29.7061,29.7154,8800.0
2014-07-17 15:00:00,32.27,32.27,32.25,32.26,12700.0,29.7061,29.7061,29.6877,29.6969,12700.0
2014-07-17 15:05:00,32.25,32.26,32.24,32.24,17000.0,29.6877,29.6969,29.6785,29.6785,17000.0
2014-07-17 15:10:00,32.25,32.27,32.24,32.27,14100.0,29.6877,29.7061,29.6785,29.7061,14100.0
2014-07-17 15:15:00,32.27,32.27,32.2,32.2,44900.0,29.7061,29.7061,29.6417,29.6417,44900.0
2014-07-17 15:20:00,32.21,32.25,32.21,32.25,60900.0,29.6509,29.6877,29.6509,29.6877,60900.0
2014-07-17 15:25:00,32.25,32.26,32.24,32.25,67000.0,29.6877,29.6969,29.6785,29.6877,67000.0
2014-07-17 15:30:00,32.24,32.25,32.21,32.22,73200.0,29.6785,29.6877,29.6509,29.6601,73200.0
2014-07-17 15:35:00,32.22,32.23,32.2,32.21,42100.0,29.6601,29.6693,29.6417,29.6509,42100.0
2014-07-17 15:40:00,32.21,32.22,32.16,32.17,32200.0,29.6509,29.6601,29.6049,29.6141,32200.0
2014-07-17 15:45:00,32.17,32.19,32.15,32.19,44400.0,29.6141,29.6325,29.5957,29.6325,44400.0
2014-07-17 15:50:00,32.2,32.23,32.19,32.19,55800.0,29.6417,29.6693,29.6325,29.6325,55800.0
2014-07-17 15:55:00,32.2,32.21,32.16,32.2,130600.0,29.6417,29.6509,29.6049,29.6417,130600.0
2014-07-18 09:30:00,32.15,32.25,32.07,32.25,279800.0,29.5957,29.6877,29.522,29.6877,279800.0
2014-07-18 09:35:00,32.26,32.3,32.23,32.3,11800.0,29.6969,29.7338,29.6693,29.7338,11800.0
2014-07-18 09:40:00,32.3,32.36,32.3,32.32,27800.0,29.7338,29.789,29.7338,29.7522,27800.0
2014-07-18 09:45:00,32.3,32.3,32.2,32.23,28000.0,29.7338,29.7338,29.6417,29.6693,28000.0
2014-07-18 09:50:00,32.22,32.26,32.19,32.26,24200.0,29.6601,29.6969,29.6325,29.6969,24200.0
2014-07-18 09:55:00,32.23,32.33,32.22,32.31,27500.0,29.6693,29.7614,29.6601,29.743,27500.0
2014-07-18 10:00:00,32.32,32.33,32.29,32.3,21700.0,29.7522,29.7614,29.7246,29.7338,21700.0
2014-07-18 10:05:00,32.3,32.33,32.29,32.33,33700.0,29.7338,29.7614,29.7246,29.7614,33700.0
2014-07-18 10:10:00,32.33,32.43,32.33,32.39,34900.0,29.7614,29.8534,29.7614,29.8166,34900.0
2014-07-18 10:15:00,32.39,32.4,32.34,32.34,103400.0,29.8166,29.8258,29.7706,29.7706,103400.0
2014-07-18 10:20:00,32.34,32.38,32.31,32.31,20400.0,29.7706,29.8074,29.743,29.743,20400.0
2014-07-18 10:25:00,32.3,32.34,32.29,32.34,19800.0,29.7338,29.7706,29.7246,29.7706,19800.0
2014-07-18 10:30:00,32.34,32.35,32.3,32.32,269100.0,29.7706,29.7798,29.7338,29.7522,269100.0
2014-07-18 10:35:00,32.33,32.38,32.33,32.38,168400.0,29.7614,29.8074,29.7614,29.8074,168400.0
2014-07-18 10:40:00,32.37,32.41,32.36,32.41,18900.0,29.7982,29.835,29.789,29.835,18900.0
2014-07-18 10:45:00,32.41,32.42,32.4,32.4,18900.0,29.835,29.8442,29.8258,29.8258,18900.0
2014-07-18 10:50:00,32.41,32.41,32.38,32.4,24700.0,29.835,29.835,29.8074,29.8258,24700.0
2014-07-18 10:55:00,32.41,32.41,32.38,32.38,21100.0,29.835,29.835,29.8074,29.8074,21100.0
2014-07-18 11:00:00,32.39,32.39,32.34,32.34,15500.0,29.8166,29.8166,29.7706,29.7706,15500.0
2014-07-18 11:05:00,32.34,32.38,32.34,32.37,119200.0,29.7706,29.8074,29.7706,29.7982,119200.0
2014-07-18 11:10:00,32.38,32.39,32.38,32.39,7200.0,29.8074,29.8166,29.8074,29.8166,7200.0
2014-07-18 11:15:00,32.38,32.4,32.37,32.38,11600.0,29.8074,29.8258,29.7982,29.8074,11600.0
2014-07-18 11:20:00,32.39,32.4,32.38,32.4,24200.0,29.8166,29.8258,29.8074,29.8258,24200.0
2014-07-18 11:25:00,32.39,32.41,32.38,32.4,43400.0,29.8166,29.835,29.8074,29.8258,43400.0
2014-07-18 11:30:00,32.4,32.42,32.39,32.4,191700.0,29.8258,29.8442,29.8166,29.8258,191700.0
2014-07-18 11:35:00,32.4,32.48,32.4,32.48,20200.0,29.8258,29.8995,29.8258,29.8995,20200.0
2014-07-18 11:40:00,32.47,32.5,32.47,32.49,18900.0,29.8903,29.9179,29.8903,29.9087,18900.0
2014-07-18 11:45:00,32.48,32.5,32.48,32.5,9400.0,29.8995,29.9179,29.8995,29.9179,9400.0
2014-07-18 11:50:00,32.49,32.49,32.48,32.48,12900.0,29.9087,29.9087,29.8995,29.8995,12900.0
2014-07-18 11:55:00,32.49,32.49,32.46,32.48,16600.0,29.9087,29.9087,29.8811,29.8995,16600.0
2014-07-18 12:00:00,32.47,32.48,32.47,32.48,12800.0,29.8903,29.8995,29.8903,29.8995,12800.0
2014-07-18 12:05:00,32.48,32.5,32.47,32.49,30700.0,29.8995,29.9179,29.8903,29.9087,30700.0
2014-07-18 12:10:00,32.48,32.49,32.46,32.47,38000.0,29.8995,29.9087,29.8811,29.8903,38000.0
2014-07-18 12:15:00,32.47,32.51,32.47,32.5,5000.0,29.8903,29.9271,29.8903,29.9179,5000.0
2014-07-18 12:20:00,32.5,32.53,32.5,32.53,5100.0,29.9179,29.9455,29.9179,29.9455,5100.0
2014-07-18 12:25:00,32.53,32.58,32.52,32.57,16800.0,29.9455,29.9915,29.9363,29.9823,16800.0
2014-07-18 12:30:00,32.57,32.57,32.55,32.57,15800.0,29.9823,29.9823,29.9639,29.9823,15800.0
2014-07-18 12:35:00,32.58,32.61,32.58,32.6,17400.0,29.9915,30.0191,29.9915,30.0099,17400.0
2014-07-18 12:40:00,32.6,32.63,32.59,32.62,28500.0,30.0099,30.0375,30.0007,30.0283,28500.0
2014-07-18 12:45:00,32.63,32.64,32.62,32.63,13400.0,30.0375,30.0468,30.0283,30.0375,13400.0
2014-07-18 12:50:00,32.64,32.64,32.61,32.61,12300.0,30.0468,30.0468,30.0191,30.0191,12300.0
2014-07-18 12:55:00,32.61,32.62,32.6,32.6,5500.0,30.0191,30.0283,30.0099,30.0099,5500.0
2014-07-18 13:00:00,32.61,32.61,32.6,32.6,63800.0,30.0191,30.0191,30.0099,30.0099,63800.0
2014-07-18 13:05:00,32.6,32.61,32.59,32.61,19600.0,30.0099,30.0191,30.0007,30.0191,19600.0
2014-07-18 13:10:00,32.6,32.61,32.58,32.58,35900.0,30.0099,30.0191,29.9915,29.9915,35900.0
2014-07-18 13:15:00,32.58,32.59,32.57,32.58,7200.0,29.9915,30.0007,29.9823,29.9915,7200.0
2014-07-18 13:20:00,32.58,32.59,32.57,32.58,61400.0,29.9915,30.0007,29.9823,29.9915,61400.0
2014-07-18 13:25:00,32.58,32.61,32.57,32.6,25000.0,29.9915,30.0191,29.9823,30.0099,25000.0
2014-07-18 13:30:00,32.6,32.6,32.58,32.59,17900.0,30.0099,30.0099,29.9915,30.0007,17900.0
2014-07-18 13:35:00,32.6,32.63,32.59,32.63,10900.0,30.0099,30.0375,30.0007,30.0375,10900.0
2014-07-18 13:40:00,32.63,32.65,32.63,32.64,10700.0,30.0375,30.056,30.0375,30.0468,10700.0
2014-07-18 13:45:00,32.64,32.64,32.62,32.63,5000.0,30.0468,30.0468,30.0283,30.0375,5000.0
2014-07-18 13:50:00,32.63,32.68,32.62,32.65,32500.0,30.0375,30.0836,30.0283,30.056,32500.0
2014-07-18 13:55:00,32.66,32.69,32.66,32.69,15600.0,30.0652,30.0928,30.0652,30.0928,15600.0
2014-07-18 14:00:00,32.68,32.69,32.65,32.67,45200.0,30.0836,30.0928,30.056,30.0744,45200.0
2014-07-18 14:05:00,32.66,32.67,32.65,32.65,31400.0,30.0652,30.0744,30.056,30.056,31400.0
2014-07-18 14:10:00,32.65,32.67,32.64,32.66,26100.0,30.056,30.0744,30.0468,30.0652,26100.0
2014-07-18 14:15:00,32.66,32.67,32.65,32.67,17400.0,30.0652,30.0744,30.056,30.0744,17400.0
2014-07-18 14:20:00,32.67,32.69,32.66,32.69,13700.0,30.0744,30.0928,30.0652,30.0928,13700.0
2014-07-18 14:25:00,32.69,32.7,32.67,32.7,14300.0,30.0928,30.102,30.0744,30.102,14300.0
2014-07-18 14:30:00,32.69,32.72,32.69,32.71,14700.0,30.0928,30.1204,30.0928,30.1112,14700.0
2014-07-18 14:35:00,32.7,32.7,32.68,32.69,12600.0,30.102,30.102,30.0836,30.0928,12600.0
2014-07-18 14:40:00,32.69,32.72,32.68,32.68,29600.0,30.0928,30.1204,30.0836,30.0836,29600.0
2014-07-18 14:45:00,32.67,32.7,32.67,32.7,6100.0,30.0744,30.102,30.0744,30.102,6100.0
2014-07-18 14:50:00,32.7,32.7,32.68,32.68,21500.0,30.102,30.102,30.0836,30.0836,21500.0
2014-07-18 14:55:00,32.69,32.7,32.68,32.7,19900.0,30.0928,30.102,30.0836,30.102,19900.0
2014-07-18 15:00:00,32.69,32.7,32.67,32.68,33800.0,30.0928,30.102,30.0744,30.0836,33800.0
2014-07-18 15:05:00,32.68,32.73,32.68,32.73,14700.0,30.0836,30.1296,30.0836,30.1296,14700.0
2014-07-18 15:10:00,32.73,32.74,32.72,32.73,16000.0,30.1296,30.1388,30.1204,30.1296,16000.0
2014-07-18 15:15:00,32.73,32.74,32.7,32.72,43300.0,30.1296,30.1388,30.102,30.1204,43300.0
2014-07-18 15:20:00,32.73,32.74,32.7,32.71,34100.0,30.1296,30.1388,30.102,30.1112,34100.0
2014-07-18 15:25:00,32.71,32.72,32.7,32.72,26600.0,30.1112,30.1204,30.102,30.1204,26600.0
2014-07-18 15:30:00,32.72,32.73,32.71,32.71,25900.0,30.1204,30.1296,30.1112,30.1112,25900.0
2014-07-18 15:35:00,32.72,32.72,32.68,32.68,23100.0,30.1204,30.1204,30.0836,30.0836,23100.0
2014-07-18 15:40:00,32.68,32.69,32.65,32.66,36700.0,30.0836,30.0928,30.056,30.0652,36700.0
2014-07-18 15:45:00,32.66,32.68,32.65,32.66,47000.0,30.0652,30.0836,30.056,30.0652,47000.0
2014-07-18 15:50:00,32.66,32.69,32.66,32.68,51700.0,30.0652,30.0928,30.0652,30.0836,51700.0
2014-07-18 15:55:00,32.69,32.71,32.67,32.68,186700.0,30.0928,30.1112,30.0744,30.0836,186700.0
2014-07-21 09:30:00,32.61,32.72,32.61,32.69,38900.0,30.0191,30.1204,30.0191,30.0928,38900.0
2014-07-21 09:35:00,32.68,32.68,32.63,32.68,15600.0,30.0836,30.0836,30.0375,30.0836,15600.0
2014-07-21 09:40:00,32.67,32.73,32.65,32.72,15900.0,30.0744,30.1296,30.056,30.1204,15900.0
2014-07-21 09:45:00,32.72,32.74,32.65,32.68,91800.0,30.1204,30.1388,30.056,30.0836,91800.0
2014-07-21 09:50:00,32.67,32.75,32.64,32.75,25600.0,30.0744,30.148,30.0468,30.148,25600.0
2014-07-21 09:55:00,32.75,32.78,32.72,32.75,16600.0,30.148,30.1756,30.1204,30.148,16600.0
2014-07-21 10:00:00,32.75,32.76,32.67,32.71,28600.0,30.148,30.1572,30.0744,30.1112,28600.0
2014-07-21 10:05:00,32.69,32.69,32.63,32.63,12200.0,30.0928,30.0928,30.0375,30.0375,12200.0
2014-07-21 10:10:00,32.63,32.68,32.6,32.67,21600.0,30.0375,30.0836,30.0099,30.0744,21600.0
2014-07-21 10:15:00,32.66,32.71,32.65,32.66,46400.0,30.0652,30.1112,30.056,30.0652,46400.0
2014-07-21 10:20:00,32.66,32.67,32.64,32.65,14000.0,30.0652,30.0744,30.0468,30.056,14000.0
2014-07-21 10:25:00,32.66,32.7,32.66,32.7,10000.0,30.0652,30.102,30.0652,30.102,10000.0
2014-07-21 10:30:00,32.7,32.73,32.68,32.72,39700.0,30.102,30.1296,30.0836,30.1204,39700.0
2014-07-21 10:35:00,32.72,32.73,32.67,32.7,16200.0,30.1204,30.1296,30.0744,30.102,16200.0
2014-07-21 10:40:00,32.69,32.71,32.66,32.68,24100.0,30.0928,30.1112,30.0652,30.0836,24100.0
2014-07-21 10:45:00,32.68,32.74,32.68,32.73,96000.0,30.0836,30.1388,30.0836,30.1296,96000.0
2014-07-21 10:50:00,32.73,32.74,32.67,32.68,99200.0,30.1296,30.1388,30.0744,30.0836,99200.0
2014-07-21 10:55:00,32.68,32.7,32.65,32.66,36700.0,30.0836,30.102,30.056,30.0652,36700.0
2014-07-21 11:00:00,32.66,32.7,32.63,32.7,27200.0,30.0652,30.102,30.0375,30.102,27200.0
2014-07-21 11:05:00,32.69,32.7,32.67,32.7,25900.0,30.0928,30.102,30.0744,30.102,25900.0
2014-07-21 11:10:00,32.69,32.71,32.68,32.7,18000.0,30.0928,30.1112,30.0836,30.102,18000.0
2014-07-21 11:15:00,32.69,32.73,32.69,32.71,16500.0,30.0928,30.1296,30.0928,30.1112,16500.0
2014-07-21 11:20:00,32.71,32.71,32.7,32.7,9500.0,30.1112,30.1112,30.102,30.102,9500.0
2014-07-21 11:25:00,32.7,32.71,32.68,32.69,14800.0,30.102,30.1112,30.0836,30.0928,14800.0
2014-07-21 11:30:00,32.69,32.72,32.68,32.7,26900.0,30.0928,30.1204,30.0836,30.102,26900.0
2014-07-21 11:35:00,32.7,32.71,32.69,32.7,18300.0,30.102,30.1112,30.0928,30.102,18300.0
2014-07-21 11:40:00,32.69,32.7,32.68,32.68,12100.0,30.0928,30.102,30.0836,30.0836,12100.0
2014-07-21 11:45:00,32.69,32.7,32.68,32.7,13300.0,30.0928,30.102,30.0836,30.102,13300.0
2014-07-21 11:50:00,32.7,32.7,32.69,32.7,15100.0,30.102,30.102,30.0928,30.102,15100.0
2014-07-21 11:55:00,32.69,32.73,32.69,32.73,12700.0,30.0928,30.1296,30.0928,30.1296,12700.0
2014-07-21 12:00:00,32.73,32.73,32.7,32.71,7000.0,30.1296,30.1296,30.102,30.1112,7000.0
2014-07-21 12:05:00,32.71,32.72,32.7,32.72,30400.0,30.1112,30.1204,30.102,30.1204,30400.0
2014-07-21 12:10:00,32.71,32.72,32.7,32.71,10700.0,30.1112,30.1204,30.102,30.1112,10700.0
2014-07-21 12:15:00,32.72,32.72,32.71,32.72,4300.0,30.1204,30.1204,30.1112,30.1204,4300.0
2014-07-21 12:20:00,32.72,32.74,32.7,32.72,13900.0,30.1204,30.1388,30.102,30.1204,13900.0
2014-07-21 12:25:00,32.72,32.75,32.72,32.75,17100.0,30.1204,30.148,30.1204,30.148,17100.0
2014-07-21 12:30:00,32.75,32.76,32.74,32.74,8800.0,30.148,30.1572,30.1388,30.1388,8800.0
2014-07-21 12:35:00,32.74,32.76,32.73,32.75,18600.0,30.1388,30.1572,30.1296,30.148,18600.0
2014-07-21 12:40:00,32.75,32.75,32.73,32.75,13800.0,30.148,30.148,30.1296,30.148,13800.0
2014-07-21 12:45:00,32.75,32.75,32.73,32.74,5200.0,30.148,30.148,30.1296,30.1388,5200.0
2014-07-21 12:50:00,32.74,32.74,32.73,32.73,3600.0,30.1388,30.1388,30.1296,30.1296,3600.0
2014-07-21 12:55:00,32.74,32.76,32.73,32.75,16500.0,30.1388,30.1572,30.1296,30.148,16500.0
2014-07-21 13:00:00,32.75,32.76,32.72,32.73,18000.0,30.148,30.1572,30.1204,30.1296,18000.0
2014-07-21 13:05:00,32.73,32.76,32.73,32.75,113100.0,30.1296,30.1572,30.1296,30.148,113100.0
2014-07-21 13:10:00,32.76,32.79,32.75,32.76,31900.0,30.1572,30.1848,30.148,30.1572,31900.0
2014-07-21 13:15:00,32.76,32.8,32.76,32.79,35900.0,30.1572,30.194,30.1572,30.1848,35900.0
2014-07-21 13:20:00,32.8,32.81,32.79,32.79,36700.0,30.194,30.2032,30.1848,30.1848,36700.0
2014-07-21 13:25:00,32.79,32.8,32.77,32.79,50700.0,30.1848,30.194,30.1664,30.1848,50700.0
2014-07-21 13:30:00,32.78,32.79,32.76,32.78,11600.0,30.1756,30.1848,30.1572,30.1756,11600.0
2014-07-21 13:35:00,32.79,32.82,32.78,32.82,75100.0,30.1848,30.2125,30.1756,30.2125,75100.0
2014-07-21 13:40:00,32.82,32.85,32.81,32.85,9500.0,30.2125,30.2401,30.2032,30.2401,9500.0
2014-07-21 13:45:00,32.85,32.86,32.8,32.82,16500.0,30.2401,30.2493,30.194,30.2125,16500.0
2014-07-21 13:50:00,32.83,32.83,32.82,32.83,18900.0,30.2217,30.2217,30.2125,30.2217,18900.0
2014-07-21 13:55:00,32.83,32.83,32.8,32.82,27800.0,30.2217,30.2217,30.194,30.2125,27800.0
2014-07-21 14:00:00,32.81,32.82,32.8,32.8,6400.0,30.2032,30.2125,30.194,30.194,6400.0
2014-07-21 14:05:00,32.8,32.82,32.8,32.81,10000.0,30.194,30.2125,30.194,30.2032,10000.0
2014-07-21 14:10:00,32.81,32.82,32.81,32.81,5400.0,30.2032,30.2125,30.2032,30.2032,5400.0
2014-07-21 14:15:00,32.81,32.81,32.78,32.8,32700.0,30.2032,30.2032,30.1756,30.194,32700.0
2014-07-21 14:20:00,32.81,32.83,32.8,32.83,19400.0,30.2032,30.2217,30.194,30.2217,19400.0
2014-07-21 14:25:00,32.82,32.84,32.82,32.83,13300.0,30.2125,30.2309,30.2125,30.2217,13300.0
2014-07-21 14:30:00,32.83,32.84,32.8,32.8,12600.0,30.2217,30.2309,30.194,30.194,12600.0
2014-07-21 14:35:00,32.81,32.82,32.8,32.82,7900.0,30.2032,30.2125,30.194,30.2125,7900.0
2014-07-21 14:40:00,32.82,32.85,32.82,32.85,24500.0,30.2125,30.2401,30.2125,30.2401,24500.0
2014-07-21 14:45:00,32.84,32.86,32.81,32.85,37700.0,30.2309,30.2493,30.2032,30.2401,37700.0
2014-07-21 14:50:00,32.85,32.86,32.83,32.83,28300.0,30.2401,30.2493,30.2217,30.2217,28300.0
2014-07-21 14:55:00,32.83,32.86,32.82,32.86,34900.0,30.2217,30.2493,30.2125,30.2493,34900.0
2014-07-21 15:00:00,32.85,32.86,32.82,32.86,19900.0,30.2401,30.2493,30.2125,30.2493,19900.0
2014-07-21 15:05:00,32.86,32.86,32.82,32.84,34300.0,30.2493,30.2493,30.2125,30.2309,34300.0
2014-07-21 15:10:00,32.84,32.86,32.82,32.85,27100.0,30.2309,30.2493,30.2125,30.2401,27100.0
2014-07-21 15:15:00,32.84,32.84,32.8,32.81,34800.0,30.2309,30.2309,30.194,30.2032,34800.0
2014-07-21 15:20:00,32.82,32.84,32.82,32.84,24800.0,30.2125,30.2309,30.2125,30.2309,24800.0
2014-07-21 15:25:00,32.83,32.85,32.82,32.84,39700.0,30.2217,30.2401,30.2125,30.2309,39700.0
2014-07-21 15:30:00,32.84,32.85,32.83,32.85,79300.0,30.2309,30.2401,30.2217,30.2401,79300.0
2014-07-21 15:35:00,32.85,32.86,32.83,32.85,55100.0,30.2401,30.2493,30.2217,30.2401,55100.0
2014-07-21 15:40:00,32.86,32.86,32.84,32.85,52400.0,30.2493,30.2493,30.2309,30.2401,52400.0
2014-07-21 15:45:00,32.85,32.86,32.85,32.85,57700.0,30.2401,30.2493,30.2401,30.2401,57700.0
2014-07-21 15:50:00,32.85,32.86,32.85,32.85,26500.0,30.2401,30.2493,30.2401,30.2401,26500.0
2014-07-21 15:55:00,32.85,32.88,32.85,32.86,155300.0,30.2401,30.2677,30.2401,30.2493,155300.0
2014-07-22 09:30:00,32.96,32.98,32.91,32.93,30500.0,30.3413,30.3597,30.2953,30.3137,30500.0
2014-07-22 09:35:00,32.94,32.97,32.91,32.94,15400.0,30.3229,30.3505,30.2953,30.3229,15400.0
2014-07-22 09:40:00,32.95,32.95,32.83,32.9,39400.0,30.3321,30.3321,30.2217,30.2861,39400.0
2014-07-22 09:45:00,32.91,32.95,32.88,32.95,11700.0,30.2953,30.3321,30.2677,30.3321,11700.0
2014-07-22 09:50:00,32.95,32.97,32.94,32.95,17200.0,30.3321,30.3505,30.3229,30.3321,17200.0
2014-07-22 09:55:00,32.95,32.99,32.94,32.96,19000.0,30.3321,30.3689,30.3229,30.3413,19000.0
2014-07-22 10:00:00,32.96,33.0,32.96,32.96,19500.0,30.3413,30.3782,30.3413,30.3413,19500.0
2014-07-22 10:05:00,32.97,33.0,32.97,32.98,22500.0,30.3505,30.3782,30.3505,30.3597,22500.0
2014-07-22 10:10:00,32.98,32.99,32.96,32.97,18400.0,30.3597,30.3689,30.3413,30.3505,18400.0
2014-07-22 10:15:00,32.96,32.97,32.93,32.94,20500.0,30.3413,30.3505,30.3137,30.3229,20500.0
2014-07-22 10:20:00,32.94,32.97,32.94,32.96,13900.0,30.3229,30.3505,30.3229,30.3413,13900.0
2014-07-22 10:25:00,32.96,32.99,32.96,32.99,19000.0,30.3413,30.3689,30.3413,30.3689,19000.0
2014-07-22 10:30:00,32.99,33.0,32.98,32.99,28400.0,30.3689,30.3782,30.3597,30.3689,28400.0
2014-07-22 10:35:00,32.99,33.04,32.98,33.01,43100.0,30.3689,30.415,30.3597,30.3874,43100.0
2014-07-22 10:40:00,33.01,33.02,32.99,33.0,18200.0,30.3874,30.3966,30.3689,30.3782,18200.0
2014-07-22 10:45:00,33.01,33.03,33.0,33.03,43900.0,30.3874,30.4058,30.3782,30.4058,43900.0
2014-07-22 10:50:00,33.03,33.08,33.01,33.08,86100.0,30.4058,30.4518,30.3874,30.4518,86100.0
2014-07-22 10:55:00,33.07,33.12,33.07,33.12,67400.0,30.4426,30.4886,30.4426,30.4886,67400.0
2014-07-22 11:00:00,33.12,33.14,33.12,33.14,12300.0,30.4886,30.507,30.4886,30.507,12300.0
2014-07-22 11:05:00,33.13,33.18,33.13,33.16,47000.0,30.4978,30.5439,30.4978,30.5254,47000.0
2014-07-22 11:10:00,33.15,33.18,33.15,33.17,40100.0,30.5162,30.5439,30.5162,30.5346,40100.0
2014-07-22 11:15:00,33.17,33.21,33.16,33.2,29500.0,30.5346,30.5715,30.5254,30.5623,29500.0
2014-07-22 11:20:00,33.19,33.21,33.17,33.21,17700.0,30.5531,30.5715,30.5346,30.5715,17700.0
2014-07-22 11:25:00,33.21,33.22,33.17,33.18,36500.0,30.5715,30.5807,30.5346,30.5439,36500.0
2014-07-22 11:30:00,33.17,33.18,33.15,33.16,18900.0,30.5346,30.5439,30.5162,30.5254,18900.0
2014-07-22 11:35:00,33.17,33.18,33.16,33.17,13200.0,30.5346,30.5439,30.5254,30.5346,13200.0
2014-07-22 11:40:00,33.18,33.21,33.17,33.2,29100.0,30.5439,30.5715,30.5346,30.5623,29100.0
2014-07-22 11:45:00,33.2,33.23,33.2,33.2,23900.0,30.5623,30.5899,30.5623,30.5623,23900.0
2014-07-22 11:50:00,33.21,33.22,33.2,33.2,7000.0,30.5715,30.5807,30.5623,30.5623,7000.0
2014-07-22 11:55:00,33.2,33.23,33.2,33.21,21500.0,30.5623,30.5899,30.5623,30.5715,21500.0
2014-07-22 12:00:00,33.22,33.22,33.2,33.22,14800.0,30.5807,30.5807,30.5623,30.5807,14800.0
2014-07-22 12:05:00,33.22,33.23,33.21,33.22,14300.0,30.5807,30.5899,30.5715,30.5807,14300.0
2014-07-22 12:10:00,33.22,33.22,33.2,33.21,19200.0,30.5807,30.5807,30.5623,30.5715,19200.0
2014-07-22 12:15:00,33.2,33.21,33.19,33.2,23400.0,30.5623,30.5715,30.5531,30.5623,23400.0
2014-07-22 12:20:00,33.21,33.21,33.19,33.2,14300.0,30.5715,30.5715,30.5531,30.5623,14300.0
2014-07-22 12:25:00,33.2,33.2,33.18,33.19,15900.0,30.5623,30.5623,30.5439,30.5531,15900.0
2014-07-22 12:30:00,33.19,33.2,33.19,33.2,11300.0,30.5531,30.5623,30.5531,30.5623,11300.0
2014-07-22 12:35:00,33.2,33.21,33.17,33.18,21500.0,30.5623,30.5715,30.5346,30.5439,21500.0
2014-07-22 12:40:00,33.17,33.18,33.11,33.12,10500.0,30.5346,30.5439,30.4794,30.4886,10500.0
2014-07-22 12:45:00,33.11,33.12,33.11,33.11,12300.0,30.4794,30.4886,30.4794,30.4794,12300.0
2014-07-22 12:50:00,33.11,33.12,33.08,33.08,8100.0,30.4794,30.4886,30.4518,30.4518,8100.0
2014-07-22 12:55:00,33.08,33.1,33.07,33.09,15600.0,30.4518,30.4702,30.4426,30.461,15600.0
2014-07-22 13:00:00,33.1,33.1,33.09,33.09,9200.0,30.4702,30.4702,30.461,30.461,9200.0
2014-07-22 13:05:00,33.09,33.1,33.09,33.1,7100.0,30.461,30.4702,30.461,30.4702,7100.0
2014-07-22 13:10:00,33.09,33.09,33.08,33.08,15100.0,30.461,30.461,30.4518,30.4518,15100.0
2014-07-22 13:15:00,33.08,33.1,33.07,33.08,15900.0,30.4518,30.4702,30.4426,30.4518,15900.0
2014-07-22 13:20:00,33.09,33.09,33.07,33.08,15700.0,30.461,30.461,30.4426,30.4518,15700.0
2014-07-22 13:25:00,33.09,33.09,33.07,33.09,33300.0,30.461,30.461,30.4426,30.461,33300.0
2014-07-22 13:30:00,33.08,33.09,33.08,33.09,2700.0,30.4518,30.461,30.4518,30.461,2700.0
2014-07-22 13:35:00,33.09,33.09,33.07,33.07,10100.0,30.461,30.461,30.4426,30.4426,10100.0
2014-07-22 13:40:00,33.07,33.08,33.07,33.08,7600.0,30.4426,30.4518,30.4426,30.4518,7600.0
2014-07-22 13:45:00,33.08,33.08,33.07,33.08,6000.0,30.4518,30.4518,30.4426,30.4518,6000.0
2014-07-22 13:50:00,33.08,33.09,33.08,33.08,11700.0,30.4518,30.461,30.4518,30.4518,11700.0
2014-07-22 13:55:00,33.09,33.09,33.07,33.08,11600.0,30.461,30.461,30.4426,30.4518,11600.0
2014-07-22 14:00:00,33.07,33.08,33.07,33.07,11000.0,30.4426,30.4518,30.4426,30.4426,11000.0
2014-07-22 14:05:00,33.07,33.08,33.07,33.07,12600.0,30.4426,30.4518,30.4426,30.4426,12600.0
2014-07-22 14:10:00,33.07,33.08,33.07,33.07,14400.0,30.4426,30.4518,30.4426,30.4426,14400.0
2014-07-22 14:15:00,33.07,33.08,33.04,33.04,38000.0,30.4426,30.4518,30.415,30.415,38000.0
2014-07-22 14:20:00,33.04,33.04,33.0,33.0,11400.0,30.415,30.415,30.3782,30.3782,11400.0
2014-07-22 14:25:00,33.0,33.01,33.0,33.0,8800.0,30.3782,30.3874,30.3782,30.3782,8800.0
2014-07-22 14:30:00,33.01,33.01,33.0,33.01,4600.0,30.3874,30.3874,30.3782,30.3874,4600.0
2014-07-22 14:35:00,33.0,33.01,32.98,32.98,10400.0,30.3782,30.3874,30.3597,30.3597,10400.0
2014-07-22 14:40:00,32.98,32.98,32.91,32.91,34700.0,30.3597,30.3597,30.2953,30.2953,34700.0
2014-07-22 14:45:00,32.91,32.94,32.91,32.94,28300.0,30.2953,30.3229,30.2953,30.3229,28300.0
2014-07-22 14:50:00,32.93,32.94,32.89,32.89,85700.0,30.3137,30.3229,30.2769,30.2769,85700.0
2014-07-22 14:55:00,32.89,32.91,32.87,32.9,50300.0,30.2769,30.2953,30.2585,30.2861,50300.0
2014-07-22 15:00:00,32.89,32.91,32.88,32.91,59500.0,30.2769,30.2953,30.2677,30.2953,59500.0
2014-07-22 15:05:00,32.9,32.94,32.9,32.92,32400.0,30.2861,30.3229,30.2861,30.3045,32400.0
2014-07-22 15:10:00,32.92,32.93,32.92,32.92,5400.0,30.3045,30.3137,30.3045,30.3045,5400.0
2014-07-22 15:15:00,32.93,32.94,32.9,32.91,18000.0,30.3137,30.3229,30.2861,30.2953,18000.0
2014-07-22 15:20:00,32.91,32.92,32.9,32.91,27700.0,30.2953,30.3045,30.2861,30.2953,27700.0
2014-07-22 15:25:00,32.9,32.9,32.87,32.88,38200.0,30.2861,30.2861,30.2585,30.2677,38200.0
2014-07-22 15:30:00,32.87,32.91,32.87,32.89,62200.0,30.2585,30.2953,30.2585,30.2769,62200.0
2014-07-22 15:35:00,32.88,32.91,32.87,32.88,78800.0,30.2677,30.2953,30.2585,30.2677,78800.0
2014-07-22 15:40:00,32.88,32.9,32.88,32.88,28800.0,30.2677,30.2861,30.2677,30.2677,28800.0
2014-07-22 15:45:00,32.88,32.89,32.87,32.87,44800.0,30.2677,30.2769,30.2585,30.2585,44800.0
2014-07-22 15:50:00,32.87,32.88,32.86,32.86,24600.0,30.2585,30.2677,30.2493,30.2493,24600.0
2014-07-22 15:55:00,32.86,32.88,32.86,32.87,101200.0,30.2493,30.2677,30.2493,30.2585,101200.0
2014-07-23 09:30:00,32.85,32.93,32.85,32.91,23800.0,30.2401,30.3137,30.2401,30.2953,23800.0
2014-07-23 09:35:00,32.91,32.93,32.87,32.91,22000.0,30.2953,30.3137,30.2585,30.2953,22000.0
2014-07-23 09:40:00,32.91,32.94,32.91,32.92,17500.0,30.2953,30.3229,30.2953,30.3045,17500.0
2014-07-23 09:45:00,32.92,32.94,32.91,32.92,37600.0,30.3045,30.3229,30.2953,30.3045,37600.0
2014-07-23 09:50:00,32.92,32.93,32.91,32.91,23100.0,30.3045,30.3137,30.2953,30.2953,23100.0
2014-07-23 09:55:00,32.9,32.9,32.87,32.87,22700.0,30.2861,30.2861,30.2585,30.2585,22700.0
2014-07-23 10:00:00,32.88,32.89,32.84,32.87,65000.0,30.2677,30.2769,30.2309,30.2585,65000.0
2014-07-23 10:05:00,32.87,32.89,32.86,32.86,17400.0,30.2585,30.2769,30.2493,30.2493,17400.0
2014-07-23 10:10:00,32.86,32.88,32.85,32.87,7200.0,30.2493,30.2677,30.2401,30.2585,7200.0
2014-07-23 10:15:00,32.87,32.88,32.85,32.86,13300.0,30.2585,30.2677,30.2401,30.2493,13300.0
2014-07-23 10:20:00,32.86,32.87,32.85,32.85,10300.0,30.2493,30.2585,30.2401,30.2401,10300.0
2014-07-23 10:25:00,32.85,32.88,32.85,32.87,31800.0,30.2401,30.2677,30.2401,30.2585,31800.0
2014-07-23 10:30:00,32.86,32.88,32.84,32.85,39000.0,30.2493,30.2677,30.2309,30.2401,39000.0
2014-07-23 10:35:00,32.85,32.91,32.84,32.91,14900.0,30.2401,30.2953,30.2309,30.2953,14900.0
2014-07-23 10:40:00,32.91,32.91,32.86,32.86,14000.0,30.2953,30.2953,30.2493,30.2493,14000.0
2014-07-23 10:45:00,32.86,32.87,32.85,32.85,11300.0,30.2493,30.2585,30.2401,30.2401,11300.0
2014-07-23 10:50:00,32.85,32.85,32.79,32.8,42200.0,30.2401,30.2401,30.1848,30.194,42200.0
2014-07-23 10:55:00,32.8,32.86,32.8,32.84,43200.0,30.194,30.2493,30.194,30.2309,43200.0
2014-07-23 11:00:00,32.85,32.85,32.82,32.84,15300.0,30.2401,30.2401,30.2125,30.2309,15300.0
2014-07-23 11:05:00,32.84,32.86,32.84,32.85,14900.0,30.2309,30.2493,30.2309,30.2401,14900.0
2014-07-23 11:10:00,32.85,32.86,32.84,32.86,14200.0,30.2401,30.2493,30.2309,30.2493,14200.0
2014-07-23 11:15:00,32.85,32.86,32.83,32.84,8300.0,30.2401,30.2493,30.2217,30.2309,8300.0
2014-07-23 11:20:00,32.84,32.87,32.84,32.85,21900.0,30.2309,30.2585,30.2309,30.2401,21900.0
2014-07-23 11:25:00,32.85,32.86,32.84,32.86,68500.0,30.2401,30.2493,30.2309,30.2493,68500.0
2014-07-23 11:30:00,32.85,32.86,32.85,32.85,4300.0,30.2401,30.2493,30.2401,30.2401,4300.0
2014-07-23 11:35:00,32.85,32.86,32.85,32.86,13300.0,30.2401,30.2493,30.2401,30.2493,13300.0
2014-07-23 11:40:00,32.86,32.86,32.84,32.85,14900.0,30.2493,30.2493,30.2309,30.2401,14900.0
2014-07-23 11:45:00,32.84,32.85,32.82,32.82,50600.0,30.2309,30.2401,30.2125,30.2125,50600.0
2014-07-23 11:50:00,32.83,32.84,32.81,32.81,6000.0,30.2217,30.2309,30.2032,30.2032,6000.0
2014-07-23 11:55:00,32.82,32.82,32.81,32.82,6400.0,30.2125,30.2125,30.2032,30.2125,6400.0
2014-07-23 12:00:00,32.82,32.83,32.82,32.83,23400.0,30.2125,30.2217,30.2125,30.2217,23400.0
2014-07-23 12:05:00,32.83,32.84,32.83,32.84,12600.0,30.2217,30.2309,30.2217,30.2309,12600.0
2014-07-23 12:10:00,32.84,32.84,32.82,32.82,6300.0,30.2309,30.2309,30.2125,30.2125,6300.0
2014-07-23 12:15:00,32.83,32.83,32.81,32.83,16800.0,30.2217,30.2217,30.2032,30.2217,16800.0
2014-07-23 12:20:00,32.82,32.82,32.81,32.81,7000.0,30.2125,30.2125,30.2032,30.2032,7000.0
2014-07-23 12:25:00,32.81,32.83,32.8,32.82,25700.0,30.2032,30.2217,30.194,30.2125,25700.0
2014-07-23 12:30:00,32.82,32.82,32.79,32.79,14100.0,30.2125,30.2125,30.1848,30.1848,14100.0
2014-07-23 12:35:00,32.79,32.8,32.78,32.79,23800.0,30.1848,30.194,30.1756,30.1848,23800.0
2014-07-23 12:40:00,32.79,32.82,32.79,32.81,7700.0,30.1848,30.2125,30.1848,30.2032,7700.0
2014-07-23 12:45:00,32.82,32.83,32.82,32.82,5000.0,30.2125,30.2217,30.2125,30.2125,5000.0
2014-07-23 12:50:00,32.83,32.84,32.82,32.82,17900.0,30.2217,30.2309,30.2125,30.2125,17900.0
2014-07-23 12:55:00,32.83,32.83,32.82,32.82,3100.0,30.2217,30.2217,30.2125,30.2125,3100.0
2014-07-23 13:00:00,32.83,32.84,32.83,32.84,4200.0,30.2217,30.2309,30.2217,30.2309,4200.0
2014-07-23 13:05:00,32.84,32.85,32.83,32.84,3600.0,30.2309,30.2401,30.2217,30.2309,3600.0
2014-07-23 13:10:00,32.85,32.86,32.84,32.85,11700.0,30.2401,30.2493,30.2309,30.2401,11700.0
2014-07-23 13:15:00,32.86,32.87,32.85,32.86,2000.0,30.2493,30.2585,30.2401,30.2493,2000.0
2014-07-23 13:20:00,32.87,32.87,32.8,32.84,84000.0,30.2585,30.2585,30.194,30.2309,84000.0
2014-07-23 13:25:00,32.83,32.84,32.82,32.82,2800.0,30.2217,30.2309,30.2125,30.2125,2800.0
2014-07-23 13:30:00,32.83,32.85,32.82,32.85,4000.0,30.2217,30.2401,30.2125,30.2401,4000.0
2014-07-23 13:35:00,32.85,32.85,32.83,32.84,5400.0,30.2401,30.2401,30.2217,30.2309,5400.0
2014-07-23 13:40:00,32.83,32.86,32.83,32.84,12800.0,30.2217,30.2493,30.2217,30.2309,12800.0
2014-07-23 13:45:00,32.84,32.86,32.83,32.85,9500.0,30.2309,30.2493,30.2217,30.2401,9500.0
2014-07-23 13:50:00,32.86,32.86,32.84,32.85,9500.0,30.2493,30.2493,30.2309,30.2401,9500.0
2014-07-23 13:55:00,32.85,32.86,32.84,32.85,18900.0,30.2401,30.2493,30.2309,30.2401,18900.0
2014-07-23 14:00:00,32.86,32.86,32.85,32.85,6700.0,30.2493,30.2493,30.2401,30.2401,6700.0
2014-07-23 14:05:00,32.85,32.86,32.85,32.85,2700.0,30.2401,30.2493,30.2401,30.2401,2700.0
2014-07-23 14:10:00,32.85,32.86,32.85,32.85,4800.0,30.2401,30.2493,30.2401,30.2401,4800.0
2014-07-23 14:15:00,32.85,32.86,32.85,32.86,2100.0,30.2401,30.2493,30.2401,30.2493,2100.0
2014-07-23 14:20:00,32.86,32.87,32.85,32.86,13500.0,30.2493,30.2585,30.2401,30.2493,13500.0
2014-07-23 14:25:00,32.87,32.88,32.86,32.88,29000.0,30.2585,30.2677,30.2493,30.2677,29000.0
2014-07-23 14:30:00,32.88,32.9,32.87,32.9,7200.0,30.2677,30.2861,30.2585,30.2861,7200.0
2014-07-23 14:35:00,32.91,32.93,32.9,32.92,11700.0,30.2953,30.3137,30.2861,30.3045,11700.0
2014-07-23 14:40:00,32.93,32.93,32.91,32.91,13900.0,30.3137,30.3137,30.2953,30.2953,13900.0
2014-07-23 14:45:00,32.91,32.93,32.91,32.93,22200.0,30.2953,30.3137,30.2953,30.3137,22200.0
2014-07-23 14:50:00,32.93,32.93,32.92,32.92,4000.0,30.3137,30.3137,30.3045,30.3045,4000.0
2014-07-23 14:55:00,32.92,32.93,32.92,32.93,2700.0,30.3045,30.3137,30.3045,30.3137,2700.0
2014-07-23 15:00:00,32.92,32.93,32.9,32.9,25100.0,30.3045,30.3137,30.2861,30.2861,25100.0
2014-07-23 15:05:00,32.91,32.91,32.87,32.87,7800.0,30.2953,30.2953,30.2585,30.2585,7800.0
2014-07-23 15:10:00,32.87,32.88,32.87,32.88,5300.0,30.2585,30.2677,30.2585,30.2677,5300.0
2014-07-23 15:15:00,32.87,32.88,32.85,32.85,14200.0,30.2585,30.2677,30.2401,30.2401,14200.0
2014-07-23 15:20:00,32.85,32.86,32.84,32.84,9800.0,30.2401,30.2493,30.2309,30.2309,9800.0
2014-07-23 15:25:00,32.84,32.86,32.84,32.85,13700.0,30.2309,30.2493,30.2309,30.2401,13700.0
2014-07-23 15:30:00,32.85,32.86,32.85,32.85,3600.0,30.2401,30.2493,30.2401,30.2401,3600.0
2014-07-23 15:35:00,32.86,32.86,32.85,32.85,6000.0,30.2493,30.2493,30.2401,30.2401,6000.0
2014-07-23 15:40:00,32.86,32.86,32.85,32.85,12100.0,30.2493,30.2493,30.2401,30.2401,12100.0
2014-07-23 15:45:00,32.85,32.86,32.85,32.85,60900.0,30.2401,30.2493,30.2401,30.2401,60900.0
2014-07-23 15:50:00,32.86,32.86,32.84,32.85,59300.0,30.2493,30.2493,30.2309,30.2401,59300.0
2014-07-23 15:55:00,32.84,32.85,32.83,32.83,141200.0,30.2309,30.2401,30.2217,30.2217,141200.0
2014-07-24 09:30:00,32.9,32.95,32.88,32.94,22100.0,30.2861,30.3321,30.2677,30.3229,22100.0
2014-07-24 09:35:00,32.94,32.97,32.9,32.93,46900.0,30.3229,30.3505,30.2861,30.3137,46900.0
2014-07-24 09:40:00,32.92,32.93,32.88,32.89,22500.0,30.3045,30.3137,30.2677,30.2769,22500.0
2014-07-24 09:45:00,32.89,32.9,32.87,32.89,22600.0,30.2769,30.2861,30.2585,30.2769,22600.0
2014-07-24 09:50:00,32.88,32.9,32.87,32.88,25400.0,30.2677,30.2861,30.2585,30.2677,25400.0
2014-07-24 09:55:00,32.87,32.9,32.8,32.8,34300.0,30.2585,30.2861,30.194,30.194,34300.0
2014-07-24 10:00:00,32.82,32.83,32.76,32.77,31900.0,30.2125,30.2217,30.1572,30.1664,31900.0
2014-07-24 10:05:00,32.77,32.82,32.77,32.82,14600.0,30.1664,30.2125,30.1664,30.2125,14600.0
2014-07-24 10:10:00,32.82,32.83,32.8,32.82,25800.0,30.2125,30.2217,30.194,30.2125,25800.0
2014-07-24 10:15:00,32.81,32.84,32.77,32.8,119700.0,30.2032,30.2309,30.1664,30.194,119700.0
2014-07-24 10:20:00,32.8,32.8,32.8,32.8,500.0,30.194,30.194,30.194,30.194,500.0
2014-07-24 10:25:00,32.81,32.83,32.8,32.83,11200.0,30.2032,30.2217,30.194,30.2217,11200.0
2014-07-24 10:30:00,32.83,32.84,32.81,32.81,5600.0,30.2217,30.2309,30.2032,30.2032,5600.0
2014-07-24 10:35:00,32.82,32.83,32.81,32.82,4300.0,30.2125,30.2217,30.2032,30.2125,4300.0
2014-07-24 10:40:00,32.81,32.83,32.8,32.83,14800.0,30.2032,30.2217,30.194,30.2217,14800.0
2014-07-24 10:45:00,32.82,32.83,32.81,32.83,8300.0,30.2125,30.2217,30.2032,30.2217,8300.0
2014-07-24 10:50:00,32.84,32.84,32.82,32.84,2600.0,30.2309,30.2309,30.2125,30.2309,2600.0
2014-07-24 10:55:00,32.84,32.85,32.84,32.85,5300.0,30.2309,30.2401,30.2309,30.2401,5300.0
2014-07-24 11:00:00,32.85,32.87,32.84,32.87,14600.0,30.2401,30.2585,30.2309,30.2585,14600.0
2014-07-24 11:05:00,32.87,32.87,32.86,32.87,900.0,30.2585,30.2585,30.2493,30.2585,900.0
2014-07-24 11:10:00,32.87,32.87,32.84,32.87,17000.0,30.2585,30.2585,30.2309,30.2585,17000.0
2014-07-24 11:15:00,32.87,32.88,32.87,32.88,3800.0,30.2585,30.2677,30.2585,30.2677,3800.0
2014-07-24 11:20:00,32.88,32.89,32.86,32.87,8500.0,30.2677,30.2769,30.2493,30.2585,8500.0
2014-07-24 11:25:00,32.87,32.88,32.85,32.87,25200.0,30.2585,30.2677,30.2401,30.2585,25200.0
2014-07-24 11:30:00,32.86,32.88,32.86,32.87,10000.0,30.2493,30.2677,30.2493,30.2585,10000.0
2014-07-24 11:35:00,32.87,32.88,32.85,32.87,15100.0,30.2585,30.2677,30.2401,30.2585,15100.0
2014-07-24 11:40:00,32.86,32.86,32.84,32.85,6500.0,30.2493,30.2493,30.2309,30.2401,6500.0
2014-07-24 11:45:00,32.86,32.86,32.85,32.86,2000.0,30.2493,30.2493,30.2401,30.2493,2000.0
2014-07-24 11:50:00,32.85,32.86,32.85,32.85,3700.0,30.2401,30.2493,30.2401,30.2401,3700.0
2014-07-24 11:55:00,32.86,32.86,32.84,32.85,44100.0,30.2493,30.2493,30.2309,30.2401,44100.0
2014-07-24 12:00:00,32.85,32.86,32.84,32.85,8200.0,30.2401,30.2493,30.2309,30.2401,8200.0
2014-07-24 12:05:00,32.85,32.86,32.85,32.86,2500.0,30.2401,30.2493,30.2401,30.2493,2500.0
2014-07-24 12:10:00,32.86,32.86,32.83,32.83,6000.0,30.2493,30.2493,30.2217,30.2217,6000.0
2014-07-24 12:15:00,32.84,32.85,32.83,32.85,41600.0,30.2309,30.2401,30.2217,30.2401,41600.0
2014-07-24 12:20:00,32.84,32.84,32.83,32.83,113900.0,30.2309,30.2309,30.2217,30.2217,113900.0
2014-07-24 12:25:00,32.83,32.84,32.83,32.83,6800.0,30.2217,30.2309,30.2217,30.2217,6800.0
2014-07-24 12:30:00,32.84,32.84,32.82,32.82,6600.0,30.2309,30.2309,30.2125,30.2125,6600.0
2014-07-24 12:35:00,32.82,32.83,32.8,32.8,4700.0,30.2125,30.2217,30.194,30.194,4700.0
2014-07-24 12:40:00,32.81,32.81,32.8,32.8,8200.0,30.2032,30.2032,30.194,30.194,8200.0
2014-07-24 12:45:00,32.81,32.81,32.8,32.81,2800.0,30.2032,30.2032,30.194,30.2032,2800.0
2014-07-24 12:50:00,32.81,32.82,32.8,32.82,9500.0,30.2032,30.2125,30.194,30.2125,9500.0
2014-07-24 12:55:00,32.82,32.82,32.81,32.81,5500.0,30.2125,30.2125,30.2032,30.2032,5500.0
2014-07-24 13:00:00,32.82,32.84,32.81,32.81,16600.0,30.2125,30.2309,30.2032,30.2032,16600.0
2014-07-24 13:05:00,32.82,32.83,32.81,32.83,9200.0,30.2125,30.2217,30.2032,30.2217,9200.0
2014-07-24 13:10:00,32.82,32.83,32.82,32.83,3100.0,30.2125,30.2217,30.2125,30.2217,3100.0
2014-07-24 13:15:00,32.83,32.83,32.82,32.83,3900.0,30.2217,30.2217,30.2125,30.2217,3900.0
2014-07-24 13:20:00,32.83,32.84,32.83,32.83,5500.0,30.2217,30.2309,30.2217,30.2217,5500.0
2014-07-24 13:25:00,32.84,32.85,32.83,32.84,9900.0,30.2309,30.2401,30.2217,30.2309,9900.0
2014-07-24 13:30:00,32.84,32.85,32.84,32.85,3800.0,30.2309,30.2401,30.2309,30.2401,3800.0
2014-07-24 13:35:00,32.85,32.85,32.84,32.84,5800.0,30.2401,30.2401,30.2309,30.2309,5800.0
2014-07-24 13:40:00,32.84,32.85,32.84,32.84,8900.0,30.2309,30.2401,30.2309,30.2309,8900.0
2014-07-24 13:45:00,32.85,32.85,32.83,32.85,14600.0,30.2401,30.2401,30.2217,30.2401,14600.0
2014-07-24 13:50:00,32.84,32.85,32.84,32.85,10800.0,30.2309,30.2401,30.2309,30.2401,10800.0
2014-07-24 13:55:00,32.84,32.86,32.84,32.86,132800.0,30.2309,30.2493,30.2309,30.2493,132800.0
2014-07-24 14:00:00,32.86,32.87,32.86,32.87,45800.0,30.2493,30.2585,30.2493,30.2585,45800.0
2014-07-24 14:05:00,32.86,32.87,32.86,32.86,20500.0,30.2493,30.2585,30.2493,30.2493,20500.0
2014-07-24 14:10:00,32.87,32.88,32.86,32.86,17800.0,30.2585,30.2677,30.2493,30.2493,17800.0
2014-07-24 14:15:00,32.87,32.87,32.86,32.86,18300.0,30.2585,30.2585,30.2493,30.2493,18300.0
2014-07-24 14:20:00,32.86,32.88,32.85,32.86,368200.0,30.2493,30.2677,30.2401,30.2493,368200.0
2014-07-24 14:25:00,32.86,32.87,32.86,32.86,4800.0,30.2493,30.2585,30.2493,30.2493,4800.0
2014-07-24 14:30:00,32.87,32.87,32.86,32.86,9100.0,30.2585,30.2585,30.2493,30.2493,9100.0
2014-07-24 14:35:00,32.87,32.87,32.86,32.86,18700.0,30.2585,30.2585,30.2493,30.2493,18700.0
2014-07-24 14:40:00,32.86,32.87,32.85,32.87,18600.0,30.2493,30.2585,30.2401,30.2585,18600.0
2014-07-24 14:45:00,32.87,32.87,32.86,32.87,5300.0,30.2585,30.2585,30.2493,30.2585,5300.0
2014-07-24 14:50:00,32.87,32.87,32.86,32.87,3600.0,30.2585,30.2585,30.2493,30.2585,3600.0
2014-07-24 14:55:00,32.87,32.87,32.86,32.87,13900.0,30.2585,30.2585,30.2493,30.2585,13900.0
2014-07-24 15:00:00,32.87,32.89,32.87,32.89,14800.0,30.2585,30.2769,30.2585,30.2769,14800.0
2014-07-24 15:05:00,32.89,32.89,32.87,32.87,27500.0,30.2769,30.2769,30.2585,30.2585,27500.0
2014-07-24 15:10:00,32.87,32.88,32.86,32.87,7300.0,30.2585,30.2677,30.2493,30.2585,7300.0
2014-07-24 15:15:00,32.88,32.88,32.86,32.88,9800.0,30.2677,30.2677,30.2493,30.2677,9800.0
2014-07-24 15:20:00,32.87,32.88,32.86,32.87,17000.0,30.2585,30.2677,30.2493,30.2585,17000.0
2014-07-24 15:25:00,32.88,32.89,32.87,32.89,8300.0,30.2677,30.2769,30.2585,30.2769,8300.0
2014-07-24 15:30:00,32.88,32.92,32.88,32.91,22900.0,30.2677,30.3045,30.2677,30.2953,22900.0
2014-07-24 15:35:00,32.91,32.91,32.88,32.88,21000.0,30.2953,30.2953,30.2677,30.2677,21000.0
2014-07-24 15:40:00,32.88,32.89,32.88,32.88,25100.0,30.2677,30.2769,30.2677,30.2677,25100.0
2014-07-24 15:45:00,32.89,32.91,32.89,32.9,30600.0,30.2769,30.2953,30.2769,30.2861,30600.0
2014-07-24 15:50:00,32.91,32.91,32.89,32.9,59400.0,30.2953,30.2953,30.2769,30.2861,59400.0
2014-07-24 15:55:00,32.9,32.91,32.89,32.9,48300.0,30.2861,30.2953,30.2769,30.2861,48300.0
2014-07-25 09:30:00,32.77,32.86,32.77,32.81,18700.0,30.1664,30.2493,30.1664,30.2032,18700.0
2014-07-25 09:35:00,32.81,32.89,32.81,32.84,14100.0,30.2032,30.2769,30.2032,30.2309,14100.0
2014-07-25 09:40:00,32.83,32.88,32.82,32.87,19100.0,30.2217,30.2677,30.2125,30.2585,19100.0
2014-07-25 09:45:00,32.86,32.88,32.86,32.88,10900.0,30.2493,30.2677,30.2493,30.2677,10900.0
2014-07-25 09:50:00,32.88,32.9,32.86,32.88,22700.0,30.2677,30.2861,30.2493,30.2677,22700.0
2014-07-25 09:55:00,32.88,32.89,32.87,32.88,15400.0,30.2677,30.2769,30.2585,30.2677,15400.0
2014-07-25 10:00:00,32.88,32.9,32.86,32.86,22800.0,30.2677,30.2861,30.2493,30.2493,22800.0
2014-07-25 10:05:00,32.85,32.87,32.83,32.84,12500.0,30.2401,30.2585,30.2217,30.2309,12500.0
2014-07-25 10:10:00,32.84,32.85,32.82,32.83,21400.0,30.2309,30.2401,30.2125,30.2217,21400.0
2014-07-25 10:15:00,32.83,32.86,32.83,32.83,18800.0,30.2217,30.2493,30.2217,30.2217,18800.0
2014-07-25 10:20:00,32.83,32.85,32.82,32.83,14200.0,30.2217,30.2401,30.2125,30.2217,14200.0
2014-07-25 10:25:00,32.83,32.85,32.82,32.82,25200.0,30.2217,30.2401,30.2125,30.2125,25200.0
2014-07-25 10:30:00,32.82,32.84,32.8,32.82,23100.0,30.2125,30.2309,30.194,30.2125,23100.0
2014-07-25 10:35:00,32.82,32.82,32.81,32.81,3800.0,30.2125,30.2125,30.2032,30.2032,3800.0
2014-07-25 10:40:00,32.81,32.83,32.8,32.83,35700.0,30.2032,30.2217,30.194,30.2217,35700.0
2014-07-25 10:45:00,32.82,32.83,32.81,32.81,10200.0,30.2125,30.2217,30.2032,30.2032,10200.0
2014-07-25 10:50:00,32.81,32.82,32.8,32.8,18600.0,30.2032,30.2125,30.194,30.194,18600.0
2014-07-25 10:55:00,32.81,32.81,32.78,32.79,77400.0,30.2032,30.2032,30.1756,30.1848,77400.0
2014-07-25 11:00:00,32.79,32.79,32.77,32.78,64300.0,30.1848,30.1848,30.1664,30.1756,64300.0
2014-07-25 11:05:00,32.79,32.79,32.72,32.72,77400.0,30.1848,30.1848,30.1204,30.1204,77400.0
2014-07-25 11:10:00,32.72,32.72,32.69,32.72,38900.0,30.1204,30.1204,30.0928,30.1204,38900.0
2014-07-25 11:15:00,32.71,32.72,32.7,32.71,4900.0,30.1112,30.1204,30.102,30.1112,4900.0
2014-07-25 11:20:00,32.71,32.72,32.68,32.7,19600.0,30.1112,30.1204,30.0836,30.102,19600.0
2014-07-25 11:25:00,32.7,32.73,32.7,32.73,6500.0,30.102,30.1296,30.102,30.1296,6500.0
2014-07-25 11:30:00,32.72,32.76,32.72,32.75,3200.0,30.1204,30.1572,30.1204,30.148,3200.0
2014-07-25 11:35:00,32.75,32.75,32.73,32.75,11500.0,30.148,30.148,30.1296,30.148,11500.0
2014-07-25 11:40:00,32.73,32.74,32.72,32.74,6200.0,30.1296,30.1388,30.1204,30.1388,6200.0
2014-07-25 11:45:00,32.73,32.74,32.72,32.74,3900.0,30.1296,30.1388,30.1204,30.1388,3900.0
2014-07-25 11:50:00,32.74,32.74,32.73,32.74,1200.0,30.1388,30.1388,30.1296,30.1388,1200.0
2014-07-25 11:55:00,32.74,32.77,32.74,32.77,14700.0,30.1388,30.1664,30.1388,30.1664,14700.0
2014-07-25 12:00:00,32.76,32.78,32.76,32.76,27700.0,30.1572,30.1756,30.1572,30.1572,27700.0
2014-07-25 12:05:00,32.77,32.77,32.75,32.77,6500.0,30.1664,30.1664,30.148,30.1664,6500.0
2014-07-25 12:10:00,32.77,32.77,32.76,32.76,1000.0,30.1664,30.1664,30.1572,30.1572,1000.0
2014-07-25 12:15:00,32.76,32.78,32.75,32.78,47400.0,30.1572,30.1756,30.148,30.1756,47400.0
2014-07-25 12:20:00,32.77,32.79,32.77,32.78,6000.0,30.1664,30.1848,30.1664,30.1756,6000.0
2014-07-25 12:25:00,32.77,32.78,32.77,32.77,1700.0,30.1664,30.1756,30.1664,30.1664,1700.0
2014-07-25 12:30:00,32.77,32.77,32.76,32.77,8600.0,30.1664,30.1664,30.1572,30.1664,8600.0
2014-07-25 12:35:00,32.77,32.78,32.76,32.77,10000.0,30.1664,30.1756,30.1572,30.1664,10000.0
2014-07-25 12:40:00,32.77,32.78,32.75,32.76,31600.0,30.1664,30.1756,30.148,30.1572,31600.0
2014-07-25 12:45:00,32.76,32.77,32.75,32.77,2800.0,30.1572,30.1664,30.148,30.1664,2800.0
2014-07-25 12:50:00,32.78,32.78,32.76,32.77,4000.0,30.1756,30.1756,30.1572,30.1664,4000.0
2014-07-25 12:55:00,32.76,32.78,32.76,32.78,8400.0,30.1572,30.1756,30.1572,30.1756,8400.0
2014-07-25 13:00:00,32.78,32.78,32.76,32.77,8600.0,30.1756,30.1756,30.1572,30.1664,8600.0
2014-07-25 13:05:00,32.77,32.77,32.76,32.76,14500.0,30.1664,30.1664,30.1572,30.1572,14500.0
2014-07-25 13:10:00,32.76,32.78,32.75,32.75,10100.0,30.1572,30.1756,30.148,30.148,10100.0
2014-07-25 13:15:00,32.75,32.76,32.73,32.76,8900.0,30.148,30.1572,30.1296,30.1572,8900.0
2014-07-25 13:20:00,32.75,32.75,32.73,32.73,6800.0,30.148,30.148,30.1296,30.1296,6800.0
2014-07-25 13:25:00,32.72,32.75,32.72,32.73,6700.0,30.1204,30.148,30.1204,30.1296,6700.0
2014-07-25 13:30:00,32.73,32.76,32.72,32.76,84900.0,30.1296,30.1572,30.1204,30.1572,84900.0
2014-07-25 13:35:00,32.76,32.76,32.73,32.74,8400.0,30.1572,30.1572,30.1296,30.1388,8400.0
2014-07-25 13:40:00,32.73,32.75,32.73,32.74,6000.0,30.1296,30.148,30.1296,30.1388,6000.0
2014-07-25 13:45:00,32.74,32.75,32.74,32.74,2200.0,30.1388,30.148,30.1388,30.1388,2200.0
2014-07-25 13:50:00,32.74,32.75,32.73,32.73,15000.0,30.1388,30.148,30.1296,30.1296,15000.0
2014-07-25 13:55:00,32.73,32.75,32.72,32.72,8600.0,30.1296,30.148,30.1204,30.1204,8600.0
2014-07-25 14:00:00,32.72,32.73,32.7,32.7,44200.0,30.1204,30.1296,30.102,30.102,44200.0
2014-07-25 14:05:00,32.7,32.7,32.68,32.7,15300.0,30.102,30.102,30.0836,30.102,15300.0
2014-07-25 14:10:00,32.7,32.71,32.69,32.69,17800.0,30.102,30.1112,30.0928,30.0928,17800.0
2014-07-25 14:15:00,32.7,32.71,32.69,32.7,4900.0,30.102,30.1112,30.0928,30.102,4900.0
2014-07-25 14:20:00,32.7,32.71,32.69,32.7,7300.0,30.102,30.1112,30.0928,30.102,7300.0
2014-07-25 14:25:00,32.71,32.71,32.7,32.7,13600.0,30.1112,30.1112,30.102,30.102,13600.0
2014-07-25 14:30:00,32.71,32.71,32.7,32.7,35700.0,30.1112,30.1112,30.102,30.102,35700.0
2014-07-25 14:35:00,32.7,32.72,32.7,32.72,7600.0,30.102,30.1204,30.102,30.1204,7600.0
2014-07-25 14:40:00,32.72,32.72,32.7,32.7,10800.0,30.1204,30.1204,30.102,30.102,10800.0
2014-07-25 14:45:00,32.71,32.74,32.7,32.73,11400.0,30.1112,30.1388,30.102,30.1296,11400.0
2014-07-25 14:50:00,32.73,32.74,32.7,32.7,6200.0,30.1296,30.1388,30.102,30.102,6200.0
2014-07-25 14:55:00,32.7,32.73,32.7,32.73,5100.0,30.102,30.1296,30.102,30.1296,5100.0
2014-07-25 15:00:00,32.72,32.73,32.72,32.73,21900.0,30.1204,30.1296,30.1204,30.1296,21900.0
2014-07-25 15:05:00,32.73,32.75,32.73,32.74,6600.0,30.1296,30.148,30.1296,30.1388,6600.0
2014-07-25 15:10:00,32.74,32.76,32.73,32.73,17500.0,30.1388,30.1572,30.1296,30.1296,17500.0
2014-07-25 15:15:00,32.74,32.75,32.73,32.73,9700.0,30.1388,30.148,30.1296,30.1296,9700.0
2014-07-25 15:20:00,32.73,32.78,32.73,32.76,23900.0,30.1296,30.1756,30.1296,30.1572,23900.0
2014-07-25 15:25:00,32.77,32.77,32.75,32.77,10600.0,30.1664,30.1664,30.148,30.1664,10600.0
2014-07-25 15:30:00,32.77,32.79,32.76,32.79,14100.0,30.1664,30.1848,30.1572,30.1848,14100.0
2014-07-25 15:35:00,32.78,32.79,32.78,32.78,33000.0,30.1756,30.1848,30.1756,30.1756,33000.0
2014-07-25 15:40:00,32.79,32.81,32.78,32.8,20000.0,30.1848,30.2032,30.1756,30.194,20000.0
2014-07-25 15:45:00,32.81,32.83,32.8,32.83,34400.0,30.2032,30.2217,30.194,30.2217,34400.0
2014-07-25 15:50:00,32.83,32.83,32.82,32.83,13900.0,30.2217,30.2217,30.2125,30.2217,13900.0
2014-07-25 15:55:00,32.83,32.84,32.8,32.81,78000.0,30.2217,30.2309,30.194,30.2032,78000.0
2014-07-28 09:30:00,32.77,32.87,32.74,32.8,44700.0,30.1664,30.2585,30.1388,30.194,44700.0
2014-07-28 09:35:00,32.79,32.86,32.78,32.8,23900.0,30.1848,30.2493,30.1756,30.194,23900.0
2014-07-28 09:40:00,32.79,32.82,32.79,32.82,20400.0,30.1848,30.2125,30.1848,30.2125,20400.0
2014-07-28 09:45:00,32.81,32.81,32.76,32.76,23800.0,30.2032,30.2032,30.1572,30.1572,23800.0
2014-07-28 09:50:00,32.77,32.78,32.76,32.77,20000.0,30.1664,30.1756,30.1572,30.1664,20000.0
2014-07-28 09:55:00,32.77,32.8,32.76,32.8,16400.0,30.1664,30.194,30.1572,30.194,16400.0
2014-07-28 10:00:00,32.79,32.79,32.76,32.77,27600.0,30.1848,30.1848,30.1572,30.1664,27600.0
2014-07-28 10:05:00,32.76,32.81,32.76,32.77,36000.0,30.1572,30.2032,30.1572,30.1664,36000.0
2014-07-28 10:10:00,32.76,32.8,32.76,32.79,14100.0,30.1572,30.194,30.1572,30.1848,14100.0
2014-07-28 10:15:00,32.79,32.79,32.77,32.77,11100.0,30.1848,30.1848,30.1664,30.1664,11100.0
2014-07-28 10:20:00,32.77,32.79,32.77,32.79,12300.0,30.1664,30.1848,30.1664,30.1848,12300.0
2014-07-28 10:25:00,32.78,32.79,32.77,32.78,49700.0,30.1756,30.1848,30.1664,30.1756,49700.0
2014-07-28 10:30:00,32.78,32.78,32.71,32.71,11100.0,30.1756,30.1756,30.1112,30.1112,11100.0
2014-07-28 10:35:00,32.7,32.71,32.68,32.69,8300.0,30.102,30.1112,30.0836,30.0928,8300.0
2014-07-28 10:40:00,32.68,32.74,32.67,32.74,42500.0,30.0836,30.1388,30.0744,30.1388,42500.0
2014-07-28 10:45:00,32.74,32.78,32.74,32.78,7100.0,30.1388,30.1756,30.1388,30.1756,7100.0
2014-07-28 10:50:00,32.78,32.79,32.76,32.77,10300.0,30.1756,30.1848,30.1572,30.1664,10300.0
2014-07-28 10:55:00,32.77,32.77,32.72,32.72,10400.0,30.1664,30.1664,30.1204,30.1204,10400.0
2014-07-28 11:00:00,32.72,32.74,32.7,32.74,12100.0,30.1204,30.1388,30.102,30.1388,12100.0
2014-07-28 11:05:00,32.73,32.74,32.72,32.73,7700.0,30.1296,30.1388,30.1204,30.1296,7700.0
2014-07-28 11:10:00,32.74,32.76,32.73,32.75,10800.0,30.1388,30.1572,30.1296,30.148,10800.0
2014-07-28 11:15:00,32.75,32.75,32.73,32.74,5300.0,30.148,30.148,30.1296,30.1388,5300.0
2014-07-28 11:20:00,32.73,32.74,32.73,32.73,3400.0,30.1296,30.1388,30.1296,30.1296,3400.0
2014-07-28 11:25:00,32.73,32.78,32.73,32.78,10900.0,30.1296,30.1756,30.1296,30.1756,10900.0
2014-07-28 11:30:00,32.78,32.81,32.78,32.8,15700.0,30.1756,30.2032,30.1756,30.194,15700.0
2014-07-28 11:35:00,32.79,32.79,32.77,32.77,5200.0,30.1848,30.1848,30.1664,30.1664,5200.0
2014-07-28 11:40:00,32.77,32.78,32.77,32.77,13500.0,30.1664,30.1756,30.1664,30.1664,13500.0
2014-07-28 11:45:00,32.77,32.78,32.76,32.76,19300.0,30.1664,30.1756,30.1572,30.1572,19300.0
2014-07-28 11:50:00,32.76,32.79,32.76,32.77,17100.0,30.1572,30.1848,30.1572,30.1664,17100.0
2014-07-28 11:55:00,32.78,32.78,32.74,32.74,9300.0,30.1756,30.1756,30.1388,30.1388,9300.0
2014-07-28 12:00:00,32.74,32.77,32.74,32.75,18100.0,30.1388,30.1664,30.1388,30.148,18100.0
2014-07-28 12:05:00,32.75,32.77,32.75,32.77,7400.0,30.148,30.1664,30.148,30.1664,7400.0
2014-07-28 12:10:00,32.77,32.77,32.75,32.76,8200.0,30.1664,30.1664,30.148,30.1572,8200.0
2014-07-28 12:15:00,32.75,32.77,32.75,32.77,5800.0,30.148,30.1664,30.148,30.1664,5800.0
2014-07-28 12:20:00,32.77,32.77,32.77,32.77,1800.0,30.1664,30.1664,30.1664,30.1664,1800.0
2014-07-28 12:25:00,32.76,32.78,32.76,32.77,29400.0,30.1572,30.1756,30.1572,30.1664,29400.0
2014-07-28 12:30:00,32.77,32.78,32.77,32.77,10300.0,30.1664,30.1756,30.1664,30.1664,10300.0
2014-07-28 12:35:00,32.77,32.77,32.74,32.75,7400.0,30.1664,30.1664,30.1388,30.148,7400.0
2014-07-28 12:40:00,32.75,32.75,32.74,32.74,2600.0,30.148,30.148,30.1388,30.1388,2600.0
2014-07-28 12:45:00,32.75,32.75,32.72,32.75,9400.0,30.148,30.148,30.1204,30.148,9400.0
2014-07-28 12:50:00,32.75,32.75,32.73,32.73,7900.0,30.148,30.148,30.1296,30.1296,7900.0
2014-07-28 12:55:00,32.73,32.76,32.73,32.76,6100.0,30.1296,30.1572,30.1296,30.1572,6100.0
2014-07-28 13:00:00,32.76,32.76,32.75,32.75,11300.0,30.1572,30.1572,30.148,30.148,11300.0
2014-07-28 13:05:00,32.75,32.76,32.74,32.76,6500.0,30.148,30.1572,30.1388,30.1572,6500.0
2014-07-28 13:10:00,32.76,32.77,32.74,32.77,14800.0,30.1572,30.1664,30.1388,30.1664,14800.0
2014-07-28 13:15:00,32.77,32.77,32.76,32.76,1800.0,30.1664,30.1664,30.1572,30.1572,1800.0
2014-07-28 13:20:00,32.76,32.8,32.76,32.8,14300.0,30.1572,30.194,30.1572,30.194,14300.0
2014-07-28 13:25:00,32.81,32.81,32.79,32.8,5500.0,30.2032,30.2032,30.1848,30.194,5500.0
2014-07-28 13:30:00,32.81,32.87,32.81,32.87,6800.0,30.2032,30.2585,30.2032,30.2585,6800.0
2014-07-28 13:35:00,32.86,32.93,32.86,32.92,31700.0,30.2493,30.3137,30.2493,30.3045,31700.0
2014-07-28 13:40:00,32.92,32.93,32.89,32.91,16400.0,30.3045,30.3137,30.2769,30.2953,16400.0
2014-07-28 13:45:00,32.91,32.93,32.9,32.9,8600.0,30.2953,30.3137,30.2861,30.2861,8600.0
2014-07-28 13:50:00,32.91,32.91,32.89,32.9,2900.0,30.2953,30.2953,30.2769,30.2861,2900.0
2014-07-28 13:55:00,32.89,32.91,32.89,32.91,3400.0,30.2769,30.2953,30.2769,30.2953,3400.0
2014-07-28 14:00:00,32.9,32.91,32.88,32.88,12100.0,30.2861,30.2953,30.2677,30.2677,12100.0
2014-07-28 14:05:00,32.89,32.91,32.88,32.91,7300.0,30.2769,30.2953,30.2677,30.2953,7300.0
2014-07-28 14:10:00,32.91,32.93,32.91,32.92,14000.0,30.2953,30.3137,30.2953,30.3045,14000.0
2014-07-28 14:15:00,32.92,32.93,32.91,32.92,14300.0,30.3045,30.3137,30.2953,30.3045,14300.0
2014-07-28 14:20:00,32.91,32.91,32.9,32.9,6600.0,30.2953,30.2953,30.2861,30.2861,6600.0
2014-07-28 14:25:00,32.9,32.92,32.9,32.91,9800.0,30.2861,30.3045,30.2861,30.2953,9800.0
2014-07-28 14:30:00,32.92,32.93,32.91,32.93,40000.0,30.3045,30.3137,30.2953,30.3137,40000.0
2014-07-28 14:35:00,32.93,32.93,32.91,32.93,28700.0,30.3137,30.3137,30.2953,30.3137,28700.0
2014-07-28 14:40:00,32.93,32.94,32.92,32.94,12700.0,30.3137,30.3229,30.3045,30.3229,12700.0
2014-07-28 14:45:00,32.94,32.95,32.93,32.94,9900.0,30.3229,30.3321,30.3137,30.3229,9900.0
2014-07-28 14:50:00,32.94,32.95,32.94,32.95,11900.0,30.3229,30.3321,30.3229,30.3321,11900.0
2014-07-28 14:55:00,32.95,32.97,32.94,32.97,41300.0,30.3321,30.3505,30.3229,30.3505,41300.0
2014-07-28 15:00:00,32.97,32.97,32.93,32.94,13700.0,30.3505,30.3505,30.3137,30.3229,13700.0
2014-07-28 15:05:00,32.93,32.95,32.93,32.95,9100.0,30.3137,30.3321,30.3137,30.3321,9100.0
2014-07-28 15:10:00,32.94,32.96,32.94,32.96,13200.0,30.3229,30.3413,30.3229,30.3413,13200.0
2014-07-28 15:15:00,32.96,32.96,32.91,32.91,71700.0,30.3413,30.3413,30.2953,30.2953,71700.0
2014-07-28 15:20:00,32.91,32.93,32.88,32.88,77900.0,30.2953,30.3137,30.2677,30.2677,77900.0
2014-07-28 15:25:00,32.88,32.89,32.88,32.89,11800.0,30.2677,30.2769,30.2677,30.2769,11800.0
2014-07-28 15:30:00,32.88,32.89,32.88,32.89,54000.0,30.2677,30.2769,30.2677,30.2769,54000.0
2014-07-28 15:35:00,32.89,32.89,32.84,32.87,90600.0,30.2769,30.2769,30.2309,30.2585,90600.0
2014-07-28 15:40:00,32.87,32.88,32.84,32.86,36500.0,30.2585,30.2677,30.2309,30.2493,36500.0
2014-07-28 15:45:00,32.86,32.86,32.84,32.84,33100.0,30.2493,30.2493,30.2309,30.2309,33100.0
2014-07-28 15:50:00,32.84,32.85,32.84,32.84,45100.0,30.2309,30.2401,30.2309,30.2309,45100.0
2014-07-28 15:55:00,32.84,32.86,32.84,32.86,71600.0,30.2309,30.2493,30.2309,30.2493,71600.0
2014-07-29 09:30:00,32.8,32.85,32.7,32.84,140100.0,30.194,30.2401,30.102,30.2309,140100.0
2014-07-29 09:35:00,32.85,32.85,32.81,32.83,23500.0,30.2401,30.2401,30.2032,30.2217,23500.0
2014-07-29 09:40:00,32.83,32.85,32.83,32.84,54800.0,30.2217,30.2401,30.2217,30.2309,54800.0
2014-07-29 09:45:00,32.85,32.87,32.82,32.86,26700.0,30.2401,30.2585,30.2125,30.2493,26700.0
2014-07-29 09:50:00,32.87,32.89,32.84,32.88,47700.0,30.2585,30.2769,30.2309,30.2677,47700.0
2014-07-29 09:55:00,32.88,32.89,32.86,32.86,37300.0,30.2677,30.2769,30.2493,30.2493,37300.0
2014-07-29 10:00:00,32.87,32.93,32.87,32.93,74200.0,30.2585,30.3137,30.2585,30.3137,74200.0
2014-07-29 10:05:00,32.92,32.94,32.9,32.94,20000.0,30.3045,30.3229,30.2861,30.3229,20000.0
2014-07-29 10:10:00,32.93,32.95,32.92,32.95,63600.0,30.3137,30.3321,30.3045,30.3321,63600.0
2014-07-29 10:15:00,32.95,32.95,32.93,32.94,15000.0,30.3321,30.3321,30.3137,30.3229,15000.0
2014-07-29 10:20:00,32.95,32.97,32.94,32.95,37400.0,30.3321,30.3505,30.3229,30.3321,37400.0
2014-07-29 10:25:00,32.95,32.95,32.91,32.92,15400.0,30.3321,30.3321,30.2953,30.3045,15400.0
2014-07-29 10:30:00,32.93,32.95,32.93,32.95,28400.0,30.3137,30.3321,30.3137,30.3321,28400.0
2014-07-29 10:35:00,32.95,32.97,32.94,32.97,30800.0,30.3321,30.3505,30.3229,30.3505,30800.0
2014-07-29 10:40:00,32.97,32.99,32.97,32.99,6500.0,30.3505,30.3689,30.3505,30.3689,6500.0
2014-07-29 10:45:00,32.99,32.99,32.97,32.98,14400.0,30.3689,30.3689,30.3505,30.3597,14400.0
2014-07-29 10:50:00,32.98,32.98,32.96,32.97,110200.0,30.3597,30.3597,30.3413,30.3505,110200.0
2014-07-29 10:55:00,32.96,32.97,32.95,32.95,4300.0,30.3413,30.3505,30.3321,30.3321,4300.0
2014-07-29 11:00:00,32.95,32.96,32.94,32.95,65600.0,30.3321,30.3413,30.3229,30.3321,65600.0
2014-07-29 11:05:00,32.95,32.95,32.91,32.91,19000.0,30.3321,30.3321,30.2953,30.2953,19000.0
2014-07-29 11:10:00,32.91,32.91,32.86,32.9,35400.0,30.2953,30.2953,30.2493,30.2861,35400.0
2014-07-29 11:15:00,32.91,32.91,32.9,32.91,9300.0,30.2953,30.2953,30.2861,30.2953,9300.0
2014-07-29 11:20:00,32.91,32.92,32.9,32.91,13000.0,30.2953,30.3045,30.2861,30.2953,13000.0
2014-07-29 11:25:00,32.91,32.94,32.91,32.93,16500.0,30.2953,30.3229,30.2953,30.3137,16500.0
2014-07-29 11:30:00,32.94,32.94,32.9,32.91,16200.0,30.3229,30.3229,30.2861,30.2953,16200.0
2014-07-29 11:35:00,32.9,32.92,32.9,32.91,17100.0,30.2861,30.3045,30.2861,30.2953,17100.0
2014-07-29 11:40:00,32.91,32.91,32.9,32.91,7700.0,30.2953,30.2953,30.2861,30.2953,7700.0
2014-07-29 11:45:00,32.9,32.92,32.9,32.92,3500.0,30.2861,30.3045,30.2861,30.3045,3500.0
2014-07-29 11:50:00,32.91,32.93,32.91,32.93,2200.0,30.2953,30.3137,30.2953,30.3137,2200.0
2014-07-29 11:55:00,32.93,32.96,32.93,32.95,6500.0,30.3137,30.3413,30.3137,30.3321,6500.0
2014-07-29 12:00:00,32.96,32.97,32.95,32.96,12500.0,30.3413,30.3505,30.3321,30.3413,12500.0
2014-07-29 12:05:00,32.97,32.97,32.96,32.96,1300.0,30.3505,30.3505,30.3413,30.3413,1300.0
2014-07-29 12:10:00,32.96,32.99,32.96,32.98,7500.0,30.3413,30.3689,30.3413,30.3597,7500.0
2014-07-29 12:15:00,32.99,32.99,32.98,32.98,2500.0,30.3689,30.3689,30.3597,30.3597,2500.0
2014-07-29 12:20:00,32.99,33.04,32.98,33.04,29400.0,30.3689,30.415,30.3597,30.415,29400.0
2014-07-29 12:25:00,33.04,33.05,33.04,33.05,4600.0,30.415,30.4242,30.415,30.4242,4600.0
2014-07-29 12:30:00,33.05,33.08,33.04,33.08,23000.0,30.4242,30.4518,30.415,30.4518,23000.0
2014-07-29 12:35:00,33.08,33.1,33.08,33.1,5300.0,30.4518,30.4702,30.4518,30.4702,5300.0
2014-07-29 12:40:00,33.1,33.1,33.06,33.09,19500.0,30.4702,30.4702,30.4334,30.461,19500.0
2014-07-29 12:45:00,33.08,33.12,33.08,33.11,13100.0,30.4518,30.4886,30.4518,30.4794,13100.0
2014-07-29 12:50:00,33.11,33.13,33.11,33.12,18600.0,30.4794,30.4978,30.4794,30.4886,18600.0
2014-07-29 12:55:00,33.12,33.17,33.12,33.17,39900.0,30.4886,30.5346,30.4886,30.5346,39900.0
2014-07-29 13:00:00,33.17,33.17,33.13,33.14,25600.0,30.5346,30.5346,30.4978,30.507,25600.0
2014-07-29 13:05:00,33.14,33.17,33.13,33.17,10500.0,30.507,30.5346,30.4978,30.5346,10500.0
2014-07-29 13:10:00,33.16,33.16,33.15,33.15,7400.0,30.5254,30.5254,30.5162,30.5162,7400.0
2014-07-29 13:15:00,33.16,33.16,33.14,33.15,8700.0,30.5254,30.5254,30.507,30.5162,8700.0
2014-07-29 13:20:00,33.15,33.18,33.14,33.17,34400.0,30.5162,30.5439,30.507,30.5346,34400.0
2014-07-29 13:25:00,33.17,33.17,33.15,33.16,3500.0,30.5346,30.5346,30.5162,30.5254,3500.0
2014-07-29 13:30:00,33.16,33.17,33.15,33.16,12300.0,30.5254,30.5346,30.5162,30.5254,12300.0
2014-07-29 13:35:00,33.16,33.16,33.15,33.16,19800.0,30.5254,30.5254,30.5162,30.5254,19800.0
2014-07-29 13:40:00,33.16,33.18,33.15,33.18,13000.0,30.5254,30.5439,30.5162,30.5439,13000.0
2014-07-29 13:45:00,33.18,33.18,33.17,33.18,7900.0,30.5439,30.5439,30.5346,30.5439,7900.0
2014-07-29 13:50:00,33.17,33.22,33.17,33.21,27900.0,30.5346,30.5807,30.5346,30.5715,27900.0
2014-07-29 13:55:00,33.21,33.22,33.21,33.22,15600.0,30.5715,30.5807,30.5715,30.5807,15600.0
2014-07-29 14:00:00,33.21,33.21,33.17,33.18,18700.0,30.5715,30.5715,30.5346,30.5439,18700.0
2014-07-29 14:05:00,33.17,33.21,33.16,33.19,83700.0,30.5346,30.5715,30.5254,30.5531,83700.0
2014-07-29 14:10:00,33.19,33.19,33.15,33.15,10500.0,30.5531,30.5531,30.5162,30.5162,10500.0
2014-07-29 14:15:00,33.15,33.16,33.15,33.15,95300.0,30.5162,30.5254,30.5162,30.5162,95300.0
2014-07-29 14:20:00,33.15,33.16,33.11,33.12,31800.0,30.5162,30.5254,30.4794,30.4886,31800.0
2014-07-29 14:25:00,33.12,33.12,33.06,33.07,264900.0,30.4886,30.4886,30.4334,30.4426,264900.0
2014-07-29 14:30:00,33.07,33.09,33.07,33.08,22100.0,30.4426,30.461,30.4426,30.4518,22100.0
2014-07-29 14:35:00,33.09,33.09,33.07,33.08,23300.0,30.461,30.461,30.4426,30.4518,23300.0
2014-07-29 14:40:00,33.09,33.11,33.09,33.09,26100.0,30.461,30.4794,30.461,30.461,26100.0
2014-07-29 14:45:00,33.09,33.11,33.09,33.1,12300.0,30.461,30.4794,30.461,30.4702,12300.0
2014-07-29 14:50:00,33.1,33.11,33.08,33.09,79200.0,30.4702,30.4794,30.4518,30.461,79200.0
2014-07-29 14:55:00,33.09,33.09,33.08,33.09,24400.0,30.461,30.461,30.4518,30.461,24400.0
2014-07-29 15:00:00,33.08,33.09,33.05,33.08,31300.0,30.4518,30.461,30.4242,30.4518,31300.0
2014-07-29 15:05:00,33.08,33.08,33.07,33.07,11900.0,30.4518,30.4518,30.4426,30.4426,11900.0
2014-07-29 15:10:00,33.08,33.11,33.07,33.07,40900.0,30.4518,30.4794,30.4426,30.4426,40900.0
2014-07-29 15:15:00,33.08,33.08,33.04,33.05,26900.0,30.4518,30.4518,30.415,30.4242,26900.0
2014-07-29 15:20:00,33.05,33.06,33.04,33.05,19700.0,30.4242,30.4334,30.415,30.4242,19700.0
2014-07-29 15:25:00,33.06,33.09,33.05,33.07,36800.0,30.4334,30.461,30.4242,30.4426,36800.0
2014-07-29 15:30:00,33.08,33.08,33.05,33.05,53300.0,30.4518,30.4518,30.4242,30.4242,53300.0
2014-07-29 15:35:00,33.05,33.07,33.05,33.07,23200.0,30.4242,30.4426,30.4242,30.4426,23200.0
2014-07-29 15:40:00,33.06,33.07,33.06,33.07,58100.0,30.4334,30.4426,30.4334,30.4426,58100.0
2014-07-29 15:45:00,33.07,33.08,33.04,33.07,77700.0,30.4426,30.4518,30.415,30.4426,77700.0
2014-07-29 15:50:00,33.08,33.08,33.06,33.08,123400.0,30.4518,30.4518,30.4334,30.4518,123400.0
2014-07-29 15:55:00,33.07,33.08,33.02,33.03,232300.0,30.4426,30.4518,30.3966,30.4058,232300.0
2014-07-30 09:30:00,33.15,33.16,33.04,33.13,16700.0,30.5162,30.5254,30.415,30.4978,16700.0
2014-07-30 09:35:00,33.11,33.17,33.11,33.14,8800.0,30.4794,30.5346,30.4794,30.507,8800.0
2014-07-30 09:40:00,33.13,33.16,33.11,33.11,14300.0,30.4978,30.5254,30.4794,30.4794,14300.0
2014-07-30 09:45:00,33.11,33.11,33.01,33.05,87900.0,30.4794,30.4794,30.3874,30.4242,87900.0
2014-07-30 09:50:00,33.05,33.1,33.02,33.05,37400.0,30.4242,30.4702,30.3966,30.4242,37400.0
2014-07-30 09:55:00,33.04,33.07,33.02,33.04,35100.0,30.415,30.4426,30.3966,30.415,35100.0
2014-07-30 10:00:00,33.04,33.06,32.98,33.0,25300.0,30.415,30.4334,30.3597,30.3782,25300.0
2014-07-30 10:05:00,32.99,33.04,32.98,33.04,16900.0,30.3689,30.415,30.3597,30.415,16900.0
2014-07-30 10:10:00,33.05,33.06,33.01,33.04,20100.0,30.4242,30.4334,30.3874,30.415,20100.0
2014-07-30 10:15:00,33.03,33.06,33.03,33.04,7500.0,30.4058,30.4334,30.4058,30.415,7500.0
2014-07-30 10:20:00,33.05,33.11,33.05,33.08,20100.0,30.4242,30.4794,30.4242,30.4518,20100.0
2014-07-30 10:25:00,33.08,33.09,33.06,33.08,18800.0,30.4518,30.461,30.4334,30.4518,18800.0
2014-07-30 10:30:00,33.07,33.09,33.06,33.06,94000.0,30.4426,30.461,30.4334,30.4334,94000.0
2014-07-30 10:35:00,33.07,33.09,33.02,33.03,11700.0,30.4426,30.461,30.3966,30.4058,11700.0
2014-07-30 10:40:00,33.02,33.03,32.97,32.97,17300.0,30.3966,30.4058,30.3505,30.3505,17300.0
2014-07-30 10:45:00,32.96,32.99,32.95,32.98,8800.0,30.3413,30.3689,30.3321,30.3597,8800.0
2014-07-30 10:50:00,32.97,32.98,32.94,32.96,14500.0,30.3505,30.3597,30.3229,30.3413,14500.0
2014-07-30 10:55:00,32.96,32.97,32.93,32.95,12300.0,30.3413,30.3505,30.3137,30.3321,12300.0
2014-07-30 11:00:00,32.95,32.96,32.92,32.93,75100.0,30.3321,30.3413,30.3045,30.3137,75100.0
2014-07-30 11:05:00,32.94,32.96,32.91,32.95,14900.0,30.3229,30.3413,30.2953,30.3321,14900.0
2014-07-30 11:10:00,32.95,32.96,32.94,32.96,9900.0,30.3321,30.3413,30.3229,30.3413,9900.0
2014-07-30 11:15:00,32.96,33.0,32.96,33.0,16700.0,30.3413,30.3782,30.3413,30.3782,16700.0
2014-07-30 11:20:00,33.0,33.0,32.98,33.0,12200.0,30.3782,30.3782,30.3597,30.3782,12200.0
2014-07-30 11:25:00,33.0,33.0,32.99,33.0,7700.0,30.3782,30.3782,30.3689,30.3782,7700.0
2014-07-30 11:30:00,33.0,33.02,32.99,33.0,9900.0,30.3782,30.3966,30.3689,30.3782,9900.0
2014-07-30 11:35:00,33.0,33.01,32.98,32.99,13000.0,30.3782,30.3874,30.3597,30.3689,13000.0
2014-07-30 11:40:00,32.98,32.98,32.97,32.98,4900.0,30.3597,30.3597,30.3505,30.3597,4900.0
2014-07-30 11:45:00,32.97,32.98,32.96,32.97,14500.0,30.3505,30.3597,30.3413,30.3505,14500.0
2014-07-30 11:50:00,32.96,32.96,32.95,32.95,7200.0,30.3413,30.3413,30.3321,30.3321,7200.0
2014-07-30 11:55:00,32.95,32.96,32.94,32.96,18800.0,30.3321,30.3413,30.3229,30.3413,18800.0
2014-07-30 12:00:00,32.96,32.98,32.96,32.98,9700.0,30.3413,30.3597,30.3413,30.3597,9700.0
2014-07-30 12:05:00,32.98,32.98,32.94,32.95,23100.0,30.3597,30.3597,30.3229,30.3321,23100.0
2014-07-30 12:10:00,32.96,33.03,32.96,33.02,16100.0,30.3413,30.4058,30.3413,30.3966,16100.0
2014-07-30 12:15:00,33.02,33.02,33.02,33.02,700.0,30.3966,30.3966,30.3966,30.3966,700.0
2014-07-30 12:20:00,33.02,33.03,33.01,33.03,5000.0,30.3966,30.4058,30.3874,30.4058,5000.0
2014-07-30 12:25:00,33.03,33.03,33.01,33.01,1800.0,30.4058,30.4058,30.3874,30.3874,1800.0
2014-07-30 12:30:00,33.02,33.02,33.0,33.02,5200.0,30.3966,30.3966,30.3782,30.3966,5200.0
2014-07-30 12:35:00,33.02,33.06,33.02,33.05,16900.0,30.3966,30.4334,30.3966,30.4242,16900.0
2014-07-30 12:40:00,33.06,33.07,33.05,33.07,4700.0,30.4334,30.4426,30.4242,30.4426,4700.0
2014-07-30 12:45:00,33.07,33.1,33.06,33.1,5800.0,30.4426,30.4702,30.4334,30.4702,5800.0
2014-07-30 12:50:00,33.1,33.1,33.08,33.09,31300.0,30.4702,30.4702,30.4518,30.461,31300.0
2014-07-30 12:55:00,33.09,33.09,33.08,33.08,30900.0,30.461,30.461,30.4518,30.4518,30900.0
2014-07-30 13:00:00,33.09,33.09,33.05,33.05,9400.0,30.461,30.461,30.4242,30.4242,9400.0
2014-07-30 13:05:00,33.05,33.07,33.05,33.05,7200.0,30.4242,30.4426,30.4242,30.4242,7200.0
2014-07-30 13:10:00,33.05,33.08,33.05,33.08,7900.0,30.4242,30.4518,30.4242,30.4518,7900.0
2014-07-30 13:15:00,33.07,33.07,33.06,33.06,3800.0,30.4426,30.4426,30.4334,30.4334,3800.0
2014-07-30 13:20:00,33.06,33.07,33.05,33.06,8100.0,30.4334,30.4426,30.4242,30.4334,8100.0
2014-07-30 13:25:00,33.05,33.07,33.05,33.06,18800.0,30.4242,30.4426,30.4242,30.4334,18800.0
2014-07-30 13:30:00,33.06,33.1,33.05,33.09,15400.0,30.4334,30.4702,30.4242,30.461,15400.0
2014-07-30 13:35:00,33.09,33.1,33.08,33.09,21300.0,30.461,30.4702,30.4518,30.461,21300.0
2014-07-30 13:40:00,33.1,33.11,33.09,33.1,5000.0,30.4702,30.4794,30.461,30.4702,5000.0
2014-07-30 13:45:00,33.1,33.1,33.09,33.1,1900.0,30.4702,30.4702,30.461,30.4702,1900.0
2014-07-30 13:50:00,33.09,33.1,33.08,33.09,9100.0,30.461,30.4702,30.4518,30.461,9100.0
2014-07-30 13:55:00,33.08,33.12,33.08,33.1,9400.0,30.4518,30.4886,30.4518,30.4702,9400.0
2014-07-30 14:00:00,33.11,33.17,33.06,33.13,28700.0,30.4794,30.5346,30.4334,30.4978,28700.0
2014-07-30 14:05:00,33.15,33.18,33.13,33.18,17200.0,30.5162,30.5439,30.4978,30.5439,17200.0
2014-07-30 14:10:00,33.18,33.24,33.18,33.23,21900.0,30.5439,30.5991,30.5439,30.5899,21900.0
2014-07-30 14:15:00,33.24,33.25,33.19,33.2,20100.0,30.5991,30.6083,30.5531,30.5623,20100.0
2014-07-30 14:20:00,33.2,33.21,33.16,33.16,7900.0,30.5623,30.5715,30.5254,30.5254,7900.0
2014-07-30 14:25:00,33.17,33.18,33.13,33.14,21300.0,30.5346,30.5439,30.4978,30.507,21300.0
2014-07-30 14:30:00,33.16,33.17,33.12,33.14,17600.0,30.5254,30.5346,30.4886,30.507,17600.0
2014-07-30 14:35:00,33.15,33.15,33.11,33.14,23000.0,30.5162,30.5162,30.4794,30.507,23000.0
2014-07-30 14:40:00,33.14,33.16,33.13,33.14,19000.0,30.507,30.5254,30.4978,30.507,19000.0
2014-07-30 14:45:00,33.14,33.15,33.07,33.08,50600.0,30.507,30.5162,30.4426,30.4518,50600.0
2014-07-30 14:50:00,33.08,33.09,33.08,33.08,6800.0,30.4518,30.461,30.4518,30.4518,6800.0
2014-07-30 14:55:00,33.08,33.09,33.05,33.06,10400.0,30.4518,30.461,30.4242,30.4334,10400.0
2014-07-30 15:00:00,33.06,33.08,33.04,33.06,30500.0,30.4334,30.4518,30.415,30.4334,30500.0
2014-07-30 15:05:00,33.06,33.08,33.05,33.05,15900.0,30.4334,30.4518,30.4242,30.4242,15900.0
2014-07-30 15:10:00,33.06,33.07,33.05,33.05,19300.0,30.4334,30.4426,30.4242,30.4242,19300.0
2014-07-30 15:15:00,33.05,33.1,33.05,33.09,36300.0,30.4242,30.4702,30.4242,30.461,36300.0
2014-07-30 15:20:00,33.09,33.09,33.08,33.09,22700.0,30.461,30.461,30.4518,30.461,22700.0
2014-07-30 15:25:00,33.09,33.1,33.09,33.09,7400.0,30.461,30.4702,30.461,30.461,7400.0
2014-07-30 15:30:00,33.1,33.15,33.1,33.15,26300.0,30.4702,30.5162,30.4702,30.5162,26300.0
2014-07-30 15:35:00,33.15,33.15,33.14,33.15,14500.0,30.5162,30.5162,30.507,30.5162,14500.0
2014-07-30 15:40:00,33.15,33.15,33.14,33.14,26300.0,30.5162,30.5162,30.507,30.507,26300.0
2014-07-30 15:45:00,33.14,33.14,33.12,33.13,72500.0,30.507,30.507,30.4886,30.4978,72500.0
2014-07-30 15:50:00,33.13,33.13,33.12,33.12,41800.0,30.4978,30.4978,30.4886,30.4886,41800.0
2014-07-30 15:55:00,33.13,33.14,33.12,33.13,138500.0,30.4978,30.507,30.4886,30.4978,138500.0
2014-07-31 09:30:00,32.91,33.1,32.87,33.1,83500.0,30.2953,30.4702,30.2585,30.4702,83500.0
2014-07-31 09:35:00,33.09,33.11,33.05,33.07,21700.0,30.461,30.4794,30.4242,30.4426,21700.0
2014-07-31 09:40:00,33.07,33.08,32.97,33.03,59000.0,30.4426,30.4518,30.3505,30.4058,59000.0
2014-07-31 09:45:00,33.05,33.09,33.01,33.09,51100.0,30.4242,30.461,30.3874,30.461,51100.0
2014-07-31 09:50:00,33.08,33.1,33.05,33.09,45100.0,30.4518,30.4702,30.4242,30.461,45100.0
2014-07-31 09:55:00,33.09,33.11,33.08,33.09,50500.0,30.461,30.4794,30.4518,30.461,50500.0
2014-07-31 10:00:00,33.09,33.09,33.05,33.07,72900.0,30.461,30.461,30.4242,30.4426,72900.0
2014-07-31 10:05:00,33.06,33.08,33.04,33.05,18000.0,30.4334,30.4518,30.415,30.4242,18000.0
2014-07-31 10:10:00,33.05,33.07,33.02,33.02,40600.0,30.4242,30.4426,30.3966,30.3966,40600.0
2014-07-31 10:15:00,33.03,33.13,33.02,33.12,82900.0,30.4058,30.4978,30.3966,30.4886,82900.0
2014-07-31 10:20:00,33.12,33.13,33.05,33.05,9300.0,30.4886,30.4978,30.4242,30.4242,9300.0
2014-07-31 10:25:00,33.05,33.08,33.02,33.07,27100.0,30.4242,30.4518,30.3966,30.4426,27100.0
2014-07-31 10:30:00,33.07,33.07,33.05,33.05,18100.0,30.4426,30.4426,30.4242,30.4242,18100.0
2014-07-31 10:35:00,33.05,33.1,33.05,33.08,21900.0,30.4242,30.4702,30.4242,30.4518,21900.0
2014-07-31 10:40:00,33.07,33.08,33.05,33.05,10600.0,30.4426,30.4518,30.4242,30.4242,10600.0
2014-07-31 10:45:00,33.05,33.05,33.04,33.05,11600.0,30.4242,30.4242,30.415,30.4242,11600.0
2014-07-31 10:50:00,33.05,33.09,33.04,33.05,53500.0,30.4242,30.461,30.415,30.4242,53500.0
2014-07-31 10:55:00,33.05,33.08,33.04,33.05,45100.0,30.4242,30.4518,30.415,30.4242,45100.0
2014-07-31 11:00:00,33.05,33.07,33.04,33.07,14900.0,30.4242,30.4426,30.415,30.4426,14900.0
2014-07-31 11:05:00,33.06,33.08,33.05,33.08,44300.0,30.4334,30.4518,30.4242,30.4518,44300.0
2014-07-31 11:10:00,33.08,33.08,33.06,33.07,29500.0,30.4518,30.4518,30.4334,30.4426,29500.0
2014-07-31 11:15:00,33.07,33.08,33.04,33.07,40800.0,30.4426,30.4518,30.415,30.4426,40800.0
2014-07-31 11:20:00,33.07,33.09,33.05,33.08,37800.0,30.4426,30.461,30.4242,30.4518,37800.0
2014-07-31 11:25:00,33.08,33.08,33.06,33.06,27900.0,30.4518,30.4518,30.4334,30.4334,27900.0
2014-07-31 11:30:00,33.06,33.07,33.05,33.05,17700.0,30.4334,30.4426,30.4242,30.4242,17700.0
2014-07-31 11:35:00,33.05,33.08,33.05,33.08,26700.0,30.4242,30.4518,30.4242,30.4518,26700.0
2014-07-31 11:40:00,33.08,33.08,33.05,33.06,7300.0,30.4518,30.4518,30.4242,30.4334,7300.0
2014-07-31 11:45:00,33.06,33.06,33.05,33.05,29000.0,30.4334,30.4334,30.4242,30.4242,29000.0
2014-07-31 11:50:00,33.06,33.06,33.05,33.05,21900.0,30.4334,30.4334,30.4242,30.4242,21900.0
2014-07-31 11:55:00,33.05,33.06,33.04,33.05,33100.0,30.4242,30.4334,30.415,30.4242,33100.0
2014-07-31 12:00:00,33.05,33.05,33.0,33.0,57700.0,30.4242,30.4242,30.3782,30.3782,57700.0
2014-07-31 12:05:00,33.0,33.01,33.0,33.0,8700.0,30.3782,30.3874,30.3782,30.3782,8700.0
2014-07-31 12:10:00,33.01,33.01,32.95,32.97,32400.0,30.3874,30.3874,30.3321,30.3505,32400.0
2014-07-31 12:15:00,32.98,32.98,32.96,32.97,13600.0,30.3597,30.3597,30.3413,30.3505,13600.0
2014-07-31 12:20:00,32.97,32.97,32.95,32.95,7000.0,30.3505,30.3505,30.3321,30.3321,7000.0
2014-07-31 12:25:00,32.95,32.96,32.95,32.96,12000.0,30.3321,30.3413,30.3321,30.3413,12000.0
2014-07-31 12:30:00,32.95,32.97,32.95,32.96,13300.0,30.3321,30.3505,30.3321,30.3413,13300.0
2014-07-31 12:35:00,32.96,32.97,32.96,32.96,8700.0,30.3413,30.3505,30.3413,30.3413,8700.0
2014-07-31 12:40:00,32.97,32.97,32.95,32.96,14900.0,30.3505,30.3505,30.3321,30.3413,14900.0
2014-07-31 12:45:00,32.97,32.97,32.96,32.97,3300.0,30.3505,30.3505,30.3413,30.3505,3300.0
2014-07-31 12:50:00,32.97,32.98,32.96,32.98,19800.0,30.3505,30.3597,30.3413,30.3597,19800.0
2014-07-31 12:55:00,32.98,32.98,32.97,32.98,2600.0,30.3597,30.3597,30.3505,30.3597,2600.0
2014-07-31 13:00:00,32.98,32.98,32.97,32.98,9100.0,30.3597,30.3597,30.3505,30.3597,9100.0
2014-07-31 13:05:00,32.97,32.98,32.97,32.98,3600.0,30.3505,30.3597,30.3505,30.3597,3600.0
2014-07-31 13:10:00,32.98,33.0,32.97,32.99,14200.0,30.3597,30.3782,30.3505,30.3689,14200.0
2014-07-31 13:15:00,33.0,33.03,32.99,33.03,25100.0,30.3782,30.4058,30.3689,30.4058,25100.0
2014-07-31 13:20:00,33.02,33.04,33.01,33.02,21100.0,30.3966,30.415,30.3874,30.3966,21100.0
2014-07-31 13:25:00,33.01,33.04,33.01,33.02,16700.0,30.3874,30.415,30.3874,30.3966,16700.0
2014-07-31 13:30:00,33.02,33.03,33.0,33.02,61900.0,30.3966,30.4058,30.3782,30.3966,61900.0
2014-07-31 13:35:00,33.03,33.04,33.02,33.04,5200.0,30.4058,30.415,30.3966,30.415,5200.0
2014-07-31 13:40:00,33.03,33.04,33.02,33.02,14700.0,30.4058,30.415,30.3966,30.3966,14700.0
2014-07-31 13:45:00,33.03,33.03,33.01,33.01,8000.0,30.4058,30.4058,30.3874,30.3874,8000.0
2014-07-31 13:50:00,33.02,33.04,33.02,33.04,19800.0,30.3966,30.415,30.3966,30.415,19800.0
2014-07-31 13:55:00,33.03,33.07,33.02,33.07,40300.0,30.4058,30.4426,30.3966,30.4426,40300.0
2014-07-31 14:00:00,33.07,33.07,33.04,33.05,12500.0,30.4426,30.4426,30.415,30.4242,12500.0
2014-07-31 14:05:00,33.05,33.1,33.04,33.09,20500.0,30.4242,30.4702,30.415,30.461,20500.0
2014-07-31 14:10:00,33.09,33.12,33.09,33.11,22800.0,30.461,30.4886,30.461,30.4794,22800.0
2014-07-31 14:15:00,33.11,33.12,33.08,33.09,11100.0,30.4794,30.4886,30.4518,30.461,11100.0
2014-07-31 14:20:00,33.09,33.11,33.08,33.08,24300.0,30.461,30.4794,30.4518,30.4518,24300.0
2014-07-31 14:25:00,33.09,33.11,33.08,33.11,13300.0,30.461,30.4794,30.4518,30.4794,13300.0
2014-07-31 14:30:00,33.11,33.11,33.1,33.11,11300.0,30.4794,30.4794,30.4702,30.4794,11300.0
2014-07-31 14:35:00,33.11,33.11,33.08,33.09,20100.0,30.4794,30.4794,30.4518,30.461,20100.0
2014-07-31 14:40:00,33.09,33.1,33.07,33.08,32600.0,30.461,30.4702,30.4426,30.4518,32600.0
2014-07-31 14:45:00,33.08,33.08,33.04,33.05,48800.0,30.4518,30.4518,30.415,30.4242,48800.0
2014-07-31 14:50:00,33.05,33.06,33.04,33.05,35500.0,30.4242,30.4334,30.415,30.4242,35500.0
2014-07-31 14:55:00,33.05,33.05,33.01,33.02,34500.0,30.4242,30.4242,30.3874,30.3966,34500.0
2014-07-31 15:00:00,33.01,33.03,33.0,33.02,30200.0,30.3874,30.4058,30.3782,30.3966,30200.0
2014-07-31 15:05:00,33.02,33.04,33.02,33.02,57300.0,30.3966,30.415,30.3966,30.3966,57300.0
2014-07-31 15:10:00,33.02,33.02,32.95,32.95,26400.0,30.3966,30.3966,30.3321,30.3321,26400.0
2014-07-31 15:15:00,32.95,33.0,32.94,32.97,70500.0,30.3321,30.3782,30.3229,30.3505,70500.0
2014-07-31 15:20:00,32.97,32.97,32.93,32.95,28800.0,30.3505,30.3505,30.3137,30.3321,28800.0
2014-07-31 15:25:00,32.95,32.95,32.91,32.91,32800.0,30.3321,30.3321,30.2953,30.2953,32800.0
2014-07-31 15:30:00,32.91,32.93,32.91,32.91,33200.0,30.2953,30.3137,30.2953,30.2953,33200.0
2014-07-31 15:35:00,32.91,32.93,32.89,32.91,52800.0,30.2953,30.3137,30.2769,30.2953,52800.0
2014-07-31 15:40:00,32.91,32.95,32.91,32.94,114300.0,30.2953,30.3321,30.2953,30.3229,114300.0
2014-07-31 15:45:00,32.94,32.94,32.9,32.9,99500.0,30.3229,30.3229,30.2861,30.2861,99500.0
2014-07-31 15:50:00,32.91,32.92,32.89,32.91,110400.0,30.2953,30.3045,30.2769,30.2953,110400.0
2014-07-31 15:55:00,32.91,32.94,32.9,32.91,189200.0,30.2953,30.3229,30.2861,30.2953,189200.0
2014-08-01 09:30:00,32.77,32.86,32.7,32.79,57100.0,30.1664,30.2493,30.102,30.1848,57100.0
2014-08-01 09:35:00,32.79,32.94,32.76,32.91,49500.0,30.1848,30.3229,30.1572,30.2953,49500.0
2014-08-01 09:40:00,32.91,32.93,32.86,32.87,22200.0,30.2953,30.3137,30.2493,30.2585,22200.0
2014-08-01 09:45:00,32.87,32.91,32.83,32.91,19200.0,30.2585,30.2953,30.2217,30.2953,19200.0
2014-08-01 09:50:00,32.9,32.95,32.9,32.92,15700.0,30.2861,30.3321,30.2861,30.3045,15700.0
2014-08-01 09:55:00,32.92,32.98,32.92,32.92,17500.0,30.3045,30.3597,30.3045,30.3045,17500.0
2014-08-01 10:00:00,32.93,33.01,32.93,32.98,43300.0,30.3137,30.3874,30.3137,30.3597,43300.0
2014-08-01 10:05:00,32.97,33.02,32.95,33.0,60500.0,30.3505,30.3966,30.3321,30.3782,60500.0
2014-08-01 10:10:00,32.99,33.02,32.99,33.01,75000.0,30.3689,30.3966,30.3689,30.3874,75000.0
2014-08-01 10:15:00,33.01,33.02,32.98,32.98,112200.0,30.3874,30.3966,30.3597,30.3597,112200.0
2014-08-01 10:20:00,32.98,32.98,32.9,32.94,105900.0,30.3597,30.3597,30.2861,30.3229,105900.0
2014-08-01 10:25:00,32.94,32.97,32.91,32.96,133900.0,30.3229,30.3505,30.2953,30.3413,133900.0
2014-08-01 10:30:00,32.95,33.04,32.94,33.0,147100.0,30.3321,30.415,30.3229,30.3782,147100.0
2014-08-01 10:35:00,33.01,33.01,32.99,33.0,48400.0,30.3874,30.3874,30.3689,30.3782,48400.0
2014-08-01 10:40:00,33.0,33.01,32.97,32.98,30100.0,30.3782,30.3874,30.3505,30.3597,30100.0
2014-08-01 10:45:00,32.98,32.99,32.95,32.95,28300.0,30.3597,30.3689,30.3321,30.3321,28300.0
2014-08-01 10:50:00,32.96,32.98,32.94,32.97,26600.0,30.3413,30.3597,30.3229,30.3505,26600.0
2014-08-01 10:55:00,32.96,32.97,32.93,32.94,28300.0,30.3413,30.3505,30.3137,30.3229,28300.0
2014-08-01 11:00:00,32.94,32.94,32.93,32.93,38800.0,30.3229,30.3229,30.3137,30.3137,38800.0
2014-08-01 11:05:00,32.94,32.94,32.9,32.91,43000.0,30.3229,30.3229,30.2861,30.2953,43000.0
2014-08-01 11:10:00,32.9,32.91,32.87,32.89,208100.0,30.2861,30.2953,30.2585,30.2769,208100.0
2014-08-01 11:15:00,32.89,32.9,32.87,32.9,123100.0,30.2769,30.2861,30.2585,30.2861,123100.0
2014-08-01 11:20:00,32.9,32.9,32.83,32.86,31000.0,30.2861,30.2861,30.2217,30.2493,31000.0
2014-08-01 11:25:00,32.87,32.87,32.83,32.84,77700.0,30.2585,30.2585,30.2217,30.2309,77700.0
2014-08-01 11:30:00,32.84,32.86,32.83,32.86,52200.0,30.2309,30.2493,30.2217,30.2493,52200.0
2014-08-01 11:35:00,32.86,32.86,32.82,32.83,75800.0,30.2493,30.2493,30.2125,30.2217,75800.0
2014-08-01 11:40:00,32.82,32.82,32.74,32.76,51700.0,30.2125,30.2125,30.1388,30.1572,51700.0
2014-08-01 11:45:00,32.76,32.78,32.74,32.75,20100.0,30.1572,30.1756,30.1388,30.148,20100.0
2014-08-01 11:50:00,32.74,32.77,32.68,32.7,109600.0,30.1388,30.1664,30.0836,30.102,109600.0
2014-08-01 11:55:00,32.71,32.73,32.68,32.71,124900.0,30.1112,30.1296,30.0836,30.1112,124900.0
2014-08-01 12:00:00,32.7,32.71,32.66,32.69,442700.0,30.102,30.1112,30.0652,30.0928,442700.0
2014-08-01 12:05:00,32.68,32.69,32.64,32.65,96600.0,30.0836,30.0928,30.0468,30.056,96600.0
2014-08-01 12:10:00,32.66,32.66,32.61,32.62,51400.0,30.0652,30.0652,30.0191,30.0283,51400.0
2014-08-01 12:15:00,32.61,32.64,32.59,32.62,101600.0,30.0191,30.0468,30.0007,30.0283,101600.0
2014-08-01 12:20:00,32.62,32.63,32.61,32.63,16800.0,30.0283,30.0375,30.0191,30.0375,16800.0
2014-08-01 12:25:00,32.62,32.67,32.62,32.67,31400.0,30.0283,30.0744,30.0283,30.0744,31400.0
2014-08-01 12:30:00,32.66,32.7,32.65,32.65,53400.0,30.0652,30.102,30.056,30.056,53400.0
2014-08-01 12:35:00,32.65,32.66,32.64,32.65,27300.0,30.056,30.0652,30.0468,30.056,27300.0
2014-08-01 12:40:00,32.65,32.66,32.64,32.66,13300.0,30.056,30.0652,30.0468,30.0652,13300.0
2014-08-01 12:45:00,32.66,32.66,32.65,32.66,14600.0,30.0652,30.0652,30.056,30.0652,14600.0
2014-08-01 12:50:00,32.66,32.67,32.65,32.65,17000.0,30.0652,30.0744,30.056,30.056,17000.0
2014-08-01 12:55:00,32.65,32.7,32.64,32.66,36400.0,30.056,30.102,30.0468,30.0652,36400.0
2014-08-01 13:00:00,32.65,32.66,32.63,32.65,31200.0,30.056,30.0652,30.0375,30.056,31200.0
2014-08-01 13:05:00,32.65,32.7,32.64,32.7,41500.0,30.056,30.102,30.0468,30.102,41500.0
2014-08-01 13:10:00,32.69,32.76,32.69,32.74,347100.0,30.0928,30.1572,30.0928,30.1388,347100.0
2014-08-01 13:15:00,32.75,32.75,32.69,32.73,28400.0,30.148,30.148,30.0928,30.1296,28400.0
2014-08-01 13:20:00,32.73,32.76,32.72,32.76,107700.0,30.1296,30.1572,30.1204,30.1572,107700.0
2014-08-01 13:25:00,32.76,32.81,32.74,32.81,37700.0,30.1572,30.2032,30.1388,30.2032,37700.0
2014-08-01 13:30:00,32.81,32.82,32.72,32.72,85800.0,30.2032,30.2125,30.1204,30.1204,85800.0
2014-08-01 13:35:00,32.72,32.74,32.7,32.73,26600.0,30.1204,30.1388,30.102,30.1296,26600.0
2014-08-01 13:40:00,32.74,32.77,32.74,32.76,97700.0,30.1388,30.1664,30.1388,30.1572,97700.0
2014-08-01 13:45:00,32.75,32.78,32.74,32.77,17600.0,30.148,30.1756,30.1388,30.1664,17600.0
2014-08-01 13:50:00,32.77,32.79,32.75,32.75,77900.0,30.1664,30.1848,30.148,30.148,77900.0
2014-08-01 13:55:00,32.75,32.77,32.69,32.75,38500.0,30.148,30.1664,30.0928,30.148,38500.0
2014-08-01 14:00:00,32.75,32.79,32.73,32.74,21200.0,30.148,30.1848,30.1296,30.1388,21200.0
2014-08-01 14:05:00,32.75,32.77,32.72,32.77,20200.0,30.148,30.1664,30.1204,30.1664,20200.0
2014-08-01 14:10:00,32.78,32.78,32.75,32.77,17200.0,30.1756,30.1756,30.148,30.1664,17200.0
2014-08-01 14:15:00,32.77,32.79,32.75,32.79,20100.0,30.1664,30.1848,30.148,30.1848,20100.0
2014-08-01 14:20:00,32.78,32.78,32.74,32.74,21600.0,30.1756,30.1756,30.1388,30.1388,21600.0
2014-08-01 14:25:00,32.74,32.76,32.73,32.74,31800.0,30.1388,30.1572,30.1296,30.1388,31800.0
2014-08-01 14:30:00,32.75,32.76,32.74,32.75,12100.0,30.148,30.1572,30.1388,30.148,12100.0
2014-08-01 14:35:00,32.76,32.78,32.75,32.78,15700.0,30.1572,30.1756,30.148,30.1756,15700.0
2014-08-01 14:40:00,32.78,32.78,32.77,32.77,8100.0,30.1756,30.1756,30.1664,30.1664,8100.0
2014-08-01 14:45:00,32.77,32.78,32.73,32.73,30700.0,30.1664,30.1756,30.1296,30.1296,30700.0
2014-08-01 14:50:00,32.73,32.73,32.7,32.7,17000.0,30.1296,30.1296,30.102,30.102,17000.0
2014-08-01 14:55:00,32.7,32.74,32.7,32.74,24200.0,30.102,30.1388,30.102,30.1388,24200.0
2014-08-01 15:00:00,32.73,32.75,32.7,32.73,51600.0,30.1296,30.148,30.102,30.1296,51600.0
2014-08-01 15:05:00,32.73,32.75,32.73,32.75,15200.0,30.1296,30.148,30.1296,30.148,15200.0
2014-08-01 15:10:00,32.75,32.76,32.73,32.74,33300.0,30.148,30.1572,30.1296,30.1388,33300.0
2014-08-01 15:15:00,32.73,32.76,32.73,32.73,36700.0,30.1296,30.1572,30.1296,30.1296,36700.0
2014-08-01 15:20:00,32.73,32.74,32.73,32.74,35100.0,30.1296,30.1388,30.1296,30.1388,35100.0
2014-08-01 15:25:00,32.73,32.74,32.73,32.73,19700.0,30.1296,30.1388,30.1296,30.1296,19700.0
2014-08-01 15:30:00,32.74,32.74,32.72,32.73,58100.0,30.1388,30.1388,30.1204,30.1296,58100.0
2014-08-01 15:35:00,32.73,32.74,32.73,32.73,30800.0,30.1296,30.1388,30.1296,30.1296,30800.0
2014-08-01 15:40:00,32.74,32.76,32.73,32.74,50900.0,30.1388,30.1572,30.1296,30.1388,50900.0
2014-08-01 15:45:00,32.74,32.75,32.73,32.74,110100.0,30.1388,30.148,30.1296,30.1388,110100.0
2014-08-01 15:50:00,32.74,32.74,32.7,32.72,185400.0,30.1388,30.1388,30.102,30.1204,185400.0
2014-08-01 15:55:00,32.72,32.76,32.71,32.75,175800.0,30.1204,30.1572,30.1112,30.148,175800.0
2014-08-04 09:30:00,32.72,32.72,32.58,32.64,32300.0,30.1204,30.1204,29.9915,30.0468,32300.0
2014-08-04 09:35:00,32.64,32.76,32.63,32.72,18300.0,30.0468,30.1572,30.0375,30.1204,18300.0
2014-08-04 09:40:00,32.72,32.75,32.7,32.75,26800.0,30.1204,30.148,30.102,30.148,26800.0
2014-08-04 09:45:00,32.75,32.91,32.74,32.9,55600.0,30.148,30.2953,30.1388,30.2861,55600.0
2014-08-04 09:50:00,32.91,32.91,32.86,32.88,23400.0,30.2953,30.2953,30.2493,30.2677,23400.0
2014-08-04 09:55:00,32.88,32.88,32.82,32.83,32100.0,30.2677,30.2677,30.2125,30.2217,32100.0
2014-08-04 10:00:00,32.82,32.83,32.81,32.82,34000.0,30.2125,30.2217,30.2032,30.2125,34000.0
2014-08-04 10:05:00,32.83,32.87,32.82,32.86,57500.0,30.2217,30.2585,30.2125,30.2493,57500.0
2014-08-04 10:10:00,32.87,32.92,32.84,32.86,91400.0,30.2585,30.3045,30.2309,30.2493,91400.0
2014-08-04 10:15:00,32.86,33.02,32.86,33.02,118500.0,30.2493,30.3966,30.2493,30.3966,118500.0
2014-08-04 10:20:00,33.02,33.04,32.99,32.99,65300.0,30.3966,30.415,30.3689,30.3689,65300.0
2014-08-04 10:25:00,32.99,33.02,32.98,33.01,53200.0,30.3689,30.3966,30.3597,30.3874,53200.0
2014-08-04 10:30:00,33.02,33.06,33.0,33.02,60500.0,30.3966,30.4334,30.3782,30.3966,60500.0
2014-08-04 10:35:00,33.01,33.03,33.0,33.03,71900.0,30.3874,30.4058,30.3782,30.4058,71900.0
2014-08-04 10:40:00,33.03,33.03,32.94,32.97,130000.0,30.4058,30.4058,30.3229,30.3505,130000.0
2014-08-04 10:45:00,32.96,33.02,32.95,33.01,69400.0,30.3413,30.3966,30.3321,30.3874,69400.0
2014-08-04 10:50:00,33.0,33.01,32.96,32.98,70400.0,30.3782,30.3874,30.3413,30.3597,70400.0
2014-08-04 10:55:00,32.98,32.98,32.95,32.97,162700.0,30.3597,30.3597,30.3321,30.3505,162700.0
2014-08-04 11:00:00,32.97,33.0,32.95,32.95,155500.0,30.3505,30.3782,30.3321,30.3321,155500.0
2014-08-04 11:05:00,32.95,32.96,32.85,32.85,37000.0,30.3321,30.3413,30.2401,30.2401,37000.0
2014-08-04 11:10:00,32.86,32.87,32.81,32.86,46400.0,30.2493,30.2585,30.2032,30.2493,46400.0
2014-08-04 11:15:00,32.86,32.88,32.83,32.87,38000.0,30.2493,30.2677,30.2217,30.2585,38000.0
2014-08-04 11:20:00,32.87,32.88,32.87,32.88,20400.0,30.2585,30.2677,30.2585,30.2677,20400.0
2014-08-04 11:25:00,32.87,32.89,32.86,32.89,39400.0,30.2585,30.2769,30.2493,30.2769,39400.0
2014-08-04 11:30:00,32.89,32.93,32.87,32.9,51800.0,30.2769,30.3137,30.2585,30.2861,51800.0
2014-08-04 11:35:00,32.9,32.9,32.86,32.87,54000.0,30.2861,30.2861,30.2493,30.2585,54000.0
2014-08-04 11:40:00,32.88,32.93,32.87,32.92,47800.0,30.2677,30.3137,30.2585,30.3045,47800.0
2014-08-04 11:45:00,32.91,32.93,32.89,32.92,30800.0,30.2953,30.3137,30.2769,30.3045,30800.0
2014-08-04 11:50:00,32.92,32.93,32.9,32.91,31200.0,30.3045,30.3137,30.2861,30.2953,31200.0
2014-08-04 11:55:00,32.92,32.94,32.91,32.94,57900.0,30.3045,30.3229,30.2953,30.3229,57900.0
2014-08-04 12:00:00,32.93,32.97,32.92,32.96,52800.0,30.3137,30.3505,30.3045,30.3413,52800.0
2014-08-04 12:05:00,32.96,32.99,32.93,32.99,131800.0,30.3413,30.3689,30.3137,30.3689,131800.0
2014-08-04 12:10:00,32.99,33.01,32.94,32.97,50400.0,30.3689,30.3874,30.3229,30.3505,50400.0
2014-08-04 12:15:00,32.97,32.97,32.93,32.97,57600.0,30.3505,30.3505,30.3137,30.3505,57600.0
2014-08-04 12:20:00,32.97,32.99,32.94,32.99,15900.0,30.3505,30.3689,30.3229,30.3689,15900.0
2014-08-04 12:25:00,32.99,33.09,32.98,33.05,38900.0,30.3689,30.461,30.3597,30.4242,38900.0
2014-08-04 12:30:00,33.06,33.06,32.97,33.01,47300.0,30.4334,30.4334,30.3505,30.3874,47300.0
2014-08-04 12:35:00,33.01,33.04,32.98,33.03,65200.0,30.3874,30.415,30.3597,30.4058,65200.0
2014-08-04 12:40:00,33.02,33.05,33.02,33.05,20900.0,30.3966,30.4242,30.3966,30.4242,20900.0
2014-08-04 12:45:00,33.05,33.07,33.04,33.05,51300.0,30.4242,30.4426,30.415,30.4242,51300.0
2014-08-04 12:50:00,33.05,33.07,33.04,33.07,25500.0,30.4242,30.4426,30.415,30.4426,25500.0
2014-08-04 12:55:00,33.07,33.1,33.04,33.04,51800.0,30.4426,30.4702,30.415,30.415,51800.0
2014-08-04 13:00:00,33.05,33.05,33.02,33.04,15600.0,30.4242,30.4242,30.3966,30.415,15600.0
2014-08-04 13:05:00,33.04,33.04,32.98,32.98,21100.0,30.415,30.415,30.3597,30.3597,21100.0
2014-08-04 13:10:00,32.98,32.99,32.95,32.99,42400.0,30.3597,30.3689,30.3321,30.3689,42400.0
2014-08-04 13:15:00,32.99,32.99,32.94,32.95,38300.0,30.3689,30.3689,30.3229,30.3321,38300.0
2014-08-04 13:20:00,32.95,33.0,32.94,32.99,15900.0,30.3321,30.3782,30.3229,30.3689,15900.0
2014-08-04 13:25:00,32.99,33.02,32.98,33.0,17800.0,30.3689,30.3966,30.3597,30.3782,17800.0
2014-08-04 13:30:00,32.99,33.01,32.99,33.0,13300.0,30.3689,30.3874,30.3689,30.3782,13300.0
2014-08-04 13:35:00,32.99,33.06,32.99,33.06,14100.0,30.3689,30.4334,30.3689,30.4334,14100.0
2014-08-04 13:40:00,33.06,33.07,33.02,33.05,57600.0,30.4334,30.4426,30.3966,30.4242,57600.0
2014-08-04 13:45:00,33.06,33.08,33.04,33.08,11200.0,30.4334,30.4518,30.415,30.4518,11200.0
2014-08-04 13:50:00,33.08,33.13,33.07,33.09,37900.0,30.4518,30.4978,30.4426,30.461,37900.0
2014-08-04 13:55:00,33.09,33.25,33.08,33.23,112800.0,30.461,30.6083,30.4518,30.5899,112800.0
2014-08-04 14:00:00,33.23,33.23,33.18,33.22,45300.0,30.5899,30.5899,30.5439,30.5807,45300.0
2014-08-04 14:05:00,33.22,33.23,33.15,33.15,26300.0,30.5807,30.5899,30.5162,30.5162,26300.0
2014-08-04 14:10:00,33.16,33.19,33.15,33.19,22700.0,30.5254,30.5531,30.5162,30.5531,22700.0
2014-08-04 14:15:00,33.19,33.21,33.18,33.21,19900.0,30.5531,30.5715,30.5439,30.5715,19900.0
2014-08-04 14:20:00,33.21,33.22,33.2,33.22,15600.0,30.5715,30.5807,30.5623,30.5807,15600.0
2014-08-04 14:25:00,33.22,33.22,33.14,33.15,38400.0,30.5807,30.5807,30.507,30.5162,38400.0
2014-08-04 14:30:00,33.14,33.15,33.13,33.14,10800.0,30.507,30.5162,30.4978,30.507,10800.0
2014-08-04 14:35:00,33.14,33.18,33.13,33.16,39300.0,30.507,30.5439,30.4978,30.5254,39300.0
2014-08-04 14:40:00,33.16,33.16,33.15,33.16,12200.0,30.5254,30.5254,30.5162,30.5254,12200.0
2014-08-04 14:45:00,33.15,33.16,33.13,33.13,60400.0,30.5162,30.5254,30.4978,30.4978,60400.0
2014-08-04 14:50:00,33.13,33.14,33.11,33.11,37100.0,30.4978,30.507,30.4794,30.4794,37100.0
2014-08-04 14:55:00,33.11,33.12,33.11,33.12,13600.0,30.4794,30.4886,30.4794,30.4886,13600.0
2014-08-04 15:00:00,33.12,33.15,33.11,33.15,36100.0,30.4886,30.5162,30.4794,30.5162,36100.0
2014-08-04 15:05:00,33.15,33.23,33.14,33.23,48100.0,30.5162,30.5899,30.507,30.5899,48100.0
2014-08-04 15:10:00,33.23,33.24,33.22,33.22,38100.0,30.5899,30.5991,30.5807,30.5807,38100.0
2014-08-04 15:15:00,33.23,33.31,33.22,33.31,108600.0,30.5899,30.6635,30.5807,30.6635,108600.0
2014-08-04 15:20:00,33.31,33.31,33.24,33.25,72000.0,30.6635,30.6635,30.5991,30.6083,72000.0
2014-08-04 15:25:00,33.25,33.25,33.2,33.2,41800.0,30.6083,30.6083,30.5623,30.5623,41800.0
2014-08-04 15:30:00,33.2,33.3,33.2,33.3,76500.0,30.5623,30.6543,30.5623,30.6543,76500.0
2014-08-04 15:35:00,33.3,33.35,33.29,33.32,122100.0,30.6543,30.7003,30.6451,30.6727,122100.0
2014-08-04 15:40:00,33.32,33.32,33.29,33.3,101100.0,30.6727,30.6727,30.6451,30.6543,101100.0
2014-08-04 15:45:00,33.29,33.32,33.28,33.29,197300.0,30.6451,30.6727,30.6359,30.6451,197300.0
2014-08-04 15:50:00,33.29,33.29,33.25,33.25,161400.0,30.6451,30.6451,30.6083,30.6083,161400.0
2014-08-04 15:55:00,33.25,33.26,33.25,33.26,231400.0,30.6083,30.6175,30.6083,30.6175,231400.0
2014-08-05 09:30:00,32.57,32.68,32.31,32.43,117100.0,29.9823,30.0836,29.743,29.8534,117100.0
2014-08-05 09:35:00,32.43,32.64,32.41,32.59,100100.0,29.8534,30.0468,29.835,30.0007,100100.0
2014-08-05 09:40:00,32.6,32.65,32.47,32.51,77900.0,30.0099,30.056,29.8903,29.9271,77900.0
2014-08-05 09:45:00,32.5,32.58,32.41,32.54,95400.0,29.9179,29.9915,29.835,29.9547,95400.0
2014-08-05 09:50:00,32.55,32.57,32.5,32.55,70500.0,29.9639,29.9823,29.9179,29.9639,70500.0
2014-08-05 09:55:00,32.55,32.55,32.5,32.51,104000.0,29.9639,29.9639,29.9179,29.9271,104000.0
2014-08-05 10:00:00,32.52,32.69,32.52,32.68,88200.0,29.9363,30.0928,29.9363,30.0836,88200.0
2014-08-05 10:05:00,32.68,32.73,32.67,32.7,42600.0,30.0836,30.1296,30.0744,30.102,42600.0
2014-08-05 10:10:00,32.71,32.8,32.71,32.79,54800.0,30.1112,30.194,30.1112,30.1848,54800.0
2014-08-05 10:15:00,32.78,32.8,32.73,32.73,55300.0,30.1756,30.194,30.1296,30.1296,55300.0
2014-08-05 10:20:00,32.74,32.77,32.73,32.75,27400.0,30.1388,30.1664,30.1296,30.148,27400.0
2014-08-05 10:25:00,32.75,32.86,32.73,32.79,68700.0,30.148,30.2493,30.1296,30.1848,68700.0
2014-08-05 10:30:00,32.8,32.88,32.78,32.85,51600.0,30.194,30.2677,30.1756,30.2401,51600.0
2014-08-05 10:35:00,32.84,32.85,32.79,32.8,73600.0,30.2309,30.2401,30.1848,30.194,73600.0
2014-08-05 10:40:00,32.79,32.83,32.77,32.79,54800.0,30.1848,30.2217,30.1664,30.1848,54800.0
2014-08-05 10:45:00,32.79,32.79,32.71,32.72,58100.0,30.1848,30.1848,30.1112,30.1204,58100.0
2014-08-05 10:50:00,32.71,32.72,32.52,32.54,88300.0,30.1112,30.1204,29.9363,29.9547,88300.0
2014-08-05 10:55:00,32.54,32.56,32.5,32.56,51900.0,29.9547,29.9731,29.9179,29.9731,51900.0
2014-08-05 11:00:00,32.56,32.56,32.5,32.54,53600.0,29.9731,29.9731,29.9179,29.9547,53600.0
2014-08-05 11:05:00,32.54,32.6,32.53,32.6,26700.0,29.9547,30.0099,29.9455,30.0099,26700.0
2014-08-05 11:10:00,32.59,32.65,32.59,32.65,19300.0,30.0007,30.056,30.0007,30.056,19300.0
2014-08-05 11:15:00,32.64,32.67,32.64,32.66,17400.0,30.0468,30.0744,30.0468,30.0652,17400.0
2014-08-05 11:20:00,32.66,32.66,32.6,32.61,88900.0,30.0652,30.0652,30.0099,30.0191,88900.0
2014-08-05 11:25:00,32.61,32.62,32.5,32.58,78900.0,30.0191,30.0283,29.9179,29.9915,78900.0
2014-08-05 11:30:00,32.58,32.59,32.54,32.54,71600.0,29.9915,30.0007,29.9547,29.9547,71600.0
2014-08-05 11:35:00,32.53,32.58,32.5,32.55,29400.0,29.9455,29.9915,29.9179,29.9639,29400.0
2014-08-05 11:40:00,32.55,32.55,32.48,32.5,29000.0,29.9639,29.9639,29.8995,29.9179,29000.0
2014-08-05 11:45:00,32.51,32.51,32.45,32.5,35200.0,29.9271,29.9271,29.8718,29.9179,35200.0
2014-08-05 11:50:00,32.5,32.54,32.49,32.52,65000.0,29.9179,29.9547,29.9087,29.9363,65000.0
2014-08-05 11:55:00,32.52,32.53,32.48,32.51,63300.0,29.9363,29.9455,29.8995,29.9271,63300.0
2014-08-05 12:00:00,32.52,32.52,32.48,32.5,30500.0,29.9363,29.9363,29.8995,29.9179,30500.0
2014-08-05 12:05:00,32.5,32.52,32.47,32.48,54400.0,29.9179,29.9363,29.8903,29.8995,54400.0
2014-08-05 12:10:00,32.48,32.51,32.48,32.48,25400.0,29.8995,29.9271,29.8995,29.8995,25400.0
2014-08-05 12:15:00,32.48,32.48,32.44,32.46,24900.0,29.8995,29.8995,29.8626,29.8811,24900.0
2014-08-05 12:20:00,32.45,32.46,32.38,32.38,89900.0,29.8718,29.8811,29.8074,29.8074,89900.0
2014-08-05 12:25:00,32.38,32.45,32.33,32.44,59800.0,29.8074,29.8718,29.7614,29.8626,59800.0
2014-08-05 12:30:00,32.44,32.51,32.43,32.48,24700.0,29.8626,29.9271,29.8534,29.8995,24700.0
2014-08-05 12:35:00,32.48,32.49,32.46,32.48,49900.0,29.8995,29.9087,29.8811,29.8995,49900.0
2014-08-05 12:40:00,32.48,32.54,32.47,32.52,32600.0,29.8995,29.9547,29.8903,29.9363,32600.0
2014-08-05 12:45:00,32.52,32.55,32.51,32.52,62900.0,29.9363,29.9639,29.9271,29.9363,62900.0
2014-08-05 12:50:00,32.52,32.53,32.45,32.45,42300.0,29.9363,29.9455,29.8718,29.8718,42300.0
2014-08-05 12:55:00,32.45,32.47,32.45,32.46,23000.0,29.8718,29.8903,29.8718,29.8811,23000.0
2014-08-05 13:00:00,32.46,32.48,32.45,32.46,56300.0,29.8811,29.8995,29.8718,29.8811,56300.0
2014-08-05 13:05:00,32.47,32.48,32.42,32.47,42800.0,29.8903,29.8995,29.8442,29.8903,42800.0
2014-08-05 13:10:00,32.47,32.47,32.43,32.45,30600.0,29.8903,29.8903,29.8534,29.8718,30600.0
2014-08-05 13:15:00,32.45,32.47,32.44,32.45,49500.0,29.8718,29.8903,29.8626,29.8718,49500.0
2014-08-05 13:20:00,32.45,32.51,32.44,32.48,47000.0,29.8718,29.9271,29.8626,29.8995,47000.0
2014-08-05 13:25:00,32.5,32.5,32.48,32.48,17600.0,29.9179,29.9179,29.8995,29.8995,17600.0
2014-08-05 13:30:00,32.48,32.49,32.44,32.44,16900.0,29.8995,29.9087,29.8626,29.8626,16900.0
2014-08-05 13:35:00,32.44,32.45,32.34,32.34,52000.0,29.8626,29.8718,29.7706,29.7706,52000.0
2014-08-05 13:40:00,32.34,32.38,32.22,32.28,87700.0,29.7706,29.8074,29.6601,29.7154,87700.0
2014-08-05 13:45:00,32.26,32.36,32.25,32.26,32700.0,29.6969,29.789,29.6877,29.6969,32700.0
2014-08-05 13:50:00,32.26,32.33,32.23,32.32,57400.0,29.6969,29.7614,29.6693,29.7522,57400.0
2014-08-05 13:55:00,32.33,32.39,32.3,32.3,58700.0,29.7614,29.8166,29.7338,29.7338,58700.0
2014-08-05 14:00:00,32.31,32.31,32.18,32.23,50600.0,29.743,29.743,29.6233,29.6693,50600.0
2014-08-05 14:05:00,32.24,32.25,32.04,32.07,122600.0,29.6785,29.6877,29.4944,29.522,122600.0
2014-08-05 14:10:00,32.06,32.12,32.05,32.1,49800.0,29.5128,29.5681,29.5036,29.5497,49800.0
2014-08-05 14:15:00,32.09,32.11,32.03,32.04,50500.0,29.5405,29.5589,29.4852,29.4944,50500.0
2014-08-05 14:20:00,32.03,32.04,31.98,32.02,70400.0,29.4852,29.4944,29.4392,29.476,70400.0
2014-08-05 14:25:00,32.02,32.04,31.99,32.01,70000.0,29.476,29.4944,29.4484,29.4668,70000.0
2014-08-05 14:30:00,32.02,32.18,32.01,32.18,108600.0,29.476,29.6233,29.4668,29.6233,108600.0
2014-08-05 14:35:00,32.19,32.28,32.0,32.19,200300.0,29.6325,29.7154,29.4576,29.6325,200300.0
2014-08-05 14:40:00,32.19,32.25,32.14,32.18,92900.0,29.6325,29.6877,29.5865,29.6233,92900.0
2014-08-05 14:45:00,32.18,32.19,32.11,32.19,57200.0,29.6233,29.6325,29.5589,29.6325,57200.0
2014-08-05 14:50:00,32.19,32.19,32.14,32.16,29900.0,29.6325,29.6325,29.5865,29.6049,29900.0
2014-08-05 14:55:00,32.16,32.23,32.15,32.19,54400.0,29.6049,29.6693,29.5957,29.6325,54400.0
2014-08-05 15:00:00,32.19,32.19,32.07,32.1,63800.0,29.6325,29.6325,29.522,29.5497,63800.0
2014-08-05 15:05:00,32.11,32.19,32.09,32.18,61500.0,29.5589,29.6325,29.5405,29.6233,61500.0
2014-08-05 15:10:00,32.18,32.19,32.13,32.13,63800.0,29.6233,29.6325,29.5773,29.5773,63800.0
2014-08-05 15:15:00,32.13,32.15,32.1,32.12,88900.0,29.5773,29.5957,29.5497,29.5681,88900.0
2014-08-05 15:20:00,32.12,32.21,32.11,32.2,39200.0,29.5681,29.6509,29.5589,29.6417,39200.0
2014-08-05 15:25:00,32.21,32.21,32.17,32.18,49600.0,29.6509,29.6509,29.6141,29.6233,49600.0
2014-08-05 15:30:00,32.18,32.22,32.18,32.21,75300.0,29.6233,29.6601,29.6233,29.6509,75300.0
2014-08-05 15:35:00,32.2,32.27,32.19,32.24,99600.0,29.6417,29.7061,29.6325,29.6785,99600.0
2014-08-05 15:40:00,32.24,32.26,32.21,32.26,77500.0,29.6785,29.6969,29.6509,29.6969,77500.0
2014-08-05 15:45:00,32.26,32.26,32.16,32.2,175500.0,29.6969,29.6969,29.6049,29.6417,175500.0
2014-08-05 15:50:00,32.21,32.22,32.07,32.08,269600.0,29.6509,29.6601,29.522,29.5312,269600.0
2014-08-05 15:55:00,32.08,32.25,32.08,32.21,572400.0,29.5312,29.6877,29.5312,29.6509,572400.0
2014-08-06 09:30:00,32.03,32.19,32.01,32.13,66500.0,29.4852,29.6325,29.4668,29.5773,66500.0
2014-08-06 09:35:00,32.13,32.16,32.07,32.12,48200.0,29.5773,29.6049,29.522,29.5681,48200.0
2014-08-06 09:40:00,32.12,32.24,32.12,32.21,78600.0,29.5681,29.6785,29.5681,29.6509,78600.0
2014-08-06 09:45:00,32.21,32.26,32.06,32.19,87800.0,29.6509,29.6969,29.5128,29.6325,87800.0
2014-08-06 09:50:00,32.18,32.18,32.13,32.17,28200.0,29.6233,29.6233,29.5773,29.6141,28200.0
2014-08-06 09:55:00,32.16,32.17,32.05,32.05,67800.0,29.6049,29.6141,29.5036,29.5036,67800.0
2014-08-06 10:00:00,32.05,32.11,32.05,32.09,68300.0,29.5036,29.5589,29.5036,29.5405,68300.0
2014-08-06 10:05:00,32.1,32.13,32.06,32.11,33200.0,29.5497,29.5773,29.5128,29.5589,33200.0
2014-08-06 10:10:00,32.11,32.21,32.1,32.19,31200.0,29.5589,29.6509,29.5497,29.6325,31200.0
2014-08-06 10:15:00,32.19,32.2,32.16,32.18,45500.0,29.6325,29.6417,29.6049,29.6233,45500.0
2014-08-06 10:20:00,32.17,32.18,32.1,32.11,39100.0,29.6141,29.6233,29.5497,29.5589,39100.0
2014-08-06 10:25:00,32.12,32.17,32.11,32.15,25900.0,29.5681,29.6141,29.5589,29.5957,25900.0
2014-08-06 10:30:00,32.15,32.19,32.09,32.09,27200.0,29.5957,29.6325,29.5405,29.5405,27200.0
2014-08-06 10:35:00,32.09,32.1,32.04,32.1,18200.0,29.5405,29.5497,29.4944,29.5497,18200.0
2014-08-06 10:40:00,32.1,32.14,32.09,32.1,43700.0,29.5497,29.5865,29.5405,29.5497,43700.0
2014-08-06 10:45:00,32.11,32.11,32.08,32.09,17600.0,29.5589,29.5589,29.5312,29.5405,17600.0
2014-08-06 10:50:00,32.09,32.19,32.09,32.19,23000.0,29.5405,29.6325,29.5405,29.6325,23000.0
2014-08-06 10:55:00,32.18,32.25,32.17,32.23,28100.0,29.6233,29.6877,29.6141,29.6693,28100.0
2014-08-06 11:00:00,32.22,32.22,32.19,32.21,34600.0,29.6601,29.6601,29.6325,29.6509,34600.0
2014-08-06 11:05:00,32.21,32.25,32.21,32.24,19000.0,29.6509,29.6877,29.6509,29.6785,19000.0
2014-08-06 11:10:00,32.23,32.24,32.2,32.21,25600.0,29.6693,29.6785,29.6417,29.6509,25600.0
2014-08-06 11:15:00,32.2,32.23,32.18,32.22,37900.0,29.6417,29.6693,29.6233,29.6601,37900.0
2014-08-06 11:20:00,32.23,32.27,32.21,32.23,23500.0,29.6693,29.7061,29.6509,29.6693,23500.0
2014-08-06 11:25:00,32.23,32.24,32.21,32.22,21200.0,29.6693,29.6785,29.6509,29.6601,21200.0
2014-08-06 11:30:00,32.22,32.25,32.22,32.23,26500.0,29.6601,29.6877,29.6601,29.6693,26500.0
2014-08-06 11:35:00,32.23,32.23,32.21,32.21,27100.0,29.6693,29.6693,29.6509,29.6509,27100.0
2014-08-06 11:40:00,32.21,32.24,32.21,32.24,26900.0,29.6509,29.6785,29.6509,29.6785,26900.0
2014-08-06 11:45:00,32.24,32.28,32.24,32.26,24900.0,29.6785,29.7154,29.6785,29.6969,24900.0
2014-08-06 11:50:00,32.25,32.26,32.25,32.26,10400.0,29.6877,29.6969,29.6877,29.6969,10400.0
2014-08-06 11:55:00,32.26,32.26,32.23,32.25,22200.0,29.6969,29.6969,29.6693,29.6877,22200.0
2014-08-06 12:00:00,32.24,32.26,32.24,32.26,11700.0,29.6785,29.6969,29.6785,29.6969,11700.0
2014-08-06 12:05:00,32.26,32.29,32.25,32.25,19000.0,29.6969,29.7246,29.6877,29.6877,19000.0
2014-08-06 12:10:00,32.26,32.27,32.26,32.26,11400.0,29.6969,29.7061,29.6969,29.6969,11400.0
2014-08-06 12:15:00,32.26,32.27,32.24,32.24,36600.0,29.6969,29.7061,29.6785,29.6785,36600.0
2014-08-06 12:20:00,32.24,32.31,32.24,32.3,27400.0,29.6785,29.743,29.6785,29.7338,27400.0
2014-08-06 12:25:00,32.31,32.31,32.28,32.28,19300.0,29.743,29.743,29.7154,29.7154,19300.0
2014-08-06 12:30:00,32.28,32.34,32.28,32.32,13600.0,29.7154,29.7706,29.7154,29.7522,13600.0
2014-08-06 12:35:00,32.32,32.32,32.3,32.31,12600.0,29.7522,29.7522,29.7338,29.743,12600.0
2014-08-06 12:40:00,32.3,32.33,32.29,32.32,28200.0,29.7338,29.7614,29.7246,29.7522,28200.0
2014-08-06 12:45:00,32.32,32.32,32.29,32.3,13600.0,29.7522,29.7522,29.7246,29.7338,13600.0
2014-08-06 12:50:00,32.3,32.3,32.26,32.27,33400.0,29.7338,29.7338,29.6969,29.7061,33400.0
2014-08-06 12:55:00,32.27,32.27,32.22,32.23,24400.0,29.7061,29.7061,29.6601,29.6693,24400.0
2014-08-06 13:00:00,32.22,32.24,32.22,32.23,30400.0,29.6601,29.6785,29.6601,29.6693,30400.0
2014-08-06 13:05:00,32.23,32.27,32.17,32.18,42800.0,29.6693,29.7061,29.6141,29.6233,42800.0
2014-08-06 13:10:00,32.18,32.21,32.18,32.2,7600.0,29.6233,29.6509,29.6233,29.6417,7600.0
2014-08-06 13:15:00,32.2,32.22,32.17,32.22,21000.0,29.6417,29.6601,29.6141,29.6601,21000.0
2014-08-06 13:20:00,32.21,32.22,32.2,32.22,6100.0,29.6509,29.6601,29.6417,29.6601,6100.0
2014-08-06 13:25:00,32.21,32.22,32.19,32.2,27900.0,29.6509,29.6601,29.6325,29.6417,27900.0
2014-08-06 13:30:00,32.2,32.21,32.2,32.2,5700.0,29.6417,29.6509,29.6417,29.6417,5700.0
2014-08-06 13:35:00,32.2,32.23,32.2,32.22,18700.0,29.6417,29.6693,29.6417,29.6601,18700.0
2014-08-06 13:40:00,32.23,32.24,32.22,32.24,6600.0,29.6693,29.6785,29.6601,29.6785,6600.0
2014-08-06 13:45:00,32.23,32.26,32.23,32.25,60500.0,29.6693,29.6969,29.6693,29.6877,60500.0
2014-08-06 13:50:00,32.25,32.25,32.23,32.23,13300.0,29.6877,29.6877,29.6693,29.6693,13300.0
2014-08-06 13:55:00,32.23,32.24,32.21,32.22,26800.0,29.6693,29.6785,29.6509,29.6601,26800.0
2014-08-06 14:00:00,32.22,32.23,32.21,32.23,21700.0,29.6601,29.6693,29.6509,29.6693,21700.0
2014-08-06 14:05:00,32.23,32.24,32.22,32.23,16000.0,29.6693,29.6785,29.6601,29.6693,16000.0
2014-08-06 14:10:00,32.23,32.25,32.21,32.25,24800.0,29.6693,29.6877,29.6509,29.6877,24800.0
2014-08-06 14:15:00,32.25,32.26,32.24,32.25,12500.0,29.6877,29.6969,29.6785,29.6877,12500.0
2014-08-06 14:20:00,32.26,32.26,32.24,32.25,15100.0,29.6969,29.6969,29.6785,29.6877,15100.0
2014-08-06 14:25:00,32.25,32.26,32.24,32.25,9200.0,29.6877,29.6969,29.6785,29.6877,9200.0
2014-08-06 14:30:00,32.25,32.25,32.23,32.23,16600.0,29.6877,29.6877,29.6693,29.6693,16600.0
2014-08-06 14:35:00,32.23,32.24,32.23,32.24,14100.0,29.6693,29.6785,29.6693,29.6785,14100.0
2014-08-06 14:40:00,32.23,32.28,32.23,32.28,19300.0,29.6693,29.7154,29.6693,29.7154,19300.0
2014-08-06 14:45:00,32.27,32.28,32.24,32.25,24300.0,29.7061,29.7154,29.6785,29.6877,24300.0
2014-08-06 14:50:00,32.26,32.27,32.25,32.26,17700.0,29.6969,29.7061,29.6877,29.6969,17700.0
2014-08-06 14:55:00,32.26,32.26,32.23,32.23,24600.0,29.6969,29.6969,29.6693,29.6693,24600.0
2014-08-06 15:00:00,32.24,32.3,32.23,32.3,34000.0,29.6785,29.7338,29.6693,29.7338,34000.0
2014-08-06 15:05:00,32.3,32.3,32.27,32.29,23600.0,29.7338,29.7338,29.7061,29.7246,23600.0
2014-08-06 15:10:00,32.29,32.29,32.27,32.28,29400.0,29.7246,29.7246,29.7061,29.7154,29400.0
2014-08-06 15:15:00,32.28,32.28,32.26,32.28,27100.0,29.7154,29.7154,29.6969,29.7154,27100.0
2014-08-06 15:20:00,32.27,32.3,32.27,32.3,31700.0,29.7061,29.7338,29.7061,29.7338,31700.0
2014-08-06 15:25:00,32.3,32.33,32.3,32.32,39100.0,29.7338,29.7614,29.7338,29.7522,39100.0
2014-08-06 15:30:00,32.31,32.31,32.28,32.29,47800.0,29.743,29.743,29.7154,29.7246,47800.0
2014-08-06 15:35:00,32.29,32.32,32.28,32.32,45700.0,29.7246,29.7522,29.7154,29.7522,45700.0
2014-08-06 15:40:00,32.32,32.34,32.31,32.34,29700.0,29.7522,29.7706,29.743,29.7706,29700.0
2014-08-06 15:45:00,32.34,32.35,32.33,32.33,92700.0,29.7706,29.7798,29.7614,29.7614,92700.0
2014-08-06 15:50:00,32.34,32.34,32.33,32.34,63100.0,29.7706,29.7706,29.7614,29.7706,63100.0
2014-08-06 15:55:00,32.34,32.37,32.29,32.29,312000.0,29.7706,29.7982,29.7246,29.7246,312000.0
2014-08-07 09:30:00,32.37,32.44,32.3,32.36,24700.0,29.7982,29.8626,29.7338,29.789,24700.0
2014-08-07 09:35:00,32.39,32.39,32.29,32.37,44600.0,29.8166,29.8166,29.7246,29.7982,44600.0
2014-08-07 09:40:00,32.36,32.41,32.33,32.36,61000.0,29.789,29.835,29.7614,29.789,61000.0
2014-08-07 09:45:00,32.35,32.4,32.32,32.33,89600.0,29.7798,29.8258,29.7522,29.7614,89600.0
2014-08-07 09:50:00,32.33,32.33,32.23,32.25,24200.0,29.7614,29.7614,29.6693,29.6877,24200.0
2014-08-07 09:55:00,32.25,32.3,32.21,32.21,59000.0,29.6877,29.7338,29.6509,29.6509,59000.0
2014-08-07 10:00:00,32.21,32.38,32.21,32.35,41800.0,29.6509,29.8074,29.6509,29.7798,41800.0
2014-08-07 10:05:00,32.36,32.42,32.36,32.4,32200.0,29.789,29.8442,29.789,29.8258,32200.0
2014-08-07 10:10:00,32.4,32.44,32.37,32.43,24800.0,29.8258,29.8626,29.7982,29.8534,24800.0
2014-08-07 10:15:00,32.42,32.45,32.38,32.41,30600.0,29.8442,29.8718,29.8074,29.835,30600.0
2014-08-07 10:20:00,32.42,32.46,32.41,32.45,20000.0,29.8442,29.8811,29.835,29.8718,20000.0
2014-08-07 10:25:00,32.46,32.47,32.4,32.4,101100.0,29.8811,29.8903,29.8258,29.8258,101100.0
2014-08-07 10:30:00,32.41,32.48,32.35,32.47,120900.0,29.835,29.8995,29.7798,29.8903,120900.0
2014-08-07 10:35:00,32.47,32.47,32.44,32.47,16500.0,29.8903,29.8903,29.8626,29.8903,16500.0
2014-08-07 10:40:00,32.46,32.47,32.38,32.45,46100.0,29.8811,29.8903,29.8074,29.8718,46100.0
2014-08-07 10:45:00,32.44,32.46,32.27,32.31,41700.0,29.8626,29.8811,29.7061,29.743,41700.0
2014-08-07 10:50:00,32.3,32.38,32.26,32.28,65700.0,29.7338,29.8074,29.6969,29.7154,65700.0
2014-08-07 10:55:00,32.28,32.38,32.26,32.36,42100.0,29.7154,29.8074,29.6969,29.789,42100.0
2014-08-07 11:00:00,32.36,32.38,32.34,32.36,42300.0,29.789,29.8074,29.7706,29.789,42300.0
2014-08-07 11:05:00,32.36,32.37,32.3,32.32,29000.0,29.789,29.7982,29.7338,29.7522,29000.0
2014-08-07 11:10:00,32.31,32.32,32.25,32.25,15000.0,29.743,29.7522,29.6877,29.6877,15000.0
2014-08-07 11:15:00,32.25,32.3,32.23,32.27,94700.0,29.6877,29.7338,29.6693,29.7061,94700.0
2014-08-07 11:20:00,32.27,32.34,32.27,32.32,34600.0,29.7061,29.7706,29.7061,29.7522,34600.0
2014-08-07 11:25:00,32.31,32.31,32.25,32.25,17600.0,29.743,29.743,29.6877,29.6877,17600.0
2014-08-07 11:30:00,32.24,32.26,32.16,32.16,30500.0,29.6785,29.6969,29.6049,29.6049,30500.0
2014-08-07 11:35:00,32.15,32.18,32.11,32.11,61100.0,29.5957,29.6233,29.5589,29.5589,61100.0
2014-08-07 11:40:00,32.1,32.1,32.06,32.08,22600.0,29.5497,29.5497,29.5128,29.5312,22600.0
2014-08-07 11:45:00,32.09,32.09,32.0,32.05,28300.0,29.5405,29.5405,29.4576,29.5036,28300.0
2014-08-07 11:50:00,32.05,32.15,32.05,32.08,30900.0,29.5036,29.5957,29.5036,29.5312,30900.0
2014-08-07 11:55:00,32.08,32.1,32.06,32.09,7600.0,29.5312,29.5497,29.5128,29.5405,7600.0
2014-08-07 12:00:00,32.08,32.09,32.05,32.09,5700.0,29.5312,29.5405,29.5036,29.5405,5700.0
2014-08-07 12:05:00,32.1,32.12,32.09,32.12,6600.0,29.5497,29.5681,29.5405,29.5681,6600.0
2014-08-07 12:10:00,32.12,32.12,32.06,32.11,12800.0,29.5681,29.5681,29.5128,29.5589,12800.0
2014-08-07 12:15:00,32.1,32.12,32.06,32.12,32700.0,29.5497,29.5681,29.5128,29.5681,32700.0
2014-08-07 12:20:00,32.12,32.15,32.08,32.12,68000.0,29.5681,29.5957,29.5312,29.5681,68000.0
2014-08-07 12:25:00,32.12,32.15,32.12,32.12,15300.0,29.5681,29.5957,29.5681,29.5681,15300.0
2014-08-07 12:30:00,32.12,32.14,32.08,32.1,14000.0,29.5681,29.5865,29.5312,29.5497,14000.0
2014-08-07 12:35:00,32.09,32.12,32.01,32.12,26800.0,29.5405,29.5681,29.4668,29.5681,26800.0
2014-08-07 12:40:00,32.12,32.12,32.06,32.08,36800.0,29.5681,29.5681,29.5128,29.5312,36800.0
2014-08-07 12:45:00,32.09,32.1,32.07,32.1,7500.0,29.5405,29.5497,29.522,29.5497,7500.0
2014-08-07 12:50:00,32.1,32.13,32.09,32.1,23400.0,29.5497,29.5773,29.5405,29.5497,23400.0
2014-08-07 12:55:00,32.1,32.11,32.09,32.1,5500.0,29.5497,29.5589,29.5405,29.5497,5500.0
2014-08-07 13:00:00,32.1,32.11,32.1,32.11,2300.0,29.5497,29.5589,29.5497,29.5589,2300.0
2014-08-07 13:05:00,32.11,32.15,32.11,32.14,11800.0,29.5589,29.5957,29.5589,29.5865,11800.0
2014-08-07 13:10:00,32.15,32.16,32.13,32.13,8500.0,29.5957,29.6049,29.5773,29.5773,8500.0
2014-08-07 13:15:00,32.13,32.14,32.11,32.13,17000.0,29.5773,29.5865,29.5589,29.5773,17000.0
2014-08-07 13:20:00,32.13,32.14,32.12,32.13,8700.0,29.5773,29.5865,29.5681,29.5773,8700.0
2014-08-07 13:25:00,32.13,32.13,32.09,32.09,15000.0,29.5773,29.5773,29.5405,29.5405,15000.0
2014-08-07 13:30:00,32.1,32.11,32.05,32.06,12100.0,29.5497,29.5589,29.5036,29.5128,12100.0
2014-08-07 13:35:00,32.06,32.07,32.02,32.03,17500.0,29.5128,29.522,29.476,29.4852,17500.0
2014-08-07 13:40:00,32.04,32.07,32.04,32.07,21200.0,29.4944,29.522,29.4944,29.522,21200.0
2014-08-07 13:45:00,32.07,32.1,32.07,32.09,17700.0,29.522,29.5497,29.522,29.5405,17700.0
2014-08-07 13:50:00,32.09,32.09,32.06,32.06,15400.0,29.5405,29.5405,29.5128,29.5128,15400.0
2014-08-07 13:55:00,32.06,32.06,32.03,32.03,13900.0,29.5128,29.5128,29.4852,29.4852,13900.0
2014-08-07 14:00:00,32.03,32.05,32.01,32.03,24400.0,29.4852,29.5036,29.4668,29.4852,24400.0
2014-08-07 14:05:00,32.03,32.05,32.03,32.05,13400.0,29.4852,29.5036,29.4852,29.5036,13400.0
2014-08-07 14:10:00,32.05,32.05,32.04,32.04,15100.0,29.5036,29.5036,29.4944,29.4944,15100.0
2014-08-07 14:15:00,32.05,32.11,32.04,32.09,62700.0,29.5036,29.5589,29.4944,29.5405,62700.0
2014-08-07 14:20:00,32.09,32.09,32.07,32.08,13900.0,29.5405,29.5405,29.522,29.5312,13900.0
2014-08-07 14:25:00,32.07,32.08,32.06,32.06,15900.0,29.522,29.5312,29.5128,29.5128,15900.0
2014-08-07 14:30:00,32.06,32.08,32.05,32.07,42200.0,29.5128,29.5312,29.5036,29.522,42200.0
2014-08-07 14:35:00,32.06,32.07,32.0,32.0,39200.0,29.5128,29.522,29.4576,29.4576,39200.0
2014-08-07 14:40:00,32.0,32.05,32.0,32.02,35100.0,29.4576,29.5036,29.4576,29.476,35100.0
2014-08-07 14:45:00,32.02,32.03,32.0,32.03,27500.0,29.476,29.4852,29.4576,29.4852,27500.0
2014-08-07 14:50:00,32.03,32.06,32.03,32.05,32400.0,29.4852,29.5128,29.4852,29.5036,32400.0
2014-08-07 14:55:00,32.05,32.05,31.98,31.98,27500.0,29.5036,29.5036,29.4392,29.4392,27500.0
2014-08-07 15:00:00,31.98,31.99,31.95,31.96,32700.0,29.4392,29.4484,29.4116,29.4208,32700.0
2014-08-07 15:05:00,31.96,31.96,31.87,31.94,84400.0,29.4208,29.4208,29.3379,29.4024,84400.0
2014-08-07 15:10:00,31.94,31.95,31.86,31.86,40100.0,29.4024,29.4116,29.3287,29.3287,40100.0
2014-08-07 15:15:00,31.87,31.91,31.83,31.89,77900.0,29.3379,29.3748,29.3011,29.3563,77900.0
2014-08-07 15:20:00,31.88,31.9,31.82,31.86,80900.0,29.3471,29.3655,29.2919,29.3287,80900.0
2014-08-07 15:25:00,31.86,31.89,31.79,31.8,154900.0,29.3287,29.3563,29.2643,29.2735,154900.0
2014-08-07 15:30:00,31.81,31.81,31.67,31.72,258700.0,29.2827,29.2827,29.1538,29.1998,258700.0
2014-08-07 15:35:00,31.72,31.83,31.72,31.8,89000.0,29.1998,29.3011,29.1998,29.2735,89000.0
2014-08-07 15:40:00,31.79,31.82,31.77,31.81,104200.0,29.2643,29.2919,29.2459,29.2827,104200.0
2014-08-07 15:45:00,31.81,31.81,31.74,31.76,92600.0,29.2827,29.2827,29.2183,29.2367,92600.0
2014-08-07 15:50:00,31.75,31.84,31.75,31.81,143700.0,29.2275,29.3103,29.2275,29.2827,143700.0
2014-08-07 15:55:00,31.81,31.83,31.79,31.8,228500.0,29.2827,29.3011,29.2643,29.2735,228500.0
2014-08-08 09:30:00,31.8,31.91,31.8,31.88,22400.0,29.2735,29.3748,29.2735,29.3471,22400.0
2014-08-08 09:35:00,31.88,31.91,31.82,31.85,36100.0,29.3471,29.3748,29.2919,29.3195,36100.0
2014-08-08 09:40:00,31.85,31.94,31.84,31.85,61900.0,29.3195,29.4024,29.3103,29.3195,61900.0
2014-08-08 09:45:00,31.85,31.86,31.82,31.84,14900.0,29.3195,29.3287,29.2919,29.3103,14900.0
2014-08-08 09:50:00,31.85,31.92,31.85,31.9,11000.0,29.3195,29.384,29.3195,29.3655,11000.0
2014-08-08 09:55:00,31.92,31.99,31.91,31.99,26900.0,29.384,29.4484,29.3748,29.4484,26900.0
2014-08-08 10:00:00,31.99,32.06,31.96,32.02,147600.0,29.4484,29.5128,29.4208,29.476,147600.0
2014-08-08 10:05:00,32.02,32.09,32.0,32.02,23900.0,29.476,29.5405,29.4576,29.476,23900.0
2014-08-08 10:10:00,32.01,32.02,31.98,32.0,26200.0,29.4668,29.476,29.4392,29.4576,26200.0
2014-08-08 10:15:00,31.99,32.01,31.96,32.0,14600.0,29.4484,29.4668,29.4208,29.4576,14600.0
2014-08-08 10:20:00,31.99,32.04,31.98,32.03,20000.0,29.4484,29.4944,29.4392,29.4852,20000.0
2014-08-08 10:25:00,32.03,32.03,31.97,31.98,5900.0,29.4852,29.4852,29.43,29.4392,5900.0
2014-08-08 10:30:00,31.99,32.01,31.97,31.99,6400.0,29.4484,29.4668,29.43,29.4484,6400.0
2014-08-08 10:35:00,31.99,32.05,31.96,32.04,23600.0,29.4484,29.5036,29.4208,29.4944,23600.0
2014-08-08 10:40:00,32.03,32.1,32.02,32.08,28100.0,29.4852,29.5497,29.476,29.5312,28100.0
2014-08-08 10:45:00,32.08,32.13,32.08,32.09,27200.0,29.5312,29.5773,29.5312,29.5405,27200.0
2014-08-08 10:50:00,32.09,32.13,32.06,32.1,27700.0,29.5405,29.5773,29.5128,29.5497,27700.0
2014-08-08 10:55:00,32.1,32.12,32.07,32.07,19700.0,29.5497,29.5681,29.522,29.522,19700.0
2014-08-08 11:00:00,32.06,32.09,32.06,32.07,13600.0,29.5128,29.5405,29.5128,29.522,13600.0
2014-08-08 11:05:00,32.08,32.09,32.03,32.05,34700.0,29.5312,29.5405,29.4852,29.5036,34700.0
2014-08-08 11:10:00,32.05,32.11,32.05,32.07,15900.0,29.5036,29.5589,29.5036,29.522,15900.0
2014-08-08 11:15:00,32.08,32.09,32.06,32.08,21900.0,29.5312,29.5405,29.5128,29.5312,21900.0
2014-08-08 11:20:00,32.08,32.08,32.05,32.05,18700.0,29.5312,29.5312,29.5036,29.5036,18700.0
2014-08-08 11:25:00,32.06,32.09,32.05,32.08,18200.0,29.5128,29.5405,29.5036,29.5312,18200.0
2014-08-08 11:30:00,32.08,32.1,32.07,32.08,5200.0,29.5312,29.5497,29.522,29.5312,5200.0
2014-08-08 11:35:00,32.08,32.1,32.06,32.07,8700.0,29.5312,29.5497,29.5128,29.522,8700.0
2014-08-08 11:40:00,32.07,32.09,32.06,32.07,12900.0,29.522,29.5405,29.5128,29.522,12900.0
2014-08-08 11:45:00,32.07,32.08,32.06,32.06,11900.0,29.522,29.5312,29.5128,29.5128,11900.0
2014-08-08 11:50:00,32.06,32.11,32.06,32.08,20300.0,29.5128,29.5589,29.5128,29.5312,20300.0
2014-08-08 11:55:00,32.07,32.1,32.07,32.07,6200.0,29.522,29.5497,29.522,29.522,6200.0
2014-08-08 12:00:00,32.06,32.07,32.06,32.06,6000.0,29.5128,29.522,29.5128,29.5128,6000.0
2014-08-08 12:05:00,32.06,32.1,32.05,32.07,37900.0,29.5128,29.5497,29.5036,29.522,37900.0
2014-08-08 12:10:00,32.07,32.07,32.04,32.04,5400.0,29.522,29.522,29.4944,29.4944,5400.0
2014-08-08 12:15:00,32.04,32.1,32.03,32.03,41900.0,29.4944,29.5497,29.4852,29.4852,41900.0
2014-08-08 12:20:00,32.03,32.03,32.0,32.0,11100.0,29.4852,29.4852,29.4576,29.4576,11100.0
2014-08-08 12:25:00,32.0,32.04,32.0,32.04,14400.0,29.4576,29.4944,29.4576,29.4944,14400.0
2014-08-08 12:30:00,32.04,32.05,32.01,32.01,24400.0,29.4944,29.5036,29.4668,29.4668,24400.0
2014-08-08 12:35:00,32.01,32.02,32.0,32.01,5600.0,29.4668,29.476,29.4576,29.4668,5600.0
2014-08-08 12:40:00,32.01,32.02,32.0,32.01,18600.0,29.4668,29.476,29.4576,29.4668,18600.0
2014-08-08 12:45:00,32.01,32.02,31.96,31.97,20300.0,29.4668,29.476,29.4208,29.43,20300.0
2014-08-08 12:50:00,31.97,31.99,31.96,31.96,10700.0,29.43,29.4484,29.4208,29.4208,10700.0
2014-08-08 12:55:00,31.97,31.97,31.94,31.95,11800.0,29.43,29.43,29.4024,29.4116,11800.0
2014-08-08 13:00:00,31.94,31.97,31.94,31.97,10000.0,29.4024,29.43,29.4024,29.43,10000.0
2014-08-08 13:05:00,31.98,31.99,31.96,31.98,13900.0,29.4392,29.4484,29.4208,29.4392,13900.0
2014-08-08 13:10:00,31.97,32.0,31.97,32.0,9700.0,29.43,29.4576,29.43,29.4576,9700.0
2014-08-08 13:15:00,32.01,32.09,32.01,32.08,21900.0,29.4668,29.5405,29.4668,29.5312,21900.0
2014-08-08 13:20:00,32.09,32.13,32.08,32.13,13200.0,29.5405,29.5773,29.5312,29.5773,13200.0
2014-08-08 13:25:00,32.13,32.2,32.13,32.19,19700.0,29.5773,29.6417,29.5773,29.6325,19700.0
2014-08-08 13:30:00,32.19,32.19,32.14,32.19,34500.0,29.6325,29.6325,29.5865,29.6325,34500.0
2014-08-08 13:35:00,32.19,32.2,32.16,32.19,26200.0,29.6325,29.6417,29.6049,29.6325,26200.0
2014-08-08 13:40:00,32.2,32.22,32.18,32.2,37200.0,29.6417,29.6601,29.6233,29.6417,37200.0
2014-08-08 13:45:00,32.2,32.21,32.16,32.17,52500.0,29.6417,29.6509,29.6049,29.6141,52500.0
2014-08-08 13:50:00,32.17,32.19,32.15,32.17,46200.0,29.6141,29.6325,29.5957,29.6141,46200.0
2014-08-08 13:55:00,32.18,32.2,32.17,32.19,14900.0,29.6233,29.6417,29.6141,29.6325,14900.0
2014-08-08 14:00:00,32.18,32.23,32.18,32.22,22700.0,29.6233,29.6693,29.6233,29.6601,22700.0
2014-08-08 14:05:00,32.22,32.25,32.18,32.2,15600.0,29.6601,29.6877,29.6233,29.6417,15600.0
2014-08-08 14:10:00,32.2,32.25,32.2,32.22,31900.0,29.6417,29.6877,29.6417,29.6601,31900.0
2014-08-08 14:15:00,32.23,32.23,32.2,32.2,9400.0,29.6693,29.6693,29.6417,29.6417,9400.0
2014-08-08 14:20:00,32.21,32.25,32.2,32.22,49600.0,29.6509,29.6877,29.6417,29.6601,49600.0
2014-08-08 14:25:00,32.21,32.23,32.2,32.23,7400.0,29.6509,29.6693,29.6417,29.6693,7400.0
2014-08-08 14:30:00,32.23,32.24,32.21,32.22,7700.0,29.6693,29.6785,29.6509,29.6601,7700.0
2014-08-08 14:35:00,32.23,32.24,32.23,32.23,6500.0,29.6693,29.6785,29.6693,29.6693,6500.0
2014-08-08 14:40:00,32.23,32.23,32.21,32.21,10200.0,29.6693,29.6693,29.6509,29.6509,10200.0
2014-08-08 14:45:00,32.21,32.23,32.21,32.21,8400.0,29.6509,29.6693,29.6509,29.6509,8400.0
2014-08-08 14:50:00,32.22,32.23,32.21,32.22,7200.0,29.6601,29.6693,29.6509,29.6601,7200.0
2014-08-08 14:55:00,32.22,32.25,32.2,32.22,47000.0,29.6601,29.6877,29.6417,29.6601,47000.0
2014-08-08 15:00:00,32.21,32.22,32.15,32.16,54800.0,29.6509,29.6601,29.5957,29.6049,54800.0
2014-08-08 15:05:00,32.17,32.19,32.15,32.16,10800.0,29.6141,29.6325,29.5957,29.6049,10800.0
2014-08-08 15:10:00,32.16,32.17,32.13,32.16,11900.0,29.6049,29.6141,29.5773,29.6049,11900.0
2014-08-08 15:15:00,32.17,32.17,32.15,32.16,14600.0,29.6141,29.6141,29.5957,29.6049,14600.0
2014-08-08 15:20:00,32.16,32.17,32.15,32.16,11600.0,29.6049,29.6141,29.5957,29.6049,11600.0
2014-08-08 15:25:00,32.15,32.21,32.15,32.2,77400.0,29.5957,29.6509,29.5957,29.6417,77400.0
2014-08-08 15:30:00,32.2,32.24,32.2,32.23,15900.0,29.6417,29.6785,29.6417,29.6693,15900.0
2014-08-08 15:35:00,32.23,32.27,32.23,32.27,36700.0,29.6693,29.7061,29.6693,29.7061,36700.0
2014-08-08 15:40:00,32.27,32.29,32.25,32.28,30700.0,29.7061,29.7246,29.6877,29.7154,30700.0
2014-08-08 15:45:00,32.29,32.31,32.28,32.29,58600.0,29.7246,29.743,29.7154,29.7246,58600.0
2014-08-08 15:50:00,32.3,32.32,32.28,32.3,59800.0,29.7338,29.7522,29.7154,29.7338,59800.0
2014-08-08 15:55:00,32.31,32.34,32.3,32.31,119200.0,29.743,29.7706,29.7338,29.743,119200.0
2014-08-11 09:30:00,32.46,32.51,32.4,32.49,30500.0,29.8811,29.9271,29.8258,29.9087,30500.0
2014-08-11 09:35:00,32.47,32.5,32.38,32.49,61300.0,29.8903,29.9179,29.8074,29.9087,61300.0
2014-08-11 09:40:00,32.5,32.5,32.41,32.45,26700.0,29.9179,29.9179,29.835,29.8718,26700.0
2014-08-11 09:45:00,32.46,32.46,32.39,32.41,13400.0,29.8811,29.8811,29.8166,29.835,13400.0
2014-08-11 09:50:00,32.42,32.47,32.41,32.46,51300.0,29.8442,29.8903,29.835,29.8811,51300.0
2014-08-11 09:55:00,32.46,32.49,32.45,32.45,17200.0,29.8811,29.9087,29.8718,29.8718,17200.0
2014-08-11 10:00:00,32.46,32.48,32.43,32.47,21900.0,29.8811,29.8995,29.8534,29.8903,21900.0
2014-08-11 10:05:00,32.47,32.47,32.41,32.43,80900.0,29.8903,29.8903,29.835,29.8534,80900.0
2014-08-11 10:10:00,32.43,32.47,32.41,32.46,192500.0,29.8534,29.8903,29.835,29.8811,192500.0
2014-08-11 10:15:00,32.46,32.49,32.42,32.48,87800.0,29.8811,29.9087,29.8442,29.8995,87800.0
2014-08-11 10:20:00,32.47,32.5,32.45,32.5,11100.0,29.8903,29.9179,29.8718,29.9179,11100.0
2014-08-11 10:25:00,32.5,32.5,32.43,32.43,7500.0,29.9179,29.9179,29.8534,29.8534,7500.0
2014-08-11 10:30:00,32.43,32.46,32.42,32.45,17200.0,29.8534,29.8811,29.8442,29.8718,17200.0
2014-08-11 10:35:00,32.45,32.48,32.44,32.48,9100.0,29.8718,29.8995,29.8626,29.8995,9100.0
2014-08-11 10:40:00,32.47,32.51,32.47,32.51,14700.0,29.8903,29.9271,29.8903,29.9271,14700.0
2014-08-11 10:45:00,32.5,32.52,32.48,32.51,9000.0,29.9179,29.9363,29.8995,29.9271,9000.0
2014-08-11 10:50:00,32.5,32.52,32.47,32.52,15700.0,29.9179,29.9363,29.8903,29.9363,15700.0
2014-08-11 10:55:00,32.52,32.52,32.51,32.52,8300.0,29.9363,29.9363,29.9271,29.9363,8300.0
2014-08-11 11:00:00,32.52,32.54,32.52,32.54,11900.0,29.9363,29.9547,29.9363,29.9547,11900.0
2014-08-11 11:05:00,32.53,32.58,32.53,32.58,19000.0,29.9455,29.9915,29.9455,29.9915,19000.0
2014-08-11 11:10:00,32.58,32.63,32.58,32.62,15100.0,29.9915,30.0375,29.9915,30.0283,15100.0
2014-08-11 11:15:00,32.62,32.65,32.61,32.62,13000.0,30.0283,30.056,30.0191,30.0283,13000.0
2014-08-11 11:20:00,32.62,32.64,32.61,32.62,20100.0,30.0283,30.0468,30.0191,30.0283,20100.0
2014-08-11 11:25:00,32.61,32.63,32.6,32.63,13200.0,30.0191,30.0375,30.0099,30.0375,13200.0
2014-08-11 11:30:00,32.63,32.63,32.61,32.61,4700.0,30.0375,30.0375,30.0191,30.0191,4700.0
2014-08-11 11:35:00,32.62,32.63,32.6,32.63,36200.0,30.0283,30.0375,30.0099,30.0375,36200.0
2014-08-11 11:40:00,32.63,32.63,32.58,32.6,5300.0,30.0375,30.0375,29.9915,30.0099,5300.0
2014-08-11 11:45:00,32.59,32.59,32.56,32.58,17500.0,30.0007,30.0007,29.9731,29.9915,17500.0
2014-08-11 11:50:00,32.59,32.61,32.56,32.58,28600.0,30.0007,30.0191,29.9731,29.9915,28600.0
2014-08-11 11:55:00,32.58,32.59,32.57,32.59,12900.0,29.9915,30.0007,29.9823,30.0007,12900.0
2014-08-11 12:00:00,32.59,32.59,32.56,32.58,48700.0,30.0007,30.0007,29.9731,29.9915,48700.0
2014-08-11 12:05:00,32.59,32.61,32.57,32.6,38400.0,30.0007,30.0191,29.9823,30.0099,38400.0
2014-08-11 12:10:00,32.59,32.61,32.58,32.58,13500.0,30.0007,30.0191,29.9915,29.9915,13500.0
2014-08-11 12:15:00,32.58,32.58,32.57,32.57,8100.0,29.9915,29.9915,29.9823,29.9823,8100.0
2014-08-11 12:20:00,32.57,32.6,32.57,32.59,6700.0,29.9823,30.0099,29.9823,30.0007,6700.0
2014-08-11 12:25:00,32.6,32.6,32.58,32.58,12400.0,30.0099,30.0099,29.9915,29.9915,12400.0
2014-08-11 12:30:00,32.59,32.59,32.57,32.57,10500.0,30.0007,30.0007,29.9823,29.9823,10500.0
2014-08-11 12:35:00,32.57,32.6,32.57,32.6,7000.0,29.9823,30.0099,29.9823,30.0099,7000.0
2014-08-11 12:40:00,32.6,32.61,32.59,32.61,4000.0,30.0099,30.0191,30.0007,30.0191,4000.0
2014-08-11 12:45:00,32.61,32.61,32.58,32.59,14200.0,30.0191,30.0191,29.9915,30.0007,14200.0
2014-08-11 12:50:00,32.59,32.59,32.58,32.58,7300.0,30.0007,30.0007,29.9915,29.9915,7300.0
2014-08-11 12:55:00,32.58,32.6,32.57,32.59,12000.0,29.9915,30.0099,29.9823,30.0007,12000.0
2014-08-11 13:00:00,32.58,32.59,32.57,32.57,13600.0,29.9915,30.0007,29.9823,29.9823,13600.0
2014-08-11 13:05:00,32.58,32.59,32.57,32.58,17300.0,29.9915,30.0007,29.9823,29.9915,17300.0
2014-08-11 13:10:00,32.59,32.59,32.58,32.58,2200.0,30.0007,30.0007,29.9915,29.9915,2200.0
2014-08-11 13:15:00,32.58,32.61,32.58,32.59,21700.0,29.9915,30.0191,29.9915,30.0007,21700.0
2014-08-11 13:20:00,32.6,32.6,32.58,32.58,8600.0,30.0099,30.0099,29.9915,29.9915,8600.0
2014-08-11 13:25:00,32.58,32.59,32.58,32.58,6800.0,29.9915,30.0007,29.9915,29.9915,6800.0
2014-08-11 13:30:00,32.58,32.61,32.58,32.59,25900.0,29.9915,30.0191,29.9915,30.0007,25900.0
2014-08-11 13:35:00,32.59,32.59,32.58,32.58,6700.0,30.0007,30.0007,29.9915,29.9915,6700.0
2014-08-11 13:40:00,32.58,32.6,32.58,32.58,10800.0,29.9915,30.0099,29.9915,29.9915,10800.0
2014-08-11 13:45:00,32.58,32.59,32.58,32.59,3900.0,29.9915,30.0007,29.9915,30.0007,3900.0
2014-08-11 13:50:00,32.59,32.61,32.57,32.59,73000.0,30.0007,30.0191,29.9823,30.0007,73000.0
2014-08-11 13:55:00,32.58,32.58,32.55,32.56,33000.0,29.9915,29.9915,29.9639,29.9731,33000.0
2014-08-11 14:00:00,32.55,32.55,32.51,32.53,13900.0,29.9639,29.9639,29.9271,29.9455,13900.0
2014-08-11 14:05:00,32.53,32.54,32.51,32.54,20800.0,29.9455,29.9547,29.9271,29.9547,20800.0
2014-08-11 14:10:00,32.53,32.54,32.52,32.54,13600.0,29.9455,29.9547,29.9363,29.9547,13600.0
2014-08-11 14:15:00,32.54,32.57,32.53,32.57,7600.0,29.9547,29.9823,29.9455,29.9823,7600.0
2014-08-11 14:20:00,32.56,32.57,32.54,32.54,7200.0,29.9731,29.9823,29.9547,29.9547,7200.0
2014-08-11 14:25:00,32.54,32.54,32.52,32.53,11500.0,29.9547,29.9547,29.9363,29.9455,11500.0
2014-08-11 14:30:00,32.52,32.61,32.52,32.56,88500.0,29.9363,30.0191,29.9363,29.9731,88500.0
2014-08-11 14:35:00,32.55,32.57,32.55,32.57,26800.0,29.9639,29.9823,29.9639,29.9823,26800.0
2014-08-11 14:40:00,32.57,32.61,32.56,32.56,40200.0,29.9823,30.0191,29.9731,29.9731,40200.0
2014-08-11 14:45:00,32.57,32.58,32.55,32.58,12200.0,29.9823,29.9915,29.9639,29.9915,12200.0
2014-08-11 14:50:00,32.58,32.58,32.56,32.57,10500.0,29.9915,29.9915,29.9731,29.9823,10500.0
2014-08-11 14:55:00,32.56,32.57,32.56,32.56,13100.0,29.9731,29.9823,29.9731,29.9731,13100.0
2014-08-11 15:00:00,32.57,32.61,32.56,32.61,19200.0,29.9823,30.0191,29.9731,30.0191,19200.0
2014-08-11 15:05:00,32.61,32.63,32.59,32.62,24000.0,30.0191,30.0375,30.0007,30.0283,24000.0
2014-08-11 15:10:00,32.62,32.62,32.58,32.6,22600.0,30.0283,30.0283,29.9915,30.0099,22600.0
2014-08-11 15:15:00,32.61,32.62,32.6,32.6,18700.0,30.0191,30.0283,30.0099,30.0099,18700.0
2014-08-11 15:20:00,32.6,32.61,32.6,32.6,14900.0,30.0099,30.0191,30.0099,30.0099,14900.0
2014-08-11 15:25:00,32.61,32.61,32.58,32.58,19300.0,30.0191,30.0191,29.9915,29.9915,19300.0
2014-08-11 15:30:00,32.58,32.6,32.55,32.55,62300.0,29.9915,30.0099,29.9639,29.9639,62300.0
2014-08-11 15:35:00,32.55,32.57,32.54,32.56,50000.0,29.9639,29.9823,29.9547,29.9731,50000.0
2014-08-11 15:40:00,32.56,32.58,32.56,32.56,40700.0,29.9731,29.9915,29.9731,29.9731,40700.0
2014-08-11 15:45:00,32.57,32.58,32.56,32.57,92500.0,29.9823,29.9915,29.9731,29.9823,92500.0
2014-08-11 15:50:00,32.57,32.6,32.57,32.6,77200.0,29.9823,30.0099,29.9823,30.0099,77200.0
2014-08-11 15:55:00,32.59,32.61,32.58,32.59,96800.0,30.0007,30.0191,29.9915,30.0007,96800.0
2014-08-12 09:30:00,32.48,32.58,32.35,32.43,53800.0,29.8995,29.9915,29.7798,29.8534,53800.0
2014-08-12 09:35:00,32.41,32.58,32.41,32.57,28900.0,29.835,29.9915,29.835,29.9823,28900.0
2014-08-12 09:40:00,32.59,32.64,32.58,32.63,24900.0,30.0007,30.0468,29.9915,30.0375,24900.0
2014-08-12 09:45:00,32.62,32.62,32.55,32.58,6600.0,30.0283,30.0283,29.9639,29.9915,6600.0
2014-08-12 09:50:00,32.58,32.58,32.55,32.57,17700.0,29.9915,29.9915,29.9639,29.9823,17700.0
2014-08-12 09:55:00,32.56,32.59,32.54,32.59,24000.0,29.9731,30.0007,29.9547,30.0007,24000.0
2014-08-12 10:00:00,32.59,32.59,32.57,32.57,18900.0,30.0007,30.0007,29.9823,29.9823,18900.0
2014-08-12 10:05:00,32.58,32.62,32.56,32.56,33900.0,29.9915,30.0283,29.9731,29.9731,33900.0
2014-08-12 10:10:00,32.56,32.6,32.54,32.6,42200.0,29.9731,30.0099,29.9547,30.0099,42200.0
2014-08-12 10:15:00,32.6,32.6,32.59,32.59,6400.0,30.0099,30.0099,30.0007,30.0007,6400.0
2014-08-12 10:20:00,32.59,32.69,32.59,32.69,44900.0,30.0007,30.0928,30.0007,30.0928,44900.0
2014-08-12 10:25:00,32.69,32.69,32.64,32.65,17200.0,30.0928,30.0928,30.0468,30.056,17200.0
2014-08-12 10:30:00,32.65,32.67,32.62,32.62,13100.0,30.056,30.0744,30.0283,30.0283,13100.0
2014-08-12 10:35:00,32.62,32.66,32.61,32.64,41500.0,30.0283,30.0652,30.0191,30.0468,41500.0
2014-08-12 10:40:00,32.64,32.67,32.62,32.63,25500.0,30.0468,30.0744,30.0283,30.0375,25500.0
2014-08-12 10:45:00,32.62,32.69,32.62,32.66,44100.0,30.0283,30.0928,30.0283,30.0652,44100.0
2014-08-12 10:50:00,32.66,32.66,32.63,32.63,8000.0,30.0652,30.0652,30.0375,30.0375,8000.0
2014-08-12 10:55:00,32.64,32.65,32.62,32.62,16800.0,30.0468,30.056,30.0283,30.0283,16800.0
2014-08-12 11:00:00,32.62,32.62,32.53,32.55,15900.0,30.0283,30.0283,29.9455,29.9639,15900.0
2014-08-12 11:05:00,32.54,32.55,32.52,32.54,9000.0,29.9547,29.9639,29.9363,29.9547,9000.0
2014-08-12 11:10:00,32.54,32.61,32.54,32.56,66500.0,29.9547,30.0191,29.9547,29.9731,66500.0
2014-08-12 11:15:00,32.56,32.56,32.52,32.53,8300.0,29.9731,29.9731,29.9363,29.9455,8300.0
2014-08-12 11:20:00,32.53,32.54,32.52,32.52,6300.0,29.9455,29.9547,29.9363,29.9363,6300.0
2014-08-12 11:25:00,32.52,32.54,32.52,32.53,12900.0,29.9363,29.9547,29.9363,29.9455,12900.0
2014-08-12 11:30:00,32.53,32.55,32.52,32.55,26400.0,29.9455,29.9639,29.9363,29.9639,26400.0
2014-08-12 11:35:00,32.56,32.56,32.54,32.54,6300.0,29.9731,29.9731,29.9547,29.9547,6300.0
2014-08-12 11:40:00,32.54,32.54,32.52,32.52,4500.0,29.9547,29.9547,29.9363,29.9363,4500.0
2014-08-12 11:45:00,32.52,32.54,32.52,32.52,7200.0,29.9363,29.9547,29.9363,29.9363,7200.0
2014-08-12 11:50:00,32.53,32.55,32.52,32.54,6900.0,29.9455,29.9639,29.9363,29.9547,6900.0
2014-08-12 11:55:00,32.54,32.54,32.52,32.54,15600.0,29.9547,29.9547,29.9363,29.9547,15600.0
2014-08-12 12:00:00,32.53,32.55,32.52,32.53,44000.0,29.9455,29.9639,29.9363,29.9455,44000.0
2014-08-12 12:05:00,32.54,32.55,32.52,32.55,7400.0,29.9547,29.9639,29.9363,29.9639,7400.0
2014-08-12 12:10:00,32.55,32.56,32.52,32.53,34800.0,29.9639,29.9731,29.9363,29.9455,34800.0
2014-08-12 12:15:00,32.53,32.54,32.52,32.52,66600.0,29.9455,29.9547,29.9363,29.9363,66600.0
2014-08-12 12:20:00,32.53,32.53,32.5,32.51,19100.0,29.9455,29.9455,29.9179,29.9271,19100.0
2014-08-12 12:25:00,32.51,32.53,32.5,32.5,30500.0,29.9271,29.9455,29.9179,29.9179,30500.0
2014-08-12 12:30:00,32.51,32.52,32.5,32.51,6900.0,29.9271,29.9363,29.9179,29.9271,6900.0
2014-08-12 12:35:00,32.52,32.57,32.52,32.54,174000.0,29.9363,29.9823,29.9363,29.9547,174000.0
2014-08-12 12:40:00,32.54,32.59,32.54,32.57,122500.0,29.9547,30.0007,29.9547,29.9823,122500.0
2014-08-12 12:45:00,32.58,32.59,32.55,32.55,6900.0,29.9915,30.0007,29.9639,29.9639,6900.0
2014-08-12 12:50:00,32.55,32.55,32.51,32.54,118700.0,29.9639,29.9639,29.9271,29.9547,118700.0
2014-08-12 12:55:00,32.55,32.6,32.54,32.55,71000.0,29.9639,30.0099,29.9547,29.9639,71000.0
2014-08-12 13:00:00,32.55,32.55,32.53,32.53,8000.0,29.9639,29.9639,29.9455,29.9455,8000.0
2014-08-12 13:05:00,32.53,32.56,32.53,32.56,7900.0,29.9455,29.9731,29.9455,29.9731,7900.0
2014-08-12 13:10:00,32.55,32.55,32.53,32.53,4100.0,29.9639,29.9639,29.9455,29.9455,4100.0
2014-08-12 13:15:00,32.53,32.56,32.53,32.55,22900.0,29.9455,29.9731,29.9455,29.9639,22900.0
2014-08-12 13:20:00,32.55,32.56,32.53,32.53,6400.0,29.9639,29.9731,29.9455,29.9455,6400.0
2014-08-12 13:25:00,32.54,32.56,32.54,32.54,5700.0,29.9547,29.9731,29.9547,29.9547,5700.0
2014-08-12 13:30:00,32.55,32.57,32.53,32.53,12500.0,29.9639,29.9823,29.9455,29.9455,12500.0
2014-08-12 13:35:00,32.52,32.56,32.51,32.52,34300.0,29.9363,29.9731,29.9271,29.9363,34300.0
2014-08-12 13:40:00,32.52,32.54,32.5,32.5,24900.0,29.9363,29.9547,29.9179,29.9179,24900.0
2014-08-12 13:45:00,32.5,32.5,32.46,32.48,10300.0,29.9179,29.9179,29.8811,29.8995,10300.0
2014-08-12 13:50:00,32.48,32.51,32.47,32.5,41100.0,29.8995,29.9271,29.8903,29.9179,41100.0
2014-08-12 13:55:00,32.49,32.49,32.45,32.46,12200.0,29.9087,29.9087,29.8718,29.8811,12200.0
2014-08-12 14:00:00,32.46,32.47,32.44,32.45,10600.0,29.8811,29.8903,29.8626,29.8718,10600.0
2014-08-12 14:05:00,32.45,32.49,32.44,32.44,50700.0,29.8718,29.9087,29.8626,29.8626,50700.0
2014-08-12 14:10:00,32.45,32.46,32.42,32.43,19200.0,29.8718,29.8811,29.8442,29.8534,19200.0
2014-08-12 14:15:00,32.44,32.47,32.41,32.46,41600.0,29.8626,29.8903,29.835,29.8811,41600.0
2014-08-12 14:20:00,32.45,32.47,32.44,32.47,8700.0,29.8718,29.8903,29.8626,29.8903,8700.0
2014-08-12 14:25:00,32.47,32.47,32.44,32.44,13200.0,29.8903,29.8903,29.8626,29.8626,13200.0
2014-08-12 14:30:00,32.44,32.45,32.42,32.45,8800.0,29.8626,29.8718,29.8442,29.8718,8800.0
2014-08-12 14:35:00,32.44,32.48,32.44,32.48,6100.0,29.8626,29.8995,29.8626,29.8995,6100.0
2014-08-12 14:40:00,32.48,32.51,32.46,32.49,9000.0,29.8995,29.9271,29.8811,29.9087,9000.0
2014-08-12 14:45:00,32.49,32.49,32.45,32.46,8700.0,29.9087,29.9087,29.8718,29.8811,8700.0
2014-08-12 14:50:00,32.46,32.49,32.45,32.49,22100.0,29.8811,29.9087,29.8718,29.9087,22100.0
2014-08-12 14:55:00,32.5,32.52,32.49,32.49,75100.0,29.9179,29.9363,29.9087,29.9087,75100.0
2014-08-12 15:00:00,32.5,32.5,32.48,32.48,44700.0,29.9179,29.9179,29.8995,29.8995,44700.0
2014-08-12 15:05:00,32.48,32.5,32.45,32.48,68100.0,29.8995,29.9179,29.8718,29.8995,68100.0
2014-08-12 15:10:00,32.48,32.48,32.46,32.46,9000.0,29.8995,29.8995,29.8811,29.8811,9000.0
2014-08-12 15:15:00,32.47,32.48,32.45,32.46,17300.0,29.8903,29.8995,29.8718,29.8811,17300.0
2014-08-12 15:20:00,32.45,32.48,32.45,32.46,55700.0,29.8718,29.8995,29.8718,29.8811,55700.0
2014-08-12 15:25:00,32.46,32.46,32.41,32.41,26000.0,29.8811,29.8811,29.835,29.835,26000.0
2014-08-12 15:30:00,32.41,32.46,32.41,32.43,69600.0,29.835,29.8811,29.835,29.8534,69600.0
2014-08-12 15:35:00,32.44,32.45,32.43,32.44,35300.0,29.8626,29.8718,29.8534,29.8626,35300.0
2014-08-12 15:40:00,32.44,32.48,32.44,32.47,83700.0,29.8626,29.8995,29.8626,29.8903,83700.0
2014-08-12 15:45:00,32.47,32.49,32.44,32.46,114800.0,29.8903,29.9087,29.8626,29.8811,114800.0
2014-08-12 15:50:00,32.46,32.5,32.46,32.46,91100.0,29.8811,29.9179,29.8811,29.8811,91100.0
2014-08-12 15:55:00,32.46,32.48,32.45,32.45,159000.0,29.8811,29.8995,29.8718,29.8718,159000.0
2014-08-13 09:30:00,32.71,32.89,32.69,32.8,78700.0,30.1112,30.2769,30.0928,30.194,78700.0
2014-08-13 09:35:00,32.8,32.85,32.75,32.82,66200.0,30.194,30.2401,30.148,30.2125,66200.0
2014-08-13 09:40:00,32.83,32.85,32.72,32.76,75200.0,30.2217,30.2401,30.1204,30.1572,75200.0
2014-08-13 09:45:00,32.76,32.79,32.74,32.76,30800.0,30.1572,30.1848,30.1388,30.1572,30800.0
2014-08-13 09:50:00,32.76,32.78,32.75,32.76,25200.0,30.1572,30.1756,30.148,30.1572,25200.0
2014-08-13 09:55:00,32.75,32.8,32.73,32.77,55700.0,30.148,30.194,30.1296,30.1664,55700.0
2014-08-13 10:00:00,32.76,32.78,32.74,32.76,29600.0,30.1572,30.1756,30.1388,30.1572,29600.0
2014-08-13 10:05:00,32.75,32.8,32.75,32.76,18800.0,30.148,30.194,30.148,30.1572,18800.0
2014-08-13 10:10:00,32.77,32.78,32.73,32.76,29400.0,30.1664,30.1756,30.1296,30.1572,29400.0
2014-08-13 10:15:00,32.75,32.8,32.75,32.77,44600.0,30.148,30.194,30.148,30.1664,44600.0
2014-08-13 10:20:00,32.76,32.77,32.74,32.75,14700.0,30.1572,30.1664,30.1388,30.148,14700.0
2014-08-13 10:25:00,32.76,32.79,32.75,32.79,27500.0,30.1572,30.1848,30.148,30.1848,27500.0
2014-08-13 10:30:00,32.78,32.81,32.77,32.79,47000.0,30.1756,30.2032,30.1664,30.1848,47000.0
2014-08-13 10:35:00,32.8,32.83,32.78,32.83,33300.0,30.194,30.2217,30.1756,30.2217,33300.0
2014-08-13 10:40:00,32.83,32.84,32.79,32.82,47600.0,30.2217,30.2309,30.1848,30.2125,47600.0
2014-08-13 10:45:00,32.82,32.85,32.81,32.84,27600.0,30.2125,30.2401,30.2032,30.2309,27600.0
2014-08-13 10:50:00,32.83,32.85,32.81,32.84,29900.0,30.2217,30.2401,30.2032,30.2309,29900.0
2014-08-13 10:55:00,32.85,32.85,32.82,32.84,17600.0,30.2401,30.2401,30.2125,30.2309,17600.0
2014-08-13 11:00:00,32.84,32.87,32.84,32.87,20900.0,30.2309,30.2585,30.2309,30.2585,20900.0
2014-08-13 11:05:00,32.87,32.92,32.86,32.92,34100.0,30.2585,30.3045,30.2493,30.3045,34100.0
2014-08-13 11:10:00,32.92,32.98,32.92,32.95,29400.0,30.3045,30.3597,30.3045,30.3321,29400.0
2014-08-13 11:15:00,32.95,32.96,32.93,32.94,30700.0,30.3321,30.3413,30.3137,30.3229,30700.0
2014-08-13 11:20:00,32.94,32.97,32.92,32.96,26700.0,30.3229,30.3505,30.3045,30.3413,26700.0
2014-08-13 11:25:00,32.95,32.96,32.94,32.95,29000.0,30.3321,30.3413,30.3229,30.3321,29000.0
2014-08-13 11:30:00,32.95,32.97,32.93,32.97,47700.0,30.3321,30.3505,30.3137,30.3505,47700.0
2014-08-13 11:35:00,32.97,32.99,32.95,32.97,81600.0,30.3505,30.3689,30.3321,30.3505,81600.0
2014-08-13 11:40:00,32.98,33.04,32.98,33.04,114400.0,30.3597,30.415,30.3597,30.415,114400.0
2014-08-13 11:45:00,33.04,33.04,32.99,33.0,33100.0,30.415,30.415,30.3689,30.3782,33100.0
2014-08-13 11:50:00,33.0,33.02,32.99,32.99,91400.0,30.3782,30.3966,30.3689,30.3689,91400.0
2014-08-13 11:55:00,32.98,33.01,32.98,33.0,52800.0,30.3597,30.3874,30.3597,30.3782,52800.0
2014-08-13 12:00:00,33.0,33.01,32.98,33.0,65200.0,30.3782,30.3874,30.3597,30.3782,65200.0
2014-08-13 12:05:00,33.0,33.0,32.95,32.95,17900.0,30.3782,30.3782,30.3321,30.3321,17900.0
2014-08-13 12:10:00,32.95,32.97,32.92,32.94,51500.0,30.3321,30.3505,30.3045,30.3229,51500.0
2014-08-13 12:15:00,32.94,32.95,32.92,32.93,30600.0,30.3229,30.3321,30.3045,30.3137,30600.0
2014-08-13 12:20:00,32.93,32.95,32.92,32.95,32700.0,30.3137,30.3321,30.3045,30.3321,32700.0
2014-08-13 12:25:00,32.94,32.97,32.94,32.97,9300.0,30.3229,30.3505,30.3229,30.3505,9300.0
2014-08-13 12:30:00,32.97,32.97,32.92,32.92,8700.0,30.3505,30.3505,30.3045,30.3045,8700.0
2014-08-13 12:35:00,32.92,32.93,32.88,32.92,32400.0,30.3045,30.3137,30.2677,30.3045,32400.0
2014-08-13 12:40:00,32.91,32.92,32.89,32.91,17300.0,30.2953,30.3045,30.2769,30.2953,17300.0
2014-08-13 12:45:00,32.91,32.93,32.9,32.91,25300.0,30.2953,30.3137,30.2861,30.2953,25300.0
2014-08-13 12:50:00,32.91,32.94,32.9,32.9,12500.0,30.2953,30.3229,30.2861,30.2861,12500.0
2014-08-13 12:55:00,32.9,32.93,32.89,32.9,25900.0,30.2861,30.3137,30.2769,30.2861,25900.0
2014-08-13 13:00:00,32.91,32.96,32.91,32.93,12100.0,30.2953,30.3413,30.2953,30.3137,12100.0
2014-08-13 13:05:00,32.93,32.94,32.92,32.93,12700.0,30.3137,30.3229,30.3045,30.3137,12700.0
2014-08-13 13:10:00,32.93,32.93,32.9,32.91,53200.0,30.3137,30.3137,30.2861,30.2953,53200.0
2014-08-13 13:15:00,32.91,32.95,32.91,32.93,8600.0,30.2953,30.3321,30.2953,30.3137,8600.0
2014-08-13 13:20:00,32.92,32.97,32.91,32.95,76500.0,30.3045,30.3505,30.2953,30.3321,76500.0
2014-08-13 13:25:00,32.96,32.96,32.93,32.93,5600.0,30.3413,30.3413,30.3137,30.3137,5600.0
2014-08-13 13:30:00,32.93,32.94,32.91,32.93,7200.0,30.3137,30.3229,30.2953,30.3137,7200.0
2014-08-13 13:35:00,32.92,32.93,32.91,32.92,21300.0,30.3045,30.3137,30.2953,30.3045,21300.0
2014-08-13 13:40:00,32.92,32.95,32.9,32.93,77300.0,30.3045,30.3321,30.2861,30.3137,77300.0
2014-08-13 13:45:00,32.92,32.93,32.91,32.92,13400.0,30.3045,30.3137,30.2953,30.3045,13400.0
2014-08-13 13:50:00,32.92,32.94,32.89,32.9,80000.0,30.3045,30.3229,30.2769,30.2861,80000.0
2014-08-13 13:55:00,32.89,32.92,32.87,32.9,110600.0,30.2769,30.3045,30.2585,30.2861,110600.0
2014-08-13 14:00:00,32.9,32.91,32.86,32.88,31100.0,30.2861,30.2953,30.2493,30.2677,31100.0
2014-08-13 14:05:00,32.88,32.9,32.84,32.9,110700.0,30.2677,30.2861,30.2309,30.2861,110700.0
2014-08-13 14:10:00,32.89,32.89,32.82,32.83,32500.0,30.2769,30.2769,30.2125,30.2217,32500.0
2014-08-13 14:15:00,32.82,32.84,32.81,32.83,46400.0,30.2125,30.2309,30.2032,30.2217,46400.0
2014-08-13 14:20:00,32.82,32.84,32.79,32.84,56900.0,30.2125,30.2309,30.1848,30.2309,56900.0
2014-08-13 14:25:00,32.83,32.83,32.8,32.8,25700.0,30.2217,30.2217,30.194,30.194,25700.0
2014-08-13 14:30:00,32.8,32.81,32.8,32.8,8700.0,30.194,30.2032,30.194,30.194,8700.0
2014-08-13 14:35:00,32.8,32.83,32.8,32.82,18800.0,30.194,30.2217,30.194,30.2125,18800.0
2014-08-13 14:40:00,32.82,32.83,32.82,32.82,10500.0,30.2125,30.2217,30.2125,30.2125,10500.0
2014-08-13 14:45:00,32.83,32.86,32.81,32.84,44300.0,30.2217,30.2493,30.2032,30.2309,44300.0
2014-08-13 14:50:00,32.84,32.85,32.82,32.84,6700.0,30.2309,30.2401,30.2125,30.2309,6700.0
2014-08-13 14:55:00,32.83,32.84,32.82,32.83,33100.0,30.2217,30.2309,30.2125,30.2217,33100.0
2014-08-13 15:00:00,32.84,32.86,32.83,32.83,25400.0,30.2309,30.2493,30.2217,30.2217,25400.0
2014-08-13 15:05:00,32.83,32.85,32.82,32.83,50400.0,30.2217,30.2401,30.2125,30.2217,50400.0
2014-08-13 15:10:00,32.83,32.85,32.82,32.84,31900.0,30.2217,30.2401,30.2125,30.2309,31900.0
2014-08-13 15:15:00,32.83,32.84,32.82,32.82,13800.0,30.2217,30.2309,30.2125,30.2125,13800.0
2014-08-13 15:20:00,32.83,32.84,32.82,32.82,24400.0,30.2217,30.2309,30.2125,30.2125,24400.0
2014-08-13 15:25:00,32.83,32.85,32.8,32.81,86200.0,30.2217,30.2401,30.194,30.2032,86200.0
2014-08-13 15:30:00,32.81,32.84,32.79,32.79,102900.0,30.2032,30.2309,30.1848,30.1848,102900.0
2014-08-13 15:35:00,32.79,32.81,32.78,32.8,31800.0,30.1848,30.2032,30.1756,30.194,31800.0
2014-08-13 15:40:00,32.8,32.81,32.79,32.79,55900.0,30.194,30.2032,30.1848,30.1848,55900.0
2014-08-13 15:45:00,32.79,32.84,32.79,32.84,77400.0,30.1848,30.2309,30.1848,30.2309,77400.0
2014-08-13 15:50:00,32.84,32.87,32.83,32.87,195800.0,30.2309,30.2585,30.2217,30.2585,195800.0
2014-08-13 15:55:00,32.87,32.88,32.84,32.86,209000.0,30.2585,30.2677,30.2309,30.2493,209000.0
2014-08-14 09:30:00,32.93,32.95,32.87,32.93,29800.0,30.3137,30.3321,30.2585,30.3137,29800.0
2014-08-14 09:35:00,32.93,32.96,32.9,32.91,64900.0,30.3137,30.3413,30.2861,30.2953,64900.0
2014-08-14 09:40:00,32.9,32.91,32.9,32.91,25100.0,30.2861,30.2953,30.2861,30.2953,25100.0
2014-08-14 09:45:00,32.92,32.94,32.89,32.9,40600.0,30.3045,30.3229,30.2769,30.2861,40600.0
2014-08-14 09:50:00,32.9,32.93,32.9,32.93,15000.0,30.2861,30.3137,30.2861,30.3137,15000.0
2014-08-14 09:55:00,32.93,32.93,32.9,32.91,11100.0,30.3137,30.3137,30.2861,30.2953,11100.0
2014-08-14 10:00:00,32.91,32.93,32.91,32.92,28400.0,30.2953,30.3137,30.2953,30.3045,28400.0
2014-08-14 10:05:00,32.92,32.93,32.9,32.9,28000.0,30.3045,30.3137,30.2861,30.2861,28000.0
2014-08-14 10:10:00,32.9,32.93,32.9,32.93,13400.0,30.2861,30.3137,30.2861,30.3137,13400.0
2014-08-14 10:15:00,32.93,32.96,32.93,32.96,18400.0,30.3137,30.3413,30.3137,30.3413,18400.0
2014-08-14 10:20:00,32.96,32.98,32.95,32.96,23900.0,30.3413,30.3597,30.3321,30.3413,23900.0
2014-08-14 10:25:00,32.95,32.97,32.95,32.95,14400.0,30.3321,30.3505,30.3321,30.3321,14400.0
2014-08-14 10:30:00,32.96,32.97,32.95,32.95,16500.0,30.3413,30.3505,30.3321,30.3321,16500.0
2014-08-14 10:35:00,32.96,32.96,32.94,32.95,11300.0,30.3413,30.3413,30.3229,30.3321,11300.0
2014-08-14 10:40:00,32.95,32.96,32.94,32.94,8200.0,30.3321,30.3413,30.3229,30.3229,8200.0
2014-08-14 10:45:00,32.95,32.97,32.94,32.94,18500.0,30.3321,30.3505,30.3229,30.3229,18500.0
2014-08-14 10:50:00,32.95,32.95,32.94,32.95,30600.0,30.3321,30.3321,30.3229,30.3321,30600.0
2014-08-14 10:55:00,32.95,32.95,32.92,32.93,25200.0,30.3321,30.3321,30.3045,30.3137,25200.0
2014-08-14 11:00:00,32.94,32.95,32.92,32.95,18500.0,30.3229,30.3321,30.3045,30.3321,18500.0
2014-08-14 11:05:00,32.95,32.96,32.94,32.95,14000.0,30.3321,30.3413,30.3229,30.3321,14000.0
2014-08-14 11:10:00,32.95,32.97,32.95,32.96,21700.0,30.3321,30.3505,30.3321,30.3413,21700.0
2014-08-14 11:15:00,32.96,33.0,32.96,32.98,24400.0,30.3413,30.3782,30.3413,30.3597,24400.0
2014-08-14 11:20:00,32.98,33.0,32.97,32.98,51000.0,30.3597,30.3782,30.3505,30.3597,51000.0
2014-08-14 11:25:00,32.98,33.0,32.98,32.98,17000.0,30.3597,30.3782,30.3597,30.3597,17000.0
2014-08-14 11:30:00,32.99,33.0,32.98,32.99,24600.0,30.3689,30.3782,30.3597,30.3689,24600.0
2014-08-14 11:35:00,33.0,33.03,32.97,33.01,34200.0,30.3782,30.4058,30.3505,30.3874,34200.0
2014-08-14 11:40:00,33.01,33.01,32.99,32.99,7900.0,30.3874,30.3874,30.3689,30.3689,7900.0
2014-08-14 11:45:00,33.0,33.01,32.99,33.01,11100.0,30.3782,30.3874,30.3689,30.3874,11100.0
2014-08-14 11:50:00,33.0,33.01,32.99,32.99,8800.0,30.3782,30.3874,30.3689,30.3689,8800.0
2014-08-14 11:55:00,33.0,33.01,32.99,33.0,4700.0,30.3782,30.3874,30.3689,30.3782,4700.0
2014-08-14 12:00:00,33.01,33.01,33.0,33.01,9400.0,30.3874,30.3874,30.3782,30.3874,9400.0
2014-08-14 12:05:00,33.0,33.02,32.99,33.01,24100.0,30.3782,30.3966,30.3689,30.3874,24100.0
2014-08-14 12:10:00,33.0,33.0,32.99,33.0,12700.0,30.3782,30.3782,30.3689,30.3782,12700.0
2014-08-14 12:15:00,32.99,33.0,32.98,33.0,15400.0,30.3689,30.3782,30.3597,30.3782,15400.0
2014-08-14 12:20:00,32.99,33.01,32.99,33.01,6800.0,30.3689,30.3874,30.3689,30.3874,6800.0
2014-08-14 12:25:00,33.01,33.01,32.98,33.0,17500.0,30.3874,30.3874,30.3597,30.3782,17500.0
2014-08-14 12:30:00,33.0,33.01,32.99,33.0,25400.0,30.3782,30.3874,30.3689,30.3782,25400.0
2014-08-14 12:35:00,32.99,33.01,32.98,33.0,54700.0,30.3689,30.3874,30.3597,30.3782,54700.0
2014-08-14 12:40:00,33.0,33.01,33.0,33.0,15600.0,30.3782,30.3874,30.3782,30.3782,15600.0
2014-08-14 12:45:00,33.01,33.03,33.0,33.01,65100.0,30.3874,30.4058,30.3782,30.3874,65100.0
2014-08-14 12:50:00,33.01,33.02,32.99,33.0,43200.0,30.3874,30.3966,30.3689,30.3782,43200.0
2014-08-14 12:55:00,33.01,33.07,33.01,33.06,15100.0,30.3874,30.4426,30.3874,30.4334,15100.0
2014-08-14 13:00:00,33.06,33.1,33.06,33.1,12700.0,30.4334,30.4702,30.4334,30.4702,12700.0
2014-08-14 13:05:00,33.1,33.1,33.03,33.04,26000.0,30.4702,30.4702,30.4058,30.415,26000.0
2014-08-14 13:10:00,33.04,33.07,33.04,33.05,31500.0,30.415,30.4426,30.415,30.4242,31500.0
2014-08-14 13:15:00,33.06,33.06,33.04,33.05,5500.0,30.4334,30.4334,30.415,30.4242,5500.0
2014-08-14 13:20:00,33.05,33.06,33.04,33.05,10200.0,30.4242,30.4334,30.415,30.4242,10200.0
2014-08-14 13:25:00,33.05,33.06,33.03,33.03,13100.0,30.4242,30.4334,30.4058,30.4058,13100.0
2014-08-14 13:30:00,33.03,33.04,33.01,33.02,32300.0,30.4058,30.415,30.3874,30.3966,32300.0
2014-08-14 13:35:00,33.03,33.06,33.02,33.06,29600.0,30.4058,30.4334,30.3966,30.4334,29600.0
2014-08-14 13:40:00,33.06,33.08,33.06,33.08,12900.0,30.4334,30.4518,30.4334,30.4518,12900.0
2014-08-14 13:45:00,33.08,33.08,33.02,33.02,30500.0,30.4518,30.4518,30.3966,30.3966,30500.0
2014-08-14 13:50:00,33.02,33.05,33.02,33.03,34000.0,30.3966,30.4242,30.3966,30.4058,34000.0
2014-08-14 13:55:00,33.04,33.06,33.02,33.04,26700.0,30.415,30.4334,30.3966,30.415,26700.0
2014-08-14 14:00:00,33.04,33.07,33.02,33.03,47500.0,30.415,30.4426,30.3966,30.4058,47500.0
2014-08-14 14:05:00,33.03,33.06,33.02,33.04,18400.0,30.4058,30.4334,30.3966,30.415,18400.0
2014-08-14 14:10:00,33.04,33.04,33.02,33.04,12800.0,30.415,30.415,30.3966,30.415,12800.0
2014-08-14 14:15:00,33.03,33.05,33.02,33.04,29700.0,30.4058,30.4242,30.3966,30.415,29700.0
2014-08-14 14:20:00,33.03,33.05,33.01,33.02,38300.0,30.4058,30.4242,30.3874,30.3966,38300.0
2014-08-14 14:25:00,33.02,33.04,33.01,33.04,17100.0,30.3966,30.415,30.3874,30.415,17100.0
2014-08-14 14:30:00,33.05,33.07,33.04,33.07,11300.0,30.4242,30.4426,30.415,30.4426,11300.0
2014-08-14 14:35:00,33.07,33.1,33.07,33.1,16500.0,30.4426,30.4702,30.4426,30.4702,16500.0
2014-08-14 14:40:00,33.1,33.1,33.08,33.08,13200.0,30.4702,30.4702,30.4518,30.4518,13200.0
2014-08-14 14:45:00,33.09,33.09,33.08,33.08,16700.0,30.461,30.461,30.4518,30.4518,16700.0
2014-08-14 14:50:00,33.09,33.1,33.07,33.07,15400.0,30.461,30.4702,30.4426,30.4426,15400.0
2014-08-14 14:55:00,33.07,33.08,33.05,33.06,12300.0,30.4426,30.4518,30.4242,30.4334,12300.0
2014-08-14 15:00:00,33.06,33.07,33.05,33.07,61100.0,30.4334,30.4426,30.4242,30.4426,61100.0
2014-08-14 15:05:00,33.07,33.08,33.06,33.07,26500.0,30.4426,30.4518,30.4334,30.4426,26500.0
2014-08-14 15:10:00,33.06,33.08,33.06,33.08,8100.0,30.4334,30.4518,30.4334,30.4518,8100.0
2014-08-14 15:15:00,33.08,33.08,33.04,33.06,17100.0,30.4518,30.4518,30.415,30.4334,17100.0
2014-08-14 15:20:00,33.06,33.07,33.04,33.04,119500.0,30.4334,30.4426,30.415,30.415,119500.0
2014-08-14 15:25:00,33.05,33.06,33.03,33.05,54600.0,30.4242,30.4334,30.4058,30.4242,54600.0
2014-08-14 15:30:00,33.04,33.05,33.03,33.04,54100.0,30.415,30.4242,30.4058,30.415,54100.0
2014-08-14 15:35:00,33.03,33.05,33.03,33.03,38600.0,30.4058,30.4242,30.4058,30.4058,38600.0
2014-08-14 15:40:00,33.04,33.05,33.03,33.03,39300.0,30.415,30.4242,30.4058,30.4058,39300.0
2014-08-14 15:45:00,33.04,33.08,33.04,33.08,41000.0,30.415,30.4518,30.415,30.4518,41000.0
2014-08-14 15:50:00,33.08,33.08,33.05,33.05,113800.0,30.4518,30.4518,30.4242,30.4242,113800.0
2014-08-14 15:55:00,33.06,33.08,33.05,33.06,292400.0,30.4334,30.4518,30.4242,30.4334,292400.0
2014-08-15 09:30:00,33.13,33.3,33.13,33.28,205700.0,30.4978,30.6543,30.4978,30.6359,205700.0
2014-08-15 09:35:00,33.28,33.49,33.28,33.47,82600.0,30.6359,30.8292,30.6359,30.8108,82600.0
2014-08-15 09:40:00,33.45,33.48,33.44,33.46,98500.0,30.7924,30.82,30.7832,30.8016,98500.0
2014-08-15 09:45:00,33.46,33.58,33.44,33.58,81500.0,30.8016,30.9121,30.7832,30.9121,81500.0
2014-08-15 09:50:00,33.58,33.58,33.53,33.55,119100.0,30.9121,30.9121,30.866,30.8845,119100.0
2014-08-15 09:55:00,33.55,33.69,33.53,33.54,189100.0,30.8845,31.0133,30.866,30.8752,189100.0
2014-08-15 10:00:00,33.54,33.58,33.51,33.57,64900.0,30.8752,30.9121,30.8476,30.9029,64900.0
2014-08-15 10:05:00,33.57,33.59,33.53,33.54,37800.0,30.9029,30.9213,30.866,30.8752,37800.0
2014-08-15 10:10:00,33.54,33.56,33.52,33.52,33300.0,30.8752,30.8937,30.8568,30.8568,33300.0
2014-08-15 10:15:00,33.51,33.51,33.47,33.49,49300.0,30.8476,30.8476,30.8108,30.8292,49300.0
2014-08-15 10:20:00,33.49,33.51,33.48,33.49,12300.0,30.8292,30.8476,30.82,30.8292,12300.0
2014-08-15 10:25:00,33.49,33.51,33.47,33.47,32700.0,30.8292,30.8476,30.8108,30.8108,32700.0
2014-08-15 10:30:00,33.47,33.51,33.47,33.51,18400.0,30.8108,30.8476,30.8108,30.8476,18400.0
2014-08-15 10:35:00,33.5,33.55,33.5,33.55,17500.0,30.8384,30.8845,30.8384,30.8845,17500.0
2014-08-15 10:40:00,33.55,33.55,33.52,33.53,91000.0,30.8845,30.8845,30.8568,30.866,91000.0
2014-08-15 10:45:00,33.53,33.56,33.52,33.54,100200.0,30.866,30.8937,30.8568,30.8752,100200.0
2014-08-15 10:50:00,33.53,33.54,33.52,33.53,105400.0,30.866,30.8752,30.8568,30.866,105400.0
2014-08-15 10:55:00,33.54,33.54,33.41,33.53,134600.0,30.8752,30.8752,30.7556,30.866,134600.0
2014-08-15 11:00:00,33.53,33.54,33.49,33.5,38500.0,30.866,30.8752,30.8292,30.8384,38500.0
2014-08-15 11:05:00,33.5,33.54,33.49,33.53,51000.0,30.8384,30.8752,30.8292,30.866,51000.0
2014-08-15 11:10:00,33.53,33.55,33.52,33.54,62800.0,30.866,30.8845,30.8568,30.8752,62800.0
2014-08-15 11:15:00,33.54,33.55,33.5,33.51,9600.0,30.8752,30.8845,30.8384,30.8476,9600.0
2014-08-15 11:20:00,33.51,33.51,33.45,33.46,49300.0,30.8476,30.8476,30.7924,30.8016,49300.0
2014-08-15 11:25:00,33.45,33.47,33.4,33.46,54700.0,30.7924,30.8108,30.7464,30.8016,54700.0
2014-08-15 11:30:00,33.47,33.48,33.45,33.48,24600.0,30.8108,30.82,30.7924,30.82,24600.0
2014-08-15 11:35:00,33.48,33.52,33.47,33.52,8900.0,30.82,30.8568,30.8108,30.8568,8900.0
2014-08-15 11:40:00,33.52,33.55,33.51,33.55,14000.0,30.8568,30.8845,30.8476,30.8845,14000.0
2014-08-15 11:45:00,33.54,33.55,33.5,33.52,20300.0,30.8752,30.8845,30.8384,30.8568,20300.0
2014-08-15 11:50:00,33.51,33.51,33.46,33.46,63900.0,30.8476,30.8476,30.8016,30.8016,63900.0
2014-08-15 11:55:00,33.46,33.5,33.46,33.49,29100.0,30.8016,30.8384,30.8016,30.8292,29100.0
2014-08-15 12:00:00,33.49,33.5,33.47,33.5,30300.0,30.8292,30.8384,30.8108,30.8384,30300.0
2014-08-15 12:05:00,33.5,33.59,33.5,33.59,72500.0,30.8384,30.9213,30.8384,30.9213,72500.0
2014-08-15 12:10:00,33.58,33.64,33.56,33.58,37500.0,30.9121,30.9673,30.8937,30.9121,37500.0
2014-08-15 12:15:00,33.58,33.59,33.53,33.55,12300.0,30.9121,30.9213,30.866,30.8845,12300.0
2014-08-15 12:20:00,33.54,33.55,33.48,33.51,12900.0,30.8752,30.8845,30.82,30.8476,12900.0
2014-08-15 12:25:00,33.52,33.56,33.51,33.56,32800.0,30.8568,30.8937,30.8476,30.8937,32800.0
2014-08-15 12:30:00,33.56,33.57,33.53,33.54,15900.0,30.8937,30.9029,30.866,30.8752,15900.0
2014-08-15 12:35:00,33.54,33.59,33.53,33.57,21700.0,30.8752,30.9213,30.866,30.9029,21700.0
2014-08-15 12:40:00,33.57,33.57,33.55,33.55,25900.0,30.9029,30.9029,30.8845,30.8845,25900.0
2014-08-15 12:45:00,33.55,33.55,33.51,33.51,21400.0,30.8845,30.8845,30.8476,30.8476,21400.0
2014-08-15 12:50:00,33.52,33.53,33.51,33.53,18700.0,30.8568,30.866,30.8476,30.866,18700.0
2014-08-15 12:55:00,33.52,33.53,33.48,33.5,33800.0,30.8568,30.866,30.82,30.8384,33800.0
2014-08-15 13:00:00,33.5,33.51,33.5,33.5,34500.0,30.8384,30.8476,30.8384,30.8384,34500.0
2014-08-15 13:05:00,33.5,33.53,33.49,33.52,7700.0,30.8384,30.866,30.8292,30.8568,7700.0
2014-08-15 13:10:00,33.52,33.54,33.52,33.52,14700.0,30.8568,30.8752,30.8568,30.8568,14700.0
2014-08-15 13:15:00,33.53,33.54,33.5,33.51,31600.0,30.866,30.8752,30.8384,30.8476,31600.0
2014-08-15 13:20:00,33.5,33.55,33.49,33.52,54900.0,30.8384,30.8845,30.8292,30.8568,54900.0
2014-08-15 13:25:00,33.52,33.53,33.52,33.52,3700.0,30.8568,30.866,30.8568,30.8568,3700.0
2014-08-15 13:30:00,33.52,33.52,33.5,33.51,6200.0,30.8568,30.8568,30.8384,30.8476,6200.0
2014-08-15 13:35:00,33.51,33.51,33.5,33.51,25200.0,30.8476,30.8476,30.8384,30.8476,25200.0
2014-08-15 13:40:00,33.52,33.54,33.51,33.54,8700.0,30.8568,30.8752,30.8476,30.8752,8700.0
2014-08-15 13:45:00,33.54,33.54,33.49,33.5,40000.0,30.8752,30.8752,30.8292,30.8384,40000.0
2014-08-15 13:50:00,33.5,33.52,33.5,33.5,22400.0,30.8384,30.8568,30.8384,30.8384,22400.0
2014-08-15 13:55:00,33.5,33.51,33.5,33.5,19000.0,30.8384,30.8476,30.8384,30.8384,19000.0
2014-08-15 14:00:00,33.51,33.52,33.49,33.5,48900.0,30.8476,30.8568,30.8292,30.8384,48900.0
2014-08-15 14:05:00,33.51,33.54,33.5,33.53,21500.0,30.8476,30.8752,30.8384,30.866,21500.0
2014-08-15 14:10:00,33.52,33.55,33.52,33.55,10100.0,30.8568,30.8845,30.8568,30.8845,10100.0
2014-08-15 14:15:00,33.55,33.55,33.52,33.52,9600.0,30.8845,30.8845,30.8568,30.8568,9600.0
2014-08-15 14:20:00,33.53,33.55,33.52,33.55,26600.0,30.866,30.8845,30.8568,30.8845,26600.0
2014-08-15 14:25:00,33.55,33.61,33.55,33.61,15200.0,30.8845,30.9397,30.8845,30.9397,15200.0
2014-08-15 14:30:00,33.61,33.62,33.57,33.58,16700.0,30.9397,30.9489,30.9029,30.9121,16700.0
2014-08-15 14:35:00,33.57,33.57,33.55,33.55,9800.0,30.9029,30.9029,30.8845,30.8845,9800.0
2014-08-15 14:40:00,33.56,33.61,33.55,33.59,35800.0,30.8937,30.9397,30.8845,30.9213,35800.0
2014-08-15 14:45:00,33.59,33.59,33.57,33.58,24100.0,30.9213,30.9213,30.9029,30.9121,24100.0
2014-08-15 14:50:00,33.59,33.6,33.59,33.6,61900.0,30.9213,30.9305,30.9213,30.9305,61900.0
2014-08-15 14:55:00,33.6,33.61,33.58,33.58,21700.0,30.9305,30.9397,30.9121,30.9121,21700.0
2014-08-15 15:00:00,33.59,33.59,33.58,33.58,20300.0,30.9213,30.9213,30.9121,30.9121,20300.0
2014-08-15 15:05:00,33.59,33.61,33.58,33.61,42800.0,30.9213,30.9397,30.9121,30.9397,42800.0
2014-08-15 15:10:00,33.61,33.61,33.58,33.58,19200.0,30.9397,30.9397,30.9121,30.9121,19200.0
2014-08-15 15:15:00,33.59,33.59,33.58,33.58,24900.0,30.9213,30.9213,30.9121,30.9121,24900.0
2014-08-15 15:20:00,33.58,33.59,33.58,33.58,10000.0,30.9121,30.9213,30.9121,30.9121,10000.0
2014-08-15 15:25:00,33.58,33.61,33.58,33.6,65300.0,30.9121,30.9397,30.9121,30.9305,65300.0
2014-08-15 15:30:00,33.6,33.63,33.59,33.63,91700.0,30.9305,30.9581,30.9213,30.9581,91700.0
2014-08-15 15:35:00,33.63,33.66,33.62,33.63,79400.0,30.9581,30.9857,30.9489,30.9581,79400.0
2014-08-15 15:40:00,33.63,33.66,33.63,33.63,35200.0,30.9581,30.9857,30.9581,30.9581,35200.0
2014-08-15 15:45:00,33.63,33.66,33.63,33.64,130000.0,30.9581,30.9857,30.9581,30.9673,130000.0
2014-08-15 15:50:00,33.64,33.7,33.64,33.68,95200.0,30.9673,31.0225,30.9673,31.0041,95200.0
2014-08-15 15:55:00,33.69,33.69,33.68,33.68,104100.0,31.0133,31.0133,31.0041,31.0041,104100.0
2014-08-18 09:30:00,33.75,33.8,33.7,33.74,52200.0,31.1345,31.1806,31.0884,31.1253,52200.0
2014-08-18 09:35:00,33.74,33.81,33.7,33.77,29300.0,31.1253,31.1898,31.0884,31.1529,29300.0
2014-08-18 09:40:00,33.78,33.83,33.74,33.8,79500.0,31.1622,31.2083,31.1253,31.1806,79500.0
2014-08-18 09:45:00,33.79,33.84,33.79,33.83,28600.0,31.1714,31.2175,31.1714,31.2083,28600.0
2014-08-18 09:50:00,33.83,33.83,33.8,33.82,40900.0,31.2083,31.2083,31.1806,31.1991,40900.0
2014-08-18 09:55:00,33.82,33.85,33.81,33.82,23100.0,31.1991,31.2267,31.1898,31.1991,23100.0
2014-08-18 10:00:00,33.82,33.86,33.82,33.86,45000.0,31.1991,31.236,31.1991,31.236,45000.0
2014-08-18 10:05:00,33.85,33.88,33.83,33.84,44200.0,31.2267,31.2544,31.2083,31.2175,44200.0
2014-08-18 10:10:00,33.85,33.87,33.84,33.85,27900.0,31.2267,31.2452,31.2175,31.2267,27900.0
2014-08-18 10:15:00,33.85,33.88,33.84,33.88,23800.0,31.2267,31.2544,31.2175,31.2544,23800.0
2014-08-18 10:20:00,33.88,33.88,33.84,33.84,31900.0,31.2544,31.2544,31.2175,31.2175,31900.0
2014-08-18 10:25:00,33.84,33.89,33.84,33.89,38400.0,31.2175,31.2636,31.2175,31.2636,38400.0
2014-08-18 10:30:00,33.89,33.92,33.88,33.91,32600.0,31.2636,31.2913,31.2544,31.2821,32600.0
2014-08-18 10:35:00,33.91,33.98,33.91,33.98,54500.0,31.2821,31.3467,31.2821,31.3467,54500.0
2014-08-18 10:40:00,33.98,33.98,33.96,33.98,23200.0,31.3467,31.3467,31.3282,31.3467,23200.0
2014-08-18 10:45:00,33.98,33.99,33.97,33.98,26200.0,31.3467,31.3559,31.3374,31.3467,26200.0
2014-08-18 10:50:00,33.98,34.0,33.98,33.99,37100.0,31.3467,31.3651,31.3467,31.3559,37100.0
2014-08-18 10:55:00,33.98,34.0,33.95,33.97,31100.0,31.3467,31.3651,31.319,31.3374,31100.0
2014-08-18 11:00:00,33.96,34.01,33.95,34.0,63300.0,31.3282,31.3743,31.319,31.3651,63300.0
2014-08-18 11:05:00,33.99,34.0,33.97,33.97,11200.0,31.3559,31.3651,31.3374,31.3374,11200.0
2014-08-18 11:10:00,33.97,33.98,33.97,33.98,6700.0,31.3374,31.3467,31.3374,31.3467,6700.0
2014-08-18 11:15:00,33.97,33.98,33.97,33.97,5400.0,31.3374,31.3467,31.3374,31.3374,5400.0
2014-08-18 11:20:00,33.97,33.98,33.92,33.92,35700.0,31.3374,31.3467,31.2913,31.2913,35700.0
2014-08-18 11:25:00,33.92,34.0,33.91,33.96,92200.0,31.2913,31.3651,31.2821,31.3282,92200.0
2014-08-18 11:30:00,33.95,33.95,33.93,33.94,44800.0,31.319,31.319,31.3005,31.3098,44800.0
2014-08-18 11:35:00,33.93,33.93,33.91,33.91,7800.0,31.3005,31.3005,31.2821,31.2821,7800.0
2014-08-18 11:40:00,33.91,33.96,33.89,33.96,55200.0,31.2821,31.3282,31.2636,31.3282,55200.0
2014-08-18 11:45:00,33.95,33.96,33.94,33.94,11300.0,31.319,31.3282,31.3098,31.3098,11300.0
2014-08-18 11:50:00,33.95,33.96,33.95,33.95,20000.0,31.319,31.3282,31.319,31.319,20000.0
2014-08-18 11:55:00,33.95,33.97,33.95,33.95,23000.0,31.319,31.3374,31.319,31.319,23000.0
2014-08-18 12:00:00,33.95,33.96,33.95,33.95,15300.0,31.319,31.3282,31.319,31.319,15300.0
2014-08-18 12:05:00,33.96,33.97,33.95,33.95,18300.0,31.3282,31.3374,31.319,31.319,18300.0
2014-08-18 12:10:00,33.95,33.96,33.94,33.95,25300.0,31.319,31.3282,31.3098,31.319,25300.0
2014-08-18 12:15:00,33.95,33.96,33.94,33.95,20200.0,31.319,31.3282,31.3098,31.319,20200.0
2014-08-18 12:20:00,33.95,33.96,33.95,33.95,37100.0,31.319,31.3282,31.319,31.319,37100.0
2014-08-18 12:25:00,33.95,33.96,33.94,33.95,22000.0,31.319,31.3282,31.3098,31.319,22000.0
2014-08-18 12:30:00,33.95,33.96,33.94,33.95,30200.0,31.319,31.3282,31.3098,31.319,30200.0
2014-08-18 12:35:00,33.96,33.97,33.95,33.95,9500.0,31.3282,31.3374,31.319,31.319,9500.0
2014-08-18 12:40:00,33.95,34.01,33.95,33.95,73400.0,31.319,31.3743,31.319,31.319,73400.0
2014-08-18 12:45:00,33.95,33.96,33.93,33.93,8600.0,31.319,31.3282,31.3005,31.3005,8600.0
2014-08-18 12:50:00,33.94,33.94,33.93,33.93,5900.0,31.3098,31.3098,31.3005,31.3005,5900.0
2014-08-18 12:55:00,33.92,33.93,33.91,33.91,9900.0,31.2913,31.3005,31.2821,31.2821,9900.0
2014-08-18 13:00:00,33.91,33.96,33.91,33.93,38600.0,31.2821,31.3282,31.2821,31.3005,38600.0
2014-08-18 13:05:00,33.93,33.94,33.92,33.93,6100.0,31.3005,31.3098,31.2913,31.3005,6100.0
2014-08-18 13:10:00,33.93,33.94,33.93,33.93,4900.0,31.3005,31.3098,31.3005,31.3005,4900.0
2014-08-18 13:15:00,33.93,33.96,33.93,33.95,40700.0,31.3005,31.3282,31.3005,31.319,40700.0
2014-08-18 13:20:00,33.94,33.96,33.94,33.95,6700.0,31.3098,31.3282,31.3098,31.319,6700.0
2014-08-18 13:25:00,33.95,33.98,33.94,33.98,26000.0,31.319,31.3467,31.3098,31.3467,26000.0
2014-08-18 13:30:00,33.98,34.01,33.98,33.98,22700.0,31.3467,31.3743,31.3467,31.3467,22700.0
2014-08-18 13:35:00,33.98,33.98,33.94,33.95,19900.0,31.3467,31.3467,31.3098,31.319,19900.0
2014-08-18 13:40:00,33.95,33.96,33.94,33.94,11700.0,31.319,31.3282,31.3098,31.3098,11700.0
2014-08-18 13:45:00,33.95,34.01,33.95,33.99,79000.0,31.319,31.3743,31.319,31.3559,79000.0
2014-08-18 13:50:00,33.98,33.98,33.95,33.95,7100.0,31.3467,31.3467,31.319,31.319,7100.0
2014-08-18 13:55:00,33.95,33.96,33.93,33.93,28900.0,31.319,31.3282,31.3005,31.3005,28900.0
2014-08-18 14:00:00,33.92,33.93,33.91,33.91,15400.0,31.2913,31.3005,31.2821,31.2821,15400.0
2014-08-18 14:05:00,33.91,33.95,33.91,33.95,23900.0,31.2821,31.319,31.2821,31.319,23900.0
2014-08-18 14:10:00,33.95,33.95,33.92,33.92,10900.0,31.319,31.319,31.2913,31.2913,10900.0
2014-08-18 14:15:00,33.93,33.96,33.91,33.94,35500.0,31.3005,31.3282,31.2821,31.3098,35500.0
2014-08-18 14:20:00,33.94,33.95,33.93,33.95,76900.0,31.3098,31.319,31.3005,31.319,76900.0
2014-08-18 14:25:00,33.95,33.95,33.94,33.95,6000.0,31.319,31.319,31.3098,31.319,6000.0
2014-08-18 14:30:00,33.95,33.97,33.94,33.95,17700.0,31.319,31.3374,31.3098,31.319,17700.0
2014-08-18 14:35:00,33.95,33.96,33.92,33.95,125500.0,31.319,31.3282,31.2913,31.319,125500.0
2014-08-18 14:40:00,33.95,33.96,33.93,33.95,30400.0,31.319,31.3282,31.3005,31.319,30400.0
2014-08-18 14:45:00,33.95,33.97,33.91,33.95,63700.0,31.319,31.3374,31.2821,31.319,63700.0
2014-08-18 14:50:00,33.95,33.95,33.93,33.95,11100.0,31.319,31.319,31.3005,31.319,11100.0
2014-08-18 14:55:00,33.93,33.95,33.93,33.94,14900.0,31.3005,31.319,31.3005,31.3098,14900.0
2014-08-18 15:00:00,33.94,33.97,33.93,33.94,50300.0,31.3098,31.3374,31.3005,31.3098,50300.0
2014-08-18 15:05:00,33.94,33.95,33.92,33.92,8100.0,31.3098,31.319,31.2913,31.2913,8100.0
2014-08-18 15:10:00,33.92,33.93,33.91,33.91,36800.0,31.2913,31.3005,31.2821,31.2821,36800.0
2014-08-18 15:15:00,33.91,33.94,33.91,33.92,19300.0,31.2821,31.3098,31.2821,31.2913,19300.0
2014-08-18 15:20:00,33.93,33.96,33.9,33.95,112200.0,31.3005,31.3282,31.2729,31.319,112200.0
2014-08-18 15:25:00,33.95,33.97,33.94,33.95,37200.0,31.319,31.3374,31.3098,31.319,37200.0
2014-08-18 15:30:00,33.95,33.96,33.93,33.95,35900.0,31.319,31.3282,31.3005,31.319,35900.0
2014-08-18 15:35:00,33.94,34.0,33.93,34.0,94200.0,31.3098,31.3651,31.3005,31.3651,94200.0
2014-08-18 15:40:00,33.99,34.0,33.96,33.96,37600.0,31.3559,31.3651,31.3282,31.3282,37600.0
2014-08-18 15:45:00,33.97,33.98,33.95,33.95,76100.0,31.3374,31.3467,31.319,31.319,76100.0
2014-08-18 15:50:00,33.95,33.97,33.93,33.96,333600.0,31.319,31.3374,31.3005,31.3282,333600.0
2014-08-18 15:55:00,33.96,33.96,33.9,33.91,244600.0,31.3282,31.3282,31.2729,31.2821,244600.0
2014-08-19 09:30:00,33.95,34.01,33.9,33.94,44900.0,31.319,31.3743,31.2729,31.3098,44900.0
2014-08-19 09:35:00,33.94,33.97,33.91,33.91,28100.0,31.3098,31.3374,31.2821,31.2821,28100.0
2014-08-19 09:40:00,33.91,33.95,33.91,33.91,60100.0,31.2821,31.319,31.2821,31.2821,60100.0
2014-08-19 09:45:00,33.91,33.93,33.89,33.93,28300.0,31.2821,31.3005,31.2636,31.3005,28300.0
2014-08-19 09:50:00,33.93,34.0,33.93,33.99,13800.0,31.3005,31.3651,31.3005,31.3559,13800.0
2014-08-19 09:55:00,34.0,34.0,33.99,34.0,5800.0,31.3651,31.3651,31.3559,31.3651,5800.0
2014-08-19 10:00:00,34.0,34.0,33.98,33.99,14800.0,31.3651,31.3651,31.3467,31.3559,14800.0
2014-08-19 10:05:00,33.98,34.01,33.98,34.01,14700.0,31.3467,31.3743,31.3467,31.3743,14700.0
2014-08-19 10:10:00,34.0,34.05,33.99,34.05,22800.0,31.3651,31.4112,31.3559,31.4112,22800.0
2014-08-19 10:15:00,34.05,34.1,34.04,34.1,21300.0,31.4112,31.4574,31.402,31.4574,21300.0
2014-08-19 10:20:00,34.1,34.12,34.09,34.12,16000.0,31.4574,31.4758,31.4481,31.4758,16000.0
2014-08-19 10:25:00,34.12,34.12,34.09,34.1,29600.0,31.4758,31.4758,31.4481,31.4574,29600.0
2014-08-19 10:30:00,34.11,34.11,34.08,34.09,15600.0,31.4666,31.4666,31.4389,31.4481,15600.0
2014-08-19 10:35:00,34.09,34.16,34.09,34.15,27600.0,31.4481,31.5127,31.4481,31.5035,27600.0
2014-08-19 10:40:00,34.15,34.17,34.15,34.15,10800.0,31.5035,31.5219,31.5035,31.5035,10800.0
2014-08-19 10:45:00,34.16,34.18,34.15,34.17,14700.0,31.5127,31.5312,31.5035,31.5219,14700.0
2014-08-19 10:50:00,34.16,34.24,34.16,34.23,32400.0,31.5127,31.5865,31.5127,31.5773,32400.0
2014-08-19 10:55:00,34.23,34.28,34.23,34.27,34000.0,31.5773,31.6234,31.5773,31.6142,34000.0
2014-08-19 11:00:00,34.26,34.27,34.23,34.25,23300.0,31.605,31.6142,31.5773,31.5957,23300.0
2014-08-19 11:05:00,34.24,34.28,34.23,34.25,38700.0,31.5865,31.6234,31.5773,31.5957,38700.0
2014-08-19 11:10:00,34.26,34.26,34.21,34.21,20800.0,31.605,31.605,31.5588,31.5588,20800.0
2014-08-19 11:15:00,34.21,34.23,34.2,34.23,9900.0,31.5588,31.5773,31.5496,31.5773,9900.0
2014-08-19 11:20:00,34.23,34.27,34.21,34.27,29500.0,31.5773,31.6142,31.5588,31.6142,29500.0
2014-08-19 11:25:00,34.27,34.27,34.23,34.25,9000.0,31.6142,31.6142,31.5773,31.5957,9000.0
2014-08-19 11:30:00,34.24,34.25,34.2,34.24,59900.0,31.5865,31.5957,31.5496,31.5865,59900.0
2014-08-19 11:35:00,34.22,34.24,34.22,34.22,5000.0,31.5681,31.5865,31.5681,31.5681,5000.0
2014-08-19 11:40:00,34.23,34.24,34.22,34.23,15000.0,31.5773,31.5865,31.5681,31.5773,15000.0
2014-08-19 11:45:00,34.23,34.24,34.22,34.23,8400.0,31.5773,31.5865,31.5681,31.5773,8400.0
2014-08-19 11:50:00,34.23,34.23,34.22,34.22,8800.0,31.5773,31.5773,31.5681,31.5681,8800.0
2014-08-19 11:55:00,34.22,34.27,34.22,34.26,30200.0,31.5681,31.6142,31.5681,31.605,30200.0
2014-08-19 12:00:00,34.26,34.27,34.24,34.25,11100.0,31.605,31.6142,31.5865,31.5957,11100.0
2014-08-19 12:05:00,34.24,34.27,34.24,34.24,39200.0,31.5865,31.6142,31.5865,31.5865,39200.0
2014-08-19 12:10:00,34.25,34.25,34.22,34.23,11600.0,31.5957,31.5957,31.5681,31.5773,11600.0
2014-08-19 12:15:00,34.23,34.23,34.22,34.23,11600.0,31.5773,31.5773,31.5681,31.5773,11600.0
2014-08-19 12:20:00,34.22,34.26,34.22,34.24,40800.0,31.5681,31.605,31.5681,31.5865,40800.0
2014-08-19 12:25:00,34.23,34.26,34.23,34.26,37200.0,31.5773,31.605,31.5773,31.605,37200.0
2014-08-19 12:30:00,34.26,34.27,34.24,34.25,11200.0,31.605,31.6142,31.5865,31.5957,11200.0
2014-08-19 12:35:00,34.25,34.25,34.23,34.24,7800.0,31.5957,31.5957,31.5773,31.5865,7800.0
2014-08-19 12:40:00,34.24,34.25,34.22,34.25,30000.0,31.5865,31.5957,31.5681,31.5957,30000.0
2014-08-19 12:45:00,34.25,34.26,34.24,34.25,8600.0,31.5957,31.605,31.5865,31.5957,8600.0
2014-08-19 12:50:00,34.25,34.25,34.23,34.23,12700.0,31.5957,31.5957,31.5773,31.5773,12700.0
2014-08-19 12:55:00,34.23,34.24,34.23,34.23,15200.0,31.5773,31.5865,31.5773,31.5773,15200.0
2014-08-19 13:00:00,34.23,34.25,34.23,34.24,46300.0,31.5773,31.5957,31.5773,31.5865,46300.0
2014-08-19 13:05:00,34.23,34.24,34.23,34.23,11500.0,31.5773,31.5865,31.5773,31.5773,11500.0
2014-08-19 13:10:00,34.23,34.27,34.23,34.27,120300.0,31.5773,31.6142,31.5773,31.6142,120300.0
2014-08-19 13:15:00,34.26,34.3,34.26,34.3,44200.0,31.605,31.6419,31.605,31.6419,44200.0
2014-08-19 13:20:00,34.3,34.34,34.3,34.33,22100.0,31.6419,31.6788,31.6419,31.6695,22100.0
2014-08-19 13:25:00,34.33,34.34,34.32,34.33,6400.0,31.6695,31.6788,31.6603,31.6695,6400.0
2014-08-19 13:30:00,34.33,34.33,34.3,34.3,22100.0,31.6695,31.6695,31.6419,31.6419,22100.0
2014-08-19 13:35:00,34.31,34.31,34.3,34.31,4600.0,31.6511,31.6511,31.6419,31.6511,4600.0
2014-08-19 13:40:00,34.3,34.31,34.3,34.3,3400.0,31.6419,31.6511,31.6419,31.6419,3400.0
2014-08-19 13:45:00,34.3,34.32,34.3,34.32,13900.0,31.6419,31.6603,31.6419,31.6603,13900.0
2014-08-19 13:50:00,34.32,34.35,34.32,34.34,39100.0,31.6603,31.688,31.6603,31.6788,39100.0
2014-08-19 13:55:00,34.34,34.35,34.32,34.34,30400.0,31.6788,31.688,31.6603,31.6788,30400.0
2014-08-19 14:00:00,34.33,34.34,34.33,34.34,5100.0,31.6695,31.6788,31.6695,31.6788,5100.0
2014-08-19 14:05:00,34.34,34.35,34.32,34.33,74000.0,31.6788,31.688,31.6603,31.6695,74000.0
2014-08-19 14:10:00,34.33,34.36,34.33,34.36,15900.0,31.6695,31.6972,31.6695,31.6972,15900.0
2014-08-19 14:15:00,34.37,34.38,34.35,34.36,8400.0,31.7064,31.7157,31.688,31.6972,8400.0
2014-08-19 14:20:00,34.36,34.4,34.36,34.39,25500.0,31.6972,31.7341,31.6972,31.7249,25500.0
2014-08-19 14:25:00,34.39,34.4,34.37,34.37,38300.0,31.7249,31.7341,31.7064,31.7064,38300.0
2014-08-19 14:30:00,34.37,34.39,34.36,34.37,5800.0,31.7064,31.7249,31.6972,31.7064,5800.0
2014-08-19 14:35:00,34.36,34.39,34.36,34.37,13200.0,31.6972,31.7249,31.6972,31.7064,13200.0
2014-08-19 14:40:00,34.36,34.4,34.36,34.38,18600.0,31.6972,31.7341,31.6972,31.7157,18600.0
2014-08-19 14:45:00,34.38,34.4,34.37,34.38,60500.0,31.7157,31.7341,31.7064,31.7157,60500.0
2014-08-19 14:50:00,34.38,34.39,34.38,34.39,8200.0,31.7157,31.7249,31.7157,31.7249,8200.0
2014-08-19 14:55:00,34.38,34.42,34.38,34.41,21500.0,31.7157,31.7526,31.7157,31.7433,21500.0
2014-08-19 15:00:00,34.41,34.41,34.39,34.41,20500.0,31.7433,31.7433,31.7249,31.7433,20500.0
2014-08-19 15:05:00,34.4,34.43,34.39,34.43,47400.0,31.7341,31.7618,31.7249,31.7618,47400.0
2014-08-19 15:10:00,34.44,34.51,34.43,34.46,180900.0,31.771,31.8356,31.7618,31.7895,180900.0
2014-08-19 15:15:00,34.46,34.49,34.45,34.49,43100.0,31.7895,31.8171,31.7802,31.8171,43100.0
2014-08-19 15:20:00,34.5,34.55,34.49,34.55,158900.0,31.8264,31.8725,31.8171,31.8725,158900.0
2014-08-19 15:25:00,34.55,34.57,34.51,34.53,80500.0,31.8725,31.8909,31.8356,31.854,80500.0
2014-08-19 15:30:00,34.52,34.56,34.47,34.47,56100.0,31.8448,31.8817,31.7987,31.7987,56100.0
2014-08-19 15:35:00,34.47,34.49,34.43,34.47,41500.0,31.7987,31.8171,31.7618,31.7987,41500.0
2014-08-19 15:40:00,34.45,34.52,34.45,34.47,107700.0,31.7802,31.8448,31.7802,31.7987,107700.0
2014-08-19 15:45:00,34.47,34.48,34.45,34.48,60000.0,31.7987,31.8079,31.7802,31.8079,60000.0
2014-08-19 15:50:00,34.48,34.49,34.46,34.47,62200.0,31.8079,31.8171,31.7895,31.7987,62200.0
2014-08-19 15:55:00,34.47,34.53,34.47,34.53,223100.0,31.7987,31.854,31.7987,31.854,223100.0
2014-08-20 09:30:00,34.52,34.72,34.45,34.65,62600.0,31.8448,32.0293,31.7802,31.9647,62600.0
2014-08-20 09:35:00,34.63,34.85,34.63,34.82,58100.0,31.9463,32.1492,31.9463,32.1216,58100.0
2014-08-20 09:40:00,34.81,34.85,34.64,34.65,96500.0,32.1123,32.1492,31.9555,31.9647,96500.0
2014-08-20 09:45:00,34.64,34.64,34.52,34.57,70900.0,31.9555,31.9555,31.8448,31.8909,70900.0
2014-08-20 09:50:00,34.57,34.6,34.52,34.57,62200.0,31.8909,31.9186,31.8448,31.8909,62200.0
2014-08-20 09:55:00,34.57,34.63,34.53,34.53,55400.0,31.8909,31.9463,31.854,31.854,55400.0
2014-08-20 10:00:00,34.53,34.57,34.53,34.53,57300.0,31.854,31.8909,31.854,31.854,57300.0
2014-08-20 10:05:00,34.54,34.57,34.53,34.54,33000.0,31.8633,31.8909,31.854,31.8633,33000.0
2014-08-20 10:10:00,34.54,34.57,34.53,34.54,27200.0,31.8633,31.8909,31.854,31.8633,27200.0
2014-08-20 10:15:00,34.54,34.56,34.53,34.54,27500.0,31.8633,31.8817,31.854,31.8633,27500.0
2014-08-20 10:20:00,34.53,34.57,34.53,34.57,22800.0,31.854,31.8909,31.854,31.8909,22800.0
2014-08-20 10:25:00,34.57,34.61,34.57,34.6,27000.0,31.8909,31.9278,31.8909,31.9186,27000.0
2014-08-20 10:30:00,34.59,34.6,34.56,34.56,28100.0,31.9094,31.9186,31.8817,31.8817,28100.0
2014-08-20 10:35:00,34.56,34.58,34.53,34.54,40000.0,31.8817,31.9002,31.854,31.8633,40000.0
2014-08-20 10:40:00,34.54,34.56,34.51,34.51,70900.0,31.8633,31.8817,31.8356,31.8356,70900.0
2014-08-20 10:45:00,34.51,34.52,34.51,34.51,5900.0,31.8356,31.8448,31.8356,31.8356,5900.0
2014-08-20 10:50:00,34.51,34.54,34.51,34.54,12300.0,31.8356,31.8633,31.8356,31.8633,12300.0
2014-08-20 10:55:00,34.54,34.55,34.53,34.55,23900.0,31.8633,31.8725,31.854,31.8725,23900.0
2014-08-20 11:00:00,34.54,34.55,34.53,34.53,14900.0,31.8633,31.8725,31.854,31.854,14900.0
2014-08-20 11:05:00,34.53,34.53,34.51,34.52,32300.0,31.854,31.854,31.8356,31.8448,32300.0
2014-08-20 11:10:00,34.53,34.53,34.52,34.52,8100.0,31.854,31.854,31.8448,31.8448,8100.0
2014-08-20 11:15:00,34.52,34.55,34.52,34.53,17700.0,31.8448,31.8725,31.8448,31.854,17700.0
2014-08-20 11:20:00,34.52,34.54,34.51,34.54,13700.0,31.8448,31.8633,31.8356,31.8633,13700.0
2014-08-20 11:25:00,34.54,34.55,34.53,34.55,6100.0,31.8633,31.8725,31.854,31.8725,6100.0
2014-08-20 11:30:00,34.54,34.58,34.54,34.55,31500.0,31.8633,31.9002,31.8633,31.8725,31500.0
2014-08-20 11:35:00,34.55,34.59,34.55,34.58,10400.0,31.8725,31.9094,31.8725,31.9002,10400.0
2014-08-20 11:40:00,34.59,34.59,34.58,34.58,7200.0,31.9094,31.9094,31.9002,31.9002,7200.0
2014-08-20 11:45:00,34.58,34.64,34.58,34.63,38100.0,31.9002,31.9555,31.9002,31.9463,38100.0
2014-08-20 11:50:00,34.62,34.64,34.62,34.64,7300.0,31.9371,31.9555,31.9371,31.9555,7300.0
2014-08-20 11:55:00,34.64,34.72,34.63,34.71,40000.0,31.9555,32.0293,31.9463,32.0201,40000.0
2014-08-20 12:00:00,34.7,34.72,34.7,34.7,39300.0,32.0109,32.0293,32.0109,32.0109,39300.0
2014-08-20 12:05:00,34.7,34.74,34.7,34.74,14400.0,32.0109,32.0478,32.0109,32.0478,14400.0
2014-08-20 12:10:00,34.74,34.74,34.72,34.72,15400.0,32.0478,32.0478,32.0293,32.0293,15400.0
2014-08-20 12:15:00,34.72,34.73,34.72,34.72,2800.0,32.0293,32.0385,32.0293,32.0293,2800.0
2014-08-20 12:20:00,34.72,34.72,34.69,34.7,15100.0,32.0293,32.0293,32.0016,32.0109,15100.0
2014-08-20 12:25:00,34.7,34.7,34.67,34.67,6000.0,32.0109,32.0109,31.9832,31.9832,6000.0
2014-08-20 12:30:00,34.67,34.71,34.66,34.66,19400.0,31.9832,32.0201,31.974,31.974,19400.0
2014-08-20 12:35:00,34.65,34.65,34.6,34.6,18100.0,31.9647,31.9647,31.9186,31.9186,18100.0
2014-08-20 12:40:00,34.6,34.61,34.59,34.59,12500.0,31.9186,31.9278,31.9094,31.9094,12500.0
2014-08-20 12:45:00,34.59,34.6,34.59,34.59,3300.0,31.9094,31.9186,31.9094,31.9094,3300.0
2014-08-20 12:50:00,34.59,34.62,34.59,34.62,15400.0,31.9094,31.9371,31.9094,31.9371,15400.0
2014-08-20 12:55:00,34.62,34.64,34.61,34.64,18800.0,31.9371,31.9555,31.9278,31.9555,18800.0
2014-08-20 13:00:00,34.64,34.68,34.63,34.67,31600.0,31.9555,31.9924,31.9463,31.9832,31600.0
2014-08-20 13:05:00,34.67,34.67,34.66,34.67,4900.0,31.9832,31.9832,31.974,31.9832,4900.0
2014-08-20 13:10:00,34.66,34.67,34.66,34.66,9800.0,31.974,31.9832,31.974,31.974,9800.0
2014-08-20 13:15:00,34.67,34.67,34.66,34.67,4500.0,31.9832,31.9832,31.974,31.9832,4500.0
2014-08-20 13:20:00,34.66,34.67,34.66,34.66,4000.0,31.974,31.9832,31.974,31.974,4000.0
2014-08-20 13:25:00,34.66,34.67,34.64,34.64,14500.0,31.974,31.9832,31.9555,31.9555,14500.0
2014-08-20 13:30:00,34.65,34.66,34.65,34.66,5300.0,31.9647,31.974,31.9647,31.974,5300.0
2014-08-20 13:35:00,34.65,34.66,34.63,34.63,6300.0,31.9647,31.974,31.9463,31.9463,6300.0
2014-08-20 13:40:00,34.63,34.68,34.63,34.67,23500.0,31.9463,31.9924,31.9463,31.9832,23500.0
2014-08-20 13:45:00,34.68,34.68,34.65,34.68,32600.0,31.9924,31.9924,31.9647,31.9924,32600.0
2014-08-20 13:50:00,34.67,34.68,34.66,34.66,9500.0,31.9832,31.9924,31.974,31.974,9500.0
2014-08-20 13:55:00,34.66,34.67,34.64,34.64,7400.0,31.974,31.9832,31.9555,31.9555,7400.0
2014-08-20 14:00:00,34.64,34.64,34.58,34.58,50800.0,31.9555,31.9555,31.9002,31.9002,50800.0
2014-08-20 14:05:00,34.58,34.59,34.55,34.58,21000.0,31.9002,31.9094,31.8725,31.9002,21000.0
2014-08-20 14:10:00,34.59,34.61,34.54,34.54,15300.0,31.9094,31.9278,31.8633,31.8633,15300.0
2014-08-20 14:15:00,34.54,34.56,34.53,34.55,20400.0,31.8633,31.8817,31.854,31.8725,20400.0
2014-08-20 14:20:00,34.56,34.61,34.55,34.58,16600.0,31.8817,31.9278,31.8725,31.9002,16600.0
2014-08-20 14:25:00,34.58,34.59,34.57,34.58,9400.0,31.9002,31.9094,31.8909,31.9002,9400.0
2014-08-20 14:30:00,34.58,34.61,34.58,34.6,12100.0,31.9002,31.9278,31.9002,31.9186,12100.0
2014-08-20 14:35:00,34.6,34.63,34.6,34.62,10900.0,31.9186,31.9463,31.9186,31.9371,10900.0
2014-08-20 14:40:00,34.62,34.62,34.6,34.6,9600.0,31.9371,31.9371,31.9186,31.9186,9600.0
2014-08-20 14:45:00,34.6,34.64,34.6,34.64,17600.0,31.9186,31.9555,31.9186,31.9555,17600.0
2014-08-20 14:50:00,34.64,34.65,34.63,34.64,20100.0,31.9555,31.9647,31.9463,31.9555,20100.0
2014-08-20 14:55:00,34.64,34.64,34.62,34.62,18200.0,31.9555,31.9555,31.9371,31.9371,18200.0
2014-08-20 15:00:00,34.63,34.67,34.63,34.66,28000.0,31.9463,31.9832,31.9463,31.974,28000.0
2014-08-20 15:05:00,34.66,34.68,34.66,34.68,17700.0,31.974,31.9924,31.974,31.9924,17700.0
2014-08-20 15:10:00,34.67,34.68,34.67,34.67,15300.0,31.9832,31.9924,31.9832,31.9832,15300.0
2014-08-20 15:15:00,34.68,34.69,34.66,34.68,49600.0,31.9924,32.0016,31.974,31.9924,49600.0
2014-08-20 15:20:00,34.68,34.74,34.68,34.73,43700.0,31.9924,32.0478,31.9924,32.0385,43700.0
2014-08-20 15:25:00,34.73,34.74,34.71,34.73,33200.0,32.0385,32.0478,32.0201,32.0385,33200.0
2014-08-20 15:30:00,34.73,34.74,34.7,34.73,35300.0,32.0385,32.0478,32.0109,32.0385,35300.0
2014-08-20 15:35:00,34.73,34.74,34.72,34.73,48200.0,32.0385,32.0478,32.0293,32.0385,48200.0
2014-08-20 15:40:00,34.73,34.77,34.73,34.76,48700.0,32.0385,32.0754,32.0385,32.0662,48700.0
2014-08-20 15:45:00,34.76,34.77,34.73,34.73,51000.0,32.0662,32.0754,32.0385,32.0385,51000.0
2014-08-20 15:50:00,34.73,34.77,34.73,34.77,48400.0,32.0385,32.0754,32.0385,32.0754,48400.0
2014-08-20 15:55:00,34.77,34.81,34.74,34.8,305700.0,32.0754,32.1123,32.0478,32.1031,305700.0
2014-08-21 09:30:00,34.77,34.98,34.74,34.85,94700.0,32.0754,32.2692,32.0478,32.1492,94700.0
2014-08-21 09:35:00,34.84,34.87,34.77,34.85,25700.0,32.14,32.1677,32.0754,32.1492,25700.0
2014-08-21 09:40:00,34.86,34.87,34.85,34.86,12100.0,32.1585,32.1677,32.1492,32.1585,12100.0
2014-08-21 09:45:00,34.87,34.93,34.87,34.92,17900.0,32.1677,32.223,32.1677,32.2138,17900.0
2014-08-21 09:50:00,34.92,34.95,34.92,34.94,14400.0,32.2138,32.2415,32.2138,32.2323,14400.0
2014-08-21 09:55:00,34.95,34.97,34.92,34.92,24700.0,32.2415,32.2599,32.2138,32.2138,24700.0
2014-08-21 10:00:00,34.93,34.94,34.89,34.9,21000.0,32.223,32.2323,32.1861,32.1954,21000.0
2014-08-21 10:05:00,34.9,34.9,34.85,34.85,59100.0,32.1954,32.1954,32.1492,32.1492,59100.0
2014-08-21 10:10:00,34.85,34.86,34.77,34.78,46500.0,32.1492,32.1585,32.0754,32.0847,46500.0
2014-08-21 10:15:00,34.78,34.84,34.78,34.82,21400.0,32.0847,32.14,32.0847,32.1216,21400.0
2014-08-21 10:20:00,34.81,34.83,34.8,34.82,15300.0,32.1123,32.1308,32.1031,32.1216,15300.0
2014-08-21 10:25:00,34.82,34.84,34.8,34.81,29400.0,32.1216,32.14,32.1031,32.1123,29400.0
2014-08-21 10:30:00,34.81,34.82,34.8,34.8,11700.0,32.1123,32.1216,32.1031,32.1031,11700.0
2014-08-21 10:35:00,34.81,34.84,34.8,34.83,25300.0,32.1123,32.14,32.1031,32.1308,25300.0
2014-08-21 10:40:00,34.84,34.85,34.82,34.84,26300.0,32.14,32.1492,32.1216,32.14,26300.0
2014-08-21 10:45:00,34.84,34.84,34.82,34.82,6000.0,32.14,32.14,32.1216,32.1216,6000.0
2014-08-21 10:50:00,34.82,34.88,34.81,34.82,43900.0,32.1216,32.1769,32.1123,32.1216,43900.0
2014-08-21 10:55:00,34.82,34.83,34.81,34.82,9700.0,32.1216,32.1308,32.1123,32.1216,9700.0
2014-08-21 11:00:00,34.81,34.83,34.81,34.83,9500.0,32.1123,32.1308,32.1123,32.1308,9500.0
2014-08-21 11:05:00,34.83,34.84,34.81,34.81,17100.0,32.1308,32.14,32.1123,32.1123,17100.0
2014-08-21 11:10:00,34.82,34.83,34.76,34.76,38700.0,32.1216,32.1308,32.0662,32.0662,38700.0
2014-08-21 11:15:00,34.77,34.77,34.72,34.75,24300.0,32.0754,32.0754,32.0293,32.057,24300.0
2014-08-21 11:20:00,34.74,34.77,34.74,34.77,15400.0,32.0478,32.0754,32.0478,32.0754,15400.0
2014-08-21 11:25:00,34.77,34.78,34.77,34.77,18500.0,32.0754,32.0847,32.0754,32.0754,18500.0
2014-08-21 11:30:00,34.77,34.77,34.74,34.74,14400.0,32.0754,32.0754,32.0478,32.0478,14400.0
2014-08-21 11:35:00,34.74,34.75,34.74,34.74,4700.0,32.0478,32.057,32.0478,32.0478,4700.0
2014-08-21 11:40:00,34.74,34.75,34.73,34.73,6600.0,32.0478,32.057,32.0385,32.0385,6600.0
2014-08-21 11:45:00,34.73,34.73,34.7,34.7,8000.0,32.0385,32.0385,32.0109,32.0109,8000.0
2014-08-21 11:50:00,34.7,34.7,34.69,34.7,4800.0,32.0109,32.0109,32.0016,32.0109,4800.0
2014-08-21 11:55:00,34.7,34.72,34.69,34.72,20700.0,32.0109,32.0293,32.0016,32.0293,20700.0
2014-08-21 12:00:00,34.72,34.74,34.71,34.73,13100.0,32.0293,32.0478,32.0201,32.0385,13100.0
2014-08-21 12:05:00,34.74,34.75,34.73,34.73,17400.0,32.0478,32.057,32.0385,32.0385,17400.0
2014-08-21 12:10:00,34.73,34.75,34.73,34.75,9300.0,32.0385,32.057,32.0385,32.057,9300.0
2014-08-21 12:15:00,34.75,34.78,34.75,34.77,29600.0,32.057,32.0847,32.057,32.0754,29600.0
2014-08-21 12:20:00,34.77,34.79,34.76,34.79,8900.0,32.0754,32.0939,32.0662,32.0939,8900.0
2014-08-21 12:25:00,34.78,34.79,34.77,34.77,9300.0,32.0847,32.0939,32.0754,32.0754,9300.0
2014-08-21 12:30:00,34.77,34.79,34.77,34.79,12300.0,32.0754,32.0939,32.0754,32.0939,12300.0
2014-08-21 12:35:00,34.78,34.79,34.78,34.79,7300.0,32.0847,32.0939,32.0847,32.0939,7300.0
2014-08-21 12:40:00,34.78,34.79,34.78,34.79,4700.0,32.0847,32.0939,32.0847,32.0939,4700.0
2014-08-21 12:45:00,34.78,34.8,34.78,34.79,13800.0,32.0847,32.1031,32.0847,32.0939,13800.0
2014-08-21 12:50:00,34.79,34.8,34.79,34.8,4300.0,32.0939,32.1031,32.0939,32.1031,4300.0
2014-08-21 12:55:00,34.8,34.8,34.79,34.79,13800.0,32.1031,32.1031,32.0939,32.0939,13800.0
2014-08-21 13:00:00,34.79,34.8,34.79,34.8,8400.0,32.0939,32.1031,32.0939,32.1031,8400.0
2014-08-21 13:05:00,34.79,34.8,34.79,34.79,7600.0,32.0939,32.1031,32.0939,32.0939,7600.0
2014-08-21 13:10:00,34.79,34.84,34.79,34.84,43900.0,32.0939,32.14,32.0939,32.14,43900.0
2014-08-21 13:15:00,34.84,34.85,34.83,34.85,7800.0,32.14,32.1492,32.1308,32.1492,7800.0
2014-08-21 13:20:00,34.84,34.85,34.84,34.84,5800.0,32.14,32.1492,32.14,32.14,5800.0
2014-08-21 13:25:00,34.84,34.85,34.84,34.84,6500.0,32.14,32.1492,32.14,32.14,6500.0
2014-08-21 13:30:00,34.84,34.84,34.82,34.82,14000.0,32.14,32.14,32.1216,32.1216,14000.0
2014-08-21 13:35:00,34.82,34.83,34.82,34.83,7500.0,32.1216,32.1308,32.1216,32.1308,7500.0
2014-08-21 13:40:00,34.82,34.83,34.81,34.82,10700.0,32.1216,32.1308,32.1123,32.1216,10700.0
2014-08-21 13:45:00,34.82,34.83,34.81,34.81,18000.0,32.1216,32.1308,32.1123,32.1123,18000.0
2014-08-21 13:50:00,34.81,34.82,34.78,34.78,12400.0,32.1123,32.1216,32.0847,32.0847,12400.0
2014-08-21 13:55:00,34.78,34.79,34.76,34.77,8300.0,32.0847,32.0939,32.0662,32.0754,8300.0
2014-08-21 14:00:00,34.78,34.78,34.77,34.78,8200.0,32.0847,32.0847,32.0754,32.0847,8200.0
2014-08-21 14:05:00,34.77,34.78,34.75,34.75,18100.0,32.0754,32.0847,32.057,32.057,18100.0
2014-08-21 14:10:00,34.76,34.76,34.75,34.76,4800.0,32.0662,32.0662,32.057,32.0662,4800.0
2014-08-21 14:15:00,34.76,34.77,34.76,34.76,8100.0,32.0662,32.0754,32.0662,32.0662,8100.0
2014-08-21 14:20:00,34.77,34.78,34.76,34.77,15700.0,32.0754,32.0847,32.0662,32.0754,15700.0
2014-08-21 14:25:00,34.77,34.77,34.76,34.77,4100.0,32.0754,32.0754,32.0662,32.0754,4100.0
2014-08-21 14:30:00,34.77,34.77,34.76,34.76,7700.0,32.0754,32.0754,32.0662,32.0662,7700.0
2014-08-21 14:35:00,34.76,34.77,34.75,34.76,16900.0,32.0662,32.0754,32.057,32.0662,16900.0
2014-08-21 14:40:00,34.76,34.77,34.76,34.76,10400.0,32.0662,32.0754,32.0662,32.0662,10400.0
2014-08-21 14:45:00,34.76,34.79,34.76,34.78,20100.0,32.0662,32.0939,32.0662,32.0847,20100.0
2014-08-21 14:50:00,34.78,34.79,34.77,34.78,9300.0,32.0847,32.0939,32.0754,32.0847,9300.0
2014-08-21 14:55:00,34.77,34.79,34.76,34.77,12900.0,32.0754,32.0939,32.0662,32.0754,12900.0
2014-08-21 15:00:00,34.77,34.8,34.76,34.8,35600.0,32.0754,32.1031,32.0662,32.1031,35600.0
2014-08-21 15:05:00,34.8,34.8,34.79,34.8,10500.0,32.1031,32.1031,32.0939,32.1031,10500.0
2014-08-21 15:10:00,34.8,34.82,34.79,34.82,17700.0,32.1031,32.1216,32.0939,32.1216,17700.0
2014-08-21 15:15:00,34.82,34.86,34.82,34.86,21000.0,32.1216,32.1585,32.1216,32.1585,21000.0
2014-08-21 15:20:00,34.86,34.86,34.84,34.85,26700.0,32.1585,32.1585,32.14,32.1492,26700.0
2014-08-21 15:25:00,34.85,34.88,34.84,34.88,39000.0,32.1492,32.1769,32.14,32.1769,39000.0
2014-08-21 15:30:00,34.88,34.89,34.88,34.88,32300.0,32.1769,32.1861,32.1769,32.1769,32300.0
2014-08-21 15:35:00,34.89,34.9,34.88,34.9,37300.0,32.1861,32.1954,32.1769,32.1954,37300.0
2014-08-21 15:40:00,34.9,34.92,34.89,34.92,54300.0,32.1954,32.2138,32.1861,32.2138,54300.0
2014-08-21 15:45:00,34.91,34.95,34.91,34.93,78900.0,32.2046,32.2415,32.2046,32.223,78900.0
2014-08-21 15:50:00,34.93,34.93,34.91,34.91,85600.0,32.223,32.223,32.2046,32.2046,85600.0
2014-08-21 15:55:00,34.91,34.93,34.9,34.9,217500.0,32.2046,32.223,32.1954,32.1954,217500.0
2014-08-22 09:30:00,34.82,34.86,34.73,34.73,29700.0,32.1216,32.1585,32.0385,32.0385,29700.0
2014-08-22 09:35:00,34.73,34.84,34.73,34.83,25000.0,32.0385,32.14,32.0385,32.1308,25000.0
2014-08-22 09:40:00,34.81,34.88,34.77,34.86,68800.0,32.1123,32.1769,32.0754,32.1585,68800.0
2014-08-22 09:45:00,34.86,34.88,34.84,34.84,35100.0,32.1585,32.1769,32.14,32.14,35100.0
2014-08-22 09:50:00,34.84,34.9,34.83,34.83,48300.0,32.14,32.1954,32.1308,32.1308,48300.0
2014-08-22 09:55:00,34.83,34.85,34.83,34.84,11100.0,32.1308,32.1492,32.1308,32.14,11100.0
2014-08-22 10:00:00,34.85,34.93,34.83,34.85,91200.0,32.1492,32.223,32.1308,32.1492,91200.0
2014-08-22 10:05:00,34.85,34.88,34.84,34.84,43200.0,32.1492,32.1769,32.14,32.14,43200.0
2014-08-22 10:10:00,34.84,34.85,34.81,34.82,17700.0,32.14,32.1492,32.1123,32.1216,17700.0
2014-08-22 10:15:00,34.82,34.82,34.78,34.8,16300.0,32.1216,32.1216,32.0847,32.1031,16300.0
2014-08-22 10:20:00,34.8,34.83,34.8,34.83,9100.0,32.1031,32.1308,32.1031,32.1308,9100.0
2014-08-22 10:25:00,34.84,34.85,34.83,34.85,8900.0,32.14,32.1492,32.1308,32.1492,8900.0
2014-08-22 10:30:00,34.85,34.89,34.83,34.89,37700.0,32.1492,32.1861,32.1308,32.1861,37700.0
2014-08-22 10:35:00,34.88,34.89,34.84,34.84,8300.0,32.1769,32.1861,32.14,32.14,8300.0
2014-08-22 10:40:00,34.85,34.86,34.83,34.86,22200.0,32.1492,32.1585,32.1308,32.1585,22200.0
2014-08-22 10:45:00,34.86,34.89,34.85,34.87,9900.0,32.1585,32.1861,32.1492,32.1677,9900.0
2014-08-22 10:50:00,34.88,34.89,34.85,34.85,9200.0,32.1769,32.1861,32.1492,32.1492,9200.0
2014-08-22 10:55:00,34.85,34.86,34.81,34.82,25600.0,32.1492,32.1585,32.1123,32.1216,25600.0
2014-08-22 11:00:00,34.82,34.86,34.81,34.86,26800.0,32.1216,32.1585,32.1123,32.1585,26800.0
2014-08-22 11:05:00,34.86,34.91,34.85,34.91,22300.0,32.1585,32.2046,32.1492,32.2046,22300.0
2014-08-22 11:10:00,34.91,34.93,34.9,34.93,5100.0,32.2046,32.223,32.1954,32.223,5100.0
2014-08-22 11:15:00,34.92,34.94,34.92,34.93,6900.0,32.2138,32.2323,32.2138,32.223,6900.0
2014-08-22 11:20:00,34.91,34.92,34.9,34.92,6800.0,32.2046,32.2138,32.1954,32.2138,6800.0
2014-08-22 11:25:00,34.92,34.93,34.91,34.93,5000.0,32.2138,32.223,32.2046,32.223,5000.0
2014-08-22 11:30:00,34.92,34.94,34.92,34.93,6800.0,32.2138,32.2323,32.2138,32.223,6800.0
2014-08-22 11:35:00,34.93,34.94,34.91,34.91,3800.0,32.223,32.2323,32.2046,32.2046,3800.0
2014-08-22 11:40:00,34.91,34.91,34.9,34.9,6100.0,32.2046,32.2046,32.1954,32.1954,6100.0
2014-08-22 11:45:00,34.91,34.91,34.89,34.89,7100.0,32.2046,32.2046,32.1861,32.1861,7100.0
2014-08-22 11:50:00,34.89,34.9,34.88,34.88,12800.0,32.1861,32.1954,32.1769,32.1769,12800.0
2014-08-22 11:55:00,34.88,34.9,34.88,34.9,8100.0,32.1769,32.1954,32.1769,32.1954,8100.0
2014-08-22 12:00:00,34.9,34.92,34.89,34.91,6400.0,32.1954,32.2138,32.1861,32.2046,6400.0
2014-08-22 12:05:00,34.89,34.9,34.86,34.87,6400.0,32.1861,32.1954,32.1585,32.1677,6400.0
2014-08-22 12:10:00,34.87,34.9,34.86,34.9,37300.0,32.1677,32.1954,32.1585,32.1954,37300.0
2014-08-22 12:15:00,34.9,34.91,34.9,34.9,7000.0,32.1954,32.2046,32.1954,32.1954,7000.0
2014-08-22 12:20:00,34.9,34.93,34.9,34.93,10000.0,32.1954,32.223,32.1954,32.223,10000.0
2014-08-22 12:25:00,34.92,34.93,34.91,34.92,4600.0,32.2138,32.223,32.2046,32.2138,4600.0
2014-08-22 12:30:00,34.93,34.94,34.92,34.94,14500.0,32.223,32.2323,32.2138,32.2323,14500.0
2014-08-22 12:35:00,34.94,34.94,34.92,34.92,5900.0,32.2323,32.2323,32.2138,32.2138,5900.0
2014-08-22 12:40:00,34.92,34.93,34.92,34.93,7400.0,32.2138,32.223,32.2138,32.223,7400.0
2014-08-22 12:45:00,34.92,34.94,34.92,34.93,13800.0,32.2138,32.2323,32.2138,32.223,13800.0
2014-08-22 12:50:00,34.92,34.93,34.91,34.92,5500.0,32.2138,32.223,32.2046,32.2138,5500.0
2014-08-22 12:55:00,34.93,34.93,34.88,34.88,35700.0,32.223,32.223,32.1769,32.1769,35700.0
2014-08-22 13:00:00,34.88,34.89,34.88,34.89,5500.0,32.1769,32.1861,32.1769,32.1861,5500.0
2014-08-22 13:05:00,34.89,34.89,34.88,34.88,10300.0,32.1861,32.1861,32.1769,32.1769,10300.0
2014-08-22 13:10:00,34.87,34.9,34.87,34.88,28000.0,32.1677,32.1954,32.1677,32.1769,28000.0
2014-08-22 13:15:00,34.88,34.9,34.87,34.9,8500.0,32.1769,32.1954,32.1677,32.1954,8500.0
2014-08-22 13:20:00,34.9,34.91,34.89,34.9,8500.0,32.1954,32.2046,32.1861,32.1954,8500.0
2014-08-22 13:25:00,34.9,34.9,34.87,34.87,10700.0,32.1954,32.1954,32.1677,32.1677,10700.0
2014-08-22 13:30:00,34.88,34.88,34.86,34.87,14200.0,32.1769,32.1769,32.1585,32.1677,14200.0
2014-08-22 13:35:00,34.86,34.87,34.86,34.86,14000.0,32.1585,32.1677,32.1585,32.1585,14000.0
2014-08-22 13:40:00,34.87,34.89,34.87,34.89,14100.0,32.1677,32.1861,32.1677,32.1861,14100.0
2014-08-22 13:45:00,34.89,34.89,34.87,34.89,13700.0,32.1861,32.1861,32.1677,32.1861,13700.0
2014-08-22 13:50:00,34.89,34.89,34.87,34.89,18700.0,32.1861,32.1861,32.1677,32.1861,18700.0
2014-08-22 13:55:00,34.89,34.9,34.88,34.89,8800.0,32.1861,32.1954,32.1769,32.1861,8800.0
2014-08-22 14:00:00,34.88,34.89,34.88,34.89,7300.0,32.1769,32.1861,32.1769,32.1861,7300.0
2014-08-22 14:05:00,34.89,34.89,34.88,34.89,15300.0,32.1861,32.1861,32.1769,32.1861,15300.0
2014-08-22 14:10:00,34.88,34.9,34.88,34.89,20400.0,32.1769,32.1954,32.1769,32.1861,20400.0
2014-08-22 14:15:00,34.9,34.91,34.89,34.89,16000.0,32.1954,32.2046,32.1861,32.1861,16000.0
2014-08-22 14:20:00,34.89,34.9,34.88,34.88,6500.0,32.1861,32.1954,32.1769,32.1769,6500.0
2014-08-22 14:25:00,34.89,34.89,34.88,34.89,6800.0,32.1861,32.1861,32.1769,32.1861,6800.0
2014-08-22 14:30:00,34.88,34.88,34.84,34.86,29200.0,32.1769,32.1769,32.14,32.1585,29200.0
2014-08-22 14:35:00,34.86,34.86,34.84,34.85,15200.0,32.1585,32.1585,32.14,32.1492,15200.0
2014-08-22 14:40:00,34.84,34.87,34.84,34.87,12800.0,32.14,32.1677,32.14,32.1677,12800.0
2014-08-22 14:45:00,34.86,34.86,34.84,34.84,13900.0,32.1585,32.1585,32.14,32.14,13900.0
2014-08-22 14:50:00,34.84,34.87,34.84,34.87,10900.0,32.14,32.1677,32.14,32.1677,10900.0
2014-08-22 14:55:00,34.86,34.87,34.83,34.84,14700.0,32.1585,32.1677,32.1308,32.14,14700.0
2014-08-22 15:00:00,34.84,34.86,34.84,34.84,16200.0,32.14,32.1585,32.14,32.14,16200.0
2014-08-22 15:05:00,34.85,34.87,34.84,34.87,21800.0,32.1492,32.1677,32.14,32.1677,21800.0
2014-08-22 15:10:00,34.86,34.88,34.86,34.88,18900.0,32.1585,32.1769,32.1585,32.1769,18900.0
2014-08-22 15:15:00,34.87,34.88,34.87,34.87,17400.0,32.1677,32.1769,32.1677,32.1677,17400.0
2014-08-22 15:20:00,34.87,34.88,34.86,34.86,22700.0,32.1677,32.1769,32.1585,32.1585,22700.0
2014-08-22 15:25:00,34.86,34.87,34.83,34.84,22200.0,32.1585,32.1677,32.1308,32.14,22200.0
2014-08-22 15:30:00,34.84,34.85,34.83,34.84,30200.0,32.14,32.1492,32.1308,32.14,30200.0
2014-08-22 15:35:00,34.83,34.84,34.82,34.82,45800.0,32.1308,32.14,32.1216,32.1216,45800.0
2014-08-22 15:40:00,34.82,34.83,34.79,34.79,63900.0,32.1216,32.1308,32.0939,32.0939,63900.0
2014-08-22 15:45:00,34.8,34.86,34.78,34.84,249000.0,32.1031,32.1585,32.0847,32.14,249000.0
2014-08-22 15:50:00,34.83,34.9,34.83,34.87,208100.0,32.1308,32.1954,32.1308,32.1677,208100.0
2014-08-22 15:55:00,34.87,34.91,34.87,34.89,187100.0,32.1677,32.2046,32.1677,32.1861,187100.0
2014-08-25 09:30:00,35.0,35.03,34.94,35.0,48800.0,32.2876,32.3153,32.2323,32.2876,48800.0
2014-08-25 09:35:00,34.98,34.99,34.96,34.97,7200.0,32.2692,32.2784,32.2507,32.2599,7200.0
2014-08-25 09:40:00,34.97,35.0,34.91,34.92,11700.0,32.2599,32.2876,32.2046,32.2138,11700.0
2014-08-25 09:45:00,34.92,34.92,34.87,34.91,13200.0,32.2138,32.2138,32.1677,32.2046,13200.0
2014-08-25 09:50:00,34.92,34.95,34.9,34.91,21600.0,32.2138,32.2415,32.1954,32.2046,21600.0
2014-08-25 09:55:00,34.91,34.94,34.91,34.94,13600.0,32.2046,32.2323,32.2046,32.2323,13600.0
2014-08-25 10:00:00,34.93,34.95,34.91,34.92,53500.0,32.223,32.2415,32.2046,32.2138,53500.0
2014-08-25 10:05:00,34.93,34.95,34.92,34.93,43900.0,32.223,32.2415,32.2138,32.223,43900.0
2014-08-25 10:10:00,34.92,34.95,34.92,34.92,13700.0,32.2138,32.2415,32.2138,32.2138,13700.0
2014-08-25 10:15:00,34.92,34.95,34.92,34.93,15400.0,32.2138,32.2415,32.2138,32.223,15400.0
2014-08-25 10:20:00,34.93,34.96,34.93,34.94,22800.0,32.223,32.2507,32.223,32.2323,22800.0
2014-08-25 10:25:00,34.94,34.94,34.91,34.92,21500.0,32.2323,32.2323,32.2046,32.2138,21500.0
2014-08-25 10:30:00,34.93,34.94,34.92,34.92,9900.0,32.223,32.2323,32.2138,32.2138,9900.0
2014-08-25 10:35:00,34.93,34.96,34.92,34.92,70100.0,32.223,32.2507,32.2138,32.2138,70100.0
2014-08-25 10:40:00,34.92,34.94,34.92,34.93,49500.0,32.2138,32.2323,32.2138,32.223,49500.0
2014-08-25 10:45:00,34.93,34.95,34.93,34.94,59300.0,32.223,32.2415,32.223,32.2323,59300.0
2014-08-25 10:50:00,34.94,34.99,34.94,34.99,28100.0,32.2323,32.2784,32.2323,32.2784,28100.0
2014-08-25 10:55:00,34.99,35.01,34.98,35.0,17000.0,32.2784,32.2968,32.2692,32.2876,17000.0
2014-08-25 11:00:00,35.0,35.0,34.97,34.99,7600.0,32.2876,32.2876,32.2599,32.2784,7600.0
2014-08-25 11:05:00,34.98,34.99,34.96,34.98,19700.0,32.2692,32.2784,32.2507,32.2692,19700.0
2014-08-25 11:10:00,34.98,34.98,34.96,34.96,3600.0,32.2692,32.2692,32.2507,32.2507,3600.0
2014-08-25 11:15:00,34.96,34.97,34.93,34.94,22700.0,32.2507,32.2599,32.223,32.2323,22700.0
2014-08-25 11:20:00,34.94,34.95,34.93,34.94,10100.0,32.2323,32.2415,32.223,32.2323,10100.0
2014-08-25 11:25:00,34.94,34.97,34.94,34.97,7100.0,32.2323,32.2599,32.2323,32.2599,7100.0
2014-08-25 11:30:00,34.97,35.0,34.97,35.0,3300.0,32.2599,32.2876,32.2599,32.2876,3300.0
2014-08-25 11:35:00,35.0,35.0,34.99,34.99,1200.0,32.2876,32.2876,32.2784,32.2784,1200.0
2014-08-25 11:40:00,35.0,35.0,34.93,34.94,30900.0,32.2876,32.2876,32.223,32.2323,30900.0
2014-08-25 11:45:00,34.93,34.95,34.93,34.93,18900.0,32.223,32.2415,32.223,32.223,18900.0
2014-08-25 11:50:00,34.94,34.95,34.93,34.93,12900.0,32.2323,32.2415,32.223,32.223,12900.0
2014-08-25 11:55:00,34.94,34.94,34.93,34.94,10100.0,32.2323,32.2323,32.223,32.2323,10100.0
2014-08-25 12:00:00,34.94,34.94,34.93,34.94,5600.0,32.2323,32.2323,32.223,32.2323,5600.0
2014-08-25 12:05:00,34.93,34.95,34.91,34.93,146300.0,32.223,32.2415,32.2046,32.223,146300.0
2014-08-25 12:10:00,34.92,34.93,34.92,34.92,23400.0,32.2138,32.223,32.2138,32.2138,23400.0
2014-08-25 12:15:00,34.92,34.93,34.92,34.93,15800.0,32.2138,32.223,32.2138,32.223,15800.0
2014-08-25 12:20:00,34.92,34.95,34.92,34.92,99200.0,32.2138,32.2415,32.2138,32.2138,99200.0
2014-08-25 12:25:00,34.92,34.93,34.89,34.9,24700.0,32.2138,32.223,32.1861,32.1954,24700.0
2014-08-25 12:30:00,34.9,34.9,34.89,34.9,7000.0,32.1954,32.1954,32.1861,32.1954,7000.0
2014-08-25 12:35:00,34.89,34.9,34.88,34.9,8800.0,32.1861,32.1954,32.1769,32.1954,8800.0
2014-08-25 12:40:00,34.89,34.9,34.89,34.9,11600.0,32.1861,32.1954,32.1861,32.1954,11600.0
2014-08-25 12:45:00,34.9,34.91,34.89,34.9,16700.0,32.1954,32.2046,32.1861,32.1954,16700.0
2014-08-25 12:50:00,34.9,34.9,34.89,34.89,30500.0,32.1954,32.1954,32.1861,32.1861,30500.0
2014-08-25 12:55:00,34.89,34.9,34.89,34.9,4800.0,32.1861,32.1954,32.1861,32.1954,4800.0
2014-08-25 13:00:00,34.89,34.9,34.89,34.9,1100.0,32.1861,32.1954,32.1861,32.1954,1100.0
2014-08-25 13:05:00,34.89,34.9,34.89,34.9,20600.0,32.1861,32.1954,32.1861,32.1954,20600.0
2014-08-25 13:10:00,34.89,34.95,34.89,34.94,56500.0,32.1861,32.2415,32.1861,32.2323,56500.0
2014-08-25 13:15:00,34.93,34.93,34.92,34.93,3500.0,32.223,32.223,32.2138,32.223,3500.0
2014-08-25 13:20:00,34.92,34.93,34.92,34.93,9300.0,32.2138,32.223,32.2138,32.223,9300.0
2014-08-25 13:25:00,34.94,34.95,34.93,34.94,3900.0,32.2323,32.2415,32.223,32.2323,3900.0
2014-08-25 13:30:00,34.94,34.94,34.92,34.92,5100.0,32.2323,32.2323,32.2138,32.2138,5100.0
2014-08-25 13:35:00,34.93,34.95,34.93,34.95,7800.0,32.223,32.2415,32.223,32.2415,7800.0
2014-08-25 13:40:00,34.95,34.95,34.94,34.94,2200.0,32.2415,32.2415,32.2323,32.2323,2200.0
2014-08-25 13:45:00,34.94,34.95,34.93,34.94,8200.0,32.2323,32.2415,32.223,32.2323,8200.0
2014-08-25 13:50:00,34.94,34.95,34.94,34.95,18700.0,32.2323,32.2415,32.2323,32.2415,18700.0
2014-08-25 13:55:00,34.95,34.96,34.93,34.94,38100.0,32.2415,32.2507,32.223,32.2323,38100.0
2014-08-25 14:00:00,34.94,34.95,34.93,34.93,6300.0,32.2323,32.2415,32.223,32.223,6300.0
2014-08-25 14:05:00,34.93,34.95,34.93,34.94,5600.0,32.223,32.2415,32.223,32.2323,5600.0
2014-08-25 14:10:00,34.95,34.95,34.94,34.94,5400.0,32.2415,32.2415,32.2323,32.2323,5400.0
2014-08-25 14:15:00,34.95,34.96,34.94,34.94,8200.0,32.2415,32.2507,32.2323,32.2323,8200.0
2014-08-25 14:20:00,34.94,34.95,34.93,34.93,9000.0,32.2323,32.2415,32.223,32.223,9000.0
2014-08-25 14:25:00,34.94,34.95,34.93,34.95,8300.0,32.2323,32.2415,32.223,32.2415,8300.0
2014-08-25 14:30:00,34.94,34.94,34.89,34.89,117000.0,32.2323,32.2323,32.1861,32.1861,117000.0
2014-08-25 14:35:00,34.89,34.9,34.89,34.89,6800.0,32.1861,32.1954,32.1861,32.1861,6800.0
2014-08-25 14:40:00,34.89,34.9,34.87,34.87,23000.0,32.1861,32.1954,32.1677,32.1677,23000.0
2014-08-25 14:45:00,34.87,34.88,34.85,34.86,21400.0,32.1677,32.1769,32.1492,32.1585,21400.0
2014-08-25 14:50:00,34.86,34.88,34.85,34.85,15400.0,32.1585,32.1769,32.1492,32.1492,15400.0
2014-08-25 14:55:00,34.86,34.87,34.86,34.86,18200.0,32.1585,32.1677,32.1585,32.1585,18200.0
2014-08-25 15:00:00,34.86,34.87,34.83,34.84,80100.0,32.1585,32.1677,32.1308,32.14,80100.0
2014-08-25 15:05:00,34.84,34.85,34.83,34.84,17300.0,32.14,32.1492,32.1308,32.14,17300.0
2014-08-25 15:10:00,34.84,34.85,34.84,34.84,11000.0,32.14,32.1492,32.14,32.14,11000.0
2014-08-25 15:15:00,34.84,34.85,34.84,34.84,10400.0,32.14,32.1492,32.14,32.14,10400.0
2014-08-25 15:20:00,34.85,34.86,34.82,34.82,73500.0,32.1492,32.1585,32.1216,32.1216,73500.0
2014-08-25 15:25:00,34.82,34.85,34.81,34.85,13500.0,32.1216,32.1492,32.1123,32.1492,13500.0
2014-08-25 15:30:00,34.84,34.88,34.83,34.86,28000.0,32.14,32.1769,32.1308,32.1585,28000.0
2014-08-25 15:35:00,34.86,34.9,34.86,34.9,13000.0,32.1585,32.1954,32.1585,32.1954,13000.0
2014-08-25 15:40:00,34.9,34.92,34.88,34.88,35900.0,32.1954,32.2138,32.1769,32.1769,35900.0
2014-08-25 15:45:00,34.88,34.89,34.87,34.88,31500.0,32.1769,32.1861,32.1677,32.1769,31500.0
2014-08-25 15:50:00,34.88,34.91,34.88,34.9,31500.0,32.1769,32.2046,32.1769,32.1954,31500.0
2014-08-25 15:55:00,34.9,34.92,34.9,34.92,96600.0,32.1954,32.2138,32.1954,32.2138,96600.0
2014-08-26 09:30:00,34.98,35.01,34.84,34.87,139500.0,32.2692,32.2968,32.14,32.1677,139500.0
2014-08-26 09:35:00,34.86,35.01,34.86,34.97,28500.0,32.1585,32.2968,32.1585,32.2599,28500.0
2014-08-26 09:40:00,34.96,35.04,34.95,35.03,58700.0,32.2507,32.3245,32.2415,32.3153,58700.0
2014-08-26 09:45:00,35.04,35.1,35.02,35.09,39500.0,32.3245,32.3799,32.3061,32.3706,39500.0
2014-08-26 09:50:00,35.1,35.14,35.09,35.11,32900.0,32.3799,32.4168,32.3706,32.3891,32900.0
2014-08-26 09:55:00,35.1,35.1,35.05,35.05,22300.0,32.3799,32.3799,32.3337,32.3337,22300.0
2014-08-26 10:00:00,35.05,35.08,35.01,35.02,51600.0,32.3337,32.3614,32.2968,32.3061,51600.0
2014-08-26 10:05:00,35.01,35.06,35.01,35.05,24700.0,32.2968,32.343,32.2968,32.3337,24700.0
2014-08-26 10:10:00,35.06,35.07,35.05,35.07,11800.0,32.343,32.3522,32.3337,32.3522,11800.0
2014-08-26 10:15:00,35.06,35.1,35.06,35.08,23500.0,32.343,32.3799,32.343,32.3614,23500.0
2014-08-26 10:20:00,35.09,35.12,35.07,35.12,23500.0,32.3706,32.3983,32.3522,32.3983,23500.0
2014-08-26 10:25:00,35.12,35.13,35.1,35.11,20600.0,32.3983,32.4075,32.3799,32.3891,20600.0
2014-08-26 10:30:00,35.11,35.12,35.1,35.11,15000.0,32.3891,32.3983,32.3799,32.3891,15000.0
2014-08-26 10:35:00,35.11,35.11,35.06,35.06,28000.0,32.3891,32.3891,32.343,32.343,28000.0
2014-08-26 10:40:00,35.07,35.1,35.06,35.09,46700.0,32.3522,32.3799,32.343,32.3706,46700.0
2014-08-26 10:45:00,35.08,35.12,35.08,35.11,37000.0,32.3614,32.3983,32.3614,32.3891,37000.0
2014-08-26 10:50:00,35.11,35.13,35.11,35.12,58800.0,32.3891,32.4075,32.3891,32.3983,58800.0
2014-08-26 10:55:00,35.12,35.12,35.11,35.11,28300.0,32.3983,32.3983,32.3891,32.3891,28300.0
2014-08-26 11:00:00,35.11,35.14,35.11,35.13,38400.0,32.3891,32.4168,32.3891,32.4075,38400.0
2014-08-26 11:05:00,35.12,35.13,35.12,35.13,57600.0,32.3983,32.4075,32.3983,32.4075,57600.0
2014-08-26 11:10:00,35.13,35.14,35.12,35.14,33000.0,32.4075,32.4168,32.3983,32.4168,33000.0
2014-08-26 11:15:00,35.14,35.15,35.13,35.14,90400.0,32.4168,32.426,32.4075,32.4168,90400.0
2014-08-26 11:20:00,35.14,35.14,35.13,35.14,71300.0,32.4168,32.4168,32.4075,32.4168,71300.0
2014-08-26 11:25:00,35.13,35.14,35.13,35.13,17400.0,32.4075,32.4168,32.4075,32.4075,17400.0
2014-08-26 11:30:00,35.13,35.14,35.1,35.13,77100.0,32.4075,32.4168,32.3799,32.4075,77100.0
2014-08-26 11:35:00,35.13,35.15,35.12,35.13,121300.0,32.4075,32.426,32.3983,32.4075,121300.0
2014-08-26 11:40:00,35.13,35.15,35.13,35.15,5900.0,32.4075,32.426,32.4075,32.426,5900.0
2014-08-26 11:45:00,35.14,35.16,35.14,35.14,14000.0,32.4168,32.4352,32.4168,32.4168,14000.0
2014-08-26 11:50:00,35.15,35.15,35.13,35.14,23800.0,32.426,32.426,32.4075,32.4168,23800.0
2014-08-26 11:55:00,35.15,35.15,35.14,35.14,12300.0,32.426,32.426,32.4168,32.4168,12300.0
2014-08-26 12:00:00,35.14,35.15,35.14,35.14,7300.0,32.4168,32.426,32.4168,32.4168,7300.0
2014-08-26 12:05:00,35.14,35.2,35.14,35.18,58500.0,32.4168,32.4721,32.4168,32.4537,58500.0
2014-08-26 12:10:00,35.18,35.2,35.18,35.18,53800.0,32.4537,32.4721,32.4537,32.4537,53800.0
2014-08-26 12:15:00,35.18,35.19,35.18,35.19,37600.0,32.4537,32.4629,32.4537,32.4629,37600.0
2014-08-26 12:20:00,35.18,35.19,35.18,35.18,18700.0,32.4537,32.4629,32.4537,32.4537,18700.0
2014-08-26 12:25:00,35.18,35.19,35.18,35.18,9500.0,32.4537,32.4629,32.4537,32.4537,9500.0
2014-08-26 12:30:00,35.18,35.19,35.18,35.18,25500.0,32.4537,32.4629,32.4537,32.4537,25500.0
2014-08-26 12:35:00,35.18,35.19,35.18,35.18,4500.0,32.4537,32.4629,32.4537,32.4537,4500.0
2014-08-26 12:40:00,35.18,35.19,35.18,35.19,4800.0,32.4537,32.4629,32.4537,32.4629,4800.0
2014-08-26 12:45:00,35.18,35.19,35.15,35.15,42600.0,32.4537,32.4629,32.426,32.426,42600.0
2014-08-26 12:50:00,35.16,35.16,35.12,35.13,17600.0,32.4352,32.4352,32.3983,32.4075,17600.0
2014-08-26 12:55:00,35.14,35.14,35.13,35.14,52400.0,32.4168,32.4168,32.4075,32.4168,52400.0
2014-08-26 13:00:00,35.14,35.14,35.13,35.14,9100.0,32.4168,32.4168,32.4075,32.4168,9100.0
2014-08-26 13:05:00,35.13,35.14,35.13,35.14,22000.0,32.4075,32.4168,32.4075,32.4168,22000.0
2014-08-26 13:10:00,35.14,35.17,35.13,35.14,59300.0,32.4168,32.4444,32.4075,32.4168,59300.0
2014-08-26 13:15:00,35.14,35.14,35.13,35.13,7100.0,32.4168,32.4168,32.4075,32.4075,7100.0
2014-08-26 13:20:00,35.14,35.14,35.13,35.14,6800.0,32.4168,32.4168,32.4075,32.4168,6800.0
2014-08-26 13:25:00,35.14,35.14,35.13,35.13,9100.0,32.4168,32.4168,32.4075,32.4075,9100.0
2014-08-26 13:30:00,35.13,35.14,35.13,35.14,5200.0,32.4075,32.4168,32.4075,32.4168,5200.0
2014-08-26 13:35:00,35.14,35.14,35.13,35.13,5200.0,32.4168,32.4168,32.4075,32.4075,5200.0
2014-08-26 13:40:00,35.13,35.14,35.13,35.13,3900.0,32.4075,32.4168,32.4075,32.4075,3900.0
2014-08-26 13:45:00,35.13,35.14,35.13,35.13,4900.0,32.4075,32.4168,32.4075,32.4075,4900.0
2014-08-26 13:50:00,35.13,35.14,35.1,35.11,13700.0,32.4075,32.4168,32.3799,32.3891,13700.0
2014-08-26 13:55:00,35.12,35.12,35.11,35.11,5800.0,32.3983,32.3983,32.3891,32.3891,5800.0
2014-08-26 14:00:00,35.12,35.12,35.11,35.11,10000.0,32.3983,32.3983,32.3891,32.3891,10000.0
2014-08-26 14:05:00,35.11,35.12,35.11,35.12,6300.0,32.3891,32.3983,32.3891,32.3983,6300.0
2014-08-26 14:10:00,35.12,35.14,35.11,35.12,65200.0,32.3983,32.4168,32.3891,32.3983,65200.0
2014-08-26 14:15:00,35.12,35.13,35.12,35.13,2900.0,32.3983,32.4075,32.3983,32.4075,2900.0
2014-08-26 14:20:00,35.13,35.13,35.12,35.12,4500.0,32.4075,32.4075,32.3983,32.3983,4500.0
2014-08-26 14:25:00,35.12,35.13,35.12,35.13,5000.0,32.3983,32.4075,32.3983,32.4075,5000.0
2014-08-26 14:30:00,35.13,35.13,35.11,35.11,10700.0,32.4075,32.4075,32.3891,32.3891,10700.0
2014-08-26 14:35:00,35.12,35.12,35.11,35.11,11200.0,32.3983,32.3983,32.3891,32.3891,11200.0
2014-08-26 14:40:00,35.12,35.12,35.11,35.12,11200.0,32.3983,32.3983,32.3891,32.3983,11200.0
2014-08-26 14:45:00,35.11,35.12,35.11,35.11,4100.0,32.3891,32.3983,32.3891,32.3891,4100.0
2014-08-26 14:50:00,35.11,35.12,35.11,35.12,11200.0,32.3891,32.3983,32.3891,32.3983,11200.0
2014-08-26 14:55:00,35.12,35.12,35.11,35.11,11000.0,32.3983,32.3983,32.3891,32.3891,11000.0
2014-08-26 15:00:00,35.11,35.12,35.11,35.12,17700.0,32.3891,32.3983,32.3891,32.3983,17700.0
2014-08-26 15:05:00,35.12,35.12,35.11,35.12,26400.0,32.3983,32.3983,32.3891,32.3983,26400.0
2014-08-26 15:10:00,35.11,35.12,35.11,35.12,9200.0,32.3891,32.3983,32.3891,32.3983,9200.0
2014-08-26 15:15:00,35.11,35.13,35.11,35.11,30900.0,32.3891,32.4075,32.3891,32.3891,30900.0
2014-08-26 15:20:00,35.11,35.15,35.11,35.15,37400.0,32.3891,32.426,32.3891,32.426,37400.0
2014-08-26 15:25:00,35.14,35.15,35.12,35.12,24200.0,32.4168,32.426,32.3983,32.3983,24200.0
2014-08-26 15:30:00,35.12,35.13,35.11,35.12,33400.0,32.3983,32.4075,32.3891,32.3983,33400.0
2014-08-26 15:35:00,35.11,35.11,35.08,35.08,31700.0,32.3891,32.3891,32.3614,32.3614,31700.0
2014-08-26 15:40:00,35.08,35.1,35.07,35.09,99800.0,32.3614,32.3799,32.3522,32.3706,99800.0
2014-08-26 15:45:00,35.09,35.14,35.09,35.11,104600.0,32.3706,32.4168,32.3706,32.3891,104600.0
2014-08-26 15:50:00,35.12,35.14,35.11,35.14,35100.0,32.3983,32.4168,32.3891,32.4168,35100.0
2014-08-26 15:55:00,35.14,35.14,35.1,35.12,111200.0,32.4168,32.4168,32.3799,32.3983,111200.0
2014-08-27 09:30:00,35.18,35.24,35.07,35.24,33900.0,32.4537,32.509,32.3522,32.509,33900.0
2014-08-27 09:35:00,35.24,35.28,35.23,35.25,60100.0,32.509,32.5459,32.4998,32.5182,60100.0
2014-08-27 09:40:00,35.24,35.27,35.24,35.26,10900.0,32.509,32.5367,32.509,32.5275,10900.0
2014-08-27 09:45:00,35.25,35.3,35.25,35.29,27800.0,32.5182,32.5644,32.5182,32.5551,27800.0
2014-08-27 09:50:00,35.3,35.34,35.29,35.32,31200.0,32.5644,32.6013,32.5551,32.5828,31200.0
2014-08-27 09:55:00,35.32,35.33,35.3,35.32,24600.0,32.5828,32.592,32.5644,32.5828,24600.0
2014-08-27 10:00:00,35.32,35.36,35.3,35.3,53600.0,32.5828,32.6197,32.5644,32.5644,53600.0
2014-08-27 10:05:00,35.3,35.3,35.24,35.25,33700.0,32.5644,32.5644,32.509,32.5182,33700.0
2014-08-27 10:10:00,35.26,35.27,35.24,35.27,37500.0,32.5275,32.5367,32.509,32.5367,37500.0
2014-08-27 10:15:00,35.26,35.27,35.24,35.25,18800.0,32.5275,32.5367,32.509,32.5182,18800.0
2014-08-27 10:20:00,35.25,35.27,35.23,35.27,28100.0,32.5182,32.5367,32.4998,32.5367,28100.0
2014-08-27 10:25:00,35.26,35.27,35.25,35.27,12100.0,32.5275,32.5367,32.5182,32.5367,12100.0
2014-08-27 10:30:00,35.27,35.28,35.25,35.26,37600.0,32.5367,32.5459,32.5182,32.5275,37600.0
2014-08-27 10:35:00,35.25,35.29,35.25,35.28,29800.0,32.5182,32.5551,32.5182,32.5459,29800.0
2014-08-27 10:40:00,35.28,35.34,35.28,35.31,31500.0,32.5459,32.6013,32.5459,32.5736,31500.0
2014-08-27 10:45:00,35.3,35.3,35.27,35.29,55100.0,32.5644,32.5644,32.5367,32.5551,55100.0
2014-08-27 10:50:00,35.29,35.31,35.27,35.27,23100.0,32.5551,32.5736,32.5367,32.5367,23100.0
2014-08-27 10:55:00,35.27,35.29,35.25,35.26,236000.0,32.5367,32.5551,32.5182,32.5275,236000.0
2014-08-27 11:00:00,35.26,35.29,35.26,35.29,7300.0,32.5275,32.5551,32.5275,32.5551,7300.0
2014-08-27 11:05:00,35.28,35.29,35.28,35.29,4800.0,32.5459,32.5551,32.5459,32.5551,4800.0
2014-08-27 11:10:00,35.29,35.3,35.29,35.3,3800.0,32.5551,32.5644,32.5551,32.5644,3800.0
2014-08-27 11:15:00,35.29,35.36,35.29,35.35,27800.0,32.5551,32.6197,32.5551,32.6105,27800.0
2014-08-27 11:20:00,35.35,35.38,35.35,35.37,15900.0,32.6105,32.6382,32.6105,32.6289,15900.0
2014-08-27 11:25:00,35.36,35.38,35.36,35.37,5200.0,32.6197,32.6382,32.6197,32.6289,5200.0
2014-08-27 11:30:00,35.37,35.37,35.36,35.36,16800.0,32.6289,32.6289,32.6197,32.6197,16800.0
2014-08-27 11:35:00,35.36,35.37,35.35,35.36,24600.0,32.6197,32.6289,32.6105,32.6197,24600.0
2014-08-27 11:40:00,35.36,35.36,35.35,35.36,1200.0,32.6197,32.6197,32.6105,32.6197,1200.0
2014-08-27 11:45:00,35.36,35.36,35.35,35.36,208900.0,32.6197,32.6197,32.6105,32.6197,208900.0
2014-08-27 11:50:00,35.35,35.41,35.35,35.39,45700.0,32.6105,32.6658,32.6105,32.6474,45700.0
2014-08-27 11:55:00,35.4,35.4,35.38,35.39,19900.0,32.6566,32.6566,32.6382,32.6474,19900.0
2014-08-27 12:00:00,35.38,35.39,35.37,35.37,6100.0,32.6382,32.6474,32.6289,32.6289,6100.0
2014-08-27 12:05:00,35.36,35.37,35.35,35.35,4000.0,32.6197,32.6289,32.6105,32.6105,4000.0
2014-08-27 12:10:00,35.35,35.37,35.35,35.37,6500.0,32.6105,32.6289,32.6105,32.6289,6500.0
2014-08-27 12:15:00,35.37,35.37,35.36,35.36,8400.0,32.6289,32.6289,32.6197,32.6197,8400.0
2014-08-27 12:20:00,35.36,35.36,35.33,35.33,9100.0,32.6197,32.6197,32.592,32.592,9100.0
2014-08-27 12:25:00,35.33,35.33,35.3,35.3,45100.0,32.592,32.592,32.5644,32.5644,45100.0
2014-08-27 12:30:00,35.3,35.31,35.29,35.3,11000.0,32.5644,32.5736,32.5551,32.5644,11000.0
2014-08-27 12:35:00,35.3,35.31,35.3,35.3,3100.0,32.5644,32.5736,32.5644,32.5644,3100.0
2014-08-27 12:40:00,35.3,35.33,35.3,35.3,81500.0,32.5644,32.592,32.5644,32.5644,81500.0
2014-08-27 12:45:00,35.3,35.38,35.3,35.36,30500.0,32.5644,32.6382,32.5644,32.6197,30500.0
2014-08-27 12:50:00,35.36,35.38,35.32,35.33,68100.0,32.6197,32.6382,32.5828,32.592,68100.0
2014-08-27 12:55:00,35.34,35.36,35.34,35.36,43000.0,32.6013,32.6197,32.6013,32.6197,43000.0
2014-08-27 13:00:00,35.35,35.38,35.35,35.37,4600.0,32.6105,32.6382,32.6105,32.6289,4600.0
2014-08-27 13:05:00,35.38,35.39,35.38,35.38,3200.0,32.6382,32.6474,32.6382,32.6382,3200.0
2014-08-27 13:10:00,35.38,35.39,35.37,35.38,14000.0,32.6382,32.6474,32.6289,32.6382,14000.0
2014-08-27 13:15:00,35.38,35.4,35.38,35.38,10200.0,32.6382,32.6566,32.6382,32.6382,10200.0
2014-08-27 13:20:00,35.38,35.38,35.36,35.37,6700.0,32.6382,32.6382,32.6197,32.6289,6700.0
2014-08-27 13:25:00,35.37,35.38,35.36,35.38,5000.0,32.6289,32.6382,32.6197,32.6382,5000.0
2014-08-27 13:30:00,35.38,35.4,35.37,35.4,4800.0,32.6382,32.6566,32.6289,32.6566,4800.0
2014-08-27 13:35:00,35.4,35.4,35.39,35.4,3000.0,32.6566,32.6566,32.6474,32.6566,3000.0
2014-08-27 13:40:00,35.4,35.47,35.39,35.46,42300.0,32.6566,32.7212,32.6474,32.712,42300.0
2014-08-27 13:45:00,35.47,35.48,35.45,35.46,10700.0,32.7212,32.7304,32.7027,32.712,10700.0
2014-08-27 13:50:00,35.45,35.45,35.36,35.38,66800.0,32.7027,32.7027,32.6197,32.6382,66800.0
2014-08-27 13:55:00,35.38,35.38,35.36,35.37,19600.0,32.6382,32.6382,32.6197,32.6289,19600.0
2014-08-27 14:00:00,35.38,35.38,35.36,35.36,13500.0,32.6382,32.6382,32.6197,32.6197,13500.0
2014-08-27 14:05:00,35.37,35.38,35.36,35.37,19800.0,32.6289,32.6382,32.6197,32.6289,19800.0
2014-08-27 14:10:00,35.38,35.4,35.36,35.39,36500.0,32.6382,32.6566,32.6197,32.6474,36500.0
2014-08-27 14:15:00,35.4,35.46,35.4,35.45,25100.0,32.6566,32.712,32.6566,32.7027,25100.0
2014-08-27 14:20:00,35.45,35.45,35.43,35.44,6600.0,32.7027,32.7027,32.6843,32.6935,6600.0
2014-08-27 14:25:00,35.43,35.43,35.42,35.42,5500.0,32.6843,32.6843,32.6751,32.6751,5500.0
2014-08-27 14:30:00,35.42,35.45,35.42,35.43,11800.0,32.6751,32.7027,32.6751,32.6843,11800.0
2014-08-27 14:35:00,35.43,35.43,35.4,35.4,46700.0,32.6843,32.6843,32.6566,32.6566,46700.0
2014-08-27 14:40:00,35.39,35.39,35.37,35.37,6600.0,32.6474,32.6474,32.6289,32.6289,6600.0
2014-08-27 14:45:00,35.37,35.39,35.37,35.39,7100.0,32.6289,32.6474,32.6289,32.6474,7100.0
2014-08-27 14:50:00,35.39,35.4,35.39,35.4,12200.0,32.6474,32.6566,32.6474,32.6566,12200.0
2014-08-27 14:55:00,35.4,35.4,35.36,35.36,44100.0,32.6566,32.6566,32.6197,32.6197,44100.0
2014-08-27 15:00:00,35.37,35.38,35.35,35.37,94000.0,32.6289,32.6382,32.6105,32.6289,94000.0
2014-08-27 15:05:00,35.37,35.38,35.35,35.37,180200.0,32.6289,32.6382,32.6105,32.6289,180200.0
2014-08-27 15:10:00,35.37,35.42,35.37,35.4,59900.0,32.6289,32.6751,32.6289,32.6566,59900.0
2014-08-27 15:15:00,35.39,35.4,35.38,35.38,26700.0,32.6474,32.6566,32.6382,32.6382,26700.0
2014-08-27 15:20:00,35.39,35.39,35.38,35.39,47300.0,32.6474,32.6474,32.6382,32.6474,47300.0
2014-08-27 15:25:00,35.38,35.39,35.38,35.39,25400.0,32.6382,32.6474,32.6382,32.6474,25400.0
2014-08-27 15:30:00,35.39,35.39,35.36,35.36,17800.0,32.6474,32.6474,32.6197,32.6197,17800.0
2014-08-27 15:35:00,35.35,35.36,35.35,35.35,33900.0,32.6105,32.6197,32.6105,32.6105,33900.0
2014-08-27 15:40:00,35.35,35.36,35.34,35.35,25100.0,32.6105,32.6197,32.6013,32.6105,25100.0
2014-08-27 15:45:00,35.35,35.36,35.34,35.34,38400.0,32.6105,32.6197,32.6013,32.6013,38400.0
2014-08-27 15:50:00,35.34,35.35,35.34,35.34,21700.0,32.6013,32.6105,32.6013,32.6013,21700.0
2014-08-27 15:55:00,35.34,35.35,35.33,35.34,64600.0,32.6013,32.6105,32.592,32.6013,64600.0
2014-08-28 09:30:00,35.17,35.24,35.07,35.11,57900.0,32.4444,32.509,32.3522,32.3891,57900.0
2014-08-28 09:35:00,35.11,35.15,35.07,35.12,43700.0,32.3891,32.426,32.3522,32.3983,43700.0
2014-08-28 09:40:00,35.11,35.18,35.1,35.16,93300.0,32.3891,32.4537,32.3799,32.4352,93300.0
2014-08-28 09:45:00,35.17,35.27,35.17,35.26,264900.0,32.4444,32.5367,32.4444,32.5275,264900.0
2014-08-28 09:50:00,35.26,35.26,35.22,35.23,258100.0,32.5275,32.5275,32.4906,32.4998,258100.0
2014-08-28 09:55:00,35.23,35.3,35.21,35.3,50800.0,32.4998,32.5644,32.4813,32.5644,50800.0
2014-08-28 10:00:00,35.3,35.31,35.23,35.24,41700.0,32.5644,32.5736,32.4998,32.509,41700.0
2014-08-28 10:05:00,35.23,35.27,35.23,35.25,86800.0,32.4998,32.5367,32.4998,32.5182,86800.0
2014-08-28 10:10:00,35.24,35.25,35.22,35.22,25100.0,32.509,32.5182,32.4906,32.4906,25100.0
2014-08-28 10:15:00,35.22,35.25,35.22,35.25,18600.0,32.4906,32.5182,32.4906,32.5182,18600.0
2014-08-28 10:20:00,35.25,35.27,35.22,35.25,142200.0,32.5182,32.5367,32.4906,32.5182,142200.0
2014-08-28 10:25:00,35.24,35.27,35.23,35.27,356300.0,32.509,32.5367,32.4998,32.5367,356300.0
2014-08-28 10:30:00,35.27,35.29,35.25,35.29,32300.0,32.5367,32.5551,32.5182,32.5551,32300.0
2014-08-28 10:35:00,35.28,35.3,35.26,35.26,38600.0,32.5459,32.5644,32.5275,32.5275,38600.0
2014-08-28 10:40:00,35.26,35.3,35.25,35.3,82100.0,32.5275,32.5644,32.5182,32.5644,82100.0
2014-08-28 10:45:00,35.3,35.31,35.26,35.3,21200.0,32.5644,32.5736,32.5275,32.5644,21200.0
2014-08-28 10:50:00,35.29,35.3,35.27,35.29,103100.0,32.5551,32.5644,32.5367,32.5551,103100.0
2014-08-28 10:55:00,35.29,35.29,35.26,35.27,17200.0,32.5551,32.5551,32.5275,32.5367,17200.0
2014-08-28 11:00:00,35.27,35.28,35.26,35.27,21300.0,32.5367,32.5459,32.5275,32.5367,21300.0
2014-08-28 11:05:00,35.27,35.29,35.26,35.29,15000.0,32.5367,32.5551,32.5275,32.5551,15000.0
2014-08-28 11:10:00,35.28,35.29,35.27,35.27,3400.0,32.5459,32.5551,32.5367,32.5367,3400.0
2014-08-28 11:15:00,35.27,35.27,35.25,35.27,8500.0,32.5367,32.5367,32.5182,32.5367,8500.0
2014-08-28 11:20:00,35.26,35.26,35.25,35.25,3400.0,32.5275,32.5275,32.5182,32.5182,3400.0
2014-08-28 11:25:00,35.26,35.28,35.26,35.28,5500.0,32.5275,32.5459,32.5275,32.5459,5500.0
2014-08-28 11:30:00,35.28,35.32,35.28,35.31,13600.0,32.5459,32.5828,32.5459,32.5736,13600.0
2014-08-28 11:35:00,35.3,35.34,35.28,35.32,13400.0,32.5644,32.6013,32.5459,32.5828,13400.0
2014-08-28 11:40:00,35.33,35.36,35.3,35.33,179300.0,32.592,32.6197,32.5644,32.592,179300.0
2014-08-28 11:45:00,35.33,35.34,35.32,35.33,50700.0,32.592,32.6013,32.5828,32.592,50700.0
2014-08-28 11:50:00,35.32,35.34,35.3,35.33,14600.0,32.5828,32.6013,32.5644,32.592,14600.0
2014-08-28 11:55:00,35.33,35.35,35.32,35.32,13900.0,32.592,32.6105,32.5828,32.5828,13900.0
2014-08-28 12:00:00,35.33,35.34,35.32,35.34,14800.0,32.592,32.6013,32.5828,32.6013,14800.0
2014-08-28 12:05:00,35.34,35.34,35.29,35.3,14800.0,32.6013,32.6013,32.5551,32.5644,14800.0
2014-08-28 12:10:00,35.3,35.3,35.29,35.29,5900.0,32.5644,32.5644,32.5551,32.5551,5900.0
2014-08-28 12:15:00,35.3,35.33,35.3,35.32,5400.0,32.5644,32.592,32.5644,32.5828,5400.0
2014-08-28 12:20:00,35.32,35.32,35.3,35.31,31100.0,32.5828,32.5828,32.5644,32.5736,31100.0
2014-08-28 12:25:00,35.32,35.35,35.31,35.34,31800.0,32.5828,32.6105,32.5736,32.6013,31800.0
2014-08-28 12:30:00,35.35,35.37,35.34,35.37,36200.0,32.6105,32.6289,32.6013,32.6289,36200.0
2014-08-28 12:35:00,35.36,35.36,35.33,35.33,12300.0,32.6197,32.6197,32.592,32.592,12300.0
2014-08-28 12:40:00,35.34,35.35,35.32,35.33,21600.0,32.6013,32.6105,32.5828,32.592,21600.0
2014-08-28 12:45:00,35.33,35.34,35.32,35.32,14400.0,32.592,32.6013,32.5828,32.5828,14400.0
2014-08-28 12:50:00,35.32,35.32,35.32,35.32,800.0,32.5828,32.5828,32.5828,32.5828,800.0
2014-08-28 12:55:00,35.32,35.33,35.31,35.31,256600.0,32.5828,32.592,32.5736,32.5736,256600.0
2014-08-28 13:00:00,35.32,35.33,35.31,35.33,455900.0,32.5828,32.592,32.5736,32.592,455900.0
2014-08-28 13:05:00,35.33,35.33,35.32,35.32,2000.0,32.592,32.592,32.5828,32.5828,2000.0
2014-08-28 13:10:00,35.33,35.33,35.32,35.33,1000.0,32.592,32.592,32.5828,32.592,1000.0
2014-08-28 13:15:00,35.32,35.33,35.32,35.32,1300.0,32.5828,32.592,32.5828,32.5828,1300.0
2014-08-28 13:20:00,35.32,35.33,35.32,35.33,1000.0,32.5828,32.592,32.5828,32.592,1000.0
2014-08-28 13:25:00,35.32,35.32,35.29,35.29,15000.0,32.5828,32.5828,32.5551,32.5551,15000.0
2014-08-28 13:30:00,35.29,35.3,35.28,35.29,10900.0,32.5551,32.5644,32.5459,32.5551,10900.0
2014-08-28 13:35:00,35.29,35.3,35.27,35.29,10700.0,32.5551,32.5644,32.5367,32.5551,10700.0
2014-08-28 13:40:00,35.28,35.29,35.28,35.29,700.0,32.5459,32.5551,32.5459,32.5551,700.0
2014-08-28 13:45:00,35.29,35.3,35.28,35.3,4700.0,32.5551,32.5644,32.5459,32.5644,4700.0
2014-08-28 13:50:00,35.3,35.3,35.29,35.3,12600.0,32.5644,32.5644,32.5551,32.5644,12600.0
2014-08-28 13:55:00,35.3,35.3,35.28,35.28,8200.0,32.5644,32.5644,32.5459,32.5459,8200.0
2014-08-28 14:00:00,35.28,35.3,35.28,35.29,5400.0,32.5459,32.5644,32.5459,32.5551,5400.0
2014-08-28 14:05:00,35.29,35.3,35.26,35.27,42500.0,32.5551,32.5644,32.5275,32.5367,42500.0
2014-08-28 14:10:00,35.26,35.3,35.26,35.3,20500.0,32.5275,32.5644,32.5275,32.5644,20500.0
2014-08-28 14:15:00,35.3,35.31,35.28,35.29,11500.0,32.5644,32.5736,32.5459,32.5551,11500.0
2014-08-28 14:20:00,35.3,35.3,35.28,35.3,6800.0,32.5644,32.5644,32.5459,32.5644,6800.0
2014-08-28 14:25:00,35.3,35.3,35.29,35.3,1100.0,32.5644,32.5644,32.5551,32.5644,1100.0
2014-08-28 14:30:00,35.3,35.3,35.29,35.3,3100.0,32.5644,32.5644,32.5551,32.5644,3100.0
2014-08-28 14:35:00,35.3,35.31,35.29,35.3,16900.0,32.5644,32.5736,32.5551,32.5644,16900.0
2014-08-28 14:40:00,35.31,35.31,35.3,35.3,1000.0,32.5736,32.5736,32.5644,32.5644,1000.0
2014-08-28 14:45:00,35.31,35.32,35.3,35.32,2200.0,32.5736,32.5828,32.5644,32.5828,2200.0
2014-08-28 14:50:00,35.32,35.36,35.31,35.32,25100.0,32.5828,32.6197,32.5736,32.5828,25100.0
2014-08-28 14:55:00,35.33,35.34,35.32,35.33,9900.0,32.592,32.6013,32.5828,32.592,9900.0
2014-08-28 15:00:00,35.34,35.35,35.33,35.35,5400.0,32.6013,32.6105,32.592,32.6105,5400.0
2014-08-28 15:05:00,35.34,35.36,35.33,35.35,19500.0,32.6013,32.6197,32.592,32.6105,19500.0
2014-08-28 15:10:00,35.35,35.36,35.35,35.36,3300.0,32.6105,32.6197,32.6105,32.6197,3300.0
2014-08-28 15:15:00,35.36,35.38,35.34,35.35,41500.0,32.6197,32.6382,32.6013,32.6105,41500.0
2014-08-28 15:20:00,35.35,35.37,35.35,35.37,14700.0,32.6105,32.6289,32.6105,32.6289,14700.0
2014-08-28 15:25:00,35.37,35.37,35.36,35.37,5800.0,32.6289,32.6289,32.6197,32.6289,5800.0
2014-08-28 15:30:00,35.37,35.38,35.35,35.38,45700.0,32.6289,32.6382,32.6105,32.6382,45700.0
2014-08-28 15:35:00,35.38,35.38,35.36,35.36,22000.0,32.6382,32.6382,32.6197,32.6197,22000.0
2014-08-28 15:40:00,35.36,35.37,35.33,35.33,26400.0,32.6197,32.6289,32.592,32.592,26400.0
2014-08-28 15:45:00,35.34,35.36,35.33,35.35,41100.0,32.6013,32.6197,32.592,32.6105,41100.0
2014-08-28 15:50:00,35.35,35.35,35.31,35.32,83300.0,32.6105,32.6105,32.5736,32.5828,83300.0
2014-08-28 15:55:00,35.33,35.33,35.31,35.32,62300.0,32.592,32.592,32.5736,32.5828,62300.0
2014-08-29 09:30:00,35.33,35.38,35.01,35.38,33700.0,32.592,32.6382,32.2968,32.6382,33700.0
2014-08-29 09:35:00,35.38,35.41,35.34,35.34,4600.0,32.6382,32.6658,32.6013,32.6013,4600.0
2014-08-29 09:40:00,35.34,35.39,35.31,35.31,10200.0,32.6013,32.6474,32.5736,32.5736,10200.0
2014-08-29 09:45:00,35.3,35.32,35.26,35.26,5600.0,32.5644,32.5828,32.5275,32.5275,5600.0
2014-08-29 09:50:00,35.26,35.28,35.19,35.21,15500.0,32.5275,32.5459,32.4629,32.4813,15500.0
2014-08-29 09:55:00,35.22,35.25,35.2,35.24,19900.0,32.4906,32.5182,32.4721,32.509,19900.0
2014-08-29 10:00:00,35.23,35.26,35.2,35.21,50900.0,32.4998,32.5275,32.4721,32.4813,50900.0
2014-08-29 10:05:00,35.21,35.25,35.2,35.22,9100.0,32.4813,32.5182,32.4721,32.4906,9100.0
2014-08-29 10:10:00,35.22,35.25,35.21,35.25,7800.0,32.4906,32.5182,32.4813,32.5182,7800.0
2014-08-29 10:15:00,35.25,35.25,35.22,35.23,8800.0,32.5182,32.5182,32.4906,32.4998,8800.0
2014-08-29 10:20:00,35.22,35.25,35.21,35.23,14400.0,32.4906,32.5182,32.4813,32.4998,14400.0
2014-08-29 10:25:00,35.22,35.25,35.21,35.21,12800.0,32.4906,32.5182,32.4813,32.4813,12800.0
2014-08-29 10:30:00,35.22,35.27,35.22,35.26,9300.0,32.4906,32.5367,32.4906,32.5275,9300.0
2014-08-29 10:35:00,35.26,35.26,35.23,35.25,7800.0,32.5275,32.5275,32.4998,32.5182,7800.0
2014-08-29 10:40:00,35.26,35.29,35.26,35.29,6400.0,32.5275,32.5551,32.5275,32.5551,6400.0
2014-08-29 10:45:00,35.29,35.3,35.27,35.29,7000.0,32.5551,32.5644,32.5367,32.5551,7000.0
2014-08-29 10:50:00,35.28,35.3,35.27,35.27,6100.0,32.5459,32.5644,32.5367,32.5367,6100.0
2014-08-29 10:55:00,35.27,35.29,35.27,35.29,3000.0,32.5367,32.5551,32.5367,32.5551,3000.0
2014-08-29 11:00:00,35.29,35.3,35.28,35.3,4200.0,32.5551,32.5644,32.5459,32.5644,4200.0
2014-08-29 11:05:00,35.3,35.31,35.29,35.3,6700.0,32.5644,32.5736,32.5551,32.5644,6700.0
2014-08-29 11:10:00,35.29,35.31,35.28,35.3,10500.0,32.5551,32.5736,32.5459,32.5644,10500.0
2014-08-29 11:15:00,35.31,35.31,35.29,35.3,3700.0,32.5736,32.5736,32.5551,32.5644,3700.0
2014-08-29 11:20:00,35.3,35.3,35.28,35.3,5600.0,32.5644,32.5644,32.5459,32.5644,5600.0
2014-08-29 11:25:00,35.3,35.31,35.29,35.29,4500.0,32.5644,32.5736,32.5551,32.5551,4500.0
2014-08-29 11:30:00,35.3,35.33,35.3,35.32,3600.0,32.5644,32.592,32.5644,32.5828,3600.0
2014-08-29 11:35:00,35.33,35.35,35.31,35.33,18500.0,32.592,32.6105,32.5736,32.592,18500.0
2014-08-29 11:40:00,35.33,35.34,35.32,35.34,5300.0,32.592,32.6013,32.5828,32.6013,5300.0
2014-08-29 11:45:00,35.33,35.36,35.33,35.35,8800.0,32.592,32.6197,32.592,32.6105,8800.0
2014-08-29 11:50:00,35.35,35.38,35.34,35.37,6800.0,32.6105,32.6382,32.6013,32.6289,6800.0
2014-08-29 11:55:00,35.37,35.4,35.36,35.4,5700.0,32.6289,32.6566,32.6197,32.6566,5700.0
2014-08-29 12:00:00,35.39,35.41,35.39,35.39,7300.0,32.6474,32.6658,32.6474,32.6474,7300.0
2014-08-29 12:05:00,35.39,35.39,35.38,35.39,1900.0,32.6474,32.6474,32.6382,32.6474,1900.0
2014-08-29 12:10:00,35.39,35.39,35.39,35.39,4100.0,32.6474,32.6474,32.6474,32.6474,4100.0
2014-08-29 12:15:00,35.39,35.39,35.38,35.39,1400.0,32.6474,32.6474,32.6382,32.6474,1400.0
2014-08-29 12:20:00,35.39,35.39,35.35,35.36,7500.0,32.6474,32.6474,32.6105,32.6197,7500.0
2014-08-29 12:25:00,35.36,35.36,35.34,35.35,3800.0,32.6197,32.6197,32.6013,32.6105,3800.0
2014-08-29 12:30:00,35.35,35.35,35.34,35.34,500.0,32.6105,32.6105,32.6013,32.6013,500.0
2014-08-29 12:35:00,35.34,35.34,35.32,35.32,5000.0,32.6013,32.6013,32.5828,32.5828,5000.0
2014-08-29 12:40:00,35.32,35.32,35.3,35.3,1900.0,32.5828,32.5828,32.5644,32.5644,1900.0
2014-08-29 12:45:00,35.3,35.31,35.29,35.29,5500.0,32.5644,32.5736,32.5551,32.5551,5500.0
2014-08-29 12:50:00,35.29,35.29,35.28,35.28,3700.0,32.5551,32.5551,32.5459,32.5459,3700.0
2014-08-29 12:55:00,35.28,35.29,35.27,35.28,9200.0,32.5459,32.5551,32.5367,32.5459,9200.0
2014-08-29 13:00:00,35.28,35.28,35.27,35.27,3300.0,32.5459,32.5459,32.5367,32.5367,3300.0
2014-08-29 13:05:00,35.27,35.28,35.27,35.27,1000.0,32.5367,32.5459,32.5367,32.5367,1000.0
2014-08-29 13:10:00,35.27,35.28,35.27,35.28,3400.0,32.5367,32.5459,32.5367,32.5459,3400.0
2014-08-29 13:15:00,35.27,35.31,35.27,35.3,20400.0,32.5367,32.5736,32.5367,32.5644,20400.0
2014-08-29 13:20:00,35.31,35.31,35.3,35.31,4600.0,32.5736,32.5736,32.5644,32.5736,4600.0
2014-08-29 13:25:00,35.31,35.32,35.29,35.32,11200.0,32.5736,32.5828,32.5551,32.5828,11200.0
2014-08-29 13:30:00,35.32,35.32,35.32,35.32,800.0,32.5828,32.5828,32.5828,32.5828,800.0
2014-08-29 13:35:00,35.33,35.33,35.31,35.31,7500.0,32.592,32.592,32.5736,32.5736,7500.0
2014-08-29 13:40:00,35.32,35.33,35.32,35.32,2900.0,32.5828,32.592,32.5828,32.5828,2900.0
2014-08-29 13:45:00,35.32,35.33,35.31,35.31,3700.0,32.5828,32.592,32.5736,32.5736,3700.0
2014-08-29 13:50:00,35.31,35.31,35.3,35.31,10500.0,32.5736,32.5736,32.5644,32.5736,10500.0
2014-08-29 13:55:00,35.31,35.31,35.3,35.3,1200.0,32.5736,32.5736,32.5644,32.5644,1200.0
2014-08-29 14:00:00,35.3,35.32,35.3,35.32,2800.0,32.5644,32.5828,32.5644,32.5828,2800.0
2014-08-29 14:05:00,35.31,35.33,35.31,35.32,4600.0,32.5736,32.592,32.5736,32.5828,4600.0
2014-08-29 14:10:00,35.33,35.33,35.31,35.31,14500.0,32.592,32.592,32.5736,32.5736,14500.0
2014-08-29 14:15:00,35.31,35.31,35.29,35.31,9000.0,32.5736,32.5736,32.5551,32.5736,9000.0
2014-08-29 14:20:00,35.31,35.32,35.3,35.32,5000.0,32.5736,32.5828,32.5644,32.5828,5000.0
2014-08-29 14:25:00,35.32,35.34,35.32,35.33,7200.0,32.5828,32.6013,32.5828,32.592,7200.0
2014-08-29 14:30:00,35.34,35.34,35.3,35.32,5800.0,32.6013,32.6013,32.5644,32.5828,5800.0
2014-08-29 14:35:00,35.32,35.33,35.31,35.32,28800.0,32.5828,32.592,32.5736,32.5828,28800.0
2014-08-29 14:40:00,35.32,35.32,35.3,35.3,20400.0,32.5828,32.5828,32.5644,32.5644,20400.0
2014-08-29 14:45:00,35.31,35.32,35.31,35.31,4100.0,32.5736,32.5828,32.5736,32.5736,4100.0
2014-08-29 14:50:00,35.31,35.32,35.3,35.31,13000.0,32.5736,32.5828,32.5644,32.5736,13000.0
2014-08-29 14:55:00,35.31,35.32,35.31,35.32,1000.0,32.5736,32.5828,32.5736,32.5828,1000.0
2014-08-29 15:00:00,35.31,35.35,35.3,35.35,13300.0,32.5736,32.6105,32.5644,32.6105,13300.0
2014-08-29 15:05:00,35.34,35.34,35.3,35.31,10600.0,32.6013,32.6013,32.5644,32.5736,10600.0
2014-08-29 15:10:00,35.31,35.32,35.3,35.31,16200.0,32.5736,32.5828,32.5644,32.5736,16200.0
2014-08-29 15:15:00,35.32,35.36,35.31,35.36,27100.0,32.5828,32.6197,32.5736,32.6197,27100.0
2014-08-29 15:20:00,35.35,35.36,35.33,35.36,14800.0,32.6105,32.6197,32.592,32.6197,14800.0
2014-08-29 15:25:00,35.36,35.36,35.34,35.35,10300.0,32.6197,32.6197,32.6013,32.6105,10300.0
2014-08-29 15:30:00,35.35,35.36,35.35,35.36,6600.0,32.6105,32.6197,32.6105,32.6197,6600.0
2014-08-29 15:35:00,35.36,35.39,35.35,35.39,15500.0,32.6197,32.6474,32.6105,32.6474,15500.0
2014-08-29 15:40:00,35.38,35.4,35.37,35.4,17600.0,32.6382,32.6566,32.6289,32.6566,17600.0
2014-08-29 15:45:00,35.4,35.43,35.39,35.4,56600.0,32.6566,32.6843,32.6474,32.6566,56600.0
2014-08-29 15:50:00,35.41,35.44,35.4,35.42,63200.0,32.6658,32.6935,32.6566,32.6751,63200.0
2014-08-29 15:55:00,35.43,35.44,35.41,35.43,68800.0,32.6843,32.6935,32.6658,32.6843,68800.0
2014-09-02 09:30:00,35.44,35.58,35.44,35.51,72800.0,32.6935,32.8227,32.6935,32.7581,72800.0
2014-09-02 09:35:00,35.54,35.59,35.41,35.41,36900.0,32.7858,32.8319,32.6658,32.6658,36900.0
2014-09-02 09:40:00,35.39,35.4,35.36,35.36,7900.0,32.6474,32.6566,32.6197,32.6197,7900.0
2014-09-02 09:45:00,35.36,35.42,35.35,35.39,39500.0,32.6197,32.6751,32.6105,32.6474,39500.0
2014-09-02 09:50:00,35.4,35.42,35.37,35.4,53300.0,32.6566,32.6751,32.6289,32.6566,53300.0
2014-09-02 09:55:00,35.39,35.4,35.33,35.34,15500.0,32.6474,32.6566,32.592,32.6013,15500.0
2014-09-02 10:00:00,35.34,35.39,35.32,35.36,24700.0,32.6013,32.6474,32.5828,32.6197,24700.0
2014-09-02 10:05:00,35.37,35.38,35.34,35.38,11600.0,32.6289,32.6382,32.6013,32.6382,11600.0
2014-09-02 10:10:00,35.38,35.39,35.37,35.37,11100.0,32.6382,32.6474,32.6289,32.6289,11100.0
2014-09-02 10:15:00,35.38,35.38,35.34,35.34,20300.0,32.6382,32.6382,32.6013,32.6013,20300.0
2014-09-02 10:20:00,35.35,35.36,35.33,35.36,33400.0,32.6105,32.6197,32.592,32.6197,33400.0
2014-09-02 10:25:00,35.36,35.36,35.34,35.36,9400.0,32.6197,32.6197,32.6013,32.6197,9400.0
2014-09-02 10:30:00,35.36,35.37,35.34,35.37,36600.0,32.6197,32.6289,32.6013,32.6289,36600.0
2014-09-02 10:35:00,35.36,35.37,35.35,35.36,26900.0,32.6197,32.6289,32.6105,32.6197,26900.0
2014-09-02 10:40:00,35.35,35.37,35.35,35.37,11600.0,32.6105,32.6289,32.6105,32.6289,11600.0
2014-09-02 10:45:00,35.37,35.37,35.36,35.37,7900.0,32.6289,32.6289,32.6197,32.6289,7900.0
2014-09-02 10:50:00,35.37,35.38,35.37,35.37,9600.0,32.6289,32.6382,32.6289,32.6289,9600.0
2014-09-02 10:55:00,35.37,35.38,35.37,35.38,9600.0,32.6289,32.6382,32.6289,32.6382,9600.0
2014-09-02 11:00:00,35.38,35.4,35.38,35.39,12800.0,32.6382,32.6566,32.6382,32.6474,12800.0
2014-09-02 11:05:00,35.4,35.4,35.35,35.37,32600.0,32.6566,32.6566,32.6105,32.6289,32600.0
2014-09-02 11:10:00,35.36,35.37,35.35,35.37,16300.0,32.6197,32.6289,32.6105,32.6289,16300.0
2014-09-02 11:15:00,35.36,35.37,35.36,35.36,6500.0,32.6197,32.6289,32.6197,32.6197,6500.0
2014-09-02 11:20:00,35.37,35.37,35.36,35.37,7600.0,32.6289,32.6289,32.6197,32.6289,7600.0
2014-09-02 11:25:00,35.36,35.38,35.36,35.36,9900.0,32.6197,32.6382,32.6197,32.6197,9900.0
2014-09-02 11:30:00,35.36,35.4,35.36,35.4,7500.0,32.6197,32.6566,32.6197,32.6566,7500.0
2014-09-02 11:35:00,35.4,35.4,35.38,35.38,7900.0,32.6566,32.6566,32.6382,32.6382,7900.0
2014-09-02 11:40:00,35.38,35.39,35.37,35.38,3300.0,32.6382,32.6474,32.6289,32.6382,3300.0
2014-09-02 11:45:00,35.38,35.38,35.37,35.37,24800.0,32.6382,32.6382,32.6289,32.6289,24800.0
2014-09-02 11:50:00,35.38,35.38,35.37,35.38,19600.0,32.6382,32.6382,32.6289,32.6382,19600.0
2014-09-02 11:55:00,35.37,35.4,35.37,35.39,12500.0,32.6289,32.6566,32.6289,32.6474,12500.0
2014-09-02 12:00:00,35.39,35.4,35.39,35.39,9500.0,32.6474,32.6566,32.6474,32.6474,9500.0
2014-09-02 12:05:00,35.4,35.41,35.39,35.4,14200.0,32.6566,32.6658,32.6474,32.6566,14200.0
2014-09-02 12:10:00,35.4,35.41,35.4,35.41,3000.0,32.6566,32.6658,32.6566,32.6658,3000.0
2014-09-02 12:15:00,35.41,35.41,35.37,35.38,17000.0,32.6658,32.6658,32.6289,32.6382,17000.0
2014-09-02 12:20:00,35.38,35.4,35.37,35.4,12800.0,32.6382,32.6566,32.6289,32.6566,12800.0
2014-09-02 12:25:00,35.4,35.41,35.39,35.41,8200.0,32.6566,32.6658,32.6474,32.6658,8200.0
2014-09-02 12:30:00,35.41,35.41,35.38,35.39,7000.0,32.6658,32.6658,32.6382,32.6474,7000.0
2014-09-02 12:35:00,35.38,35.38,35.36,35.37,25200.0,32.6382,32.6382,32.6197,32.6289,25200.0
2014-09-02 12:40:00,35.37,35.38,35.37,35.38,19000.0,32.6289,32.6382,32.6289,32.6382,19000.0
2014-09-02 12:45:00,35.38,35.41,35.37,35.38,42400.0,32.6382,32.6658,32.6289,32.6382,42400.0
2014-09-02 12:50:00,35.39,35.39,35.38,35.39,2400.0,32.6474,32.6474,32.6382,32.6474,2400.0
2014-09-02 12:55:00,35.39,35.39,35.38,35.38,4800.0,32.6474,32.6474,32.6382,32.6382,4800.0
2014-09-02 13:00:00,35.38,35.38,35.36,35.37,36300.0,32.6382,32.6382,32.6197,32.6289,36300.0
2014-09-02 13:05:00,35.38,35.39,35.37,35.39,6400.0,32.6382,32.6474,32.6289,32.6474,6400.0
2014-09-02 13:10:00,35.39,35.39,35.38,35.39,1500.0,32.6474,32.6474,32.6382,32.6474,1500.0
2014-09-02 13:15:00,35.39,35.43,35.38,35.42,12100.0,32.6474,32.6843,32.6382,32.6751,12100.0
2014-09-02 13:20:00,35.41,35.43,35.41,35.42,8100.0,32.6658,32.6843,32.6658,32.6751,8100.0
2014-09-02 13:25:00,35.42,35.43,35.4,35.41,4700.0,32.6751,32.6843,32.6566,32.6658,4700.0
2014-09-02 13:30:00,35.41,35.42,35.41,35.42,2400.0,32.6658,32.6751,32.6658,32.6751,2400.0
2014-09-02 13:35:00,35.41,35.41,35.4,35.41,10400.0,32.6658,32.6658,32.6566,32.6658,10400.0
2014-09-02 13:40:00,35.41,35.41,35.4,35.4,3300.0,32.6658,32.6658,32.6566,32.6566,3300.0
2014-09-02 13:45:00,35.41,35.42,35.4,35.42,5500.0,32.6658,32.6751,32.6566,32.6751,5500.0
2014-09-02 13:50:00,35.42,35.43,35.41,35.43,8400.0,32.6751,32.6843,32.6658,32.6843,8400.0
2014-09-02 13:55:00,35.43,35.43,35.41,35.41,10500.0,32.6843,32.6843,32.6658,32.6658,10500.0
2014-09-02 14:00:00,35.41,35.42,35.41,35.42,6400.0,32.6658,32.6751,32.6658,32.6751,6400.0
2014-09-02 14:05:00,35.42,35.44,35.41,35.44,7900.0,32.6751,32.6935,32.6658,32.6935,7900.0
2014-09-02 14:10:00,35.44,35.44,35.43,35.43,4600.0,32.6935,32.6935,32.6843,32.6843,4600.0
2014-09-02 14:15:00,35.44,35.44,35.42,35.42,13400.0,32.6935,32.6935,32.6751,32.6751,13400.0
2014-09-02 14:20:00,35.43,35.43,35.42,35.43,3100.0,32.6843,32.6843,32.6751,32.6843,3100.0
2014-09-02 14:25:00,35.43,35.44,35.42,35.43,9000.0,32.6843,32.6935,32.6751,32.6843,9000.0
2014-09-02 14:30:00,35.43,35.44,35.42,35.43,4100.0,32.6843,32.6935,32.6751,32.6843,4100.0
2014-09-02 14:35:00,35.42,35.43,35.4,35.43,24100.0,32.6751,32.6843,32.6566,32.6843,24100.0
2014-09-02 14:40:00,35.42,35.43,35.41,35.42,8700.0,32.6751,32.6843,32.6658,32.6751,8700.0
2014-09-02 14:45:00,35.42,35.43,35.41,35.42,12100.0,32.6751,32.6843,32.6658,32.6751,12100.0
2014-09-02 14:50:00,35.43,35.44,35.42,35.43,9400.0,32.6843,32.6935,32.6751,32.6843,9400.0
2014-09-02 14:55:00,35.43,35.44,35.42,35.43,7600.0,32.6843,32.6935,32.6751,32.6843,7600.0
2014-09-02 15:00:00,35.43,35.43,35.41,35.41,7200.0,32.6843,32.6843,32.6658,32.6658,7200.0
2014-09-02 15:05:00,35.41,35.42,35.4,35.4,8000.0,32.6658,32.6751,32.6566,32.6566,8000.0
2014-09-02 15:10:00,35.4,35.41,35.39,35.41,17800.0,32.6566,32.6658,32.6474,32.6658,17800.0
2014-09-02 15:15:00,35.41,35.42,35.4,35.41,14400.0,32.6658,32.6751,32.6566,32.6658,14400.0
2014-09-02 15:20:00,35.4,35.42,35.4,35.42,12000.0,32.6566,32.6751,32.6566,32.6751,12000.0
2014-09-02 15:25:00,35.41,35.41,35.4,35.41,13200.0,32.6658,32.6658,32.6566,32.6658,13200.0
2014-09-02 15:30:00,35.4,35.42,35.38,35.41,39600.0,32.6566,32.6751,32.6382,32.6658,39600.0
2014-09-02 15:35:00,35.41,35.48,35.41,35.48,35700.0,32.6658,32.7304,32.6658,32.7304,35700.0
2014-09-02 15:40:00,35.48,35.5,35.48,35.5,53400.0,32.7304,32.7489,32.7304,32.7489,53400.0
2014-09-02 15:45:00,35.5,35.5,35.45,35.45,36600.0,32.7489,32.7489,32.7027,32.7027,36600.0
2014-09-02 15:50:00,35.45,35.49,35.45,35.46,36100.0,32.7027,32.7396,32.7027,32.712,36100.0
2014-09-02 15:55:00,35.47,35.49,35.44,35.48,114400.0,32.7212,32.7396,32.6935,32.7304,114400.0
2014-09-03 09:30:00,36.63,36.65,36.09,36.24,430000.0,33.7913,33.8098,33.2931,33.4315,430000.0
2014-09-03 09:35:00,36.25,36.27,35.98,36.01,174200.0,33.4408,33.4592,33.1917,33.2193,174200.0
2014-09-03 09:40:00,36.01,36.02,35.81,35.83,187000.0,33.2193,33.2286,33.0348,33.0533,187000.0
2014-09-03 09:45:00,35.83,35.88,35.73,35.75,200800.0,33.0533,33.0994,32.961,32.9795,200800.0
2014-09-03 09:50:00,35.76,35.8,35.63,35.7,125400.0,32.9887,33.0256,32.8688,32.9334,125400.0
2014-09-03 09:55:00,35.7,35.78,35.69,35.77,56700.0,32.9334,33.0072,32.9241,32.9979,56700.0
2014-09-03 10:00:00,35.77,35.79,35.75,35.76,54100.0,32.9979,33.0164,32.9795,32.9887,54100.0
2014-09-03 10:05:00,35.76,35.94,35.75,35.89,72300.0,32.9887,33.1548,32.9795,33.1086,72300.0
2014-09-03 10:10:00,35.9,35.9,35.75,35.78,51000.0,33.1179,33.1179,32.9795,33.0072,51000.0
2014-09-03 10:15:00,35.79,35.95,35.78,35.94,90700.0,33.0164,33.164,33.0072,33.1548,90700.0
2014-09-03 10:20:00,35.95,35.96,35.81,35.81,54000.0,33.164,33.1732,33.0348,33.0348,54000.0
2014-09-03 10:25:00,35.81,35.83,35.75,35.77,42100.0,33.0348,33.0533,32.9795,32.9979,42100.0
2014-09-03 10:30:00,35.78,35.82,35.7,35.71,42800.0,33.0072,33.0441,32.9334,32.9426,42800.0
2014-09-03 10:35:00,35.71,35.75,35.68,35.73,35100.0,32.9426,32.9795,32.9149,32.961,35100.0
2014-09-03 10:40:00,35.73,35.74,35.7,35.74,14200.0,32.961,32.9703,32.9334,32.9703,14200.0
2014-09-03 10:45:00,35.73,35.79,35.73,35.75,19300.0,32.961,33.0164,32.961,32.9795,19300.0
2014-09-03 10:50:00,35.75,35.76,35.74,35.76,18100.0,32.9795,32.9887,32.9703,32.9887,18100.0
2014-09-03 10:55:00,35.75,35.77,35.73,35.75,38900.0,32.9795,32.9979,32.961,32.9795,38900.0
2014-09-03 11:00:00,35.75,35.76,35.74,35.75,13200.0,32.9795,32.9887,32.9703,32.9795,13200.0
2014-09-03 11:05:00,35.74,35.76,35.74,35.75,11000.0,32.9703,32.9887,32.9703,32.9795,11000.0
2014-09-03 11:10:00,35.75,35.76,35.74,35.75,33800.0,32.9795,32.9887,32.9703,32.9795,33800.0
2014-09-03 11:15:00,35.75,35.77,35.74,35.77,29600.0,32.9795,32.9979,32.9703,32.9979,29600.0
2014-09-03 11:20:00,35.77,35.82,35.76,35.81,18500.0,32.9979,33.0441,32.9887,33.0348,18500.0
2014-09-03 11:25:00,35.8,35.81,35.75,35.76,28600.0,33.0256,33.0348,32.9795,32.9887,28600.0
2014-09-03 11:30:00,35.75,35.77,35.72,35.73,38100.0,32.9795,32.9979,32.9518,32.961,38100.0
2014-09-03 11:35:00,35.73,35.73,35.69,35.69,16300.0,32.961,32.961,32.9241,32.9241,16300.0
2014-09-03 11:40:00,35.69,35.69,35.58,35.58,29300.0,32.9241,32.9241,32.8227,32.8227,29300.0
2014-09-03 11:45:00,35.57,35.68,35.57,35.66,24800.0,32.8134,32.9149,32.8134,32.8965,24800.0
2014-09-03 11:50:00,35.66,35.67,35.62,35.62,15700.0,32.8965,32.9057,32.8596,32.8596,15700.0
2014-09-03 11:55:00,35.62,35.63,35.53,35.55,21200.0,32.8596,32.8688,32.7765,32.795,21200.0
2014-09-03 12:00:00,35.54,35.6,35.54,35.59,15600.0,32.7858,32.8411,32.7858,32.8319,15600.0
2014-09-03 12:05:00,35.6,35.6,35.58,35.59,12100.0,32.8411,32.8411,32.8227,32.8319,12100.0
2014-09-03 12:10:00,35.59,35.66,35.59,35.66,9100.0,32.8319,32.8965,32.8319,32.8965,9100.0
2014-09-03 12:15:00,35.66,35.67,35.64,35.64,8300.0,32.8965,32.9057,32.878,32.878,8300.0
2014-09-03 12:20:00,35.64,35.65,35.63,35.63,3300.0,32.878,32.8872,32.8688,32.8688,3300.0
2014-09-03 12:25:00,35.64,35.64,35.62,35.62,7300.0,32.878,32.878,32.8596,32.8596,7300.0
2014-09-03 12:30:00,35.63,35.63,35.62,35.62,3000.0,32.8688,32.8688,32.8596,32.8596,3000.0
2014-09-03 12:35:00,35.63,35.66,35.62,35.66,10800.0,32.8688,32.8965,32.8596,32.8965,10800.0
2014-09-03 12:40:00,35.66,35.66,35.64,35.65,10700.0,32.8965,32.8965,32.878,32.8872,10700.0
2014-09-03 12:45:00,35.65,35.65,35.62,35.63,12200.0,32.8872,32.8872,32.8596,32.8688,12200.0
2014-09-03 12:50:00,35.63,35.64,35.61,35.62,24300.0,32.8688,32.878,32.8503,32.8596,24300.0
2014-09-03 12:55:00,35.63,35.64,35.62,35.64,4500.0,32.8688,32.878,32.8596,32.878,4500.0
2014-09-03 13:00:00,35.63,35.64,35.63,35.64,12000.0,32.8688,32.878,32.8688,32.878,12000.0
2014-09-03 13:05:00,35.63,35.64,35.63,35.64,6400.0,32.8688,32.878,32.8688,32.878,6400.0
2014-09-03 13:10:00,35.64,35.67,35.63,35.66,20800.0,32.878,32.9057,32.8688,32.8965,20800.0
2014-09-03 13:15:00,35.67,35.68,35.66,35.67,7900.0,32.9057,32.9149,32.8965,32.9057,7900.0
2014-09-03 13:20:00,35.68,35.68,35.66,35.67,8000.0,32.9149,32.9149,32.8965,32.9057,8000.0
2014-09-03 13:25:00,35.67,35.67,35.64,35.64,9200.0,32.9057,32.9057,32.878,32.878,9200.0
2014-09-03 13:30:00,35.64,35.65,35.62,35.62,17100.0,32.878,32.8872,32.8596,32.8596,17100.0
2014-09-03 13:35:00,35.62,35.62,35.6,35.61,9500.0,32.8596,32.8596,32.8411,32.8503,9500.0
2014-09-03 13:40:00,35.61,35.61,35.6,35.6,8100.0,32.8503,32.8503,32.8411,32.8411,8100.0
2014-09-03 13:45:00,35.61,35.62,35.6,35.61,10400.0,32.8503,32.8596,32.8411,32.8503,10400.0
2014-09-03 13:50:00,35.6,35.61,35.58,35.6,13100.0,32.8411,32.8503,32.8227,32.8411,13100.0
2014-09-03 13:55:00,35.61,35.62,35.61,35.61,11500.0,32.8503,32.8596,32.8503,32.8503,11500.0
2014-09-03 14:00:00,35.61,35.63,35.61,35.63,12500.0,32.8503,32.8688,32.8503,32.8688,12500.0
2014-09-03 14:05:00,35.64,35.67,35.63,35.67,18400.0,32.878,32.9057,32.8688,32.9057,18400.0
2014-09-03 14:10:00,35.67,35.68,35.66,35.68,6300.0,32.9057,32.9149,32.8965,32.9149,6300.0
2014-09-03 14:15:00,35.67,35.68,35.66,35.67,19800.0,32.9057,32.9149,32.8965,32.9057,19800.0
2014-09-03 14:20:00,35.66,35.68,35.66,35.68,13400.0,32.8965,32.9149,32.8965,32.9149,13400.0
2014-09-03 14:25:00,35.68,35.68,35.64,35.66,24200.0,32.9149,32.9149,32.878,32.8965,24200.0
2014-09-03 14:30:00,35.66,35.68,35.66,35.68,10200.0,32.8965,32.9149,32.8965,32.9149,10200.0
2014-09-03 14:35:00,35.68,35.69,35.67,35.69,11200.0,32.9149,32.9241,32.9057,32.9241,11200.0
2014-09-03 14:40:00,35.69,35.69,35.67,35.68,64800.0,32.9241,32.9241,32.9057,32.9149,64800.0
2014-09-03 14:45:00,35.68,35.69,35.68,35.69,23300.0,32.9149,32.9241,32.9149,32.9241,23300.0
2014-09-03 14:50:00,35.68,35.69,35.66,35.69,112900.0,32.9149,32.9241,32.8965,32.9241,112900.0
2014-09-03 14:55:00,35.69,35.69,35.66,35.67,5500.0,32.9241,32.9241,32.8965,32.9057,5500.0
2014-09-03 15:00:00,35.66,35.67,35.64,35.64,20000.0,32.8965,32.9057,32.878,32.878,20000.0
2014-09-03 15:05:00,35.65,35.66,35.64,35.65,36700.0,32.8872,32.8965,32.878,32.8872,36700.0
2014-09-03 15:10:00,35.65,35.69,35.64,35.67,60200.0,32.8872,32.9241,32.878,32.9057,60200.0
2014-09-03 15:15:00,35.68,35.73,35.68,35.72,44200.0,32.9149,32.961,32.9149,32.9518,44200.0
2014-09-03 15:20:00,35.71,35.71,35.68,35.7,50000.0,32.9426,32.9426,32.9149,32.9334,50000.0
2014-09-03 15:25:00,35.7,35.71,35.69,35.7,67800.0,32.9334,32.9426,32.9241,32.9334,67800.0
2014-09-03 15:30:00,35.7,35.71,35.68,35.7,57100.0,32.9334,32.9426,32.9149,32.9334,57100.0
2014-09-03 15:35:00,35.7,35.71,35.69,35.71,45300.0,32.9334,32.9426,32.9241,32.9426,45300.0
2014-09-03 15:40:00,35.7,35.71,35.68,35.68,46700.0,32.9334,32.9426,32.9149,32.9149,46700.0
2014-09-03 15:45:00,35.69,35.71,35.67,35.71,282700.0,32.9241,32.9426,32.9057,32.9426,282700.0
2014-09-03 15:50:00,35.71,35.72,35.69,35.7,94000.0,32.9426,32.9518,32.9241,32.9334,94000.0
2014-09-03 15:55:00,35.7,35.77,35.7,35.76,368400.0,32.9334,32.9979,32.9334,32.9887,368400.0
2014-09-04 09:30:00,35.77,35.89,35.75,35.78,57300.0,32.9979,33.1086,32.9795,33.0072,57300.0
2014-09-04 09:35:00,35.8,35.82,35.73,35.73,27400.0,33.0256,33.0441,32.961,32.961,27400.0
2014-09-04 09:40:00,35.74,35.75,35.66,35.73,30300.0,32.9703,32.9795,32.8965,32.961,30300.0
2014-09-04 09:45:00,35.74,35.76,35.68,35.71,52600.0,32.9703,32.9887,32.9149,32.9426,52600.0
2014-09-04 09:50:00,35.71,35.78,35.71,35.75,257200.0,32.9426,33.0072,32.9426,32.9795,257200.0
2014-09-04 09:55:00,35.74,35.74,35.66,35.67,25800.0,32.9703,32.9703,32.8965,32.9057,25800.0
2014-09-04 10:00:00,35.67,35.67,35.62,35.62,26800.0,32.9057,32.9057,32.8596,32.8596,26800.0
2014-09-04 10:05:00,35.63,35.65,35.62,35.63,107600.0,32.8688,32.8872,32.8596,32.8688,107600.0
2014-09-04 10:10:00,35.63,35.66,35.61,35.66,13500.0,32.8688,32.8965,32.8503,32.8965,13500.0
2014-09-04 10:15:00,35.65,35.67,35.65,35.65,13300.0,32.8872,32.9057,32.8872,32.8872,13300.0
2014-09-04 10:20:00,35.65,35.66,35.65,35.65,5000.0,32.8872,32.8965,32.8872,32.8872,5000.0
2014-09-04 10:25:00,35.65,35.66,35.64,35.65,87600.0,32.8872,32.8965,32.878,32.8872,87600.0
2014-09-04 10:30:00,35.65,35.68,35.65,35.65,30300.0,32.8872,32.9149,32.8872,32.8872,30300.0
2014-09-04 10:35:00,35.65,35.65,35.64,35.65,13600.0,32.8872,32.8872,32.878,32.8872,13600.0
2014-09-04 10:40:00,35.64,35.65,35.64,35.65,12600.0,32.878,32.8872,32.878,32.8872,12600.0
2014-09-04 10:45:00,35.65,35.65,35.62,35.65,19300.0,32.8872,32.8872,32.8596,32.8872,19300.0
2014-09-04 10:50:00,35.64,35.65,35.63,35.63,5500.0,32.878,32.8872,32.8688,32.8688,5500.0
2014-09-04 10:55:00,35.63,35.64,35.59,35.62,25000.0,32.8688,32.878,32.8319,32.8596,25000.0
2014-09-04 11:00:00,35.62,35.63,35.61,35.61,10300.0,32.8596,32.8688,32.8503,32.8503,10300.0
2014-09-04 11:05:00,35.61,35.61,35.59,35.6,11400.0,32.8503,32.8503,32.8319,32.8411,11400.0
2014-09-04 11:10:00,35.6,35.6,35.59,35.59,15200.0,32.8411,32.8411,32.8319,32.8319,15200.0
2014-09-04 11:15:00,35.59,35.6,35.59,35.59,7600.0,32.8319,32.8411,32.8319,32.8319,7600.0
2014-09-04 11:20:00,35.59,35.61,35.56,35.57,15100.0,32.8319,32.8503,32.8042,32.8134,15100.0
2014-09-04 11:25:00,35.56,35.57,35.55,35.55,10200.0,32.8042,32.8134,32.795,32.795,10200.0
2014-09-04 11:30:00,35.56,35.56,35.54,35.55,18000.0,32.8042,32.8042,32.7858,32.795,18000.0
2014-09-04 11:35:00,35.56,35.56,35.55,35.56,3800.0,32.8042,32.8042,32.795,32.8042,3800.0
2014-09-04 11:40:00,35.55,35.56,35.54,35.54,4900.0,32.795,32.8042,32.7858,32.7858,4900.0
2014-09-04 11:45:00,35.54,35.56,35.54,35.55,8600.0,32.7858,32.8042,32.7858,32.795,8600.0
2014-09-04 11:50:00,35.55,35.57,35.55,35.57,5400.0,32.795,32.8134,32.795,32.8134,5400.0
2014-09-04 11:55:00,35.56,35.58,35.56,35.58,2600.0,32.8042,32.8227,32.8042,32.8227,2600.0
2014-09-04 12:00:00,35.57,35.58,35.57,35.58,4300.0,32.8134,32.8227,32.8134,32.8227,4300.0
2014-09-04 12:05:00,35.59,35.59,35.58,35.59,3600.0,32.8319,32.8319,32.8227,32.8319,3600.0
2014-09-04 12:10:00,35.59,35.59,35.56,35.57,5600.0,32.8319,32.8319,32.8042,32.8134,5600.0
2014-09-04 12:15:00,35.56,35.57,35.56,35.57,5800.0,32.8042,32.8134,32.8042,32.8134,5800.0
2014-09-04 12:20:00,35.56,35.56,35.54,35.55,9900.0,32.8042,32.8042,32.7858,32.795,9900.0
2014-09-04 12:25:00,35.54,35.56,35.54,35.56,7800.0,32.7858,32.8042,32.7858,32.8042,7800.0
2014-09-04 12:30:00,35.55,35.56,35.55,35.55,435100.0,32.795,32.8042,32.795,32.795,435100.0
2014-09-04 12:35:00,35.55,35.56,35.55,35.56,8100.0,32.795,32.8042,32.795,32.8042,8100.0
2014-09-04 12:40:00,35.55,35.61,35.55,35.61,9700.0,32.795,32.8503,32.795,32.8503,9700.0
2014-09-04 12:45:00,35.61,35.61,35.6,35.6,4100.0,32.8503,32.8503,32.8411,32.8411,4100.0
2014-09-04 12:50:00,35.6,35.64,35.6,35.63,5900.0,32.8411,32.878,32.8411,32.8688,5900.0
2014-09-04 12:55:00,35.63,35.63,35.58,35.58,8900.0,32.8688,32.8688,32.8227,32.8227,8900.0
2014-09-04 13:00:00,35.59,35.6,35.58,35.59,5500.0,32.8319,32.8411,32.8227,32.8319,5500.0
2014-09-04 13:05:00,35.59,35.6,35.58,35.59,5700.0,32.8319,32.8411,32.8227,32.8319,5700.0
2014-09-04 13:10:00,35.59,35.6,35.59,35.59,2700.0,32.8319,32.8411,32.8319,32.8319,2700.0
2014-09-04 13:15:00,35.59,35.6,35.59,35.59,3300.0,32.8319,32.8411,32.8319,32.8319,3300.0
2014-09-04 13:20:00,35.59,35.6,35.59,35.6,6200.0,32.8319,32.8411,32.8319,32.8411,6200.0
2014-09-04 13:25:00,35.59,35.6,35.59,35.59,5600.0,32.8319,32.8411,32.8319,32.8319,5600.0
2014-09-04 13:30:00,35.59,35.61,35.59,35.6,7300.0,32.8319,32.8503,32.8319,32.8411,7300.0
2014-09-04 13:35:00,35.6,35.61,35.57,35.58,7100.0,32.8411,32.8503,32.8134,32.8227,7100.0
2014-09-04 13:40:00,35.57,35.58,35.57,35.58,5000.0,32.8134,32.8227,32.8134,32.8227,5000.0
2014-09-04 13:45:00,35.58,35.58,35.57,35.58,3500.0,32.8227,32.8227,32.8134,32.8227,3500.0
2014-09-04 13:50:00,35.57,35.58,35.56,35.56,9700.0,32.8134,32.8227,32.8042,32.8042,9700.0
2014-09-04 13:55:00,35.55,35.56,35.53,35.53,8700.0,32.795,32.8042,32.7765,32.7765,8700.0
2014-09-04 14:00:00,35.54,35.55,35.53,35.55,11400.0,32.7858,32.795,32.7765,32.795,11400.0
2014-09-04 14:05:00,35.55,35.56,35.53,35.54,10400.0,32.795,32.8042,32.7765,32.7858,10400.0
2014-09-04 14:10:00,35.53,35.54,35.53,35.53,4800.0,32.7765,32.7858,32.7765,32.7765,4800.0
2014-09-04 14:15:00,35.54,35.54,35.51,35.52,10000.0,32.7858,32.7858,32.7581,32.7673,10000.0
2014-09-04 14:20:00,35.52,35.53,35.51,35.52,3700.0,32.7673,32.7765,32.7581,32.7673,3700.0
2014-09-04 14:25:00,35.52,35.53,35.49,35.51,23700.0,32.7673,32.7765,32.7396,32.7581,23700.0
2014-09-04 14:30:00,35.52,35.52,35.49,35.49,10700.0,32.7673,32.7673,32.7396,32.7396,10700.0
2014-09-04 14:35:00,35.5,35.51,35.49,35.49,9700.0,32.7489,32.7581,32.7396,32.7396,9700.0
2014-09-04 14:40:00,35.49,35.52,35.49,35.51,8500.0,32.7396,32.7673,32.7396,32.7581,8500.0
2014-09-04 14:45:00,35.5,35.51,35.48,35.48,7800.0,32.7489,32.7581,32.7304,32.7304,7800.0
2014-09-04 14:50:00,35.48,35.5,35.48,35.49,14600.0,32.7304,32.7489,32.7304,32.7396,14600.0
2014-09-04 14:55:00,35.5,35.51,35.43,35.46,43200.0,32.7489,32.7581,32.6843,32.712,43200.0
2014-09-04 15:00:00,35.45,35.46,35.43,35.45,43400.0,32.7027,32.712,32.6843,32.7027,43400.0
2014-09-04 15:05:00,35.46,35.47,35.45,35.46,12500.0,32.712,32.7212,32.7027,32.712,12500.0
2014-09-04 15:10:00,35.46,35.46,35.42,35.43,31900.0,32.712,32.712,32.6751,32.6843,31900.0
2014-09-04 15:15:00,35.43,35.44,35.39,35.41,33500.0,32.6843,32.6935,32.6474,32.6658,33500.0
2014-09-04 15:20:00,35.4,35.44,35.4,35.44,16200.0,32.6566,32.6935,32.6566,32.6935,16200.0
2014-09-04 15:25:00,35.44,35.45,35.44,35.45,14800.0,32.6935,32.7027,32.6935,32.7027,14800.0
2014-09-04 15:30:00,35.44,35.45,35.41,35.43,69000.0,32.6935,32.7027,32.6658,32.6843,69000.0
2014-09-04 15:35:00,35.44,35.44,35.43,35.43,25300.0,32.6935,32.6935,32.6843,32.6843,25300.0
2014-09-04 15:40:00,35.43,35.48,35.43,35.48,46200.0,32.6843,32.7304,32.6843,32.7304,46200.0
2014-09-04 15:45:00,35.48,35.5,35.47,35.5,36800.0,32.7304,32.7489,32.7212,32.7489,36800.0
2014-09-04 15:50:00,35.5,35.51,35.5,35.51,28000.0,32.7489,32.7581,32.7489,32.7581,28000.0
2014-09-04 15:55:00,35.51,35.52,35.5,35.5,82300.0,32.7581,32.7673,32.7489,32.7489,82300.0
2014-09-05 09:30:00,35.61,35.68,35.52,35.64,46300.0,32.8503,32.9149,32.7673,32.878,46300.0
2014-09-05 09:35:00,35.63,35.63,35.53,35.53,20900.0,32.8688,32.8688,32.7765,32.7765,20900.0
2014-09-05 09:40:00,35.53,35.53,35.45,35.52,18600.0,32.7765,32.7765,32.7027,32.7673,18600.0
2014-09-05 09:45:00,35.52,35.66,35.52,35.66,27600.0,32.7673,32.8965,32.7673,32.8965,27600.0
2014-09-05 09:50:00,35.67,35.7,35.63,35.64,20900.0,32.9057,32.9334,32.8688,32.878,20900.0
2014-09-05 09:55:00,35.64,35.68,35.61,35.67,34100.0,32.878,32.9149,32.8503,32.9057,34100.0
2014-09-05 10:00:00,35.67,35.67,35.62,35.62,17200.0,32.9057,32.9057,32.8596,32.8596,17200.0
2014-09-05 10:05:00,35.61,35.61,35.55,35.56,30600.0,32.8503,32.8503,32.795,32.8042,30600.0
2014-09-05 10:10:00,35.56,35.58,35.54,35.56,14800.0,32.8042,32.8227,32.7858,32.8042,14800.0
2014-09-05 10:15:00,35.57,35.58,35.55,35.56,14900.0,32.8134,32.8227,32.795,32.8042,14900.0
2014-09-05 10:20:00,35.56,35.59,35.56,35.57,12200.0,32.8042,32.8319,32.8042,32.8134,12200.0
2014-09-05 10:25:00,35.57,35.57,35.53,35.54,19600.0,32.8134,32.8134,32.7765,32.7858,19600.0
2014-09-05 10:30:00,35.55,35.59,35.55,35.57,15400.0,32.795,32.8319,32.795,32.8134,15400.0
2014-09-05 10:35:00,35.58,35.59,35.57,35.57,19700.0,32.8227,32.8319,32.8134,32.8134,19700.0
2014-09-05 10:40:00,35.57,35.57,35.54,35.56,15800.0,32.8134,32.8134,32.7858,32.8042,15800.0
2014-09-05 10:45:00,35.56,35.58,35.53,35.53,17200.0,32.8042,32.8227,32.7765,32.7765,17200.0
2014-09-05 10:50:00,35.52,35.55,35.51,35.55,16500.0,32.7673,32.795,32.7581,32.795,16500.0
2014-09-05 10:55:00,35.55,35.56,35.54,35.55,14400.0,32.795,32.8042,32.7858,32.795,14400.0
2014-09-05 11:00:00,35.55,35.57,35.54,35.57,13500.0,32.795,32.8134,32.7858,32.8134,13500.0
2014-09-05 11:05:00,35.56,35.57,35.54,35.56,8300.0,32.8042,32.8134,32.7858,32.8042,8300.0
2014-09-05 11:10:00,35.56,35.56,35.55,35.55,2500.0,32.8042,32.8042,32.795,32.795,2500.0
2014-09-05 11:15:00,35.56,35.57,35.55,35.57,4000.0,32.8042,32.8134,32.795,32.8134,4000.0
2014-09-05 11:20:00,35.56,35.6,35.56,35.59,29800.0,32.8042,32.8411,32.8042,32.8319,29800.0
2014-09-05 11:25:00,35.59,35.61,35.58,35.6,8300.0,32.8319,32.8503,32.8227,32.8411,8300.0
2014-09-05 11:30:00,35.6,35.62,35.57,35.57,11900.0,32.8411,32.8596,32.8134,32.8134,11900.0
2014-09-05 11:35:00,35.58,35.59,35.56,35.58,9300.0,32.8227,32.8319,32.8042,32.8227,9300.0
2014-09-05 11:40:00,35.58,35.59,35.56,35.58,6100.0,32.8227,32.8319,32.8042,32.8227,6100.0
2014-09-05 11:45:00,35.59,35.61,35.59,35.6,7100.0,32.8319,32.8503,32.8319,32.8411,7100.0
2014-09-05 11:50:00,35.6,35.67,35.6,35.67,18200.0,32.8411,32.9057,32.8411,32.9057,18200.0
2014-09-05 11:55:00,35.67,35.68,35.66,35.68,9200.0,32.9057,32.9149,32.8965,32.9149,9200.0
2014-09-05 12:00:00,35.68,35.68,35.66,35.68,5000.0,32.9149,32.9149,32.8965,32.9149,5000.0
2014-09-05 12:05:00,35.68,35.7,35.65,35.66,13400.0,32.9149,32.9334,32.8872,32.8965,13400.0
2014-09-05 12:10:00,35.66,35.68,35.66,35.68,3300.0,32.8965,32.9149,32.8965,32.9149,3300.0
2014-09-05 12:15:00,35.68,35.69,35.67,35.68,5800.0,32.9149,32.9241,32.9057,32.9149,5800.0
2014-09-05 12:20:00,35.68,35.7,35.68,35.69,4300.0,32.9149,32.9334,32.9149,32.9241,4300.0
2014-09-05 12:25:00,35.69,35.75,35.69,35.75,11600.0,32.9241,32.9795,32.9241,32.9795,11600.0
2014-09-05 12:30:00,35.75,35.8,35.75,35.77,26500.0,32.9795,33.0256,32.9795,32.9979,26500.0
2014-09-05 12:35:00,35.76,35.77,35.73,35.75,4300.0,32.9887,32.9979,32.961,32.9795,4300.0
2014-09-05 12:40:00,35.76,35.81,35.76,35.81,8700.0,32.9887,33.0348,32.9887,33.0348,8700.0
2014-09-05 12:45:00,35.81,35.85,35.81,35.82,23400.0,33.0348,33.0717,33.0348,33.0441,23400.0
2014-09-05 12:50:00,35.82,35.83,35.82,35.82,5300.0,33.0441,33.0533,33.0441,33.0441,5300.0
2014-09-05 12:55:00,35.83,35.84,35.82,35.82,2900.0,33.0533,33.0625,33.0441,33.0441,2900.0
2014-09-05 13:00:00,35.83,35.84,35.81,35.82,10200.0,33.0533,33.0625,33.0348,33.0441,10200.0
2014-09-05 13:05:00,35.83,35.88,35.82,35.88,14200.0,33.0533,33.0994,33.0441,33.0994,14200.0
2014-09-05 13:10:00,35.88,35.91,35.86,35.89,16600.0,33.0994,33.1271,33.081,33.1086,16600.0
2014-09-05 13:15:00,35.88,35.89,35.88,35.89,2000.0,33.0994,33.1086,33.0994,33.1086,2000.0
2014-09-05 13:20:00,35.88,35.88,35.86,35.87,12400.0,33.0994,33.0994,33.081,33.0902,12400.0
2014-09-05 13:25:00,35.86,35.88,35.86,35.87,19800.0,33.081,33.0994,33.081,33.0902,19800.0
2014-09-05 13:30:00,35.87,35.88,35.86,35.87,7300.0,33.0902,33.0994,33.081,33.0902,7300.0
2014-09-05 13:35:00,35.87,35.9,35.87,35.9,14600.0,33.0902,33.1179,33.0902,33.1179,14600.0
2014-09-05 13:40:00,35.9,35.9,35.86,35.86,14400.0,33.1179,33.1179,33.081,33.081,14400.0
2014-09-05 13:45:00,35.87,35.87,35.86,35.87,10100.0,33.0902,33.0902,33.081,33.0902,10100.0
2014-09-05 13:50:00,35.87,35.89,35.87,35.89,9700.0,33.0902,33.1086,33.0902,33.1086,9700.0
2014-09-05 13:55:00,35.89,35.92,35.88,35.91,7300.0,33.1086,33.1363,33.0994,33.1271,7300.0
2014-09-05 14:00:00,35.92,35.96,35.92,35.96,19800.0,33.1363,33.1732,33.1363,33.1732,19800.0
2014-09-05 14:05:00,35.96,35.97,35.93,35.94,15600.0,33.1732,33.1824,33.1455,33.1548,15600.0
2014-09-05 14:10:00,35.95,35.95,35.94,35.94,3400.0,33.164,33.164,33.1548,33.1548,3400.0
2014-09-05 14:15:00,35.95,35.95,35.92,35.95,25500.0,33.164,33.164,33.1363,33.164,25500.0
2014-09-05 14:20:00,35.94,35.96,35.94,35.95,6900.0,33.1548,33.1732,33.1548,33.164,6900.0
2014-09-05 14:25:00,35.95,35.97,35.92,35.95,39500.0,33.164,33.1824,33.1363,33.164,39500.0
2014-09-05 14:30:00,35.95,35.98,35.94,35.97,31800.0,33.164,33.1917,33.1548,33.1824,31800.0
2014-09-05 14:35:00,35.97,35.97,35.95,35.96,8400.0,33.1824,33.1824,33.164,33.1732,8400.0
2014-09-05 14:40:00,35.95,35.95,35.92,35.94,22000.0,33.164,33.164,33.1363,33.1548,22000.0
2014-09-05 14:45:00,35.93,35.95,35.93,35.94,27800.0,33.1455,33.164,33.1455,33.1548,27800.0
2014-09-05 14:50:00,35.94,35.98,35.94,35.97,16200.0,33.1548,33.1917,33.1548,33.1824,16200.0
2014-09-05 14:55:00,35.97,35.97,35.95,35.97,8600.0,33.1824,33.1824,33.164,33.1824,8600.0
2014-09-05 15:00:00,35.97,35.97,35.94,35.94,18200.0,33.1824,33.1824,33.1548,33.1548,18200.0
2014-09-05 15:05:00,35.94,35.97,35.94,35.97,13800.0,33.1548,33.1824,33.1548,33.1824,13800.0
2014-09-05 15:10:00,35.96,35.97,35.95,35.97,12200.0,33.1732,33.1824,33.164,33.1824,12200.0
2014-09-05 15:15:00,35.97,35.98,35.97,35.98,11100.0,33.1824,33.1917,33.1824,33.1917,11100.0
2014-09-05 15:20:00,35.98,35.99,35.98,35.99,14600.0,33.1917,33.2009,33.1917,33.2009,14600.0
2014-09-05 15:25:00,35.98,35.99,35.98,35.98,19600.0,33.1917,33.2009,33.1917,33.1917,19600.0
2014-09-05 15:30:00,35.99,36.0,35.98,35.99,16500.0,33.2009,33.2101,33.1917,33.2009,16500.0
2014-09-05 15:35:00,35.99,36.0,35.99,36.0,62500.0,33.2009,33.2101,33.2009,33.2101,62500.0
2014-09-05 15:40:00,36.0,36.03,35.99,36.03,43800.0,33.2101,33.2378,33.2009,33.2378,43800.0
2014-09-05 15:45:00,36.03,36.05,36.03,36.03,34500.0,33.2378,33.2562,33.2378,33.2378,34500.0
2014-09-05 15:50:00,36.04,36.04,36.02,36.03,53800.0,33.247,33.247,33.2286,33.2378,53800.0
2014-09-05 15:55:00,36.03,36.03,36.02,36.03,39700.0,33.2378,33.2378,33.2286,33.2378,39700.0
2014-09-08 09:30:00,36.0,36.06,35.95,36.03,27900.0,33.2101,33.2655,33.164,33.2378,27900.0
2014-09-08 09:35:00,36.04,36.04,35.98,36.0,7300.0,33.247,33.247,33.1917,33.2101,7300.0
2014-09-08 09:40:00,36.0,36.0,35.96,35.96,25800.0,33.2101,33.2101,33.1732,33.1732,25800.0
2014-09-08 09:45:00,35.96,35.99,35.95,35.99,17200.0,33.1732,33.2009,33.164,33.2009,17200.0
2014-09-08 09:50:00,35.99,36.02,35.97,36.02,14600.0,33.2009,33.2286,33.1824,33.2286,14600.0
2014-09-08 09:55:00,36.02,36.03,36.0,36.0,9800.0,33.2286,33.2378,33.2101,33.2101,9800.0
2014-09-08 10:00:00,36.01,36.04,36.0,36.0,12800.0,33.2193,33.247,33.2101,33.2101,12800.0
2014-09-08 10:05:00,36.0,36.02,36.0,36.0,6800.0,33.2101,33.2286,33.2101,33.2101,6800.0
2014-09-08 10:10:00,36.0,36.06,36.0,36.05,19000.0,33.2101,33.2655,33.2101,33.2562,19000.0
2014-09-08 10:15:00,36.04,36.08,36.03,36.06,26700.0,33.247,33.2839,33.2378,33.2655,26700.0
2014-09-08 10:20:00,36.05,36.07,36.04,36.05,12400.0,33.2562,33.2747,33.247,33.2562,12400.0
2014-09-08 10:25:00,36.06,36.06,36.03,36.04,8800.0,33.2655,33.2655,33.2378,33.247,8800.0
2014-09-08 10:30:00,36.03,36.04,35.99,36.0,9700.0,33.2378,33.247,33.2009,33.2101,9700.0
2014-09-08 10:35:00,35.99,36.04,35.99,36.04,20200.0,33.2009,33.247,33.2009,33.247,20200.0
2014-09-08 10:40:00,36.03,36.04,36.03,36.04,2900.0,33.2378,33.247,33.2378,33.247,2900.0
2014-09-08 10:45:00,36.03,36.04,36.03,36.04,3000.0,33.2378,33.247,33.2378,33.247,3000.0
2014-09-08 10:50:00,36.03,36.04,36.02,36.03,21900.0,33.2378,33.247,33.2286,33.2378,21900.0
2014-09-08 10:55:00,36.03,36.09,36.03,36.09,23200.0,33.2378,33.2931,33.2378,33.2931,23200.0
2014-09-08 11:00:00,36.08,36.09,36.07,36.07,5900.0,33.2839,33.2931,33.2747,33.2747,5900.0
2014-09-08 11:05:00,36.08,36.09,36.04,36.06,23400.0,33.2839,33.2931,33.247,33.2655,23400.0
2014-09-08 11:10:00,36.05,36.05,36.03,36.03,7500.0,33.2562,33.2562,33.2378,33.2378,7500.0
2014-09-08 11:15:00,36.04,36.05,36.03,36.05,17400.0,33.247,33.2562,33.2378,33.2562,17400.0
2014-09-08 11:20:00,36.05,36.09,36.05,36.09,6600.0,33.2562,33.2931,33.2562,33.2931,6600.0
2014-09-08 11:25:00,36.09,36.11,36.09,36.11,5200.0,33.2931,33.3116,33.2931,33.3116,5200.0
2014-09-08 11:30:00,36.1,36.11,36.08,36.1,10400.0,33.3024,33.3116,33.2839,33.3024,10400.0
2014-09-08 11:35:00,36.09,36.1,36.07,36.07,4500.0,33.2931,33.3024,33.2747,33.2747,4500.0
2014-09-08 11:40:00,36.07,36.1,36.07,36.08,13900.0,33.2747,33.3024,33.2747,33.2839,13900.0
2014-09-08 11:45:00,36.08,36.09,36.06,36.07,5600.0,33.2839,33.2931,33.2655,33.2747,5600.0
2014-09-08 11:50:00,36.07,36.07,36.05,36.05,18400.0,33.2747,33.2747,33.2562,33.2562,18400.0
2014-09-08 11:55:00,36.06,36.1,36.06,36.1,10200.0,33.2655,33.3024,33.2655,33.3024,10200.0
2014-09-08 12:00:00,36.1,36.11,36.09,36.1,5400.0,33.3024,33.3116,33.2931,33.3024,5400.0
2014-09-08 12:05:00,36.09,36.12,36.09,36.11,10100.0,33.2931,33.3208,33.2931,33.3116,10100.0
2014-09-08 12:10:00,36.12,36.14,36.11,36.14,8100.0,33.3208,33.3393,33.3116,33.3393,8100.0
2014-09-08 12:15:00,36.13,36.15,36.13,36.14,17300.0,33.3301,33.3485,33.3301,33.3393,17300.0
2014-09-08 12:20:00,36.14,36.16,36.13,36.13,14400.0,33.3393,33.3577,33.3301,33.3301,14400.0
2014-09-08 12:25:00,36.13,36.16,36.12,36.16,11300.0,33.3301,33.3577,33.3208,33.3577,11300.0
2014-09-08 12:30:00,36.16,36.16,36.16,36.16,1600.0,33.3577,33.3577,33.3577,33.3577,1600.0
2014-09-08 12:35:00,36.16,36.16,36.15,36.16,5000.0,33.3577,33.3577,33.3485,33.3577,5000.0
2014-09-08 12:40:00,36.16,36.16,36.15,36.16,8800.0,33.3577,33.3577,33.3485,33.3577,8800.0
2014-09-08 12:45:00,36.16,36.16,36.15,36.16,3500.0,33.3577,33.3577,33.3485,33.3577,3500.0
2014-09-08 12:50:00,36.16,36.16,36.15,36.16,9200.0,33.3577,33.3577,33.3485,33.3577,9200.0
2014-09-08 12:55:00,36.16,36.19,36.15,36.16,40000.0,33.3577,33.3854,33.3485,33.3577,40000.0
2014-09-08 13:00:00,36.17,36.21,36.16,36.2,43000.0,33.367,33.4039,33.3577,33.3946,43000.0
2014-09-08 13:05:00,36.21,36.21,36.16,36.16,8900.0,33.4039,33.4039,33.3577,33.3577,8900.0
2014-09-08 13:10:00,36.17,36.17,36.15,36.16,36700.0,33.367,33.367,33.3485,33.3577,36700.0
2014-09-08 13:15:00,36.16,36.16,36.11,36.11,9600.0,33.3577,33.3577,33.3116,33.3116,9600.0
2014-09-08 13:20:00,36.11,36.14,36.09,36.14,21600.0,33.3116,33.3393,33.2931,33.3393,21600.0
2014-09-08 13:25:00,36.14,36.21,36.12,36.12,44000.0,33.3393,33.4039,33.3208,33.3208,44000.0
2014-09-08 13:30:00,36.13,36.13,36.1,36.11,8600.0,33.3301,33.3301,33.3024,33.3116,8600.0
2014-09-08 13:35:00,36.11,36.12,36.09,36.11,14300.0,33.3116,33.3208,33.2931,33.3116,14300.0
2014-09-08 13:40:00,36.11,36.11,36.06,36.06,20800.0,33.3116,33.3116,33.2655,33.2655,20800.0
2014-09-08 13:45:00,36.06,36.08,36.04,36.06,12900.0,33.2655,33.2839,33.247,33.2655,12900.0
2014-09-08 13:50:00,36.06,36.09,36.06,36.08,11500.0,33.2655,33.2931,33.2655,33.2839,11500.0
2014-09-08 13:55:00,36.08,36.08,36.07,36.07,3500.0,33.2839,33.2839,33.2747,33.2747,3500.0
2014-09-08 14:00:00,36.07,36.11,36.07,36.11,8100.0,33.2747,33.3116,33.2747,33.3116,8100.0
2014-09-08 14:05:00,36.11,36.13,36.1,36.13,5700.0,33.3116,33.3301,33.3024,33.3301,5700.0
2014-09-08 14:10:00,36.13,36.19,36.11,36.19,44700.0,33.3301,33.3854,33.3116,33.3854,44700.0
2014-09-08 14:15:00,36.19,36.22,36.18,36.22,8600.0,33.3854,33.4131,33.3762,33.4131,8600.0
2014-09-08 14:20:00,36.22,36.22,36.2,36.2,19500.0,33.4131,33.4131,33.3946,33.3946,19500.0
2014-09-08 14:25:00,36.2,36.22,36.2,36.22,12100.0,33.3946,33.4131,33.3946,33.4131,12100.0
2014-09-08 14:30:00,36.21,36.23,36.21,36.23,14900.0,33.4039,33.4223,33.4039,33.4223,14900.0
2014-09-08 14:35:00,36.22,36.23,36.2,36.22,279700.0,33.4131,33.4223,33.3946,33.4131,279700.0
2014-09-08 14:40:00,36.22,36.23,36.21,36.21,13900.0,33.4131,33.4223,33.4039,33.4039,13900.0
2014-09-08 14:45:00,36.21,36.23,36.21,36.23,17300.0,33.4039,33.4223,33.4039,33.4223,17300.0
2014-09-08 14:50:00,36.23,36.24,36.22,36.24,20100.0,33.4223,33.4315,33.4131,33.4315,20100.0
2014-09-08 14:55:00,36.23,36.27,36.23,36.26,27800.0,33.4223,33.4592,33.4223,33.45,27800.0
2014-09-08 15:00:00,36.27,36.27,36.26,36.27,8800.0,33.4592,33.4592,33.45,33.4592,8800.0
2014-09-08 15:05:00,36.26,36.27,36.26,36.26,27300.0,33.45,33.4592,33.45,33.45,27300.0
2014-09-08 15:10:00,36.26,36.28,36.26,36.26,26000.0,33.45,33.4684,33.45,33.45,26000.0
2014-09-08 15:15:00,36.26,36.26,36.24,36.25,25000.0,33.45,33.45,33.4315,33.4408,25000.0
2014-09-08 15:20:00,36.26,36.26,36.24,36.25,48400.0,33.45,33.45,33.4315,33.4408,48400.0
2014-09-08 15:25:00,36.25,36.26,36.25,36.26,18800.0,33.4408,33.45,33.4408,33.45,18800.0
2014-09-08 15:30:00,36.25,36.26,36.25,36.26,10900.0,33.4408,33.45,33.4408,33.45,10900.0
2014-09-08 15:35:00,36.25,36.31,36.25,36.3,59300.0,33.4408,33.4961,33.4408,33.4869,59300.0
2014-09-08 15:40:00,36.3,36.3,36.26,36.26,26700.0,33.4869,33.4869,33.45,33.45,26700.0
2014-09-08 15:45:00,36.26,36.3,36.26,36.29,62000.0,33.45,33.4869,33.45,33.4777,62000.0
2014-09-08 15:50:00,36.29,36.3,36.29,36.29,47900.0,33.4777,33.4869,33.4777,33.4777,47900.0
2014-09-08 15:55:00,36.29,36.3,36.28,36.28,87000.0,33.4777,33.4869,33.4684,33.4684,87000.0
2014-09-09 09:30:00,36.25,36.28,36.17,36.17,33500.0,33.4408,33.4684,33.367,33.367,33500.0
2014-09-09 09:35:00,36.17,36.18,36.12,36.18,34200.0,33.367,33.3762,33.3208,33.3762,34200.0
2014-09-09 09:40:00,36.18,36.21,36.18,36.19,21800.0,33.3762,33.4039,33.3762,33.3854,21800.0
2014-09-09 09:45:00,36.19,36.2,36.16,36.18,28600.0,33.3854,33.3946,33.3577,33.3762,28600.0
2014-09-09 09:50:00,36.18,36.19,36.07,36.08,35000.0,33.3762,33.3854,33.2747,33.2839,35000.0
2014-09-09 09:55:00,36.09,36.1,36.05,36.05,23300.0,33.2931,33.3024,33.2562,33.2562,23300.0
2014-09-09 10:00:00,36.05,36.07,36.01,36.05,104800.0,33.2562,33.2747,33.2193,33.2562,104800.0
2014-09-09 10:05:00,36.05,36.15,36.05,36.14,37100.0,33.2562,33.3485,33.2562,33.3393,37100.0
2014-09-09 10:10:00,36.14,36.18,36.13,36.17,20200.0,33.3393,33.3762,33.3301,33.367,20200.0
2014-09-09 10:15:00,36.17,36.17,36.14,36.14,10400.0,33.367,33.367,33.3393,33.3393,10400.0
2014-09-09 10:20:00,36.14,36.15,36.08,36.09,22100.0,33.3393,33.3485,33.2839,33.2931,22100.0
2014-09-09 10:25:00,36.09,36.14,36.09,36.13,14000.0,33.2931,33.3393,33.2931,33.3301,14000.0
2014-09-09 10:30:00,36.14,36.17,36.14,36.15,19700.0,33.3393,33.367,33.3393,33.3485,19700.0
2014-09-09 10:35:00,36.15,36.2,36.13,36.17,77700.0,33.3485,33.3946,33.3301,33.367,77700.0
2014-09-09 10:40:00,36.18,36.23,36.16,36.23,144400.0,33.3762,33.4223,33.3577,33.4223,144400.0
2014-09-09 10:45:00,36.23,36.26,36.2,36.21,113200.0,33.4223,33.45,33.3946,33.4039,113200.0
2014-09-09 10:50:00,36.21,36.24,36.2,36.24,10000.0,33.4039,33.4315,33.3946,33.4315,10000.0
2014-09-09 10:55:00,36.23,36.23,36.2,36.21,4300.0,33.4223,33.4223,33.3946,33.4039,4300.0
2014-09-09 11:00:00,36.21,36.23,36.19,36.22,27600.0,33.4039,33.4223,33.3854,33.4131,27600.0
2014-09-09 11:05:00,36.22,36.24,36.2,36.23,40900.0,33.4131,33.4315,33.3946,33.4223,40900.0
2014-09-09 11:10:00,36.21,36.23,36.2,36.21,17600.0,33.4039,33.4223,33.3946,33.4039,17600.0
2014-09-09 11:15:00,36.21,36.23,36.21,36.23,8500.0,33.4039,33.4223,33.4039,33.4223,8500.0
2014-09-09 11:20:00,36.23,36.23,36.2,36.21,14700.0,33.4223,33.4223,33.3946,33.4039,14700.0
2014-09-09 11:25:00,36.2,36.24,36.2,36.22,38300.0,33.3946,33.4315,33.3946,33.4131,38300.0
2014-09-09 11:30:00,36.23,36.26,36.22,36.24,174300.0,33.4223,33.45,33.4131,33.4315,174300.0
2014-09-09 11:35:00,36.24,36.25,36.22,36.22,23700.0,33.4315,33.4408,33.4131,33.4131,23700.0
2014-09-09 11:40:00,36.23,36.27,36.21,36.21,176900.0,33.4223,33.4592,33.4039,33.4039,176900.0
2014-09-09 11:45:00,36.22,36.23,36.21,36.21,18100.0,33.4131,33.4223,33.4039,33.4039,18100.0
2014-09-09 11:50:00,36.21,36.23,36.18,36.19,44600.0,33.4039,33.4223,33.3762,33.3854,44600.0
2014-09-09 11:55:00,36.19,36.22,36.19,36.21,16100.0,33.3854,33.4131,33.3854,33.4039,16100.0
2014-09-09 12:00:00,36.21,36.22,36.19,36.2,5300.0,33.4039,33.4131,33.3854,33.3946,5300.0
2014-09-09 12:05:00,36.2,36.22,36.19,36.21,13300.0,33.3946,33.4131,33.3854,33.4039,13300.0
2014-09-09 12:10:00,36.21,36.23,36.19,36.2,13700.0,33.4039,33.4223,33.3854,33.3946,13700.0
2014-09-09 12:15:00,36.2,36.23,36.2,36.22,13300.0,33.3946,33.4223,33.3946,33.4131,13300.0
2014-09-09 12:20:00,36.21,36.23,36.21,36.22,12800.0,33.4039,33.4223,33.4039,33.4131,12800.0
2014-09-09 12:25:00,36.23,36.23,36.19,36.19,12600.0,33.4223,33.4223,33.3854,33.3854,12600.0
2014-09-09 12:30:00,36.2,36.21,36.2,36.21,14100.0,33.3946,33.4039,33.3946,33.4039,14100.0
2014-09-09 12:35:00,36.21,36.21,36.19,36.21,15500.0,33.4039,33.4039,33.3854,33.4039,15500.0
2014-09-09 12:40:00,36.2,36.21,36.19,36.2,17400.0,33.3946,33.4039,33.3854,33.3946,17400.0
2014-09-09 12:45:00,36.19,36.2,36.18,36.18,5200.0,33.3854,33.3946,33.3762,33.3762,5200.0
2014-09-09 12:50:00,36.19,36.2,36.17,36.19,12100.0,33.3854,33.3946,33.367,33.3854,12100.0
2014-09-09 12:55:00,36.18,36.19,36.16,36.17,9500.0,33.3762,33.3854,33.3577,33.367,9500.0
2014-09-09 13:00:00,36.17,36.18,36.15,36.16,11400.0,33.367,33.3762,33.3485,33.3577,11400.0
2014-09-09 13:05:00,36.17,36.2,36.16,36.2,29800.0,33.367,33.3946,33.3577,33.3946,29800.0
2014-09-09 13:10:00,36.2,36.21,36.19,36.2,26000.0,33.3946,33.4039,33.3854,33.3946,26000.0
2014-09-09 13:15:00,36.2,36.22,36.19,36.2,11500.0,33.3946,33.4131,33.3854,33.3946,11500.0
2014-09-09 13:20:00,36.22,36.22,36.19,36.2,56700.0,33.4131,33.4131,33.3854,33.3946,56700.0
2014-09-09 13:25:00,36.2,36.26,36.2,36.25,44300.0,33.3946,33.45,33.3946,33.4408,44300.0
2014-09-09 13:30:00,36.26,36.27,36.25,36.26,30000.0,33.45,33.4592,33.4408,33.45,30000.0
2014-09-09 13:35:00,36.26,36.26,36.25,36.25,5000.0,33.45,33.45,33.4408,33.4408,5000.0
2014-09-09 13:40:00,36.26,36.3,36.25,36.27,23300.0,33.45,33.4869,33.4408,33.4592,23300.0
2014-09-09 13:45:00,36.28,36.3,36.27,36.27,26800.0,33.4684,33.4869,33.4592,33.4592,26800.0
2014-09-09 13:50:00,36.28,36.3,36.27,36.3,38800.0,33.4684,33.4869,33.4592,33.4869,38800.0
2014-09-09 13:55:00,36.3,36.3,36.28,36.28,6700.0,33.4869,33.4869,33.4684,33.4684,6700.0
2014-09-09 14:00:00,36.29,36.29,36.22,36.23,26400.0,33.4777,33.4777,33.4131,33.4223,26400.0
2014-09-09 14:05:00,36.24,36.25,36.2,36.2,7700.0,33.4315,33.4408,33.3946,33.3946,7700.0
2014-09-09 14:10:00,36.2,36.21,36.19,36.2,11900.0,33.3946,33.4039,33.3854,33.3946,11900.0
2014-09-09 14:15:00,36.2,36.21,36.19,36.2,10400.0,33.3946,33.4039,33.3854,33.3946,10400.0
2014-09-09 14:20:00,36.2,36.21,36.18,36.19,18100.0,33.3946,33.4039,33.3762,33.3854,18100.0
2014-09-09 14:25:00,36.19,36.19,36.17,36.18,18100.0,33.3854,33.3854,33.367,33.3762,18100.0
2014-09-09 14:30:00,36.18,36.19,36.16,36.18,21800.0,33.3762,33.3854,33.3577,33.3762,21800.0
2014-09-09 14:35:00,36.18,36.18,36.17,36.17,1700.0,33.3762,33.3762,33.367,33.367,1700.0
2014-09-09 14:40:00,36.18,36.18,36.17,36.17,3900.0,33.3762,33.3762,33.367,33.367,3900.0
2014-09-09 14:45:00,36.18,36.2,36.17,36.18,26400.0,33.3762,33.3946,33.367,33.3762,26400.0
2014-09-09 14:50:00,36.19,36.2,36.16,36.19,37200.0,33.3854,33.3946,33.3577,33.3854,37200.0
2014-09-09 14:55:00,36.2,36.21,36.18,36.21,15300.0,33.3946,33.4039,33.3762,33.4039,15300.0
2014-09-09 15:00:00,36.2,36.2,36.18,36.18,11700.0,33.3946,33.3946,33.3762,33.3762,11700.0
2014-09-09 15:05:00,36.18,36.19,36.15,36.16,48000.0,33.3762,33.3854,33.3485,33.3577,48000.0
2014-09-09 15:10:00,36.16,36.2,36.16,36.18,48200.0,33.3577,33.3946,33.3577,33.3762,48200.0
2014-09-09 15:15:00,36.17,36.17,36.15,36.16,32800.0,33.367,33.367,33.3485,33.3577,32800.0
2014-09-09 15:20:00,36.15,36.19,36.14,36.15,66400.0,33.3485,33.3854,33.3393,33.3485,66400.0
2014-09-09 15:25:00,36.15,36.16,36.13,36.15,55400.0,33.3485,33.3577,33.3301,33.3485,55400.0
2014-09-09 15:30:00,36.15,36.16,36.14,36.15,38700.0,33.3485,33.3577,33.3393,33.3485,38700.0
2014-09-09 15:35:00,36.15,36.16,36.14,36.14,17000.0,33.3485,33.3577,33.3393,33.3393,17000.0
2014-09-09 15:40:00,36.15,36.15,36.14,36.15,18700.0,33.3485,33.3485,33.3393,33.3485,18700.0
2014-09-09 15:45:00,36.15,36.17,36.14,36.17,34800.0,33.3485,33.367,33.3393,33.367,34800.0
2014-09-09 15:50:00,36.16,36.18,36.15,36.17,42600.0,33.3577,33.3762,33.3485,33.367,42600.0
2014-09-09 15:55:00,36.17,36.2,36.17,36.18,146900.0,33.367,33.3946,33.367,33.3762,146900.0
2014-09-10 09:30:00,36.31,36.34,35.88,36.04,74300.0,33.4961,33.5238,33.0994,33.247,74300.0
2014-09-10 09:35:00,36.03,36.1,36.01,36.09,34600.0,33.2378,33.3024,33.2193,33.2931,34600.0
2014-09-10 09:40:00,36.09,36.14,36.08,36.11,74500.0,33.2931,33.3393,33.2839,33.3116,74500.0
2014-09-10 09:45:00,36.12,36.13,36.09,36.12,19000.0,33.3208,33.3301,33.2931,33.3208,19000.0
2014-09-10 09:50:00,36.12,36.15,36.06,36.1,141500.0,33.3208,33.3485,33.2655,33.3024,141500.0
2014-09-10 09:55:00,36.09,36.11,36.08,36.1,44300.0,33.2931,33.3116,33.2839,33.3024,44300.0
2014-09-10 10:00:00,36.09,36.1,36.09,36.09,12400.0,33.2931,33.3024,33.2931,33.2931,12400.0
2014-09-10 10:05:00,36.1,36.1,36.04,36.05,54900.0,33.3024,33.3024,33.247,33.2562,54900.0
2014-09-10 10:10:00,36.04,36.09,36.03,36.09,29100.0,33.247,33.2931,33.2378,33.2931,29100.0
2014-09-10 10:15:00,36.08,36.1,36.05,36.05,33900.0,33.2839,33.3024,33.2562,33.2562,33900.0
2014-09-10 10:20:00,36.05,36.08,36.03,36.08,56500.0,33.2562,33.2839,33.2378,33.2839,56500.0
2014-09-10 10:25:00,36.07,36.26,36.07,36.25,71000.0,33.2747,33.45,33.2747,33.4408,71000.0
2014-09-10 10:30:00,36.25,36.27,36.16,36.16,49600.0,33.4408,33.4592,33.3577,33.3577,49600.0
2014-09-10 10:35:00,36.15,36.19,36.15,36.19,24000.0,33.3485,33.3854,33.3485,33.3854,24000.0
2014-09-10 10:40:00,36.18,36.23,36.16,36.22,16100.0,33.3762,33.4223,33.3577,33.4131,16100.0
2014-09-10 10:45:00,36.23,36.25,36.19,36.19,8800.0,33.4223,33.4408,33.3854,33.3854,8800.0
2014-09-10 10:50:00,36.19,36.22,36.18,36.19,10800.0,33.3854,33.4131,33.3762,33.3854,10800.0
2014-09-10 10:55:00,36.19,36.21,36.17,36.18,8700.0,33.3854,33.4039,33.367,33.3762,8700.0
2014-09-10 11:00:00,36.18,36.19,36.16,36.16,19400.0,33.3762,33.3854,33.3577,33.3577,19400.0
2014-09-10 11:05:00,36.16,36.2,36.13,36.13,118300.0,33.3577,33.3946,33.3301,33.3301,118300.0
2014-09-10 11:10:00,36.13,36.2,36.13,36.2,22700.0,33.3301,33.3946,33.3301,33.3946,22700.0
2014-09-10 11:15:00,36.21,36.22,36.19,36.22,56400.0,33.4039,33.4131,33.3854,33.4131,56400.0
2014-09-10 11:20:00,36.22,36.22,36.18,36.21,10400.0,33.4131,33.4131,33.3762,33.4039,10400.0
2014-09-10 11:25:00,36.22,36.22,36.18,36.2,13600.0,33.4131,33.4131,33.3762,33.3946,13600.0
2014-09-10 11:30:00,36.19,36.21,36.17,36.17,9600.0,33.3854,33.4039,33.367,33.367,9600.0
2014-09-10 11:35:00,36.17,36.18,36.17,36.17,15700.0,33.367,33.3762,33.367,33.367,15700.0
2014-09-10 11:40:00,36.17,36.2,36.16,36.19,21600.0,33.367,33.3946,33.3577,33.3854,21600.0
2014-09-10 11:45:00,36.19,36.21,36.17,36.18,14900.0,33.3854,33.4039,33.367,33.3762,14900.0
2014-09-10 11:50:00,36.18,36.19,36.17,36.17,6800.0,33.3762,33.3854,33.367,33.367,6800.0
2014-09-10 11:55:00,36.18,36.2,36.16,36.19,30200.0,33.3762,33.3946,33.3577,33.3854,30200.0
2014-09-10 12:00:00,36.19,36.19,36.17,36.18,6700.0,33.3854,33.3854,33.367,33.3762,6700.0
2014-09-10 12:05:00,36.17,36.19,36.17,36.18,7900.0,33.367,33.3854,33.367,33.3762,7900.0
2014-09-10 12:10:00,36.19,36.19,36.17,36.17,3800.0,33.3854,33.3854,33.367,33.367,3800.0
2014-09-10 12:15:00,36.17,36.2,36.17,36.2,6900.0,33.367,33.3946,33.367,33.3946,6900.0
2014-09-10 12:20:00,36.2,36.2,36.19,36.2,15800.0,33.3946,33.3946,33.3854,33.3946,15800.0
2014-09-10 12:25:00,36.2,36.22,36.19,36.19,9200.0,33.3946,33.4131,33.3854,33.3854,9200.0
2014-09-10 12:30:00,36.2,36.22,36.19,36.21,5200.0,33.3946,33.4131,33.3854,33.4039,5200.0
2014-09-10 12:35:00,36.22,36.23,36.2,36.21,12600.0,33.4131,33.4223,33.3946,33.4039,12600.0
2014-09-10 12:40:00,36.21,36.23,36.19,36.21,7600.0,33.4039,33.4223,33.3854,33.4039,7600.0
2014-09-10 12:45:00,36.2,36.22,36.2,36.21,6700.0,33.3946,33.4131,33.3946,33.4039,6700.0
2014-09-10 12:50:00,36.22,36.22,36.21,36.22,900.0,33.4131,33.4131,33.4039,33.4131,900.0
2014-09-10 12:55:00,36.21,36.22,36.18,36.21,9000.0,33.4039,33.4131,33.3762,33.4039,9000.0
2014-09-10 13:00:00,36.21,36.25,36.21,36.22,7300.0,33.4039,33.4408,33.4039,33.4131,7300.0
2014-09-10 13:05:00,36.22,36.26,36.22,36.24,32400.0,33.4131,33.45,33.4131,33.4315,32400.0
2014-09-10 13:10:00,36.24,36.26,36.23,36.23,22400.0,33.4315,33.45,33.4223,33.4223,22400.0
2014-09-10 13:15:00,36.23,36.24,36.22,36.24,5300.0,33.4223,33.4315,33.4131,33.4315,5300.0
2014-09-10 13:20:00,36.23,36.24,36.22,36.22,3400.0,33.4223,33.4315,33.4131,33.4131,3400.0
2014-09-10 13:25:00,36.22,36.22,36.2,36.22,5100.0,33.4131,33.4131,33.3946,33.4131,5100.0
2014-09-10 13:30:00,36.21,36.23,36.19,36.19,18600.0,33.4039,33.4223,33.3854,33.3854,18600.0
2014-09-10 13:35:00,36.2,36.2,36.17,36.17,24000.0,33.3946,33.3946,33.367,33.367,24000.0
2014-09-10 13:40:00,36.18,36.21,36.18,36.19,36300.0,33.3762,33.4039,33.3762,33.3854,36300.0
2014-09-10 13:45:00,36.2,36.21,36.19,36.2,5600.0,33.3946,33.4039,33.3854,33.3946,5600.0
2014-09-10 13:50:00,36.21,36.22,36.21,36.21,4200.0,33.4039,33.4131,33.4039,33.4039,4200.0
2014-09-10 13:55:00,36.22,36.23,36.2,36.22,12400.0,33.4131,33.4223,33.3946,33.4131,12400.0
2014-09-10 14:00:00,36.22,36.23,36.21,36.21,8300.0,33.4131,33.4223,33.4039,33.4039,8300.0
2014-09-10 14:05:00,36.21,36.22,36.17,36.17,10500.0,33.4039,33.4131,33.367,33.367,10500.0
2014-09-10 14:10:00,36.18,36.19,36.18,36.19,5700.0,33.3762,33.3854,33.3762,33.3854,5700.0
2014-09-10 14:15:00,36.18,36.18,36.17,36.18,19400.0,33.3762,33.3762,33.367,33.3762,19400.0
2014-09-10 14:20:00,36.18,36.19,36.17,36.19,13000.0,33.3762,33.3854,33.367,33.3854,13000.0
2014-09-10 14:25:00,36.18,36.19,36.17,36.17,4500.0,33.3762,33.3854,33.367,33.367,4500.0
2014-09-10 14:30:00,36.18,36.18,36.16,36.16,15400.0,33.3762,33.3762,33.3577,33.3577,15400.0
2014-09-10 14:35:00,36.16,36.19,36.16,36.16,125400.0,33.3577,33.3854,33.3577,33.3577,125400.0
2014-09-10 14:40:00,36.17,36.18,36.16,36.17,8600.0,33.367,33.3762,33.3577,33.367,8600.0
2014-09-10 14:45:00,36.17,36.19,36.17,36.19,6900.0,33.367,33.3854,33.367,33.3854,6900.0
2014-09-10 14:50:00,36.19,36.19,36.18,36.19,8700.0,33.3854,33.3854,33.3762,33.3854,8700.0
2014-09-10 14:55:00,36.19,36.19,36.16,36.16,30900.0,33.3854,33.3854,33.3577,33.3577,30900.0
2014-09-10 15:00:00,36.16,36.2,36.16,36.2,56100.0,33.3577,33.3946,33.3577,33.3946,56100.0
2014-09-10 15:05:00,36.2,36.21,36.19,36.21,24000.0,33.3946,33.4039,33.3854,33.4039,24000.0
2014-09-10 15:10:00,36.2,36.21,36.19,36.2,19900.0,33.3946,33.4039,33.3854,33.3946,19900.0
2014-09-10 15:15:00,36.2,36.21,36.19,36.2,23700.0,33.3946,33.4039,33.3854,33.3946,23700.0
2014-09-10 15:20:00,36.2,36.21,36.2,36.2,11100.0,33.3946,33.4039,33.3946,33.3946,11100.0
2014-09-10 15:25:00,36.2,36.21,36.19,36.2,39700.0,33.3946,33.4039,33.3854,33.3946,39700.0
2014-09-10 15:30:00,36.2,36.21,36.2,36.2,9600.0,33.3946,33.4039,33.3946,33.3946,9600.0
2014-09-10 15:35:00,36.21,36.25,36.2,36.24,45700.0,33.4039,33.4408,33.3946,33.4315,45700.0
2014-09-10 15:40:00,36.23,36.24,36.21,36.22,33300.0,33.4223,33.4315,33.4039,33.4131,33300.0
2014-09-10 15:45:00,36.21,36.22,36.2,36.22,40200.0,33.4039,33.4131,33.3946,33.4131,40200.0
2014-09-10 15:50:00,36.22,36.24,36.21,36.22,39800.0,33.4131,33.4315,33.4039,33.4131,39800.0
2014-09-10 15:55:00,36.22,36.24,36.22,36.23,42300.0,33.4131,33.4315,33.4131,33.4223,42300.0
2014-09-11 09:30:00,36.15,36.23,36.09,36.16,48800.0,33.3485,33.4223,33.2931,33.3577,48800.0
2014-09-11 09:35:00,36.15,36.24,36.14,36.22,11800.0,33.3485,33.4315,33.3393,33.4131,11800.0
2014-09-11 09:40:00,36.21,36.22,36.17,36.2,24400.0,33.4039,33.4131,33.367,33.3946,24400.0
2014-09-11 09:45:00,36.2,36.21,36.15,36.2,53200.0,33.3946,33.4039,33.3485,33.3946,53200.0
2014-09-11 09:50:00,36.21,36.26,36.18,36.26,25100.0,33.4039,33.45,33.3762,33.45,25100.0
2014-09-11 09:55:00,36.25,36.26,36.16,36.18,29900.0,33.4408,33.45,33.3577,33.3762,29900.0
2014-09-11 10:00:00,36.18,36.2,36.18,36.19,21600.0,33.3762,33.3946,33.3762,33.3854,21600.0
2014-09-11 10:05:00,36.18,36.21,36.17,36.17,18400.0,33.3762,33.4039,33.367,33.367,18400.0
2014-09-11 10:10:00,36.17,36.22,36.17,36.19,46800.0,33.367,33.4131,33.367,33.3854,46800.0
2014-09-11 10:15:00,36.19,36.23,36.18,36.22,12000.0,33.3854,33.4223,33.3762,33.4131,12000.0
2014-09-11 10:20:00,36.23,36.24,36.19,36.2,22300.0,33.4223,33.4315,33.3854,33.3946,22300.0
2014-09-11 10:25:00,36.2,36.21,36.19,36.21,7000.0,33.3946,33.4039,33.3854,33.4039,7000.0
2014-09-11 10:30:00,36.21,36.21,36.17,36.17,16400.0,33.4039,33.4039,33.367,33.367,16400.0
2014-09-11 10:35:00,36.17,36.19,36.16,36.16,30500.0,33.367,33.3854,33.3577,33.3577,30500.0
2014-09-11 10:40:00,36.16,36.18,36.16,36.16,29200.0,33.3577,33.3762,33.3577,33.3577,29200.0
2014-09-11 10:45:00,36.16,36.18,36.16,36.17,12100.0,33.3577,33.3762,33.3577,33.367,12100.0
2014-09-11 10:50:00,36.17,36.17,36.16,36.16,6100.0,33.367,33.367,33.3577,33.3577,6100.0
2014-09-11 10:55:00,36.17,36.2,36.16,36.17,111300.0,33.367,33.3946,33.3577,33.367,111300.0
2014-09-11 11:00:00,36.17,36.19,36.16,36.19,8800.0,33.367,33.3854,33.3577,33.3854,8800.0
2014-09-11 11:05:00,36.19,36.19,36.16,36.16,50900.0,33.3854,33.3854,33.3577,33.3577,50900.0
2014-09-11 11:10:00,36.16,36.18,36.16,36.18,4900.0,33.3577,33.3762,33.3577,33.3762,4900.0
2014-09-11 11:15:00,36.18,36.22,36.18,36.22,8200.0,33.3762,33.4131,33.3762,33.4131,8200.0
2014-09-11 11:20:00,36.22,36.23,36.2,36.2,10200.0,33.4131,33.4223,33.3946,33.3946,10200.0
2014-09-11 11:25:00,36.2,36.2,36.18,36.18,18300.0,33.3946,33.3946,33.3762,33.3762,18300.0
2014-09-11 11:30:00,36.19,36.21,36.19,36.2,13800.0,33.3854,33.4039,33.3854,33.3946,13800.0
2014-09-11 11:35:00,36.2,36.2,36.18,36.18,19100.0,33.3946,33.3946,33.3762,33.3762,19100.0
2014-09-11 11:40:00,36.18,36.19,36.18,36.18,7400.0,33.3762,33.3854,33.3762,33.3762,7400.0
2014-09-11 11:45:00,36.18,36.23,36.18,36.23,11800.0,33.3762,33.4223,33.3762,33.4223,11800.0
2014-09-11 11:50:00,36.22,36.24,36.22,36.23,2600.0,33.4131,33.4315,33.4131,33.4223,2600.0
2014-09-11 11:55:00,36.23,36.25,36.22,36.25,11100.0,33.4223,33.4408,33.4131,33.4408,11100.0
2014-09-11 12:00:00,36.24,36.25,36.22,36.22,12300.0,33.4315,33.4408,33.4131,33.4131,12300.0
2014-09-11 12:05:00,36.22,36.22,36.19,36.2,107500.0,33.4131,33.4131,33.3854,33.3946,107500.0
2014-09-11 12:10:00,36.2,36.2,36.18,36.19,12100.0,33.3946,33.3946,33.3762,33.3854,12100.0
2014-09-11 12:15:00,36.2,36.2,36.19,36.19,6300.0,33.3946,33.3946,33.3854,33.3854,6300.0
2014-09-11 12:20:00,36.2,36.2,36.19,36.2,4600.0,33.3946,33.3946,33.3854,33.3946,4600.0
2014-09-11 12:25:00,36.2,36.23,36.2,36.23,11600.0,33.3946,33.4223,33.3946,33.4223,11600.0
2014-09-11 12:30:00,36.23,36.24,36.21,36.23,13600.0,33.4223,33.4315,33.4039,33.4223,13600.0
2014-09-11 12:35:00,36.23,36.23,36.2,36.2,11500.0,33.4223,33.4223,33.3946,33.3946,11500.0
2014-09-11 12:40:00,36.2,36.22,36.2,36.22,3900.0,33.3946,33.4131,33.3946,33.4131,3900.0
2014-09-11 12:45:00,36.22,36.23,36.21,36.22,4400.0,33.4131,33.4223,33.4039,33.4131,4400.0
2014-09-11 12:50:00,36.22,36.23,36.22,36.23,3400.0,33.4131,33.4223,33.4131,33.4223,3400.0
2014-09-11 12:55:00,36.23,36.24,36.21,36.23,18100.0,33.4223,33.4315,33.4039,33.4223,18100.0
2014-09-11 13:00:00,36.23,36.25,36.23,36.24,6000.0,33.4223,33.4408,33.4223,33.4315,6000.0
2014-09-11 13:05:00,36.24,36.25,36.22,36.22,8100.0,33.4315,33.4408,33.4131,33.4131,8100.0
2014-09-11 13:10:00,36.23,36.25,36.23,36.25,2600.0,33.4223,33.4408,33.4223,33.4408,2600.0
2014-09-11 13:15:00,36.25,36.25,36.21,36.21,7800.0,33.4408,33.4408,33.4039,33.4039,7800.0
2014-09-11 13:20:00,36.22,36.23,36.18,36.18,9300.0,33.4131,33.4223,33.3762,33.3762,9300.0
2014-09-11 13:25:00,36.18,36.22,36.17,36.21,40400.0,33.3762,33.4131,33.367,33.4039,40400.0
2014-09-11 13:30:00,36.21,36.21,36.19,36.2,2500.0,33.4039,33.4039,33.3854,33.3946,2500.0
2014-09-11 13:35:00,36.2,36.21,36.19,36.21,7300.0,33.3946,33.4039,33.3854,33.4039,7300.0
2014-09-11 13:40:00,36.2,36.21,36.19,36.19,7700.0,33.3946,33.4039,33.3854,33.3854,7700.0
2014-09-11 13:45:00,36.19,36.19,36.17,36.18,8500.0,33.3854,33.3854,33.367,33.3762,8500.0
2014-09-11 13:50:00,36.18,36.19,36.18,36.19,2300.0,33.3762,33.3854,33.3762,33.3854,2300.0
2014-09-11 13:55:00,36.19,36.2,36.18,36.19,14600.0,33.3854,33.3946,33.3762,33.3854,14600.0
2014-09-11 14:00:00,36.2,36.23,36.19,36.23,8100.0,33.3946,33.4223,33.3854,33.4223,8100.0
2014-09-11 14:05:00,36.22,36.22,36.2,36.22,6300.0,33.4131,33.4131,33.3946,33.4131,6300.0
2014-09-11 14:10:00,36.22,36.23,36.22,36.23,3500.0,33.4131,33.4223,33.4131,33.4223,3500.0
2014-09-11 14:15:00,36.22,36.24,36.22,36.22,12300.0,33.4131,33.4315,33.4131,33.4131,12300.0
2014-09-11 14:20:00,36.22,36.23,36.21,36.23,5900.0,33.4131,33.4223,33.4039,33.4223,5900.0
2014-09-11 14:25:00,36.23,36.25,36.23,36.25,10100.0,33.4223,33.4408,33.4223,33.4408,10100.0
2014-09-11 14:30:00,36.25,36.27,36.24,36.24,18900.0,33.4408,33.4592,33.4315,33.4315,18900.0
2014-09-11 14:35:00,36.24,36.26,36.21,36.23,56400.0,33.4315,33.45,33.4039,33.4223,56400.0
2014-09-11 14:40:00,36.24,36.26,36.22,36.23,15000.0,33.4315,33.45,33.4131,33.4223,15000.0
2014-09-11 14:45:00,36.23,36.25,36.23,36.23,18000.0,33.4223,33.4408,33.4223,33.4223,18000.0
2014-09-11 14:50:00,36.23,36.24,36.21,36.23,11000.0,33.4223,33.4315,33.4039,33.4223,11000.0
2014-09-11 14:55:00,36.23,36.24,36.23,36.24,3800.0,33.4223,33.4315,33.4223,33.4315,3800.0
2014-09-11 15:00:00,36.24,36.25,36.23,36.24,12000.0,33.4315,33.4408,33.4223,33.4315,12000.0
2014-09-11 15:05:00,36.24,36.25,36.22,36.22,17100.0,33.4315,33.4408,33.4131,33.4131,17100.0
2014-09-11 15:10:00,36.22,36.24,36.22,36.24,11200.0,33.4131,33.4315,33.4131,33.4315,11200.0
2014-09-11 15:15:00,36.23,36.26,36.23,36.25,21400.0,33.4223,33.45,33.4223,33.4408,21400.0
2014-09-11 15:20:00,36.25,36.26,36.24,36.25,20100.0,33.4408,33.45,33.4315,33.4408,20100.0
2014-09-11 15:25:00,36.25,36.27,36.25,36.27,16200.0,33.4408,33.4592,33.4408,33.4592,16200.0
2014-09-11 15:30:00,36.27,36.27,36.24,36.26,30100.0,33.4592,33.4592,33.4315,33.45,30100.0
2014-09-11 15:35:00,36.26,36.26,36.25,36.26,8700.0,33.45,33.45,33.4408,33.45,8700.0
2014-09-11 15:40:00,36.26,36.27,36.25,36.27,17600.0,33.45,33.4592,33.4408,33.4592,17600.0
2014-09-11 15:45:00,36.26,36.28,36.26,36.28,22300.0,33.45,33.4684,33.45,33.4684,22300.0
2014-09-11 15:50:00,36.28,36.28,36.26,36.26,48600.0,33.4684,33.4684,33.45,33.45,48600.0
2014-09-11 15:55:00,36.26,36.29,36.25,36.27,91000.0,33.45,33.4777,33.4408,33.4592,91000.0
2014-09-12 09:30:00,36.21,36.21,36.09,36.12,36700.0,33.4039,33.4039,33.2931,33.3208,36700.0
2014-09-12 09:35:00,36.12,36.16,36.12,36.13,13800.0,33.3208,33.3577,33.3208,33.3301,13800.0
2014-09-12 09:40:00,36.12,36.19,36.12,36.19,13800.0,33.3208,33.3854,33.3208,33.3854,13800.0
2014-09-12 09:45:00,36.18,36.2,36.15,36.2,12000.0,33.3762,33.3946,33.3485,33.3946,12000.0
2014-09-12 09:50:00,36.19,36.2,36.16,36.19,11500.0,33.3854,33.3946,33.3577,33.3854,11500.0
2014-09-12 09:55:00,36.16,36.18,36.13,36.13,10800.0,33.3577,33.3762,33.3301,33.3301,10800.0
2014-09-12 10:00:00,36.15,36.17,36.12,36.12,18400.0,33.3485,33.367,33.3208,33.3208,18400.0
2014-09-12 10:05:00,36.12,36.19,36.12,36.15,49700.0,33.3208,33.3854,33.3208,33.3485,49700.0
2014-09-12 10:10:00,36.16,36.19,36.15,36.17,16400.0,33.3577,33.3854,33.3485,33.367,16400.0
2014-09-12 10:15:00,36.17,36.2,36.17,36.2,20200.0,33.367,33.3946,33.367,33.3946,20200.0
2014-09-12 10:20:00,36.19,36.2,36.18,36.2,7100.0,33.3854,33.3946,33.3762,33.3946,7100.0
2014-09-12 10:25:00,36.2,36.2,36.19,36.19,10300.0,33.3946,33.3946,33.3854,33.3854,10300.0
2014-09-12 10:30:00,36.19,36.2,36.18,36.18,7600.0,33.3854,33.3946,33.3762,33.3762,7600.0
2014-09-12 10:35:00,36.19,36.2,36.16,36.16,18000.0,33.3854,33.3946,33.3577,33.3577,18000.0
2014-09-12 10:40:00,36.17,36.19,36.17,36.17,7600.0,33.367,33.3854,33.367,33.367,7600.0
2014-09-12 10:45:00,36.17,36.19,36.17,36.19,28900.0,33.367,33.3854,33.367,33.3854,28900.0
2014-09-12 10:50:00,36.19,36.21,36.18,36.21,17200.0,33.3854,33.4039,33.3762,33.4039,17200.0
2014-09-12 10:55:00,36.21,36.21,36.19,36.21,10500.0,33.4039,33.4039,33.3854,33.4039,10500.0
2014-09-12 11:00:00,36.21,36.21,36.2,36.2,9900.0,33.4039,33.4039,33.3946,33.3946,9900.0
2014-09-12 11:05:00,36.21,36.21,36.19,36.19,12000.0,33.4039,33.4039,33.3854,33.3854,12000.0
2014-09-12 11:10:00,36.19,36.2,36.19,36.19,12300.0,33.3854,33.3946,33.3854,33.3854,12300.0
2014-09-12 11:15:00,36.19,36.2,36.17,36.19,8700.0,33.3854,33.3946,33.367,33.3854,8700.0
2014-09-12 11:20:00,36.18,36.2,36.17,36.18,19300.0,33.3762,33.3946,33.367,33.3762,19300.0
2014-09-12 11:25:00,36.18,36.2,36.18,36.2,5800.0,33.3762,33.3946,33.3762,33.3946,5800.0
2014-09-12 11:30:00,36.2,36.2,36.18,36.2,5400.0,33.3946,33.3946,33.3762,33.3946,5400.0
2014-09-12 11:35:00,36.2,36.2,36.17,36.18,11900.0,33.3946,33.3946,33.367,33.3762,11900.0
2014-09-12 11:40:00,36.18,36.2,36.18,36.19,7900.0,33.3762,33.3946,33.3762,33.3854,7900.0
2014-09-12 11:45:00,36.18,36.19,36.17,36.17,12700.0,33.3762,33.3854,33.367,33.367,12700.0
2014-09-12 11:50:00,36.17,36.2,36.17,36.19,27100.0,33.367,33.3946,33.367,33.3854,27100.0
2014-09-12 11:55:00,36.19,36.19,36.17,36.17,5200.0,33.3854,33.3854,33.367,33.367,5200.0
2014-09-12 12:00:00,36.18,36.19,36.17,36.18,18200.0,33.3762,33.3854,33.367,33.3762,18200.0
2014-09-12 12:05:00,36.18,36.19,36.18,36.19,4100.0,33.3762,33.3854,33.3762,33.3854,4100.0
2014-09-12 12:10:00,36.19,36.19,36.17,36.19,11100.0,33.3854,33.3854,33.367,33.3854,11100.0
2014-09-12 12:15:00,36.19,36.2,36.17,36.17,9000.0,33.3854,33.3946,33.367,33.367,9000.0
2014-09-12 12:20:00,36.18,36.19,36.17,36.19,14200.0,33.3762,33.3854,33.367,33.3854,14200.0
2014-09-12 12:25:00,36.18,36.2,36.18,36.19,5800.0,33.3762,33.3946,33.3762,33.3854,5800.0
2014-09-12 12:30:00,36.18,36.18,36.17,36.17,23300.0,33.3762,33.3762,33.367,33.367,23300.0
2014-09-12 12:35:00,36.18,36.19,36.17,36.18,46100.0,33.3762,33.3854,33.367,33.3762,46100.0
2014-09-12 12:40:00,36.18,36.19,36.16,36.16,30700.0,33.3762,33.3854,33.3577,33.3577,30700.0
2014-09-12 12:45:00,36.17,36.17,36.16,36.16,1400.0,33.367,33.367,33.3577,33.3577,1400.0
2014-09-12 12:50:00,36.16,36.18,36.16,36.16,31000.0,33.3577,33.3762,33.3577,33.3577,31000.0
2014-09-12 12:55:00,36.17,36.18,36.16,36.17,19900.0,33.367,33.3762,33.3577,33.367,19900.0
2014-09-12 13:00:00,36.16,36.19,36.16,36.19,13300.0,33.3577,33.3854,33.3577,33.3854,13300.0
2014-09-12 13:05:00,36.18,36.18,36.16,36.18,10200.0,33.3762,33.3762,33.3577,33.3762,10200.0
2014-09-12 13:10:00,36.17,36.19,36.16,36.17,17300.0,33.367,33.3854,33.3577,33.367,17300.0
2014-09-12 13:15:00,36.17,36.18,36.16,36.18,15700.0,33.367,33.3762,33.3577,33.3762,15700.0
2014-09-12 13:20:00,36.17,36.19,36.16,36.16,33500.0,33.367,33.3854,33.3577,33.3577,33500.0
2014-09-12 13:25:00,36.18,36.18,36.16,36.17,10900.0,33.3762,33.3762,33.3577,33.367,10900.0
2014-09-12 13:30:00,36.16,36.18,36.16,36.17,20500.0,33.3577,33.3762,33.3577,33.367,20500.0
2014-09-12 13:35:00,36.17,36.19,36.16,36.17,22200.0,33.367,33.3854,33.3577,33.367,22200.0
2014-09-12 13:40:00,36.16,36.18,36.16,36.18,10400.0,33.3577,33.3762,33.3577,33.3762,10400.0
2014-09-12 13:45:00,36.19,36.19,36.16,36.17,5100.0,33.3854,33.3854,33.3577,33.367,5100.0
2014-09-12 13:50:00,36.17,36.19,36.17,36.19,2900.0,33.367,33.3854,33.367,33.3854,2900.0
2014-09-12 13:55:00,36.18,36.18,36.16,36.18,13400.0,33.3762,33.3762,33.3577,33.3762,13400.0
2014-09-12 14:00:00,36.18,36.19,36.16,36.17,11100.0,33.3762,33.3854,33.3577,33.367,11100.0
2014-09-12 14:05:00,36.17,36.19,36.17,36.18,4800.0,33.367,33.3854,33.367,33.3762,4800.0
2014-09-12 14:10:00,36.19,36.2,36.17,36.19,11700.0,33.3854,33.3946,33.367,33.3854,11700.0
2014-09-12 14:15:00,36.19,36.19,36.17,36.19,6600.0,33.3854,33.3854,33.367,33.3854,6600.0
2014-09-12 14:20:00,36.18,36.2,36.17,36.18,11300.0,33.3762,33.3946,33.367,33.3762,11300.0
2014-09-12 14:25:00,36.18,36.19,36.16,36.17,10500.0,33.3762,33.3854,33.3577,33.367,10500.0
2014-09-12 14:30:00,36.18,36.19,36.17,36.18,7600.0,33.3762,33.3854,33.367,33.3762,7600.0
2014-09-12 14:35:00,36.17,36.19,36.17,36.18,24200.0,33.367,33.3854,33.367,33.3762,24200.0
2014-09-12 14:40:00,36.18,36.18,36.15,36.18,37600.0,33.3762,33.3762,33.3485,33.3762,37600.0
2014-09-12 14:45:00,36.18,36.18,36.16,36.17,51700.0,33.3762,33.3762,33.3577,33.367,51700.0
2014-09-12 14:50:00,36.17,36.17,36.14,36.16,24500.0,33.367,33.367,33.3393,33.3577,24500.0
2014-09-12 14:55:00,36.15,36.17,36.15,36.16,36100.0,33.3485,33.367,33.3485,33.3577,36100.0
2014-09-12 15:00:00,36.16,36.18,36.15,36.16,34800.0,33.3577,33.3762,33.3485,33.3577,34800.0
2014-09-12 15:05:00,36.17,36.18,36.16,36.17,12500.0,33.367,33.3762,33.3577,33.367,12500.0
2014-09-12 15:10:00,36.17,36.19,36.17,36.19,16900.0,33.367,33.3854,33.367,33.3854,16900.0
2014-09-12 15:15:00,36.19,36.2,36.18,36.2,21000.0,33.3854,33.3946,33.3762,33.3946,21000.0
2014-09-12 15:20:00,36.2,36.24,36.2,36.23,7800.0,33.3946,33.4315,33.3946,33.4223,7800.0
2014-09-12 15:25:00,36.23,36.24,36.19,36.2,22100.0,33.4223,33.4315,33.3854,33.3946,22100.0
2014-09-12 15:30:00,36.2,36.22,36.2,36.21,11500.0,33.3946,33.4131,33.3946,33.4039,11500.0
2014-09-12 15:35:00,36.21,36.22,36.2,36.2,19000.0,33.4039,33.4131,33.3946,33.3946,19000.0
2014-09-12 15:40:00,36.2,36.2,36.16,36.17,32800.0,33.3946,33.3946,33.3577,33.367,32800.0
2014-09-12 15:45:00,36.17,36.21,36.17,36.21,48100.0,33.367,33.4039,33.367,33.4039,48100.0
2014-09-12 15:50:00,36.21,36.23,36.19,36.2,46200.0,33.4039,33.4223,33.3854,33.3946,46200.0
2014-09-12 15:55:00,36.2,36.21,36.18,36.19,118600.0,33.3946,33.4039,33.3762,33.3854,118600.0
2014-09-15 09:30:00,36.25,36.25,36.13,36.19,46300.0,33.4408,33.4408,33.3301,33.3854,46300.0
2014-09-15 09:35:00,36.18,36.21,36.17,36.18,13700.0,33.3762,33.4039,33.367,33.3762,13700.0
2014-09-15 09:40:00,36.17,36.25,36.16,36.23,44500.0,33.367,33.4408,33.3577,33.4223,44500.0
2014-09-15 09:45:00,36.23,36.25,36.22,36.24,22700.0,33.4223,33.4408,33.4131,33.4315,22700.0
2014-09-15 09:50:00,36.24,36.24,36.17,36.2,60100.0,33.4315,33.4315,33.367,33.3946,60100.0
2014-09-15 09:55:00,36.19,36.22,36.16,36.17,40400.0,33.3854,33.4131,33.3577,33.367,40400.0
2014-09-15 10:00:00,36.17,36.21,36.16,36.18,64200.0,33.367,33.4039,33.3577,33.3762,64200.0
2014-09-15 10:05:00,36.19,36.2,36.17,36.19,34500.0,33.3854,33.3946,33.367,33.3854,34500.0
2014-09-15 10:10:00,36.18,36.2,36.17,36.18,29300.0,33.3762,33.3946,33.367,33.3762,29300.0
2014-09-15 10:15:00,36.19,36.19,36.17,36.18,43100.0,33.3854,33.3854,33.367,33.3762,43100.0
2014-09-15 10:20:00,36.18,36.19,36.17,36.18,30400.0,33.3762,33.3854,33.367,33.3762,30400.0
2014-09-15 10:25:00,36.18,36.22,36.17,36.21,32500.0,33.3762,33.4131,33.367,33.4039,32500.0
2014-09-15 10:30:00,36.22,36.23,36.17,36.17,27800.0,33.4131,33.4223,33.367,33.367,27800.0
2014-09-15 10:35:00,36.17,36.19,36.17,36.18,13700.0,33.367,33.3854,33.367,33.3762,13700.0
2014-09-15 10:40:00,36.19,36.19,36.17,36.18,21400.0,33.3854,33.3854,33.367,33.3762,21400.0
2014-09-15 10:45:00,36.18,36.19,36.17,36.19,11100.0,33.3762,33.3854,33.367,33.3854,11100.0
2014-09-15 10:50:00,36.19,36.22,36.17,36.21,137100.0,33.3854,33.4131,33.367,33.4039,137100.0
2014-09-15 10:55:00,36.21,36.25,36.19,36.24,33300.0,33.4039,33.4408,33.3854,33.4315,33300.0
2014-09-15 11:00:00,36.25,36.25,36.23,36.25,9300.0,33.4408,33.4408,33.4223,33.4408,9300.0
2014-09-15 11:05:00,36.24,36.26,36.22,36.23,28300.0,33.4315,33.45,33.4131,33.4223,28300.0
2014-09-15 11:10:00,36.23,36.26,36.23,36.25,19400.0,33.4223,33.45,33.4223,33.4408,19400.0
2014-09-15 11:15:00,36.24,36.25,36.21,36.23,24100.0,33.4315,33.4408,33.4039,33.4223,24100.0
2014-09-15 11:20:00,36.23,36.24,36.22,36.22,6500.0,33.4223,33.4315,33.4131,33.4131,6500.0
2014-09-15 11:25:00,36.22,36.24,36.22,36.22,11200.0,33.4131,33.4315,33.4131,33.4131,11200.0
2014-09-15 11:30:00,36.23,36.23,36.21,36.22,21000.0,33.4223,33.4223,33.4039,33.4131,21000.0
2014-09-15 11:35:00,36.22,36.24,36.21,36.22,30600.0,33.4131,33.4315,33.4039,33.4131,30600.0
2014-09-15 11:40:00,36.22,36.22,36.21,36.21,19900.0,33.4131,33.4131,33.4039,33.4039,19900.0
2014-09-15 11:45:00,36.22,36.23,36.21,36.21,38300.0,33.4131,33.4223,33.4039,33.4039,38300.0
2014-09-15 11:50:00,36.21,36.25,36.21,36.25,89300.0,33.4039,33.4408,33.4039,33.4408,89300.0
2014-09-15 11:55:00,36.24,36.25,36.23,36.23,3100.0,33.4315,33.4408,33.4223,33.4223,3100.0
2014-09-15 12:00:00,36.24,36.24,36.18,36.21,88300.0,33.4315,33.4315,33.3762,33.4039,88300.0
2014-09-15 12:05:00,36.21,36.22,36.21,36.22,26800.0,33.4039,33.4131,33.4039,33.4131,26800.0
2014-09-15 12:10:00,36.21,36.22,36.21,36.22,34600.0,33.4039,33.4131,33.4039,33.4131,34600.0
2014-09-15 12:15:00,36.22,36.23,36.22,36.23,14500.0,33.4131,33.4223,33.4131,33.4223,14500.0
2014-09-15 12:20:00,36.23,36.23,36.22,36.23,5300.0,33.4223,33.4223,33.4131,33.4223,5300.0
2014-09-15 12:25:00,36.23,36.24,36.22,36.24,15000.0,33.4223,33.4315,33.4131,33.4315,15000.0
2014-09-15 12:30:00,36.23,36.23,36.22,36.22,3800.0,33.4223,33.4223,33.4131,33.4131,3800.0
2014-09-15 12:35:00,36.23,36.24,36.22,36.23,23600.0,33.4223,33.4315,33.4131,33.4223,23600.0
2014-09-15 12:40:00,36.24,36.24,36.19,36.23,39000.0,33.4315,33.4315,33.3854,33.4223,39000.0
2014-09-15 12:45:00,36.23,36.23,36.22,36.23,1300.0,33.4223,33.4223,33.4131,33.4223,1300.0
2014-09-15 12:50:00,36.23,36.24,36.23,36.23,8000.0,33.4223,33.4315,33.4223,33.4223,8000.0
2014-09-15 12:55:00,36.23,36.23,36.22,36.22,13400.0,33.4223,33.4223,33.4131,33.4131,13400.0
2014-09-15 13:00:00,36.23,36.24,36.23,36.23,11000.0,33.4223,33.4315,33.4223,33.4223,11000.0
2014-09-15 13:05:00,36.22,36.22,36.2,36.22,24600.0,33.4131,33.4131,33.3946,33.4131,24600.0
2014-09-15 13:10:00,36.21,36.22,36.21,36.22,1300.0,33.4039,33.4131,33.4039,33.4131,1300.0
2014-09-15 13:15:00,36.22,36.23,36.22,36.22,7300.0,33.4131,33.4223,33.4131,33.4131,7300.0
2014-09-15 13:20:00,36.23,36.23,36.21,36.22,14900.0,33.4223,33.4223,33.4039,33.4131,14900.0
2014-09-15 13:25:00,36.23,36.23,36.2,36.21,20000.0,33.4223,33.4223,33.3946,33.4039,20000.0
2014-09-15 13:30:00,36.21,36.22,36.21,36.21,1800.0,33.4039,33.4131,33.4039,33.4039,1800.0
2014-09-15 13:35:00,36.21,36.22,36.2,36.21,6700.0,33.4039,33.4131,33.3946,33.4039,6700.0
2014-09-15 13:40:00,36.21,36.22,36.2,36.21,7800.0,33.4039,33.4131,33.3946,33.4039,7800.0
2014-09-15 13:45:00,36.21,36.21,36.2,36.2,6800.0,33.4039,33.4039,33.3946,33.3946,6800.0
2014-09-15 13:50:00,36.2,36.22,36.2,36.21,28300.0,33.3946,33.4131,33.3946,33.4039,28300.0
2014-09-15 13:55:00,36.2,36.21,36.2,36.2,4200.0,33.3946,33.4039,33.3946,33.3946,4200.0
2014-09-15 14:00:00,36.2,36.21,36.2,36.2,8600.0,33.3946,33.4039,33.3946,33.3946,8600.0
2014-09-15 14:05:00,36.21,36.22,36.2,36.22,18200.0,33.4039,33.4131,33.3946,33.4131,18200.0
2014-09-15 14:10:00,36.22,36.22,36.21,36.22,8900.0,33.4131,33.4131,33.4039,33.4131,8900.0
2014-09-15 14:15:00,36.21,36.22,36.2,36.22,28200.0,33.4039,33.4131,33.3946,33.4131,28200.0
2014-09-15 14:20:00,36.22,36.23,36.2,36.22,37800.0,33.4131,33.4223,33.3946,33.4131,37800.0
2014-09-15 14:25:00,36.22,36.27,36.22,36.27,15000.0,33.4131,33.4592,33.4131,33.4592,15000.0
2014-09-15 14:30:00,36.28,36.29,36.25,36.29,26100.0,33.4684,33.4777,33.4408,33.4777,26100.0
2014-09-15 14:35:00,36.28,36.31,36.28,36.31,15400.0,33.4684,33.4961,33.4684,33.4961,15400.0
2014-09-15 14:40:00,36.31,36.31,36.26,36.3,16800.0,33.4961,33.4961,33.45,33.4869,16800.0
2014-09-15 14:45:00,36.3,36.3,36.27,36.27,10400.0,33.4869,33.4869,33.4592,33.4592,10400.0
2014-09-15 14:50:00,36.28,36.28,36.25,36.27,14300.0,33.4684,33.4684,33.4408,33.4592,14300.0
2014-09-15 14:55:00,36.27,36.27,36.26,36.26,9100.0,33.4592,33.4592,33.45,33.45,9100.0
2014-09-15 15:00:00,36.27,36.3,36.27,36.28,16000.0,33.4592,33.4869,33.4592,33.4684,16000.0
2014-09-15 15:05:00,36.29,36.29,36.27,36.27,3800.0,33.4777,33.4777,33.4592,33.4592,3800.0
2014-09-15 15:10:00,36.27,36.28,36.26,36.26,14200.0,33.4592,33.4684,33.45,33.45,14200.0
2014-09-15 15:15:00,36.26,36.28,36.26,36.27,11600.0,33.45,33.4684,33.45,33.4592,11600.0
2014-09-15 15:20:00,36.27,36.29,36.27,36.29,15300.0,33.4592,33.4777,33.4592,33.4777,15300.0
2014-09-15 15:25:00,36.29,36.3,36.27,36.3,19800.0,33.4777,33.4869,33.4592,33.4869,19800.0
2014-09-15 15:30:00,36.3,36.31,36.28,36.31,23700.0,33.4869,33.4961,33.4684,33.4961,23700.0
2014-09-15 15:35:00,36.31,36.32,36.29,36.3,31000.0,33.4961,33.5053,33.4777,33.4869,31000.0
2014-09-15 15:40:00,36.3,36.31,36.27,36.28,31600.0,33.4869,33.4961,33.4592,33.4684,31600.0
2014-09-15 15:45:00,36.27,36.28,36.26,36.27,34300.0,33.4592,33.4684,33.45,33.4592,34300.0
2014-09-15 15:50:00,36.27,36.32,36.26,36.3,69200.0,33.4592,33.5053,33.45,33.4869,69200.0
2014-09-15 15:55:00,36.31,36.31,36.26,36.27,83400.0,33.4961,33.4961,33.45,33.4592,83400.0
2014-09-16 09:30:00,36.28,36.29,36.2,36.22,25100.0,33.4684,33.4777,33.3946,33.4131,25100.0
2014-09-16 09:35:00,36.23,36.25,36.2,36.21,44300.0,33.4223,33.4408,33.3946,33.4039,44300.0
2014-09-16 09:40:00,36.21,36.25,36.21,36.23,10200.0,33.4039,33.4408,33.4039,33.4223,10200.0
2014-09-16 09:45:00,36.23,36.25,36.22,36.23,17800.0,33.4223,33.4408,33.4131,33.4223,17800.0
2014-09-16 09:50:00,36.24,36.3,36.24,36.28,21600.0,33.4315,33.4869,33.4315,33.4684,21600.0
2014-09-16 09:55:00,36.28,36.31,36.27,36.31,13000.0,33.4684,33.4961,33.4592,33.4961,13000.0
2014-09-16 10:00:00,36.3,36.33,36.28,36.3,23500.0,33.4869,33.5146,33.4684,33.4869,23500.0
2014-09-16 10:05:00,36.29,36.29,36.24,36.26,18300.0,33.4777,33.4777,33.4315,33.45,18300.0
2014-09-16 10:10:00,36.26,36.28,36.25,36.27,7400.0,33.45,33.4684,33.4408,33.4592,7400.0
2014-09-16 10:15:00,36.27,36.29,36.24,36.25,7400.0,33.4592,33.4777,33.4315,33.4408,7400.0
2014-09-16 10:20:00,36.24,36.27,36.23,36.25,10800.0,33.4315,33.4592,33.4223,33.4408,10800.0
2014-09-16 10:25:00,36.24,36.25,36.23,36.25,6600.0,33.4315,33.4408,33.4223,33.4408,6600.0
2014-09-16 10:30:00,36.25,36.26,36.22,36.23,20200.0,33.4408,33.45,33.4131,33.4223,20200.0
2014-09-16 10:35:00,36.23,36.27,36.23,36.26,10200.0,33.4223,33.4592,33.4223,33.45,10200.0
2014-09-16 10:40:00,36.26,36.26,36.22,36.23,23500.0,33.45,33.45,33.4131,33.4223,23500.0
2014-09-16 10:45:00,36.23,36.25,36.22,36.25,13900.0,33.4223,33.4408,33.4131,33.4408,13900.0
2014-09-16 10:50:00,36.24,36.25,36.23,36.24,9500.0,33.4315,33.4408,33.4223,33.4315,9500.0
2014-09-16 10:55:00,36.23,36.24,36.22,36.23,5800.0,33.4223,33.4315,33.4131,33.4223,5800.0
2014-09-16 11:00:00,36.22,36.23,36.22,36.23,12700.0,33.4131,33.4223,33.4131,33.4223,12700.0
2014-09-16 11:05:00,36.23,36.24,36.22,36.22,10500.0,33.4223,33.4315,33.4131,33.4131,10500.0
2014-09-16 11:10:00,36.22,36.23,36.22,36.22,6100.0,33.4131,33.4223,33.4131,33.4131,6100.0
2014-09-16 11:15:00,36.23,36.23,36.22,36.22,3500.0,33.4223,33.4223,33.4131,33.4131,3500.0
2014-09-16 11:20:00,36.22,36.26,36.22,36.26,12400.0,33.4131,33.45,33.4131,33.45,12400.0
2014-09-16 11:25:00,36.25,36.32,36.23,36.31,174100.0,33.4408,33.5053,33.4223,33.4961,174100.0
2014-09-16 11:30:00,36.31,36.33,36.29,36.3,12000.0,33.4961,33.5146,33.4777,33.4869,12000.0
2014-09-16 11:35:00,36.3,36.33,36.29,36.3,36400.0,33.4869,33.5146,33.4777,33.4869,36400.0
2014-09-16 11:40:00,36.3,36.31,36.27,36.28,21200.0,33.4869,33.4961,33.4592,33.4684,21200.0
2014-09-16 11:45:00,36.28,36.3,36.28,36.3,7100.0,33.4684,33.4869,33.4684,33.4869,7100.0
2014-09-16 11:50:00,36.29,36.33,36.29,36.33,19100.0,33.4777,33.5146,33.4777,33.5146,19100.0
2014-09-16 11:55:00,36.33,36.4,36.33,36.39,12600.0,33.5146,33.5791,33.5146,33.5699,12600.0
2014-09-16 12:00:00,36.39,36.39,36.38,36.39,4100.0,33.5699,33.5699,33.5607,33.5699,4100.0
2014-09-16 12:05:00,36.38,36.39,36.34,36.38,21900.0,33.5607,33.5699,33.5238,33.5607,21900.0
2014-09-16 12:10:00,36.38,36.39,36.36,36.37,6000.0,33.5607,33.5699,33.5422,33.5515,6000.0
2014-09-16 12:15:00,36.37,36.38,36.37,36.37,10100.0,33.5515,33.5607,33.5515,33.5515,10100.0
2014-09-16 12:20:00,36.36,36.45,36.36,36.44,15900.0,33.5422,33.6253,33.5422,33.616,15900.0
2014-09-16 12:25:00,36.43,36.46,36.43,36.44,5500.0,33.6068,33.6345,33.6068,33.616,5500.0
2014-09-16 12:30:00,36.44,36.44,36.41,36.43,27400.0,33.616,33.616,33.5884,33.6068,27400.0
2014-09-16 12:35:00,36.44,36.45,36.43,36.43,6700.0,33.616,33.6253,33.6068,33.6068,6700.0
2014-09-16 12:40:00,36.44,36.44,36.41,36.42,7500.0,33.616,33.616,33.5884,33.5976,7500.0
2014-09-16 12:45:00,36.42,36.42,36.39,36.39,3700.0,33.5976,33.5976,33.5699,33.5699,3700.0
2014-09-16 12:50:00,36.39,36.4,36.38,36.39,6100.0,33.5699,33.5791,33.5607,33.5699,6100.0
2014-09-16 12:55:00,36.39,36.39,36.36,36.37,10400.0,33.5699,33.5699,33.5422,33.5515,10400.0
2014-09-16 13:00:00,36.38,36.41,36.38,36.4,11700.0,33.5607,33.5884,33.5607,33.5791,11700.0
2014-09-16 13:05:00,36.4,36.42,36.38,36.42,9500.0,33.5791,33.5976,33.5607,33.5976,9500.0
2014-09-16 13:10:00,36.41,36.44,36.41,36.43,7200.0,33.5884,33.616,33.5884,33.6068,7200.0
2014-09-16 13:15:00,36.44,36.47,36.42,36.47,21600.0,33.616,33.6437,33.5976,33.6437,21600.0
2014-09-16 13:20:00,36.47,36.48,36.47,36.48,2900.0,33.6437,33.6529,33.6437,33.6529,2900.0
2014-09-16 13:25:00,36.47,36.48,36.44,36.45,24700.0,33.6437,33.6529,33.616,33.6253,24700.0
2014-09-16 13:30:00,36.46,36.47,36.45,36.47,16800.0,33.6345,33.6437,33.6253,33.6437,16800.0
2014-09-16 13:35:00,36.47,36.49,36.46,36.49,38800.0,33.6437,33.6622,33.6345,33.6622,38800.0
2014-09-16 13:40:00,36.49,36.49,36.47,36.47,18200.0,33.6622,33.6622,33.6437,33.6437,18200.0
2014-09-16 13:45:00,36.48,36.5,36.47,36.5,21400.0,33.6529,33.6714,33.6437,33.6714,21400.0
2014-09-16 13:50:00,36.49,36.5,36.48,36.5,14800.0,33.6622,33.6714,33.6529,33.6714,14800.0
2014-09-16 13:55:00,36.49,36.5,36.48,36.48,13000.0,33.6622,33.6714,33.6529,33.6529,13000.0
2014-09-16 14:00:00,36.49,36.51,36.48,36.5,38100.0,33.6622,33.6806,33.6529,33.6714,38100.0
2014-09-16 14:05:00,36.5,36.51,36.49,36.5,16100.0,33.6714,33.6806,33.6622,33.6714,16100.0
2014-09-16 14:10:00,36.49,36.52,36.49,36.52,13800.0,33.6622,33.6898,33.6622,33.6898,13800.0
2014-09-16 14:15:00,36.52,36.52,36.48,36.49,14200.0,33.6898,33.6898,33.6529,33.6622,14200.0
2014-09-16 14:20:00,36.48,36.49,36.48,36.48,3600.0,33.6529,33.6622,33.6529,33.6529,3600.0
2014-09-16 14:25:00,36.49,36.5,36.48,36.49,11800.0,33.6622,33.6714,33.6529,33.6622,11800.0
2014-09-16 14:30:00,36.49,36.51,36.48,36.51,15300.0,33.6622,33.6806,33.6529,33.6806,15300.0
2014-09-16 14:35:00,36.51,36.52,36.49,36.52,7800.0,33.6806,33.6898,33.6622,33.6898,7800.0
2014-09-16 14:40:00,36.51,36.52,36.48,36.48,17100.0,33.6806,33.6898,33.6529,33.6529,17100.0
2014-09-16 14:45:00,36.48,36.51,36.48,36.49,22100.0,33.6529,33.6806,33.6529,33.6622,22100.0
2014-09-16 14:50:00,36.49,36.52,36.48,36.51,12100.0,33.6622,33.6898,33.6529,33.6806,12100.0
2014-09-16 14:55:00,36.52,36.52,36.49,36.52,17700.0,33.6898,33.6898,33.6622,33.6898,17700.0
2014-09-16 15:00:00,36.51,36.54,36.51,36.52,15600.0,33.6806,33.7083,33.6806,33.6898,15600.0
2014-09-16 15:05:00,36.53,36.55,36.52,36.53,14500.0,33.6991,33.7175,33.6898,33.6991,14500.0
2014-09-16 15:10:00,36.53,36.54,36.52,36.52,14000.0,33.6991,33.7083,33.6898,33.6898,14000.0
2014-09-16 15:15:00,36.53,36.55,36.52,36.55,23100.0,33.6991,33.7175,33.6898,33.7175,23100.0
2014-09-16 15:20:00,36.55,36.55,36.52,36.55,7600.0,33.7175,33.7175,33.6898,33.7175,7600.0
2014-09-16 15:25:00,36.54,36.55,36.51,36.52,26800.0,33.7083,33.7175,33.6806,33.6898,26800.0
2014-09-16 15:30:00,36.52,36.52,36.47,36.47,86200.0,33.6898,33.6898,33.6437,33.6437,86200.0
2014-09-16 15:35:00,36.48,36.49,36.45,36.47,40600.0,33.6529,33.6622,33.6253,33.6437,40600.0
2014-09-16 15:40:00,36.47,36.48,36.46,36.48,36700.0,33.6437,33.6529,33.6345,33.6529,36700.0
2014-09-16 15:45:00,36.48,36.49,36.46,36.47,46000.0,33.6529,33.6622,33.6345,33.6437,46000.0
2014-09-16 15:50:00,36.48,36.5,36.48,36.5,42300.0,33.6529,33.6714,33.6529,33.6714,42300.0
2014-09-16 15:55:00,36.5,36.51,36.46,36.47,474900.0,33.6714,33.6806,33.6345,33.6437,474900.0
2014-09-17 09:30:00,36.54,36.54,36.34,36.43,81200.0,33.7083,33.7083,33.5238,33.6068,81200.0
2014-09-17 09:35:00,36.43,36.59,36.43,36.52,24700.0,33.6068,33.7544,33.6068,33.6898,24700.0
2014-09-17 09:40:00,36.52,36.52,36.46,36.5,39200.0,33.6898,33.6898,33.6345,33.6714,39200.0
2014-09-17 09:45:00,36.5,36.5,36.48,36.48,27800.0,33.6714,33.6714,33.6529,33.6529,27800.0
2014-09-17 09:50:00,36.47,36.51,36.47,36.49,28100.0,33.6437,33.6806,33.6437,33.6622,28100.0
2014-09-17 09:55:00,36.5,36.51,36.48,36.5,16400.0,33.6714,33.6806,33.6529,33.6714,16400.0
2014-09-17 10:00:00,36.49,36.51,36.47,36.47,24500.0,33.6622,33.6806,33.6437,33.6437,24500.0
2014-09-17 10:05:00,36.47,36.5,36.47,36.49,30100.0,33.6437,33.6714,33.6437,33.6622,30100.0
2014-09-17 10:10:00,36.49,36.51,36.48,36.48,13000.0,33.6622,33.6806,33.6529,33.6529,13000.0
2014-09-17 10:15:00,36.48,36.51,36.48,36.48,10100.0,33.6529,33.6806,33.6529,33.6529,10100.0
2014-09-17 10:20:00,36.48,36.51,36.48,36.49,44500.0,33.6529,33.6806,33.6529,33.6622,44500.0
2014-09-17 10:25:00,36.49,36.5,36.48,36.5,15400.0,33.6622,33.6714,33.6529,33.6714,15400.0
2014-09-17 10:30:00,36.5,36.5,36.48,36.48,14000.0,33.6714,33.6714,33.6529,33.6529,14000.0
2014-09-17 10:35:00,36.48,36.48,36.47,36.48,7000.0,33.6529,33.6529,33.6437,33.6529,7000.0
2014-09-17 10:40:00,36.48,36.5,36.47,36.48,20100.0,33.6529,33.6714,33.6437,33.6529,20100.0
2014-09-17 10:45:00,36.47,36.48,36.46,36.47,57700.0,33.6437,33.6529,33.6345,33.6437,57700.0
2014-09-17 10:50:00,36.47,36.48,36.41,36.47,101100.0,33.6437,33.6529,33.5884,33.6437,101100.0
2014-09-17 10:55:00,36.46,36.47,36.42,36.47,101600.0,33.6345,33.6437,33.5976,33.6437,101600.0
2014-09-17 11:00:00,36.46,36.49,36.46,36.47,11200.0,33.6345,33.6622,33.6345,33.6437,11200.0
2014-09-17 11:05:00,36.47,36.48,36.46,36.47,9200.0,33.6437,33.6529,33.6345,33.6437,9200.0
2014-09-17 11:10:00,36.46,36.46,36.44,36.45,80400.0,33.6345,33.6345,33.616,33.6253,80400.0
2014-09-17 11:15:00,36.44,36.45,36.44,36.44,8000.0,33.616,33.6253,33.616,33.616,8000.0
2014-09-17 11:20:00,36.44,36.45,36.44,36.44,3600.0,33.616,33.6253,33.616,33.616,3600.0
2014-09-17 11:25:00,36.44,36.45,36.42,36.45,68600.0,33.616,33.6253,33.5976,33.6253,68600.0
2014-09-17 11:30:00,36.45,36.47,36.41,36.44,38700.0,33.6253,33.6437,33.5884,33.616,38700.0
2014-09-17 11:35:00,36.44,36.47,36.43,36.44,34000.0,33.616,33.6437,33.6068,33.616,34000.0
2014-09-17 11:40:00,36.45,36.48,36.45,36.47,28500.0,33.6253,33.6529,33.6253,33.6437,28500.0
2014-09-17 11:45:00,36.47,36.49,36.47,36.47,26400.0,33.6437,33.6622,33.6437,33.6437,26400.0
2014-09-17 11:50:00,36.47,36.54,36.46,36.53,34600.0,33.6437,33.7083,33.6345,33.6991,34600.0
2014-09-17 11:55:00,36.54,36.54,36.52,36.53,4500.0,33.7083,33.7083,33.6898,33.6991,4500.0
2014-09-17 12:00:00,36.53,36.57,36.53,36.57,12900.0,33.6991,33.736,33.6991,33.736,12900.0
2014-09-17 12:05:00,36.57,36.59,36.57,36.57,6600.0,33.736,33.7544,33.736,33.736,6600.0
2014-09-17 12:10:00,36.57,36.59,36.57,36.57,28300.0,33.736,33.7544,33.736,33.736,28300.0
2014-09-17 12:15:00,36.57,36.58,36.55,36.57,13600.0,33.736,33.7452,33.7175,33.736,13600.0
2014-09-17 12:20:00,36.57,36.57,36.54,36.55,5000.0,33.736,33.736,33.7083,33.7175,5000.0
2014-09-17 12:25:00,36.54,36.55,36.53,36.55,8800.0,33.7083,33.7175,33.6991,33.7175,8800.0
2014-09-17 12:30:00,36.54,36.55,36.53,36.55,6900.0,33.7083,33.7175,33.6991,33.7175,6900.0
2014-09-17 12:35:00,36.55,36.55,36.54,36.55,4000.0,33.7175,33.7175,33.7083,33.7175,4000.0
2014-09-17 12:40:00,36.54,36.55,36.54,36.55,2700.0,33.7083,33.7175,33.7083,33.7175,2700.0
2014-09-17 12:45:00,36.55,36.55,36.51,36.53,9200.0,33.7175,33.7175,33.6806,33.6991,9200.0
2014-09-17 12:50:00,36.52,36.52,36.51,36.51,3400.0,33.6898,33.6898,33.6806,33.6806,3400.0
2014-09-17 12:55:00,36.51,36.52,36.49,36.5,4900.0,33.6806,33.6898,33.6622,33.6714,4900.0
2014-09-17 13:00:00,36.5,36.52,36.5,36.51,5900.0,33.6714,33.6898,33.6714,33.6806,5900.0
2014-09-17 13:05:00,36.51,36.51,36.49,36.5,3300.0,33.6806,33.6806,33.6622,33.6714,3300.0
2014-09-17 13:10:00,36.49,36.5,36.49,36.49,3200.0,33.6622,33.6714,33.6622,33.6622,3200.0
2014-09-17 13:15:00,36.49,36.49,36.48,36.49,4700.0,33.6622,33.6622,33.6529,33.6622,4700.0
2014-09-17 13:20:00,36.48,36.5,36.48,36.48,8200.0,33.6529,33.6714,33.6529,33.6529,8200.0
2014-09-17 13:25:00,36.49,36.5,36.48,36.48,4400.0,33.6622,33.6714,33.6529,33.6529,4400.0
2014-09-17 13:30:00,36.49,36.5,36.48,36.48,6000.0,33.6622,33.6714,33.6529,33.6529,6000.0
2014-09-17 13:35:00,36.49,36.5,36.48,36.5,5400.0,33.6622,33.6714,33.6529,33.6714,5400.0
2014-09-17 13:40:00,36.5,36.52,36.5,36.52,12500.0,33.6714,33.6898,33.6714,33.6898,12500.0
2014-09-17 13:45:00,36.51,36.52,36.5,36.51,4300.0,33.6806,33.6898,33.6714,33.6806,4300.0
2014-09-17 13:50:00,36.51,36.54,36.51,36.54,3600.0,33.6806,33.7083,33.6806,33.7083,3600.0
2014-09-17 13:55:00,36.54,36.56,36.53,36.54,9700.0,33.7083,33.7267,33.6991,33.7083,9700.0
2014-09-17 14:00:00,36.55,36.59,36.42,36.45,31300.0,33.7175,33.7544,33.5976,33.6253,31300.0
2014-09-17 14:05:00,36.44,36.53,36.44,36.51,15300.0,33.616,33.6991,33.616,33.6806,15300.0
2014-09-17 14:10:00,36.51,36.59,36.51,36.58,40900.0,33.6806,33.7544,33.6806,33.7452,40900.0
2014-09-17 14:15:00,36.57,36.58,36.54,36.55,16700.0,33.736,33.7452,33.7083,33.7175,16700.0
2014-09-17 14:20:00,36.57,36.6,36.55,36.6,16500.0,33.736,33.7636,33.7175,33.7636,16500.0
2014-09-17 14:25:00,36.59,36.61,36.58,36.58,18600.0,33.7544,33.7729,33.7452,33.7452,18600.0
2014-09-17 14:30:00,36.58,36.61,36.55,36.55,36500.0,33.7452,33.7729,33.7175,33.7175,36500.0
2014-09-17 14:35:00,36.55,36.56,36.52,36.52,7800.0,33.7175,33.7267,33.6898,33.6898,7800.0
2014-09-17 14:40:00,36.52,36.54,36.49,36.49,41700.0,33.6898,33.7083,33.6622,33.6622,41700.0
2014-09-17 14:45:00,36.49,36.51,36.47,36.51,28100.0,33.6622,33.6806,33.6437,33.6806,28100.0
2014-09-17 14:50:00,36.51,36.54,36.49,36.54,15900.0,33.6806,33.7083,33.6622,33.7083,15900.0
2014-09-17 14:55:00,36.54,36.55,36.52,36.55,9700.0,33.7083,33.7175,33.6898,33.7175,9700.0
2014-09-17 15:00:00,36.54,36.59,36.54,36.59,26600.0,33.7083,33.7544,33.7083,33.7544,26600.0
2014-09-17 15:05:00,36.59,36.64,36.58,36.63,36200.0,33.7544,33.8005,33.7452,33.7913,36200.0
2014-09-17 15:10:00,36.63,36.65,36.58,36.58,58900.0,33.7913,33.8098,33.7452,33.7452,58900.0
2014-09-17 15:15:00,36.59,36.63,36.59,36.62,24700.0,33.7544,33.7913,33.7544,33.7821,24700.0
2014-09-17 15:20:00,36.62,36.63,36.6,36.63,42200.0,33.7821,33.7913,33.7636,33.7913,42200.0
2014-09-17 15:25:00,36.62,36.66,36.61,36.66,32100.0,33.7821,33.819,33.7729,33.819,32100.0
2014-09-17 15:30:00,36.66,36.68,36.63,36.63,32700.0,33.819,33.8374,33.7913,33.7913,32700.0
2014-09-17 15:35:00,36.63,36.65,36.61,36.62,24800.0,33.7913,33.8098,33.7729,33.7821,24800.0
2014-09-17 15:40:00,36.61,36.63,36.61,36.62,31500.0,33.7729,33.7913,33.7729,33.7821,31500.0
2014-09-17 15:45:00,36.62,36.62,36.59,36.61,58000.0,33.7821,33.7821,33.7544,33.7729,58000.0
2014-09-17 15:50:00,36.6,36.67,36.6,36.65,76100.0,33.7636,33.8282,33.7636,33.8098,76100.0
2014-09-17 15:55:00,36.65,36.67,36.63,36.66,171200.0,33.8098,33.8282,33.7913,33.819,171200.0
2014-09-18 09:30:00,36.74,36.93,36.71,36.92,83800.0,33.8928,34.0681,33.8651,34.0588,83800.0
2014-09-18 09:35:00,36.92,36.97,36.89,36.97,45300.0,34.0588,34.105,34.0312,34.105,45300.0
2014-09-18 09:40:00,36.97,37.02,36.94,36.97,51900.0,34.105,34.1511,34.0773,34.105,51900.0
2014-09-18 09:45:00,36.98,37.0,36.94,36.98,31700.0,34.1142,34.1326,34.0773,34.1142,31700.0
2014-09-18 09:50:00,36.98,37.08,36.97,37.04,80000.0,34.1142,34.2064,34.105,34.1695,80000.0
2014-09-18 09:55:00,37.04,37.04,36.95,36.98,48600.0,34.1695,34.1695,34.0865,34.1142,48600.0
2014-09-18 10:00:00,36.97,36.98,36.9,36.9,46400.0,34.105,34.1142,34.0404,34.0404,46400.0
2014-09-18 10:05:00,36.9,36.9,36.81,36.81,27600.0,34.0404,34.0404,33.9574,33.9574,27600.0
2014-09-18 10:10:00,36.82,36.85,36.8,36.8,30000.0,33.9666,33.9943,33.9481,33.9481,30000.0
2014-09-18 10:15:00,36.81,36.82,36.8,36.81,40900.0,33.9574,33.9666,33.9481,33.9574,40900.0
2014-09-18 10:20:00,36.82,36.86,36.8,36.83,38000.0,33.9666,34.0035,33.9481,33.9758,38000.0
2014-09-18 10:25:00,36.84,36.86,36.83,36.86,35400.0,33.985,34.0035,33.9758,34.0035,35400.0
2014-09-18 10:30:00,36.85,36.86,36.84,36.85,38100.0,33.9943,34.0035,33.985,33.9943,38100.0
2014-09-18 10:35:00,36.85,36.88,36.84,36.87,57500.0,33.9943,34.0219,33.985,34.0127,57500.0
2014-09-18 10:40:00,36.87,36.91,36.87,36.88,32900.0,34.0127,34.0496,34.0127,34.0219,32900.0
2014-09-18 10:45:00,36.89,36.91,36.89,36.9,31700.0,34.0312,34.0496,34.0312,34.0404,31700.0
2014-09-18 10:50:00,36.9,36.91,36.88,36.91,15000.0,34.0404,34.0496,34.0219,34.0496,15000.0
2014-09-18 10:55:00,36.91,36.91,36.89,36.9,14200.0,34.0496,34.0496,34.0312,34.0404,14200.0
2014-09-18 11:00:00,36.9,36.95,36.9,36.94,16300.0,34.0404,34.0865,34.0404,34.0773,16300.0
2014-09-18 11:05:00,36.95,36.98,36.94,36.97,8600.0,34.0865,34.1142,34.0773,34.105,8600.0
2014-09-18 11:10:00,36.98,36.98,36.96,36.97,19700.0,34.1142,34.1142,34.0957,34.105,19700.0
2014-09-18 11:15:00,36.97,36.97,36.95,36.96,19200.0,34.105,34.105,34.0865,34.0957,19200.0
2014-09-18 11:20:00,36.95,36.96,36.93,36.95,23700.0,34.0865,34.0957,34.0681,34.0865,23700.0
2014-09-18 11:25:00,36.95,36.96,36.93,36.93,8200.0,34.0865,34.0957,34.0681,34.0681,8200.0
2014-09-18 11:30:00,36.94,36.94,36.93,36.94,10900.0,34.0773,34.0773,34.0681,34.0773,10900.0
2014-09-18 11:35:00,36.94,36.94,36.91,36.91,11900.0,34.0773,34.0773,34.0496,34.0496,11900.0
2014-09-18 11:40:00,36.91,36.91,36.89,36.89,7600.0,34.0496,34.0496,34.0312,34.0312,7600.0
2014-09-18 11:45:00,36.89,36.89,36.81,36.81,8900.0,34.0312,34.0312,33.9574,33.9574,8900.0
2014-09-18 11:50:00,36.81,36.83,36.8,36.82,18400.0,33.9574,33.9758,33.9481,33.9666,18400.0
2014-09-18 11:55:00,36.82,36.84,36.82,36.83,9800.0,33.9666,33.985,33.9666,33.9758,9800.0
2014-09-18 12:00:00,36.83,36.85,36.82,36.85,4300.0,33.9758,33.9943,33.9666,33.9943,4300.0
2014-09-18 12:05:00,36.86,36.86,36.83,36.83,7900.0,34.0035,34.0035,33.9758,33.9758,7900.0
2014-09-18 12:10:00,36.83,36.85,36.82,36.82,8000.0,33.9758,33.9943,33.9666,33.9666,8000.0
2014-09-18 12:15:00,36.82,36.84,36.82,36.83,3300.0,33.9666,33.985,33.9666,33.9758,3300.0
2014-09-18 12:20:00,36.83,36.83,36.82,36.82,9500.0,33.9758,33.9758,33.9666,33.9666,9500.0
2014-09-18 12:25:00,36.81,36.82,36.81,36.82,1500.0,33.9574,33.9666,33.9574,33.9666,1500.0
2014-09-18 12:30:00,36.82,36.82,36.8,36.8,4500.0,33.9666,33.9666,33.9481,33.9481,4500.0
2014-09-18 12:35:00,36.81,36.83,36.81,36.82,17700.0,33.9574,33.9758,33.9574,33.9666,17700.0
2014-09-18 12:40:00,36.82,36.83,36.82,36.83,5500.0,33.9666,33.9758,33.9666,33.9758,5500.0
2014-09-18 12:45:00,36.83,36.84,36.82,36.84,9900.0,33.9758,33.985,33.9666,33.985,9900.0
2014-09-18 12:50:00,36.84,36.86,36.84,36.85,15400.0,33.985,34.0035,33.985,33.9943,15400.0
2014-09-18 12:55:00,36.84,36.86,36.84,36.85,10800.0,33.985,34.0035,33.985,33.9943,10800.0
2014-09-18 13:00:00,36.86,36.86,36.85,36.86,9100.0,34.0035,34.0035,33.9943,34.0035,9100.0
2014-09-18 13:05:00,36.86,36.88,36.85,36.86,18000.0,34.0035,34.0219,33.9943,34.0035,18000.0
2014-09-18 13:10:00,36.86,36.89,36.86,36.88,22600.0,34.0035,34.0312,34.0035,34.0219,22600.0
2014-09-18 13:15:00,36.89,36.91,36.89,36.91,4700.0,34.0312,34.0496,34.0312,34.0496,4700.0
2014-09-18 13:20:00,36.91,36.91,36.88,36.88,35800.0,34.0496,34.0496,34.0219,34.0219,35800.0
2014-09-18 13:25:00,36.88,36.92,36.88,36.91,8300.0,34.0219,34.0588,34.0219,34.0496,8300.0
2014-09-18 13:30:00,36.91,36.93,36.91,36.93,30900.0,34.0496,34.0681,34.0496,34.0681,30900.0
2014-09-18 13:35:00,36.93,36.94,36.92,36.93,3000.0,34.0681,34.0773,34.0588,34.0681,3000.0
2014-09-18 13:40:00,36.94,36.95,36.92,36.95,34600.0,34.0773,34.0865,34.0588,34.0865,34600.0
2014-09-18 13:45:00,36.94,36.94,36.94,36.94,9400.0,34.0773,34.0773,34.0773,34.0773,9400.0
2014-09-18 13:50:00,36.94,36.95,36.94,36.94,9000.0,34.0773,34.0865,34.0773,34.0773,9000.0
2014-09-18 13:55:00,36.94,36.94,36.9,36.9,7900.0,34.0773,34.0773,34.0404,34.0404,7900.0
2014-09-18 14:00:00,36.89,36.91,36.89,36.89,7300.0,34.0312,34.0496,34.0312,34.0312,7300.0
2014-09-18 14:05:00,36.89,36.92,36.89,36.91,11200.0,34.0312,34.0588,34.0312,34.0496,11200.0
2014-09-18 14:10:00,36.92,36.93,36.91,36.91,6400.0,34.0588,34.0681,34.0496,34.0496,6400.0
2014-09-18 14:15:00,36.91,36.92,36.89,36.89,12100.0,34.0496,34.0588,34.0312,34.0312,12100.0
2014-09-18 14:20:00,36.88,36.89,36.84,36.86,50800.0,34.0219,34.0312,33.985,34.0035,50800.0
2014-09-18 14:25:00,36.87,36.87,36.85,36.86,8300.0,34.0127,34.0127,33.9943,34.0035,8300.0
2014-09-18 14:30:00,36.85,36.86,36.85,36.85,4100.0,33.9943,34.0035,33.9943,33.9943,4100.0
2014-09-18 14:35:00,36.85,36.89,36.85,36.89,16300.0,33.9943,34.0312,33.9943,34.0312,16300.0
2014-09-18 14:40:00,36.88,36.89,36.87,36.88,17500.0,34.0219,34.0312,34.0127,34.0219,17500.0
2014-09-18 14:45:00,36.87,36.87,36.79,36.8,100000.0,34.0127,34.0127,33.9389,33.9481,100000.0
2014-09-18 14:50:00,36.8,36.8,36.74,36.74,19800.0,33.9481,33.9481,33.8928,33.8928,19800.0
2014-09-18 14:55:00,36.74,36.75,36.74,36.74,3300.0,33.8928,33.902,33.8928,33.8928,3300.0
2014-09-18 15:00:00,36.74,36.74,36.69,36.69,61900.0,33.8928,33.8928,33.8467,33.8467,61900.0
2014-09-18 15:05:00,36.69,36.7,36.66,36.66,40900.0,33.8467,33.8559,33.819,33.819,40900.0
2014-09-18 15:10:00,36.66,36.69,36.63,36.64,38800.0,33.819,33.8467,33.7913,33.8005,38800.0
2014-09-18 15:15:00,36.63,36.66,36.63,36.65,55600.0,33.7913,33.819,33.7913,33.8098,55600.0
2014-09-18 15:20:00,36.64,36.66,36.64,36.65,19000.0,33.8005,33.819,33.8005,33.8098,19000.0
2014-09-18 15:25:00,36.64,36.68,36.64,36.67,16600.0,33.8005,33.8374,33.8005,33.8282,16600.0
2014-09-18 15:30:00,36.68,36.68,36.67,36.68,28000.0,33.8374,33.8374,33.8282,33.8374,28000.0
2014-09-18 15:35:00,36.68,36.69,36.67,36.69,38200.0,33.8374,33.8467,33.8282,33.8467,38200.0
2014-09-18 15:40:00,36.69,36.69,36.67,36.67,20200.0,33.8467,33.8467,33.8282,33.8282,20200.0
2014-09-18 15:45:00,36.67,36.68,36.63,36.68,54400.0,33.8282,33.8374,33.7913,33.8374,54400.0
2014-09-18 15:50:00,36.68,36.68,36.66,36.68,44600.0,33.8374,33.8374,33.819,33.8374,44600.0
2014-09-18 15:55:00,36.68,36.72,36.65,36.72,132400.0,33.8374,33.8743,33.8098,33.8743,132400.0
2014-09-19 09:30:00,36.84,37.12,36.84,37.04,482200.0,33.985,34.2433,33.985,34.1695,482200.0
2014-09-19 09:35:00,37.04,37.14,37.0,37.08,51400.0,34.1695,34.2618,34.1326,34.2064,51400.0
2014-09-19 09:40:00,37.08,37.09,36.99,37.0,37700.0,34.2064,34.2157,34.1234,34.1326,37700.0
2014-09-19 09:45:00,37.0,37.09,37.0,37.09,30300.0,34.1326,34.2157,34.1326,34.2157,30300.0
2014-09-19 09:50:00,37.09,37.17,37.09,37.11,49300.0,34.2157,34.2895,34.2157,34.2341,49300.0
2014-09-19 09:55:00,37.12,37.12,37.05,37.06,20600.0,34.2433,34.2433,34.1788,34.188,20600.0
2014-09-19 10:00:00,37.05,37.07,37.04,37.06,34300.0,34.1788,34.1972,34.1695,34.188,34300.0
2014-09-19 10:05:00,37.05,37.07,37.04,37.05,68800.0,34.1788,34.1972,34.1695,34.1788,68800.0
2014-09-19 10:10:00,37.05,37.09,37.04,37.07,22600.0,34.1788,34.2157,34.1695,34.1972,22600.0
2014-09-19 10:15:00,37.07,37.13,37.06,37.12,62600.0,34.1972,34.2526,34.188,34.2433,62600.0
2014-09-19 10:20:00,37.11,37.17,37.11,37.17,27300.0,34.2341,34.2895,34.2341,34.2895,27300.0
2014-09-19 10:25:00,37.17,37.18,37.15,37.16,30700.0,34.2895,34.2987,34.271,34.2802,30700.0
2014-09-19 10:30:00,37.16,37.16,37.12,37.14,20400.0,34.2802,34.2802,34.2433,34.2618,20400.0
2014-09-19 10:35:00,37.13,37.16,37.1,37.16,31300.0,34.2526,34.2802,34.2249,34.2802,31300.0
2014-09-19 10:40:00,37.16,37.16,37.13,37.16,33200.0,34.2802,34.2802,34.2526,34.2802,33200.0
2014-09-19 10:45:00,37.15,37.18,37.14,37.15,26400.0,34.271,34.2987,34.2618,34.271,26400.0
2014-09-19 10:50:00,37.16,37.18,37.15,37.17,36600.0,34.2802,34.2987,34.271,34.2895,36600.0
2014-09-19 10:55:00,37.16,37.17,37.12,37.14,55500.0,34.2802,34.2895,34.2433,34.2618,55500.0
2014-09-19 11:00:00,37.15,37.19,37.14,37.18,19000.0,34.271,34.3079,34.2618,34.2987,19000.0
2014-09-19 11:05:00,37.17,37.23,37.16,37.22,18900.0,34.2895,34.3448,34.2802,34.3356,18900.0
2014-09-19 11:10:00,37.21,37.23,37.18,37.2,15600.0,34.3264,34.3448,34.2987,34.3171,15600.0
2014-09-19 11:15:00,37.19,37.21,37.18,37.21,35800.0,34.3079,34.3264,34.2987,34.3264,35800.0
2014-09-19 11:20:00,37.21,37.24,37.2,37.22,27000.0,34.3264,34.354,34.3171,34.3356,27000.0
2014-09-19 11:25:00,37.22,37.22,37.19,37.2,75800.0,34.3356,34.3356,34.3079,34.3171,75800.0
2014-09-19 11:30:00,37.2,37.23,37.2,37.23,34600.0,34.3171,34.3448,34.3171,34.3448,34600.0
2014-09-19 11:35:00,37.23,37.23,37.21,37.22,13600.0,34.3448,34.3448,34.3264,34.3356,13600.0
2014-09-19 11:40:00,37.21,37.24,37.21,37.22,67200.0,34.3264,34.354,34.3264,34.3356,67200.0
2014-09-19 11:45:00,37.22,37.24,37.2,37.2,11500.0,34.3356,34.354,34.3171,34.3171,11500.0
2014-09-19 11:50:00,37.2,37.23,37.2,37.22,11000.0,34.3171,34.3448,34.3171,34.3356,11000.0
2014-09-19 11:55:00,37.22,37.26,37.22,37.26,38600.0,34.3356,34.3725,34.3356,34.3725,38600.0
2014-09-19 12:00:00,37.26,37.26,37.21,37.23,21300.0,34.3725,34.3725,34.3264,34.3448,21300.0
2014-09-19 12:05:00,37.23,37.23,37.21,37.22,37800.0,34.3448,34.3448,34.3264,34.3356,37800.0
2014-09-19 12:10:00,37.22,37.24,37.21,37.23,15700.0,34.3356,34.354,34.3264,34.3448,15700.0
2014-09-19 12:15:00,37.22,37.26,37.22,37.23,54400.0,34.3356,34.3725,34.3356,34.3448,54400.0
2014-09-19 12:20:00,37.23,37.24,37.23,37.23,26800.0,34.3448,34.354,34.3448,34.3448,26800.0
2014-09-19 12:25:00,37.23,37.24,37.23,37.24,20300.0,34.3448,34.354,34.3448,34.354,20300.0
2014-09-19 12:30:00,37.23,37.24,37.23,37.24,13500.0,34.3448,34.354,34.3448,34.354,13500.0
2014-09-19 12:35:00,37.23,37.26,37.23,37.25,14200.0,34.3448,34.3725,34.3448,34.3633,14200.0
2014-09-19 12:40:00,37.24,37.25,37.22,37.23,15600.0,34.354,34.3633,34.3356,34.3448,15600.0
2014-09-19 12:45:00,37.23,37.25,37.23,37.24,23100.0,34.3448,34.3633,34.3448,34.354,23100.0
2014-09-19 12:50:00,37.23,37.24,37.21,37.22,54600.0,34.3448,34.354,34.3264,34.3356,54600.0
2014-09-19 12:55:00,37.22,37.23,37.21,37.23,11600.0,34.3356,34.3448,34.3264,34.3448,11600.0
2014-09-19 13:00:00,37.22,37.23,37.21,37.22,17500.0,34.3356,34.3448,34.3264,34.3356,17500.0
2014-09-19 13:05:00,37.22,37.24,37.21,37.23,35000.0,34.3356,34.354,34.3264,34.3448,35000.0
2014-09-19 13:10:00,37.22,37.23,37.22,37.22,12100.0,34.3356,34.3448,34.3356,34.3356,12100.0
2014-09-19 13:15:00,37.22,37.23,37.22,37.22,28300.0,34.3356,34.3448,34.3356,34.3356,28300.0
2014-09-19 13:20:00,37.22,37.23,37.22,37.23,13600.0,34.3356,34.3448,34.3356,34.3448,13600.0
2014-09-19 13:25:00,37.22,37.24,37.22,37.23,30900.0,34.3356,34.354,34.3356,34.3448,30900.0
2014-09-19 13:30:00,37.24,37.25,37.23,37.24,35400.0,34.354,34.3633,34.3448,34.354,35400.0
2014-09-19 13:35:00,37.24,37.26,37.23,37.25,82000.0,34.354,34.3725,34.3448,34.3633,82000.0
2014-09-19 13:40:00,37.24,37.25,37.2,37.2,191500.0,34.354,34.3633,34.3171,34.3171,191500.0
2014-09-19 13:45:00,37.19,37.24,37.14,37.23,195400.0,34.3079,34.354,34.2618,34.3448,195400.0
2014-09-19 13:50:00,37.22,37.25,37.21,37.24,41100.0,34.3356,34.3633,34.3264,34.354,41100.0
2014-09-19 13:55:00,37.24,37.24,37.2,37.2,315700.0,34.354,34.354,34.3171,34.3171,315700.0
2014-09-19 14:00:00,37.21,37.22,37.16,37.16,215000.0,34.3264,34.3356,34.2802,34.2802,215000.0
2014-09-19 14:05:00,37.15,37.23,37.15,37.2,147400.0,34.271,34.3448,34.271,34.3171,147400.0
2014-09-19 14:10:00,37.2,37.21,37.2,37.2,6500.0,34.3171,34.3264,34.3171,34.3171,6500.0
2014-09-19 14:15:00,37.2,37.26,37.2,37.25,22900.0,34.3171,34.3725,34.3171,34.3633,22900.0
2014-09-19 14:20:00,37.26,37.31,37.25,37.29,19000.0,34.3725,34.4186,34.3633,34.4002,19000.0
2014-09-19 14:25:00,37.3,37.3,37.26,37.26,8900.0,34.4094,34.4094,34.3725,34.3725,8900.0
2014-09-19 14:30:00,37.26,37.27,37.25,37.26,12300.0,34.3725,34.3817,34.3633,34.3725,12300.0
2014-09-19 14:35:00,37.25,37.27,37.25,37.26,5900.0,34.3633,34.3817,34.3633,34.3725,5900.0
2014-09-19 14:40:00,37.27,37.29,37.25,37.28,17600.0,34.3817,34.4002,34.3633,34.3909,17600.0
2014-09-19 14:45:00,37.27,37.29,37.25,37.25,24800.0,34.3817,34.4002,34.3633,34.3633,24800.0
2014-09-19 14:50:00,37.25,37.27,37.23,37.25,219600.0,34.3633,34.3817,34.3448,34.3633,219600.0
2014-09-19 14:55:00,37.24,37.27,37.24,37.25,154800.0,34.354,34.3817,34.354,34.3633,154800.0
2014-09-19 15:00:00,37.25,37.26,37.25,37.25,77900.0,34.3633,34.3725,34.3633,34.3633,77900.0
2014-09-19 15:05:00,37.25,37.27,37.24,37.26,37400.0,34.3633,34.3817,34.354,34.3725,37400.0
2014-09-19 15:10:00,37.26,37.26,37.24,37.24,62300.0,34.3725,34.3725,34.354,34.354,62300.0
2014-09-19 15:15:00,37.24,37.25,37.23,37.23,52000.0,34.354,34.3633,34.3448,34.3448,52000.0
2014-09-19 15:20:00,37.24,37.25,37.23,37.23,106300.0,34.354,34.3633,34.3448,34.3448,106300.0
2014-09-19 15:25:00,37.23,37.24,37.23,37.23,56300.0,34.3448,34.354,34.3448,34.3448,56300.0
2014-09-19 15:30:00,37.23,37.24,37.22,37.24,94500.0,34.3448,34.354,34.3356,34.354,94500.0
2014-09-19 15:35:00,37.24,37.26,37.23,37.23,147100.0,34.354,34.3725,34.3448,34.3448,147100.0
2014-09-19 15:40:00,37.23,37.26,37.23,37.26,106000.0,34.3448,34.3725,34.3448,34.3725,106000.0
2014-09-19 15:45:00,37.25,37.26,37.24,37.25,159800.0,34.3633,34.3725,34.354,34.3633,159800.0
2014-09-19 15:50:00,37.25,37.27,37.24,37.26,542700.0,34.3633,34.3817,34.354,34.3725,542700.0
2014-09-19 15:55:00,37.26,37.28,37.18,37.18,285200.0,34.3725,34.3909,34.2987,34.2987,285200.0
2014-09-22 09:30:00,37.22,37.3,37.22,37.22,68000.0,34.3356,34.4094,34.3356,34.3356,68000.0
2014-09-22 09:35:00,37.24,37.26,37.16,37.16,29600.0,34.354,34.3725,34.2802,34.2802,29600.0
2014-09-22 09:40:00,37.16,37.16,37.1,37.12,91000.0,34.2802,34.2802,34.2249,34.2433,91000.0
2014-09-22 09:45:00,37.11,37.11,37.02,37.06,71500.0,34.2341,34.2341,34.1511,34.188,71500.0
2014-09-22 09:50:00,37.06,37.1,37.05,37.08,98900.0,34.188,34.2249,34.1788,34.2064,98900.0
2014-09-22 09:55:00,37.07,37.14,37.06,37.12,74200.0,34.1972,34.2618,34.188,34.2433,74200.0
2014-09-22 10:00:00,37.11,37.19,37.11,37.18,92800.0,34.2341,34.3079,34.2341,34.2987,92800.0
2014-09-22 10:05:00,37.18,37.21,37.16,37.2,96800.0,34.2987,34.3264,34.2802,34.3171,96800.0
2014-09-22 10:10:00,37.19,37.2,37.14,37.15,95900.0,34.3079,34.3171,34.2618,34.271,95900.0
2014-09-22 10:15:00,37.16,37.18,37.13,37.16,94100.0,34.2802,34.2987,34.2526,34.2802,94100.0
2014-09-22 10:20:00,37.16,37.17,37.05,37.06,30400.0,34.2802,34.2895,34.1788,34.188,30400.0
2014-09-22 10:25:00,37.06,37.09,37.03,37.05,62200.0,34.188,34.2157,34.1603,34.1788,62200.0
2014-09-22 10:30:00,37.06,37.06,37.03,37.05,72200.0,34.188,34.188,34.1603,34.1788,72200.0
2014-09-22 10:35:00,37.06,37.08,37.04,37.05,19000.0,34.188,34.2064,34.1695,34.1788,19000.0
2014-09-22 10:40:00,37.04,37.05,37.02,37.03,24700.0,34.1695,34.1788,34.1511,34.1603,24700.0
2014-09-22 10:45:00,37.04,37.04,37.02,37.02,14400.0,34.1695,34.1695,34.1511,34.1511,14400.0
2014-09-22 10:50:00,37.03,37.04,36.92,36.92,52500.0,34.1603,34.1695,34.0588,34.0588,52500.0
2014-09-22 10:55:00,36.92,36.97,36.92,36.97,10500.0,34.0588,34.105,34.0588,34.105,10500.0
2014-09-22 11:00:00,36.96,37.0,36.95,36.98,47400.0,34.0957,34.1326,34.0865,34.1142,47400.0
2014-09-22 11:05:00,36.98,37.03,36.98,37.0,35900.0,34.1142,34.1603,34.1142,34.1326,35900.0
2014-09-22 11:10:00,37.0,37.02,36.99,37.01,71600.0,34.1326,34.1511,34.1234,34.1419,71600.0
2014-09-22 11:15:00,37.0,37.01,36.95,36.95,22000.0,34.1326,34.1419,34.0865,34.0865,22000.0
2014-09-22 11:20:00,36.95,36.97,36.94,36.94,26600.0,34.0865,34.105,34.0773,34.0773,26600.0
2014-09-22 11:25:00,36.94,36.97,36.92,36.96,56200.0,34.0773,34.105,34.0588,34.0957,56200.0
2014-09-22 11:30:00,36.96,36.97,36.94,36.95,36900.0,34.0957,34.105,34.0773,34.0865,36900.0
2014-09-22 11:35:00,36.95,36.97,36.93,36.95,103900.0,34.0865,34.105,34.0681,34.0865,103900.0
2014-09-22 11:40:00,36.96,36.96,36.92,36.92,183400.0,34.0957,34.0957,34.0588,34.0588,183400.0
2014-09-22 11:45:00,36.92,36.95,36.91,36.93,19800.0,34.0588,34.0865,34.0496,34.0681,19800.0
2014-09-22 11:50:00,36.93,36.93,36.85,36.85,22200.0,34.0681,34.0681,33.9943,33.9943,22200.0
2014-09-22 11:55:00,36.85,36.86,36.79,36.8,189600.0,33.9943,34.0035,33.9389,33.9481,189600.0
2014-09-22 12:00:00,36.8,36.81,36.74,36.76,234900.0,33.9481,33.9574,33.8928,33.9112,234900.0
2014-09-22 12:05:00,36.75,36.76,36.69,36.72,151700.0,33.902,33.9112,33.8467,33.8743,151700.0
2014-09-22 12:10:00,36.73,36.73,36.69,36.69,10900.0,33.8836,33.8836,33.8467,33.8467,10900.0
2014-09-22 12:15:00,36.69,36.7,36.64,36.64,138900.0,33.8467,33.8559,33.8005,33.8005,138900.0
2014-09-22 12:20:00,36.65,36.66,36.63,36.64,16100.0,33.8098,33.819,33.7913,33.8005,16100.0
2014-09-22 12:25:00,36.63,36.67,36.61,36.65,21500.0,33.7913,33.8282,33.7729,33.8098,21500.0
2014-09-22 12:30:00,36.66,36.68,36.64,36.65,14100.0,33.819,33.8374,33.8005,33.8098,14100.0
2014-09-22 12:35:00,36.65,36.65,36.62,36.63,33300.0,33.8098,33.8098,33.7821,33.7913,33300.0
2014-09-22 12:40:00,36.62,36.62,36.58,36.58,27800.0,33.7821,33.7821,33.7452,33.7452,27800.0
2014-09-22 12:45:00,36.59,36.61,36.59,36.6,6500.0,33.7544,33.7729,33.7544,33.7636,6500.0
2014-09-22 12:50:00,36.6,36.63,36.59,36.63,5500.0,33.7636,33.7913,33.7544,33.7913,5500.0
2014-09-22 12:55:00,36.63,36.63,36.6,36.6,5900.0,33.7913,33.7913,33.7636,33.7636,5900.0
2014-09-22 13:00:00,36.6,36.61,36.59,36.61,9300.0,33.7636,33.7729,33.7544,33.7729,9300.0
2014-09-22 13:05:00,36.6,36.63,36.6,36.61,13900.0,33.7636,33.7913,33.7636,33.7729,13900.0
2014-09-22 13:10:00,36.62,36.63,36.6,36.6,11100.0,33.7821,33.7913,33.7636,33.7636,11100.0
2014-09-22 13:15:00,36.6,36.62,36.59,36.59,16400.0,33.7636,33.7821,33.7544,33.7544,16400.0
2014-09-22 13:20:00,36.58,36.59,36.57,36.57,27600.0,33.7452,33.7544,33.736,33.736,27600.0
2014-09-22 13:25:00,36.57,36.61,36.57,36.59,163600.0,33.736,33.7729,33.736,33.7544,163600.0
2014-09-22 13:30:00,36.59,36.61,36.59,36.6,192800.0,33.7544,33.7729,33.7544,33.7636,192800.0
2014-09-22 13:35:00,36.6,36.6,36.59,36.6,4400.0,33.7636,33.7636,33.7544,33.7636,4400.0
2014-09-22 13:40:00,36.59,36.6,36.59,36.6,4600.0,33.7544,33.7636,33.7544,33.7636,4600.0
2014-09-22 13:45:00,36.6,36.6,36.59,36.59,5200.0,33.7636,33.7636,33.7544,33.7544,5200.0
2014-09-22 13:50:00,36.6,36.6,36.58,36.59,10400.0,33.7636,33.7636,33.7452,33.7544,10400.0
2014-09-22 13:55:00,36.58,36.58,36.55,36.55,13400.0,33.7452,33.7452,33.7175,33.7175,13400.0
2014-09-22 14:00:00,36.56,36.57,36.54,36.56,199300.0,33.7267,33.736,33.7083,33.7267,199300.0
2014-09-22 14:05:00,36.55,36.56,36.52,36.54,37800.0,33.7175,33.7267,33.6898,33.7083,37800.0
2014-09-22 14:10:00,36.54,36.55,36.5,36.51,223400.0,33.7083,33.7175,33.6714,33.6806,223400.0
2014-09-22 14:15:00,36.51,36.54,36.51,36.52,23500.0,33.6806,33.7083,33.6806,33.6898,23500.0
2014-09-22 14:20:00,36.53,36.54,36.51,36.51,21000.0,33.6991,33.7083,33.6806,33.6806,21000.0
2014-09-22 14:25:00,36.52,36.55,36.51,36.55,48300.0,33.6898,33.7175,33.6806,33.7175,48300.0
2014-09-22 14:30:00,36.55,36.59,36.55,36.57,22100.0,33.7175,33.7544,33.7175,33.736,22100.0
2014-09-22 14:35:00,36.57,36.57,36.55,36.55,9800.0,33.736,33.736,33.7175,33.7175,9800.0
2014-09-22 14:40:00,36.56,36.57,36.52,36.56,81600.0,33.7267,33.736,33.6898,33.7267,81600.0
2014-09-22 14:45:00,36.57,36.6,36.57,36.6,23000.0,33.736,33.7636,33.736,33.7636,23000.0
2014-09-22 14:50:00,36.61,36.65,36.6,36.63,83900.0,33.7729,33.8098,33.7636,33.7913,83900.0
2014-09-22 14:55:00,36.63,36.64,36.57,36.64,106500.0,33.7913,33.8005,33.736,33.8005,106500.0
2014-09-22 15:00:00,36.64,36.66,36.64,36.66,11300.0,33.8005,33.819,33.8005,33.819,11300.0
2014-09-22 15:05:00,36.66,36.67,36.65,36.65,26000.0,33.819,33.8282,33.8098,33.8098,26000.0
2014-09-22 15:10:00,36.66,36.67,36.61,36.63,173400.0,33.819,33.8282,33.7729,33.7913,173400.0
2014-09-22 15:15:00,36.62,36.64,36.61,36.62,30900.0,33.7821,33.8005,33.7729,33.7821,30900.0
2014-09-22 15:20:00,36.63,36.63,36.62,36.63,13600.0,33.7913,33.7913,33.7821,33.7913,13600.0
2014-09-22 15:25:00,36.63,36.63,36.59,36.61,23600.0,33.7913,33.7913,33.7544,33.7729,23600.0
2014-09-22 15:30:00,36.61,36.61,36.58,36.6,64800.0,33.7729,33.7729,33.7452,33.7636,64800.0
2014-09-22 15:35:00,36.59,36.61,36.59,36.6,35300.0,33.7544,33.7729,33.7544,33.7636,35300.0
2014-09-22 15:40:00,36.6,36.61,36.59,36.6,52100.0,33.7636,33.7729,33.7544,33.7636,52100.0
2014-09-22 15:45:00,36.59,36.6,36.59,36.59,108200.0,33.7544,33.7636,33.7544,33.7544,108200.0
2014-09-22 15:50:00,36.6,36.61,36.59,36.59,78800.0,33.7636,33.7729,33.7544,33.7544,78800.0
2014-09-22 15:55:00,36.6,36.64,36.6,36.63,179200.0,33.7636,33.8005,33.7636,33.7913,179200.0
2014-09-23 09:30:00,36.31,36.47,36.04,36.46,69800.0,33.4961,33.6437,33.247,33.6345,69800.0
2014-09-23 09:35:00,36.49,36.49,36.4,36.45,60400.0,33.6622,33.6622,33.5791,33.6253,60400.0
2014-09-23 09:40:00,36.46,36.47,36.34,36.34,42200.0,33.6345,33.6437,33.5238,33.5238,42200.0
2014-09-23 09:45:00,36.35,36.45,36.34,36.44,36100.0,33.533,33.6253,33.5238,33.616,36100.0
2014-09-23 09:50:00,36.44,36.46,36.42,36.42,25800.0,33.616,33.6345,33.5976,33.5976,25800.0
2014-09-23 09:55:00,36.42,36.45,36.39,36.42,59000.0,33.5976,33.6253,33.5699,33.5976,59000.0
2014-09-23 10:00:00,36.42,36.46,36.4,36.4,37600.0,33.5976,33.6345,33.5791,33.5791,37600.0
2014-09-23 10:05:00,36.4,36.46,36.4,36.45,29000.0,33.5791,33.6345,33.5791,33.6253,29000.0
2014-09-23 10:10:00,36.46,36.46,36.42,36.42,17200.0,33.6345,33.6345,33.5976,33.5976,17200.0
2014-09-23 10:15:00,36.43,36.44,36.39,36.39,38100.0,33.6068,33.616,33.5699,33.5699,38100.0
2014-09-23 10:20:00,36.39,36.41,36.37,36.38,42900.0,33.5699,33.5884,33.5515,33.5607,42900.0
2014-09-23 10:25:00,36.38,36.38,36.34,36.34,12000.0,33.5607,33.5607,33.5238,33.5238,12000.0
2014-09-23 10:30:00,36.34,36.37,36.34,36.34,22700.0,33.5238,33.5515,33.5238,33.5238,22700.0
2014-09-23 10:35:00,36.35,36.35,36.3,36.33,47100.0,33.533,33.533,33.4869,33.5146,47100.0
2014-09-23 10:40:00,36.34,36.35,36.33,36.34,16900.0,33.5238,33.533,33.5146,33.5238,16900.0
2014-09-23 10:45:00,36.34,36.37,36.34,36.37,24600.0,33.5238,33.5515,33.5238,33.5515,24600.0
2014-09-23 10:50:00,36.37,36.37,36.31,36.31,74200.0,33.5515,33.5515,33.4961,33.4961,74200.0
2014-09-23 10:55:00,36.32,36.33,36.3,36.32,19800.0,33.5053,33.5146,33.4869,33.5053,19800.0
2014-09-23 11:00:00,36.33,36.35,36.32,36.35,23800.0,33.5146,33.533,33.5053,33.533,23800.0
2014-09-23 11:05:00,36.34,36.36,36.34,36.35,24000.0,33.5238,33.5422,33.5238,33.533,24000.0
2014-09-23 11:10:00,36.35,36.35,36.3,36.31,16200.0,33.533,33.533,33.4869,33.4961,16200.0
2014-09-23 11:15:00,36.31,36.34,36.3,36.33,13300.0,33.4961,33.5238,33.4869,33.5146,13300.0
2014-09-23 11:20:00,36.34,36.36,36.34,36.35,17100.0,33.5238,33.5422,33.5238,33.533,17100.0
2014-09-23 11:25:00,36.34,36.35,36.3,36.3,15500.0,33.5238,33.533,33.4869,33.4869,15500.0
2014-09-23 11:30:00,36.29,36.31,36.29,36.3,39200.0,33.4777,33.4961,33.4777,33.4869,39200.0
2014-09-23 11:35:00,36.3,36.34,36.3,36.33,41500.0,33.4869,33.5238,33.4869,33.5146,41500.0
2014-09-23 11:40:00,36.33,36.33,36.31,36.32,19800.0,33.5146,33.5146,33.4961,33.5053,19800.0
2014-09-23 11:45:00,36.32,36.32,36.31,36.31,3300.0,33.5053,33.5053,33.4961,33.4961,3300.0
2014-09-23 11:50:00,36.31,36.32,36.28,36.28,25700.0,33.4961,33.5053,33.4684,33.4684,25700.0
2014-09-23 11:55:00,36.28,36.29,36.28,36.28,5800.0,33.4684,33.4777,33.4684,33.4684,5800.0
2014-09-23 12:00:00,36.28,36.29,36.28,36.28,18000.0,33.4684,33.4777,33.4684,33.4684,18000.0
2014-09-23 12:05:00,36.29,36.29,36.28,36.29,13200.0,33.4777,33.4777,33.4684,33.4777,13200.0
2014-09-23 12:10:00,36.29,36.29,36.25,36.25,35600.0,33.4777,33.4777,33.4408,33.4408,35600.0
2014-09-23 12:15:00,36.26,36.26,36.25,36.26,17900.0,33.45,33.45,33.4408,33.45,17900.0
2014-09-23 12:20:00,36.26,36.26,36.23,36.24,11600.0,33.45,33.45,33.4223,33.4315,11600.0
2014-09-23 12:25:00,36.24,36.24,36.23,36.23,2900.0,33.4315,33.4315,33.4223,33.4223,2900.0
2014-09-23 12:30:00,36.24,36.24,36.22,36.22,11200.0,33.4315,33.4315,33.4131,33.4131,11200.0
2014-09-23 12:35:00,36.23,36.25,36.2,36.24,80200.0,33.4223,33.4408,33.3946,33.4315,80200.0
2014-09-23 12:40:00,36.24,36.26,36.24,36.25,35800.0,33.4315,33.45,33.4315,33.4408,35800.0
2014-09-23 12:45:00,36.25,36.25,36.2,36.2,16400.0,33.4408,33.4408,33.3946,33.3946,16400.0
2014-09-23 12:50:00,36.2,36.24,36.18,36.23,28800.0,33.3946,33.4315,33.3762,33.4223,28800.0
2014-09-23 12:55:00,36.24,36.24,36.21,36.21,22000.0,33.4315,33.4315,33.4039,33.4039,22000.0
2014-09-23 13:00:00,36.21,36.22,36.21,36.22,19000.0,33.4039,33.4131,33.4039,33.4131,19000.0
2014-09-23 13:05:00,36.22,36.22,36.15,36.16,27700.0,33.4131,33.4131,33.3485,33.3577,27700.0
2014-09-23 13:10:00,36.16,36.19,36.15,36.19,17300.0,33.3577,33.3854,33.3485,33.3854,17300.0
2014-09-23 13:15:00,36.19,36.19,36.15,36.15,18500.0,33.3854,33.3854,33.3485,33.3485,18500.0
2014-09-23 13:20:00,36.16,36.17,36.15,36.17,16500.0,33.3577,33.367,33.3485,33.367,16500.0
2014-09-23 13:25:00,36.16,36.18,36.15,36.16,19900.0,33.3577,33.3762,33.3485,33.3577,19900.0
2014-09-23 13:30:00,36.16,36.17,36.15,36.17,41100.0,33.3577,33.367,33.3485,33.367,41100.0
2014-09-23 13:35:00,36.17,36.17,36.14,36.17,50500.0,33.367,33.367,33.3393,33.367,50500.0
2014-09-23 13:40:00,36.17,36.17,36.16,36.16,14600.0,33.367,33.367,33.3577,33.3577,14600.0
2014-09-23 13:45:00,36.17,36.17,36.14,36.15,14900.0,33.367,33.367,33.3393,33.3485,14900.0
2014-09-23 13:50:00,36.16,36.16,36.13,36.14,13800.0,33.3577,33.3577,33.3301,33.3393,13800.0
2014-09-23 13:55:00,36.14,36.14,36.1,36.11,16300.0,33.3393,33.3393,33.3024,33.3116,16300.0
2014-09-23 14:00:00,36.11,36.11,36.05,36.09,52800.0,33.3116,33.3116,33.2562,33.2931,52800.0
2014-09-23 14:05:00,36.09,36.1,36.07,36.08,13200.0,33.2931,33.3024,33.2747,33.2839,13200.0
2014-09-23 14:10:00,36.08,36.16,36.08,36.13,83700.0,33.2839,33.3577,33.2839,33.3301,83700.0
2014-09-23 14:15:00,36.15,36.15,36.11,36.12,42600.0,33.3485,33.3485,33.3116,33.3208,42600.0
2014-09-23 14:20:00,36.12,36.15,36.11,36.11,28200.0,33.3208,33.3485,33.3116,33.3116,28200.0
2014-09-23 14:25:00,36.12,36.13,36.09,36.12,23100.0,33.3208,33.3301,33.2931,33.3208,23100.0
2014-09-23 14:30:00,36.12,36.12,36.09,36.09,32900.0,33.3208,33.3208,33.2931,33.2931,32900.0
2014-09-23 14:35:00,36.1,36.1,36.06,36.06,37900.0,33.3024,33.3024,33.2655,33.2655,37900.0
2014-09-23 14:40:00,36.06,36.07,36.03,36.04,53300.0,33.2655,33.2747,33.2378,33.247,53300.0
2014-09-23 14:45:00,36.05,36.05,36.03,36.03,46100.0,33.2562,33.2562,33.2378,33.2378,46100.0
2014-09-23 14:50:00,36.04,36.05,36.01,36.01,63800.0,33.247,33.2562,33.2193,33.2193,63800.0
2014-09-23 14:55:00,36.01,36.01,36.0,36.01,71700.0,33.2193,33.2193,33.2101,33.2193,71700.0
2014-09-23 15:00:00,36.01,36.04,36.0,36.02,57100.0,33.2193,33.247,33.2101,33.2286,57100.0
2014-09-23 15:05:00,36.03,36.04,36.01,36.01,42300.0,33.2378,33.247,33.2193,33.2193,42300.0
2014-09-23 15:10:00,36.01,36.02,35.99,36.0,86000.0,33.2193,33.2286,33.2009,33.2101,86000.0
2014-09-23 15:15:00,36.0,36.03,35.99,35.99,160000.0,33.2101,33.2378,33.2009,33.2009,160000.0
2014-09-23 15:20:00,36.0,36.0,35.99,36.0,31500.0,33.2101,33.2101,33.2009,33.2101,31500.0
2014-09-23 15:25:00,36.0,36.0,35.99,36.0,54200.0,33.2101,33.2101,33.2009,33.2101,54200.0
2014-09-23 15:30:00,36.0,36.0,35.99,36.0,63700.0,33.2101,33.2101,33.2009,33.2101,63700.0
2014-09-23 15:35:00,36.0,36.02,35.99,35.99,93000.0,33.2101,33.2286,33.2009,33.2009,93000.0
2014-09-23 15:40:00,36.0,36.0,35.99,36.0,47100.0,33.2101,33.2101,33.2009,33.2101,47100.0
2014-09-23 15:45:00,36.0,36.01,35.97,35.98,175300.0,33.2101,33.2193,33.1824,33.1917,175300.0
2014-09-23 15:50:00,35.98,35.98,35.93,35.95,118100.0,33.1917,33.1917,33.1455,33.164,118100.0
2014-09-23 15:55:00,35.95,35.95,35.85,35.85,593400.0,33.164,33.164,33.0717,33.0717,593400.0
2014-09-24 09:30:00,35.99,36.15,35.95,36.09,52500.0,33.2009,33.3485,33.164,33.2931,52500.0
2014-09-24 09:35:00,36.09,36.27,36.09,36.26,48500.0,33.2931,33.4592,33.2931,33.45,48500.0
2014-09-24 09:40:00,36.26,36.28,36.22,36.25,56700.0,33.45,33.4684,33.4131,33.4408,56700.0
2014-09-24 09:45:00,36.25,36.25,36.19,36.23,28700.0,33.4408,33.4408,33.3854,33.4223,28700.0
2014-09-24 09:50:00,36.22,36.23,36.13,36.18,132300.0,33.4131,33.4223,33.3301,33.3762,132300.0
2014-09-24 09:55:00,36.17,36.22,36.17,36.2,79200.0,33.367,33.4131,33.367,33.3946,79200.0
2014-09-24 10:00:00,36.19,36.26,36.16,36.25,118200.0,33.3854,33.45,33.3577,33.4408,118200.0
2014-09-24 10:05:00,36.26,36.29,36.24,36.29,28500.0,33.45,33.4777,33.4315,33.4777,28500.0
2014-09-24 10:10:00,36.29,36.32,36.27,36.3,30700.0,33.4777,33.5053,33.4592,33.4869,30700.0
2014-09-24 10:15:00,36.3,36.33,36.28,36.32,15400.0,33.4869,33.5146,33.4684,33.5053,15400.0
2014-09-24 10:20:00,36.32,36.34,36.29,36.3,39300.0,33.5053,33.5238,33.4777,33.4869,39300.0
2014-09-24 10:25:00,36.3,36.37,36.3,36.36,37400.0,33.4869,33.5515,33.4869,33.5422,37400.0
2014-09-24 10:30:00,36.35,36.39,36.34,36.39,102900.0,33.533,33.5699,33.5238,33.5699,102900.0
2014-09-24 10:35:00,36.39,36.43,36.37,36.43,35100.0,33.5699,33.6068,33.5515,33.6068,35100.0
2014-09-24 10:40:00,36.43,36.44,36.43,36.44,10200.0,33.6068,33.616,33.6068,33.616,10200.0
2014-09-24 10:45:00,36.44,36.45,36.43,36.45,30700.0,33.616,33.6253,33.6068,33.6253,30700.0
2014-09-24 10:50:00,36.44,36.45,36.43,36.44,59300.0,33.616,33.6253,33.6068,33.616,59300.0
2014-09-24 10:55:00,36.44,36.46,36.43,36.45,21300.0,33.616,33.6345,33.6068,33.6253,21300.0
2014-09-24 11:00:00,36.46,36.48,36.45,36.48,113300.0,33.6345,33.6529,33.6253,33.6529,113300.0
2014-09-24 11:05:00,36.48,36.5,36.47,36.5,21400.0,33.6529,33.6714,33.6437,33.6714,21400.0
2014-09-24 11:10:00,36.5,36.5,36.49,36.5,144900.0,33.6714,33.6714,33.6622,33.6714,144900.0
2014-09-24 11:15:00,36.5,36.5,36.48,36.5,161200.0,33.6714,33.6714,33.6529,33.6714,161200.0
2014-09-24 11:20:00,36.5,36.53,36.5,36.53,29100.0,33.6714,33.6991,33.6714,33.6991,29100.0
2014-09-24 11:25:00,36.52,36.56,36.52,36.55,25200.0,33.6898,33.7267,33.6898,33.7175,25200.0
2014-09-24 11:30:00,36.55,36.57,36.52,36.53,23800.0,33.7175,33.736,33.6898,33.6991,23800.0
2014-09-24 11:35:00,36.53,36.55,36.52,36.54,7100.0,33.6991,33.7175,33.6898,33.7083,7100.0
2014-09-24 11:40:00,36.54,36.55,36.51,36.54,26300.0,33.7083,33.7175,33.6806,33.7083,26300.0
2014-09-24 11:45:00,36.53,36.55,36.52,36.52,32600.0,33.6991,33.7175,33.6898,33.6898,32600.0
2014-09-24 11:50:00,36.53,36.54,36.5,36.51,31200.0,33.6991,33.7083,33.6714,33.6806,31200.0
2014-09-24 11:55:00,36.51,36.55,36.51,36.54,15000.0,33.6806,33.7175,33.6806,33.7083,15000.0
2014-09-24 12:00:00,36.53,36.55,36.53,36.54,13100.0,33.6991,33.7175,33.6991,33.7083,13100.0
2014-09-24 12:05:00,36.55,36.55,36.53,36.54,10000.0,33.7175,33.7175,33.6991,33.7083,10000.0
2014-09-24 12:10:00,36.55,36.55,36.5,36.53,20100.0,33.7175,33.7175,33.6714,33.6991,20100.0
2014-09-24 12:15:00,36.52,36.54,36.47,36.47,26100.0,33.6898,33.7083,33.6437,33.6437,26100.0
2014-09-24 12:20:00,36.48,36.49,36.48,36.49,14600.0,33.6529,33.6622,33.6529,33.6622,14600.0
2014-09-24 12:25:00,36.48,36.5,36.48,36.5,9600.0,33.6529,33.6714,33.6529,33.6714,9600.0
2014-09-24 12:30:00,36.5,36.5,36.49,36.5,9300.0,33.6714,33.6714,33.6622,33.6714,9300.0
2014-09-24 12:35:00,36.5,36.5,36.47,36.47,23000.0,33.6714,33.6714,33.6437,33.6437,23000.0
2014-09-24 12:40:00,36.48,36.48,36.47,36.47,8300.0,33.6529,33.6529,33.6437,33.6437,8300.0
2014-09-24 12:45:00,36.48,36.48,36.45,36.45,10400.0,33.6529,33.6529,33.6253,33.6253,10400.0
2014-09-24 12:50:00,36.45,36.46,36.45,36.46,25500.0,33.6253,33.6345,33.6253,33.6345,25500.0
2014-09-24 12:55:00,36.46,36.46,36.45,36.45,15200.0,33.6345,33.6345,33.6253,33.6253,15200.0
2014-09-24 13:00:00,36.45,36.47,36.44,36.44,87100.0,33.6253,33.6437,33.616,33.616,87100.0
2014-09-24 13:05:00,36.44,36.49,36.44,36.48,26000.0,33.616,33.6622,33.616,33.6529,26000.0
2014-09-24 13:10:00,36.49,36.5,36.48,36.5,7800.0,33.6622,33.6714,33.6529,33.6714,7800.0
2014-09-24 13:15:00,36.5,36.5,36.49,36.5,114700.0,33.6714,33.6714,33.6622,33.6714,114700.0
2014-09-24 13:20:00,36.5,36.5,36.48,36.49,41300.0,33.6714,33.6714,33.6529,33.6622,41300.0
2014-09-24 13:25:00,36.49,36.52,36.48,36.52,11400.0,33.6622,33.6898,33.6529,33.6898,11400.0
2014-09-24 13:30:00,36.51,36.54,36.51,36.52,10100.0,33.6806,33.7083,33.6806,33.6898,10100.0
2014-09-24 13:35:00,36.53,36.53,36.52,36.53,12400.0,33.6991,33.6991,33.6898,33.6991,12400.0
2014-09-24 13:40:00,36.53,36.54,36.52,36.54,26700.0,33.6991,33.7083,33.6898,33.7083,26700.0
2014-09-24 13:45:00,36.54,36.55,36.52,36.55,109000.0,33.7083,33.7175,33.6898,33.7175,109000.0
2014-09-24 13:50:00,36.55,36.56,36.55,36.55,216700.0,33.7175,33.7267,33.7175,33.7175,216700.0
2014-09-24 13:55:00,36.55,36.57,36.54,36.56,21200.0,33.7175,33.736,33.7083,33.7267,21200.0
2014-09-24 14:00:00,36.55,36.57,36.54,36.55,39400.0,33.7175,33.736,33.7083,33.7175,39400.0
2014-09-24 14:05:00,36.55,36.56,36.54,36.55,8400.0,33.7175,33.7267,33.7083,33.7175,8400.0
2014-09-24 14:10:00,36.56,36.56,36.54,36.54,11800.0,33.7267,33.7267,33.7083,33.7083,11800.0
2014-09-24 14:15:00,36.54,36.56,36.54,36.55,21300.0,33.7083,33.7267,33.7083,33.7175,21300.0
2014-09-24 14:20:00,36.55,36.56,36.52,36.52,10800.0,33.7175,33.7267,33.6898,33.6898,10800.0
2014-09-24 14:25:00,36.52,36.6,36.52,36.58,19400.0,33.6898,33.7636,33.6898,33.7452,19400.0
2014-09-24 14:30:00,36.58,36.59,36.56,36.57,18700.0,33.7452,33.7544,33.7267,33.736,18700.0
2014-09-24 14:35:00,36.57,36.6,36.57,36.59,18200.0,33.736,33.7636,33.736,33.7544,18200.0
2014-09-24 14:40:00,36.58,36.59,36.56,36.58,13400.0,33.7452,33.7544,33.7267,33.7452,13400.0
2014-09-24 14:45:00,36.57,36.59,36.57,36.59,13400.0,33.736,33.7544,33.736,33.7544,13400.0
2014-09-24 14:50:00,36.59,36.59,36.56,36.57,25700.0,33.7544,33.7544,33.7267,33.736,25700.0
2014-09-24 14:55:00,36.56,36.59,36.56,36.57,49900.0,33.7267,33.7544,33.7267,33.736,49900.0
2014-09-24 15:00:00,36.58,36.59,36.55,36.58,167900.0,33.7452,33.7544,33.7175,33.7452,167900.0
2014-09-24 15:05:00,36.58,36.58,36.55,36.55,96800.0,33.7452,33.7452,33.7175,33.7175,96800.0
2014-09-24 15:10:00,36.54,36.56,36.53,36.55,22300.0,33.7083,33.7267,33.6991,33.7175,22300.0
2014-09-24 15:15:00,36.55,36.55,36.52,36.52,157200.0,33.7175,33.7175,33.6898,33.6898,157200.0
2014-09-24 15:20:00,36.52,36.53,36.52,36.52,130600.0,33.6898,33.6991,33.6898,33.6898,130600.0
2014-09-24 15:25:00,36.52,36.55,36.52,36.53,23400.0,33.6898,33.7175,33.6898,33.6991,23400.0
2014-09-24 15:30:00,36.54,36.55,36.54,36.55,111700.0,33.7083,33.7175,33.7083,33.7175,111700.0
2014-09-24 15:35:00,36.55,36.55,36.54,36.55,107700.0,33.7175,33.7175,33.7083,33.7175,107700.0
2014-09-24 15:40:00,36.55,36.56,36.54,36.55,68400.0,33.7175,33.7267,33.7083,33.7175,68400.0
2014-09-24 15:45:00,36.55,36.6,36.54,36.59,107600.0,33.7175,33.7636,33.7083,33.7544,107600.0
2014-09-24 15:50:00,36.59,36.63,36.59,36.62,287900.0,33.7544,33.7913,33.7544,33.7821,287900.0
2014-09-24 15:55:00,36.62,36.63,36.57,36.59,161000.0,33.7821,33.7913,33.736,33.7544,161000.0
2014-09-25 09:30:00,36.57,36.59,36.49,36.51,41900.0,33.736,33.7544,33.6622,33.6806,41900.0
2014-09-25 09:35:00,36.51,36.56,36.48,36.5,20200.0,33.6806,33.7267,33.6529,33.6714,20200.0
2014-09-25 09:40:00,36.49,36.5,36.43,36.44,32500.0,33.6622,33.6714,33.6068,33.616,32500.0
2014-09-25 09:45:00,36.44,36.49,36.43,36.43,49900.0,33.616,33.6622,33.6068,33.6068,49900.0
2014-09-25 09:50:00,36.43,36.47,36.39,36.46,78100.0,33.6068,33.6437,33.5699,33.6345,78100.0
2014-09-25 09:55:00,36.45,36.47,36.39,36.39,20900.0,33.6253,33.6437,33.5699,33.5699,20900.0
2014-09-25 10:00:00,36.4,36.42,36.34,36.35,47600.0,33.5791,33.5976,33.5238,33.533,47600.0
2014-09-25 10:05:00,36.35,36.39,36.35,36.38,17800.0,33.533,33.5699,33.533,33.5607,17800.0
2014-09-25 10:10:00,36.37,36.37,36.3,36.31,30100.0,33.5515,33.5515,33.4869,33.4961,30100.0
2014-09-25 10:15:00,36.31,36.31,36.25,36.25,49600.0,33.4961,33.4961,33.4408,33.4408,49600.0
2014-09-25 10:20:00,36.25,36.26,36.19,36.19,88000.0,33.4408,33.45,33.3854,33.3854,88000.0
2014-09-25 10:25:00,36.2,36.22,36.19,36.21,52900.0,33.3946,33.4131,33.3854,33.4039,52900.0
2014-09-25 10:30:00,36.2,36.22,36.17,36.21,21700.0,33.3946,33.4131,33.367,33.4039,21700.0
2014-09-25 10:35:00,36.21,36.24,36.2,36.22,20800.0,33.4039,33.4315,33.3946,33.4131,20800.0
2014-09-25 10:40:00,36.21,36.22,36.18,36.2,25900.0,33.4039,33.4131,33.3762,33.3946,25900.0
2014-09-25 10:45:00,36.2,36.2,36.12,36.15,31100.0,33.3946,33.3946,33.3208,33.3485,31100.0
2014-09-25 10:50:00,36.16,36.21,36.16,36.2,17600.0,33.3577,33.4039,33.3577,33.3946,17600.0
2014-09-25 10:55:00,36.2,36.29,36.19,36.29,16600.0,33.3946,33.4777,33.3854,33.4777,16600.0
2014-09-25 11:00:00,36.29,36.29,36.25,36.27,7400.0,33.4777,33.4777,33.4408,33.4592,7400.0
2014-09-25 11:05:00,36.27,36.27,36.22,36.27,18100.0,33.4592,33.4592,33.4131,33.4592,18100.0
2014-09-25 11:10:00,36.27,36.27,36.25,36.26,5400.0,33.4592,33.4592,33.4408,33.45,5400.0
2014-09-25 11:15:00,36.25,36.26,36.23,36.25,9000.0,33.4408,33.45,33.4223,33.4408,9000.0
2014-09-25 11:20:00,36.25,36.28,36.25,36.28,10300.0,33.4408,33.4684,33.4408,33.4684,10300.0
2014-09-25 11:25:00,36.28,36.3,36.27,36.3,7500.0,33.4684,33.4869,33.4592,33.4869,7500.0
2014-09-25 11:30:00,36.3,36.31,36.26,36.27,22300.0,33.4869,33.4961,33.45,33.4592,22300.0
2014-09-25 11:35:00,36.28,36.31,36.28,36.3,8800.0,33.4684,33.4961,33.4684,33.4869,8800.0
2014-09-25 11:40:00,36.29,36.3,36.28,36.28,20500.0,33.4777,33.4869,33.4684,33.4684,20500.0
2014-09-25 11:45:00,36.28,36.3,36.28,36.28,14200.0,33.4684,33.4869,33.4684,33.4684,14200.0
2014-09-25 11:50:00,36.29,36.32,36.29,36.32,16700.0,33.4777,33.5053,33.4777,33.5053,16700.0
2014-09-25 11:55:00,36.31,36.32,36.3,36.32,18800.0,33.4961,33.5053,33.4869,33.5053,18800.0
2014-09-25 12:00:00,36.32,36.35,36.32,36.35,17000.0,33.5053,33.533,33.5053,33.533,17000.0
2014-09-25 12:05:00,36.35,36.38,36.34,36.38,19400.0,33.533,33.5607,33.5238,33.5607,19400.0
2014-09-25 12:10:00,36.38,36.4,36.38,36.39,8800.0,33.5607,33.5791,33.5607,33.5699,8800.0
2014-09-25 12:15:00,36.4,36.43,36.38,36.41,31500.0,33.5791,33.6068,33.5607,33.5884,31500.0
2014-09-25 12:20:00,36.41,36.42,36.38,36.42,10400.0,33.5884,33.5976,33.5607,33.5976,10400.0
2014-09-25 12:25:00,36.41,36.41,36.32,36.32,14500.0,33.5884,33.5884,33.5053,33.5053,14500.0
2014-09-25 12:30:00,36.32,36.34,36.31,36.33,5000.0,33.5053,33.5238,33.4961,33.5146,5000.0
2014-09-25 12:35:00,36.32,36.34,36.31,36.33,8100.0,33.5053,33.5238,33.4961,33.5146,8100.0
2014-09-25 12:40:00,36.34,36.34,36.32,36.33,3400.0,33.5238,33.5238,33.5053,33.5146,3400.0
2014-09-25 12:45:00,36.33,36.33,36.3,36.31,9500.0,33.5146,33.5146,33.4869,33.4961,9500.0
2014-09-25 12:50:00,36.3,36.3,36.28,36.29,6100.0,33.4869,33.4869,33.4684,33.4777,6100.0
2014-09-25 12:55:00,36.3,36.31,36.29,36.3,2600.0,33.4869,33.4961,33.4777,33.4869,2600.0
2014-09-25 13:00:00,36.3,36.31,36.27,36.28,9100.0,33.4869,33.4961,33.4592,33.4684,9100.0
2014-09-25 13:05:00,36.29,36.3,36.22,36.22,67100.0,33.4777,33.4869,33.4131,33.4131,67100.0
2014-09-25 13:10:00,36.23,36.25,36.23,36.24,10600.0,33.4223,33.4408,33.4223,33.4315,10600.0
2014-09-25 13:15:00,36.24,36.25,36.23,36.24,6600.0,33.4315,33.4408,33.4223,33.4315,6600.0
2014-09-25 13:20:00,36.24,36.25,36.22,36.22,9400.0,33.4315,33.4408,33.4131,33.4131,9400.0
2014-09-25 13:25:00,36.23,36.25,36.21,36.25,14800.0,33.4223,33.4408,33.4039,33.4408,14800.0
2014-09-25 13:30:00,36.25,36.25,36.23,36.24,4100.0,33.4408,33.4408,33.4223,33.4315,4100.0
2014-09-25 13:35:00,36.24,36.25,36.23,36.23,22200.0,33.4315,33.4408,33.4223,33.4223,22200.0
2014-09-25 13:40:00,36.22,36.25,36.22,36.25,8600.0,33.4131,33.4408,33.4131,33.4408,8600.0
2014-09-25 13:45:00,36.25,36.25,36.2,36.23,7200.0,33.4408,33.4408,33.3946,33.4223,7200.0
2014-09-25 13:50:00,36.22,36.24,36.18,36.18,13900.0,33.4131,33.4315,33.3762,33.3762,13900.0
2014-09-25 13:55:00,36.18,36.23,36.17,36.23,14700.0,33.3762,33.4223,33.367,33.4223,14700.0
2014-09-25 14:00:00,36.23,36.23,36.2,36.23,4900.0,33.4223,33.4223,33.3946,33.4223,4900.0
2014-09-25 14:05:00,36.23,36.27,36.23,36.26,9700.0,33.4223,33.4592,33.4223,33.45,9700.0
2014-09-25 14:10:00,36.26,36.26,36.24,36.25,4000.0,33.45,33.45,33.4315,33.4408,4000.0
2014-09-25 14:15:00,36.26,36.26,36.23,36.25,7700.0,33.45,33.45,33.4223,33.4408,7700.0
2014-09-25 14:20:00,36.25,36.27,36.24,36.25,5100.0,33.4408,33.4592,33.4315,33.4408,5100.0
2014-09-25 14:25:00,36.24,36.28,36.24,36.28,2100.0,33.4315,33.4684,33.4315,33.4684,2100.0
2014-09-25 14:30:00,36.27,36.29,36.26,36.29,12100.0,33.4592,33.4777,33.45,33.4777,12100.0
2014-09-25 14:35:00,36.29,36.3,36.28,36.29,7800.0,33.4777,33.4869,33.4684,33.4777,7800.0
2014-09-25 14:40:00,36.28,36.29,36.28,36.29,1700.0,33.4684,33.4777,33.4684,33.4777,1700.0
2014-09-25 14:45:00,36.29,36.33,36.29,36.3,12400.0,33.4777,33.5146,33.4777,33.4869,12400.0
2014-09-25 14:50:00,36.3,36.34,36.3,36.33,33200.0,33.4869,33.5238,33.4869,33.5146,33200.0
2014-09-25 14:55:00,36.34,36.34,36.3,36.32,15200.0,33.5238,33.5238,33.4869,33.5053,15200.0
2014-09-25 15:00:00,36.32,36.35,36.31,36.33,38100.0,33.5053,33.533,33.4961,33.5146,38100.0
2014-09-25 15:05:00,36.34,36.36,36.33,36.36,12100.0,33.5238,33.5422,33.5146,33.5422,12100.0
2014-09-25 15:10:00,36.36,36.36,36.32,36.34,16800.0,33.5422,33.5422,33.5053,33.5238,16800.0
2014-09-25 15:15:00,36.34,36.38,36.34,36.34,24600.0,33.5238,33.5607,33.5238,33.5238,24600.0
2014-09-25 15:20:00,36.34,36.35,36.3,36.33,27100.0,33.5238,33.533,33.4869,33.5146,27100.0
2014-09-25 15:25:00,36.34,36.34,36.31,36.32,16200.0,33.5238,33.5238,33.4961,33.5053,16200.0
2014-09-25 15:30:00,36.32,36.33,36.31,36.32,24200.0,33.5053,33.5146,33.4961,33.5053,24200.0
2014-09-25 15:35:00,36.32,36.37,36.3,36.37,36500.0,33.5053,33.5515,33.4869,33.5515,36500.0
2014-09-25 15:40:00,36.37,36.38,36.36,36.38,45900.0,33.5515,33.5607,33.5422,33.5607,45900.0
2014-09-25 15:45:00,36.38,36.39,36.36,36.39,67200.0,33.5607,33.5699,33.5422,33.5699,67200.0
2014-09-25 15:50:00,36.39,36.41,36.37,36.39,81800.0,33.5699,33.5884,33.5515,33.5699,81800.0
2014-09-25 15:55:00,36.38,36.39,36.29,36.32,129200.0,33.5607,33.5699,33.4777,33.5053,129200.0
2014-09-26 09:30:00,36.36,36.42,36.31,36.35,12600.0,33.5422,33.5976,33.4961,33.533,12600.0
2014-09-26 09:35:00,36.38,36.39,36.3,36.3,11300.0,33.5607,33.5699,33.4869,33.4869,11300.0
2014-09-26 09:40:00,36.31,36.37,36.31,36.37,31500.0,33.4961,33.5515,33.4961,33.5515,31500.0
2014-09-26 09:45:00,36.37,36.41,36.35,36.38,53800.0,33.5515,33.5884,33.533,33.5607,53800.0
2014-09-26 09:50:00,36.38,36.41,36.34,36.37,24700.0,33.5607,33.5884,33.5238,33.5515,24700.0
2014-09-26 09:55:00,36.37,36.39,36.33,36.38,22100.0,33.5515,33.5699,33.5146,33.5607,22100.0
2014-09-26 10:00:00,36.38,36.45,36.37,36.42,18100.0,33.5607,33.6253,33.5515,33.5976,18100.0
2014-09-26 10:05:00,36.43,36.44,36.39,36.4,7800.0,33.6068,33.616,33.5699,33.5791,7800.0
2014-09-26 10:10:00,36.4,36.45,36.38,36.38,31000.0,33.5791,33.6253,33.5607,33.5607,31000.0
2014-09-26 10:15:00,36.38,36.43,36.35,36.42,39300.0,33.5607,33.6068,33.533,33.5976,39300.0
2014-09-26 10:20:00,36.42,36.47,36.42,36.46,10700.0,33.5976,33.6437,33.5976,33.6345,10700.0
2014-09-26 10:25:00,36.46,36.54,36.45,36.5,25200.0,33.6345,33.7083,33.6253,33.6714,25200.0
2014-09-26 10:30:00,36.5,36.5,36.4,36.43,29100.0,33.6714,33.6714,33.5791,33.6068,29100.0
2014-09-26 10:35:00,36.43,36.43,36.38,36.42,25500.0,33.6068,33.6068,33.5607,33.5976,25500.0
2014-09-26 10:40:00,36.42,36.42,36.4,36.41,11700.0,33.5976,33.5976,33.5791,33.5884,11700.0
2014-09-26 10:45:00,36.4,36.4,36.33,36.36,12100.0,33.5791,33.5791,33.5146,33.5422,12100.0
2014-09-26 10:50:00,36.35,36.36,36.32,36.33,18000.0,33.533,33.5422,33.5053,33.5146,18000.0
2014-09-26 10:55:00,36.33,36.38,36.32,36.38,20300.0,33.5146,33.5607,33.5053,33.5607,20300.0
2014-09-26 11:00:00,36.38,36.44,36.38,36.4,27900.0,33.5607,33.616,33.5607,33.5791,27900.0
2014-09-26 11:05:00,36.4,36.4,36.31,36.34,49700.0,33.5791,33.5791,33.4961,33.5238,49700.0
2014-09-26 11:10:00,36.34,36.35,36.24,36.25,59200.0,33.5238,33.533,33.4315,33.4408,59200.0
2014-09-26 11:15:00,36.24,36.25,36.22,36.22,7800.0,33.4315,33.4408,33.4131,33.4131,7800.0
2014-09-26 11:20:00,36.22,36.23,36.19,36.23,18200.0,33.4131,33.4223,33.3854,33.4223,18200.0
2014-09-26 11:25:00,36.23,36.29,36.23,36.28,9400.0,33.4223,33.4777,33.4223,33.4684,9400.0
2014-09-26 11:30:00,36.28,36.31,36.25,36.3,23900.0,33.4684,33.4961,33.4408,33.4869,23900.0
2014-09-26 11:35:00,36.29,36.31,36.26,36.31,8500.0,33.4777,33.4961,33.45,33.4961,8500.0
2014-09-26 11:40:00,36.3,36.3,36.26,36.29,15000.0,33.4869,33.4869,33.45,33.4777,15000.0
2014-09-26 11:45:00,36.28,36.33,36.28,36.32,60500.0,33.4684,33.5146,33.4684,33.5053,60500.0
2014-09-26 11:50:00,36.33,36.35,36.33,36.34,10200.0,33.5146,33.533,33.5146,33.5238,10200.0
2014-09-26 11:55:00,36.34,36.38,36.34,36.35,11100.0,33.5238,33.5607,33.5238,33.533,11100.0
2014-09-26 12:00:00,36.35,36.38,36.34,36.38,25500.0,33.533,33.5607,33.5238,33.5607,25500.0
2014-09-26 12:05:00,36.38,36.4,36.37,36.4,7400.0,33.5607,33.5791,33.5515,33.5791,7400.0
2014-09-26 12:10:00,36.4,36.4,36.39,36.39,1000.0,33.5791,33.5791,33.5699,33.5699,1000.0
2014-09-26 12:15:00,36.4,36.42,36.38,36.42,36800.0,33.5791,33.5976,33.5607,33.5976,36800.0
2014-09-26 12:20:00,36.42,36.43,36.42,36.42,2000.0,33.5976,33.6068,33.5976,33.5976,2000.0
2014-09-26 12:25:00,36.43,36.46,36.43,36.46,18900.0,33.6068,33.6345,33.6068,33.6345,18900.0
2014-09-26 12:30:00,36.46,36.48,36.45,36.46,21400.0,33.6345,33.6529,33.6253,33.6345,21400.0
2014-09-26 12:35:00,36.45,36.46,36.44,36.45,5700.0,33.6253,33.6345,33.616,33.6253,5700.0
2014-09-26 12:40:00,36.45,36.45,36.44,36.44,1100.0,33.6253,33.6253,33.616,33.616,1100.0
2014-09-26 12:45:00,36.44,36.45,36.44,36.45,900.0,33.616,33.6253,33.616,33.6253,900.0
2014-09-26 12:50:00,36.45,36.45,36.44,36.44,1700.0,33.6253,33.6253,33.616,33.616,1700.0
2014-09-26 12:55:00,36.45,36.48,36.43,36.48,33900.0,33.6253,33.6529,33.6068,33.6529,33900.0
2014-09-26 13:00:00,36.47,36.48,36.46,36.48,3700.0,33.6437,33.6529,33.6345,33.6529,3700.0
2014-09-26 13:05:00,36.48,36.48,36.47,36.47,3900.0,33.6529,33.6529,33.6437,33.6437,3900.0
2014-09-26 13:10:00,36.47,36.48,36.47,36.48,3700.0,33.6437,33.6529,33.6437,33.6529,3700.0
2014-09-26 13:15:00,36.47,36.49,36.47,36.49,5300.0,33.6437,33.6622,33.6437,33.6622,5300.0
2014-09-26 13:20:00,36.49,36.5,36.48,36.49,4100.0,33.6622,33.6714,33.6529,33.6622,4100.0
2014-09-26 13:25:00,36.49,36.5,36.47,36.47,16900.0,33.6622,33.6714,33.6437,33.6437,16900.0
2014-09-26 13:30:00,36.46,36.47,36.46,36.47,5600.0,33.6345,33.6437,33.6345,33.6437,5600.0
2014-09-26 13:35:00,36.47,36.5,36.46,36.5,19500.0,33.6437,33.6714,33.6345,33.6714,19500.0
2014-09-26 13:40:00,36.48,36.48,36.47,36.48,3100.0,33.6529,33.6529,33.6437,33.6529,3100.0
2014-09-26 13:45:00,36.48,36.51,36.48,36.51,8500.0,33.6529,33.6806,33.6529,33.6806,8500.0
2014-09-26 13:50:00,36.51,36.51,36.5,36.51,2100.0,33.6806,33.6806,33.6714,33.6806,2100.0
2014-09-26 13:55:00,36.51,36.54,36.49,36.53,22700.0,33.6806,33.7083,33.6622,33.6991,22700.0
2014-09-26 14:00:00,36.53,36.58,36.53,36.58,16400.0,33.6991,33.7452,33.6991,33.7452,16400.0
2014-09-26 14:05:00,36.58,36.61,36.56,36.61,15500.0,33.7452,33.7729,33.7267,33.7729,15500.0
2014-09-26 14:10:00,36.61,36.63,36.6,36.6,24400.0,33.7729,33.7913,33.7636,33.7636,24400.0
2014-09-26 14:15:00,36.61,36.69,36.61,36.68,11300.0,33.7729,33.8467,33.7729,33.8374,11300.0
2014-09-26 14:20:00,36.69,36.7,36.67,36.68,22200.0,33.8467,33.8559,33.8282,33.8374,22200.0
2014-09-26 14:25:00,36.68,36.7,36.68,36.68,15000.0,33.8374,33.8559,33.8374,33.8374,15000.0
2014-09-26 14:30:00,36.69,36.71,36.68,36.7,17400.0,33.8467,33.8651,33.8374,33.8559,17400.0
2014-09-26 14:35:00,36.7,36.75,36.7,36.74,35100.0,33.8559,33.902,33.8559,33.8928,35100.0
2014-09-26 14:40:00,36.73,36.73,36.7,36.7,12700.0,33.8836,33.8836,33.8559,33.8559,12700.0
2014-09-26 14:45:00,36.7,36.71,36.69,36.69,37600.0,33.8559,33.8651,33.8467,33.8467,37600.0
2014-09-26 14:50:00,36.69,36.69,36.65,36.65,6600.0,33.8467,33.8467,33.8098,33.8098,6600.0
2014-09-26 14:55:00,36.66,36.66,36.61,36.64,67800.0,33.819,33.819,33.7729,33.8005,67800.0
2014-09-26 15:00:00,36.64,36.68,36.62,36.68,52000.0,33.8005,33.8374,33.7821,33.8374,52000.0
2014-09-26 15:05:00,36.68,36.69,36.65,36.65,7800.0,33.8374,33.8467,33.8098,33.8098,7800.0
2014-09-26 15:10:00,36.66,36.66,36.65,36.66,5200.0,33.819,33.819,33.8098,33.819,5200.0
2014-09-26 15:15:00,36.66,36.66,36.59,36.6,20100.0,33.819,33.819,33.7544,33.7636,20100.0
2014-09-26 15:20:00,36.59,36.62,36.59,36.59,15800.0,33.7544,33.7821,33.7544,33.7544,15800.0
2014-09-26 15:25:00,36.58,36.61,36.58,36.61,40300.0,33.7452,33.7729,33.7452,33.7729,40300.0
2014-09-26 15:30:00,36.61,36.63,36.59,36.6,19300.0,33.7729,33.7913,33.7544,33.7636,19300.0
2014-09-26 15:35:00,36.6,36.64,36.6,36.63,30100.0,33.7636,33.8005,33.7636,33.7913,30100.0
2014-09-26 15:40:00,36.63,36.63,36.59,36.6,25300.0,33.7913,33.7913,33.7544,33.7636,25300.0
2014-09-26 15:45:00,36.6,36.62,36.58,36.6,48300.0,33.7636,33.7821,33.7452,33.7636,48300.0
2014-09-26 15:50:00,36.6,36.66,36.6,36.63,54300.0,33.7636,33.819,33.7636,33.7913,54300.0
2014-09-26 15:55:00,36.62,36.66,36.61,36.63,114300.0,33.7821,33.819,33.7729,33.7913,114300.0
2014-09-29 09:30:00,36.3,36.3,36.23,36.25,67100.0,33.4869,33.4869,33.4223,33.4408,67100.0
2014-09-29 09:35:00,36.26,36.27,36.17,36.24,16400.0,33.45,33.4592,33.367,33.4315,16400.0
2014-09-29 09:40:00,36.23,36.3,36.22,36.29,78900.0,33.4223,33.4869,33.4131,33.4777,78900.0
2014-09-29 09:45:00,36.3,36.32,36.27,36.3,43100.0,33.4869,33.5053,33.4592,33.4869,43100.0
2014-09-29 09:50:00,36.3,36.42,36.3,36.41,33600.0,33.4869,33.5976,33.4869,33.5884,33600.0
2014-09-29 09:55:00,36.41,36.46,36.41,36.45,20600.0,33.5884,33.6345,33.5884,33.6253,20600.0
2014-09-29 10:00:00,36.45,36.45,36.32,36.36,49700.0,33.6253,33.6253,33.5053,33.5422,49700.0
2014-09-29 10:05:00,36.35,36.43,36.34,36.4,58200.0,33.533,33.6068,33.5238,33.5791,58200.0
2014-09-29 10:10:00,36.41,36.44,36.4,36.44,4600.0,33.5884,33.616,33.5791,33.616,4600.0
2014-09-29 10:15:00,36.45,36.54,36.44,36.54,39400.0,33.6253,33.7083,33.616,33.7083,39400.0
2014-09-29 10:20:00,36.54,36.55,36.52,36.55,16800.0,33.7083,33.7175,33.6898,33.7175,16800.0
2014-09-29 10:25:00,36.56,36.56,36.51,36.52,11400.0,33.7267,33.7267,33.6806,33.6898,11400.0
2014-09-29 10:30:00,36.52,36.55,36.52,36.54,31400.0,33.6898,33.7175,33.6898,33.7083,31400.0
2014-09-29 10:35:00,36.55,36.57,36.54,36.56,11900.0,33.7175,33.736,33.7083,33.7267,11900.0
2014-09-29 10:40:00,36.56,36.61,36.55,36.55,9700.0,33.7267,33.7729,33.7175,33.7175,9700.0
2014-09-29 10:45:00,36.54,36.56,36.47,36.47,14500.0,33.7083,33.7267,33.6437,33.6437,14500.0
2014-09-29 10:50:00,36.48,36.5,36.47,36.49,2700.0,33.6529,33.6714,33.6437,33.6622,2700.0
2014-09-29 10:55:00,36.49,36.5,36.47,36.5,8600.0,33.6622,33.6714,33.6437,33.6714,8600.0
2014-09-29 11:00:00,36.49,36.53,36.49,36.52,21200.0,33.6622,33.6991,33.6622,33.6898,21200.0
2014-09-29 11:05:00,36.51,36.54,36.51,36.52,7100.0,33.6806,33.7083,33.6806,33.6898,7100.0
2014-09-29 11:10:00,36.53,36.6,36.53,36.58,7100.0,33.6991,33.7636,33.6991,33.7452,7100.0
2014-09-29 11:15:00,36.58,36.61,36.58,36.59,13200.0,33.7452,33.7729,33.7452,33.7544,13200.0
2014-09-29 11:20:00,36.59,36.61,36.58,36.58,14300.0,33.7544,33.7729,33.7452,33.7452,14300.0
2014-09-29 11:25:00,36.59,36.59,36.55,36.55,12400.0,33.7544,33.7544,33.7175,33.7175,12400.0
2014-09-29 11:30:00,36.56,36.56,36.54,36.55,11400.0,33.7267,33.7267,33.7083,33.7175,11400.0
2014-09-29 11:35:00,36.55,36.56,36.54,36.56,10300.0,33.7175,33.7267,33.7083,33.7267,10300.0
2014-09-29 11:40:00,36.56,36.56,36.54,36.56,16400.0,33.7267,33.7267,33.7083,33.7267,16400.0
2014-09-29 11:45:00,36.55,36.56,36.55,36.56,23500.0,33.7175,33.7267,33.7175,33.7267,23500.0
2014-09-29 11:50:00,36.56,36.61,36.55,36.6,57100.0,33.7267,33.7729,33.7175,33.7636,57100.0
2014-09-29 11:55:00,36.6,36.66,36.6,36.65,40900.0,33.7636,33.819,33.7636,33.8098,40900.0
2014-09-29 12:00:00,36.66,36.66,36.65,36.65,8700.0,33.819,33.819,33.8098,33.8098,8700.0
2014-09-29 12:05:00,36.65,36.66,36.63,36.65,7000.0,33.8098,33.819,33.7913,33.8098,7000.0
2014-09-29 12:10:00,36.65,36.66,36.63,36.63,8200.0,33.8098,33.819,33.7913,33.7913,8200.0
2014-09-29 12:15:00,36.62,36.62,36.6,36.6,4000.0,33.7821,33.7821,33.7636,33.7636,4000.0
2014-09-29 12:20:00,36.61,36.62,36.59,36.6,5500.0,33.7729,33.7821,33.7544,33.7636,5500.0
2014-09-29 12:25:00,36.6,36.6,36.56,36.57,7400.0,33.7636,33.7636,33.7267,33.736,7400.0
2014-09-29 12:30:00,36.56,36.56,36.54,36.54,3400.0,33.7267,33.7267,33.7083,33.7083,3400.0
2014-09-29 12:35:00,36.54,36.54,36.49,36.49,4200.0,33.7083,33.7083,33.6622,33.6622,4200.0
2014-09-29 12:40:00,36.5,36.53,36.5,36.53,3600.0,33.6714,33.6991,33.6714,33.6991,3600.0
2014-09-29 12:45:00,36.54,36.54,36.51,36.52,4100.0,33.7083,33.7083,33.6806,33.6898,4100.0
2014-09-29 12:50:00,36.52,36.57,36.52,36.57,2800.0,33.6898,33.736,33.6898,33.736,2800.0
2014-09-29 12:55:00,36.57,36.59,36.57,36.58,5500.0,33.736,33.7544,33.736,33.7452,5500.0
2014-09-29 13:00:00,36.57,36.58,36.55,36.55,7500.0,33.736,33.7452,33.7175,33.7175,7500.0
2014-09-29 13:05:00,36.55,36.56,36.53,36.53,11800.0,33.7175,33.7267,33.6991,33.6991,11800.0
2014-09-29 13:10:00,36.54,36.54,36.52,36.52,6200.0,33.7083,33.7083,33.6898,33.6898,6200.0
2014-09-29 13:15:00,36.52,36.54,36.51,36.53,11800.0,33.6898,33.7083,33.6806,33.6991,11800.0
2014-09-29 13:20:00,36.53,36.53,36.5,36.5,12000.0,33.6991,33.6991,33.6714,33.6714,12000.0
2014-09-29 13:25:00,36.49,36.5,36.49,36.49,7200.0,33.6622,33.6714,33.6622,33.6622,7200.0
2014-09-29 13:30:00,36.5,36.52,36.5,36.51,14200.0,33.6714,33.6898,33.6714,33.6806,14200.0
2014-09-29 13:35:00,36.51,36.51,36.5,36.5,7800.0,33.6806,33.6806,33.6714,33.6714,7800.0
2014-09-29 13:40:00,36.5,36.5,36.46,36.47,11200.0,33.6714,33.6714,33.6345,33.6437,11200.0
2014-09-29 13:45:00,36.47,36.48,36.46,36.47,3400.0,33.6437,33.6529,33.6345,33.6437,3400.0
2014-09-29 13:50:00,36.48,36.54,36.48,36.54,20800.0,33.6529,33.7083,33.6529,33.7083,20800.0
2014-09-29 13:55:00,36.54,36.56,36.53,36.56,5400.0,33.7083,33.7267,33.6991,33.7267,5400.0
2014-09-29 14:00:00,36.55,36.58,36.55,36.56,9200.0,33.7175,33.7452,33.7175,33.7267,9200.0
2014-09-29 14:05:00,36.56,36.56,36.51,36.51,6300.0,33.7267,33.7267,33.6806,33.6806,6300.0
2014-09-29 14:10:00,36.51,36.52,36.51,36.51,12200.0,33.6806,33.6898,33.6806,33.6806,12200.0
2014-09-29 14:15:00,36.51,36.52,36.5,36.5,8000.0,33.6806,33.6898,33.6714,33.6714,8000.0
2014-09-29 14:20:00,36.5,36.51,36.47,36.48,15200.0,33.6714,33.6806,33.6437,33.6529,15200.0
2014-09-29 14:25:00,36.47,36.52,36.46,36.52,21100.0,33.6437,33.6898,33.6345,33.6898,21100.0
2014-09-29 14:30:00,36.52,36.57,36.51,36.57,14300.0,33.6898,33.736,33.6806,33.736,14300.0
2014-09-29 14:35:00,36.56,36.57,36.56,36.57,2100.0,33.7267,33.736,33.7267,33.736,2100.0
2014-09-29 14:40:00,36.57,36.59,36.56,36.57,17100.0,33.736,33.7544,33.7267,33.736,17100.0
2014-09-29 14:45:00,36.57,36.61,36.56,36.6,9300.0,33.736,33.7729,33.7267,33.7636,9300.0
2014-09-29 14:50:00,36.61,36.61,36.57,36.57,9300.0,33.7729,33.7729,33.736,33.736,9300.0
2014-09-29 14:55:00,36.57,36.63,36.56,36.63,13900.0,33.736,33.7913,33.7267,33.7913,13900.0
2014-09-29 15:00:00,36.63,36.66,36.63,36.65,16100.0,33.7913,33.819,33.7913,33.8098,16100.0
2014-09-29 15:05:00,36.65,36.67,36.64,36.65,10500.0,33.8098,33.8282,33.8005,33.8098,10500.0
2014-09-29 15:10:00,36.65,36.69,36.64,36.69,12900.0,33.8098,33.8467,33.8005,33.8467,12900.0
2014-09-29 15:15:00,36.7,36.7,36.66,36.7,47900.0,33.8559,33.8559,33.819,33.8559,47900.0
2014-09-29 15:20:00,36.7,36.73,36.7,36.72,19500.0,33.8559,33.8836,33.8559,33.8743,19500.0
2014-09-29 15:25:00,36.72,36.74,36.71,36.74,21900.0,33.8743,33.8928,33.8651,33.8928,21900.0
2014-09-29 15:30:00,36.73,36.73,36.71,36.73,29700.0,33.8836,33.8836,33.8651,33.8836,29700.0
2014-09-29 15:35:00,36.74,36.77,36.73,36.75,37900.0,33.8928,33.9205,33.8836,33.902,37900.0
2014-09-29 15:40:00,36.75,36.77,36.71,36.75,73500.0,33.902,33.9205,33.8651,33.902,73500.0
2014-09-29 15:45:00,36.75,36.79,36.74,36.75,60600.0,33.902,33.9389,33.8928,33.902,60600.0
2014-09-29 15:50:00,36.75,36.79,36.75,36.76,113100.0,33.902,33.9389,33.902,33.9112,113100.0
2014-09-29 15:55:00,36.77,36.8,36.76,36.8,279400.0,33.9205,33.9481,33.9112,33.9481,279400.0
2014-09-30 09:30:00,37.05,37.05,36.77,36.8,91800.0,34.1788,34.1788,33.9205,33.9481,91800.0
2014-09-30 09:35:00,36.78,36.95,36.78,36.87,28800.0,33.9297,34.0865,33.9297,34.0127,28800.0
2014-09-30 09:40:00,36.87,36.92,36.78,36.9,54500.0,34.0127,34.0588,33.9297,34.0404,54500.0
2014-09-30 09:45:00,36.91,37.04,36.87,36.99,160900.0,34.0496,34.1695,34.0127,34.1234,160900.0
2014-09-30 09:50:00,36.98,37.01,36.94,37.01,73600.0,34.1142,34.1419,34.0773,34.1419,73600.0
2014-09-30 09:55:00,37.01,37.01,36.89,36.96,42200.0,34.1419,34.1419,34.0312,34.0957,42200.0
2014-09-30 10:00:00,36.97,37.01,36.9,36.91,133000.0,34.105,34.1419,34.0404,34.0496,133000.0
2014-09-30 10:05:00,36.92,37.03,36.9,37.02,66000.0,34.0588,34.1603,34.0404,34.1511,66000.0
2014-09-30 10:10:00,37.01,37.02,36.99,37.01,21900.0,34.1419,34.1511,34.1234,34.1419,21900.0
2014-09-30 10:15:00,37.0,37.01,36.97,36.98,45700.0,34.1326,34.1419,34.105,34.1142,45700.0
2014-09-30 10:20:00,36.98,36.99,36.95,36.97,41400.0,34.1142,34.1234,34.0865,34.105,41400.0
2014-09-30 10:25:00,36.97,37.0,36.97,36.98,20900.0,34.105,34.1326,34.105,34.1142,20900.0
2014-09-30 10:30:00,36.97,37.01,36.97,37.0,35500.0,34.105,34.1419,34.105,34.1326,35500.0
2014-09-30 10:35:00,37.0,37.05,36.98,37.04,23700.0,34.1326,34.1788,34.1142,34.1695,23700.0
2014-09-30 10:40:00,37.04,37.07,37.04,37.05,20600.0,34.1695,34.1972,34.1695,34.1788,20600.0
2014-09-30 10:45:00,37.06,37.11,37.05,37.08,18100.0,34.188,34.2341,34.1788,34.2064,18100.0
2014-09-30 10:50:00,37.08,37.08,37.02,37.04,19000.0,34.2064,34.2064,34.1511,34.1695,19000.0
2014-09-30 10:55:00,37.05,37.05,36.99,37.02,31400.0,34.1788,34.1788,34.1234,34.1511,31400.0
2014-09-30 11:00:00,37.02,37.02,36.99,37.0,6900.0,34.1511,34.1511,34.1234,34.1326,6900.0
2014-09-30 11:05:00,36.99,37.06,36.99,37.05,23300.0,34.1234,34.188,34.1234,34.1788,23300.0
2014-09-30 11:10:00,37.05,37.06,37.01,37.04,62900.0,34.1788,34.188,34.1419,34.1695,62900.0
2014-09-30 11:15:00,37.03,37.05,37.02,37.02,23900.0,34.1603,34.1788,34.1511,34.1511,23900.0
2014-09-30 11:20:00,37.02,37.04,37.01,37.03,22400.0,34.1511,34.1695,34.1419,34.1603,22400.0
2014-09-30 11:25:00,37.04,37.05,37.02,37.03,14200.0,34.1695,34.1788,34.1511,34.1603,14200.0
2014-09-30 11:30:00,37.02,37.05,37.01,37.04,22600.0,34.1511,34.1788,34.1419,34.1695,22600.0
2014-09-30 11:35:00,37.03,37.05,37.02,37.04,27600.0,34.1603,34.1788,34.1511,34.1695,27600.0
2014-09-30 11:40:00,37.03,37.04,37.0,37.01,54600.0,34.1603,34.1695,34.1326,34.1419,54600.0
2014-09-30 11:45:00,37.01,37.02,37.0,37.01,15200.0,34.1419,34.1511,34.1326,34.1419,15200.0
2014-09-30 11:50:00,37.02,37.04,37.01,37.01,18400.0,34.1511,34.1695,34.1419,34.1419,18400.0
2014-09-30 11:55:00,37.02,37.03,37.01,37.02,28900.0,34.1511,34.1603,34.1419,34.1511,28900.0
2014-09-30 12:00:00,37.02,37.04,37.0,37.01,142600.0,34.1511,34.1695,34.1326,34.1419,142600.0
2014-09-30 12:05:00,37.01,37.04,37.0,37.01,49600.0,34.1419,34.1695,34.1326,34.1419,49600.0
2014-09-30 12:10:00,37.01,37.07,37.01,37.07,19300.0,34.1419,34.1972,34.1419,34.1972,19300.0
2014-09-30 12:15:00,37.08,37.1,37.05,37.08,22500.0,34.2064,34.2249,34.1788,34.2064,22500.0
2014-09-30 12:20:00,37.07,37.08,37.02,37.02,11900.0,34.1972,34.2064,34.1511,34.1511,11900.0
2014-09-30 12:25:00,37.02,37.03,37.01,37.02,10500.0,34.1511,34.1603,34.1419,34.1511,10500.0
2014-09-30 12:30:00,37.01,37.05,37.0,37.02,56000.0,34.1419,34.1788,34.1326,34.1511,56000.0
2014-09-30 12:35:00,37.02,37.04,36.96,37.04,122800.0,34.1511,34.1695,34.0957,34.1695,122800.0
2014-09-30 12:40:00,37.03,37.04,36.93,36.94,22500.0,34.1603,34.1695,34.0681,34.0773,22500.0
2014-09-30 12:45:00,36.94,36.99,36.94,36.98,18000.0,34.0773,34.1234,34.0773,34.1142,18000.0
2014-09-30 12:50:00,36.98,36.98,36.95,36.95,3800.0,34.1142,34.1142,34.0865,34.0865,3800.0
2014-09-30 12:55:00,36.96,36.97,36.92,36.92,7900.0,34.0957,34.105,34.0588,34.0588,7900.0
2014-09-30 13:00:00,36.92,36.93,36.9,36.9,6600.0,34.0588,34.0681,34.0404,34.0404,6600.0
2014-09-30 13:05:00,36.9,36.95,36.9,36.9,17000.0,34.0404,34.0865,34.0404,34.0404,17000.0
2014-09-30 13:10:00,36.91,36.91,36.89,36.89,3900.0,34.0496,34.0496,34.0312,34.0312,3900.0
2014-09-30 13:15:00,36.89,36.92,36.88,36.88,8800.0,34.0312,34.0588,34.0219,34.0219,8800.0
2014-09-30 13:20:00,36.89,36.89,36.85,36.86,6900.0,34.0312,34.0312,33.9943,34.0035,6900.0
2014-09-30 13:25:00,36.86,36.92,36.86,36.91,30500.0,34.0035,34.0588,34.0035,34.0496,30500.0
2014-09-30 13:30:00,36.91,36.91,36.89,36.91,17500.0,34.0496,34.0496,34.0312,34.0496,17500.0
2014-09-30 13:35:00,36.91,36.91,36.9,36.9,10100.0,34.0496,34.0496,34.0404,34.0404,10100.0
2014-09-30 13:40:00,36.9,36.91,36.88,36.88,23000.0,34.0404,34.0496,34.0219,34.0219,23000.0
2014-09-30 13:45:00,36.88,36.9,36.86,36.88,80100.0,34.0219,34.0404,34.0035,34.0219,80100.0
2014-09-30 13:50:00,36.88,36.88,36.86,36.88,8300.0,34.0219,34.0219,34.0035,34.0219,8300.0
2014-09-30 13:55:00,36.88,36.89,36.86,36.88,6700.0,34.0219,34.0312,34.0035,34.0219,6700.0
2014-09-30 14:00:00,36.88,36.9,36.86,36.89,34000.0,34.0219,34.0404,34.0035,34.0312,34000.0
2014-09-30 14:05:00,36.88,36.91,36.88,36.89,16700.0,34.0219,34.0496,34.0219,34.0312,16700.0
2014-09-30 14:10:00,36.9,36.91,36.87,36.89,10800.0,34.0404,34.0496,34.0127,34.0312,10800.0
2014-09-30 14:15:00,36.9,36.9,36.86,36.88,73400.0,34.0404,34.0404,34.0035,34.0219,73400.0
2014-09-30 14:20:00,36.88,36.9,36.86,36.87,26400.0,34.0219,34.0404,34.0035,34.0127,26400.0
2014-09-30 14:25:00,36.87,36.92,36.86,36.91,44600.0,34.0127,34.0588,34.0035,34.0496,44600.0
2014-09-30 14:30:00,36.91,36.95,36.91,36.92,16400.0,34.0496,34.0865,34.0496,34.0588,16400.0
2014-09-30 14:35:00,36.91,36.91,36.89,36.91,5200.0,34.0496,34.0496,34.0312,34.0496,5200.0
2014-09-30 14:40:00,36.91,36.91,36.87,36.91,20400.0,34.0496,34.0496,34.0127,34.0496,20400.0
2014-09-30 14:45:00,36.91,36.95,36.91,36.95,16500.0,34.0496,34.0865,34.0496,34.0865,16500.0
2014-09-30 14:50:00,36.95,36.95,36.91,36.91,11700.0,34.0865,34.0865,34.0496,34.0496,11700.0
2014-09-30 14:55:00,36.91,36.94,36.91,36.92,13700.0,34.0496,34.0773,34.0496,34.0588,13700.0
2014-09-30 15:00:00,36.92,36.96,36.91,36.93,71000.0,34.0588,34.0957,34.0496,34.0681,71000.0
2014-09-30 15:05:00,36.92,36.94,36.91,36.94,23800.0,34.0588,34.0773,34.0496,34.0773,23800.0
2014-09-30 15:10:00,36.94,36.97,36.93,36.94,16800.0,34.0773,34.105,34.0681,34.0773,16800.0
2014-09-30 15:15:00,36.93,36.99,36.93,36.99,11500.0,34.0681,34.1234,34.0681,34.1234,11500.0
2014-09-30 15:20:00,36.98,37.03,36.98,37.0,29400.0,34.1142,34.1603,34.1142,34.1326,29400.0
2014-09-30 15:25:00,37.01,37.01,36.97,36.98,14300.0,34.1419,34.1419,34.105,34.1142,14300.0
2014-09-30 15:30:00,36.98,37.02,36.96,37.02,40500.0,34.1142,34.1511,34.0957,34.1511,40500.0
2014-09-30 15:35:00,37.01,37.07,37.01,37.02,36900.0,34.1419,34.1972,34.1419,34.1511,36900.0
2014-09-30 15:40:00,37.01,37.06,37.0,37.05,46900.0,34.1419,34.188,34.1326,34.1788,46900.0
2014-09-30 15:45:00,37.04,37.09,37.03,37.04,79700.0,34.1695,34.2157,34.1603,34.1695,79700.0
2014-09-30 15:50:00,37.05,37.07,37.03,37.05,66600.0,34.1788,34.1972,34.1603,34.1788,66600.0
2014-09-30 15:55:00,37.05,37.06,36.95,36.96,163000.0,34.1788,34.188,34.0865,34.0957,163000.0
2014-10-01 09:30:00,36.87,36.98,36.75,36.94,122500.0,34.0127,34.1142,33.902,34.0773,122500.0
2014-10-01 09:35:00,36.94,36.94,36.86,36.88,59000.0,34.0773,34.0773,34.0035,34.0219,59000.0
2014-10-01 09:40:00,36.88,36.95,36.86,36.9,152000.0,34.0219,34.0865,34.0035,34.0404,152000.0
2014-10-01 09:45:00,36.9,36.95,36.86,36.94,108600.0,34.0404,34.0865,34.0035,34.0773,108600.0
2014-10-01 09:50:00,36.94,37.01,36.9,36.98,100900.0,34.0773,34.1419,34.0404,34.1142,100900.0
2014-10-01 09:55:00,36.98,37.0,36.95,37.0,213500.0,34.1142,34.1326,34.0865,34.1326,213500.0
2014-10-01 10:00:00,36.99,37.0,36.87,36.87,64600.0,34.1234,34.1326,34.0127,34.0127,64600.0
2014-10-01 10:05:00,36.86,36.93,36.81,36.87,454300.0,34.0035,34.0681,33.9574,34.0127,454300.0
2014-10-01 10:10:00,36.87,36.87,36.75,36.79,28500.0,34.0127,34.0127,33.902,33.9389,28500.0
2014-10-01 10:15:00,36.79,36.94,36.79,36.91,116400.0,33.9389,34.0773,33.9389,34.0496,116400.0
2014-10-01 10:20:00,36.92,36.99,36.91,36.95,39200.0,34.0588,34.1234,34.0496,34.0865,39200.0
2014-10-01 10:25:00,36.95,36.95,36.89,36.89,318500.0,34.0865,34.0865,34.0312,34.0312,318500.0
2014-10-01 10:30:00,36.89,36.91,36.85,36.89,307100.0,34.0312,34.0496,33.9943,34.0312,307100.0
2014-10-01 10:35:00,36.88,36.89,36.85,36.85,151800.0,34.0219,34.0312,33.9943,33.9943,151800.0
2014-10-01 10:40:00,36.85,36.85,36.74,36.75,54600.0,33.9943,33.9943,33.8928,33.902,54600.0
2014-10-01 10:45:00,36.75,36.77,36.72,36.74,19100.0,33.902,33.9205,33.8743,33.8928,19100.0
2014-10-01 10:50:00,36.75,36.76,36.68,36.7,20900.0,33.902,33.9112,33.8374,33.8559,20900.0
2014-10-01 10:55:00,36.7,36.73,36.66,36.72,18100.0,33.8559,33.8836,33.819,33.8743,18100.0
2014-10-01 11:00:00,36.73,36.74,36.69,36.71,18500.0,33.8836,33.8928,33.8467,33.8651,18500.0
2014-10-01 11:05:00,36.72,36.72,36.68,36.68,30600.0,33.8743,33.8743,33.8374,33.8374,30600.0
2014-10-01 11:10:00,36.68,36.68,36.64,36.64,13800.0,33.8374,33.8374,33.8005,33.8005,13800.0
2014-10-01 11:15:00,36.64,36.7,36.64,36.7,14400.0,33.8005,33.8559,33.8005,33.8559,14400.0
2014-10-01 11:20:00,36.7,36.7,36.65,36.65,14700.0,33.8559,33.8559,33.8098,33.8098,14700.0
2014-10-01 11:25:00,36.66,36.66,36.57,36.58,27300.0,33.819,33.819,33.736,33.7452,27300.0
2014-10-01 11:30:00,36.58,36.58,36.54,36.54,22800.0,33.7452,33.7452,33.7083,33.7083,22800.0
2014-10-01 11:35:00,36.53,36.55,36.52,36.55,17100.0,33.6991,33.7175,33.6898,33.7175,17100.0
2014-10-01 11:40:00,36.54,36.55,36.51,36.54,20000.0,33.7083,33.7175,33.6806,33.7083,20000.0
2014-10-01 11:45:00,36.54,36.54,36.49,36.5,12800.0,33.7083,33.7083,33.6622,33.6714,12800.0
2014-10-01 11:50:00,36.49,36.54,36.49,36.52,12200.0,33.6622,33.7083,33.6622,33.6898,12200.0
2014-10-01 11:55:00,36.53,36.54,36.5,36.51,26700.0,33.6991,33.7083,33.6714,33.6806,26700.0
2014-10-01 12:00:00,36.51,36.52,36.49,36.51,17400.0,33.6806,33.6898,33.6622,33.6806,17400.0
2014-10-01 12:05:00,36.5,36.58,36.49,36.58,23100.0,33.6714,33.7452,33.6622,33.7452,23100.0
2014-10-01 12:10:00,36.59,36.6,36.56,36.57,17200.0,33.7544,33.7636,33.7267,33.736,17200.0
2014-10-01 12:15:00,36.58,36.59,36.56,36.58,9000.0,33.7452,33.7544,33.7267,33.7452,9000.0
2014-10-01 12:20:00,36.58,36.63,36.58,36.63,46000.0,33.7452,33.7913,33.7452,33.7913,46000.0
2014-10-01 12:25:00,36.63,36.63,36.59,36.61,21400.0,33.7913,33.7913,33.7544,33.7729,21400.0
2014-10-01 12:30:00,36.61,36.62,36.58,36.62,20300.0,33.7729,33.7821,33.7452,33.7821,20300.0
2014-10-01 12:35:00,36.61,36.61,36.59,36.59,22500.0,33.7729,33.7729,33.7544,33.7544,22500.0
2014-10-01 12:40:00,36.6,36.61,36.59,36.6,20900.0,33.7636,33.7729,33.7544,33.7636,20900.0
2014-10-01 12:45:00,36.59,36.6,36.56,36.59,51200.0,33.7544,33.7636,33.7267,33.7544,51200.0
2014-10-01 12:50:00,36.58,36.61,36.58,36.6,21700.0,33.7452,33.7729,33.7452,33.7636,21700.0
2014-10-01 12:55:00,36.61,36.61,36.58,36.59,22600.0,33.7729,33.7729,33.7452,33.7544,22600.0
2014-10-01 13:00:00,36.58,36.61,36.58,36.6,16800.0,33.7452,33.7729,33.7452,33.7636,16800.0
2014-10-01 13:05:00,36.59,36.6,36.56,36.58,88200.0,33.7544,33.7636,33.7267,33.7452,88200.0
2014-10-01 13:10:00,36.59,36.64,36.59,36.61,25600.0,33.7544,33.8005,33.7544,33.7729,25600.0
2014-10-01 13:15:00,36.61,36.62,36.59,36.61,13800.0,33.7729,33.7821,33.7544,33.7729,13800.0
2014-10-01 13:20:00,36.61,36.61,36.59,36.6,11900.0,33.7729,33.7729,33.7544,33.7636,11900.0
2014-10-01 13:25:00,36.6,36.62,36.59,36.61,6900.0,33.7636,33.7821,33.7544,33.7729,6900.0
2014-10-01 13:30:00,36.6,36.61,36.58,36.58,104400.0,33.7636,33.7729,33.7452,33.7452,104400.0
2014-10-01 13:35:00,36.58,36.59,36.54,36.55,13700.0,33.7452,33.7544,33.7083,33.7175,13700.0
2014-10-01 13:40:00,36.54,36.55,36.52,36.54,15100.0,33.7083,33.7175,33.6898,33.7083,15100.0
2014-10-01 13:45:00,36.54,36.56,36.51,36.51,21500.0,33.7083,33.7267,33.6806,33.6806,21500.0
2014-10-01 13:50:00,36.51,36.53,36.48,36.48,41300.0,33.6806,33.6991,33.6529,33.6529,41300.0
2014-10-01 13:55:00,36.48,36.48,36.44,36.45,8200.0,33.6529,33.6529,33.616,33.6253,8200.0
2014-10-01 14:00:00,36.44,36.48,36.44,36.47,17300.0,33.616,33.6529,33.616,33.6437,17300.0
2014-10-01 14:05:00,36.47,36.49,36.46,36.48,13100.0,33.6437,33.6622,33.6345,33.6529,13100.0
2014-10-01 14:10:00,36.48,36.49,36.46,36.48,7900.0,33.6529,33.6622,33.6345,33.6529,7900.0
2014-10-01 14:15:00,36.47,36.48,36.46,36.48,14400.0,33.6437,33.6529,33.6345,33.6529,14400.0
2014-10-01 14:20:00,36.48,36.48,36.46,36.48,16000.0,33.6529,33.6529,33.6345,33.6529,16000.0
2014-10-01 14:25:00,36.48,36.49,36.45,36.46,40300.0,33.6529,33.6622,33.6253,33.6345,40300.0
2014-10-01 14:30:00,36.46,36.47,36.44,36.46,14300.0,33.6345,33.6437,33.616,33.6345,14300.0
2014-10-01 14:35:00,36.46,36.47,36.45,36.45,16300.0,33.6345,33.6437,33.6253,33.6253,16300.0
2014-10-01 14:40:00,36.46,36.47,36.44,36.46,14800.0,33.6345,33.6437,33.616,33.6345,14800.0
2014-10-01 14:45:00,36.45,36.46,36.43,36.44,4800.0,33.6253,33.6345,33.6068,33.616,4800.0
2014-10-01 14:50:00,36.44,36.44,36.4,36.41,21800.0,33.616,33.616,33.5791,33.5884,21800.0
2014-10-01 14:55:00,36.4,36.41,36.37,36.37,17500.0,33.5791,33.5884,33.5515,33.5515,17500.0
2014-10-01 15:00:00,36.37,36.4,36.35,36.36,25000.0,33.5515,33.5791,33.533,33.5422,25000.0
2014-10-01 15:05:00,36.36,36.39,36.31,36.32,58700.0,33.5422,33.5699,33.4961,33.5053,58700.0
2014-10-01 15:10:00,36.33,36.34,36.23,36.24,208600.0,33.5146,33.5238,33.4223,33.4315,208600.0
2014-10-01 15:15:00,36.23,36.31,36.23,36.31,173700.0,33.4223,33.4961,33.4223,33.4961,173700.0
2014-10-01 15:20:00,36.3,36.31,36.25,36.26,55400.0,33.4869,33.4961,33.4408,33.45,55400.0
2014-10-01 15:25:00,36.25,36.33,36.25,36.33,64100.0,33.4408,33.5146,33.4408,33.5146,64100.0
2014-10-01 15:30:00,36.32,36.38,36.32,36.34,72600.0,33.5053,33.5607,33.5053,33.5238,72600.0
2014-10-01 15:35:00,36.34,36.35,36.33,36.35,51200.0,33.5238,33.533,33.5146,33.533,51200.0
2014-10-01 15:40:00,36.35,36.41,36.35,36.41,68200.0,33.533,33.5884,33.533,33.5884,68200.0
2014-10-01 15:45:00,36.41,36.6,36.4,36.55,302100.0,33.5884,33.7636,33.5791,33.7175,302100.0
2014-10-01 15:50:00,36.55,36.55,36.48,36.49,153800.0,33.7175,33.7175,33.6529,33.6622,153800.0
2014-10-01 15:55:00,36.49,36.52,36.43,36.45,168700.0,33.6622,33.6898,33.6068,33.6253,168700.0
2014-10-02 09:30:00,36.58,36.64,36.52,36.61,56900.0,33.7452,33.8005,33.6898,33.7729,56900.0
2014-10-02 09:35:00,36.62,36.74,36.6,36.69,52200.0,33.7821,33.8928,33.7636,33.8467,52200.0
2014-10-02 09:40:00,36.69,36.7,36.66,36.7,81100.0,33.8467,33.8559,33.819,33.8559,81100.0
2014-10-02 09:45:00,36.7,36.73,36.67,36.71,67300.0,33.8559,33.8836,33.8282,33.8651,67300.0
2014-10-02 09:50:00,36.7,36.75,36.69,36.73,66300.0,33.8559,33.902,33.8467,33.8836,66300.0
2014-10-02 09:55:00,36.73,36.81,36.73,36.77,48500.0,33.8836,33.9574,33.8836,33.9205,48500.0
2014-10-02 10:00:00,36.77,36.77,36.7,36.74,73400.0,33.9205,33.9205,33.8559,33.8928,73400.0
2014-10-02 10:05:00,36.73,36.77,36.73,36.75,83200.0,33.8836,33.9205,33.8836,33.902,83200.0
2014-10-02 10:10:00,36.74,36.75,36.68,36.7,79200.0,33.8928,33.902,33.8374,33.8559,79200.0
2014-10-02 10:15:00,36.7,36.73,36.67,36.69,33500.0,33.8559,33.8836,33.8282,33.8467,33500.0
2014-10-02 10:20:00,36.7,36.74,36.69,36.73,28200.0,33.8559,33.8928,33.8467,33.8836,28200.0
2014-10-02 10:25:00,36.74,36.75,36.7,36.7,15900.0,33.8928,33.902,33.8559,33.8559,15900.0
2014-10-02 10:30:00,36.7,36.72,36.66,36.67,116100.0,33.8559,33.8743,33.819,33.8282,116100.0
2014-10-02 10:35:00,36.66,36.72,36.66,36.7,74600.0,33.819,33.8743,33.819,33.8559,74600.0
2014-10-02 10:40:00,36.71,36.73,36.68,36.69,24500.0,33.8651,33.8836,33.8374,33.8467,24500.0
2014-10-02 10:45:00,36.69,36.71,36.68,36.69,79600.0,33.8467,33.8651,33.8374,33.8467,79600.0
2014-10-02 10:50:00,36.69,36.71,36.68,36.69,31200.0,33.8467,33.8651,33.8374,33.8467,31200.0
2014-10-02 10:55:00,36.69,36.71,36.67,36.68,64700.0,33.8467,33.8651,33.8282,33.8374,64700.0
2014-10-02 11:00:00,36.68,36.72,36.55,36.57,131400.0,33.8374,33.8743,33.7175,33.736,131400.0
2014-10-02 11:05:00,36.57,36.58,36.53,36.53,19000.0,33.736,33.7452,33.6991,33.6991,19000.0
2014-10-02 11:10:00,36.54,36.57,36.51,36.57,35800.0,33.7083,33.736,33.6806,33.736,35800.0
2014-10-02 11:15:00,36.57,36.61,36.57,36.59,12400.0,33.736,33.7729,33.736,33.7544,12400.0
2014-10-02 11:20:00,36.59,36.6,36.54,36.54,12200.0,33.7544,33.7636,33.7083,33.7083,12200.0
2014-10-02 11:25:00,36.54,36.58,36.54,36.57,20200.0,33.7083,33.7452,33.7083,33.736,20200.0
2014-10-02 11:30:00,36.56,36.57,36.53,36.55,21100.0,33.7267,33.736,33.6991,33.7175,21100.0
2014-10-02 11:35:00,36.54,36.55,36.52,36.54,166400.0,33.7083,33.7175,33.6898,33.7083,166400.0
2014-10-02 11:40:00,36.53,36.53,36.46,36.52,74000.0,33.6991,33.6991,33.6345,33.6898,74000.0
2014-10-02 11:45:00,36.52,36.6,36.5,36.56,86700.0,33.6898,33.7636,33.6714,33.7267,86700.0
2014-10-02 11:50:00,36.56,36.6,36.54,36.58,14500.0,33.7267,33.7636,33.7083,33.7452,14500.0
2014-10-02 11:55:00,36.58,36.6,36.56,36.58,7700.0,33.7452,33.7636,33.7267,33.7452,7700.0
2014-10-02 12:00:00,36.57,36.59,36.56,36.58,18700.0,33.736,33.7544,33.7267,33.7452,18700.0
2014-10-02 12:05:00,36.58,36.61,36.57,36.61,7800.0,33.7452,33.7729,33.736,33.7729,7800.0
2014-10-02 12:10:00,36.61,36.62,36.58,36.58,28200.0,33.7729,33.7821,33.7452,33.7452,28200.0
2014-10-02 12:15:00,36.59,36.6,36.57,36.59,18200.0,33.7544,33.7636,33.736,33.7544,18200.0
2014-10-02 12:20:00,36.58,36.59,36.58,36.59,14800.0,33.7452,33.7544,33.7452,33.7544,14800.0
2014-10-02 12:25:00,36.58,36.6,36.58,36.6,18100.0,33.7452,33.7636,33.7452,33.7636,18100.0
2014-10-02 12:30:00,36.59,36.6,36.58,36.59,13400.0,33.7544,33.7636,33.7452,33.7544,13400.0
2014-10-02 12:35:00,36.59,36.59,36.58,36.59,13000.0,33.7544,33.7544,33.7452,33.7544,13000.0
2014-10-02 12:40:00,36.58,36.6,36.58,36.59,47900.0,33.7452,33.7636,33.7452,33.7544,47900.0
2014-10-02 12:45:00,36.59,36.61,36.58,36.59,21300.0,33.7544,33.7729,33.7452,33.7544,21300.0
2014-10-02 12:50:00,36.59,36.65,36.59,36.65,17100.0,33.7544,33.8098,33.7544,33.8098,17100.0
2014-10-02 12:55:00,36.64,36.67,36.62,36.67,30300.0,33.8005,33.8282,33.7821,33.8282,30300.0
2014-10-02 13:00:00,36.66,36.67,36.62,36.65,40200.0,33.819,33.8282,33.7821,33.8098,40200.0
2014-10-02 13:05:00,36.66,36.68,36.64,36.67,17400.0,33.819,33.8374,33.8005,33.8282,17400.0
2014-10-02 13:10:00,36.67,36.7,36.65,36.69,27900.0,33.8282,33.8559,33.8098,33.8467,27900.0
2014-10-02 13:15:00,36.69,36.72,36.68,36.72,35500.0,33.8467,33.8743,33.8374,33.8743,35500.0
2014-10-02 13:20:00,36.71,36.74,36.7,36.73,14700.0,33.8651,33.8928,33.8559,33.8836,14700.0
2014-10-02 13:25:00,36.73,36.78,36.73,36.77,29700.0,33.8836,33.9297,33.8836,33.9205,29700.0
2014-10-02 13:30:00,36.76,36.78,36.74,36.74,6200.0,33.9112,33.9297,33.8928,33.8928,6200.0
2014-10-02 13:35:00,36.74,36.75,36.72,36.73,11600.0,33.8928,33.902,33.8743,33.8836,11600.0
2014-10-02 13:40:00,36.73,36.75,36.71,36.75,12500.0,33.8836,33.902,33.8651,33.902,12500.0
2014-10-02 13:45:00,36.74,36.76,36.73,36.73,16000.0,33.8928,33.9112,33.8836,33.8836,16000.0
2014-10-02 13:50:00,36.74,36.77,36.73,36.77,11400.0,33.8928,33.9205,33.8836,33.9205,11400.0
2014-10-02 13:55:00,36.78,36.78,36.76,36.76,29000.0,33.9297,33.9297,33.9112,33.9112,29000.0
2014-10-02 14:00:00,36.76,36.78,36.76,36.77,7600.0,33.9112,33.9297,33.9112,33.9205,7600.0
2014-10-02 14:05:00,36.77,36.83,36.77,36.83,17100.0,33.9205,33.9758,33.9205,33.9758,17100.0
2014-10-02 14:10:00,36.83,36.92,36.82,36.9,95100.0,33.9758,34.0588,33.9666,34.0404,95100.0
2014-10-02 14:15:00,36.89,36.9,36.86,36.88,67000.0,34.0312,34.0404,34.0035,34.0219,67000.0
2014-10-02 14:20:00,36.88,36.88,36.86,36.88,36200.0,34.0219,34.0219,34.0035,34.0219,36200.0
2014-10-02 14:25:00,36.88,36.91,36.87,36.91,20300.0,34.0219,34.0496,34.0127,34.0496,20300.0
2014-10-02 14:30:00,36.9,36.91,36.88,36.88,39900.0,34.0404,34.0496,34.0219,34.0219,39900.0
2014-10-02 14:35:00,36.88,36.89,36.88,36.89,25600.0,34.0219,34.0312,34.0219,34.0312,25600.0
2014-10-02 14:40:00,36.88,36.91,36.87,36.91,28100.0,34.0219,34.0496,34.0127,34.0496,28100.0
2014-10-02 14:45:00,36.91,36.95,36.91,36.93,20000.0,34.0496,34.0865,34.0496,34.0681,20000.0
2014-10-02 14:50:00,36.93,36.95,36.91,36.95,13900.0,34.0681,34.0865,34.0496,34.0865,13900.0
2014-10-02 14:55:00,36.94,36.94,36.89,36.9,18300.0,34.0773,34.0773,34.0312,34.0404,18300.0
2014-10-02 15:00:00,36.9,36.91,36.88,36.91,40200.0,34.0404,34.0496,34.0219,34.0496,40200.0
2014-10-02 15:05:00,36.9,36.9,36.88,36.89,24800.0,34.0404,34.0404,34.0219,34.0312,24800.0
2014-10-02 15:10:00,36.89,36.92,36.89,36.91,41400.0,34.0312,34.0588,34.0312,34.0496,41400.0
2014-10-02 15:15:00,36.9,36.91,36.89,36.9,81100.0,34.0404,34.0496,34.0312,34.0404,81100.0
2014-10-02 15:20:00,36.9,36.92,36.89,36.92,52300.0,34.0404,34.0588,34.0312,34.0588,52300.0
2014-10-02 15:25:00,36.92,36.93,36.9,36.91,63200.0,34.0588,34.0681,34.0404,34.0496,63200.0
2014-10-02 15:30:00,36.91,36.92,36.9,36.91,79400.0,34.0496,34.0588,34.0404,34.0496,79400.0
2014-10-02 15:35:00,36.9,36.94,36.89,36.94,55700.0,34.0404,34.0773,34.0312,34.0773,55700.0
2014-10-02 15:40:00,36.93,36.94,36.89,36.9,84000.0,34.0681,34.0773,34.0312,34.0404,84000.0
2014-10-02 15:45:00,36.9,36.96,36.89,36.93,84900.0,34.0404,34.0957,34.0312,34.0681,84900.0
2014-10-02 15:50:00,36.94,36.95,36.93,36.94,76800.0,34.0773,34.0865,34.0681,34.0773,76800.0
2014-10-02 15:55:00,36.94,36.97,36.91,36.91,86600.0,34.0773,34.105,34.0496,34.0496,86600.0
2014-10-03 09:30:00,36.87,37.12,36.87,37.09,51200.0,34.0127,34.2433,34.0127,34.2157,51200.0
2014-10-03 09:35:00,37.09,37.14,37.02,37.13,15500.0,34.2157,34.2618,34.1511,34.2526,15500.0
2014-10-03 09:40:00,37.12,37.25,37.09,37.24,27400.0,34.2433,34.3633,34.2157,34.354,27400.0
2014-10-03 09:45:00,37.22,37.38,37.19,37.38,87700.0,34.3356,34.4832,34.3079,34.4832,87700.0
2014-10-03 09:50:00,37.37,37.45,37.33,37.43,101800.0,34.474,34.5478,34.4371,34.5293,101800.0
2014-10-03 09:55:00,37.42,37.49,37.38,37.48,42600.0,34.5201,34.5847,34.4832,34.5754,42600.0
2014-10-03 10:00:00,37.47,37.5,37.43,37.5,45700.0,34.5662,34.5939,34.5293,34.5939,45700.0
2014-10-03 10:05:00,37.5,37.54,37.48,37.53,33200.0,34.5939,34.6308,34.5754,34.6216,33200.0
2014-10-03 10:10:00,37.53,37.58,37.51,37.57,31600.0,34.6216,34.6677,34.6031,34.6585,31600.0
2014-10-03 10:15:00,37.56,37.57,37.49,37.49,18900.0,34.6492,34.6585,34.5847,34.5847,18900.0
2014-10-03 10:20:00,37.48,37.51,37.47,37.51,47300.0,34.5754,34.6031,34.5662,34.6031,47300.0
2014-10-03 10:25:00,37.5,37.56,37.49,37.55,40600.0,34.5939,34.6492,34.5847,34.64,40600.0
2014-10-03 10:30:00,37.54,37.56,37.5,37.5,32900.0,34.6308,34.6492,34.5939,34.5939,32900.0
2014-10-03 10:35:00,37.5,37.51,37.49,37.5,90500.0,34.5939,34.6031,34.5847,34.5939,90500.0
2014-10-03 10:40:00,37.49,37.53,37.49,37.51,59200.0,34.5847,34.6216,34.5847,34.6031,59200.0
2014-10-03 10:45:00,37.51,37.52,37.49,37.51,19200.0,34.6031,34.6123,34.5847,34.6031,19200.0
2014-10-03 10:50:00,37.51,37.55,37.5,37.53,25400.0,34.6031,34.64,34.5939,34.6216,25400.0
2014-10-03 10:55:00,37.53,37.57,37.51,37.55,62000.0,34.6216,34.6585,34.6031,34.64,62000.0
2014-10-03 11:00:00,37.55,37.61,37.55,37.59,82600.0,34.64,34.6954,34.64,34.6769,82600.0
2014-10-03 11:05:00,37.59,37.6,37.59,37.59,151400.0,34.6769,34.6861,34.6769,34.6769,151400.0
2014-10-03 11:10:00,37.6,37.64,37.59,37.62,36100.0,34.6861,34.723,34.6769,34.7046,36100.0
2014-10-03 11:15:00,37.63,37.63,37.52,37.56,62300.0,34.7138,34.7138,34.6123,34.6492,62300.0
2014-10-03 11:20:00,37.56,37.56,37.52,37.53,33500.0,34.6492,34.6492,34.6123,34.6216,33500.0
2014-10-03 11:25:00,37.52,37.54,37.52,37.54,30200.0,34.6123,34.6308,34.6123,34.6308,30200.0
2014-10-03 11:30:00,37.54,37.67,37.53,37.65,223000.0,34.6308,34.7507,34.6216,34.7323,223000.0
2014-10-03 11:35:00,37.66,37.66,37.63,37.64,38200.0,34.7415,34.7415,34.7138,34.723,38200.0
2014-10-03 11:40:00,37.64,37.64,37.59,37.59,19300.0,34.723,34.723,34.6769,34.6769,19300.0
2014-10-03 11:45:00,37.6,37.65,37.59,37.6,110300.0,34.6861,34.7323,34.6769,34.6861,110300.0
2014-10-03 11:50:00,37.6,37.66,37.59,37.62,183800.0,34.6861,34.7415,34.6769,34.7046,183800.0
2014-10-03 11:55:00,37.62,37.65,37.61,37.63,94700.0,34.7046,34.7323,34.6954,34.7138,94700.0
2014-10-03 12:00:00,37.63,37.64,37.55,37.59,72700.0,34.7138,34.723,34.64,34.6769,72700.0
2014-10-03 12:05:00,37.58,37.58,37.54,37.57,7900.0,34.6677,34.6677,34.6308,34.6585,7900.0
2014-10-03 12:10:00,37.56,37.58,37.54,37.54,22600.0,34.6492,34.6677,34.6308,34.6308,22600.0
2014-10-03 12:15:00,37.54,37.58,37.54,37.57,19300.0,34.6308,34.6677,34.6308,34.6585,19300.0
2014-10-03 12:20:00,37.57,37.57,37.54,37.55,10200.0,34.6585,34.6585,34.6308,34.64,10200.0
2014-10-03 12:25:00,37.54,37.58,37.52,37.58,21500.0,34.6308,34.6677,34.6123,34.6677,21500.0
2014-10-03 12:30:00,37.58,37.6,37.57,37.59,17700.0,34.6677,34.6861,34.6585,34.6769,17700.0
2014-10-03 12:35:00,37.59,37.6,37.58,37.59,12000.0,34.6769,34.6861,34.6677,34.6769,12000.0
2014-10-03 12:40:00,37.58,37.6,37.58,37.59,6800.0,34.6677,34.6861,34.6677,34.6769,6800.0
2014-10-03 12:45:00,37.6,37.6,37.53,37.56,34200.0,34.6861,34.6861,34.6216,34.6492,34200.0
2014-10-03 12:50:00,37.56,37.57,37.56,37.56,6800.0,34.6492,34.6585,34.6492,34.6492,6800.0
2014-10-03 12:55:00,37.56,37.57,37.55,37.57,77600.0,34.6492,34.6585,34.64,34.6585,77600.0
2014-10-03 13:00:00,37.57,37.59,37.55,37.55,65300.0,34.6585,34.6769,34.64,34.64,65300.0
2014-10-03 13:05:00,37.55,37.57,37.55,37.57,15700.0,34.64,34.6585,34.64,34.6585,15700.0
2014-10-03 13:10:00,37.57,37.57,37.55,37.56,17000.0,34.6585,34.6585,34.64,34.6492,17000.0
2014-10-03 13:15:00,37.56,37.57,37.55,37.57,50700.0,34.6492,34.6585,34.64,34.6585,50700.0
2014-10-03 13:20:00,37.57,37.59,37.56,37.59,7200.0,34.6585,34.6769,34.6492,34.6769,7200.0
2014-10-03 13:25:00,37.59,37.59,37.57,37.58,24500.0,34.6769,34.6769,34.6585,34.6677,24500.0
2014-10-03 13:30:00,37.58,37.6,37.57,37.57,14400.0,34.6677,34.6861,34.6585,34.6585,14400.0
2014-10-03 13:35:00,37.57,37.58,37.56,37.58,19900.0,34.6585,34.6677,34.6492,34.6677,19900.0
2014-10-03 13:40:00,37.57,37.58,37.56,37.56,7300.0,34.6585,34.6677,34.6492,34.6492,7300.0
2014-10-03 13:45:00,37.56,37.57,37.56,37.57,15500.0,34.6492,34.6585,34.6492,34.6585,15500.0
2014-10-03 13:50:00,37.56,37.58,37.56,37.58,7900.0,34.6492,34.6677,34.6492,34.6677,7900.0
2014-10-03 13:55:00,37.58,37.59,37.56,37.58,24300.0,34.6677,34.6769,34.6492,34.6677,24300.0
2014-10-03 14:00:00,37.58,37.6,37.57,37.6,101600.0,34.6677,34.6861,34.6585,34.6861,101600.0
2014-10-03 14:05:00,37.59,37.6,37.59,37.59,11200.0,34.6769,34.6861,34.6769,34.6769,11200.0
2014-10-03 14:10:00,37.59,37.64,37.59,37.63,51400.0,34.6769,34.723,34.6769,34.7138,51400.0
2014-10-03 14:15:00,37.63,37.64,37.62,37.63,12500.0,34.7138,34.723,34.7046,34.7138,12500.0
2014-10-03 14:20:00,37.62,37.63,37.6,37.61,21600.0,34.7046,34.7138,34.6861,34.6954,21600.0
2014-10-03 14:25:00,37.61,37.64,37.57,37.57,86500.0,34.6954,34.723,34.6585,34.6585,86500.0
2014-10-03 14:30:00,37.58,37.61,37.58,37.6,36600.0,34.6677,34.6954,34.6677,34.6861,36600.0
2014-10-03 14:35:00,37.59,37.62,37.59,37.61,25600.0,34.6769,34.7046,34.6769,34.6954,25600.0
2014-10-03 14:40:00,37.61,37.63,37.6,37.61,16900.0,34.6954,34.7138,34.6861,34.6954,16900.0
2014-10-03 14:45:00,37.61,37.62,37.58,37.6,33200.0,34.6954,34.7046,34.6677,34.6861,33200.0
2014-10-03 14:50:00,37.61,37.61,37.59,37.59,6700.0,34.6954,34.6954,34.6769,34.6769,6700.0
2014-10-03 14:55:00,37.59,37.6,37.59,37.6,31000.0,34.6769,34.6861,34.6769,34.6861,31000.0
2014-10-03 15:00:00,37.59,37.64,37.59,37.64,40100.0,34.6769,34.723,34.6769,34.723,40100.0
2014-10-03 15:05:00,37.64,37.64,37.62,37.63,36400.0,34.723,34.723,34.7046,34.7138,36400.0
2014-10-03 15:10:00,37.63,37.66,37.62,37.63,159600.0,34.7138,34.7415,34.7046,34.7138,159600.0
2014-10-03 15:15:00,37.64,37.67,37.63,37.66,36100.0,34.723,34.7507,34.7138,34.7415,36100.0
2014-10-03 15:20:00,37.66,37.68,37.66,37.68,45100.0,34.7415,34.7599,34.7415,34.7599,45100.0
2014-10-03 15:25:00,37.68,37.7,37.66,37.68,55400.0,34.7599,34.7784,34.7415,34.7599,55400.0
2014-10-03 15:30:00,37.67,37.7,37.62,37.62,124800.0,34.7507,34.7784,34.7046,34.7046,124800.0
2014-10-03 15:35:00,37.62,37.65,37.6,37.65,92500.0,34.7046,34.7323,34.6861,34.7323,92500.0
2014-10-03 15:40:00,37.65,37.73,37.65,37.71,186000.0,34.7323,34.8061,34.7323,34.7876,186000.0
2014-10-03 15:45:00,37.71,37.72,37.66,37.71,222000.0,34.7876,34.7968,34.7415,34.7876,222000.0
2014-10-03 15:50:00,37.71,37.71,37.65,37.66,210000.0,34.7876,34.7876,34.7323,34.7415,210000.0
2014-10-03 15:55:00,37.66,37.71,37.65,37.7,569200.0,34.7415,34.7876,34.7323,34.7784,569200.0
2014-10-06 09:30:00,37.81,37.97,37.78,37.78,36100.0,34.8799,35.0275,34.8522,34.8522,36100.0
2014-10-06 09:35:00,37.8,37.92,37.64,37.69,39900.0,34.8706,34.9813,34.723,34.7692,39900.0
2014-10-06 09:40:00,37.71,37.76,37.66,37.72,37800.0,34.7876,34.8337,34.7415,34.7968,37800.0
2014-10-06 09:45:00,37.73,37.78,37.73,37.74,34000.0,34.8061,34.8522,34.8061,34.8153,34000.0
2014-10-06 09:50:00,37.74,37.78,37.73,37.75,53800.0,34.8153,34.8522,34.8061,34.8245,53800.0
2014-10-06 09:55:00,37.76,37.77,37.74,37.75,35100.0,34.8337,34.843,34.8153,34.8245,35100.0
2014-10-06 10:00:00,37.75,37.77,37.74,37.76,35300.0,34.8245,34.843,34.8153,34.8337,35300.0
2014-10-06 10:05:00,37.76,37.77,37.74,37.75,36200.0,34.8337,34.843,34.8153,34.8245,36200.0
2014-10-06 10:10:00,37.75,37.84,37.74,37.83,69400.0,34.8245,34.9075,34.8153,34.8983,69400.0
2014-10-06 10:15:00,37.82,37.83,37.79,37.81,93100.0,34.8891,34.8983,34.8614,34.8799,93100.0
2014-10-06 10:20:00,37.81,37.85,37.79,37.84,54800.0,34.8799,34.9168,34.8614,34.9075,54800.0
2014-10-06 10:25:00,37.83,37.83,37.79,37.79,15300.0,34.8983,34.8983,34.8614,34.8614,15300.0
2014-10-06 10:30:00,37.79,37.83,37.77,37.83,43700.0,34.8614,34.8983,34.843,34.8983,43700.0
2014-10-06 10:35:00,37.83,37.89,37.81,37.84,24700.0,34.8983,34.9537,34.8799,34.9075,24700.0
2014-10-06 10:40:00,37.85,37.87,37.82,37.83,42000.0,34.9168,34.9352,34.8891,34.8983,42000.0
2014-10-06 10:45:00,37.83,37.84,37.77,37.78,27300.0,34.8983,34.9075,34.843,34.8522,27300.0
2014-10-06 10:50:00,37.78,37.8,37.77,37.78,55000.0,34.8522,34.8706,34.843,34.8522,55000.0
2014-10-06 10:55:00,37.78,37.8,37.77,37.79,38600.0,34.8522,34.8706,34.843,34.8614,38600.0
2014-10-06 11:00:00,37.78,37.8,37.78,37.79,22100.0,34.8522,34.8706,34.8522,34.8614,22100.0
2014-10-06 11:05:00,37.79,37.8,37.77,37.8,16800.0,34.8614,34.8706,34.843,34.8706,16800.0
2014-10-06 11:10:00,37.79,37.82,37.79,37.8,19000.0,34.8614,34.8891,34.8614,34.8706,19000.0
2014-10-06 11:15:00,37.8,37.82,37.78,37.8,35700.0,34.8706,34.8891,34.8522,34.8706,35700.0
2014-10-06 11:20:00,37.79,37.8,37.78,37.79,25100.0,34.8614,34.8706,34.8522,34.8614,25100.0
2014-10-06 11:25:00,37.79,37.82,37.79,37.8,32000.0,34.8614,34.8891,34.8614,34.8706,32000.0
2014-10-06 11:30:00,37.79,37.82,37.78,37.79,26100.0,34.8614,34.8891,34.8522,34.8614,26100.0
2014-10-06 11:35:00,37.79,37.8,37.78,37.79,29300.0,34.8614,34.8706,34.8522,34.8614,29300.0
2014-10-06 11:40:00,37.79,37.8,37.78,37.79,53700.0,34.8614,34.8706,34.8522,34.8614,53700.0
2014-10-06 11:45:00,37.78,37.8,37.77,37.8,68800.0,34.8522,34.8706,34.843,34.8706,68800.0
2014-10-06 11:50:00,37.79,37.8,37.78,37.79,30400.0,34.8614,34.8706,34.8522,34.8614,30400.0
2014-10-06 11:55:00,37.78,37.8,37.78,37.79,27500.0,34.8522,34.8706,34.8522,34.8614,27500.0
2014-10-06 12:00:00,37.79,37.8,37.78,37.79,31600.0,34.8614,34.8706,34.8522,34.8614,31600.0
2014-10-06 12:05:00,37.79,37.81,37.78,37.78,15200.0,34.8614,34.8799,34.8522,34.8522,15200.0
2014-10-06 12:10:00,37.79,37.84,37.79,37.79,30700.0,34.8614,34.9075,34.8614,34.8614,30700.0
2014-10-06 12:15:00,37.78,37.79,37.76,37.77,38900.0,34.8522,34.8614,34.8337,34.843,38900.0
2014-10-06 12:20:00,37.77,37.77,37.7,37.72,21500.0,34.843,34.843,34.7784,34.7968,21500.0
2014-10-06 12:25:00,37.71,37.72,37.64,37.64,12100.0,34.7876,34.7968,34.723,34.723,12100.0
2014-10-06 12:30:00,37.64,37.64,37.6,37.62,19000.0,34.723,34.723,34.6861,34.7046,19000.0
2014-10-06 12:35:00,37.63,37.7,37.62,37.67,35400.0,34.7138,34.7784,34.7046,34.7507,35400.0
2014-10-06 12:40:00,37.66,37.69,37.64,37.66,44200.0,34.7415,34.7692,34.723,34.7415,44200.0
2014-10-06 12:45:00,37.66,37.66,37.65,37.66,13900.0,34.7415,34.7415,34.7323,34.7415,13900.0
2014-10-06 12:50:00,37.65,37.7,37.65,37.65,46400.0,34.7323,34.7784,34.7323,34.7323,46400.0
2014-10-06 12:55:00,37.65,37.68,37.65,37.68,19600.0,34.7323,34.7599,34.7323,34.7599,19600.0
2014-10-06 13:00:00,37.67,37.73,37.65,37.73,28600.0,34.7507,34.8061,34.7323,34.8061,28600.0
2014-10-06 13:05:00,37.73,37.76,37.72,37.74,28900.0,34.8061,34.8337,34.7968,34.8153,28900.0
2014-10-06 13:10:00,37.73,37.73,37.67,37.67,11700.0,34.8061,34.8061,34.7507,34.7507,11700.0
2014-10-06 13:15:00,37.68,37.73,37.68,37.69,12100.0,34.7599,34.8061,34.7599,34.7692,12100.0
2014-10-06 13:20:00,37.67,37.68,37.65,37.65,17200.0,34.7507,34.7599,34.7323,34.7323,17200.0
2014-10-06 13:25:00,37.66,37.68,37.65,37.66,24500.0,34.7415,34.7599,34.7323,34.7415,24500.0
2014-10-06 13:30:00,37.66,37.67,37.65,37.67,27000.0,34.7415,34.7507,34.7323,34.7507,27000.0
2014-10-06 13:35:00,37.66,37.69,37.66,37.66,7500.0,34.7415,34.7692,34.7415,34.7415,7500.0
2014-10-06 13:40:00,37.66,37.69,37.64,37.69,28900.0,34.7415,34.7692,34.723,34.7692,28900.0
2014-10-06 13:45:00,37.69,37.69,37.66,37.68,16300.0,34.7692,34.7692,34.7415,34.7599,16300.0
2014-10-06 13:50:00,37.67,37.68,37.66,37.68,8700.0,34.7507,34.7599,34.7415,34.7599,8700.0
2014-10-06 13:55:00,37.67,37.68,37.66,37.66,7600.0,34.7507,34.7599,34.7415,34.7415,7600.0
2014-10-06 14:00:00,37.65,37.65,37.62,37.62,3700.0,34.7323,34.7323,34.7046,34.7046,3700.0
2014-10-06 14:05:00,37.63,37.7,37.61,37.68,72200.0,34.7138,34.7784,34.6954,34.7599,72200.0
2014-10-06 14:10:00,37.67,37.67,37.66,37.67,3900.0,34.7507,34.7507,34.7415,34.7507,3900.0
2014-10-06 14:15:00,37.66,37.7,37.65,37.7,12400.0,34.7415,34.7784,34.7323,34.7784,12400.0
2014-10-06 14:20:00,37.7,37.75,37.7,37.74,12800.0,34.7784,34.8245,34.7784,34.8153,12800.0
2014-10-06 14:25:00,37.74,37.74,37.7,37.7,5100.0,34.8153,34.8153,34.7784,34.7784,5100.0
2014-10-06 14:30:00,37.7,37.71,37.68,37.68,9900.0,34.7784,34.7876,34.7599,34.7599,9900.0
2014-10-06 14:35:00,37.68,37.69,37.66,37.67,20900.0,34.7599,34.7692,34.7415,34.7507,20900.0
2014-10-06 14:40:00,37.68,37.71,37.66,37.7,21700.0,34.7599,34.7876,34.7415,34.7784,21700.0
2014-10-06 14:45:00,37.7,37.7,37.68,37.69,8900.0,34.7784,34.7784,34.7599,34.7692,8900.0
2014-10-06 14:50:00,37.68,37.71,37.67,37.68,12100.0,34.7599,34.7876,34.7507,34.7599,12100.0
2014-10-06 14:55:00,37.67,37.7,37.66,37.68,16500.0,34.7507,34.7784,34.7415,34.7599,16500.0
2014-10-06 15:00:00,37.68,37.69,37.66,37.67,35500.0,34.7599,34.7692,34.7415,34.7507,35500.0
2014-10-06 15:05:00,37.67,37.69,37.66,37.66,23600.0,34.7507,34.7692,34.7415,34.7415,23600.0
2014-10-06 15:10:00,37.66,37.67,37.66,37.67,22600.0,34.7415,34.7507,34.7415,34.7507,22600.0
2014-10-06 15:15:00,37.67,37.68,37.66,37.67,52100.0,34.7507,34.7599,34.7415,34.7507,52100.0
2014-10-06 15:20:00,37.67,37.73,37.66,37.72,65100.0,34.7507,34.8061,34.7415,34.7968,65100.0
2014-10-06 15:25:00,37.73,37.73,37.71,37.71,8200.0,34.8061,34.8061,34.7876,34.7876,8200.0
2014-10-06 15:30:00,37.71,37.71,37.68,37.68,26300.0,34.7876,34.7876,34.7599,34.7599,26300.0
2014-10-06 15:35:00,37.68,37.74,37.67,37.73,45500.0,34.7599,34.8153,34.7507,34.8061,45500.0
2014-10-06 15:40:00,37.72,37.72,37.66,37.67,39500.0,34.7968,34.7968,34.7415,34.7507,39500.0
2014-10-06 15:45:00,37.67,37.68,37.65,37.67,70400.0,34.7507,34.7599,34.7323,34.7507,70400.0
2014-10-06 15:50:00,37.67,37.69,37.65,37.69,78100.0,34.7507,34.7692,34.7323,34.7692,78100.0
2014-10-06 15:55:00,37.68,37.71,37.67,37.68,93800.0,34.7599,34.7876,34.7507,34.7599,93800.0
2014-10-07 09:30:00,37.4,37.46,37.33,37.43,55000.0,34.5016,34.557,34.4371,34.5293,55000.0
2014-10-07 09:35:00,37.42,37.56,37.36,37.51,327700.0,34.5201,34.6492,34.4647,34.6031,327700.0
2014-10-07 09:40:00,37.51,37.56,37.46,37.49,39800.0,34.6031,34.6492,34.557,34.5847,39800.0
2014-10-07 09:45:00,37.48,37.48,37.3,37.43,186600.0,34.5754,34.5754,34.4094,34.5293,186600.0
2014-10-07 09:50:00,37.42,37.46,37.34,37.42,201600.0,34.5201,34.557,34.4463,34.5201,201600.0
2014-10-07 09:55:00,37.43,37.45,37.39,37.43,272600.0,34.5293,34.5478,34.4924,34.5293,272600.0
2014-10-07 10:00:00,37.43,37.52,37.43,37.5,73800.0,34.5293,34.6123,34.5293,34.5939,73800.0
2014-10-07 10:05:00,37.5,37.51,37.47,37.49,23400.0,34.5939,34.6031,34.5662,34.5847,23400.0
2014-10-07 10:10:00,37.48,37.5,37.45,37.47,51500.0,34.5754,34.5939,34.5478,34.5662,51500.0
2014-10-07 10:15:00,37.46,37.51,37.42,37.46,309900.0,34.557,34.6031,34.5201,34.557,309900.0
2014-10-07 10:20:00,37.45,37.51,37.23,37.23,75200.0,34.5478,34.6031,34.3448,34.3448,75200.0
2014-10-07 10:25:00,37.25,37.35,37.24,37.3,92300.0,34.3633,34.4555,34.354,34.4094,92300.0
2014-10-07 10:30:00,37.32,37.37,37.32,37.33,18500.0,34.4278,34.474,34.4278,34.4371,18500.0
2014-10-07 10:35:00,37.33,37.34,37.28,37.29,67200.0,34.4371,34.4463,34.3909,34.4002,67200.0
2014-10-07 10:40:00,37.28,37.34,37.28,37.29,95600.0,34.3909,34.4463,34.3909,34.4002,95600.0
2014-10-07 10:45:00,37.29,37.35,37.29,37.32,209700.0,34.4002,34.4555,34.4002,34.4278,209700.0
2014-10-07 10:50:00,37.32,37.34,37.32,37.32,27900.0,34.4278,34.4463,34.4278,34.4278,27900.0
2014-10-07 10:55:00,37.32,37.34,37.29,37.32,90500.0,34.4278,34.4463,34.4002,34.4278,90500.0
2014-10-07 11:00:00,37.32,37.34,37.31,37.33,87500.0,34.4278,34.4463,34.4186,34.4371,87500.0
2014-10-07 11:05:00,37.33,37.34,37.32,37.33,17600.0,34.4371,34.4463,34.4278,34.4371,17600.0
2014-10-07 11:10:00,37.32,37.34,37.2,37.2,59200.0,34.4278,34.4463,34.3171,34.3171,59200.0
2014-10-07 11:15:00,37.2,37.22,37.19,37.19,20100.0,34.3171,34.3356,34.3079,34.3079,20100.0
2014-10-07 11:20:00,37.18,37.23,37.17,37.17,18800.0,34.2987,34.3448,34.2895,34.2895,18800.0
2014-10-07 11:25:00,37.17,37.18,37.12,37.14,19100.0,34.2895,34.2987,34.2433,34.2618,19100.0
2014-10-07 11:30:00,37.13,37.13,37.1,37.11,19200.0,34.2526,34.2526,34.2249,34.2341,19200.0
2014-10-07 11:35:00,37.11,37.14,37.09,37.13,40200.0,34.2341,34.2618,34.2157,34.2526,40200.0
2014-10-07 11:40:00,37.12,37.12,37.07,37.09,22200.0,34.2433,34.2433,34.1972,34.2157,22200.0
2014-10-07 11:45:00,37.08,37.09,37.07,37.08,7200.0,34.2064,34.2157,34.1972,34.2064,7200.0
2014-10-07 11:50:00,37.08,37.08,37.03,37.08,29700.0,34.2064,34.2064,34.1603,34.2064,29700.0
2014-10-07 11:55:00,37.09,37.25,37.07,37.21,61400.0,34.2157,34.3633,34.1972,34.3264,61400.0
2014-10-07 12:00:00,37.21,37.21,37.2,37.2,5200.0,34.3264,34.3264,34.3171,34.3171,5200.0
2014-10-07 12:05:00,37.21,37.29,37.2,37.28,24700.0,34.3264,34.4002,34.3171,34.3909,24700.0
2014-10-07 12:10:00,37.28,37.31,37.27,37.31,10300.0,34.3909,34.4186,34.3817,34.4186,10300.0
2014-10-07 12:15:00,37.3,37.3,37.28,37.29,6300.0,34.4094,34.4094,34.3909,34.4002,6300.0
2014-10-07 12:20:00,37.28,37.31,37.26,37.26,7300.0,34.3909,34.4186,34.3725,34.3725,7300.0
2014-10-07 12:25:00,37.27,37.27,37.21,37.23,11800.0,34.3817,34.3817,34.3264,34.3448,11800.0
2014-10-07 12:30:00,37.23,37.24,37.2,37.21,7600.0,34.3448,34.354,34.3171,34.3264,7600.0
2014-10-07 12:35:00,37.2,37.25,37.17,37.25,59800.0,34.3171,34.3633,34.2895,34.3633,59800.0
2014-10-07 12:40:00,37.24,37.29,37.11,37.11,144800.0,34.354,34.4002,34.2341,34.2341,144800.0
2014-10-07 12:45:00,37.12,37.13,37.04,37.09,114100.0,34.2433,34.2526,34.1695,34.2157,114100.0
2014-10-07 12:50:00,37.08,37.12,37.08,37.1,54800.0,34.2064,34.2433,34.2064,34.2249,54800.0
2014-10-07 12:55:00,37.1,37.11,37.08,37.11,111800.0,34.2249,34.2341,34.2064,34.2341,111800.0
2014-10-07 13:00:00,37.09,37.11,37.06,37.09,65100.0,34.2157,34.2341,34.188,34.2157,65100.0
2014-10-07 13:05:00,37.1,37.1,37.08,37.1,36600.0,34.2249,34.2249,34.2064,34.2249,36600.0
2014-10-07 13:10:00,37.09,37.13,37.09,37.13,45400.0,34.2157,34.2526,34.2157,34.2526,45400.0
2014-10-07 13:15:00,37.14,37.16,37.1,37.14,80900.0,34.2618,34.2802,34.2249,34.2618,80900.0
2014-10-07 13:20:00,37.15,37.15,37.04,37.12,519000.0,34.271,34.271,34.1695,34.2433,519000.0
2014-10-07 13:25:00,37.12,37.12,37.08,37.1,190300.0,34.2433,34.2433,34.2064,34.2249,190300.0
2014-10-07 13:30:00,37.09,37.1,37.04,37.08,191400.0,34.2157,34.2249,34.1695,34.2064,191400.0
2014-10-07 13:35:00,37.08,37.11,37.04,37.09,332100.0,34.2064,34.2341,34.1695,34.2157,332100.0
2014-10-07 13:40:00,37.09,37.09,37.02,37.02,29100.0,34.2157,34.2157,34.1511,34.1511,29100.0
2014-10-07 13:45:00,37.02,37.03,37.02,37.02,20000.0,34.1511,34.1603,34.1511,34.1511,20000.0
2014-10-07 13:50:00,37.02,37.09,37.02,37.09,18500.0,34.1511,34.2157,34.1511,34.2157,18500.0
2014-10-07 13:55:00,37.08,37.1,37.08,37.09,29000.0,34.2064,34.2249,34.2064,34.2157,29000.0
2014-10-07 14:00:00,37.1,37.1,37.0,37.02,21800.0,34.2249,34.2249,34.1326,34.1511,21800.0
2014-10-07 14:05:00,37.02,37.04,37.01,37.02,14200.0,34.1511,34.1695,34.1419,34.1511,14200.0
2014-10-07 14:10:00,37.02,37.05,37.02,37.03,20400.0,34.1511,34.1788,34.1511,34.1603,20400.0
2014-10-07 14:15:00,37.04,37.05,37.02,37.05,49900.0,34.1695,34.1788,34.1511,34.1788,49900.0
2014-10-07 14:20:00,37.04,37.05,37.01,37.03,41500.0,34.1695,34.1788,34.1419,34.1603,41500.0
2014-10-07 14:25:00,37.03,37.04,36.96,36.97,74200.0,34.1603,34.1695,34.0957,34.105,74200.0
2014-10-07 14:30:00,36.98,36.98,36.89,36.93,32800.0,34.1142,34.1142,34.0312,34.0681,32800.0
2014-10-07 14:35:00,36.94,36.97,36.94,36.96,36500.0,34.0773,34.105,34.0773,34.0957,36500.0
2014-10-07 14:40:00,36.96,36.99,36.95,36.98,13000.0,34.0957,34.1234,34.0865,34.1142,13000.0
2014-10-07 14:45:00,36.99,37.0,36.97,36.97,15100.0,34.1234,34.1326,34.105,34.105,15100.0
2014-10-07 14:50:00,36.97,36.98,36.96,36.98,28100.0,34.105,34.1142,34.0957,34.1142,28100.0
2014-10-07 14:55:00,36.99,37.0,36.98,36.99,12300.0,34.1234,34.1326,34.1142,34.1234,12300.0
2014-10-07 15:00:00,37.0,37.0,36.97,36.97,28700.0,34.1326,34.1326,34.105,34.105,28700.0
2014-10-07 15:05:00,36.98,36.99,36.97,36.97,46500.0,34.1142,34.1234,34.105,34.105,46500.0
2014-10-07 15:10:00,36.98,36.98,36.92,36.95,26500.0,34.1142,34.1142,34.0588,34.0865,26500.0
2014-10-07 15:15:00,36.96,36.96,36.83,36.83,77000.0,34.0957,34.0957,33.9758,33.9758,77000.0
2014-10-07 15:20:00,36.83,36.83,36.73,36.75,115100.0,33.9758,33.9758,33.8836,33.902,115100.0
2014-10-07 15:25:00,36.75,36.81,36.74,36.77,189800.0,33.902,33.9574,33.8928,33.9205,189800.0
2014-10-07 15:30:00,36.78,36.8,36.77,36.8,147500.0,33.9297,33.9481,33.9205,33.9481,147500.0
2014-10-07 15:35:00,36.8,36.81,36.76,36.76,163200.0,33.9481,33.9574,33.9112,33.9112,163200.0
2014-10-07 15:40:00,36.76,36.81,36.76,36.79,365900.0,33.9112,33.9574,33.9112,33.9389,365900.0
2014-10-07 15:45:00,36.79,36.81,36.78,36.78,139200.0,33.9389,33.9574,33.9297,33.9297,139200.0
2014-10-07 15:50:00,36.79,36.79,36.73,36.75,347300.0,33.9389,33.9389,33.8836,33.902,347300.0
2014-10-07 15:55:00,36.75,36.77,36.62,36.7,589900.0,33.902,33.9205,33.7821,33.8559,589900.0
2014-10-08 09:30:00,36.8,36.87,36.75,36.86,40100.0,33.9481,34.0127,33.902,34.0035,40100.0
2014-10-08 09:35:00,36.86,37.03,36.86,36.99,58500.0,34.0035,34.1603,34.0035,34.1234,58500.0
2014-10-08 09:40:00,37.0,37.01,36.97,37.0,45500.0,34.1326,34.1419,34.105,34.1326,45500.0
2014-10-08 09:45:00,37.0,37.01,36.84,36.84,39200.0,34.1326,34.1419,33.985,33.985,39200.0
2014-10-08 09:50:00,36.85,36.86,36.75,36.76,27800.0,33.9943,34.0035,33.902,33.9112,27800.0
2014-10-08 09:55:00,36.76,36.88,36.76,36.86,43500.0,33.9112,34.0219,33.9112,34.0035,43500.0
2014-10-08 10:00:00,36.86,36.93,36.83,36.83,41000.0,34.0035,34.0681,33.9758,33.9758,41000.0
2014-10-08 10:05:00,36.84,36.88,36.82,36.85,35200.0,33.985,34.0219,33.9666,33.9943,35200.0
2014-10-08 10:10:00,36.86,36.94,36.86,36.92,33800.0,34.0035,34.0773,34.0035,34.0588,33800.0
2014-10-08 10:15:00,36.92,36.95,36.91,36.92,11400.0,34.0588,34.0865,34.0496,34.0588,11400.0
2014-10-08 10:20:00,36.91,36.91,36.85,36.85,22100.0,34.0496,34.0496,33.9943,33.9943,22100.0
2014-10-08 10:25:00,36.84,36.9,36.84,36.85,21400.0,33.985,34.0404,33.985,33.9943,21400.0
2014-10-08 10:30:00,36.86,36.9,36.84,36.89,43100.0,34.0035,34.0404,33.985,34.0312,43100.0
2014-10-08 10:35:00,36.9,36.9,36.82,36.83,28900.0,34.0404,34.0404,33.9666,33.9758,28900.0
2014-10-08 10:40:00,36.83,36.85,36.75,36.77,21500.0,33.9758,33.9943,33.902,33.9205,21500.0
2014-10-08 10:45:00,36.76,36.76,36.67,36.69,21700.0,33.9112,33.9112,33.8282,33.8467,21700.0
2014-10-08 10:50:00,36.68,36.68,36.63,36.65,26200.0,33.8374,33.8374,33.7913,33.8098,26200.0
2014-10-08 10:55:00,36.66,36.71,36.66,36.69,13200.0,33.819,33.8651,33.819,33.8467,13200.0
2014-10-08 11:00:00,36.68,36.68,36.63,36.63,16200.0,33.8374,33.8374,33.7913,33.7913,16200.0
2014-10-08 11:05:00,36.63,36.7,36.63,36.68,16800.0,33.7913,33.8559,33.7913,33.8374,16800.0
2014-10-08 11:10:00,36.67,36.73,36.66,36.66,32800.0,33.8282,33.8836,33.819,33.819,32800.0
2014-10-08 11:15:00,36.66,36.67,36.63,36.64,19200.0,33.819,33.8282,33.7913,33.8005,19200.0
2014-10-08 11:20:00,36.64,36.74,36.64,36.71,20100.0,33.8005,33.8928,33.8005,33.8651,20100.0
2014-10-08 11:25:00,36.7,36.77,36.67,36.77,15300.0,33.8559,33.9205,33.8282,33.9205,15300.0
2014-10-08 11:30:00,36.76,36.79,36.75,36.76,19300.0,33.9112,33.9389,33.902,33.9112,19300.0
2014-10-08 11:35:00,36.77,36.77,36.74,36.74,8600.0,33.9205,33.9205,33.8928,33.8928,8600.0
2014-10-08 11:40:00,36.73,36.78,36.73,36.76,16400.0,33.8836,33.9297,33.8836,33.9112,16400.0
2014-10-08 11:45:00,36.76,36.79,36.76,36.77,11200.0,33.9112,33.9389,33.9112,33.9205,11200.0
2014-10-08 11:50:00,36.76,36.78,36.73,36.76,20700.0,33.9112,33.9297,33.8836,33.9112,20700.0
2014-10-08 11:55:00,36.76,36.79,36.75,36.79,24000.0,33.9112,33.9389,33.902,33.9389,24000.0
2014-10-08 12:00:00,36.8,36.84,36.8,36.81,11000.0,33.9481,33.985,33.9481,33.9574,11000.0
2014-10-08 12:05:00,36.82,36.84,36.82,36.83,9100.0,33.9666,33.985,33.9666,33.9758,9100.0
2014-10-08 12:10:00,36.83,36.84,36.82,36.83,11600.0,33.9758,33.985,33.9666,33.9758,11600.0
2014-10-08 12:15:00,36.84,36.86,36.82,36.84,21700.0,33.985,34.0035,33.9666,33.985,21700.0
2014-10-08 12:20:00,36.84,36.85,36.83,36.84,5800.0,33.985,33.9943,33.9758,33.985,5800.0
2014-10-08 12:25:00,36.84,36.86,36.82,36.84,44600.0,33.985,34.0035,33.9666,33.985,44600.0
2014-10-08 12:30:00,36.84,36.84,36.83,36.84,11600.0,33.985,33.985,33.9758,33.985,11600.0
2014-10-08 12:35:00,36.84,36.86,36.84,36.85,23700.0,33.985,34.0035,33.985,33.9943,23700.0
2014-10-08 12:40:00,36.84,36.86,36.84,36.85,24700.0,33.985,34.0035,33.985,33.9943,24700.0
2014-10-08 12:45:00,36.85,36.85,36.84,36.84,29500.0,33.9943,33.9943,33.985,33.985,29500.0
2014-10-08 12:50:00,36.84,36.85,36.84,36.84,1900.0,33.985,33.9943,33.985,33.985,1900.0
2014-10-08 12:55:00,36.84,36.85,36.84,36.84,14700.0,33.985,33.9943,33.985,33.985,14700.0
2014-10-08 13:00:00,36.85,36.92,36.84,36.9,32200.0,33.9943,34.0588,33.985,34.0404,32200.0
2014-10-08 13:05:00,36.9,36.91,36.89,36.91,9700.0,34.0404,34.0496,34.0312,34.0496,9700.0
2014-10-08 13:10:00,36.9,36.94,36.9,36.94,29000.0,34.0404,34.0773,34.0404,34.0773,29000.0
2014-10-08 13:15:00,36.94,36.97,36.94,36.95,53200.0,34.0773,34.105,34.0773,34.0865,53200.0
2014-10-08 13:20:00,36.94,36.98,36.94,36.98,35800.0,34.0773,34.1142,34.0773,34.1142,35800.0
2014-10-08 13:25:00,36.98,37.0,36.94,36.98,256600.0,34.1142,34.1326,34.0773,34.1142,256600.0
2014-10-08 13:30:00,36.99,37.0,36.98,36.98,53200.0,34.1234,34.1326,34.1142,34.1142,53200.0
2014-10-08 13:35:00,36.98,37.01,36.98,37.0,37700.0,34.1142,34.1419,34.1142,34.1326,37700.0
2014-10-08 13:40:00,37.0,37.09,36.99,37.09,75600.0,34.1326,34.2157,34.1234,34.2157,75600.0
2014-10-08 13:45:00,37.09,37.14,37.09,37.13,46400.0,34.2157,34.2618,34.2157,34.2526,46400.0
2014-10-08 13:50:00,37.14,37.17,37.12,37.16,61500.0,34.2618,34.2895,34.2433,34.2802,61500.0
2014-10-08 13:55:00,37.15,37.16,37.13,37.15,38500.0,34.271,34.2802,34.2526,34.271,38500.0
2014-10-08 14:00:00,37.14,37.28,37.14,37.25,44700.0,34.2618,34.3909,34.2618,34.3633,44700.0
2014-10-08 14:05:00,37.24,37.27,37.21,37.27,37200.0,34.354,34.3817,34.3264,34.3817,37200.0
2014-10-08 14:10:00,37.26,37.32,37.26,37.28,37300.0,34.3725,34.4278,34.3725,34.3909,37300.0
2014-10-08 14:15:00,37.28,37.33,37.23,37.32,29500.0,34.3909,34.4371,34.3448,34.4278,29500.0
2014-10-08 14:20:00,37.32,37.37,37.32,37.34,37300.0,34.4278,34.474,34.4278,34.4463,37300.0
2014-10-08 14:25:00,37.34,37.37,37.3,37.3,24600.0,34.4463,34.474,34.4094,34.4094,24600.0
2014-10-08 14:30:00,37.3,37.35,37.3,37.33,48900.0,34.4094,34.4555,34.4094,34.4371,48900.0
2014-10-08 14:35:00,37.33,37.34,37.31,37.32,25400.0,34.4371,34.4463,34.4186,34.4278,25400.0
2014-10-08 14:40:00,37.32,37.32,37.29,37.3,33600.0,34.4278,34.4278,34.4002,34.4094,33600.0
2014-10-08 14:45:00,37.29,37.31,37.27,37.27,22700.0,34.4002,34.4186,34.3817,34.3817,22700.0
2014-10-08 14:50:00,37.27,37.28,37.25,37.26,40800.0,34.3817,34.3909,34.3633,34.3725,40800.0
2014-10-08 14:55:00,37.27,37.27,37.23,37.27,40100.0,34.3817,34.3817,34.3448,34.3817,40100.0
2014-10-08 15:00:00,37.27,37.37,37.27,37.34,104300.0,34.3817,34.474,34.3817,34.4463,104300.0
2014-10-08 15:05:00,37.34,37.41,37.34,37.39,38000.0,34.4463,34.5109,34.4463,34.4924,38000.0
2014-10-08 15:10:00,37.4,37.4,37.36,37.38,32400.0,34.5016,34.5016,34.4647,34.4832,32400.0
2014-10-08 15:15:00,37.37,37.38,37.36,37.37,27500.0,34.474,34.4832,34.4647,34.474,27500.0
2014-10-08 15:20:00,37.38,37.44,37.37,37.4,53100.0,34.4832,34.5385,34.474,34.5016,53100.0
2014-10-08 15:25:00,37.4,37.45,37.4,37.45,46000.0,34.5016,34.5478,34.5016,34.5478,46000.0
2014-10-08 15:30:00,37.45,37.45,37.4,37.41,62400.0,34.5478,34.5478,34.5016,34.5109,62400.0
2014-10-08 15:35:00,37.41,37.46,37.41,37.42,80400.0,34.5109,34.557,34.5109,34.5201,80400.0
2014-10-08 15:40:00,37.43,37.54,37.41,37.48,85500.0,34.5293,34.6308,34.5109,34.5754,85500.0
2014-10-08 15:45:00,37.48,37.52,37.48,37.52,77400.0,34.5754,34.6123,34.5754,34.6123,77400.0
2014-10-08 15:50:00,37.52,37.54,37.49,37.49,105100.0,34.6123,34.6308,34.5847,34.5847,105100.0
2014-10-08 15:55:00,37.5,37.57,37.49,37.54,251000.0,34.5939,34.6585,34.5847,34.6308,251000.0
2014-10-09 09:30:00,37.49,37.63,37.48,37.57,52300.0,34.5847,34.7138,34.5754,34.6585,52300.0
2014-10-09 09:35:00,37.57,37.58,37.51,37.56,19900.0,34.6585,34.6677,34.6031,34.6492,19900.0
2014-10-09 09:40:00,37.57,37.58,37.5,37.54,37800.0,34.6585,34.6677,34.5939,34.6308,37800.0
2014-10-09 09:45:00,37.54,37.54,37.46,37.48,25600.0,34.6308,34.6308,34.557,34.5754,25600.0
2014-10-09 09:50:00,37.48,37.49,37.44,37.47,33700.0,34.5754,34.5847,34.5385,34.5662,33700.0
2014-10-09 09:55:00,37.48,37.48,37.37,37.42,28300.0,34.5754,34.5754,34.474,34.5201,28300.0
2014-10-09 10:00:00,37.42,37.44,37.4,37.42,24900.0,34.5201,34.5385,34.5016,34.5201,24900.0
2014-10-09 10:05:00,37.41,37.41,37.3,37.33,26500.0,34.5109,34.5109,34.4094,34.4371,26500.0
2014-10-09 10:10:00,37.33,37.34,37.28,37.33,49100.0,34.4371,34.4463,34.3909,34.4371,49100.0
2014-10-09 10:15:00,37.33,37.33,37.28,37.28,13400.0,34.4371,34.4371,34.3909,34.3909,13400.0
2014-10-09 10:20:00,37.28,37.3,37.26,37.26,32900.0,34.3909,34.4094,34.3725,34.3725,32900.0
2014-10-09 10:25:00,37.26,37.3,37.23,37.29,29400.0,34.3725,34.4094,34.3448,34.4002,29400.0
2014-10-09 10:30:00,37.29,37.29,37.2,37.2,15800.0,34.4002,34.4002,34.3171,34.3171,15800.0
2014-10-09 10:35:00,37.21,37.21,37.13,37.18,34300.0,34.3264,34.3264,34.2526,34.2987,34300.0
2014-10-09 10:40:00,37.17,37.2,37.13,37.2,86500.0,34.2895,34.3171,34.2526,34.3171,86500.0
2014-10-09 10:45:00,37.19,37.24,37.17,37.19,30000.0,34.3079,34.354,34.2895,34.3079,30000.0
2014-10-09 10:50:00,37.19,37.19,37.15,37.17,33800.0,34.3079,34.3079,34.271,34.2895,33800.0
2014-10-09 10:55:00,37.17,37.27,37.17,37.27,27200.0,34.2895,34.3817,34.2895,34.3817,27200.0
2014-10-09 11:00:00,37.27,37.28,37.23,37.23,12900.0,34.3817,34.3909,34.3448,34.3448,12900.0
2014-10-09 11:05:00,37.24,37.28,37.22,37.27,36000.0,34.354,34.3909,34.3356,34.3817,36000.0
2014-10-09 11:10:00,37.27,37.3,37.24,37.27,20400.0,34.3817,34.4094,34.354,34.3817,20400.0
2014-10-09 11:15:00,37.28,37.29,37.25,37.28,36700.0,34.3909,34.4002,34.3633,34.3909,36700.0
2014-10-09 11:20:00,37.28,37.3,37.26,37.27,26100.0,34.3909,34.4094,34.3725,34.3817,26100.0
2014-10-09 11:25:00,37.27,37.31,37.27,37.3,33500.0,34.3817,34.4186,34.3817,34.4094,33500.0
2014-10-09 11:30:00,37.29,37.3,37.27,37.29,7000.0,34.4002,34.4094,34.3817,34.4002,7000.0
2014-10-09 11:35:00,37.29,37.3,37.25,37.25,27300.0,34.4002,34.4094,34.3633,34.3633,27300.0
2014-10-09 11:40:00,37.25,37.26,37.15,37.15,85500.0,34.3633,34.3725,34.271,34.271,85500.0
2014-10-09 11:45:00,37.15,37.18,37.11,37.16,46500.0,34.271,34.2987,34.2341,34.2802,46500.0
2014-10-09 11:50:00,37.16,37.17,37.12,37.14,50400.0,34.2802,34.2895,34.2433,34.2618,50400.0
2014-10-09 11:55:00,37.13,37.15,37.08,37.12,82000.0,34.2526,34.271,34.2064,34.2433,82000.0
2014-10-09 12:00:00,37.11,37.15,37.09,37.15,19200.0,34.2341,34.271,34.2157,34.271,19200.0
2014-10-09 12:05:00,37.15,37.15,37.11,37.12,60600.0,34.271,34.271,34.2341,34.2433,60600.0
2014-10-09 12:10:00,37.12,37.14,37.11,37.12,42500.0,34.2433,34.2618,34.2341,34.2433,42500.0
2014-10-09 12:15:00,37.13,37.15,37.07,37.09,74500.0,34.2526,34.271,34.1972,34.2157,74500.0
2014-10-09 12:20:00,37.09,37.1,37.08,37.08,20900.0,34.2157,34.2249,34.2064,34.2064,20900.0
2014-10-09 12:25:00,37.08,37.09,37.01,37.05,108000.0,34.2064,34.2157,34.1419,34.1788,108000.0
2014-10-09 12:30:00,37.05,37.05,37.03,37.05,29100.0,34.1788,34.1788,34.1603,34.1788,29100.0
2014-10-09 12:35:00,37.05,37.07,37.05,37.05,8900.0,34.1788,34.1972,34.1788,34.1788,8900.0
2014-10-09 12:40:00,37.05,37.07,37.04,37.07,11700.0,34.1788,34.1972,34.1695,34.1972,11700.0
2014-10-09 12:45:00,37.07,37.08,37.04,37.07,53000.0,34.1972,34.2064,34.1695,34.1972,53000.0
2014-10-09 12:50:00,37.06,37.07,37.04,37.05,65200.0,34.188,34.1972,34.1695,34.1788,65200.0
2014-10-09 12:55:00,37.06,37.06,37.03,37.06,56000.0,34.188,34.188,34.1603,34.188,56000.0
2014-10-09 13:00:00,37.06,37.07,37.03,37.04,47500.0,34.188,34.1972,34.1603,34.1695,47500.0
2014-10-09 13:05:00,37.04,37.05,36.98,36.99,70300.0,34.1695,34.1788,34.1142,34.1234,70300.0
2014-10-09 13:10:00,36.98,37.0,36.95,36.97,23600.0,34.1142,34.1326,34.0865,34.105,23600.0
2014-10-09 13:15:00,36.97,37.01,36.96,36.99,6900.0,34.105,34.1419,34.0957,34.1234,6900.0
2014-10-09 13:20:00,36.99,37.08,36.99,37.07,19300.0,34.1234,34.2064,34.1234,34.1972,19300.0
2014-10-09 13:25:00,37.07,37.07,37.02,37.02,59800.0,34.1972,34.1972,34.1511,34.1511,59800.0
2014-10-09 13:30:00,37.03,37.04,37.0,37.04,38900.0,34.1603,34.1695,34.1326,34.1695,38900.0
2014-10-09 13:35:00,37.05,37.09,37.05,37.06,36000.0,34.1788,34.2157,34.1788,34.188,36000.0
2014-10-09 13:40:00,37.07,37.08,37.04,37.05,140500.0,34.1972,34.2064,34.1695,34.1788,140500.0
2014-10-09 13:45:00,37.05,37.06,37.04,37.05,94500.0,34.1788,34.188,34.1695,34.1788,94500.0
2014-10-09 13:50:00,37.05,37.08,36.99,37.01,97500.0,34.1788,34.2064,34.1234,34.1419,97500.0
2014-10-09 13:55:00,37.01,37.03,37.0,37.0,15700.0,34.1419,34.1603,34.1326,34.1326,15700.0
2014-10-09 14:00:00,36.99,37.0,36.94,36.94,49100.0,34.1234,34.1326,34.0773,34.0773,49100.0
2014-10-09 14:05:00,36.95,36.96,36.94,36.95,27700.0,34.0865,34.0957,34.0773,34.0865,27700.0
2014-10-09 14:10:00,36.95,36.97,36.93,36.93,46900.0,34.0865,34.105,34.0681,34.0681,46900.0
2014-10-09 14:15:00,36.94,36.95,36.92,36.94,54500.0,34.0773,34.0865,34.0588,34.0773,54500.0
2014-10-09 14:20:00,36.94,36.95,36.92,36.94,18000.0,34.0773,34.0865,34.0588,34.0773,18000.0
2014-10-09 14:25:00,36.94,36.99,36.94,36.97,75900.0,34.0773,34.1234,34.0773,34.105,75900.0
2014-10-09 14:30:00,36.96,36.96,36.9,36.94,43900.0,34.0957,34.0957,34.0404,34.0773,43900.0
2014-10-09 14:35:00,36.94,37.05,36.94,37.04,42200.0,34.0773,34.1788,34.0773,34.1695,42200.0
2014-10-09 14:40:00,37.04,37.06,37.02,37.05,32900.0,34.1695,34.188,34.1511,34.1788,32900.0
2014-10-09 14:45:00,37.05,37.06,37.0,37.0,76600.0,34.1788,34.188,34.1326,34.1326,76600.0
2014-10-09 14:50:00,36.99,37.04,36.98,37.03,31500.0,34.1234,34.1695,34.1142,34.1603,31500.0
2014-10-09 14:55:00,37.02,37.02,37.0,37.01,32500.0,34.1511,34.1511,34.1326,34.1419,32500.0
2014-10-09 15:00:00,37.0,37.03,36.99,37.03,109700.0,34.1326,34.1603,34.1234,34.1603,109700.0
2014-10-09 15:05:00,37.03,37.04,36.98,36.98,64000.0,34.1603,34.1695,34.1142,34.1142,64000.0
2014-10-09 15:10:00,36.98,37.11,36.98,37.09,53300.0,34.1142,34.2341,34.1142,34.2157,53300.0
2014-10-09 15:15:00,37.09,37.11,37.04,37.08,26900.0,34.2157,34.2341,34.1695,34.2064,26900.0
2014-10-09 15:20:00,37.08,37.09,37.03,37.06,31400.0,34.2064,34.2157,34.1603,34.188,31400.0
2014-10-09 15:25:00,37.07,37.08,37.0,37.02,92300.0,34.1972,34.2064,34.1326,34.1511,92300.0
2014-10-09 15:30:00,37.01,37.1,37.01,37.09,40600.0,34.1419,34.2249,34.1419,34.2157,40600.0
2014-10-09 15:35:00,37.1,37.12,37.05,37.07,25600.0,34.2249,34.2433,34.1788,34.1972,25600.0
2014-10-09 15:40:00,37.07,37.08,37.02,37.05,83700.0,34.1972,34.2064,34.1511,34.1788,83700.0
2014-10-09 15:45:00,37.06,37.07,36.97,36.99,89700.0,34.188,34.1972,34.105,34.1234,89700.0
2014-10-09 15:50:00,37.0,37.03,36.97,37.02,151400.0,34.1326,34.1603,34.105,34.1511,151400.0
2014-10-09 15:55:00,37.02,37.05,37.01,37.01,363400.0,34.1511,34.1788,34.1419,34.1419,363400.0
2014-10-10 09:30:00,37.02,37.09,36.83,36.91,81900.0,34.1511,34.2157,33.9758,34.0496,81900.0
2014-10-10 09:35:00,36.93,37.08,36.91,37.0,130800.0,34.0681,34.2064,34.0496,34.1326,130800.0
2014-10-10 09:40:00,37.0,37.11,37.0,37.1,101200.0,34.1326,34.2341,34.1326,34.2249,101200.0
2014-10-10 09:45:00,37.11,37.3,37.11,37.29,55100.0,34.2341,34.4094,34.2341,34.4002,55100.0
2014-10-10 09:50:00,37.29,37.3,37.25,37.27,55200.0,34.4002,34.4094,34.3633,34.3817,55200.0
2014-10-10 09:55:00,37.28,37.29,37.17,37.23,46600.0,34.3909,34.4002,34.2895,34.3448,46600.0
2014-10-10 10:00:00,37.23,37.26,37.19,37.2,41800.0,34.3448,34.3725,34.3079,34.3171,41800.0
2014-10-10 10:05:00,37.21,37.22,37.12,37.12,18600.0,34.3264,34.3356,34.2433,34.2433,18600.0
2014-10-10 10:10:00,37.11,37.14,37.0,37.03,22800.0,34.2341,34.2618,34.1326,34.1603,22800.0
2014-10-10 10:15:00,37.03,37.03,36.96,37.02,26000.0,34.1603,34.1603,34.0957,34.1511,26000.0
2014-10-10 10:20:00,37.01,37.03,36.94,36.94,35000.0,34.1419,34.1603,34.0773,34.0773,35000.0
2014-10-10 10:25:00,36.94,36.99,36.93,36.98,21900.0,34.0773,34.1234,34.0681,34.1142,21900.0
2014-10-10 10:30:00,36.98,36.99,36.91,36.99,25800.0,34.1142,34.1234,34.0496,34.1234,25800.0
2014-10-10 10:35:00,36.98,37.04,36.97,37.01,33400.0,34.1142,34.1695,34.105,34.1419,33400.0
2014-10-10 10:40:00,37.01,37.01,36.96,37.01,19700.0,34.1419,34.1419,34.0957,34.1419,19700.0
2014-10-10 10:45:00,37.01,37.02,36.93,36.99,77700.0,34.1419,34.1511,34.0681,34.1234,77700.0
2014-10-10 10:50:00,36.99,37.0,36.94,36.94,46400.0,34.1234,34.1326,34.0773,34.0773,46400.0
2014-10-10 10:55:00,36.94,36.96,36.9,36.91,24700.0,34.0773,34.0957,34.0404,34.0496,24700.0
2014-10-10 11:00:00,36.92,36.92,36.87,36.89,28400.0,34.0588,34.0588,34.0127,34.0312,28400.0
2014-10-10 11:05:00,36.89,36.89,36.85,36.89,28100.0,34.0312,34.0312,33.9943,34.0312,28100.0
2014-10-10 11:10:00,36.88,36.89,36.85,36.85,11800.0,34.0219,34.0312,33.9943,33.9943,11800.0
2014-10-10 11:15:00,36.85,36.85,36.78,36.79,19300.0,33.9943,33.9943,33.9297,33.9389,19300.0
2014-10-10 11:20:00,36.8,36.82,36.77,36.79,23200.0,33.9481,33.9666,33.9205,33.9389,23200.0
2014-10-10 11:25:00,36.79,36.86,36.77,36.86,28100.0,33.9389,34.0035,33.9205,34.0035,28100.0
2014-10-10 11:30:00,36.85,36.87,36.82,36.84,25000.0,33.9943,34.0127,33.9666,33.985,25000.0
2014-10-10 11:35:00,36.83,36.87,36.83,36.85,30200.0,33.9758,34.0127,33.9758,33.9943,30200.0
2014-10-10 11:40:00,36.84,36.85,36.74,36.75,58600.0,33.985,33.9943,33.8928,33.902,58600.0
2014-10-10 11:45:00,36.75,36.76,36.74,36.76,28600.0,33.902,33.9112,33.8928,33.9112,28600.0
2014-10-10 11:50:00,36.76,36.79,36.76,36.78,17500.0,33.9112,33.9389,33.9112,33.9297,17500.0
2014-10-10 11:55:00,36.78,36.78,36.73,36.73,20700.0,33.9297,33.9297,33.8836,33.8836,20700.0
2014-10-10 12:00:00,36.73,36.89,36.73,36.89,27900.0,33.8836,34.0312,33.8836,34.0312,27900.0
2014-10-10 12:05:00,36.87,36.89,36.84,36.86,19600.0,34.0127,34.0312,33.985,34.0035,19600.0
2014-10-10 12:10:00,36.86,36.91,36.85,36.91,13200.0,34.0035,34.0496,33.9943,34.0496,13200.0
2014-10-10 12:15:00,36.91,36.92,36.88,36.89,11500.0,34.0496,34.0588,34.0219,34.0312,11500.0
2014-10-10 12:20:00,36.89,36.93,36.85,36.92,16100.0,34.0312,34.0681,33.9943,34.0588,16100.0
2014-10-10 12:25:00,36.92,36.96,36.91,36.95,11200.0,34.0588,34.0957,34.0496,34.0865,11200.0
2014-10-10 12:30:00,36.95,37.08,36.95,37.06,473800.0,34.0865,34.2064,34.0865,34.188,473800.0
2014-10-10 12:35:00,37.06,37.08,36.97,36.97,31000.0,34.188,34.2064,34.105,34.105,31000.0
2014-10-10 12:40:00,36.98,36.99,36.95,36.98,13900.0,34.1142,34.1234,34.0865,34.1142,13900.0
2014-10-10 12:45:00,36.99,36.99,36.94,36.94,15200.0,34.1234,34.1234,34.0773,34.0773,15200.0
2014-10-10 12:50:00,36.95,36.96,36.91,36.92,66000.0,34.0865,34.0957,34.0496,34.0588,66000.0
2014-10-10 12:55:00,36.92,36.93,36.9,36.91,9600.0,34.0588,34.0681,34.0404,34.0496,9600.0
2014-10-10 13:00:00,36.92,36.93,36.88,36.88,33700.0,34.0588,34.0681,34.0219,34.0219,33700.0
2014-10-10 13:05:00,36.89,36.91,36.88,36.9,9700.0,34.0312,34.0496,34.0219,34.0404,9700.0
2014-10-10 13:10:00,36.91,36.93,36.91,36.92,5800.0,34.0496,34.0681,34.0496,34.0588,5800.0
2014-10-10 13:15:00,36.91,36.91,36.89,36.9,6200.0,34.0496,34.0496,34.0312,34.0404,6200.0
2014-10-10 13:20:00,36.89,36.9,36.84,36.85,8700.0,34.0312,34.0404,33.985,33.9943,8700.0
2014-10-10 13:25:00,36.86,36.86,36.76,36.77,57500.0,34.0035,34.0035,33.9112,33.9205,57500.0
2014-10-10 13:30:00,36.77,36.8,36.77,36.79,22500.0,33.9205,33.9481,33.9205,33.9389,22500.0
2014-10-10 13:35:00,36.78,36.84,36.77,36.83,59600.0,33.9297,33.985,33.9205,33.9758,59600.0
2014-10-10 13:40:00,36.83,36.88,36.83,36.87,20700.0,33.9758,34.0219,33.9758,34.0127,20700.0
2014-10-10 13:45:00,36.88,36.88,36.77,36.8,24000.0,34.0219,34.0219,33.9205,33.9481,24000.0
2014-10-10 13:50:00,36.79,36.84,36.78,36.84,19600.0,33.9389,33.985,33.9297,33.985,19600.0
2014-10-10 13:55:00,36.84,36.89,36.84,36.87,22200.0,33.985,34.0312,33.985,34.0127,22200.0
2014-10-10 14:00:00,36.88,36.91,36.87,36.9,23300.0,34.0219,34.0496,34.0127,34.0404,23300.0
2014-10-10 14:05:00,36.91,36.94,36.89,36.91,17000.0,34.0496,34.0773,34.0312,34.0496,17000.0
2014-10-10 14:10:00,36.92,36.92,36.88,36.9,10400.0,34.0588,34.0588,34.0219,34.0404,10400.0
2014-10-10 14:15:00,36.91,36.91,36.85,36.85,7000.0,34.0496,34.0496,33.9943,33.9943,7000.0
2014-10-10 14:20:00,36.86,36.88,36.84,36.85,17400.0,34.0035,34.0219,33.985,33.9943,17400.0
2014-10-10 14:25:00,36.85,36.86,36.82,36.84,20300.0,33.9943,34.0035,33.9666,33.985,20300.0
2014-10-10 14:30:00,36.84,36.84,36.77,36.79,32000.0,33.985,33.985,33.9205,33.9389,32000.0
2014-10-10 14:35:00,36.79,36.79,36.75,36.75,11100.0,33.9389,33.9389,33.902,33.902,11100.0
2014-10-10 14:40:00,36.75,36.75,36.69,36.72,37100.0,33.902,33.902,33.8467,33.8743,37100.0
2014-10-10 14:45:00,36.72,36.77,36.72,36.76,21000.0,33.8743,33.9205,33.8743,33.9112,21000.0
2014-10-10 14:50:00,36.77,36.79,36.77,36.77,19100.0,33.9205,33.9389,33.9205,33.9205,19100.0
2014-10-10 14:55:00,36.77,36.78,36.73,36.74,43500.0,33.9205,33.9297,33.8836,33.8928,43500.0
2014-10-10 15:00:00,36.74,36.76,36.72,36.73,30000.0,33.8928,33.9112,33.8743,33.8836,30000.0
2014-10-10 15:05:00,36.73,36.73,36.69,36.7,25700.0,33.8836,33.8836,33.8467,33.8559,25700.0
2014-10-10 15:10:00,36.7,36.73,36.7,36.73,41100.0,33.8559,33.8836,33.8559,33.8836,41100.0
2014-10-10 15:15:00,36.72,36.73,36.69,36.72,51400.0,33.8743,33.8836,33.8467,33.8743,51400.0
2014-10-10 15:20:00,36.72,36.76,36.72,36.76,50800.0,33.8743,33.9112,33.8743,33.9112,50800.0
2014-10-10 15:25:00,36.76,36.76,36.7,36.76,52300.0,33.9112,33.9112,33.8559,33.9112,52300.0
2014-10-10 15:30:00,36.77,36.77,36.71,36.71,42500.0,33.9205,33.9205,33.8651,33.8651,42500.0
2014-10-10 15:35:00,36.7,36.76,36.7,36.74,81200.0,33.8559,33.9112,33.8559,33.8928,81200.0
2014-10-10 15:40:00,36.75,36.76,36.72,36.73,85000.0,33.902,33.9112,33.8743,33.8836,85000.0
2014-10-10 15:45:00,36.73,36.74,36.64,36.64,61700.0,33.8836,33.8928,33.8005,33.8005,61700.0
2014-10-10 15:50:00,36.65,36.69,36.64,36.68,131000.0,33.8098,33.8467,33.8005,33.8374,131000.0
2014-10-10 15:55:00,36.68,36.69,36.65,36.66,226700.0,33.8374,33.8467,33.8098,33.819,226700.0
2014-10-13 09:30:00,36.67,36.67,36.35,36.38,114500.0,33.8282,33.8282,33.533,33.5607,114500.0
2014-10-13 09:35:00,36.38,36.48,36.37,36.47,36400.0,33.5607,33.6529,33.5515,33.6437,36400.0
2014-10-13 09:40:00,36.48,36.58,36.48,36.54,34500.0,33.6529,33.7452,33.6529,33.7083,34500.0
2014-10-13 09:45:00,36.55,36.63,36.54,36.59,47500.0,33.7175,33.7913,33.7083,33.7544,47500.0
2014-10-13 09:50:00,36.59,36.6,36.46,36.47,112100.0,33.7544,33.7636,33.6345,33.6437,112100.0
2014-10-13 09:55:00,36.47,36.48,36.37,36.44,75300.0,33.6437,33.6529,33.5515,33.616,75300.0
2014-10-13 10:00:00,36.44,36.46,36.41,36.43,48200.0,33.616,33.6345,33.5884,33.6068,48200.0
2014-10-13 10:05:00,36.43,36.49,36.43,36.46,190000.0,33.6068,33.6622,33.6068,33.6345,190000.0
2014-10-13 10:10:00,36.47,36.5,36.39,36.41,237700.0,33.6437,33.6714,33.5699,33.5884,237700.0
2014-10-13 10:15:00,36.42,36.42,36.24,36.25,194000.0,33.5976,33.5976,33.4315,33.4408,194000.0
2014-10-13 10:20:00,36.25,36.26,36.19,36.2,134600.0,33.4408,33.45,33.3854,33.3946,134600.0
2014-10-13 10:25:00,36.2,36.21,36.08,36.11,155200.0,33.3946,33.4039,33.2839,33.3116,155200.0
2014-10-13 10:30:00,36.11,36.34,36.11,36.34,116700.0,33.3116,33.5238,33.3116,33.5238,116700.0
2014-10-13 10:35:00,36.34,36.38,36.3,36.3,44300.0,33.5238,33.5607,33.4869,33.4869,44300.0
2014-10-13 10:40:00,36.3,36.3,36.11,36.12,53500.0,33.4869,33.4869,33.3116,33.3208,53500.0
2014-10-13 10:45:00,36.12,36.18,36.11,36.14,51000.0,33.3208,33.3762,33.3116,33.3393,51000.0
2014-10-13 10:50:00,36.13,36.26,36.13,36.26,35600.0,33.3301,33.45,33.3301,33.45,35600.0
2014-10-13 10:55:00,36.26,36.32,36.26,36.29,35500.0,33.45,33.5053,33.45,33.4777,35500.0
2014-10-13 11:00:00,36.29,36.33,36.22,36.33,45800.0,33.4777,33.5146,33.4131,33.5146,45800.0
2014-10-13 11:05:00,36.32,36.37,36.32,36.32,24800.0,33.5053,33.5515,33.5053,33.5053,24800.0
2014-10-13 11:10:00,36.32,36.33,36.25,36.29,33900.0,33.5053,33.5146,33.4408,33.4777,33900.0
2014-10-13 11:15:00,36.29,36.31,36.22,36.23,39400.0,33.4777,33.4961,33.4131,33.4223,39400.0
2014-10-13 11:20:00,36.22,36.29,36.21,36.29,35100.0,33.4131,33.4777,33.4039,33.4777,35100.0
2014-10-13 11:25:00,36.29,36.31,36.24,36.25,313400.0,33.4777,33.4961,33.4315,33.4408,313400.0
2014-10-13 11:30:00,36.25,36.31,36.24,36.26,273000.0,33.4408,33.4961,33.4315,33.45,273000.0
2014-10-13 11:35:00,36.26,36.3,36.25,36.27,32900.0,33.45,33.4869,33.4408,33.4592,32900.0
2014-10-13 11:40:00,36.27,36.33,36.27,36.31,30100.0,33.4592,33.5146,33.4592,33.4961,30100.0
2014-10-13 11:45:00,36.32,36.38,36.31,36.35,33200.0,33.5053,33.5607,33.4961,33.533,33200.0
2014-10-13 11:50:00,36.36,36.4,36.31,36.31,23900.0,33.5422,33.5791,33.4961,33.4961,23900.0
2014-10-13 11:55:00,36.32,36.32,36.3,36.3,12800.0,33.5053,33.5053,33.4869,33.4869,12800.0
2014-10-13 12:00:00,36.3,36.33,36.3,36.33,38200.0,33.4869,33.5146,33.4869,33.5146,38200.0
2014-10-13 12:05:00,36.34,36.37,36.32,36.33,14600.0,33.5238,33.5515,33.5053,33.5146,14600.0
2014-10-13 12:10:00,36.34,36.38,36.32,36.32,25300.0,33.5238,33.5607,33.5053,33.5053,25300.0
2014-10-13 12:15:00,36.31,36.32,36.28,36.28,50200.0,33.4961,33.5053,33.4684,33.4684,50200.0
2014-10-13 12:20:00,36.28,36.29,36.26,36.29,60500.0,33.4684,33.4777,33.45,33.4777,60500.0
2014-10-13 12:25:00,36.29,36.31,36.28,36.3,91000.0,33.4777,33.4961,33.4684,33.4869,91000.0
2014-10-13 12:30:00,36.31,36.33,36.3,36.32,50300.0,33.4961,33.5146,33.4869,33.5053,50300.0
2014-10-13 12:35:00,36.33,36.33,36.3,36.3,42000.0,33.5146,33.5146,33.4869,33.4869,42000.0
2014-10-13 12:40:00,36.3,36.35,36.29,36.34,41500.0,33.4869,33.533,33.4777,33.5238,41500.0
2014-10-13 12:45:00,36.34,36.34,36.29,36.29,20700.0,33.5238,33.5238,33.4777,33.4777,20700.0
2014-10-13 12:50:00,36.3,36.31,36.29,36.3,35600.0,33.4869,33.4961,33.4777,33.4869,35600.0
2014-10-13 12:55:00,36.31,36.31,36.28,36.3,30100.0,33.4961,33.4961,33.4684,33.4869,30100.0
2014-10-13 13:00:00,36.3,36.32,36.29,36.32,35300.0,33.4869,33.5053,33.4777,33.5053,35300.0
2014-10-13 13:05:00,36.32,36.36,36.32,36.34,23200.0,33.5053,33.5422,33.5053,33.5238,23200.0
2014-10-13 13:10:00,36.34,36.35,36.3,36.32,22500.0,33.5238,33.533,33.4869,33.5053,22500.0
2014-10-13 13:15:00,36.31,36.32,36.22,36.25,33900.0,33.4961,33.5053,33.4131,33.4408,33900.0
2014-10-13 13:20:00,36.25,36.26,36.2,36.2,22400.0,33.4408,33.45,33.3946,33.3946,22400.0
2014-10-13 13:25:00,36.2,36.23,36.18,36.23,47200.0,33.3946,33.4223,33.3762,33.4223,47200.0
2014-10-13 13:30:00,36.23,36.26,36.23,36.23,23300.0,33.4223,33.45,33.4223,33.4223,23300.0
2014-10-13 13:35:00,36.24,36.26,36.22,36.23,39100.0,33.4315,33.45,33.4131,33.4223,39100.0
2014-10-13 13:40:00,36.23,36.24,36.21,36.22,40500.0,33.4223,33.4315,33.4039,33.4131,40500.0
2014-10-13 13:45:00,36.22,36.22,36.15,36.15,28600.0,33.4131,33.4131,33.3485,33.3485,28600.0
2014-10-13 13:50:00,36.16,36.16,36.09,36.09,66900.0,33.3577,33.3577,33.2931,33.2931,66900.0
2014-10-13 13:55:00,36.09,36.09,36.04,36.06,39200.0,33.2931,33.2931,33.247,33.2655,39200.0
2014-10-13 14:00:00,36.07,36.07,36.03,36.03,44900.0,33.2747,33.2747,33.2378,33.2378,44900.0
2014-10-13 14:05:00,36.02,36.06,35.98,36.06,172300.0,33.2286,33.2655,33.1917,33.2655,172300.0
2014-10-13 14:10:00,36.06,36.08,36.02,36.03,51300.0,33.2655,33.2839,33.2286,33.2378,51300.0
2014-10-13 14:15:00,36.04,36.04,35.99,36.01,52900.0,33.247,33.247,33.2009,33.2193,52900.0
2014-10-13 14:20:00,36.01,36.08,36.0,36.07,42900.0,33.2193,33.2839,33.2101,33.2747,42900.0
2014-10-13 14:25:00,36.08,36.17,36.08,36.16,31400.0,33.2839,33.367,33.2839,33.3577,31400.0
2014-10-13 14:30:00,36.17,36.19,36.14,36.15,31800.0,33.367,33.3854,33.3393,33.3485,31800.0
2014-10-13 14:35:00,36.14,36.17,36.08,36.12,55300.0,33.3393,33.367,33.2839,33.3208,55300.0
2014-10-13 14:40:00,36.12,36.12,36.06,36.08,32100.0,33.3208,33.3208,33.2655,33.2839,32100.0
2014-10-13 14:45:00,36.08,36.08,36.06,36.07,28300.0,33.2839,33.2839,33.2655,33.2747,28300.0
2014-10-13 14:50:00,36.07,36.1,36.07,36.07,37600.0,33.2747,33.3024,33.2747,33.2747,37600.0
2014-10-13 14:55:00,36.07,36.08,35.99,36.03,452600.0,33.2747,33.2839,33.2009,33.2378,452600.0
2014-10-13 15:00:00,36.02,36.05,36.01,36.01,45400.0,33.2286,33.2562,33.2193,33.2193,45400.0
2014-10-13 15:05:00,36.02,36.02,35.92,35.94,262100.0,33.2286,33.2286,33.1363,33.1548,262100.0
2014-10-13 15:10:00,35.94,35.97,35.9,35.97,46600.0,33.1548,33.1824,33.1179,33.1824,46600.0
2014-10-13 15:15:00,35.97,35.99,35.91,35.91,39800.0,33.1824,33.2009,33.1271,33.1271,39800.0
2014-10-13 15:20:00,35.91,35.91,35.84,35.85,72800.0,33.1271,33.1271,33.0625,33.0717,72800.0
2014-10-13 15:25:00,35.84,35.91,35.84,35.9,109800.0,33.0625,33.1271,33.0625,33.1179,109800.0
2014-10-13 15:30:00,35.89,35.89,35.63,35.7,193300.0,33.1086,33.1086,32.8688,32.9334,193300.0
2014-10-13 15:35:00,35.73,35.75,35.66,35.66,255300.0,32.961,32.9795,32.8965,32.8965,255300.0
2014-10-13 15:40:00,35.66,35.77,35.66,35.69,138700.0,32.8965,32.9979,32.8965,32.9241,138700.0
2014-10-13 15:45:00,35.69,35.69,35.59,35.66,123500.0,32.9241,32.9241,32.8319,32.8965,123500.0
2014-10-13 15:50:00,35.66,35.7,35.58,35.61,202000.0,32.8965,32.9334,32.8227,32.8503,202000.0
2014-10-13 15:55:00,35.62,35.65,35.53,35.57,183100.0,32.8596,32.8872,32.7765,32.8134,183100.0
2014-10-14 09:30:00,35.83,35.87,35.62,35.82,63100.0,33.0533,33.0902,32.8596,33.0441,63100.0
2014-10-14 09:35:00,35.86,35.94,35.82,35.89,32200.0,33.081,33.1548,33.0441,33.1086,32200.0
2014-10-14 09:40:00,35.88,35.97,35.86,35.94,65700.0,33.0994,33.1824,33.081,33.1548,65700.0
2014-10-14 09:45:00,35.94,35.98,35.89,35.89,34800.0,33.1548,33.1917,33.1086,33.1086,34800.0
2014-10-14 09:50:00,35.88,35.89,35.67,35.7,59500.0,33.0994,33.1086,32.9057,32.9334,59500.0
2014-10-14 09:55:00,35.7,35.72,35.46,35.5,66500.0,32.9334,32.9518,32.712,32.7489,66500.0
2014-10-14 10:00:00,35.51,35.69,35.46,35.69,90200.0,32.7581,32.9241,32.712,32.9241,90200.0
2014-10-14 10:05:00,35.67,35.81,35.62,35.79,36500.0,32.9057,33.0348,32.8596,33.0164,36500.0
2014-10-14 10:10:00,35.8,35.86,35.74,35.86,24800.0,33.0256,33.081,32.9703,33.081,24800.0
2014-10-14 10:15:00,35.86,35.88,35.78,35.8,49100.0,33.081,33.0994,33.0072,33.0256,49100.0
2014-10-14 10:20:00,35.8,35.82,35.73,35.74,39900.0,33.0256,33.0441,32.961,32.9703,39900.0
2014-10-14 10:25:00,35.73,35.9,35.73,35.88,40700.0,32.961,33.1179,32.961,33.0994,40700.0
2014-10-14 10:30:00,35.88,35.91,35.83,35.84,39900.0,33.0994,33.1271,33.0533,33.0625,39900.0
2014-10-14 10:35:00,35.85,35.95,35.85,35.93,22800.0,33.0717,33.164,33.0717,33.1455,22800.0
2014-10-14 10:40:00,35.94,35.98,35.9,35.97,23400.0,33.1548,33.1917,33.1179,33.1824,23400.0
2014-10-14 10:45:00,35.98,35.98,35.91,35.93,29100.0,33.1917,33.1917,33.1271,33.1455,29100.0
2014-10-14 10:50:00,35.93,35.98,35.93,35.93,48200.0,33.1455,33.1917,33.1455,33.1455,48200.0
2014-10-14 10:55:00,35.94,35.94,35.8,35.8,61100.0,33.1548,33.1548,33.0256,33.0256,61100.0
2014-10-14 11:00:00,35.8,35.83,35.76,35.83,60200.0,33.0256,33.0533,32.9887,33.0533,60200.0
2014-10-14 11:05:00,35.83,35.95,35.83,35.93,38200.0,33.0533,33.164,33.0533,33.1455,38200.0
2014-10-14 11:10:00,35.94,35.96,35.89,35.9,81000.0,33.1548,33.1732,33.1086,33.1179,81000.0
2014-10-14 11:15:00,35.9,36.07,35.88,36.05,104700.0,33.1179,33.2747,33.0994,33.2562,104700.0
2014-10-14 11:20:00,36.05,36.09,36.02,36.06,43600.0,33.2562,33.2931,33.2286,33.2655,43600.0
2014-10-14 11:25:00,36.05,36.06,36.01,36.03,20400.0,33.2562,33.2655,33.2193,33.2378,20400.0
2014-10-14 11:30:00,36.04,36.06,35.99,36.0,22500.0,33.247,33.2655,33.2009,33.2101,22500.0
2014-10-14 11:35:00,36.0,36.07,36.0,36.05,14900.0,33.2101,33.2747,33.2101,33.2562,14900.0
2014-10-14 11:40:00,36.06,36.16,36.06,36.15,27800.0,33.2655,33.3577,33.2655,33.3485,27800.0
2014-10-14 11:45:00,36.16,36.16,36.09,36.13,43800.0,33.3577,33.3577,33.2931,33.3301,43800.0
2014-10-14 11:50:00,36.13,36.14,36.08,36.12,15400.0,33.3301,33.3393,33.2839,33.3208,15400.0
2014-10-14 11:55:00,36.12,36.16,36.09,36.13,22800.0,33.3208,33.3577,33.2931,33.3301,22800.0
2014-10-14 12:00:00,36.14,36.16,36.12,36.14,22300.0,33.3393,33.3577,33.3208,33.3393,22300.0
2014-10-14 12:05:00,36.14,36.14,36.06,36.13,88200.0,33.3393,33.3393,33.2655,33.3301,88200.0
2014-10-14 12:10:00,36.13,36.13,36.08,36.12,26100.0,33.3301,33.3301,33.2839,33.3208,26100.0
2014-10-14 12:15:00,36.12,36.13,36.07,36.07,18300.0,33.3208,33.3301,33.2747,33.2747,18300.0
2014-10-14 12:20:00,36.07,36.08,36.02,36.02,18800.0,33.2747,33.2839,33.2286,33.2286,18800.0
2014-10-14 12:25:00,36.02,36.07,36.01,36.02,16600.0,33.2286,33.2747,33.2193,33.2286,16600.0
2014-10-14 12:30:00,36.02,36.03,35.93,35.95,23400.0,33.2286,33.2378,33.1455,33.164,23400.0
2014-10-14 12:35:00,35.95,35.97,35.91,35.94,15200.0,33.164,33.1824,33.1271,33.1548,15200.0
2014-10-14 12:40:00,35.94,35.97,35.87,35.95,21800.0,33.1548,33.1824,33.0902,33.164,21800.0
2014-10-14 12:45:00,35.96,35.99,35.95,35.99,12800.0,33.1732,33.2009,33.164,33.2009,12800.0
2014-10-14 12:50:00,36.0,36.01,35.98,35.98,12500.0,33.2101,33.2193,33.1917,33.1917,12500.0
2014-10-14 12:55:00,35.99,36.0,35.98,35.99,9000.0,33.2009,33.2101,33.1917,33.2009,9000.0
2014-10-14 13:00:00,35.99,36.01,35.98,35.99,11900.0,33.2009,33.2193,33.1917,33.2009,11900.0
2014-10-14 13:05:00,36.0,36.02,35.98,36.0,16500.0,33.2101,33.2286,33.1917,33.2101,16500.0
2014-10-14 13:10:00,36.01,36.09,36.0,36.08,14600.0,33.2193,33.2931,33.2101,33.2839,14600.0
2014-10-14 13:15:00,36.08,36.13,36.08,36.11,17400.0,33.2839,33.3301,33.2839,33.3116,17400.0
2014-10-14 13:20:00,36.1,36.1,36.0,36.01,15100.0,33.3024,33.3024,33.2101,33.2193,15100.0
2014-10-14 13:25:00,36.0,36.04,36.0,36.01,12200.0,33.2101,33.247,33.2101,33.2193,12200.0
2014-10-14 13:30:00,36.0,36.02,35.98,36.02,18100.0,33.2101,33.2286,33.1917,33.2286,18100.0
2014-10-14 13:35:00,36.02,36.02,35.91,35.95,19300.0,33.2286,33.2286,33.1271,33.164,19300.0
2014-10-14 13:40:00,35.95,36.0,35.95,35.95,15400.0,33.164,33.2101,33.164,33.164,15400.0
2014-10-14 13:45:00,35.95,36.01,35.91,36.01,16800.0,33.164,33.2193,33.1271,33.2193,16800.0
2014-10-14 13:50:00,36.01,36.03,36.0,36.02,12100.0,33.2193,33.2378,33.2101,33.2286,12100.0
2014-10-14 13:55:00,36.02,36.04,35.99,36.04,18700.0,33.2286,33.247,33.2009,33.247,18700.0
2014-10-14 14:00:00,36.05,36.12,36.05,36.09,22300.0,33.2562,33.3208,33.2562,33.2931,22300.0
2014-10-14 14:05:00,36.09,36.11,36.04,36.04,19800.0,33.2931,33.3116,33.247,33.247,19800.0
2014-10-14 14:10:00,36.04,36.13,36.03,36.1,23600.0,33.247,33.3301,33.2378,33.3024,23600.0
2014-10-14 14:15:00,36.1,36.1,36.05,36.07,17200.0,33.3024,33.3024,33.2562,33.2747,17200.0
2014-10-14 14:20:00,36.06,36.08,35.98,35.98,16700.0,33.2655,33.2839,33.1917,33.1917,16700.0
2014-10-14 14:25:00,35.99,36.0,35.97,36.0,12100.0,33.2009,33.2101,33.1824,33.2101,12100.0
2014-10-14 14:30:00,35.99,36.02,35.95,35.95,25900.0,33.2009,33.2286,33.164,33.164,25900.0
2014-10-14 14:35:00,35.95,35.96,35.9,35.96,23000.0,33.164,33.1732,33.1179,33.1732,23000.0
2014-10-14 14:40:00,35.96,36.05,35.96,36.05,35700.0,33.1732,33.2562,33.1732,33.2562,35700.0
2014-10-14 14:45:00,36.05,36.07,36.03,36.05,25200.0,33.2562,33.2747,33.2378,33.2562,25200.0
2014-10-14 14:50:00,36.06,36.07,35.9,35.91,33100.0,33.2655,33.2747,33.1179,33.1271,33100.0
2014-10-14 14:55:00,35.92,35.92,35.87,35.9,30300.0,33.1363,33.1363,33.0902,33.1179,30300.0
2014-10-14 15:00:00,35.9,35.95,35.9,35.93,27900.0,33.1179,33.164,33.1179,33.1455,27900.0
2014-10-14 15:05:00,35.92,35.92,35.87,35.9,25900.0,33.1363,33.1363,33.0902,33.1179,25900.0
2014-10-14 15:10:00,35.9,35.97,35.9,35.94,28000.0,33.1179,33.1824,33.1179,33.1548,28000.0
2014-10-14 15:15:00,35.94,35.97,35.86,35.86,41900.0,33.1548,33.1824,33.081,33.081,41900.0
2014-10-14 15:20:00,35.86,35.86,35.76,35.82,58200.0,33.081,33.081,32.9887,33.0441,58200.0
2014-10-14 15:25:00,35.81,35.89,35.8,35.88,33900.0,33.0348,33.1086,33.0256,33.0994,33900.0
2014-10-14 15:30:00,35.88,35.9,35.81,35.83,41000.0,33.0994,33.1179,33.0348,33.0533,41000.0
2014-10-14 15:35:00,35.83,35.99,35.83,35.99,40500.0,33.0533,33.2009,33.0533,33.2009,40500.0
2014-10-14 15:40:00,36.0,36.04,35.95,35.97,64900.0,33.2101,33.247,33.164,33.1824,64900.0
2014-10-14 15:45:00,35.97,36.01,35.91,35.95,81600.0,33.1824,33.2193,33.1271,33.164,81600.0
2014-10-14 15:50:00,35.95,36.0,35.9,35.9,81000.0,33.164,33.2101,33.1179,33.1179,81000.0
2014-10-14 15:55:00,35.89,35.91,35.84,35.89,104300.0,33.1086,33.1271,33.0625,33.1086,104300.0
2014-10-15 09:30:00,35.36,35.37,35.11,35.29,47300.0,32.6197,32.6289,32.3891,32.5551,47300.0
2014-10-15 09:35:00,35.3,35.36,35.07,35.12,36000.0,32.5644,32.6197,32.3522,32.3983,36000.0
2014-10-15 09:40:00,35.13,35.14,34.93,35.07,120700.0,32.4075,32.4168,32.223,32.3522,120700.0
2014-10-15 09:45:00,35.06,35.34,35.05,35.33,114900.0,32.343,32.6013,32.3337,32.592,114900.0
2014-10-15 09:50:00,35.33,35.39,35.26,35.3,79000.0,32.592,32.6474,32.5275,32.5644,79000.0
2014-10-15 09:55:00,35.31,35.32,35.22,35.26,52700.0,32.5736,32.5828,32.4906,32.5275,52700.0
2014-10-15 10:00:00,35.26,35.36,35.23,35.25,62200.0,32.5275,32.6197,32.4998,32.5182,62200.0
2014-10-15 10:05:00,35.24,35.3,35.22,35.26,72900.0,32.509,32.5644,32.4906,32.5275,72900.0
2014-10-15 10:10:00,35.27,35.33,35.19,35.28,65700.0,32.5367,32.592,32.4629,32.5459,65700.0
2014-10-15 10:15:00,35.29,35.3,35.13,35.14,55900.0,32.5551,32.5644,32.4075,32.4168,55900.0
2014-10-15 10:20:00,35.15,35.16,35.07,35.1,93000.0,32.426,32.4352,32.3522,32.3799,93000.0
2014-10-15 10:25:00,35.11,35.17,35.04,35.1,51800.0,32.3891,32.4444,32.3245,32.3799,51800.0
2014-10-15 10:30:00,35.1,35.11,35.0,35.02,85800.0,32.3799,32.3891,32.2876,32.3061,85800.0
2014-10-15 10:35:00,35.02,35.12,35.02,35.1,59100.0,32.3061,32.3983,32.3061,32.3799,59100.0
2014-10-15 10:40:00,35.09,35.18,35.0,35.04,105000.0,32.3706,32.4537,32.2876,32.3245,105000.0
2014-10-15 10:45:00,35.03,35.08,34.97,35.06,51800.0,32.3153,32.3614,32.2599,32.343,51800.0
2014-10-15 10:50:00,35.08,35.17,35.06,35.08,58500.0,32.3614,32.4444,32.343,32.3614,58500.0
2014-10-15 10:55:00,35.09,35.12,34.96,35.03,55100.0,32.3706,32.3983,32.2507,32.3153,55100.0
2014-10-15 11:00:00,35.03,35.14,34.99,35.1,77800.0,32.3153,32.4168,32.2784,32.3799,77800.0
2014-10-15 11:05:00,35.1,35.24,35.1,35.23,35000.0,32.3799,32.509,32.3799,32.4998,35000.0
2014-10-15 11:10:00,35.24,35.26,35.1,35.11,38100.0,32.509,32.5275,32.3799,32.3891,38100.0
2014-10-15 11:15:00,35.11,35.11,35.02,35.05,25400.0,32.3891,32.3891,32.3061,32.3337,25400.0
2014-10-15 11:20:00,35.05,35.05,34.96,35.0,33500.0,32.3337,32.3337,32.2507,32.2876,33500.0
2014-10-15 11:25:00,35.0,35.03,34.94,34.97,31800.0,32.2876,32.3153,32.2323,32.2599,31800.0
2014-10-15 11:30:00,34.97,35.01,34.8,34.86,78900.0,32.2599,32.2968,32.1031,32.1585,78900.0
2014-10-15 11:35:00,34.87,35.05,34.87,35.03,30100.0,32.1677,32.3337,32.1677,32.3153,30100.0
2014-10-15 11:40:00,35.04,35.05,34.93,34.94,56800.0,32.3245,32.3337,32.223,32.2323,56800.0
2014-10-15 11:45:00,34.94,34.99,34.91,34.92,18500.0,32.2323,32.2784,32.2046,32.2138,18500.0
2014-10-15 11:50:00,34.93,34.97,34.84,34.97,28500.0,32.223,32.2599,32.14,32.2599,28500.0
2014-10-15 11:55:00,34.97,35.02,34.94,35.0,43100.0,32.2599,32.3061,32.2323,32.2876,43100.0
2014-10-15 12:00:00,35.01,35.02,34.94,34.98,154100.0,32.2968,32.3061,32.2323,32.2692,154100.0
2014-10-15 12:05:00,34.98,34.99,34.94,34.99,28800.0,32.2692,32.2784,32.2323,32.2784,28800.0
2014-10-15 12:10:00,34.98,34.99,34.88,34.89,47600.0,32.2692,32.2784,32.1769,32.1861,47600.0
2014-10-15 12:15:00,34.9,34.94,34.88,34.9,23600.0,32.1954,32.2323,32.1769,32.1954,23600.0
2014-10-15 12:20:00,34.9,34.93,34.88,34.92,34700.0,32.1954,32.223,32.1769,32.2138,34700.0
2014-10-15 12:25:00,34.92,34.95,34.91,34.93,25100.0,32.2138,32.2415,32.2046,32.223,25100.0
2014-10-15 12:30:00,34.93,35.0,34.92,34.97,27600.0,32.223,32.2876,32.2138,32.2599,27600.0
2014-10-15 12:35:00,34.97,34.99,34.94,34.94,18400.0,32.2599,32.2784,32.2323,32.2323,18400.0
2014-10-15 12:40:00,34.95,34.98,34.87,34.9,21000.0,32.2415,32.2692,32.1677,32.1954,21000.0
2014-10-15 12:45:00,34.9,34.96,34.9,34.93,29700.0,32.1954,32.2507,32.1954,32.223,29700.0
2014-10-15 12:50:00,34.94,34.94,34.83,34.92,31700.0,32.2323,32.2323,32.1308,32.2138,31700.0
2014-10-15 12:55:00,34.93,34.95,34.78,34.79,44600.0,32.223,32.2415,32.0847,32.0939,44600.0
2014-10-15 13:00:00,34.79,34.88,34.76,34.87,35100.0,32.0939,32.1769,32.0662,32.1677,35100.0
2014-10-15 13:05:00,34.88,34.95,34.85,34.93,35200.0,32.1769,32.2415,32.1492,32.223,35200.0
2014-10-15 13:10:00,34.94,34.95,34.82,34.82,33900.0,32.2323,32.2415,32.1216,32.1216,33900.0
2014-10-15 13:15:00,34.82,34.84,34.65,34.66,70000.0,32.1216,32.14,31.9647,31.974,70000.0
2014-10-15 13:20:00,34.66,34.66,34.52,34.55,71800.0,31.974,31.974,31.8448,31.8725,71800.0
2014-10-15 13:25:00,34.55,34.55,34.41,34.5,112400.0,31.8725,31.8725,31.7433,31.8264,112400.0
2014-10-15 13:30:00,34.5,34.58,34.5,34.57,97900.0,31.8264,31.9002,31.8264,31.8909,97900.0
2014-10-15 13:35:00,34.58,34.58,34.46,34.53,90100.0,31.9002,31.9002,31.7895,31.854,90100.0
2014-10-15 13:40:00,34.53,34.53,34.44,34.47,93700.0,31.854,31.854,31.771,31.7987,93700.0
2014-10-15 13:45:00,34.48,34.51,34.45,34.51,82300.0,31.8079,31.8356,31.7802,31.8356,82300.0
2014-10-15 13:50:00,34.51,34.51,34.4,34.43,88100.0,31.8356,31.8356,31.7341,31.7618,88100.0
2014-10-15 13:55:00,34.43,34.43,34.28,34.29,223400.0,31.7618,31.7618,31.6234,31.6326,223400.0
2014-10-15 14:00:00,34.29,34.33,34.16,34.3,107800.0,31.6326,31.6695,31.5127,31.6419,107800.0
2014-10-15 14:05:00,34.3,34.48,34.29,34.44,78700.0,31.6419,31.8079,31.6326,31.771,78700.0
2014-10-15 14:10:00,34.44,34.52,34.44,34.48,93000.0,31.771,31.8448,31.771,31.8079,93000.0
2014-10-15 14:15:00,34.49,34.56,34.49,34.55,108300.0,31.8171,31.8817,31.8171,31.8725,108300.0
2014-10-15 14:20:00,34.55,34.66,34.55,34.64,94600.0,31.8725,31.974,31.8725,31.9555,94600.0
2014-10-15 14:25:00,34.64,34.69,34.56,34.63,137000.0,31.9555,32.0016,31.8817,31.9463,137000.0
2014-10-15 14:30:00,34.63,34.73,34.61,34.67,183900.0,31.9463,32.0385,31.9278,31.9832,183900.0
2014-10-15 14:35:00,34.68,34.77,34.67,34.74,102200.0,31.9924,32.0754,31.9832,32.0478,102200.0
2014-10-15 14:40:00,34.75,34.79,34.7,34.71,71200.0,32.057,32.0939,32.0109,32.0201,71200.0
2014-10-15 14:45:00,34.72,34.76,34.7,34.76,165700.0,32.0293,32.0662,32.0109,32.0662,165700.0
2014-10-15 14:50:00,34.76,34.92,34.76,34.87,158000.0,32.0662,32.2138,32.0662,32.1677,158000.0
2014-10-15 14:55:00,34.88,34.93,34.83,34.86,114600.0,32.1769,32.223,32.1308,32.1585,114600.0
2014-10-15 15:00:00,34.87,34.87,34.78,34.8,185700.0,32.1677,32.1677,32.0847,32.1031,185700.0
2014-10-15 15:05:00,34.81,34.88,34.78,34.84,94200.0,32.1123,32.1769,32.0847,32.14,94200.0
2014-10-15 15:10:00,34.85,34.89,34.78,34.79,209700.0,32.1492,32.1861,32.0847,32.0939,209700.0
2014-10-15 15:15:00,34.79,34.79,34.66,34.71,99500.0,32.0939,32.0939,31.974,32.0201,99500.0
2014-10-15 15:20:00,34.7,34.76,34.65,34.76,54700.0,32.0109,32.0662,31.9647,32.0662,54700.0
2014-10-15 15:25:00,34.76,35.03,34.76,35.02,57500.0,32.0662,32.3153,32.0662,32.3061,57500.0
2014-10-15 15:30:00,35.03,35.07,34.99,35.0,139400.0,32.3153,32.3522,32.2784,32.2876,139400.0
2014-10-15 15:35:00,35.01,35.19,34.96,35.18,314800.0,32.2968,32.4629,32.2507,32.4537,314800.0
2014-10-15 15:40:00,35.19,35.3,35.13,35.28,86200.0,32.4629,32.5644,32.4075,32.5459,86200.0
2014-10-15 15:45:00,35.28,35.29,35.14,35.16,72500.0,32.5459,32.5551,32.4168,32.4352,72500.0
2014-10-15 15:50:00,35.15,35.19,35.09,35.19,103400.0,32.426,32.4629,32.3706,32.4629,103400.0
2014-10-15 15:55:00,35.2,35.27,35.19,35.25,388500.0,32.4721,32.5367,32.4629,32.5182,388500.0
2014-10-16 09:30:00,34.74,34.74,34.4,34.53,64600.0,32.0478,32.0478,31.7341,31.854,64600.0
2014-10-16 09:35:00,34.54,34.7,34.51,34.69,69900.0,31.8633,32.0109,31.8356,32.0016,69900.0
2014-10-16 09:40:00,34.69,34.79,34.65,34.7,117400.0,32.0016,32.0939,31.9647,32.0109,117400.0
2014-10-16 09:45:00,34.7,34.72,34.49,34.6,95000.0,32.0109,32.0293,31.8171,31.9186,95000.0
2014-10-16 09:50:00,34.61,34.68,34.56,34.61,57100.0,31.9278,31.9924,31.8817,31.9278,57100.0
2014-10-16 09:55:00,34.61,34.61,34.47,34.59,39500.0,31.9278,31.9278,31.7987,31.9094,39500.0
2014-10-16 10:00:00,34.59,34.62,34.53,34.58,74300.0,31.9094,31.9371,31.854,31.9002,74300.0
2014-10-16 10:05:00,34.59,34.61,34.49,34.57,150800.0,31.9094,31.9278,31.8171,31.8909,150800.0
2014-10-16 10:10:00,34.58,34.58,34.35,34.39,91300.0,31.9002,31.9002,31.688,31.7249,91300.0
2014-10-16 10:15:00,34.39,34.39,34.18,34.26,129200.0,31.7249,31.7249,31.5312,31.605,129200.0
2014-10-16 10:20:00,34.26,34.73,34.26,34.57,190800.0,31.605,32.0385,31.605,31.8909,190800.0
2014-10-16 10:25:00,34.59,34.62,34.41,34.49,113800.0,31.9094,31.9371,31.7433,31.8171,113800.0
2014-10-16 10:30:00,34.5,34.65,34.46,34.6,33900.0,31.8264,31.9647,31.7895,31.9186,33900.0
2014-10-16 10:35:00,34.59,34.66,34.55,34.58,43000.0,31.9094,31.974,31.8725,31.9002,43000.0
2014-10-16 10:40:00,34.56,34.65,34.53,34.64,33500.0,31.8817,31.9647,31.854,31.9555,33500.0
2014-10-16 10:45:00,34.65,34.82,34.65,34.79,28500.0,31.9647,32.1216,31.9647,32.0939,28500.0
2014-10-16 10:50:00,34.8,34.92,34.75,34.76,24900.0,32.1031,32.2138,32.057,32.0662,24900.0
2014-10-16 10:55:00,34.76,34.78,34.71,34.75,15900.0,32.0662,32.0847,32.0201,32.057,15900.0
2014-10-16 11:00:00,34.75,34.85,34.73,34.77,28700.0,32.057,32.1492,32.0385,32.0754,28700.0
2014-10-16 11:05:00,34.79,34.81,34.69,34.73,21700.0,32.0939,32.1123,32.0016,32.0385,21700.0
2014-10-16 11:10:00,34.74,34.89,34.73,34.83,27200.0,32.0478,32.1861,32.0385,32.1308,27200.0
2014-10-16 11:15:00,34.83,34.93,34.83,34.9,27600.0,32.1308,32.223,32.1308,32.1954,27600.0
2014-10-16 11:20:00,34.9,34.97,34.89,34.93,24200.0,32.1954,32.2599,32.1861,32.223,24200.0
2014-10-16 11:25:00,34.92,35.0,34.9,34.99,32300.0,32.2138,32.2876,32.1954,32.2784,32300.0
2014-10-16 11:30:00,34.99,35.1,34.97,35.06,56000.0,32.2784,32.3799,32.2599,32.343,56000.0
2014-10-16 11:35:00,35.07,35.11,34.96,34.98,28600.0,32.3522,32.3891,32.2507,32.2692,28600.0
2014-10-16 11:40:00,34.99,35.08,34.99,35.03,30200.0,32.2784,32.3614,32.2784,32.3153,30200.0
2014-10-16 11:45:00,35.04,35.09,35.04,35.04,46400.0,32.3245,32.3706,32.3245,32.3245,46400.0
2014-10-16 11:50:00,35.04,35.07,34.98,34.98,46100.0,32.3245,32.3522,32.2692,32.2692,46100.0
2014-10-16 11:55:00,34.98,35.04,34.97,35.01,77200.0,32.2692,32.3245,32.2599,32.2968,77200.0
2014-10-16 12:00:00,35.02,35.02,34.9,34.93,35900.0,32.3061,32.3061,32.1954,32.223,35900.0
2014-10-16 12:05:00,34.94,35.09,34.94,35.0,22500.0,32.2323,32.3706,32.2323,32.2876,22500.0
2014-10-16 12:10:00,35.01,35.1,35.01,35.1,17900.0,32.2968,32.3799,32.2968,32.3799,17900.0
2014-10-16 12:15:00,35.1,35.11,35.05,35.11,15100.0,32.3799,32.3891,32.3337,32.3891,15100.0
2014-10-16 12:20:00,35.11,35.19,35.11,35.16,21500.0,32.3891,32.4629,32.3891,32.4352,21500.0
2014-10-16 12:25:00,35.16,35.16,35.08,35.1,24400.0,32.4352,32.4352,32.3614,32.3799,24400.0
2014-10-16 12:30:00,35.11,35.12,35.09,35.1,17100.0,32.3891,32.3983,32.3706,32.3799,17100.0
2014-10-16 12:35:00,35.11,35.14,35.01,35.06,23400.0,32.3891,32.4168,32.2968,32.343,23400.0
2014-10-16 12:40:00,35.08,35.11,35.08,35.08,15100.0,32.3614,32.3891,32.3614,32.3614,15100.0
2014-10-16 12:45:00,35.09,35.14,35.08,35.13,16400.0,32.3706,32.4168,32.3614,32.4075,16400.0
2014-10-16 12:50:00,35.14,35.18,35.14,35.17,20800.0,32.4168,32.4537,32.4168,32.4444,20800.0
2014-10-16 12:55:00,35.17,35.24,35.16,35.22,30900.0,32.4444,32.509,32.4352,32.4906,30900.0
2014-10-16 13:00:00,35.23,35.34,35.23,35.3,24900.0,32.4998,32.6013,32.4998,32.5644,24900.0
2014-10-16 13:05:00,35.3,35.34,35.28,35.33,12800.0,32.5644,32.6013,32.5459,32.592,12800.0
2014-10-16 13:10:00,35.34,35.36,35.31,35.33,20500.0,32.6013,32.6197,32.5736,32.592,20500.0
2014-10-16 13:15:00,35.34,35.4,35.33,35.38,18000.0,32.6013,32.6566,32.592,32.6382,18000.0
2014-10-16 13:20:00,35.39,35.42,35.36,35.39,20600.0,32.6474,32.6751,32.6197,32.6474,20600.0
2014-10-16 13:25:00,35.4,35.45,35.4,35.41,16700.0,32.6566,32.7027,32.6566,32.6658,16700.0
2014-10-16 13:30:00,35.41,35.41,35.38,35.4,18900.0,32.6658,32.6658,32.6382,32.6566,18900.0
2014-10-16 13:35:00,35.4,35.48,35.4,35.46,19100.0,32.6566,32.7304,32.6566,32.712,19100.0
2014-10-16 13:40:00,35.46,35.5,35.45,35.5,20900.0,32.712,32.7489,32.7027,32.7489,20900.0
2014-10-16 13:45:00,35.5,35.52,35.44,35.46,24000.0,32.7489,32.7673,32.6935,32.712,24000.0
2014-10-16 13:50:00,35.47,35.48,35.35,35.37,34400.0,32.7212,32.7304,32.6105,32.6289,34400.0
2014-10-16 13:55:00,35.37,35.37,35.23,35.23,44200.0,32.6289,32.6289,32.4998,32.4998,44200.0
2014-10-16 14:00:00,35.23,35.34,35.22,35.34,26300.0,32.4998,32.6013,32.4906,32.6013,26300.0
2014-10-16 14:05:00,35.35,35.36,35.32,35.34,46400.0,32.6105,32.6197,32.5828,32.6013,46400.0
2014-10-16 14:10:00,35.33,35.34,35.18,35.2,45500.0,32.592,32.6013,32.4537,32.4721,45500.0
2014-10-16 14:15:00,35.2,35.25,35.16,35.24,50100.0,32.4721,32.5182,32.4352,32.509,50100.0
2014-10-16 14:20:00,35.24,35.25,35.18,35.24,27300.0,32.509,32.5182,32.4537,32.509,27300.0
2014-10-16 14:25:00,35.24,35.34,35.23,35.27,32100.0,32.509,32.6013,32.4998,32.5367,32100.0
2014-10-16 14:30:00,35.27,35.32,35.25,35.28,32900.0,32.5367,32.5828,32.5182,32.5459,32900.0
2014-10-16 14:35:00,35.28,35.3,35.24,35.27,26600.0,32.5459,32.5644,32.509,32.5367,26600.0
2014-10-16 14:40:00,35.27,35.27,35.2,35.23,55400.0,32.5367,32.5367,32.4721,32.4998,55400.0
2014-10-16 14:45:00,35.23,35.23,35.12,35.13,68300.0,32.4998,32.4998,32.3983,32.4075,68300.0
2014-10-16 14:50:00,35.13,35.16,35.09,35.09,49900.0,32.4075,32.4352,32.3706,32.3706,49900.0
2014-10-16 14:55:00,35.09,35.11,35.02,35.02,58800.0,32.3706,32.3891,32.3061,32.3061,58800.0
2014-10-16 15:00:00,35.01,35.05,34.94,34.96,122800.0,32.2968,32.3337,32.2323,32.2507,122800.0
2014-10-16 15:05:00,34.95,35.04,34.94,35.04,56200.0,32.2415,32.3245,32.2323,32.3245,56200.0
2014-10-16 15:10:00,35.05,35.21,35.03,35.21,49800.0,32.3337,32.4813,32.3153,32.4813,49800.0
2014-10-16 15:15:00,35.21,35.25,35.16,35.16,51700.0,32.4813,32.5182,32.4352,32.4352,51700.0
2014-10-16 15:20:00,35.15,35.22,35.13,35.16,33900.0,32.426,32.4906,32.4075,32.4352,33900.0
2014-10-16 15:25:00,35.15,35.17,35.1,35.17,51500.0,32.426,32.4444,32.3799,32.4444,51500.0
2014-10-16 15:30:00,35.17,35.21,35.13,35.17,39900.0,32.4444,32.4813,32.4075,32.4444,39900.0
2014-10-16 15:35:00,35.16,35.18,35.05,35.06,46700.0,32.4352,32.4537,32.3337,32.343,46700.0
2014-10-16 15:40:00,35.07,35.13,35.06,35.12,62200.0,32.3522,32.4075,32.343,32.3983,62200.0
2014-10-16 15:45:00,35.13,35.16,35.12,35.14,122200.0,32.4075,32.4352,32.3983,32.4168,122200.0
2014-10-16 15:50:00,35.14,35.22,35.11,35.11,93200.0,32.4168,32.4906,32.3891,32.3891,93200.0
2014-10-16 15:55:00,35.12,35.13,35.04,35.06,161000.0,32.3983,32.4075,32.3245,32.343,161000.0
2014-10-17 09:30:00,35.49,35.49,35.28,35.29,210500.0,32.7396,32.7396,32.5459,32.5551,210500.0
2014-10-17 09:35:00,35.3,35.3,35.07,35.09,37000.0,32.5644,32.5644,32.3522,32.3706,37000.0
2014-10-17 09:40:00,35.1,35.1,34.99,35.0,43400.0,32.3799,32.3799,32.2784,32.2876,43400.0
2014-10-17 09:45:00,35.0,35.03,34.95,35.0,25900.0,32.2876,32.3153,32.2415,32.2876,25900.0
2014-10-17 09:50:00,35.01,35.13,34.99,35.07,35900.0,32.2968,32.4075,32.2784,32.3522,35900.0
2014-10-17 09:55:00,35.07,35.21,35.03,35.04,72300.0,32.3522,32.4813,32.3153,32.3245,72300.0
2014-10-17 10:00:00,35.05,35.19,35.03,35.18,39300.0,32.3337,32.4629,32.3153,32.4537,39300.0
2014-10-17 10:05:00,35.19,35.19,35.12,35.16,15900.0,32.4629,32.4629,32.3983,32.4352,15900.0
2014-10-17 10:10:00,35.16,35.21,35.14,35.15,67900.0,32.4352,32.4813,32.4168,32.426,67900.0
2014-10-17 10:15:00,35.16,35.24,35.15,35.24,29300.0,32.4352,32.509,32.426,32.509,29300.0
2014-10-17 10:20:00,35.23,35.27,35.2,35.22,34800.0,32.4998,32.5367,32.4721,32.4906,34800.0
2014-10-17 10:25:00,35.23,35.32,35.22,35.32,30400.0,32.4998,32.5828,32.4906,32.5828,30400.0
2014-10-17 10:30:00,35.32,35.34,35.24,35.28,46400.0,32.5828,32.6013,32.509,32.5459,46400.0
2014-10-17 10:35:00,35.27,35.3,35.21,35.22,19900.0,32.5367,32.5644,32.4813,32.4906,19900.0
2014-10-17 10:40:00,35.22,35.26,35.17,35.24,36100.0,32.4906,32.5275,32.4444,32.509,36100.0
2014-10-17 10:45:00,35.24,35.28,35.22,35.24,25100.0,32.509,32.5459,32.4906,32.509,25100.0
2014-10-17 10:50:00,35.23,35.31,35.23,35.29,34900.0,32.4998,32.5736,32.4998,32.5551,34900.0
2014-10-17 10:55:00,35.28,35.29,35.22,35.29,96600.0,32.5459,32.5551,32.4906,32.5551,96600.0
2014-10-17 11:00:00,35.29,35.39,35.28,35.38,78300.0,32.5551,32.6474,32.5459,32.6382,78300.0
2014-10-17 11:05:00,35.38,35.48,35.38,35.46,46900.0,32.6382,32.7304,32.6382,32.712,46900.0
2014-10-17 11:10:00,35.45,35.59,35.45,35.51,66600.0,32.7027,32.8319,32.7027,32.7581,66600.0
2014-10-17 11:15:00,35.51,35.58,35.51,35.55,37600.0,32.7581,32.8227,32.7581,32.795,37600.0
2014-10-17 11:20:00,35.55,35.6,35.51,35.52,176000.0,32.795,32.8411,32.7581,32.7673,176000.0
2014-10-17 11:25:00,35.52,35.53,35.48,35.49,83500.0,32.7673,32.7765,32.7304,32.7396,83500.0
2014-10-17 11:30:00,35.48,35.5,35.44,35.47,26300.0,32.7304,32.7489,32.6935,32.7212,26300.0
2014-10-17 11:35:00,35.47,35.49,35.45,35.47,40000.0,32.7212,32.7396,32.7027,32.7212,40000.0
2014-10-17 11:40:00,35.48,35.49,35.47,35.48,19200.0,32.7304,32.7396,32.7212,32.7304,19200.0
2014-10-17 11:45:00,35.48,35.48,35.43,35.44,26400.0,32.7304,32.7304,32.6843,32.6935,26400.0
2014-10-17 11:50:00,35.44,35.45,35.41,35.42,17300.0,32.6935,32.7027,32.6658,32.6751,17300.0
2014-10-17 11:55:00,35.42,35.42,35.32,35.33,27000.0,32.6751,32.6751,32.5828,32.592,27000.0
2014-10-17 12:00:00,35.33,35.33,35.29,35.29,34100.0,32.592,32.592,32.5551,32.5551,34100.0
2014-10-17 12:05:00,35.3,35.31,35.28,35.3,48600.0,32.5644,32.5736,32.5459,32.5644,48600.0
2014-10-17 12:10:00,35.29,35.29,35.24,35.26,24900.0,32.5551,32.5551,32.509,32.5275,24900.0
2014-10-17 12:15:00,35.26,35.26,35.22,35.24,31700.0,32.5275,32.5275,32.4906,32.509,31700.0
2014-10-17 12:20:00,35.25,35.33,35.25,35.25,28500.0,32.5182,32.592,32.5182,32.5182,28500.0
2014-10-17 12:25:00,35.26,35.35,35.26,35.31,22700.0,32.5275,32.6105,32.5275,32.5736,22700.0
2014-10-17 12:30:00,35.3,35.42,35.3,35.42,17100.0,32.5644,32.6751,32.5644,32.6751,17100.0
2014-10-17 12:35:00,35.42,35.49,35.42,35.47,21500.0,32.6751,32.7396,32.6751,32.7212,21500.0
2014-10-17 12:40:00,35.47,35.47,35.35,35.38,24500.0,32.7212,32.7212,32.6105,32.6382,24500.0
2014-10-17 12:45:00,35.39,35.42,35.37,35.42,15800.0,32.6474,32.6751,32.6289,32.6751,15800.0
2014-10-17 12:50:00,35.43,35.43,35.34,35.34,42800.0,32.6843,32.6843,32.6013,32.6013,42800.0
2014-10-17 12:55:00,35.35,35.43,35.35,35.39,21000.0,32.6105,32.6843,32.6105,32.6474,21000.0
2014-10-17 13:00:00,35.4,35.46,35.4,35.45,15100.0,32.6566,32.712,32.6566,32.7027,15100.0
2014-10-17 13:05:00,35.44,35.44,35.34,35.34,23500.0,32.6935,32.6935,32.6013,32.6013,23500.0
2014-10-17 13:10:00,35.33,35.33,35.27,35.29,18400.0,32.592,32.592,32.5367,32.5551,18400.0
2014-10-17 13:15:00,35.29,35.32,35.27,35.32,22200.0,32.5551,32.5828,32.5367,32.5828,22200.0
2014-10-17 13:20:00,35.32,35.32,35.26,35.28,16800.0,32.5828,32.5828,32.5275,32.5459,16800.0
2014-10-17 13:25:00,35.29,35.35,35.27,35.27,38300.0,32.5551,32.6105,32.5367,32.5367,38300.0
2014-10-17 13:30:00,35.27,35.27,35.21,35.25,25500.0,32.5367,32.5367,32.4813,32.5182,25500.0
2014-10-17 13:35:00,35.25,35.28,35.21,35.25,75000.0,32.5182,32.5459,32.4813,32.5182,75000.0
2014-10-17 13:40:00,35.25,35.34,35.24,35.33,17900.0,32.5182,32.6013,32.509,32.592,17900.0
2014-10-17 13:45:00,35.32,35.34,35.3,35.3,14700.0,32.5828,32.6013,32.5644,32.5644,14700.0
2014-10-17 13:50:00,35.3,35.35,35.3,35.33,13000.0,32.5644,32.6105,32.5644,32.592,13000.0
2014-10-17 13:55:00,35.33,35.33,35.23,35.25,41100.0,32.592,32.592,32.4998,32.5182,41100.0
2014-10-17 14:00:00,35.26,35.26,35.14,35.14,28700.0,32.5275,32.5275,32.4168,32.4168,28700.0
2014-10-17 14:05:00,35.15,35.23,35.08,35.13,31200.0,32.426,32.4998,32.3614,32.4075,31200.0
2014-10-17 14:10:00,35.14,35.2,35.12,35.17,24500.0,32.4168,32.4721,32.3983,32.4444,24500.0
2014-10-17 14:15:00,35.17,35.19,35.13,35.16,14800.0,32.4444,32.4629,32.4075,32.4352,14800.0
2014-10-17 14:20:00,35.17,35.23,35.17,35.23,17100.0,32.4444,32.4998,32.4444,32.4998,17100.0
2014-10-17 14:25:00,35.25,35.27,35.17,35.22,79400.0,32.5182,32.5367,32.4444,32.4906,79400.0
2014-10-17 14:30:00,35.23,35.28,35.21,35.28,42900.0,32.4998,32.5459,32.4813,32.5459,42900.0
2014-10-17 14:35:00,35.28,35.3,35.24,35.27,21900.0,32.5459,32.5644,32.509,32.5367,21900.0
2014-10-17 14:40:00,35.27,35.4,35.27,35.36,27800.0,32.5367,32.6566,32.5367,32.6197,27800.0
2014-10-17 14:45:00,35.36,35.36,35.31,35.33,13800.0,32.6197,32.6197,32.5736,32.592,13800.0
2014-10-17 14:50:00,35.33,35.33,35.3,35.32,21200.0,32.592,32.592,32.5644,32.5828,21200.0
2014-10-17 14:55:00,35.32,35.34,35.29,35.34,20700.0,32.5828,32.6013,32.5551,32.6013,20700.0
2014-10-17 15:00:00,35.34,35.34,35.23,35.23,24700.0,32.6013,32.6013,32.4998,32.4998,24700.0
2014-10-17 15:05:00,35.23,35.32,35.23,35.3,28000.0,32.4998,32.5828,32.4998,32.5644,28000.0
2014-10-17 15:10:00,35.3,35.42,35.29,35.42,22000.0,32.5644,32.6751,32.5551,32.6751,22000.0
2014-10-17 15:15:00,35.43,35.44,35.38,35.39,27000.0,32.6843,32.6935,32.6382,32.6474,27000.0
2014-10-17 15:20:00,35.4,35.43,35.38,35.4,26700.0,32.6566,32.6843,32.6382,32.6566,26700.0
2014-10-17 15:25:00,35.41,35.44,35.39,35.41,37400.0,32.6658,32.6935,32.6474,32.6658,37400.0
2014-10-17 15:30:00,35.42,35.47,35.37,35.37,42500.0,32.6751,32.7212,32.6289,32.6289,42500.0
2014-10-17 15:35:00,35.38,35.41,35.33,35.41,37700.0,32.6382,32.6658,32.592,32.6658,37700.0
2014-10-17 15:40:00,35.41,35.45,35.39,35.44,46200.0,32.6658,32.7027,32.6474,32.6935,46200.0
2014-10-17 15:45:00,35.45,35.48,35.38,35.4,62400.0,32.7027,32.7304,32.6382,32.6566,62400.0
2014-10-17 15:50:00,35.4,35.4,35.37,35.4,58700.0,32.6566,32.6566,32.6289,32.6566,58700.0
2014-10-17 15:55:00,35.41,35.44,35.36,35.36,123700.0,32.6658,32.6935,32.6197,32.6197,123700.0
2014-10-20 09:30:00,35.37,35.46,35.32,35.46,32700.0,32.6289,32.712,32.5828,32.712,32700.0
2014-10-20 09:35:00,35.48,35.48,35.38,35.45,26500.0,32.7304,32.7304,32.6382,32.7027,26500.0
2014-10-20 09:40:00,35.45,35.54,35.39,35.53,58700.0,32.7027,32.7858,32.6474,32.7765,58700.0
2014-10-20 09:45:00,35.52,35.61,35.51,35.6,51300.0,32.7673,32.8503,32.7581,32.8411,51300.0
2014-10-20 09:50:00,35.59,35.62,35.5,35.51,49400.0,32.8319,32.8596,32.7489,32.7581,49400.0
2014-10-20 09:55:00,35.5,35.69,35.5,35.66,30600.0,32.7489,32.9241,32.7489,32.8965,30600.0
2014-10-20 10:00:00,35.66,35.69,35.55,35.56,21700.0,32.8965,32.9241,32.795,32.8042,21700.0
2014-10-20 10:05:00,35.55,35.57,35.47,35.48,49200.0,32.795,32.8134,32.7212,32.7304,49200.0
2014-10-20 10:10:00,35.48,35.53,35.46,35.46,32900.0,32.7304,32.7765,32.712,32.712,32900.0
2014-10-20 10:15:00,35.46,35.55,35.46,35.53,26900.0,32.712,32.795,32.712,32.7765,26900.0
2014-10-20 10:20:00,35.53,35.66,35.53,35.65,44900.0,32.7765,32.8965,32.7765,32.8872,44900.0
2014-10-20 10:25:00,35.65,35.65,35.59,35.6,28200.0,32.8872,32.8872,32.8319,32.8411,28200.0
2014-10-20 10:30:00,35.61,35.62,35.57,35.57,29700.0,32.8503,32.8596,32.8134,32.8134,29700.0
2014-10-20 10:35:00,35.58,35.65,35.58,35.6,22900.0,32.8227,32.8872,32.8227,32.8411,22900.0
2014-10-20 10:40:00,35.61,35.61,35.55,35.57,47600.0,32.8503,32.8503,32.795,32.8134,47600.0
2014-10-20 10:45:00,35.58,35.58,35.48,35.48,22100.0,32.8227,32.8227,32.7304,32.7304,22100.0
2014-10-20 10:50:00,35.48,35.48,35.38,35.4,21600.0,32.7304,32.7304,32.6382,32.6566,21600.0
2014-10-20 10:55:00,35.39,35.43,35.37,35.38,32700.0,32.6474,32.6843,32.6289,32.6382,32700.0
2014-10-20 11:00:00,35.39,35.4,35.32,35.33,24600.0,32.6474,32.6566,32.5828,32.592,24600.0
2014-10-20 11:05:00,35.32,35.41,35.31,35.41,27400.0,32.5828,32.6658,32.5736,32.6658,27400.0
2014-10-20 11:10:00,35.42,35.43,35.36,35.39,27100.0,32.6751,32.6843,32.6197,32.6474,27100.0
2014-10-20 11:15:00,35.39,35.43,35.38,35.41,22000.0,32.6474,32.6843,32.6382,32.6658,22000.0
2014-10-20 11:20:00,35.41,35.49,35.4,35.47,19800.0,32.6658,32.7396,32.6566,32.7212,19800.0
2014-10-20 11:25:00,35.48,35.5,35.39,35.41,29600.0,32.7304,32.7489,32.6474,32.6658,29600.0
2014-10-20 11:30:00,35.42,35.42,35.35,35.38,20400.0,32.6751,32.6751,32.6105,32.6382,20400.0
2014-10-20 11:35:00,35.38,35.41,35.37,35.38,17500.0,32.6382,32.6658,32.6289,32.6382,17500.0
2014-10-20 11:40:00,35.4,35.46,35.38,35.45,15600.0,32.6566,32.712,32.6382,32.7027,15600.0
2014-10-20 11:45:00,35.44,35.46,35.42,35.45,16100.0,32.6935,32.712,32.6751,32.7027,16100.0
2014-10-20 11:50:00,35.46,35.47,35.44,35.45,12600.0,32.712,32.7212,32.6935,32.7027,12600.0
2014-10-20 11:55:00,35.45,35.49,35.45,35.47,11700.0,32.7027,32.7396,32.7027,32.7212,11700.0
2014-10-20 12:00:00,35.48,35.51,35.47,35.49,18900.0,32.7304,32.7581,32.7212,32.7396,18900.0
2014-10-20 12:05:00,35.5,35.55,35.48,35.54,16800.0,32.7489,32.795,32.7304,32.7858,16800.0
2014-10-20 12:10:00,35.55,35.6,35.54,35.55,22500.0,32.795,32.8411,32.7858,32.795,22500.0
2014-10-20 12:15:00,35.55,35.56,35.54,35.56,15600.0,32.795,32.8042,32.7858,32.8042,15600.0
2014-10-20 12:20:00,35.55,35.56,35.51,35.52,19300.0,32.795,32.8042,32.7581,32.7673,19300.0
2014-10-20 12:25:00,35.52,35.55,35.51,35.55,9000.0,32.7673,32.795,32.7581,32.795,9000.0
2014-10-20 12:30:00,35.55,35.56,35.5,35.56,16400.0,32.795,32.8042,32.7489,32.8042,16400.0
2014-10-20 12:35:00,35.55,35.56,35.52,35.54,16600.0,32.795,32.8042,32.7673,32.7858,16600.0
2014-10-20 12:40:00,35.54,35.56,35.53,35.54,16600.0,32.7858,32.8042,32.7765,32.7858,16600.0
2014-10-20 12:45:00,35.55,35.56,35.54,35.55,17600.0,32.795,32.8042,32.7858,32.795,17600.0
2014-10-20 12:50:00,35.55,35.57,35.53,35.57,17600.0,32.795,32.8134,32.7765,32.8134,17600.0
2014-10-20 12:55:00,35.57,35.57,35.52,35.55,15800.0,32.8134,32.8134,32.7673,32.795,15800.0
2014-10-20 13:00:00,35.54,35.56,35.5,35.51,22600.0,32.7858,32.8042,32.7489,32.7581,22600.0
2014-10-20 13:05:00,35.52,35.54,35.5,35.54,6900.0,32.7673,32.7858,32.7489,32.7858,6900.0
2014-10-20 13:10:00,35.54,35.55,35.51,35.52,29500.0,32.7858,32.795,32.7581,32.7673,29500.0
2014-10-20 13:15:00,35.53,35.57,35.52,35.56,25000.0,32.7765,32.8134,32.7673,32.8042,25000.0
2014-10-20 13:20:00,35.55,35.56,35.54,35.55,17600.0,32.795,32.8042,32.7858,32.795,17600.0
2014-10-20 13:25:00,35.56,35.63,35.56,35.61,12400.0,32.8042,32.8688,32.8042,32.8503,12400.0
2014-10-20 13:30:00,35.61,35.62,35.58,35.59,9100.0,32.8503,32.8596,32.8227,32.8319,9100.0
2014-10-20 13:35:00,35.59,35.59,35.56,35.56,28300.0,32.8319,32.8319,32.8042,32.8042,28300.0
2014-10-20 13:40:00,35.57,35.57,35.48,35.48,41500.0,32.8134,32.8134,32.7304,32.7304,41500.0
2014-10-20 13:45:00,35.48,35.5,35.45,35.45,18400.0,32.7304,32.7489,32.7027,32.7027,18400.0
2014-10-20 13:50:00,35.45,35.46,35.45,35.45,14700.0,32.7027,32.712,32.7027,32.7027,14700.0
2014-10-20 13:55:00,35.45,35.45,35.43,35.45,18700.0,32.7027,32.7027,32.6843,32.7027,18700.0
2014-10-20 14:00:00,35.45,35.47,35.43,35.45,28200.0,32.7027,32.7212,32.6843,32.7027,28200.0
2014-10-20 14:05:00,35.46,35.49,35.45,35.47,14800.0,32.712,32.7396,32.7027,32.7212,14800.0
2014-10-20 14:10:00,35.47,35.5,35.47,35.47,22500.0,32.7212,32.7489,32.7212,32.7212,22500.0
2014-10-20 14:15:00,35.47,35.47,35.44,35.45,16900.0,32.7212,32.7212,32.6935,32.7027,16900.0
2014-10-20 14:20:00,35.45,35.46,35.39,35.4,22200.0,32.7027,32.712,32.6474,32.6566,22200.0
2014-10-20 14:25:00,35.4,35.41,35.39,35.41,20500.0,32.6566,32.6658,32.6474,32.6658,20500.0
2014-10-20 14:30:00,35.41,35.45,35.4,35.41,28100.0,32.6658,32.7027,32.6566,32.6658,28100.0
2014-10-20 14:35:00,35.41,35.43,35.41,35.42,14400.0,32.6658,32.6843,32.6658,32.6751,14400.0
2014-10-20 14:40:00,35.42,35.44,35.42,35.42,20300.0,32.6751,32.6935,32.6751,32.6751,20300.0
2014-10-20 14:45:00,35.42,35.43,35.4,35.41,22100.0,32.6751,32.6843,32.6566,32.6658,22100.0
2014-10-20 14:50:00,35.42,35.44,35.4,35.44,15700.0,32.6751,32.6935,32.6566,32.6935,15700.0
2014-10-20 14:55:00,35.44,35.44,35.39,35.4,19500.0,32.6935,32.6935,32.6474,32.6566,19500.0
2014-10-20 15:00:00,35.4,35.43,35.4,35.41,30500.0,32.6566,32.6843,32.6566,32.6658,30500.0
2014-10-20 15:05:00,35.42,35.48,35.41,35.44,48900.0,32.6751,32.7304,32.6658,32.6935,48900.0
2014-10-20 15:10:00,35.44,35.45,35.43,35.44,15900.0,32.6935,32.7027,32.6843,32.6935,15900.0
2014-10-20 15:15:00,35.44,35.46,35.43,35.43,14800.0,32.6935,32.712,32.6843,32.6843,14800.0
2014-10-20 15:20:00,35.43,35.43,35.36,35.37,38400.0,32.6843,32.6843,32.6197,32.6289,38400.0
2014-10-20 15:25:00,35.37,35.39,35.36,35.39,18600.0,32.6289,32.6474,32.6197,32.6474,18600.0
2014-10-20 15:30:00,35.39,35.46,35.38,35.46,31900.0,32.6474,32.712,32.6382,32.712,31900.0
2014-10-20 15:35:00,35.45,35.45,35.38,35.39,69200.0,32.7027,32.7027,32.6382,32.6474,69200.0
2014-10-20 15:40:00,35.4,35.42,35.39,35.4,76300.0,32.6566,32.6751,32.6474,32.6566,76300.0
2014-10-20 15:45:00,35.4,35.43,35.39,35.39,79700.0,32.6566,32.6843,32.6474,32.6474,79700.0
2014-10-20 15:50:00,35.39,35.43,35.39,35.43,77200.0,32.6474,32.6843,32.6474,32.6843,77200.0
2014-10-20 15:55:00,35.42,35.43,35.41,35.41,160700.0,32.6751,32.6843,32.6658,32.6658,160700.0
2014-10-21 09:30:00,35.57,35.8,35.54,35.78,51000.0,32.8134,33.0256,32.7858,33.0072,51000.0
2014-10-21 09:35:00,35.8,35.8,35.68,35.75,43200.0,33.0256,33.0256,32.9149,32.9795,43200.0
2014-10-21 09:40:00,35.76,35.79,35.73,35.75,57900.0,32.9887,33.0164,32.961,32.9795,57900.0
2014-10-21 09:45:00,35.76,35.79,35.75,35.76,58700.0,32.9887,33.0164,32.9795,32.9887,58700.0
2014-10-21 09:50:00,35.78,35.85,35.74,35.74,92200.0,33.0072,33.0717,32.9703,32.9703,92200.0
2014-10-21 09:55:00,35.75,35.84,35.72,35.84,26700.0,32.9795,33.0625,32.9518,33.0625,26700.0
2014-10-21 10:00:00,35.84,35.85,35.81,35.81,59700.0,33.0625,33.0717,33.0348,33.0348,59700.0
2014-10-21 10:05:00,35.82,35.84,35.77,35.8,45800.0,33.0441,33.0625,32.9979,33.0256,45800.0
2014-10-21 10:10:00,35.8,35.88,35.8,35.85,71800.0,33.0256,33.0994,33.0256,33.0717,71800.0
2014-10-21 10:15:00,35.85,35.88,35.83,35.84,29500.0,33.0717,33.0994,33.0533,33.0625,29500.0
2014-10-21 10:20:00,35.84,35.85,35.78,35.81,51000.0,33.0625,33.0717,33.0072,33.0348,51000.0
2014-10-21 10:25:00,35.82,35.83,35.79,35.79,75200.0,33.0441,33.0533,33.0164,33.0164,75200.0
2014-10-21 10:30:00,35.8,35.81,35.75,35.77,53900.0,33.0256,33.0348,32.9795,32.9979,53900.0
2014-10-21 10:35:00,35.78,35.78,35.69,35.74,69400.0,33.0072,33.0072,32.9241,32.9703,69400.0
2014-10-21 10:40:00,35.74,35.8,35.73,35.8,31100.0,32.9703,33.0256,32.961,33.0256,31100.0
2014-10-21 10:45:00,35.81,35.83,35.79,35.82,61100.0,33.0348,33.0533,33.0164,33.0441,61100.0
2014-10-21 10:50:00,35.82,35.82,35.79,35.8,41500.0,33.0441,33.0441,33.0164,33.0256,41500.0
2014-10-21 10:55:00,35.8,35.83,35.77,35.78,29300.0,33.0256,33.0533,32.9979,33.0072,29300.0
2014-10-21 11:00:00,35.77,35.8,35.77,35.8,37000.0,32.9979,33.0256,32.9979,33.0256,37000.0
2014-10-21 11:05:00,35.8,35.83,35.77,35.8,71500.0,33.0256,33.0533,32.9979,33.0256,71500.0
2014-10-21 11:10:00,35.81,35.82,35.78,35.79,34700.0,33.0348,33.0441,33.0072,33.0164,34700.0
2014-10-21 11:15:00,35.78,35.84,35.78,35.84,27000.0,33.0072,33.0625,33.0072,33.0625,27000.0
2014-10-21 11:20:00,35.84,35.87,35.83,35.84,63700.0,33.0625,33.0902,33.0533,33.0625,63700.0
2014-10-21 11:25:00,35.85,35.87,35.83,35.86,71300.0,33.0717,33.0902,33.0533,33.081,71300.0
2014-10-21 11:30:00,35.87,35.96,35.87,35.95,50700.0,33.0902,33.1732,33.0902,33.164,50700.0
2014-10-21 11:35:00,35.95,35.96,35.94,35.95,47300.0,33.164,33.1732,33.1548,33.164,47300.0
2014-10-21 11:40:00,35.95,36.0,35.95,36.0,58500.0,33.164,33.2101,33.164,33.2101,58500.0
2014-10-21 11:45:00,35.99,36.01,35.99,36.0,37400.0,33.2009,33.2193,33.2009,33.2101,37400.0
2014-10-21 11:50:00,36.01,36.04,36.0,36.02,27800.0,33.2193,33.247,33.2101,33.2286,27800.0
2014-10-21 11:55:00,36.03,36.05,36.01,36.01,43800.0,33.2378,33.2562,33.2193,33.2193,43800.0
2014-10-21 12:00:00,36.02,36.04,36.0,36.02,39000.0,33.2286,33.247,33.2101,33.2286,39000.0
2014-10-21 12:05:00,36.02,36.03,36.0,36.02,23000.0,33.2286,33.2378,33.2101,33.2286,23000.0
2014-10-21 12:10:00,36.02,36.02,36.01,36.01,21200.0,33.2286,33.2286,33.2193,33.2193,21200.0
2014-10-21 12:15:00,36.02,36.02,35.99,35.99,19300.0,33.2286,33.2286,33.2009,33.2009,19300.0
2014-10-21 12:20:00,36.0,36.0,35.92,35.92,61100.0,33.2101,33.2101,33.1363,33.1363,61100.0
2014-10-21 12:25:00,35.92,35.94,35.9,35.94,59700.0,33.1363,33.1548,33.1179,33.1548,59700.0
2014-10-21 12:30:00,35.94,35.95,35.9,35.95,17500.0,33.1548,33.164,33.1179,33.164,17500.0
2014-10-21 12:35:00,35.95,35.96,35.94,35.95,28000.0,33.164,33.1732,33.1548,33.164,28000.0
2014-10-21 12:40:00,35.94,35.97,35.91,35.92,37300.0,33.1548,33.1824,33.1271,33.1363,37300.0
2014-10-21 12:45:00,35.92,35.92,35.85,35.89,116100.0,33.1363,33.1363,33.0717,33.1086,116100.0
2014-10-21 12:50:00,35.89,35.93,35.88,35.91,55700.0,33.1086,33.1455,33.0994,33.1271,55700.0
2014-10-21 12:55:00,35.91,35.93,35.9,35.93,30800.0,33.1271,33.1455,33.1179,33.1455,30800.0
2014-10-21 13:00:00,35.93,35.95,35.9,35.91,50100.0,33.1455,33.164,33.1179,33.1271,50100.0
2014-10-21 13:05:00,35.91,35.97,35.91,35.95,20500.0,33.1271,33.1824,33.1271,33.164,20500.0
2014-10-21 13:10:00,35.95,35.96,35.94,35.95,28000.0,33.164,33.1732,33.1548,33.164,28000.0
2014-10-21 13:15:00,35.96,35.98,35.93,35.97,48000.0,33.1732,33.1917,33.1455,33.1824,48000.0
2014-10-21 13:20:00,35.98,36.0,35.98,35.99,17200.0,33.1917,33.2101,33.1917,33.2009,17200.0
2014-10-21 13:25:00,36.0,36.02,36.0,36.02,31200.0,33.2101,33.2286,33.2101,33.2286,31200.0
2014-10-21 13:30:00,36.02,36.09,36.0,36.02,86400.0,33.2286,33.2931,33.2101,33.2286,86400.0
2014-10-21 13:35:00,36.03,36.08,36.02,36.02,37800.0,33.2378,33.2839,33.2286,33.2286,37800.0
2014-10-21 13:40:00,36.02,36.05,36.0,36.05,36000.0,33.2286,33.2562,33.2101,33.2562,36000.0
2014-10-21 13:45:00,36.05,36.05,35.99,36.01,39400.0,33.2562,33.2562,33.2009,33.2193,39400.0
2014-10-21 13:50:00,36.02,36.03,35.95,35.98,66300.0,33.2286,33.2378,33.164,33.1917,66300.0
2014-10-21 13:55:00,35.97,35.99,35.97,35.97,21800.0,33.1824,33.2009,33.1824,33.1824,21800.0
2014-10-21 14:00:00,35.97,35.97,35.93,35.95,43300.0,33.1824,33.1824,33.1455,33.164,43300.0
2014-10-21 14:05:00,35.95,35.97,35.94,35.95,83300.0,33.164,33.1824,33.1548,33.164,83300.0
2014-10-21 14:10:00,35.95,36.0,35.94,36.0,25700.0,33.164,33.2101,33.1548,33.2101,25700.0
2014-10-21 14:15:00,35.99,36.01,35.95,35.95,67600.0,33.2009,33.2193,33.164,33.164,67600.0
2014-10-21 14:20:00,35.95,35.96,35.94,35.95,25200.0,33.164,33.1732,33.1548,33.164,25200.0
2014-10-21 14:25:00,35.95,35.96,35.94,35.95,43700.0,33.164,33.1732,33.1548,33.164,43700.0
2014-10-21 14:30:00,35.96,36.0,35.94,35.97,57800.0,33.1732,33.2101,33.1548,33.1824,57800.0
2014-10-21 14:35:00,35.97,36.03,35.97,36.03,28700.0,33.1824,33.2378,33.1824,33.2378,28700.0
2014-10-21 14:40:00,36.03,36.04,35.96,35.98,94900.0,33.2378,33.247,33.1732,33.1917,94900.0
2014-10-21 14:45:00,35.98,35.99,35.94,35.94,46400.0,33.1917,33.2009,33.1548,33.1548,46400.0
2014-10-21 14:50:00,35.95,35.99,35.95,35.98,23700.0,33.164,33.2009,33.164,33.1917,23700.0
2014-10-21 14:55:00,35.99,35.99,35.96,35.99,27100.0,33.2009,33.2009,33.1732,33.2009,27100.0
2014-10-21 15:00:00,35.99,35.99,35.97,35.97,47100.0,33.2009,33.2009,33.1824,33.1824,47100.0
2014-10-21 15:05:00,35.97,35.98,35.94,35.95,84500.0,33.1824,33.1917,33.1548,33.164,84500.0
2014-10-21 15:10:00,35.95,36.05,35.94,36.03,97400.0,33.164,33.2562,33.1548,33.2378,97400.0
2014-10-21 15:15:00,36.03,36.09,36.02,36.09,29400.0,33.2378,33.2931,33.2286,33.2931,29400.0
2014-10-21 15:20:00,36.09,36.17,36.08,36.13,45300.0,33.2931,33.367,33.2839,33.3301,45300.0
2014-10-21 15:25:00,36.13,36.18,36.13,36.18,32600.0,33.3301,33.3762,33.3301,33.3762,32600.0
2014-10-21 15:30:00,36.18,36.18,36.12,36.12,52400.0,33.3762,33.3762,33.3208,33.3208,52400.0
2014-10-21 15:35:00,36.12,36.13,36.06,36.06,38600.0,33.3208,33.3301,33.2655,33.2655,38600.0
2014-10-21 15:40:00,36.07,36.1,36.04,36.1,65900.0,33.2747,33.3024,33.247,33.3024,65900.0
2014-10-21 15:45:00,36.1,36.12,36.1,36.11,66400.0,33.3024,33.3208,33.3024,33.3116,66400.0
2014-10-21 15:50:00,36.11,36.12,35.94,35.95,538900.0,33.3116,33.3208,33.1548,33.164,538900.0
2014-10-21 15:55:00,35.96,36.08,35.95,36.08,243900.0,33.1732,33.2839,33.164,33.2839,243900.0
2014-10-22 09:30:00,36.06,36.34,36.06,36.28,58700.0,33.2655,33.5238,33.2655,33.4684,58700.0
2014-10-22 09:35:00,36.27,36.27,35.98,35.98,27000.0,33.4592,33.4592,33.1917,33.1917,27000.0
2014-10-22 09:40:00,35.97,36.01,35.95,36.0,30700.0,33.1824,33.2193,33.164,33.2101,30700.0
2014-10-22 09:45:00,36.01,36.14,36.01,36.13,18000.0,33.2193,33.3393,33.2193,33.3301,18000.0
2014-10-22 09:50:00,36.14,36.28,36.14,36.23,21000.0,33.3393,33.4684,33.3393,33.4223,21000.0
2014-10-22 09:55:00,36.22,36.23,36.09,36.16,40200.0,33.4131,33.4223,33.2931,33.3577,40200.0
2014-10-22 10:00:00,36.17,36.17,36.07,36.09,30800.0,33.367,33.367,33.2747,33.2931,30800.0
2014-10-22 10:05:00,36.08,36.08,35.99,36.0,49800.0,33.2839,33.2839,33.2009,33.2101,49800.0
2014-10-22 10:10:00,36.0,36.04,35.98,36.01,63200.0,33.2101,33.247,33.1917,33.2193,63200.0
2014-10-22 10:15:00,36.0,36.04,35.98,36.02,27100.0,33.2101,33.247,33.1917,33.2286,27100.0
2014-10-22 10:20:00,36.02,36.04,35.97,35.99,60300.0,33.2286,33.247,33.1824,33.2009,60300.0
2014-10-22 10:25:00,35.99,36.09,35.99,36.07,23800.0,33.2009,33.2931,33.2009,33.2747,23800.0
2014-10-22 10:30:00,36.08,36.22,36.07,36.21,24500.0,33.2839,33.4131,33.2747,33.4039,24500.0
2014-10-22 10:35:00,36.22,36.22,36.15,36.17,28000.0,33.4131,33.4131,33.3485,33.367,28000.0
2014-10-22 10:40:00,36.17,36.17,36.1,36.13,22800.0,33.367,33.367,33.3024,33.3301,22800.0
2014-10-22 10:45:00,36.14,36.17,36.11,36.13,33900.0,33.3393,33.367,33.3116,33.3301,33900.0
2014-10-22 10:50:00,36.13,36.21,36.13,36.2,19000.0,33.3301,33.4039,33.3301,33.3946,19000.0
2014-10-22 10:55:00,36.19,36.2,36.17,36.18,6300.0,33.3854,33.3946,33.367,33.3762,6300.0
2014-10-22 11:00:00,36.18,36.21,36.18,36.19,15000.0,33.3762,33.4039,33.3762,33.3854,15000.0
2014-10-22 11:05:00,36.19,36.2,36.16,36.18,13200.0,33.3854,33.3946,33.3577,33.3762,13200.0
2014-10-22 11:10:00,36.19,36.25,36.18,36.24,34900.0,33.3854,33.4408,33.3762,33.4315,34900.0
2014-10-22 11:15:00,36.24,36.24,36.21,36.21,13500.0,33.4315,33.4315,33.4039,33.4039,13500.0
2014-10-22 11:20:00,36.2,36.26,36.2,36.22,16500.0,33.3946,33.45,33.3946,33.4131,16500.0
2014-10-22 11:25:00,36.21,36.22,36.2,36.2,8400.0,33.4039,33.4131,33.3946,33.3946,8400.0
2014-10-22 11:30:00,36.21,36.23,36.2,36.21,26900.0,33.4039,33.4223,33.3946,33.4039,26900.0
2014-10-22 11:35:00,36.21,36.25,36.21,36.25,10200.0,33.4039,33.4408,33.4039,33.4408,10200.0
2014-10-22 11:40:00,36.25,36.25,36.23,36.23,15000.0,33.4408,33.4408,33.4223,33.4223,15000.0
2014-10-22 11:45:00,36.22,36.23,36.2,36.22,28000.0,33.4131,33.4223,33.3946,33.4131,28000.0
2014-10-22 11:50:00,36.22,36.23,36.22,36.23,9100.0,33.4131,33.4223,33.4131,33.4223,9100.0
2014-10-22 11:55:00,36.23,36.23,36.22,36.23,8500.0,33.4223,33.4223,33.4131,33.4223,8500.0
2014-10-22 12:00:00,36.23,36.24,36.22,36.24,21100.0,33.4223,33.4315,33.4131,33.4315,21100.0
2014-10-22 12:05:00,36.24,36.24,36.2,36.21,14000.0,33.4315,33.4315,33.3946,33.4039,14000.0
2014-10-22 12:10:00,36.22,36.23,36.18,36.18,14600.0,33.4131,33.4223,33.3762,33.3762,14600.0
2014-10-22 12:15:00,36.18,36.19,36.1,36.11,16200.0,33.3762,33.3854,33.3024,33.3116,16200.0
2014-10-22 12:20:00,36.11,36.14,36.11,36.14,8000.0,33.3116,33.3393,33.3116,33.3393,8000.0
2014-10-22 12:25:00,36.15,36.16,36.13,36.16,12900.0,33.3485,33.3577,33.3301,33.3577,12900.0
2014-10-22 12:30:00,36.17,36.17,36.14,36.14,7000.0,33.367,33.367,33.3393,33.3393,7000.0
2014-10-22 12:35:00,36.15,36.16,36.09,36.11,21000.0,33.3485,33.3577,33.2931,33.3116,21000.0
2014-10-22 12:40:00,36.11,36.13,36.08,36.09,18600.0,33.3116,33.3301,33.2839,33.2931,18600.0
2014-10-22 12:45:00,36.09,36.12,36.04,36.05,36100.0,33.2931,33.3208,33.247,33.2562,36100.0
2014-10-22 12:50:00,36.03,36.07,36.0,36.06,15800.0,33.2378,33.2747,33.2101,33.2655,15800.0
2014-10-22 12:55:00,36.05,36.11,36.03,36.11,11600.0,33.2562,33.3116,33.2378,33.3116,11600.0
2014-10-22 13:00:00,36.1,36.14,36.08,36.14,12700.0,33.3024,33.3393,33.2839,33.3393,12700.0
2014-10-22 13:05:00,36.14,36.17,36.12,36.16,10100.0,33.3393,33.367,33.3208,33.3577,10100.0
2014-10-22 13:10:00,36.16,36.16,36.12,36.12,11300.0,33.3577,33.3577,33.3208,33.3208,11300.0
2014-10-22 13:15:00,36.12,36.12,36.1,36.1,11900.0,33.3208,33.3208,33.3024,33.3024,11900.0
2014-10-22 13:20:00,36.09,36.1,36.06,36.06,11800.0,33.2931,33.3024,33.2655,33.2655,11800.0
2014-10-22 13:25:00,36.05,36.05,35.96,35.99,22700.0,33.2562,33.2562,33.1732,33.2009,22700.0
2014-10-22 13:30:00,36.0,36.0,35.96,35.98,16500.0,33.2101,33.2101,33.1732,33.1917,16500.0
2014-10-22 13:35:00,35.99,36.03,35.99,36.03,16300.0,33.2009,33.2378,33.2009,33.2378,16300.0
2014-10-22 13:40:00,36.02,36.07,36.02,36.06,13900.0,33.2286,33.2747,33.2286,33.2655,13900.0
2014-10-22 13:45:00,36.07,36.07,36.02,36.04,10300.0,33.2747,33.2747,33.2286,33.247,10300.0
2014-10-22 13:50:00,36.03,36.11,36.02,36.1,29200.0,33.2378,33.3116,33.2286,33.3024,29200.0
2014-10-22 13:55:00,36.11,36.11,36.05,36.05,18800.0,33.3116,33.3116,33.2562,33.2562,18800.0
2014-10-22 14:00:00,36.06,36.08,36.02,36.04,19800.0,33.2655,33.2839,33.2286,33.247,19800.0
2014-10-22 14:05:00,36.05,36.09,36.03,36.07,29000.0,33.2562,33.2931,33.2378,33.2747,29000.0
2014-10-22 14:10:00,36.08,36.12,36.07,36.11,14200.0,33.2839,33.3208,33.2747,33.3116,14200.0
2014-10-22 14:15:00,36.11,36.11,36.05,36.08,22400.0,33.3116,33.3116,33.2562,33.2839,22400.0
2014-10-22 14:20:00,36.09,36.12,36.05,36.07,38500.0,33.2931,33.3208,33.2562,33.2747,38500.0
2014-10-22 14:25:00,36.07,36.15,36.06,36.09,40700.0,33.2747,33.3485,33.2655,33.2931,40700.0
2014-10-22 14:30:00,36.09,36.11,36.03,36.04,26200.0,33.2931,33.3116,33.2378,33.247,26200.0
2014-10-22 14:35:00,36.04,36.09,36.03,36.04,15300.0,33.247,33.2931,33.2378,33.247,15300.0
2014-10-22 14:40:00,36.04,36.13,36.04,36.13,18000.0,33.247,33.3301,33.247,33.3301,18000.0
2014-10-22 14:45:00,36.13,36.15,36.11,36.13,14900.0,33.3301,33.3485,33.3116,33.3301,14900.0
2014-10-22 14:50:00,36.13,36.14,36.09,36.1,26800.0,33.3301,33.3393,33.2931,33.3024,26800.0
2014-10-22 14:55:00,36.09,36.15,36.09,36.15,20300.0,33.2931,33.3485,33.2931,33.3485,20300.0
2014-10-22 15:00:00,36.15,36.15,36.09,36.11,25800.0,33.3485,33.3485,33.2931,33.3116,25800.0
2014-10-22 15:05:00,36.12,36.13,36.09,36.11,12300.0,33.3208,33.3301,33.2931,33.3116,12300.0
2014-10-22 15:10:00,36.11,36.13,36.09,36.12,23100.0,33.3116,33.3301,33.2931,33.3208,23100.0
2014-10-22 15:15:00,36.11,36.14,36.11,36.11,19300.0,33.3116,33.3393,33.3116,33.3116,19300.0
2014-10-22 15:20:00,36.11,36.13,36.09,36.1,24700.0,33.3116,33.3301,33.2931,33.3024,24700.0
2014-10-22 15:25:00,36.1,36.12,36.09,36.09,25500.0,33.3024,33.3208,33.2931,33.2931,25500.0
2014-10-22 15:30:00,36.1,36.1,35.97,36.0,93000.0,33.3024,33.3024,33.1824,33.2101,93000.0
2014-10-22 15:35:00,36.0,36.02,35.99,36.0,36200.0,33.2101,33.2286,33.2009,33.2101,36200.0
2014-10-22 15:40:00,36.0,36.02,35.96,35.97,42300.0,33.2101,33.2286,33.1732,33.1824,42300.0
2014-10-22 15:45:00,35.96,35.97,35.88,35.89,91900.0,33.1732,33.1824,33.0994,33.1086,91900.0
2014-10-22 15:50:00,35.89,35.93,35.89,35.91,60300.0,33.1086,33.1455,33.1086,33.1271,60300.0
2014-10-22 15:55:00,35.91,35.94,35.88,35.9,92100.0,33.1271,33.1548,33.0994,33.1179,92100.0
2014-10-23 09:30:00,35.8,35.98,35.47,35.96,74400.0,33.0256,33.1917,32.7212,33.1732,74400.0
2014-10-23 09:35:00,35.97,36.16,35.95,36.12,65700.0,33.1824,33.3577,33.164,33.3208,65700.0
2014-10-23 09:40:00,36.12,36.19,36.1,36.1,48200.0,33.3208,33.3854,33.3024,33.3024,48200.0
2014-10-23 09:45:00,36.11,36.15,36.04,36.06,64500.0,33.3116,33.3485,33.247,33.2655,64500.0
2014-10-23 09:50:00,36.06,36.12,36.05,36.11,81700.0,33.2655,33.3208,33.2562,33.3116,81700.0
2014-10-23 09:55:00,36.11,36.13,36.02,36.02,46500.0,33.3116,33.3301,33.2286,33.2286,46500.0
2014-10-23 10:00:00,36.02,36.09,36.02,36.05,124100.0,33.2286,33.2931,33.2286,33.2562,124100.0
2014-10-23 10:05:00,36.05,36.08,36.03,36.08,44200.0,33.2562,33.2839,33.2378,33.2839,44200.0
2014-10-23 10:10:00,36.08,36.09,36.02,36.02,139100.0,33.2839,33.2931,33.2286,33.2286,139100.0
2014-10-23 10:15:00,36.02,36.03,35.96,36.0,97800.0,33.2286,33.2378,33.1732,33.2101,97800.0
2014-10-23 10:20:00,36.0,36.05,35.98,36.04,78000.0,33.2101,33.2562,33.1917,33.247,78000.0
2014-10-23 10:25:00,36.05,36.07,36.02,36.06,36900.0,33.2562,33.2747,33.2286,33.2655,36900.0
2014-10-23 10:30:00,36.06,36.14,36.04,36.13,45000.0,33.2655,33.3393,33.247,33.3301,45000.0
2014-10-23 10:35:00,36.14,36.17,36.11,36.13,18800.0,33.3393,33.367,33.3116,33.3301,18800.0
2014-10-23 10:40:00,36.13,36.14,36.1,36.11,22200.0,33.3301,33.3393,33.3024,33.3116,22200.0
2014-10-23 10:45:00,36.11,36.22,36.11,36.21,25200.0,33.3116,33.4131,33.3116,33.4039,25200.0
2014-10-23 10:50:00,36.2,36.26,36.19,36.25,36400.0,33.3946,33.45,33.3854,33.4408,36400.0
2014-10-23 10:55:00,36.26,36.31,36.25,36.26,49900.0,33.45,33.4961,33.4408,33.45,49900.0
2014-10-23 11:00:00,36.26,36.28,36.23,36.24,37700.0,33.45,33.4684,33.4223,33.4315,37700.0
2014-10-23 11:05:00,36.24,36.33,36.23,36.32,27500.0,33.4315,33.5146,33.4223,33.5053,27500.0
2014-10-23 11:10:00,36.34,36.45,36.33,36.45,34500.0,33.5238,33.6253,33.5146,33.6253,34500.0
2014-10-23 11:15:00,36.45,36.45,36.38,36.38,14500.0,33.6253,33.6253,33.5607,33.5607,14500.0
2014-10-23 11:20:00,36.38,36.38,36.34,36.36,11700.0,33.5607,33.5607,33.5238,33.5422,11700.0
2014-10-23 11:25:00,36.36,36.39,36.35,36.35,10700.0,33.5422,33.5699,33.533,33.533,10700.0
2014-10-23 11:30:00,36.35,36.39,36.35,36.39,14500.0,33.533,33.5699,33.533,33.5699,14500.0
2014-10-23 11:35:00,36.39,36.39,36.28,36.28,15900.0,33.5699,33.5699,33.4684,33.4684,15900.0
2014-10-23 11:40:00,36.29,36.3,36.28,36.3,16100.0,33.4777,33.4869,33.4684,33.4869,16100.0
2014-10-23 11:45:00,36.3,36.31,36.25,36.31,19400.0,33.4869,33.4961,33.4408,33.4961,19400.0
2014-10-23 11:50:00,36.32,36.36,36.23,36.25,19500.0,33.5053,33.5422,33.4223,33.4408,19500.0
2014-10-23 11:55:00,36.26,36.3,36.26,36.28,12400.0,33.45,33.4869,33.45,33.4684,12400.0
2014-10-23 12:00:00,36.28,36.32,36.27,36.31,5700.0,33.4684,33.5053,33.4592,33.4961,5700.0
2014-10-23 12:05:00,36.31,36.37,36.31,36.35,12200.0,33.4961,33.5515,33.4961,33.533,12200.0
2014-10-23 12:10:00,36.34,36.35,36.29,36.3,17900.0,33.5238,33.533,33.4777,33.4869,17900.0
2014-10-23 12:15:00,36.3,36.32,36.3,36.32,1800.0,33.4869,33.5053,33.4869,33.5053,1800.0
2014-10-23 12:20:00,36.32,36.32,36.29,36.3,9500.0,33.5053,33.5053,33.4777,33.4869,9500.0
2014-10-23 12:25:00,36.31,36.35,36.31,36.34,4600.0,33.4961,33.533,33.4961,33.5238,4600.0
2014-10-23 12:30:00,36.35,36.35,36.31,36.31,9800.0,33.533,33.533,33.4961,33.4961,9800.0
2014-10-23 12:35:00,36.31,36.32,36.29,36.31,22900.0,33.4961,33.5053,33.4777,33.4961,22900.0
2014-10-23 12:40:00,36.31,36.33,36.31,36.32,5500.0,33.4961,33.5146,33.4961,33.5053,5500.0
2014-10-23 12:45:00,36.32,36.32,36.27,36.28,23800.0,33.5053,33.5053,33.4592,33.4684,23800.0
2014-10-23 12:50:00,36.27,36.3,36.27,36.27,15000.0,33.4592,33.4869,33.4592,33.4592,15000.0
2014-10-23 12:55:00,36.27,36.27,36.21,36.25,12200.0,33.4592,33.4592,33.4039,33.4408,12200.0
2014-10-23 13:00:00,36.24,36.25,36.23,36.24,10000.0,33.4315,33.4408,33.4223,33.4315,10000.0
2014-10-23 13:05:00,36.24,36.27,36.24,36.25,20000.0,33.4315,33.4592,33.4315,33.4408,20000.0
2014-10-23 13:10:00,36.25,36.25,36.22,36.24,12400.0,33.4408,33.4408,33.4131,33.4315,12400.0
2014-10-23 13:15:00,36.24,36.28,36.23,36.25,13500.0,33.4315,33.4684,33.4223,33.4408,13500.0
2014-10-23 13:20:00,36.25,36.25,36.2,36.21,14800.0,33.4408,33.4408,33.3946,33.4039,14800.0
2014-10-23 13:25:00,36.2,36.22,36.19,36.21,22200.0,33.3946,33.4131,33.3854,33.4039,22200.0
2014-10-23 13:30:00,36.22,36.25,36.21,36.24,29600.0,33.4131,33.4408,33.4039,33.4315,29600.0
2014-10-23 13:35:00,36.23,36.27,36.22,36.27,15300.0,33.4223,33.4592,33.4131,33.4592,15300.0
2014-10-23 13:40:00,36.27,36.32,36.27,36.31,18000.0,33.4592,33.5053,33.4592,33.4961,18000.0
2014-10-23 13:45:00,36.32,36.36,36.31,36.33,20800.0,33.5053,33.5422,33.4961,33.5146,20800.0
2014-10-23 13:50:00,36.32,36.34,36.31,36.32,13300.0,33.5053,33.5238,33.4961,33.5053,13300.0
2014-10-23 13:55:00,36.31,36.34,36.31,36.34,7400.0,33.4961,33.5238,33.4961,33.5238,7400.0
2014-10-23 14:00:00,36.33,36.38,36.31,36.38,21700.0,33.5146,33.5607,33.4961,33.5607,21700.0
2014-10-23 14:05:00,36.37,36.37,36.34,36.35,11800.0,33.5515,33.5515,33.5238,33.533,11800.0
2014-10-23 14:10:00,36.35,36.35,36.33,36.34,58400.0,33.533,33.533,33.5146,33.5238,58400.0
2014-10-23 14:15:00,36.33,36.38,36.33,36.37,16200.0,33.5146,33.5607,33.5146,33.5515,16200.0
2014-10-23 14:20:00,36.36,36.37,36.34,36.36,27700.0,33.5422,33.5515,33.5238,33.5422,27700.0
2014-10-23 14:25:00,36.36,36.37,36.34,36.35,42300.0,33.5422,33.5515,33.5238,33.533,42300.0
2014-10-23 14:30:00,36.35,36.35,36.3,36.3,22300.0,33.533,33.533,33.4869,33.4869,22300.0
2014-10-23 14:35:00,36.3,36.31,36.27,36.31,34600.0,33.4869,33.4961,33.4592,33.4961,34600.0
2014-10-23 14:40:00,36.3,36.32,36.29,36.32,15200.0,33.4869,33.5053,33.4777,33.5053,15200.0
2014-10-23 14:45:00,36.32,36.35,36.31,36.34,14100.0,33.5053,33.533,33.4961,33.5238,14100.0
2014-10-23 14:50:00,36.34,36.35,36.28,36.29,30400.0,33.5238,33.533,33.4684,33.4777,30400.0
2014-10-23 14:55:00,36.29,36.3,36.15,36.23,90000.0,33.4777,33.4869,33.3485,33.4223,90000.0
2014-10-23 15:00:00,36.23,36.23,36.1,36.1,39100.0,33.4223,33.4223,33.3024,33.3024,39100.0
2014-10-23 15:05:00,36.09,36.16,36.09,36.14,22000.0,33.2931,33.3577,33.2931,33.3393,22000.0
2014-10-23 15:10:00,36.13,36.19,36.11,36.16,34300.0,33.3301,33.3854,33.3116,33.3577,34300.0
2014-10-23 15:15:00,36.16,36.19,36.1,36.14,45200.0,33.3577,33.3854,33.3024,33.3393,45200.0
2014-10-23 15:20:00,36.13,36.16,36.1,36.14,30200.0,33.3301,33.3577,33.3024,33.3393,30200.0
2014-10-23 15:25:00,36.13,36.15,36.1,36.14,32000.0,33.3301,33.3485,33.3024,33.3393,32000.0
2014-10-23 15:30:00,36.13,36.24,36.13,36.23,38100.0,33.3301,33.4315,33.3301,33.4223,38100.0
2014-10-23 15:35:00,36.23,36.23,36.13,36.16,52000.0,33.4223,33.4223,33.3301,33.3577,52000.0
2014-10-23 15:40:00,36.15,36.15,36.12,36.15,36200.0,33.3485,33.3485,33.3208,33.3485,36200.0
2014-10-23 15:45:00,36.16,36.19,36.15,36.16,37400.0,33.3577,33.3854,33.3485,33.3577,37400.0
2014-10-23 15:50:00,36.17,36.2,36.1,36.12,60700.0,33.367,33.3946,33.3024,33.3208,60700.0
2014-10-23 15:55:00,36.12,36.13,36.08,36.1,111700.0,33.3208,33.3301,33.2839,33.3024,111700.0
2014-10-24 09:30:00,36.2,36.21,36.1,36.21,28600.0,33.3946,33.4039,33.3024,33.4039,28600.0
2014-10-24 09:35:00,36.25,36.46,36.25,36.44,16400.0,33.4408,33.6345,33.4408,33.616,16400.0
2014-10-24 09:40:00,36.45,36.46,36.38,36.41,9900.0,33.6253,33.6345,33.5607,33.5884,9900.0
2014-10-24 09:45:00,36.41,36.42,36.38,36.4,4400.0,33.5884,33.5976,33.5607,33.5791,4400.0
2014-10-24 09:50:00,36.4,36.41,36.32,36.33,12700.0,33.5791,33.5884,33.5053,33.5146,12700.0
2014-10-24 09:55:00,36.33,36.4,36.33,36.35,8400.0,33.5146,33.5791,33.5146,33.533,8400.0
2014-10-24 10:00:00,36.37,36.42,36.28,36.33,15400.0,33.5515,33.5976,33.4684,33.5146,15400.0
2014-10-24 10:05:00,36.33,36.34,36.24,36.31,24100.0,33.5146,33.5238,33.4315,33.4961,24100.0
2014-10-24 10:10:00,36.3,36.39,36.29,36.39,11700.0,33.4869,33.5699,33.4777,33.5699,11700.0
2014-10-24 10:15:00,36.39,36.41,36.34,36.38,10400.0,33.5699,33.5884,33.5238,33.5607,10400.0
2014-10-24 10:20:00,36.39,36.39,36.29,36.31,17600.0,33.5699,33.5699,33.4777,33.4961,17600.0
2014-10-24 10:25:00,36.31,36.33,36.27,36.32,7900.0,33.4961,33.5146,33.4592,33.5053,7900.0
2014-10-24 10:30:00,36.31,36.32,36.26,36.28,22500.0,33.4961,33.5053,33.45,33.4684,22500.0
2014-10-24 10:35:00,36.28,36.36,36.28,36.31,12600.0,33.4684,33.5422,33.4684,33.4961,12600.0
2014-10-24 10:40:00,36.32,36.34,36.3,36.31,11200.0,33.5053,33.5238,33.4869,33.4961,11200.0
2014-10-24 10:45:00,36.3,36.34,36.28,36.32,11200.0,33.4869,33.5238,33.4684,33.5053,11200.0
2014-10-24 10:50:00,36.32,36.39,36.3,36.31,11400.0,33.5053,33.5699,33.4869,33.4961,11400.0
2014-10-24 10:55:00,36.32,36.34,36.31,36.34,7700.0,33.5053,33.5238,33.4961,33.5238,7700.0
2014-10-24 11:00:00,36.35,36.36,36.3,36.33,9200.0,33.533,33.5422,33.4869,33.5146,9200.0
2014-10-24 11:05:00,36.34,36.36,36.31,36.32,74200.0,33.5238,33.5422,33.4961,33.5053,74200.0
2014-10-24 11:10:00,36.32,36.38,36.32,36.35,12500.0,33.5053,33.5607,33.5053,33.533,12500.0
2014-10-24 11:15:00,36.35,36.44,36.34,36.41,86900.0,33.533,33.616,33.5238,33.5884,86900.0
2014-10-24 11:20:00,36.42,36.45,36.41,36.43,18100.0,33.5976,33.6253,33.5884,33.6068,18100.0
2014-10-24 11:25:00,36.42,36.45,36.41,36.41,11000.0,33.5976,33.6253,33.5884,33.5884,11000.0
2014-10-24 11:30:00,36.42,36.44,36.42,36.43,6500.0,33.5976,33.616,33.5976,33.6068,6500.0
2014-10-24 11:35:00,36.43,36.53,36.42,36.51,24400.0,33.6068,33.6991,33.5976,33.6806,24400.0
2014-10-24 11:40:00,36.5,36.53,36.5,36.52,12600.0,33.6714,33.6991,33.6714,33.6898,12600.0
2014-10-24 11:45:00,36.53,36.55,36.52,36.53,11700.0,33.6991,33.7175,33.6898,33.6991,11700.0
2014-10-24 11:50:00,36.52,36.54,36.51,36.51,6300.0,33.6898,33.7083,33.6806,33.6806,6300.0
2014-10-24 11:55:00,36.5,36.5,36.47,36.49,5500.0,33.6714,33.6714,33.6437,33.6622,5500.0
2014-10-24 12:00:00,36.48,36.5,36.46,36.49,8800.0,33.6529,33.6714,33.6345,33.6622,8800.0
2014-10-24 12:05:00,36.49,36.5,36.43,36.44,13500.0,33.6622,33.6714,33.6068,33.616,13500.0
2014-10-24 12:10:00,36.45,36.46,36.42,36.42,16600.0,33.6253,33.6345,33.5976,33.5976,16600.0
2014-10-24 12:15:00,36.43,36.46,36.43,36.45,18800.0,33.6068,33.6345,33.6068,33.6253,18800.0
2014-10-24 12:20:00,36.44,36.44,36.42,36.42,6300.0,33.616,33.616,33.5976,33.5976,6300.0
2014-10-24 12:25:00,36.41,36.43,36.41,36.43,5400.0,33.5884,33.6068,33.5884,33.6068,5400.0
2014-10-24 12:30:00,36.43,36.45,36.43,36.44,2800.0,33.6068,33.6253,33.6068,33.616,2800.0
2014-10-24 12:35:00,36.44,36.45,36.42,36.43,4900.0,33.616,33.6253,33.5976,33.6068,4900.0
2014-10-24 12:40:00,36.42,36.44,36.42,36.44,5400.0,33.5976,33.616,33.5976,33.616,5400.0
2014-10-24 12:45:00,36.44,36.44,36.43,36.44,3800.0,33.616,33.616,33.6068,33.616,3800.0
2014-10-24 12:50:00,36.44,36.44,36.37,36.38,7200.0,33.616,33.616,33.5515,33.5607,7200.0
2014-10-24 12:55:00,36.39,36.4,36.38,36.39,7300.0,33.5699,33.5791,33.5607,33.5699,7300.0
2014-10-24 13:00:00,36.39,36.4,36.36,36.36,9400.0,33.5699,33.5791,33.5422,33.5422,9400.0
2014-10-24 13:05:00,36.36,36.37,36.35,36.36,6700.0,33.5422,33.5515,33.533,33.5422,6700.0
2014-10-24 13:10:00,36.35,36.35,36.3,36.31,30200.0,33.533,33.533,33.4869,33.4961,30200.0
2014-10-24 13:15:00,36.32,36.33,36.31,36.31,5700.0,33.5053,33.5146,33.4961,33.4961,5700.0
2014-10-24 13:20:00,36.31,36.34,36.3,36.34,6100.0,33.4961,33.5238,33.4869,33.5238,6100.0
2014-10-24 13:25:00,36.34,36.36,36.34,36.36,4600.0,33.5238,33.5422,33.5238,33.5422,4600.0
2014-10-24 13:30:00,36.36,36.4,36.36,36.4,13100.0,33.5422,33.5791,33.5422,33.5791,13100.0
2014-10-24 13:35:00,36.4,36.46,36.4,36.46,8100.0,33.5791,33.6345,33.5791,33.6345,8100.0
2014-10-24 13:40:00,36.46,36.47,36.44,36.44,6200.0,33.6345,33.6437,33.616,33.616,6200.0
2014-10-24 13:45:00,36.45,36.46,36.44,36.45,4200.0,33.6253,33.6345,33.616,33.6253,4200.0
2014-10-24 13:50:00,36.46,36.51,36.46,36.51,11500.0,33.6345,33.6806,33.6345,33.6806,11500.0
2014-10-24 13:55:00,36.51,36.51,36.48,36.49,7600.0,33.6806,33.6806,33.6529,33.6622,7600.0
2014-10-24 14:00:00,36.48,36.52,36.48,36.5,7700.0,33.6529,33.6898,33.6529,33.6714,7700.0
2014-10-24 14:05:00,36.5,36.53,36.49,36.53,11100.0,33.6714,33.6991,33.6622,33.6991,11100.0
2014-10-24 14:10:00,36.52,36.53,36.5,36.5,14000.0,33.6898,33.6991,33.6714,33.6714,14000.0
2014-10-24 14:15:00,36.5,36.5,36.48,36.49,5100.0,33.6714,33.6714,33.6529,33.6622,5100.0
2014-10-24 14:20:00,36.5,36.51,36.48,36.49,10300.0,33.6714,33.6806,33.6529,33.6622,10300.0
2014-10-24 14:25:00,36.5,36.54,36.5,36.51,12600.0,33.6714,33.7083,33.6714,33.6806,12600.0
2014-10-24 14:30:00,36.51,36.52,36.48,36.49,10400.0,33.6806,33.6898,33.6529,33.6622,10400.0
2014-10-24 14:35:00,36.49,36.52,36.49,36.52,7700.0,33.6622,33.6898,33.6622,33.6898,7700.0
2014-10-24 14:40:00,36.51,36.53,36.5,36.5,9700.0,33.6806,33.6991,33.6714,33.6714,9700.0
2014-10-24 14:45:00,36.51,36.54,36.48,36.51,29500.0,33.6806,33.7083,33.6529,33.6806,29500.0
2014-10-24 14:50:00,36.51,36.51,36.48,36.48,23200.0,33.6806,33.6806,33.6529,33.6529,23200.0
2014-10-24 14:55:00,36.48,36.49,36.48,36.48,11200.0,33.6529,33.6622,33.6529,33.6529,11200.0
2014-10-24 15:00:00,36.48,36.52,36.48,36.51,18100.0,33.6529,33.6898,33.6529,33.6806,18100.0
2014-10-24 15:05:00,36.51,36.52,36.49,36.51,20500.0,33.6806,33.6898,33.6622,33.6806,20500.0
2014-10-24 15:10:00,36.51,36.51,36.48,36.5,18900.0,33.6806,33.6806,33.6529,33.6714,18900.0
2014-10-24 15:15:00,36.5,36.51,36.48,36.5,13600.0,33.6714,33.6806,33.6529,33.6714,13600.0
2014-10-24 15:20:00,36.5,36.51,36.49,36.5,6300.0,33.6714,33.6806,33.6622,33.6714,6300.0
2014-10-24 15:25:00,36.5,36.51,36.48,36.51,13600.0,33.6714,33.6806,33.6529,33.6806,13600.0
2014-10-24 15:30:00,36.5,36.52,36.48,36.5,36200.0,33.6714,33.6898,33.6529,33.6714,36200.0
2014-10-24 15:35:00,36.49,36.5,36.48,36.48,20000.0,33.6622,33.6714,33.6529,33.6529,20000.0
2014-10-24 15:40:00,36.48,36.55,36.48,36.53,31400.0,33.6529,33.7175,33.6529,33.6991,31400.0
2014-10-24 15:45:00,36.54,36.6,36.54,36.58,55200.0,33.7083,33.7636,33.7083,33.7452,55200.0
2014-10-24 15:50:00,36.58,36.59,36.55,36.55,28900.0,33.7452,33.7544,33.7175,33.7175,28900.0
2014-10-24 15:55:00,36.55,36.58,36.55,36.57,64500.0,33.7175,33.7452,33.7175,33.736,64500.0
2014-10-27 09:30:00,36.6,36.6,36.53,36.58,63500.0,33.7636,33.7636,33.6991,33.7452,63500.0
2014-10-27 09:35:00,36.58,36.72,36.56,36.7,35500.0,33.7452,33.8743,33.7267,33.8559,35500.0
2014-10-27 09:40:00,36.7,36.7,36.59,36.65,72500.0,33.8559,33.8559,33.7544,33.8098,72500.0
2014-10-27 09:45:00,36.65,36.76,36.59,36.59,95600.0,33.8098,33.9112,33.7544,33.7544,95600.0
2014-10-27 09:50:00,36.58,36.58,36.52,36.57,40200.0,33.7452,33.7452,33.6898,33.736,40200.0
2014-10-27 09:55:00,36.57,36.62,36.56,36.61,37500.0,33.736,33.7821,33.7267,33.7729,37500.0
2014-10-27 10:00:00,36.61,36.62,36.58,36.59,32800.0,33.7729,33.7821,33.7452,33.7544,32800.0
2014-10-27 10:05:00,36.59,36.69,36.59,36.69,31200.0,33.7544,33.8467,33.7544,33.8467,31200.0
2014-10-27 10:10:00,36.7,36.73,36.67,36.71,37200.0,33.8559,33.8836,33.8282,33.8651,37200.0
2014-10-27 10:15:00,36.7,36.71,36.66,36.67,33900.0,33.8559,33.8651,33.819,33.8282,33900.0
2014-10-27 10:20:00,36.66,36.68,36.6,36.68,27700.0,33.819,33.8374,33.7636,33.8374,27700.0
2014-10-27 10:25:00,36.67,36.67,36.64,36.64,20400.0,33.8282,33.8282,33.8005,33.8005,20400.0
2014-10-27 10:30:00,36.65,36.65,36.58,36.59,39200.0,33.8098,33.8098,33.7452,33.7544,39200.0
2014-10-27 10:35:00,36.59,36.62,36.56,36.59,36700.0,33.7544,33.7821,33.7267,33.7544,36700.0
2014-10-27 10:40:00,36.58,36.74,36.58,36.74,18600.0,33.7452,33.8928,33.7452,33.8928,18600.0
2014-10-27 10:45:00,36.75,36.77,36.73,36.76,30500.0,33.902,33.9205,33.8836,33.9112,30500.0
2014-10-27 10:50:00,36.76,36.77,36.69,36.7,23400.0,33.9112,33.9205,33.8467,33.8559,23400.0
2014-10-27 10:55:00,36.7,36.71,36.67,36.69,18800.0,33.8559,33.8651,33.8282,33.8467,18800.0
2014-10-27 11:00:00,36.69,36.7,36.66,36.69,25800.0,33.8467,33.8559,33.819,33.8467,25800.0
2014-10-27 11:05:00,36.68,36.71,36.68,36.7,19000.0,33.8374,33.8651,33.8374,33.8559,19000.0
2014-10-27 11:10:00,36.71,36.78,36.71,36.76,27200.0,33.8651,33.9297,33.8651,33.9112,27200.0
2014-10-27 11:15:00,36.76,36.76,36.7,36.7,17800.0,33.9112,33.9112,33.8559,33.8559,17800.0
2014-10-27 11:20:00,36.7,36.7,36.66,36.67,19200.0,33.8559,33.8559,33.819,33.8282,19200.0
2014-10-27 11:25:00,36.67,36.69,36.66,36.67,29200.0,33.8282,33.8467,33.819,33.8282,29200.0
2014-10-27 11:30:00,36.68,36.68,36.65,36.65,18000.0,33.8374,33.8374,33.8098,33.8098,18000.0
2014-10-27 11:35:00,36.65,36.65,36.58,36.59,18200.0,33.8098,33.8098,33.7452,33.7544,18200.0
2014-10-27 11:40:00,36.59,36.59,36.58,36.58,20500.0,33.7544,33.7544,33.7452,33.7452,20500.0
2014-10-27 11:45:00,36.58,36.58,36.54,36.56,16600.0,33.7452,33.7452,33.7083,33.7267,16600.0
2014-10-27 11:50:00,36.55,36.56,36.52,36.55,22400.0,33.7175,33.7267,33.6898,33.7175,22400.0
2014-10-27 11:55:00,36.55,36.56,36.55,36.55,15700.0,33.7175,33.7267,33.7175,33.7175,15700.0
2014-10-27 12:00:00,36.56,36.59,36.56,36.59,15900.0,33.7267,33.7544,33.7267,33.7544,15900.0
2014-10-27 12:05:00,36.59,36.68,36.59,36.67,18700.0,33.7544,33.8374,33.7544,33.8282,18700.0
2014-10-27 12:10:00,36.68,36.68,36.66,36.67,19900.0,33.8374,33.8374,33.819,33.8282,19900.0
2014-10-27 12:15:00,36.67,36.68,36.62,36.65,19100.0,33.8282,33.8374,33.7821,33.8098,19100.0
2014-10-27 12:20:00,36.65,36.66,36.62,36.63,16800.0,33.8098,33.819,33.7821,33.7913,16800.0
2014-10-27 12:25:00,36.62,36.65,36.59,36.6,29200.0,33.7821,33.8098,33.7544,33.7636,29200.0
2014-10-27 12:30:00,36.59,36.59,36.55,36.55,17900.0,33.7544,33.7544,33.7175,33.7175,17900.0
2014-10-27 12:35:00,36.55,36.57,36.54,36.55,23300.0,33.7175,33.736,33.7083,33.7175,23300.0
2014-10-27 12:40:00,36.56,36.56,36.52,36.55,22800.0,33.7267,33.7267,33.6898,33.7175,22800.0
2014-10-27 12:45:00,36.55,36.57,36.54,36.55,19200.0,33.7175,33.736,33.7083,33.7175,19200.0
2014-10-27 12:50:00,36.55,36.55,36.53,36.54,19700.0,33.7175,33.7175,33.6991,33.7083,19700.0
2014-10-27 12:55:00,36.54,36.55,36.54,36.54,8900.0,33.7083,33.7175,33.7083,33.7083,8900.0
2014-10-27 13:00:00,36.54,36.6,36.54,36.6,22300.0,33.7083,33.7636,33.7083,33.7636,22300.0
2014-10-27 13:05:00,36.61,36.63,36.61,36.62,10800.0,33.7729,33.7913,33.7729,33.7821,10800.0
2014-10-27 13:10:00,36.62,36.64,36.62,36.64,14300.0,33.7821,33.8005,33.7821,33.8005,14300.0
2014-10-27 13:15:00,36.64,36.65,36.63,36.64,22800.0,33.8005,33.8098,33.7913,33.8005,22800.0
2014-10-27 13:20:00,36.64,36.65,36.61,36.62,17400.0,33.8005,33.8098,33.7729,33.7821,17400.0
2014-10-27 13:25:00,36.61,36.61,36.58,36.58,15600.0,33.7729,33.7729,33.7452,33.7452,15600.0
2014-10-27 13:30:00,36.58,36.59,36.57,36.57,13200.0,33.7452,33.7544,33.736,33.736,13200.0
2014-10-27 13:35:00,36.57,36.57,36.55,36.55,13500.0,33.736,33.736,33.7175,33.7175,13500.0
2014-10-27 13:40:00,36.55,36.56,36.55,36.55,11000.0,33.7175,33.7267,33.7175,33.7175,11000.0
2014-10-27 13:45:00,36.55,36.56,36.52,36.55,40500.0,33.7175,33.7267,33.6898,33.7175,40500.0
2014-10-27 13:50:00,36.54,36.54,36.51,36.52,46300.0,33.7083,33.7083,33.6806,33.6898,46300.0
2014-10-27 13:55:00,36.52,36.54,36.5,36.51,16000.0,33.6898,33.7083,33.6714,33.6806,16000.0
2014-10-27 14:00:00,36.5,36.52,36.5,36.51,14700.0,33.6714,33.6898,33.6714,33.6806,14700.0
2014-10-27 14:05:00,36.51,36.52,36.5,36.51,11200.0,33.6806,33.6898,33.6714,33.6806,11200.0
2014-10-27 14:10:00,36.51,36.52,36.51,36.52,8900.0,33.6806,33.6898,33.6806,33.6898,8900.0
2014-10-27 14:15:00,36.52,36.54,36.51,36.54,44600.0,33.6898,33.7083,33.6806,33.7083,44600.0
2014-10-27 14:20:00,36.53,36.53,36.51,36.52,25700.0,33.6991,33.6991,33.6806,33.6898,25700.0
2014-10-27 14:25:00,36.52,36.52,36.49,36.5,18200.0,33.6898,33.6898,33.6622,33.6714,18200.0
2014-10-27 14:30:00,36.5,36.52,36.49,36.52,49100.0,33.6714,33.6898,33.6622,33.6898,49100.0
2014-10-27 14:35:00,36.52,36.52,36.5,36.52,10800.0,33.6898,33.6898,33.6714,33.6898,10800.0
2014-10-27 14:40:00,36.52,36.52,36.5,36.51,14800.0,33.6898,33.6898,33.6714,33.6806,14800.0
2014-10-27 14:45:00,36.51,36.52,36.5,36.51,50500.0,33.6806,33.6898,33.6714,33.6806,50500.0
2014-10-27 14:50:00,36.51,36.52,36.51,36.51,24100.0,33.6806,33.6898,33.6806,33.6806,24100.0
2014-10-27 14:55:00,36.5,36.51,36.49,36.51,23700.0,33.6714,33.6806,33.6622,33.6806,23700.0
2014-10-27 15:00:00,36.52,36.53,36.51,36.53,29400.0,33.6898,33.6991,33.6806,33.6991,29400.0
2014-10-27 15:05:00,36.52,36.52,36.5,36.51,13300.0,33.6898,33.6898,33.6714,33.6806,13300.0
2014-10-27 15:10:00,36.51,36.52,36.51,36.52,10000.0,33.6806,33.6898,33.6806,33.6898,10000.0
2014-10-27 15:15:00,36.52,36.54,36.51,36.54,35200.0,33.6898,33.7083,33.6806,33.7083,35200.0
2014-10-27 15:20:00,36.54,36.55,36.53,36.54,16600.0,33.7083,33.7175,33.6991,33.7083,16600.0
2014-10-27 15:25:00,36.54,36.54,36.51,36.52,27900.0,33.7083,33.7083,33.6806,33.6898,27900.0
2014-10-27 15:30:00,36.51,36.54,36.49,36.54,32600.0,33.6806,33.7083,33.6622,33.7083,32600.0
2014-10-27 15:35:00,36.54,36.54,36.51,36.53,26300.0,33.7083,33.7083,33.6806,33.6991,26300.0
2014-10-27 15:40:00,36.53,36.57,36.52,36.57,48900.0,33.6991,33.736,33.6898,33.736,48900.0
2014-10-27 15:45:00,36.57,36.57,36.51,36.55,94100.0,33.736,33.736,33.6806,33.7175,94100.0
2014-10-27 15:50:00,36.55,36.56,36.54,36.55,38600.0,33.7175,33.7267,33.7083,33.7175,38600.0
2014-10-27 15:55:00,36.55,36.59,36.55,36.57,126500.0,33.7175,33.7544,33.7175,33.736,126500.0
2014-10-28 09:30:00,36.66,36.72,36.58,36.66,13700.0,33.819,33.8743,33.7452,33.819,13700.0
2014-10-28 09:35:00,36.66,36.7,36.63,36.63,7700.0,33.819,33.8559,33.7913,33.7913,7700.0
2014-10-28 09:40:00,36.62,36.62,36.58,36.61,6500.0,33.7821,33.7821,33.7452,33.7729,6500.0
2014-10-28 09:45:00,36.61,36.61,36.54,36.56,9200.0,33.7729,33.7729,33.7083,33.7267,9200.0
2014-10-28 09:50:00,36.56,36.63,36.56,36.6,8200.0,33.7267,33.7913,33.7267,33.7636,8200.0
2014-10-28 09:55:00,36.6,36.62,36.54,36.61,19300.0,33.7636,33.7821,33.7083,33.7729,19300.0
2014-10-28 10:00:00,36.61,36.63,36.52,36.57,53800.0,33.7729,33.7913,33.6898,33.736,53800.0
2014-10-28 10:05:00,36.57,36.62,36.52,36.53,21500.0,33.736,33.7821,33.6898,33.6991,21500.0
2014-10-28 10:10:00,36.54,36.57,36.53,36.54,25900.0,33.7083,33.736,33.6991,33.7083,25900.0
2014-10-28 10:15:00,36.55,36.56,36.52,36.52,13800.0,33.7175,33.7267,33.6898,33.6898,13800.0
2014-10-28 10:20:00,36.52,36.55,36.51,36.55,16900.0,33.6898,33.7175,33.6806,33.7175,16900.0
2014-10-28 10:25:00,36.55,36.56,36.54,36.54,7000.0,33.7175,33.7267,33.7083,33.7083,7000.0
2014-10-28 10:30:00,36.53,36.55,36.52,36.53,14000.0,33.6991,33.7175,33.6898,33.6991,14000.0
2014-10-28 10:35:00,36.53,36.57,36.51,36.56,11200.0,33.6991,33.736,33.6806,33.7267,11200.0
2014-10-28 10:40:00,36.57,36.62,36.54,36.62,48300.0,33.736,33.7821,33.7083,33.7821,48300.0
2014-10-28 10:45:00,36.62,36.66,36.6,36.6,26400.0,33.7821,33.819,33.7636,33.7636,26400.0
2014-10-28 10:50:00,36.59,36.61,36.58,36.6,16000.0,33.7544,33.7729,33.7452,33.7636,16000.0
2014-10-28 10:55:00,36.6,36.62,36.57,36.6,16100.0,33.7636,33.7821,33.736,33.7636,16100.0
2014-10-28 11:00:00,36.6,36.63,36.6,36.6,21700.0,33.7636,33.7913,33.7636,33.7636,21700.0
2014-10-28 11:05:00,36.6,36.65,36.59,36.65,7400.0,33.7636,33.8098,33.7544,33.8098,7400.0
2014-10-28 11:10:00,36.65,36.68,36.65,36.66,7700.0,33.8098,33.8374,33.8098,33.819,7700.0
2014-10-28 11:15:00,36.68,36.71,36.68,36.68,10700.0,33.8374,33.8651,33.8374,33.8374,10700.0
2014-10-28 11:20:00,36.69,36.72,36.69,36.71,4900.0,33.8467,33.8743,33.8467,33.8651,4900.0
2014-10-28 11:25:00,36.72,36.75,36.7,36.73,12900.0,33.8743,33.902,33.8559,33.8836,12900.0
2014-10-28 11:30:00,36.74,36.77,36.74,36.75,8100.0,33.8928,33.9205,33.8928,33.902,8100.0
2014-10-28 11:35:00,36.75,36.75,36.74,36.75,5600.0,33.902,33.902,33.8928,33.902,5600.0
2014-10-28 11:40:00,36.75,36.78,36.73,36.74,16400.0,33.902,33.9297,33.8836,33.8928,16400.0
2014-10-28 11:45:00,36.74,36.76,36.73,36.74,5800.0,33.8928,33.9112,33.8836,33.8928,5800.0
2014-10-28 11:50:00,36.73,36.74,36.73,36.74,6200.0,33.8836,33.8928,33.8836,33.8928,6200.0
2014-10-28 11:55:00,36.74,36.74,36.72,36.72,4600.0,33.8928,33.8928,33.8743,33.8743,4600.0
2014-10-28 12:00:00,36.72,36.74,36.7,36.74,11000.0,33.8743,33.8928,33.8559,33.8928,11000.0
2014-10-28 12:05:00,36.74,36.77,36.74,36.77,8000.0,33.8928,33.9205,33.8928,33.9205,8000.0
2014-10-28 12:10:00,36.77,36.8,36.74,36.75,17500.0,33.9205,33.9481,33.8928,33.902,17500.0
2014-10-28 12:15:00,36.76,36.78,36.75,36.77,8100.0,33.9112,33.9297,33.902,33.9205,8100.0
2014-10-28 12:20:00,36.76,36.8,36.76,36.79,7500.0,33.9112,33.9481,33.9112,33.9389,7500.0
2014-10-28 12:25:00,36.79,36.8,36.78,36.79,8300.0,33.9389,33.9481,33.9297,33.9389,8300.0
2014-10-28 12:30:00,36.79,36.8,36.77,36.79,5300.0,33.9389,33.9481,33.9205,33.9389,5300.0
2014-10-28 12:35:00,36.79,36.8,36.76,36.78,9300.0,33.9389,33.9481,33.9112,33.9297,9300.0
2014-10-28 12:40:00,36.78,36.78,36.76,36.76,7700.0,33.9297,33.9297,33.9112,33.9112,7700.0
2014-10-28 12:45:00,36.76,36.76,36.74,36.76,5600.0,33.9112,33.9112,33.8928,33.9112,5600.0
2014-10-28 12:50:00,36.76,36.79,36.75,36.79,5500.0,33.9112,33.9389,33.902,33.9389,5500.0
2014-10-28 12:55:00,36.79,36.8,36.77,36.8,7300.0,33.9389,33.9481,33.9205,33.9481,7300.0
2014-10-28 13:00:00,36.79,36.82,36.79,36.82,9900.0,33.9389,33.9666,33.9389,33.9666,9900.0
2014-10-28 13:05:00,36.82,36.82,36.8,36.8,7000.0,33.9666,33.9666,33.9481,33.9481,7000.0
2014-10-28 13:10:00,36.8,36.81,36.8,36.8,2500.0,33.9481,33.9574,33.9481,33.9481,2500.0
2014-10-28 13:15:00,36.8,36.8,36.77,36.77,14000.0,33.9481,33.9481,33.9205,33.9205,14000.0
2014-10-28 13:20:00,36.78,36.81,36.78,36.81,7000.0,33.9297,33.9574,33.9297,33.9574,7000.0
2014-10-28 13:25:00,36.81,36.81,36.77,36.77,12400.0,33.9574,33.9574,33.9205,33.9205,12400.0
2014-10-28 13:30:00,36.78,36.78,36.72,36.72,10800.0,33.9297,33.9297,33.8743,33.8743,10800.0
2014-10-28 13:35:00,36.73,36.76,36.72,36.76,11200.0,33.8836,33.9112,33.8743,33.9112,11200.0
2014-10-28 13:40:00,36.76,36.79,36.75,36.78,11900.0,33.9112,33.9389,33.902,33.9297,11900.0
2014-10-28 13:45:00,36.77,36.79,36.76,36.79,5500.0,33.9205,33.9389,33.9112,33.9389,5500.0
2014-10-28 13:50:00,36.79,36.79,36.78,36.79,4400.0,33.9389,33.9389,33.9297,33.9389,4400.0
2014-10-28 13:55:00,36.79,36.8,36.77,36.8,12300.0,33.9389,33.9481,33.9205,33.9481,12300.0
2014-10-28 14:00:00,36.79,36.82,36.78,36.8,12800.0,33.9389,33.9666,33.9297,33.9481,12800.0
2014-10-28 14:05:00,36.8,36.8,36.78,36.8,7900.0,33.9481,33.9481,33.9297,33.9481,7900.0
2014-10-28 14:10:00,36.8,36.81,36.79,36.79,6600.0,33.9481,33.9574,33.9389,33.9389,6600.0
2014-10-28 14:15:00,36.8,36.82,36.8,36.8,9000.0,33.9481,33.9666,33.9481,33.9481,9000.0
2014-10-28 14:20:00,36.8,36.82,36.79,36.82,4600.0,33.9481,33.9666,33.9389,33.9666,4600.0
2014-10-28 14:25:00,36.82,36.88,36.82,36.88,18900.0,33.9666,34.0219,33.9666,34.0219,18900.0
2014-10-28 14:30:00,36.88,36.88,36.82,36.83,20400.0,34.0219,34.0219,33.9666,33.9758,20400.0
2014-10-28 14:35:00,36.83,36.88,36.82,36.87,15600.0,33.9758,34.0219,33.9666,34.0127,15600.0
2014-10-28 14:40:00,36.86,36.87,36.82,36.87,17600.0,34.0035,34.0127,33.9666,34.0127,17600.0
2014-10-28 14:45:00,36.87,36.87,36.83,36.83,13100.0,34.0127,34.0127,33.9758,33.9758,13100.0
2014-10-28 14:50:00,36.84,36.84,36.81,36.82,10500.0,33.985,33.985,33.9574,33.9666,10500.0
2014-10-28 14:55:00,36.82,36.84,36.82,36.84,9000.0,33.9666,33.985,33.9666,33.985,9000.0
2014-10-28 15:00:00,36.84,36.92,36.84,36.89,40300.0,33.985,34.0588,33.985,34.0312,40300.0
2014-10-28 15:05:00,36.9,36.95,36.9,36.92,22500.0,34.0404,34.0865,34.0404,34.0588,22500.0
2014-10-28 15:10:00,36.93,36.94,36.91,36.94,16700.0,34.0681,34.0773,34.0496,34.0773,16700.0
2014-10-28 15:15:00,36.94,36.97,36.93,36.96,32400.0,34.0773,34.105,34.0681,34.0957,32400.0
2014-10-28 15:20:00,36.96,36.96,36.94,36.94,26200.0,34.0957,34.0957,34.0773,34.0773,26200.0
2014-10-28 15:25:00,36.94,37.0,36.94,36.98,45000.0,34.0773,34.1326,34.0773,34.1142,45000.0
2014-10-28 15:30:00,36.98,37.02,36.97,36.99,32500.0,34.1142,34.1511,34.105,34.1234,32500.0
2014-10-28 15:35:00,36.99,37.0,36.98,37.0,17100.0,34.1234,34.1326,34.1142,34.1326,17100.0
2014-10-28 15:40:00,37.0,37.0,36.97,36.97,40800.0,34.1326,34.1326,34.105,34.105,40800.0
2014-10-28 15:45:00,36.97,36.97,36.9,36.9,41200.0,34.105,34.105,34.0404,34.0404,41200.0
2014-10-28 15:50:00,36.9,36.96,36.9,36.96,53400.0,34.0404,34.0957,34.0404,34.0957,53400.0
2014-10-28 15:55:00,36.96,37.01,36.96,37.0,101300.0,34.0957,34.1419,34.0957,34.1326,101300.0
2014-10-29 09:30:00,36.88,36.94,36.69,36.75,39500.0,34.0219,34.0773,33.8467,33.902,39500.0
2014-10-29 09:35:00,36.77,36.77,36.61,36.71,48000.0,33.9205,33.9205,33.7729,33.8651,48000.0
2014-10-29 09:40:00,36.71,36.78,36.7,36.75,36100.0,33.8651,33.9297,33.8559,33.902,36100.0
2014-10-29 09:45:00,36.74,36.74,36.59,36.65,71300.0,33.8928,33.8928,33.7544,33.8098,71300.0
2014-10-29 09:50:00,36.64,36.64,36.52,36.55,35400.0,33.8005,33.8005,33.6898,33.7175,35400.0
2014-10-29 09:55:00,36.54,36.64,36.54,36.6,51600.0,33.7083,33.8005,33.7083,33.7636,51600.0
2014-10-29 10:00:00,36.6,36.62,36.57,36.57,16600.0,33.7636,33.7821,33.736,33.736,16600.0
2014-10-29 10:05:00,36.57,36.58,36.54,36.55,15700.0,33.736,33.7452,33.7083,33.7175,15700.0
2014-10-29 10:10:00,36.54,36.55,36.51,36.51,19000.0,33.7083,33.7175,33.6806,33.6806,19000.0
2014-10-29 10:15:00,36.52,36.61,36.52,36.6,39700.0,33.6898,33.7729,33.6898,33.7636,39700.0
2014-10-29 10:20:00,36.6,36.62,36.55,36.56,30000.0,33.7636,33.7821,33.7175,33.7267,30000.0
2014-10-29 10:25:00,36.56,36.58,36.53,36.55,16500.0,33.7267,33.7452,33.6991,33.7175,16500.0
2014-10-29 10:30:00,36.55,36.6,36.52,36.56,51600.0,33.7175,33.7636,33.6898,33.7267,51600.0
2014-10-29 10:35:00,36.57,36.59,36.56,36.58,30900.0,33.736,33.7544,33.7267,33.7452,30900.0
2014-10-29 10:40:00,36.59,36.6,36.54,36.57,19100.0,33.7544,33.7636,33.7083,33.736,19100.0
2014-10-29 10:45:00,36.56,36.56,36.5,36.5,16100.0,33.7267,33.7267,33.6714,33.6714,16100.0
2014-10-29 10:50:00,36.5,36.51,36.46,36.49,33400.0,33.6714,33.6806,33.6345,33.6622,33400.0
2014-10-29 10:55:00,36.5,36.58,36.5,36.56,27800.0,33.6714,33.7452,33.6714,33.7267,27800.0
2014-10-29 11:00:00,36.56,36.58,36.54,36.57,29700.0,33.7267,33.7452,33.7083,33.736,29700.0
2014-10-29 11:05:00,36.57,36.63,36.56,36.63,7100.0,33.736,33.7913,33.7267,33.7913,7100.0
2014-10-29 11:10:00,36.63,36.64,36.59,36.61,21100.0,33.7913,33.8005,33.7544,33.7729,21100.0
2014-10-29 11:15:00,36.6,36.63,36.59,36.61,15600.0,33.7636,33.7913,33.7544,33.7729,15600.0
2014-10-29 11:20:00,36.61,36.62,36.57,36.62,40700.0,33.7729,33.7821,33.736,33.7821,40700.0
2014-10-29 11:25:00,36.63,36.71,36.63,36.69,10100.0,33.7913,33.8651,33.7913,33.8467,10100.0
2014-10-29 11:30:00,36.69,36.7,36.67,36.68,6000.0,33.8467,33.8559,33.8282,33.8374,6000.0
2014-10-29 11:35:00,36.67,36.7,36.67,36.7,2300.0,33.8282,33.8559,33.8282,33.8559,2300.0
2014-10-29 11:40:00,36.69,36.72,36.69,36.71,5500.0,33.8467,33.8743,33.8467,33.8651,5500.0
2014-10-29 11:45:00,36.71,36.73,36.7,36.73,2700.0,33.8651,33.8836,33.8559,33.8836,2700.0
2014-10-29 11:50:00,36.73,36.74,36.72,36.73,8100.0,33.8836,33.8928,33.8743,33.8836,8100.0
2014-10-29 11:55:00,36.72,36.72,36.69,36.7,4500.0,33.8743,33.8743,33.8467,33.8559,4500.0
2014-10-29 12:00:00,36.7,36.72,36.68,36.68,9600.0,33.8559,33.8743,33.8374,33.8374,9600.0
2014-10-29 12:05:00,36.67,36.7,36.67,36.7,14700.0,33.8282,33.8559,33.8282,33.8559,14700.0
2014-10-29 12:10:00,36.7,36.73,36.7,36.72,4400.0,33.8559,33.8836,33.8559,33.8743,4400.0
2014-10-29 12:15:00,36.72,36.74,36.71,36.71,5900.0,33.8743,33.8928,33.8651,33.8651,5900.0
2014-10-29 12:20:00,36.72,36.72,36.7,36.71,6500.0,33.8743,33.8743,33.8559,33.8651,6500.0
2014-10-29 12:25:00,36.7,36.71,36.69,36.69,6400.0,33.8559,33.8651,33.8467,33.8467,6400.0
2014-10-29 12:30:00,36.69,36.71,36.69,36.71,2900.0,33.8467,33.8651,33.8467,33.8651,2900.0
2014-10-29 12:35:00,36.71,36.71,36.67,36.67,10600.0,33.8651,33.8651,33.8282,33.8282,10600.0
2014-10-29 12:40:00,36.66,36.68,36.66,36.66,6100.0,33.819,33.8374,33.819,33.819,6100.0
2014-10-29 12:45:00,36.66,36.67,36.62,36.63,19800.0,33.819,33.8282,33.7821,33.7913,19800.0
2014-10-29 12:50:00,36.62,36.63,36.61,36.61,27300.0,33.7821,33.7913,33.7729,33.7729,27300.0
2014-10-29 12:55:00,36.6,36.61,36.59,36.6,13500.0,33.7636,33.7729,33.7544,33.7636,13500.0
2014-10-29 13:00:00,36.59,36.59,36.56,36.56,5800.0,33.7544,33.7544,33.7267,33.7267,5800.0
2014-10-29 13:05:00,36.56,36.56,36.52,36.54,18500.0,33.7267,33.7267,33.6898,33.7083,18500.0
2014-10-29 13:10:00,36.53,36.54,36.52,36.52,11000.0,33.6991,33.7083,33.6898,33.6898,11000.0
2014-10-29 13:15:00,36.52,36.52,36.47,36.48,25000.0,33.6898,33.6898,33.6437,33.6529,25000.0
2014-10-29 13:20:00,36.48,36.52,36.47,36.52,16600.0,33.6529,33.6898,33.6437,33.6898,16600.0
2014-10-29 13:25:00,36.52,36.53,36.51,36.53,2900.0,33.6898,33.6991,33.6806,33.6991,2900.0
2014-10-29 13:30:00,36.52,36.52,36.47,36.48,13900.0,33.6898,33.6898,33.6437,33.6529,13900.0
2014-10-29 13:35:00,36.47,36.47,36.42,36.42,21900.0,33.6437,33.6437,33.5976,33.5976,21900.0
2014-10-29 13:40:00,36.42,36.42,36.31,36.32,59100.0,33.5976,33.5976,33.4961,33.5053,59100.0
2014-10-29 13:45:00,36.32,36.38,36.31,36.37,40300.0,33.5053,33.5607,33.4961,33.5515,40300.0
2014-10-29 13:50:00,36.37,36.46,36.36,36.46,19500.0,33.5515,33.6345,33.5422,33.6345,19500.0
2014-10-29 13:55:00,36.47,36.53,36.47,36.48,22100.0,33.6437,33.6991,33.6437,33.6529,22100.0
2014-10-29 14:00:00,36.47,36.48,36.37,36.39,21400.0,33.6437,33.6529,33.5515,33.5699,21400.0
2014-10-29 14:05:00,36.39,36.41,36.32,36.4,19500.0,33.5699,33.5884,33.5053,33.5791,19500.0
2014-10-29 14:10:00,36.41,36.5,36.41,36.45,22000.0,33.5884,33.6714,33.5884,33.6253,22000.0
2014-10-29 14:15:00,36.43,36.44,36.34,36.36,61100.0,33.6068,33.616,33.5238,33.5422,61100.0
2014-10-29 14:20:00,36.37,36.48,36.36,36.48,26900.0,33.5515,33.6529,33.5422,33.6529,26900.0
2014-10-29 14:25:00,36.48,36.52,36.45,36.46,29600.0,33.6529,33.6898,33.6253,33.6345,29600.0
2014-10-29 14:30:00,36.45,36.48,36.39,36.47,31000.0,33.6253,33.6529,33.5699,33.6437,31000.0
2014-10-29 14:35:00,36.48,36.55,36.44,36.44,20100.0,33.6529,33.7175,33.616,33.616,20100.0
2014-10-29 14:40:00,36.44,36.55,36.43,36.48,19500.0,33.616,33.7175,33.6068,33.6529,19500.0
2014-10-29 14:45:00,36.48,36.5,36.44,36.46,11300.0,33.6529,33.6714,33.616,33.6345,11300.0
2014-10-29 14:50:00,36.47,36.49,36.44,36.49,12500.0,33.6437,33.6622,33.616,33.6622,12500.0
2014-10-29 14:55:00,36.49,36.58,36.48,36.54,13400.0,33.6622,33.7452,33.6529,33.7083,13400.0
2014-10-29 15:00:00,36.54,36.55,36.47,36.48,10600.0,33.7083,33.7175,33.6437,33.6529,10600.0
2014-10-29 15:05:00,36.48,36.49,36.37,36.39,23100.0,33.6529,33.6622,33.5515,33.5699,23100.0
2014-10-29 15:10:00,36.39,36.45,36.36,36.44,34200.0,33.5699,33.6253,33.5422,33.616,34200.0
2014-10-29 15:15:00,36.44,36.52,36.43,36.52,84800.0,33.616,33.6898,33.6068,33.6898,84800.0
2014-10-29 15:20:00,36.53,36.56,36.48,36.49,54200.0,33.6991,33.7267,33.6529,33.6622,54200.0
2014-10-29 15:25:00,36.49,36.51,36.49,36.5,51800.0,33.6622,33.6806,33.6622,33.6714,51800.0
2014-10-29 15:30:00,36.5,36.63,36.49,36.59,99700.0,33.6714,33.7913,33.6622,33.7544,99700.0
2014-10-29 15:35:00,36.58,36.61,36.55,36.61,20900.0,33.7452,33.7729,33.7175,33.7729,20900.0
2014-10-29 15:40:00,36.61,36.65,36.6,36.62,39400.0,33.7729,33.8098,33.7636,33.7821,39400.0
2014-10-29 15:45:00,36.62,36.65,36.61,36.62,48800.0,33.7821,33.8098,33.7729,33.7821,48800.0
2014-10-29 15:50:00,36.63,36.63,36.6,36.61,40500.0,33.7913,33.7913,33.7636,33.7729,40500.0
2014-10-29 15:55:00,36.61,36.64,36.59,36.62,89200.0,33.7729,33.8005,33.7544,33.7821,89200.0
2014-10-30 09:30:00,36.63,36.65,36.55,36.62,25900.0,33.7913,33.8098,33.7175,33.7821,25900.0
2014-10-30 09:35:00,36.63,36.79,36.63,36.73,12200.0,33.7913,33.9389,33.7913,33.8836,12200.0
2014-10-30 09:40:00,36.75,36.84,36.72,36.8,19300.0,33.902,33.985,33.8743,33.9481,19300.0
2014-10-30 09:45:00,36.79,36.84,36.76,36.8,8400.0,33.9389,33.985,33.9112,33.9481,8400.0
2014-10-30 09:50:00,36.83,36.88,36.75,36.76,9400.0,33.9758,34.0219,33.902,33.9112,9400.0
2014-10-30 09:55:00,36.75,36.77,36.66,36.66,15700.0,33.902,33.9205,33.819,33.819,15700.0
2014-10-30 10:00:00,36.67,36.76,36.59,36.75,31300.0,33.8282,33.9112,33.7544,33.902,31300.0
2014-10-30 10:05:00,36.75,36.79,36.73,36.76,7100.0,33.902,33.9389,33.8836,33.9112,7100.0
2014-10-30 10:10:00,36.76,36.83,36.76,36.82,13500.0,33.9112,33.9758,33.9112,33.9666,13500.0
2014-10-30 10:15:00,36.83,36.89,36.79,36.88,10900.0,33.9758,34.0312,33.9389,34.0219,10900.0
2014-10-30 10:20:00,36.86,36.9,36.82,36.88,8500.0,34.0035,34.0404,33.9666,34.0219,8500.0
2014-10-30 10:25:00,36.86,36.89,36.86,36.89,2300.0,34.0035,34.0312,34.0035,34.0312,2300.0
2014-10-30 10:30:00,36.89,36.91,36.87,36.88,5600.0,34.0312,34.0496,34.0127,34.0219,5600.0
2014-10-30 10:35:00,36.88,36.88,36.85,36.87,15900.0,34.0219,34.0219,33.9943,34.0127,15900.0
2014-10-30 10:40:00,36.88,36.94,36.88,36.93,26100.0,34.0219,34.0773,34.0219,34.0681,26100.0
2014-10-30 10:45:00,36.92,36.96,36.89,36.91,7300.0,34.0588,34.0957,34.0312,34.0496,7300.0
2014-10-30 10:50:00,36.92,36.97,36.9,36.91,31400.0,34.0588,34.105,34.0404,34.0496,31400.0
2014-10-30 10:55:00,36.92,36.97,36.9,36.96,22500.0,34.0588,34.105,34.0404,34.0957,22500.0
2014-10-30 11:00:00,36.96,37.02,36.94,37.02,15100.0,34.0957,34.1511,34.0773,34.1511,15100.0
2014-10-30 11:05:00,37.02,37.04,37.0,37.04,6500.0,34.1511,34.1695,34.1326,34.1695,6500.0
2014-10-30 11:10:00,37.03,37.07,37.02,37.07,11300.0,34.1603,34.1972,34.1511,34.1972,11300.0
2014-10-30 11:15:00,37.08,37.1,37.06,37.06,13800.0,34.2064,34.2249,34.188,34.188,13800.0
2014-10-30 11:20:00,37.06,37.09,37.06,37.09,9500.0,34.188,34.2157,34.188,34.2157,9500.0
2014-10-30 11:25:00,37.08,37.1,37.06,37.07,42100.0,34.2064,34.2249,34.188,34.1972,42100.0
2014-10-30 11:30:00,37.07,37.11,37.07,37.1,17400.0,34.1972,34.2341,34.1972,34.2249,17400.0
2014-10-30 11:35:00,37.1,37.15,37.1,37.1,20600.0,34.2249,34.271,34.2249,34.2249,20600.0
2014-10-30 11:40:00,37.11,37.12,37.08,37.09,11900.0,34.2341,34.2433,34.2064,34.2157,11900.0
2014-10-30 11:45:00,37.09,37.16,37.09,37.14,22300.0,34.2157,34.2802,34.2157,34.2618,22300.0
2014-10-30 11:50:00,37.14,37.17,37.1,37.17,39500.0,34.2618,34.2895,34.2249,34.2895,39500.0
2014-10-30 11:55:00,37.17,37.19,37.14,37.18,44600.0,34.2895,34.3079,34.2618,34.2987,44600.0
2014-10-30 12:00:00,37.18,37.18,37.16,37.18,26100.0,34.2987,34.2987,34.2802,34.2987,26100.0
2014-10-30 12:05:00,37.17,37.22,37.17,37.22,16700.0,34.2895,34.3356,34.2895,34.3356,16700.0
2014-10-30 12:10:00,37.22,37.22,37.2,37.2,22600.0,34.3356,34.3356,34.3171,34.3171,22600.0
2014-10-30 12:15:00,37.21,37.21,37.16,37.16,34000.0,34.3264,34.3264,34.2802,34.2802,34000.0
2014-10-30 12:20:00,37.16,37.2,37.16,37.2,52600.0,34.2802,34.3171,34.2802,34.3171,52600.0
2014-10-30 12:25:00,37.2,37.23,37.19,37.21,16500.0,34.3171,34.3448,34.3079,34.3264,16500.0
2014-10-30 12:30:00,37.21,37.23,37.21,37.23,5600.0,34.3264,34.3448,34.3264,34.3448,5600.0
2014-10-30 12:35:00,37.22,37.22,37.2,37.2,13200.0,34.3356,34.3356,34.3171,34.3171,13200.0
2014-10-30 12:40:00,37.21,37.21,37.19,37.2,5700.0,34.3264,34.3264,34.3079,34.3171,5700.0
2014-10-30 12:45:00,37.2,37.25,37.2,37.25,13300.0,34.3171,34.3633,34.3171,34.3633,13300.0
2014-10-30 12:50:00,37.25,37.27,37.25,37.25,21900.0,34.3633,34.3817,34.3633,34.3633,21900.0
2014-10-30 12:55:00,37.25,37.26,37.24,37.25,4400.0,34.3633,34.3725,34.354,34.3633,4400.0
2014-10-30 13:00:00,37.25,37.27,37.24,37.25,19500.0,34.3633,34.3817,34.354,34.3633,19500.0
2014-10-30 13:05:00,37.25,37.25,37.24,37.25,7600.0,34.3633,34.3633,34.354,34.3633,7600.0
2014-10-30 13:10:00,37.25,37.27,37.24,37.27,8500.0,34.3633,34.3817,34.354,34.3817,8500.0
2014-10-30 13:15:00,37.27,37.36,37.25,37.33,22200.0,34.3817,34.4647,34.3633,34.4371,22200.0
2014-10-30 13:20:00,37.34,37.37,37.31,37.34,15200.0,34.4463,34.474,34.4186,34.4463,15200.0
2014-10-30 13:25:00,37.36,37.36,37.32,37.35,3900.0,34.4647,34.4647,34.4278,34.4555,3900.0
2014-10-30 13:30:00,37.35,37.36,37.33,37.34,2500.0,34.4555,34.4647,34.4371,34.4463,2500.0
2014-10-30 13:35:00,37.35,37.38,36.95,37.35,11000.0,34.4555,34.4832,34.0865,34.4555,11000.0
2014-10-30 13:40:00,37.36,37.36,37.33,37.35,5400.0,34.4647,34.4647,34.4371,34.4555,5400.0
2014-10-30 13:45:00,37.36,37.38,37.32,37.32,16600.0,34.4647,34.4832,34.4278,34.4278,16600.0
2014-10-30 13:50:00,37.32,37.33,37.31,37.32,20300.0,34.4278,34.4371,34.4186,34.4278,20300.0
2014-10-30 13:55:00,37.32,37.36,37.32,37.35,17900.0,34.4278,34.4647,34.4278,34.4555,17900.0
2014-10-30 14:00:00,37.35,37.37,37.34,37.36,8900.0,34.4555,34.474,34.4463,34.4647,8900.0
2014-10-30 14:05:00,37.35,37.36,37.34,37.35,9900.0,34.4555,34.4647,34.4463,34.4555,9900.0
2014-10-30 14:10:00,37.35,37.38,37.34,37.34,15600.0,34.4555,34.4832,34.4463,34.4463,15600.0
2014-10-30 14:15:00,37.34,37.35,37.32,37.33,20200.0,34.4463,34.4555,34.4278,34.4371,20200.0
2014-10-30 14:20:00,37.33,37.35,37.32,37.34,22800.0,34.4371,34.4555,34.4278,34.4463,22800.0
2014-10-30 14:25:00,37.34,37.37,37.33,37.37,31600.0,34.4463,34.474,34.4371,34.474,31600.0
2014-10-30 14:30:00,37.36,37.37,37.35,37.35,10300.0,34.4647,34.474,34.4555,34.4555,10300.0
2014-10-30 14:35:00,37.36,37.36,37.34,37.36,9900.0,34.4647,34.4647,34.4463,34.4647,9900.0
2014-10-30 14:40:00,37.36,37.37,37.35,37.37,11300.0,34.4647,34.474,34.4555,34.474,11300.0
2014-10-30 14:45:00,37.37,37.39,37.34,37.36,48300.0,34.474,34.4924,34.4463,34.4647,48300.0
2014-10-30 14:50:00,37.35,37.38,37.33,37.36,61000.0,34.4555,34.4832,34.4371,34.4647,61000.0
2014-10-30 14:55:00,37.35,37.35,37.25,37.26,43500.0,34.4555,34.4555,34.3633,34.3725,43500.0
2014-10-30 15:00:00,37.26,37.26,37.22,37.24,31100.0,34.3725,34.3725,34.3356,34.354,31100.0
2014-10-30 15:05:00,37.24,37.27,37.23,37.25,33100.0,34.354,34.3817,34.3448,34.3633,33100.0
2014-10-30 15:10:00,37.26,37.31,37.25,37.29,20000.0,34.3725,34.4186,34.3633,34.4002,20000.0
2014-10-30 15:15:00,37.3,37.31,37.26,37.29,18200.0,34.4094,34.4186,34.3725,34.4002,18200.0
2014-10-30 15:20:00,37.29,37.31,37.28,37.28,17900.0,34.4002,34.4186,34.3909,34.3909,17900.0
2014-10-30 15:25:00,37.29,37.29,37.24,37.26,25700.0,34.4002,34.4002,34.354,34.3725,25700.0
2014-10-30 15:30:00,37.27,37.27,37.21,37.21,78400.0,34.3817,34.3817,34.3264,34.3264,78400.0
2014-10-30 15:35:00,37.22,37.22,37.19,37.21,48600.0,34.3356,34.3356,34.3079,34.3264,48600.0
2014-10-30 15:40:00,37.21,37.24,37.19,37.22,39700.0,34.3264,34.354,34.3079,34.3356,39700.0
2014-10-30 15:45:00,37.22,37.3,37.22,37.3,58700.0,34.3356,34.4094,34.3356,34.4094,58700.0
2014-10-30 15:50:00,37.3,37.34,37.3,37.33,73300.0,34.4094,34.4463,34.4094,34.4371,73300.0
2014-10-30 15:55:00,37.32,37.35,37.32,37.33,116300.0,34.4278,34.4555,34.4278,34.4371,116300.0
2014-10-31 09:30:00,37.74,37.91,37.73,37.75,53800.0,34.8153,34.9721,34.8061,34.8245,53800.0
2014-10-31 09:35:00,37.76,37.76,37.58,37.6,42900.0,34.8337,34.8337,34.6677,34.6861,42900.0
2014-10-31 09:40:00,37.61,37.62,37.47,37.5,39200.0,34.6954,34.7046,34.5662,34.5939,39200.0
2014-10-31 09:45:00,37.49,37.51,37.37,37.42,52600.0,34.5847,34.6031,34.474,34.5201,52600.0
2014-10-31 09:50:00,37.43,37.5,37.42,37.47,28200.0,34.5293,34.5939,34.5201,34.5662,28200.0
2014-10-31 09:55:00,37.47,37.5,37.44,37.46,34300.0,34.5662,34.5939,34.5385,34.557,34300.0
2014-10-31 10:00:00,37.46,37.49,37.44,37.47,29100.0,34.557,34.5847,34.5385,34.5662,29100.0
2014-10-31 10:05:00,37.47,37.5,37.46,37.49,28700.0,34.5662,34.5939,34.557,34.5847,28700.0
2014-10-31 10:10:00,37.49,37.52,37.45,37.49,60400.0,34.5847,34.6123,34.5478,34.5847,60400.0
2014-10-31 10:15:00,37.5,37.5,37.48,37.49,7800.0,34.5939,34.5939,34.5754,34.5847,7800.0
2014-10-31 10:20:00,37.5,37.5,37.45,37.48,33600.0,34.5939,34.5939,34.5478,34.5754,33600.0
2014-10-31 10:25:00,37.47,37.49,37.44,37.46,31800.0,34.5662,34.5847,34.5385,34.557,31800.0
2014-10-31 10:30:00,37.46,37.46,37.4,37.42,16900.0,34.557,34.557,34.5016,34.5201,16900.0
2014-10-31 10:35:00,37.42,37.45,37.42,37.43,13100.0,34.5201,34.5478,34.5201,34.5293,13100.0
2014-10-31 10:40:00,37.43,37.43,37.4,37.43,5900.0,34.5293,34.5293,34.5016,34.5293,5900.0
2014-10-31 10:45:00,37.42,37.42,37.32,37.34,71000.0,34.5201,34.5201,34.4278,34.4463,71000.0
2014-10-31 10:50:00,37.33,37.36,37.3,37.34,28000.0,34.4371,34.4647,34.4094,34.4463,28000.0
2014-10-31 10:55:00,37.33,37.33,37.29,37.29,28800.0,34.4371,34.4371,34.4002,34.4002,28800.0
2014-10-31 11:00:00,37.28,37.3,37.23,37.23,37100.0,34.3909,34.4094,34.3448,34.3448,37100.0
2014-10-31 11:05:00,37.22,37.3,37.22,37.29,58700.0,34.3356,34.4094,34.3356,34.4002,58700.0
2014-10-31 11:10:00,37.29,37.29,37.24,37.24,66100.0,34.4002,34.4002,34.354,34.354,66100.0
2014-10-31 11:15:00,37.24,37.31,37.24,37.31,28500.0,34.354,34.4186,34.354,34.4186,28500.0
2014-10-31 11:20:00,37.3,37.31,37.26,37.27,17100.0,34.4094,34.4186,34.3725,34.3817,17100.0
2014-10-31 11:25:00,37.28,37.28,37.23,37.25,34900.0,34.3909,34.3909,34.3448,34.3633,34900.0
2014-10-31 11:30:00,37.24,37.25,37.21,37.21,23700.0,34.354,34.3633,34.3264,34.3264,23700.0
2014-10-31 11:35:00,37.22,37.22,37.16,37.16,30200.0,34.3356,34.3356,34.2802,34.2802,30200.0
2014-10-31 11:40:00,37.17,37.17,37.11,37.12,31200.0,34.2895,34.2895,34.2341,34.2433,31200.0
2014-10-31 11:45:00,37.13,37.17,37.09,37.17,23200.0,34.2526,34.2895,34.2157,34.2895,23200.0
2014-10-31 11:50:00,37.17,37.19,37.14,37.14,10500.0,34.2895,34.3079,34.2618,34.2618,10500.0
2014-10-31 11:55:00,37.15,37.16,37.13,37.16,21900.0,34.271,34.2802,34.2526,34.2802,21900.0
2014-10-31 12:00:00,37.16,37.18,37.14,37.18,29500.0,34.2802,34.2987,34.2618,34.2987,29500.0
2014-10-31 12:05:00,37.17,37.25,37.17,37.25,16200.0,34.2895,34.3633,34.2895,34.3633,16200.0
2014-10-31 12:10:00,37.25,37.3,37.25,37.26,30200.0,34.3633,34.4094,34.3633,34.3725,30200.0
2014-10-31 12:15:00,37.25,37.27,37.24,37.25,13000.0,34.3633,34.3817,34.354,34.3633,13000.0
2014-10-31 12:20:00,37.23,37.24,37.22,37.22,13400.0,34.3448,34.354,34.3356,34.3356,13400.0
2014-10-31 12:25:00,37.23,37.24,37.19,37.21,10700.0,34.3448,34.354,34.3079,34.3264,10700.0
2014-10-31 12:30:00,37.22,37.25,37.22,37.25,11500.0,34.3356,34.3633,34.3356,34.3633,11500.0
2014-10-31 12:35:00,37.25,37.26,37.23,37.23,6700.0,34.3633,34.3725,34.3448,34.3448,6700.0
2014-10-31 12:40:00,37.23,37.24,37.23,37.23,6400.0,34.3448,34.354,34.3448,34.3448,6400.0
2014-10-31 12:45:00,37.23,37.24,37.23,37.23,4300.0,34.3448,34.354,34.3448,34.3448,4300.0
2014-10-31 12:50:00,37.24,37.27,37.24,37.26,26400.0,34.354,34.3817,34.354,34.3725,26400.0
2014-10-31 12:55:00,37.26,37.27,37.24,37.27,18500.0,34.3725,34.3817,34.354,34.3817,18500.0
2014-10-31 13:00:00,37.26,37.27,37.24,37.25,17500.0,34.3725,34.3817,34.354,34.3633,17500.0
2014-10-31 13:05:00,37.26,37.27,37.25,37.26,9700.0,34.3725,34.3817,34.3633,34.3725,9700.0
2014-10-31 13:10:00,37.25,37.26,37.25,37.26,4200.0,34.3633,34.3725,34.3633,34.3725,4200.0
2014-10-31 13:15:00,37.26,37.26,37.25,37.26,14400.0,34.3725,34.3725,34.3633,34.3725,14400.0
2014-10-31 13:20:00,37.25,37.28,37.25,37.26,14300.0,34.3633,34.3909,34.3633,34.3725,14300.0
2014-10-31 13:25:00,37.27,37.29,37.26,37.26,8400.0,34.3817,34.4002,34.3725,34.3725,8400.0
2014-10-31 13:30:00,37.26,37.26,37.2,37.21,8900.0,34.3725,34.3725,34.3171,34.3264,8900.0
2014-10-31 13:35:00,37.22,37.23,37.21,37.23,4700.0,34.3356,34.3448,34.3264,34.3448,4700.0
2014-10-31 13:40:00,37.23,37.23,37.22,37.23,5400.0,34.3448,34.3448,34.3356,34.3448,5400.0
2014-10-31 13:45:00,37.23,37.24,37.22,37.22,5900.0,34.3448,34.354,34.3356,34.3356,5900.0
2014-10-31 13:50:00,37.22,37.22,37.18,37.18,5500.0,34.3356,34.3356,34.2987,34.2987,5500.0
2014-10-31 13:55:00,37.18,37.2,37.16,37.19,8200.0,34.2987,34.3171,34.2802,34.3079,8200.0
2014-10-31 14:00:00,37.2,37.21,37.18,37.21,7000.0,34.3171,34.3264,34.2987,34.3264,7000.0
2014-10-31 14:05:00,37.21,37.23,37.21,37.22,5600.0,34.3264,34.3448,34.3264,34.3356,5600.0
2014-10-31 14:10:00,37.21,37.25,37.21,37.25,13600.0,34.3264,34.3633,34.3264,34.3633,13600.0
2014-10-31 14:15:00,37.25,37.25,37.24,37.24,22100.0,34.3633,34.3633,34.354,34.354,22100.0
2014-10-31 14:20:00,37.24,37.26,37.23,37.23,11900.0,34.354,34.3725,34.3448,34.3448,11900.0
2014-10-31 14:25:00,37.23,37.24,37.2,37.2,8600.0,34.3448,34.354,34.3171,34.3171,8600.0
2014-10-31 14:30:00,37.2,37.21,37.2,37.21,10800.0,34.3171,34.3264,34.3171,34.3264,10800.0
2014-10-31 14:35:00,37.2,37.21,37.2,37.21,8600.0,34.3171,34.3264,34.3171,34.3264,8600.0
2014-10-31 14:40:00,37.2,37.22,37.2,37.21,10800.0,34.3171,34.3356,34.3171,34.3264,10800.0
2014-10-31 14:45:00,37.2,37.2,37.18,37.18,11800.0,34.3171,34.3171,34.2987,34.2987,11800.0
2014-10-31 14:50:00,37.17,37.2,37.15,37.16,21400.0,34.2895,34.3171,34.271,34.2802,21400.0
2014-10-31 14:55:00,37.15,37.17,37.14,37.17,14900.0,34.271,34.2895,34.2618,34.2895,14900.0
2014-10-31 15:00:00,37.16,37.17,37.11,37.11,7300.0,34.2802,34.2895,34.2341,34.2341,7300.0
2014-10-31 15:05:00,37.11,37.15,37.08,37.09,32600.0,34.2341,34.271,34.2064,34.2157,32600.0
2014-10-31 15:10:00,37.08,37.12,37.08,37.12,15200.0,34.2064,34.2433,34.2064,34.2433,15200.0
2014-10-31 15:15:00,37.12,37.12,37.06,37.06,31100.0,34.2433,34.2433,34.188,34.188,31100.0
2014-10-31 15:20:00,37.06,37.08,37.05,37.07,36600.0,34.188,34.2064,34.1788,34.1972,36600.0
2014-10-31 15:25:00,37.07,37.09,37.05,37.07,39900.0,34.1972,34.2157,34.1788,34.1972,39900.0
2014-10-31 15:30:00,37.07,37.12,37.07,37.11,33600.0,34.1972,34.2433,34.1972,34.2341,33600.0
2014-10-31 15:35:00,37.12,37.13,37.1,37.1,25100.0,34.2433,34.2526,34.2249,34.2249,25100.0
2014-10-31 15:40:00,37.11,37.14,37.1,37.13,51600.0,34.2341,34.2618,34.2249,34.2526,51600.0
2014-10-31 15:45:00,37.12,37.15,37.12,37.14,60100.0,34.2433,34.271,34.2433,34.2618,60100.0
2014-10-31 15:50:00,37.14,37.17,37.13,37.14,94300.0,34.2618,34.2895,34.2526,34.2618,94300.0
2014-10-31 15:55:00,37.14,37.19,37.14,37.15,141700.0,34.2618,34.3079,34.2618,34.271,141700.0
2014-11-03 09:30:00,37.08,37.29,37.08,37.14,29700.0,34.2717,34.4658,34.2717,34.3272,29700.0
2014-11-03 09:35:00,37.12,37.25,37.02,37.25,16500.0,34.3087,34.4288,34.2163,34.4288,16500.0
2014-11-03 09:40:00,37.25,37.28,37.19,37.27,75100.0,34.4288,34.4566,34.3734,34.4473,75100.0
2014-11-03 09:45:00,37.27,37.28,37.24,37.26,55600.0,34.4473,34.4566,34.4196,34.4381,55600.0
2014-11-03 09:50:00,37.27,37.33,37.26,37.32,93000.0,34.4473,34.5028,34.4381,34.4935,93000.0
2014-11-03 09:55:00,37.33,37.39,37.17,37.21,75300.0,34.5028,34.5582,34.3549,34.3919,75300.0
2014-11-03 10:00:00,37.23,37.39,37.22,37.32,111200.0,34.4104,34.5582,34.4011,34.4935,111200.0
2014-11-03 10:05:00,37.31,37.34,37.31,37.33,112200.0,34.4843,34.512,34.4843,34.5028,112200.0
2014-11-03 10:10:00,37.33,37.35,37.3,37.32,101100.0,34.5028,34.5213,34.4751,34.4935,101100.0
2014-11-03 10:15:00,37.33,37.33,37.3,37.31,53800.0,34.5028,34.5028,34.4751,34.4843,53800.0
2014-11-03 10:20:00,37.31,37.39,37.31,37.35,68200.0,34.4843,34.5582,34.4843,34.5213,68200.0
2014-11-03 10:25:00,37.34,37.42,37.34,37.39,69400.0,34.512,34.586,34.512,34.5582,69400.0
2014-11-03 10:30:00,37.4,37.46,37.4,37.42,41800.0,34.5675,34.6229,34.5675,34.586,41800.0
2014-11-03 10:35:00,37.44,37.47,37.42,37.45,38800.0,34.6045,34.6322,34.586,34.6137,38800.0
2014-11-03 10:40:00,37.46,37.47,37.45,37.47,14500.0,34.6229,34.6322,34.6137,34.6322,14500.0
2014-11-03 10:45:00,37.47,37.47,37.42,37.42,131500.0,34.6322,34.6322,34.586,34.586,131500.0
2014-11-03 10:50:00,37.43,37.55,37.42,37.54,102300.0,34.5952,34.7061,34.586,34.6969,102300.0
2014-11-03 10:55:00,37.54,37.58,37.49,37.49,16200.0,34.6969,34.7339,34.6507,34.6507,16200.0
2014-11-03 11:00:00,37.48,37.49,37.42,37.45,179900.0,34.6414,34.6507,34.586,34.6137,179900.0
2014-11-03 11:05:00,37.46,37.52,37.45,37.49,130300.0,34.6229,34.6784,34.6137,34.6507,130300.0
2014-11-03 11:10:00,37.49,37.59,37.49,37.53,27000.0,34.6507,34.7431,34.6507,34.6876,27000.0
2014-11-03 11:15:00,37.53,37.53,37.45,37.48,19800.0,34.6876,34.6876,34.6137,34.6414,19800.0
2014-11-03 11:20:00,37.48,37.52,37.48,37.49,17900.0,34.6414,34.6784,34.6414,34.6507,17900.0
2014-11-03 11:25:00,37.5,37.55,37.48,37.55,26200.0,34.6599,34.7061,34.6414,34.7061,26200.0
2014-11-03 11:30:00,37.55,37.57,37.54,37.57,16600.0,34.7061,34.7246,34.6969,34.7246,16600.0
2014-11-03 11:35:00,37.57,37.6,37.57,37.57,20700.0,34.7246,34.7523,34.7246,34.7246,20700.0
2014-11-03 11:40:00,37.56,37.6,37.55,37.59,23600.0,34.7154,34.7523,34.7061,34.7431,23600.0
2014-11-03 11:45:00,37.59,37.61,37.56,37.59,31500.0,34.7431,34.7616,34.7154,34.7431,31500.0
2014-11-03 11:50:00,37.59,37.59,37.56,37.56,22800.0,34.7431,34.7431,34.7154,34.7154,22800.0
2014-11-03 11:55:00,37.57,37.61,37.56,37.57,115500.0,34.7246,34.7616,34.7154,34.7246,115500.0
2014-11-03 12:00:00,37.57,37.6,37.56,37.56,57000.0,34.7246,34.7523,34.7154,34.7154,57000.0
2014-11-03 12:05:00,37.57,37.59,37.53,37.57,110300.0,34.7246,34.7431,34.6876,34.7246,110300.0
2014-11-03 12:10:00,37.57,37.59,37.56,37.56,25600.0,34.7246,34.7431,34.7154,34.7154,25600.0
2014-11-03 12:15:00,37.57,37.59,37.57,37.58,19600.0,34.7246,34.7431,34.7246,34.7339,19600.0
2014-11-03 12:20:00,37.58,37.61,37.58,37.59,17900.0,34.7339,34.7616,34.7339,34.7431,17900.0
2014-11-03 12:25:00,37.6,37.61,37.55,37.57,36200.0,34.7523,34.7616,34.7061,34.7246,36200.0
2014-11-03 12:30:00,37.58,37.59,37.55,37.58,45000.0,34.7339,34.7431,34.7061,34.7339,45000.0
2014-11-03 12:35:00,37.58,37.61,37.58,37.6,25800.0,34.7339,34.7616,34.7339,34.7523,25800.0
2014-11-03 12:40:00,37.6,37.64,37.6,37.62,16400.0,34.7523,34.7893,34.7523,34.7708,16400.0
2014-11-03 12:45:00,37.63,37.63,37.61,37.61,9200.0,34.7801,34.7801,34.7616,34.7616,9200.0
2014-11-03 12:50:00,37.61,37.61,37.58,37.58,29000.0,34.7616,34.7616,34.7339,34.7339,29000.0
2014-11-03 12:55:00,37.59,37.63,37.58,37.6,27500.0,34.7431,34.7801,34.7339,34.7523,27500.0
2014-11-03 13:00:00,37.59,37.62,37.58,37.61,26300.0,34.7431,34.7708,34.7339,34.7616,26300.0
2014-11-03 13:05:00,37.62,37.66,37.61,37.63,34100.0,34.7708,34.8078,34.7616,34.7801,34100.0
2014-11-03 13:10:00,37.63,37.7,37.63,37.7,23700.0,34.7801,34.8448,34.7801,34.8448,23700.0
2014-11-03 13:15:00,37.7,37.71,37.67,37.69,26900.0,34.8448,34.854,34.817,34.8355,26900.0
2014-11-03 13:20:00,37.7,37.72,37.69,37.7,8500.0,34.8448,34.8633,34.8355,34.8448,8500.0
2014-11-03 13:25:00,37.71,37.73,37.68,37.68,16300.0,34.854,34.8725,34.8263,34.8263,16300.0
2014-11-03 13:30:00,37.68,37.72,37.68,37.71,18500.0,34.8263,34.8633,34.8263,34.854,18500.0
2014-11-03 13:35:00,37.71,37.74,37.69,37.74,17400.0,34.854,34.8817,34.8355,34.8817,17400.0
2014-11-03 13:40:00,37.74,37.75,37.72,37.72,14400.0,34.8817,34.891,34.8633,34.8633,14400.0
2014-11-03 13:45:00,37.73,37.73,37.71,37.71,112900.0,34.8725,34.8725,34.854,34.854,112900.0
2014-11-03 13:50:00,37.72,37.76,37.72,37.74,20200.0,34.8633,34.9002,34.8633,34.8817,20200.0
2014-11-03 13:55:00,37.74,37.8,37.74,37.8,13300.0,34.8817,34.9372,34.8817,34.9372,13300.0
2014-11-03 14:00:00,37.8,37.82,37.79,37.8,22200.0,34.9372,34.9557,34.9279,34.9372,22200.0
2014-11-03 14:05:00,37.8,37.81,37.71,37.71,52100.0,34.9372,34.9464,34.854,34.854,52100.0
2014-11-03 14:10:00,37.71,37.76,37.7,37.72,45100.0,34.854,34.9002,34.8448,34.8633,45100.0
2014-11-03 14:15:00,37.72,37.75,37.72,37.74,22900.0,34.8633,34.891,34.8633,34.8817,22900.0
2014-11-03 14:20:00,37.74,37.76,37.73,37.75,18100.0,34.8817,34.9002,34.8725,34.891,18100.0
2014-11-03 14:25:00,37.75,37.76,37.72,37.73,32600.0,34.891,34.9002,34.8633,34.8725,32600.0
2014-11-03 14:30:00,37.72,37.72,37.52,37.63,64100.0,34.8633,34.8633,34.6784,34.7801,64100.0
2014-11-03 14:35:00,37.63,37.73,37.62,37.69,47700.0,34.7801,34.8725,34.7708,34.8355,47700.0
2014-11-03 14:40:00,37.69,37.75,37.66,37.75,20800.0,34.8355,34.891,34.8078,34.891,20800.0
2014-11-03 14:45:00,37.74,37.74,37.69,37.73,23800.0,34.8817,34.8817,34.8355,34.8725,23800.0
2014-11-03 14:50:00,37.73,37.74,37.68,37.71,17200.0,34.8725,34.8817,34.8263,34.854,17200.0
2014-11-03 14:55:00,37.71,37.72,37.7,37.7,28300.0,34.854,34.8633,34.8448,34.8448,28300.0
2014-11-03 15:00:00,37.7,37.71,37.67,37.67,36900.0,34.8448,34.854,34.817,34.817,36900.0
2014-11-03 15:05:00,37.68,37.75,37.68,37.72,26800.0,34.8263,34.891,34.8263,34.8633,26800.0
2014-11-03 15:10:00,37.73,37.76,37.7,37.72,31300.0,34.8725,34.9002,34.8448,34.8633,31300.0
2014-11-03 15:15:00,37.72,37.72,37.66,37.66,26000.0,34.8633,34.8633,34.8078,34.8078,26000.0
2014-11-03 15:20:00,37.67,37.67,37.62,37.62,43800.0,34.817,34.817,34.7708,34.7708,43800.0
2014-11-03 15:25:00,37.63,37.64,37.52,37.54,82900.0,34.7801,34.7893,34.6784,34.6969,82900.0
2014-11-03 15:30:00,37.54,37.56,37.52,37.55,68400.0,34.6969,34.7154,34.6784,34.7061,68400.0
2014-11-03 15:35:00,37.55,37.62,37.54,37.62,35500.0,34.7061,34.7708,34.6969,34.7708,35500.0
2014-11-03 15:40:00,37.62,37.64,37.6,37.62,64100.0,34.7708,34.7893,34.7523,34.7708,64100.0
2014-11-03 15:45:00,37.63,37.68,37.63,37.66,73500.0,34.7801,34.8263,34.7801,34.8078,73500.0
2014-11-03 15:50:00,37.66,37.7,37.65,37.67,75900.0,34.8078,34.8448,34.7986,34.817,75900.0
2014-11-03 15:55:00,37.68,37.74,37.67,37.71,188500.0,34.8263,34.8817,34.817,34.854,188500.0
2014-11-04 09:30:00,38.01,38.9,38.01,38.43,175700.0,35.1313,35.9539,35.1313,35.5195,175700.0
2014-11-04 09:35:00,38.43,38.43,38.2,38.27,123300.0,35.5195,35.5195,35.3069,35.3716,123300.0
2014-11-04 09:40:00,38.28,38.57,38.28,38.55,260400.0,35.3808,35.6489,35.3808,35.6304,260400.0
2014-11-04 09:45:00,38.55,38.88,38.54,38.71,247100.0,35.6304,35.9354,35.6211,35.7783,247100.0
2014-11-04 09:50:00,38.72,38.75,38.6,38.72,227500.0,35.7875,35.8152,35.6766,35.7875,227500.0
2014-11-04 09:55:00,38.72,38.79,38.72,38.76,249000.0,35.7875,35.8522,35.7875,35.8245,249000.0
2014-11-04 10:00:00,38.76,39.0,38.75,38.82,183100.0,35.8245,36.0463,35.8152,35.8799,183100.0
2014-11-04 10:05:00,38.82,38.82,38.68,38.71,54700.0,35.8799,35.8799,35.7505,35.7783,54700.0
2014-11-04 10:10:00,38.71,38.75,38.71,38.74,75100.0,35.7783,35.8152,35.7783,35.806,75100.0
2014-11-04 10:15:00,38.73,38.77,38.71,38.74,320400.0,35.7968,35.8337,35.7783,35.806,320400.0
2014-11-04 10:20:00,38.72,38.75,38.71,38.73,79100.0,35.7875,35.8152,35.7783,35.7968,79100.0
2014-11-04 10:25:00,38.72,38.75,38.6,38.69,177100.0,35.7875,35.8152,35.6766,35.7598,177100.0
2014-11-04 10:30:00,38.68,38.75,38.65,38.67,213500.0,35.7505,35.8152,35.7228,35.7413,213500.0
2014-11-04 10:35:00,38.67,38.74,38.67,38.68,147400.0,35.7413,35.806,35.7413,35.7505,147400.0
2014-11-04 10:40:00,38.69,38.75,38.67,38.7,134200.0,35.7598,35.8152,35.7413,35.769,134200.0
2014-11-04 10:45:00,38.69,38.72,38.67,38.72,57700.0,35.7598,35.7875,35.7413,35.7875,57700.0
2014-11-04 10:50:00,38.72,38.73,38.67,38.71,282800.0,35.7875,35.7968,35.7413,35.7783,282800.0
2014-11-04 10:55:00,38.71,38.89,38.7,38.74,119000.0,35.7783,35.9446,35.769,35.806,119000.0
2014-11-04 11:00:00,38.74,38.75,38.71,38.72,141200.0,35.806,35.8152,35.7783,35.7875,141200.0
2014-11-04 11:05:00,38.72,38.75,38.71,38.73,80800.0,35.7875,35.8152,35.7783,35.7968,80800.0
2014-11-04 11:10:00,38.72,38.74,38.71,38.72,74200.0,35.7875,35.806,35.7783,35.7875,74200.0
2014-11-04 11:15:00,38.73,38.74,38.72,38.73,33700.0,35.7968,35.806,35.7875,35.7968,33700.0
2014-11-04 11:20:00,38.72,38.78,38.71,38.76,159000.0,35.7875,35.843,35.7783,35.8245,159000.0
2014-11-04 11:25:00,38.77,38.9,38.73,38.82,110100.0,35.8337,35.9539,35.7968,35.8799,110100.0
2014-11-04 11:30:00,38.81,38.82,38.76,38.76,37900.0,35.8707,35.8799,35.8245,35.8245,37900.0
2014-11-04 11:35:00,38.76,38.77,38.42,38.43,177800.0,35.8245,35.8337,35.5102,35.5195,177800.0
2014-11-04 11:40:00,38.43,38.52,38.36,38.49,36400.0,35.5195,35.6027,35.4548,35.5749,36400.0
2014-11-04 11:45:00,38.49,38.56,38.46,38.53,93700.0,35.5749,35.6396,35.5472,35.6119,93700.0
2014-11-04 11:50:00,38.53,38.55,38.52,38.55,42400.0,35.6119,35.6304,35.6027,35.6304,42400.0
2014-11-04 11:55:00,38.55,38.55,38.52,38.55,63400.0,35.6304,35.6304,35.6027,35.6304,63400.0
2014-11-04 12:00:00,38.55,38.61,38.54,38.6,98400.0,35.6304,35.6858,35.6211,35.6766,98400.0
2014-11-04 12:05:00,38.59,38.66,38.57,38.65,121000.0,35.6674,35.7321,35.6489,35.7228,121000.0
2014-11-04 12:10:00,38.63,38.67,38.62,38.66,49400.0,35.7043,35.7413,35.6951,35.7321,49400.0
2014-11-04 12:15:00,38.66,38.66,38.63,38.63,23600.0,35.7321,35.7321,35.7043,35.7043,23600.0
2014-11-04 12:20:00,38.63,38.67,38.63,38.65,41100.0,35.7043,35.7413,35.7043,35.7228,41100.0
2014-11-04 12:25:00,38.64,38.65,38.64,38.65,13000.0,35.7136,35.7228,35.7136,35.7228,13000.0
2014-11-04 12:30:00,38.65,38.66,38.64,38.65,19600.0,35.7228,35.7321,35.7136,35.7228,19600.0
2014-11-04 12:35:00,38.65,38.66,38.64,38.65,18800.0,35.7228,35.7321,35.7136,35.7228,18800.0
2014-11-04 12:40:00,38.65,38.65,38.63,38.64,89300.0,35.7228,35.7228,35.7043,35.7136,89300.0
2014-11-04 12:45:00,38.64,38.66,38.64,38.66,140300.0,35.7136,35.7321,35.7136,35.7321,140300.0
2014-11-04 12:50:00,38.67,38.82,38.66,38.76,97500.0,35.7413,35.8799,35.7321,35.8245,97500.0
2014-11-04 12:55:00,38.76,38.81,38.76,38.79,32000.0,35.8245,35.8707,35.8245,35.8522,32000.0
2014-11-04 13:00:00,38.79,38.81,38.77,38.81,102800.0,35.8522,35.8707,35.8337,35.8707,102800.0
2014-11-04 13:05:00,38.8,38.82,38.79,38.8,48000.0,35.8615,35.8799,35.8522,35.8615,48000.0
2014-11-04 13:10:00,38.8,38.81,38.8,38.8,7500.0,35.8615,35.8707,35.8615,35.8615,7500.0
2014-11-04 13:15:00,38.81,38.81,38.8,38.8,8500.0,35.8707,35.8707,35.8615,35.8615,8500.0
2014-11-04 13:20:00,38.81,38.89,38.79,38.85,88400.0,35.8707,35.9446,35.8522,35.9077,88400.0
2014-11-04 13:25:00,38.85,38.94,38.85,38.94,35500.0,35.9077,35.9909,35.9077,35.9909,35500.0
2014-11-04 13:30:00,38.93,38.96,38.82,38.84,89000.0,35.9816,36.0093,35.8799,35.8984,89000.0
2014-11-04 13:35:00,38.84,38.88,38.84,38.87,19300.0,35.8984,35.9354,35.8984,35.9262,19300.0
2014-11-04 13:40:00,38.87,38.98,38.84,38.87,145200.0,35.9262,36.0278,35.8984,35.9262,145200.0
2014-11-04 13:45:00,38.87,38.91,38.87,38.91,6800.0,35.9262,35.9631,35.9262,35.9631,6800.0
2014-11-04 13:50:00,38.9,38.92,38.87,38.9,76500.0,35.9539,35.9724,35.9262,35.9539,76500.0
2014-11-04 13:55:00,38.91,38.94,38.9,38.92,120100.0,35.9631,35.9909,35.9539,35.9724,120100.0
2014-11-04 14:00:00,38.92,38.97,38.9,38.93,50800.0,35.9724,36.0186,35.9539,35.9816,50800.0
2014-11-04 14:05:00,38.93,38.96,38.92,38.96,38000.0,35.9816,36.0093,35.9724,36.0093,38000.0
2014-11-04 14:10:00,38.96,38.98,38.94,38.96,39400.0,36.0093,36.0278,35.9909,36.0093,39400.0
2014-11-04 14:15:00,38.95,38.97,38.95,38.97,13500.0,36.0001,36.0186,36.0001,36.0186,13500.0
2014-11-04 14:20:00,38.97,38.98,38.93,38.94,15500.0,36.0186,36.0278,35.9816,35.9909,15500.0
2014-11-04 14:25:00,38.94,38.95,38.91,38.93,23400.0,35.9909,36.0001,35.9631,35.9816,23400.0
2014-11-04 14:30:00,38.94,38.97,38.93,38.94,67000.0,35.9909,36.0186,35.9816,35.9909,67000.0
2014-11-04 14:35:00,38.93,38.98,38.93,38.98,34600.0,35.9816,36.0278,35.9816,36.0278,34600.0
2014-11-04 14:40:00,38.98,38.98,38.92,38.95,49500.0,36.0278,36.0278,35.9724,36.0001,49500.0
2014-11-04 14:45:00,38.95,38.97,38.94,38.96,62600.0,36.0001,36.0186,35.9909,36.0093,62600.0
2014-11-04 14:50:00,38.96,38.98,38.94,38.95,112600.0,36.0093,36.0278,35.9909,36.0001,112600.0
2014-11-04 14:55:00,38.95,38.98,38.94,38.98,272200.0,36.0001,36.0278,35.9909,36.0278,272200.0
2014-11-04 15:00:00,38.98,39.0,38.96,38.98,72400.0,36.0278,36.0463,36.0093,36.0278,72400.0
2014-11-04 15:05:00,38.98,39.0,38.96,38.98,59200.0,36.0278,36.0463,36.0093,36.0278,59200.0
2014-11-04 15:10:00,38.98,39.0,38.97,38.98,51100.0,36.0278,36.0463,36.0186,36.0278,51100.0
2014-11-04 15:15:00,38.99,39.0,38.98,38.99,44500.0,36.0371,36.0463,36.0278,36.0371,44500.0
2014-11-04 15:20:00,38.98,39.07,38.98,39.05,73000.0,36.0278,36.111,36.0278,36.0925,73000.0
2014-11-04 15:25:00,39.04,39.05,39.02,39.04,84500.0,36.0833,36.0925,36.0648,36.0833,84500.0
2014-11-04 15:30:00,39.05,39.06,39.02,39.05,227300.0,36.0925,36.1018,36.0648,36.0925,227300.0
2014-11-04 15:35:00,39.05,39.06,39.02,39.03,201100.0,36.0925,36.1018,36.0648,36.074,201100.0
2014-11-04 15:40:00,39.03,39.11,39.03,39.11,222300.0,36.074,36.148,36.074,36.148,222300.0
2014-11-04 15:45:00,39.1,39.12,39.04,39.05,385800.0,36.1387,36.1572,36.0833,36.0925,385800.0
2014-11-04 15:50:00,39.05,39.08,39.02,39.05,402200.0,36.0925,36.1203,36.0648,36.0925,402200.0
2014-11-04 15:55:00,39.06,39.12,39.05,39.1,493700.0,36.1018,36.1572,36.0925,36.1387,493700.0
2014-11-05 09:30:00,39.29,39.41,39.0,39.07,270300.0,36.3143,36.4253,36.0463,36.111,270300.0
2014-11-05 09:35:00,39.06,39.24,39.06,39.17,141600.0,36.1018,36.2681,36.1018,36.2034,141600.0
2014-11-05 09:40:00,39.15,39.24,39.13,39.22,114900.0,36.1849,36.2681,36.1665,36.2496,114900.0
2014-11-05 09:45:00,39.22,39.28,39.21,39.25,110500.0,36.2496,36.3051,36.2404,36.2774,110500.0
2014-11-05 09:50:00,39.25,39.27,39.22,39.25,100300.0,36.2774,36.2959,36.2496,36.2774,100300.0
2014-11-05 09:55:00,39.24,39.26,39.22,39.24,165500.0,36.2681,36.2866,36.2496,36.2681,165500.0
2014-11-05 10:00:00,39.24,39.26,39.23,39.25,362500.0,36.2681,36.2866,36.2589,36.2774,362500.0
2014-11-05 10:05:00,39.24,39.25,39.23,39.25,182500.0,36.2681,36.2774,36.2589,36.2774,182500.0
2014-11-05 10:10:00,39.24,39.24,39.23,39.23,15300.0,36.2681,36.2681,36.2589,36.2589,15300.0
2014-11-05 10:15:00,39.24,39.33,39.2,39.24,298100.0,36.2681,36.3513,36.2312,36.2681,298100.0
2014-11-05 10:20:00,39.23,39.26,39.23,39.25,34000.0,36.2589,36.2866,36.2589,36.2774,34000.0
2014-11-05 10:25:00,39.24,39.26,39.23,39.24,216100.0,36.2681,36.2866,36.2589,36.2681,216100.0
2014-11-05 10:30:00,39.23,39.25,39.21,39.23,43300.0,36.2589,36.2774,36.2404,36.2589,43300.0
2014-11-05 10:35:00,39.23,39.23,39.13,39.16,418000.0,36.2589,36.2589,36.1665,36.1942,418000.0
2014-11-05 10:40:00,39.16,39.19,39.14,39.15,326200.0,36.1942,36.2219,36.1757,36.1849,326200.0
2014-11-05 10:45:00,39.15,39.19,39.12,39.17,322900.0,36.1849,36.2219,36.1572,36.2034,322900.0
2014-11-05 10:50:00,39.16,39.18,39.15,39.15,116000.0,36.1942,36.2127,36.1849,36.1849,116000.0
2014-11-05 10:55:00,39.15,39.19,39.15,39.17,101300.0,36.1849,36.2219,36.1849,36.2034,101300.0
2014-11-05 11:00:00,39.18,39.22,39.16,39.18,53500.0,36.2127,36.2496,36.1942,36.2127,53500.0
2014-11-05 11:05:00,39.19,39.2,39.18,39.19,23200.0,36.2219,36.2312,36.2127,36.2219,23200.0
2014-11-05 11:10:00,39.19,39.2,39.17,39.18,73700.0,36.2219,36.2312,36.2034,36.2127,73700.0
2014-11-05 11:15:00,39.19,39.26,39.18,39.24,534600.0,36.2219,36.2866,36.2127,36.2681,534600.0
2014-11-05 11:20:00,39.24,39.25,39.23,39.24,13900.0,36.2681,36.2774,36.2589,36.2681,13900.0
2014-11-05 11:25:00,39.25,39.26,39.21,39.21,36800.0,36.2774,36.2866,36.2404,36.2404,36800.0
2014-11-05 11:30:00,39.21,39.24,39.2,39.22,152200.0,36.2404,36.2681,36.2312,36.2496,152200.0
2014-11-05 11:35:00,39.22,39.23,39.22,39.22,44600.0,36.2496,36.2589,36.2496,36.2496,44600.0
2014-11-05 11:40:00,39.22,39.25,39.21,39.22,184600.0,36.2496,36.2774,36.2404,36.2496,184600.0
2014-11-05 11:45:00,39.22,39.25,39.22,39.25,153500.0,36.2496,36.2774,36.2496,36.2774,153500.0
2014-11-05 11:50:00,39.25,39.25,39.24,39.25,15700.0,36.2774,36.2774,36.2681,36.2774,15700.0
2014-11-05 11:55:00,39.25,39.25,39.24,39.25,143600.0,36.2774,36.2774,36.2681,36.2774,143600.0
2014-11-05 12:00:00,39.25,39.25,39.24,39.24,36600.0,36.2774,36.2774,36.2681,36.2681,36600.0
2014-11-05 12:05:00,39.25,39.25,39.23,39.24,29200.0,36.2774,36.2774,36.2589,36.2681,29200.0
2014-11-05 12:10:00,39.24,39.24,39.23,39.23,46900.0,36.2681,36.2681,36.2589,36.2589,46900.0
2014-11-05 12:15:00,39.23,39.24,39.23,39.23,24900.0,36.2589,36.2681,36.2589,36.2589,24900.0
2014-11-05 12:20:00,39.23,39.24,39.23,39.24,33100.0,36.2589,36.2681,36.2589,36.2681,33100.0
2014-11-05 12:25:00,39.23,39.24,39.23,39.24,16200.0,36.2589,36.2681,36.2589,36.2681,16200.0
2014-11-05 12:30:00,39.23,39.24,39.23,39.23,19300.0,36.2589,36.2681,36.2589,36.2589,19300.0
2014-11-05 12:35:00,39.23,39.24,39.23,39.23,197400.0,36.2589,36.2681,36.2589,36.2589,197400.0
2014-11-05 12:40:00,39.23,39.27,39.23,39.25,203200.0,36.2589,36.2959,36.2589,36.2774,203200.0
2014-11-05 12:45:00,39.26,39.26,39.25,39.26,15400.0,36.2866,36.2866,36.2774,36.2866,15400.0
2014-11-05 12:50:00,39.26,39.26,39.25,39.25,25900.0,36.2866,36.2866,36.2774,36.2774,25900.0
2014-11-05 12:55:00,39.25,39.26,39.24,39.25,20100.0,36.2774,36.2866,36.2681,36.2774,20100.0
2014-11-05 13:00:00,39.26,39.26,39.24,39.24,10300.0,36.2866,36.2866,36.2681,36.2681,10300.0
2014-11-05 13:05:00,39.25,39.26,39.24,39.26,17300.0,36.2774,36.2866,36.2681,36.2866,17300.0
2014-11-05 13:10:00,39.26,39.26,39.23,39.23,33500.0,36.2866,36.2866,36.2589,36.2589,33500.0
2014-11-05 13:15:00,39.23,39.24,39.22,39.22,158900.0,36.2589,36.2681,36.2496,36.2496,158900.0
2014-11-05 13:20:00,39.23,39.24,39.17,39.22,562500.0,36.2589,36.2681,36.2034,36.2496,562500.0
2014-11-05 13:25:00,39.22,39.23,38.99,39.1,561300.0,36.2496,36.2589,36.0371,36.1387,561300.0
2014-11-05 13:30:00,39.1,39.22,39.05,39.11,326800.0,36.1387,36.2496,36.0925,36.148,326800.0
2014-11-05 13:35:00,39.11,39.16,39.1,39.11,397900.0,36.148,36.1942,36.1387,36.148,397900.0
2014-11-05 13:40:00,39.12,39.14,39.06,39.06,537800.0,36.1572,36.1757,36.1018,36.1018,537800.0
2014-11-05 13:45:00,39.06,39.08,39.02,39.07,87500.0,36.1018,36.1203,36.0648,36.111,87500.0
2014-11-05 13:50:00,39.06,39.08,39.05,39.07,113000.0,36.1018,36.1203,36.0925,36.111,113000.0
2014-11-05 13:55:00,39.07,39.15,39.07,39.14,154500.0,36.111,36.1849,36.111,36.1757,154500.0
2014-11-05 14:00:00,39.14,39.16,39.06,39.06,46200.0,36.1757,36.1942,36.1018,36.1018,46200.0
2014-11-05 14:05:00,39.06,39.07,38.76,38.9,165600.0,36.1018,36.111,35.8245,35.9539,165600.0
2014-11-05 14:10:00,38.9,38.93,38.79,38.84,79300.0,35.9539,35.9816,35.8522,35.8984,79300.0
2014-11-05 14:15:00,38.85,38.98,38.84,38.96,52400.0,35.9077,36.0278,35.8984,36.0093,52400.0
2014-11-05 14:20:00,38.97,39.01,38.96,38.98,58600.0,36.0186,36.0556,36.0093,36.0278,58600.0
2014-11-05 14:25:00,38.98,39.01,38.97,38.98,43600.0,36.0278,36.0556,36.0186,36.0278,43600.0
2014-11-05 14:30:00,38.98,39.02,38.97,38.99,36000.0,36.0278,36.0648,36.0186,36.0371,36000.0
2014-11-05 14:35:00,38.99,38.99,38.97,38.98,23200.0,36.0371,36.0371,36.0186,36.0278,23200.0
2014-11-05 14:40:00,38.97,38.99,38.97,38.99,37000.0,36.0186,36.0371,36.0186,36.0371,37000.0
2014-11-05 14:45:00,38.99,39.0,38.97,38.99,53300.0,36.0371,36.0463,36.0186,36.0371,53300.0
2014-11-05 14:50:00,39.0,39.0,38.98,38.98,44800.0,36.0463,36.0463,36.0278,36.0278,44800.0
2014-11-05 14:55:00,38.99,39.01,38.97,39.0,35900.0,36.0371,36.0556,36.0186,36.0463,35900.0
2014-11-05 15:00:00,39.0,39.04,38.99,39.0,43700.0,36.0463,36.0833,36.0371,36.0463,43700.0
2014-11-05 15:05:00,39.0,39.0,38.95,38.99,95300.0,36.0463,36.0463,36.0001,36.0371,95300.0
2014-11-05 15:10:00,38.99,39.09,38.98,39.09,150800.0,36.0371,36.1295,36.0278,36.1295,150800.0
2014-11-05 15:15:00,39.09,39.11,39.06,39.09,73700.0,36.1295,36.148,36.1018,36.1295,73700.0
2014-11-05 15:20:00,39.09,39.1,39.08,39.1,33100.0,36.1295,36.1387,36.1203,36.1387,33100.0
2014-11-05 15:25:00,39.1,39.13,39.1,39.13,46400.0,36.1387,36.1665,36.1387,36.1665,46400.0
2014-11-05 15:30:00,39.12,39.16,39.12,39.16,116600.0,36.1572,36.1942,36.1572,36.1942,116600.0
2014-11-05 15:35:00,39.16,39.17,39.13,39.16,64300.0,36.1942,36.2034,36.1665,36.1942,64300.0
2014-11-05 15:40:00,39.16,39.23,39.15,39.22,315000.0,36.1942,36.2589,36.1849,36.2496,315000.0
2014-11-05 15:45:00,39.22,39.24,39.18,39.23,251500.0,36.2496,36.2681,36.2127,36.2589,251500.0
2014-11-05 15:50:00,39.23,39.28,39.22,39.27,267100.0,36.2589,36.3051,36.2496,36.2959,267100.0
2014-11-05 15:55:00,39.27,39.31,39.22,39.25,522600.0,36.2959,36.3328,36.2496,36.2774,522600.0
2014-11-06 09:30:00,39.35,39.42,39.27,39.38,70900.0,36.3698,36.4345,36.2959,36.3975,70900.0
2014-11-06 09:35:00,39.38,39.45,39.36,39.41,57500.0,36.3975,36.4622,36.379,36.4253,57500.0
2014-11-06 09:40:00,39.4,39.44,39.37,39.44,80200.0,36.416,36.453,36.3883,36.453,80200.0
2014-11-06 09:45:00,39.44,39.49,39.43,39.48,61400.0,36.453,36.4992,36.4437,36.49,61400.0
2014-11-06 09:50:00,39.48,39.53,39.48,39.53,90200.0,36.49,36.5362,36.49,36.5362,90200.0
2014-11-06 09:55:00,39.53,39.56,39.47,39.56,130800.0,36.5362,36.5639,36.4807,36.5639,130800.0
2014-11-06 10:00:00,39.56,39.62,39.52,39.61,91000.0,36.5639,36.6194,36.5269,36.6101,91000.0
2014-11-06 10:05:00,39.61,39.62,39.57,39.61,82300.0,36.6101,36.6194,36.5731,36.6101,82300.0
2014-11-06 10:10:00,39.6,39.63,39.57,39.58,97900.0,36.6009,36.6286,36.5731,36.5824,97900.0
2014-11-06 10:15:00,39.58,39.61,39.54,39.6,80800.0,36.5824,36.6101,36.5454,36.6009,80800.0
2014-11-06 10:20:00,39.6,39.61,39.57,39.59,88900.0,36.6009,36.6101,36.5731,36.5916,88900.0
2014-11-06 10:25:00,39.59,39.61,39.58,39.61,36800.0,36.5916,36.6101,36.5824,36.6101,36800.0
2014-11-06 10:30:00,39.61,39.61,39.58,39.6,102800.0,36.6101,36.6101,36.5824,36.6009,102800.0
2014-11-06 10:35:00,39.59,39.6,39.58,39.59,32700.0,36.5916,36.6009,36.5824,36.5916,32700.0
2014-11-06 10:40:00,39.58,39.59,39.58,39.59,17000.0,36.5824,36.5916,36.5824,36.5916,17000.0
2014-11-06 10:45:00,39.59,39.61,39.58,39.59,111300.0,36.5916,36.6101,36.5824,36.5916,111300.0
2014-11-06 10:50:00,39.58,39.61,39.58,39.61,18000.0,36.5824,36.6101,36.5824,36.6101,18000.0
2014-11-06 10:55:00,39.6,39.61,39.58,39.59,23700.0,36.6009,36.6101,36.5824,36.5916,23700.0
2014-11-06 11:00:00,39.58,39.61,39.58,39.6,35900.0,36.5824,36.6101,36.5824,36.6009,35900.0
2014-11-06 11:05:00,39.6,39.62,39.59,39.61,40600.0,36.6009,36.6194,36.5916,36.6101,40600.0
2014-11-06 11:10:00,39.62,39.62,39.59,39.61,22200.0,36.6194,36.6194,36.5916,36.6101,22200.0
2014-11-06 11:15:00,39.6,39.63,39.58,39.63,36400.0,36.6009,36.6286,36.5824,36.6286,36400.0
2014-11-06 11:20:00,39.63,39.66,39.62,39.65,38100.0,36.6286,36.6563,36.6194,36.6471,38100.0
2014-11-06 11:25:00,39.65,39.66,39.61,39.65,45600.0,36.6471,36.6563,36.6101,36.6471,45600.0
2014-11-06 11:30:00,39.65,39.65,39.62,39.64,24000.0,36.6471,36.6471,36.6194,36.6378,24000.0
2014-11-06 11:35:00,39.63,39.63,39.58,39.59,75000.0,36.6286,36.6286,36.5824,36.5916,75000.0
2014-11-06 11:40:00,39.59,39.6,39.55,39.59,65400.0,36.5916,36.6009,36.5547,36.5916,65400.0
2014-11-06 11:45:00,39.6,39.63,39.59,39.6,24800.0,36.6009,36.6286,36.5916,36.6009,24800.0
2014-11-06 11:50:00,39.6,39.61,39.58,39.58,13300.0,36.6009,36.6101,36.5824,36.5824,13300.0
2014-11-06 11:55:00,39.58,39.6,39.58,39.59,7600.0,36.5824,36.6009,36.5824,36.5916,7600.0
2014-11-06 12:00:00,39.59,39.59,39.58,39.59,47800.0,36.5916,36.5916,36.5824,36.5916,47800.0
2014-11-06 12:05:00,39.59,39.6,39.58,39.59,17800.0,36.5916,36.6009,36.5824,36.5916,17800.0
2014-11-06 12:10:00,39.59,39.6,39.58,39.6,6700.0,36.5916,36.6009,36.5824,36.6009,6700.0
2014-11-06 12:15:00,39.6,39.61,39.59,39.61,21800.0,36.6009,36.6101,36.5916,36.6101,21800.0
2014-11-06 12:20:00,39.61,39.61,39.58,39.58,7300.0,36.6101,36.6101,36.5824,36.5824,7300.0
2014-11-06 12:25:00,39.59,39.6,39.58,39.6,32800.0,36.5916,36.6009,36.5824,36.6009,32800.0
2014-11-06 12:30:00,39.59,39.59,39.58,39.59,8500.0,36.5916,36.5916,36.5824,36.5916,8500.0
2014-11-06 12:35:00,39.59,39.61,39.57,39.58,107600.0,36.5916,36.6101,36.5731,36.5824,107600.0
2014-11-06 12:40:00,39.59,39.61,39.58,39.61,9100.0,36.5916,36.6101,36.5824,36.6101,9100.0
2014-11-06 12:45:00,39.61,39.62,39.59,39.6,11200.0,36.6101,36.6194,36.5916,36.6009,11200.0
2014-11-06 12:50:00,39.61,39.61,39.58,39.58,5800.0,36.6101,36.6101,36.5824,36.5824,5800.0
2014-11-06 12:55:00,39.58,39.59,39.58,39.59,7200.0,36.5824,36.5916,36.5824,36.5916,7200.0
2014-11-06 13:00:00,39.58,39.6,39.57,39.59,48800.0,36.5824,36.6009,36.5731,36.5916,48800.0
2014-11-06 13:05:00,39.59,39.6,39.57,39.6,156400.0,36.5916,36.6009,36.5731,36.6009,156400.0
2014-11-06 13:10:00,39.6,39.6,39.58,39.59,14000.0,36.6009,36.6009,36.5824,36.5916,14000.0
2014-11-06 13:15:00,39.59,39.6,39.58,39.58,17900.0,36.5916,36.6009,36.5824,36.5824,17900.0
2014-11-06 13:20:00,39.59,39.6,39.58,39.6,32200.0,36.5916,36.6009,36.5824,36.6009,32200.0
2014-11-06 13:25:00,39.6,39.6,39.58,39.59,21600.0,36.6009,36.6009,36.5824,36.5916,21600.0
2014-11-06 13:30:00,39.59,39.59,39.58,39.59,44000.0,36.5916,36.5916,36.5824,36.5916,44000.0
2014-11-06 13:35:00,39.59,39.59,39.58,39.59,38700.0,36.5916,36.5916,36.5824,36.5916,38700.0
2014-11-06 13:40:00,39.59,39.6,39.58,39.58,3700.0,36.5916,36.6009,36.5824,36.5824,3700.0
2014-11-06 13:45:00,39.59,39.6,39.58,39.58,12500.0,36.5916,36.6009,36.5824,36.5824,12500.0
2014-11-06 13:50:00,39.59,39.59,39.58,39.59,12400.0,36.5916,36.5916,36.5824,36.5916,12400.0
2014-11-06 13:55:00,39.59,39.6,39.58,39.59,34400.0,36.5916,36.6009,36.5824,36.5916,34400.0
2014-11-06 14:00:00,39.6,39.6,39.58,39.58,37700.0,36.6009,36.6009,36.5824,36.5824,37700.0
2014-11-06 14:05:00,39.59,39.59,39.58,39.59,4800.0,36.5916,36.5916,36.5824,36.5916,4800.0
2014-11-06 14:10:00,39.59,39.59,39.54,39.55,177700.0,36.5916,36.5916,36.5454,36.5547,177700.0
2014-11-06 14:15:00,39.55,39.56,39.55,39.55,25600.0,36.5547,36.5639,36.5547,36.5547,25600.0
2014-11-06 14:20:00,39.55,39.56,39.51,39.55,60200.0,36.5547,36.5639,36.5177,36.5547,60200.0
2014-11-06 14:25:00,39.55,39.56,39.53,39.55,53900.0,36.5547,36.5639,36.5362,36.5547,53900.0
2014-11-06 14:30:00,39.56,39.57,39.55,39.55,18000.0,36.5639,36.5731,36.5547,36.5547,18000.0
2014-11-06 14:35:00,39.55,39.59,39.55,39.59,65300.0,36.5547,36.5916,36.5547,36.5916,65300.0
2014-11-06 14:40:00,39.59,39.59,39.58,39.59,3700.0,36.5916,36.5916,36.5824,36.5916,3700.0
2014-11-06 14:45:00,39.59,39.59,39.56,39.58,35400.0,36.5916,36.5916,36.5639,36.5824,35400.0
2014-11-06 14:50:00,39.57,39.59,39.56,39.57,41700.0,36.5731,36.5916,36.5639,36.5731,41700.0
2014-11-06 14:55:00,39.57,39.59,39.55,39.56,30700.0,36.5731,36.5916,36.5547,36.5639,30700.0
2014-11-06 15:00:00,39.57,39.6,39.56,39.59,40900.0,36.5731,36.6009,36.5639,36.5916,40900.0
2014-11-06 15:05:00,39.59,39.59,39.57,39.59,53200.0,36.5916,36.5916,36.5731,36.5916,53200.0
2014-11-06 15:10:00,39.58,39.59,39.58,39.59,11000.0,36.5824,36.5916,36.5824,36.5916,11000.0
2014-11-06 15:15:00,39.59,39.59,39.58,39.59,18900.0,36.5916,36.5916,36.5824,36.5916,18900.0
2014-11-06 15:20:00,39.59,39.59,39.58,39.59,24100.0,36.5916,36.5916,36.5824,36.5916,24100.0
2014-11-06 15:25:00,39.57,39.59,39.57,39.59,62300.0,36.5731,36.5916,36.5731,36.5916,62300.0
2014-11-06 15:30:00,39.59,39.6,39.59,39.59,74500.0,36.5916,36.6009,36.5916,36.5916,74500.0
2014-11-06 15:35:00,39.6,39.66,39.59,39.62,56000.0,36.6009,36.6563,36.5916,36.6194,56000.0
2014-11-06 15:40:00,39.63,39.66,39.62,39.62,77500.0,36.6286,36.6563,36.6194,36.6194,77500.0
2014-11-06 15:45:00,39.62,39.7,39.62,39.7,112800.0,36.6194,36.6933,36.6194,36.6933,112800.0
2014-11-06 15:50:00,39.71,39.72,39.65,39.67,138800.0,36.7025,36.7118,36.6471,36.6656,138800.0
2014-11-06 15:55:00,39.69,39.71,39.67,39.68,189300.0,36.6841,36.7025,36.6656,36.6748,189300.0
2014-11-07 09:30:00,39.65,39.77,39.62,39.73,134100.0,36.6471,36.758,36.6194,36.721,134100.0
2014-11-07 09:35:00,39.73,39.75,39.72,39.74,64700.0,36.721,36.7395,36.7118,36.7303,64700.0
2014-11-07 09:40:00,39.73,39.75,39.72,39.73,137200.0,36.721,36.7395,36.7118,36.721,137200.0
2014-11-07 09:45:00,39.73,39.75,39.71,39.72,210400.0,36.721,36.7395,36.7025,36.7118,210400.0
2014-11-07 09:50:00,39.72,39.74,39.72,39.72,73300.0,36.7118,36.7303,36.7118,36.7118,73300.0
2014-11-07 09:55:00,39.73,39.75,39.72,39.72,81500.0,36.721,36.7395,36.7118,36.7118,81500.0
2014-11-07 10:00:00,39.73,39.76,39.72,39.75,91900.0,36.721,36.7488,36.7118,36.7395,91900.0
2014-11-07 10:05:00,39.75,39.76,39.72,39.73,51800.0,36.7395,36.7488,36.7118,36.721,51800.0
2014-11-07 10:10:00,39.73,39.75,39.72,39.75,71500.0,36.721,36.7395,36.7118,36.7395,71500.0
2014-11-07 10:15:00,39.75,39.78,39.73,39.75,51200.0,36.7395,36.7672,36.721,36.7395,51200.0
2014-11-07 10:20:00,39.75,39.77,39.74,39.77,72500.0,36.7395,36.758,36.7303,36.758,72500.0
2014-11-07 10:25:00,39.77,39.79,39.75,39.77,67100.0,36.758,36.7765,36.7395,36.758,67100.0
2014-11-07 10:30:00,39.77,39.81,39.76,39.81,38900.0,36.758,36.795,36.7488,36.795,38900.0
2014-11-07 10:35:00,39.81,39.88,39.8,39.87,45000.0,36.795,36.8597,36.7857,36.8504,45000.0
2014-11-07 10:40:00,39.88,39.89,39.86,39.89,43400.0,36.8597,36.8689,36.8412,36.8689,43400.0
2014-11-07 10:45:00,39.89,39.97,39.88,39.96,118400.0,36.8689,36.9428,36.8597,36.9336,118400.0
2014-11-07 10:50:00,39.96,39.96,39.94,39.96,31400.0,36.9336,36.9336,36.9151,36.9336,31400.0
2014-11-07 10:55:00,39.96,39.99,39.95,39.98,47500.0,36.9336,36.9613,36.9244,36.9521,47500.0
2014-11-07 11:00:00,39.98,39.99,39.96,39.97,20200.0,36.9521,36.9613,36.9336,36.9428,20200.0
2014-11-07 11:05:00,39.97,39.98,39.93,39.93,15900.0,36.9428,36.9521,36.9059,36.9059,15900.0
2014-11-07 11:10:00,39.94,39.96,39.93,39.95,37600.0,36.9151,36.9336,36.9059,36.9244,37600.0
2014-11-07 11:15:00,39.95,39.96,39.93,39.95,53600.0,36.9244,36.9336,36.9059,36.9244,53600.0
2014-11-07 11:20:00,39.95,39.95,39.93,39.95,11400.0,36.9244,36.9244,36.9059,36.9244,11400.0
2014-11-07 11:25:00,39.95,39.99,39.94,39.99,141500.0,36.9244,36.9613,36.9151,36.9613,141500.0
2014-11-07 11:30:00,39.99,40.07,39.98,40.06,49200.0,36.9613,37.0353,36.9521,37.026,49200.0
2014-11-07 11:35:00,40.06,40.07,40.0,40.03,23400.0,37.026,37.0353,36.9706,36.9983,23400.0
2014-11-07 11:40:00,40.03,40.04,40.0,40.04,34200.0,36.9983,37.0075,36.9706,37.0075,34200.0
2014-11-07 11:45:00,40.04,40.1,40.04,40.09,46400.0,37.0075,37.063,37.0075,37.0538,46400.0
2014-11-07 11:50:00,40.09,40.13,40.09,40.12,49300.0,37.0538,37.0907,37.0538,37.0815,49300.0
2014-11-07 11:55:00,40.11,40.13,40.1,40.12,25100.0,37.0722,37.0907,37.063,37.0815,25100.0
2014-11-07 12:00:00,40.12,40.12,40.08,40.09,57500.0,37.0815,37.0815,37.0445,37.0538,57500.0
2014-11-07 12:05:00,40.09,40.12,40.08,40.11,30700.0,37.0538,37.0815,37.0445,37.0722,30700.0
2014-11-07 12:10:00,40.11,40.13,40.11,40.12,18400.0,37.0722,37.0907,37.0722,37.0815,18400.0
2014-11-07 12:15:00,40.11,40.13,40.11,40.13,28800.0,37.0722,37.0907,37.0722,37.0907,28800.0
2014-11-07 12:20:00,40.12,40.14,40.11,40.13,80800.0,37.0815,37.1,37.0722,37.0907,80800.0
2014-11-07 12:25:00,40.13,40.21,40.13,40.2,88100.0,37.0907,37.1647,37.0907,37.1554,88100.0
2014-11-07 12:30:00,40.2,40.3,40.19,40.3,140500.0,37.1554,37.2479,37.1462,37.2479,140500.0
2014-11-07 12:35:00,40.3,40.3,40.22,40.23,117200.0,37.2479,37.2479,37.1739,37.1832,117200.0
2014-11-07 12:40:00,40.23,40.25,40.22,40.23,85400.0,37.1832,37.2016,37.1739,37.1832,85400.0
2014-11-07 12:45:00,40.23,40.23,40.14,40.16,51800.0,37.1832,37.1832,37.1,37.1185,51800.0
2014-11-07 12:50:00,40.15,40.15,40.08,40.08,46700.0,37.1092,37.1092,37.0445,37.0445,46700.0
2014-11-07 12:55:00,40.09,40.1,40.08,40.09,12000.0,37.0538,37.063,37.0445,37.0538,12000.0
2014-11-07 13:00:00,40.09,40.12,40.08,40.1,15300.0,37.0538,37.0815,37.0445,37.063,15300.0
2014-11-07 13:05:00,40.1,40.11,40.08,40.09,14700.0,37.063,37.0722,37.0445,37.0538,14700.0
2014-11-07 13:10:00,40.09,40.11,40.06,40.11,100900.0,37.0538,37.0722,37.026,37.0722,100900.0
2014-11-07 13:15:00,40.11,40.11,40.09,40.1,9100.0,37.0722,37.0722,37.0538,37.063,9100.0
2014-11-07 13:20:00,40.1,40.1,40.09,40.1,2700.0,37.063,37.063,37.0538,37.063,2700.0
2014-11-07 13:25:00,40.09,40.1,40.08,40.08,16500.0,37.0538,37.063,37.0445,37.0445,16500.0
2014-11-07 13:30:00,40.08,40.14,40.08,40.14,72600.0,37.0445,37.1,37.0445,37.1,72600.0
2014-11-07 13:35:00,40.14,40.14,40.08,40.08,39400.0,37.1,37.1,37.0445,37.0445,39400.0
2014-11-07 13:40:00,40.09,40.12,40.09,40.1,14000.0,37.0538,37.0815,37.0538,37.063,14000.0
2014-11-07 13:45:00,40.09,40.12,40.08,40.12,26400.0,37.0538,37.0815,37.0445,37.0815,26400.0
2014-11-07 13:50:00,40.12,40.15,40.11,40.14,16400.0,37.0815,37.1092,37.0722,37.1,16400.0
2014-11-07 13:55:00,40.14,40.14,40.08,40.08,14600.0,37.1,37.1,37.0445,37.0445,14600.0
2014-11-07 14:00:00,40.09,40.14,40.09,40.13,31900.0,37.0538,37.1,37.0538,37.0907,31900.0
2014-11-07 14:05:00,40.14,40.14,40.11,40.12,20400.0,37.1,37.1,37.0722,37.0815,20400.0
2014-11-07 14:10:00,40.13,40.14,40.11,40.11,20300.0,37.0907,37.1,37.0722,37.0722,20300.0
2014-11-07 14:15:00,40.11,40.12,40.09,40.09,35500.0,37.0722,37.0815,37.0538,37.0538,35500.0
2014-11-07 14:20:00,40.09,40.1,40.08,40.09,10200.0,37.0538,37.063,37.0445,37.0538,10200.0
2014-11-07 14:25:00,40.08,40.09,40.08,40.08,47600.0,37.0445,37.0538,37.0445,37.0445,47600.0
2014-11-07 14:30:00,40.08,40.12,40.06,40.1,224400.0,37.0445,37.0815,37.026,37.063,224400.0
2014-11-07 14:35:00,40.09,40.14,40.09,40.13,91100.0,37.0538,37.1,37.0538,37.0907,91100.0
2014-11-07 14:40:00,40.12,40.15,40.12,40.15,22400.0,37.0815,37.1092,37.0815,37.1092,22400.0
2014-11-07 14:45:00,40.15,40.15,40.11,40.12,39600.0,37.1092,37.1092,37.0722,37.0815,39600.0
2014-11-07 14:50:00,40.13,40.14,40.12,40.13,13500.0,37.0907,37.1,37.0815,37.0907,13500.0
2014-11-07 14:55:00,40.13,40.15,40.1,40.13,84800.0,37.0907,37.1092,37.063,37.0907,84800.0
2014-11-07 15:00:00,40.13,40.14,40.11,40.12,102100.0,37.0907,37.1,37.0722,37.0815,102100.0
2014-11-07 15:05:00,40.13,40.17,40.13,40.16,56600.0,37.0907,37.1277,37.0907,37.1185,56600.0
2014-11-07 15:10:00,40.16,40.17,40.14,40.15,43200.0,37.1185,37.1277,37.1,37.1092,43200.0
2014-11-07 15:15:00,40.15,40.16,40.1,40.13,105800.0,37.1092,37.1185,37.063,37.0907,105800.0
2014-11-07 15:20:00,40.14,40.15,40.12,40.15,158300.0,37.1,37.1092,37.0815,37.1092,158300.0
2014-11-07 15:25:00,40.14,40.15,40.11,40.12,93300.0,37.1,37.1092,37.0722,37.0815,93300.0
2014-11-07 15:30:00,40.12,40.14,40.11,40.13,150600.0,37.0815,37.1,37.0722,37.0907,150600.0
2014-11-07 15:35:00,40.13,40.15,40.11,40.14,197400.0,37.0907,37.1092,37.0722,37.1,197400.0
2014-11-07 15:40:00,40.13,40.14,40.12,40.12,62300.0,37.0907,37.1,37.0815,37.0815,62300.0
2014-11-07 15:45:00,40.13,40.17,40.12,40.14,186300.0,37.0907,37.1277,37.0815,37.1,186300.0
2014-11-07 15:50:00,40.14,40.16,40.12,40.16,231700.0,37.1,37.1185,37.0815,37.1185,231700.0
2014-11-07 15:55:00,40.16,40.19,40.12,40.19,401600.0,37.1185,37.1462,37.0815,37.1462,401600.0
2014-11-10 09:30:00,40.3,40.34,40.18,40.23,65400.0,37.2479,37.2848,37.1369,37.1832,65400.0
2014-11-10 09:35:00,40.24,40.25,40.03,40.05,163300.0,37.1924,37.2016,36.9983,37.0168,163300.0
2014-11-10 09:40:00,40.05,40.15,40.05,40.12,186500.0,37.0168,37.1092,37.0168,37.0815,186500.0
2014-11-10 09:45:00,40.11,40.13,40.11,40.12,22500.0,37.0722,37.0907,37.0722,37.0815,22500.0
2014-11-10 09:50:00,40.13,40.14,40.12,40.12,57000.0,37.0907,37.1,37.0815,37.0815,57000.0
2014-11-10 09:55:00,40.12,40.13,40.11,40.13,63600.0,37.0815,37.0907,37.0722,37.0907,63600.0
2014-11-10 10:00:00,40.13,40.15,40.12,40.12,52200.0,37.0907,37.1092,37.0815,37.0815,52200.0
2014-11-10 10:05:00,40.12,40.14,40.12,40.12,21000.0,37.0815,37.1,37.0815,37.0815,21000.0
2014-11-10 10:10:00,40.13,40.14,40.12,40.12,33500.0,37.0907,37.1,37.0815,37.0815,33500.0
2014-11-10 10:15:00,40.13,40.14,40.12,40.13,138700.0,37.0907,37.1,37.0815,37.0907,138700.0
2014-11-10 10:20:00,40.13,40.13,40.12,40.13,31600.0,37.0907,37.0907,37.0815,37.0907,31600.0
2014-11-10 10:25:00,40.13,40.13,40.12,40.13,27000.0,37.0907,37.0907,37.0815,37.0907,27000.0
2014-11-10 10:30:00,40.12,40.15,40.11,40.15,62500.0,37.0815,37.1092,37.0722,37.1092,62500.0
2014-11-10 10:35:00,40.15,40.15,40.13,40.14,10000.0,37.1092,37.1092,37.0907,37.1,10000.0
2014-11-10 10:40:00,40.13,40.16,40.13,40.16,64700.0,37.0907,37.1185,37.0907,37.1185,64700.0
2014-11-10 10:45:00,40.16,40.17,40.15,40.16,141900.0,37.1185,37.1277,37.1092,37.1185,141900.0
2014-11-10 10:50:00,40.16,40.17,40.14,40.16,43300.0,37.1185,37.1277,37.1,37.1185,43300.0
2014-11-10 10:55:00,40.17,40.21,40.17,40.18,355800.0,37.1277,37.1647,37.1277,37.1369,355800.0
2014-11-10 11:00:00,40.19,40.2,40.18,40.2,139100.0,37.1462,37.1554,37.1369,37.1554,139100.0
2014-11-10 11:05:00,40.2,40.2,40.18,40.2,255400.0,37.1554,37.1554,37.1369,37.1554,255400.0
2014-11-10 11:10:00,40.2,40.22,40.18,40.22,32000.0,37.1554,37.1739,37.1369,37.1739,32000.0
2014-11-10 11:15:00,40.21,40.24,40.18,40.18,424600.0,37.1647,37.1924,37.1369,37.1369,424600.0
2014-11-10 11:20:00,40.18,40.21,40.18,40.2,172200.0,37.1369,37.1647,37.1369,37.1554,172200.0
2014-11-10 11:25:00,40.2,40.24,40.2,40.23,31700.0,37.1554,37.1924,37.1554,37.1832,31700.0
2014-11-10 11:30:00,40.24,40.27,40.23,40.25,34700.0,37.1924,37.2201,37.1832,37.2016,34700.0
2014-11-10 11:35:00,40.25,40.25,40.18,40.19,105600.0,37.2016,37.2016,37.1369,37.1462,105600.0
2014-11-10 11:40:00,40.19,40.2,40.18,40.18,36900.0,37.1462,37.1554,37.1369,37.1369,36900.0
2014-11-10 11:45:00,40.18,40.21,40.18,40.21,834800.0,37.1369,37.1647,37.1369,37.1647,834800.0
2014-11-10 11:50:00,40.2,40.21,40.19,40.2,12300.0,37.1554,37.1647,37.1462,37.1554,12300.0
2014-11-10 11:55:00,40.2,40.21,40.18,40.19,33100.0,37.1554,37.1647,37.1369,37.1462,33100.0
2014-11-10 12:00:00,40.18,40.19,40.16,40.18,189500.0,37.1369,37.1462,37.1185,37.1369,189500.0
2014-11-10 12:05:00,40.18,40.2,40.17,40.19,231600.0,37.1369,37.1554,37.1277,37.1462,231600.0
2014-11-10 12:10:00,40.19,40.19,40.18,40.18,88300.0,37.1462,37.1462,37.1369,37.1369,88300.0
2014-11-10 12:15:00,40.19,40.19,40.18,40.18,55800.0,37.1462,37.1462,37.1369,37.1369,55800.0
2014-11-10 12:20:00,40.18,40.2,40.18,40.19,23000.0,37.1369,37.1554,37.1369,37.1462,23000.0
2014-11-10 12:25:00,40.18,40.19,40.18,40.18,10800.0,37.1369,37.1462,37.1369,37.1369,10800.0
2014-11-10 12:30:00,40.18,40.19,40.18,40.18,2100.0,37.1369,37.1462,37.1369,37.1369,2100.0
2014-11-10 12:35:00,40.19,40.19,40.18,40.18,64400.0,37.1462,37.1462,37.1369,37.1369,64400.0
2014-11-10 12:40:00,40.18,40.19,40.18,40.18,12800.0,37.1369,37.1462,37.1369,37.1369,12800.0
2014-11-10 12:45:00,40.18,40.19,40.18,40.18,41900.0,37.1369,37.1462,37.1369,37.1369,41900.0
2014-11-10 12:50:00,40.18,40.19,40.18,40.18,42600.0,37.1369,37.1462,37.1369,37.1369,42600.0
2014-11-10 12:55:00,40.18,40.19,40.18,40.18,52700.0,37.1369,37.1462,37.1369,37.1369,52700.0
2014-11-10 13:00:00,40.18,40.19,40.18,40.18,41300.0,37.1369,37.1462,37.1369,37.1369,41300.0
2014-11-10 13:05:00,40.18,40.19,40.18,40.18,7300.0,37.1369,37.1462,37.1369,37.1369,7300.0
2014-11-10 13:10:00,40.18,40.19,40.18,40.18,67300.0,37.1369,37.1462,37.1369,37.1369,67300.0
2014-11-10 13:15:00,40.18,40.19,40.18,40.18,5300.0,37.1369,37.1462,37.1369,37.1369,5300.0
2014-11-10 13:20:00,40.18,40.19,40.18,40.19,13100.0,37.1369,37.1462,37.1369,37.1462,13100.0
2014-11-10 13:25:00,40.18,40.19,40.18,40.19,61900.0,37.1369,37.1462,37.1369,37.1462,61900.0
2014-11-10 13:30:00,40.19,40.19,40.18,40.18,45700.0,37.1462,37.1462,37.1369,37.1369,45700.0
2014-11-10 13:35:00,40.18,40.19,40.18,40.18,89600.0,37.1369,37.1462,37.1369,37.1369,89600.0
2014-11-10 13:40:00,40.18,40.19,40.18,40.18,138200.0,37.1369,37.1462,37.1369,37.1369,138200.0
2014-11-10 13:45:00,40.18,40.19,40.18,40.18,4600.0,37.1369,37.1462,37.1369,37.1369,4600.0
2014-11-10 13:50:00,40.19,40.2,40.18,40.2,43300.0,37.1462,37.1554,37.1369,37.1554,43300.0
2014-11-10 13:55:00,40.2,40.2,40.18,40.19,55800.0,37.1554,37.1554,37.1369,37.1462,55800.0
2014-11-10 14:00:00,40.19,40.19,40.18,40.18,38200.0,37.1462,37.1462,37.1369,37.1369,38200.0
2014-11-10 14:05:00,40.19,40.2,40.18,40.2,16500.0,37.1462,37.1554,37.1369,37.1554,16500.0
2014-11-10 14:10:00,40.19,40.2,40.19,40.2,1700.0,37.1462,37.1554,37.1462,37.1554,1700.0
2014-11-10 14:15:00,40.19,40.2,40.19,40.2,42500.0,37.1462,37.1554,37.1462,37.1554,42500.0
2014-11-10 14:20:00,40.2,40.23,40.19,40.2,60300.0,37.1554,37.1832,37.1462,37.1554,60300.0
2014-11-10 14:25:00,40.21,40.22,40.18,40.2,186800.0,37.1647,37.1739,37.1369,37.1554,186800.0
2014-11-10 14:30:00,40.2,40.21,40.16,40.16,326200.0,37.1554,37.1647,37.1185,37.1185,326200.0
2014-11-10 14:35:00,40.16,40.16,40.1,40.12,236400.0,37.1185,37.1185,37.063,37.0815,236400.0
2014-11-10 14:40:00,40.13,40.19,40.13,40.15,187000.0,37.0907,37.1462,37.0907,37.1092,187000.0
2014-11-10 14:45:00,40.15,40.19,40.15,40.18,34300.0,37.1092,37.1462,37.1092,37.1369,34300.0
2014-11-10 14:50:00,40.18,40.18,40.15,40.18,64700.0,37.1369,37.1369,37.1092,37.1369,64700.0
2014-11-10 14:55:00,40.18,40.18,40.15,40.18,44900.0,37.1369,37.1369,37.1092,37.1369,44900.0
2014-11-10 15:00:00,40.18,40.19,40.16,40.18,23900.0,37.1369,37.1462,37.1185,37.1369,23900.0
2014-11-10 15:05:00,40.18,40.21,40.18,40.2,113200.0,37.1369,37.1647,37.1369,37.1554,113200.0
2014-11-10 15:10:00,40.2,40.2,40.15,40.16,48100.0,37.1554,37.1554,37.1092,37.1185,48100.0
2014-11-10 15:15:00,40.15,40.2,40.15,40.18,48800.0,37.1092,37.1554,37.1092,37.1369,48800.0
2014-11-10 15:20:00,40.18,40.18,40.16,40.16,18800.0,37.1369,37.1369,37.1185,37.1185,18800.0
2014-11-10 15:25:00,40.17,40.18,40.16,40.18,15000.0,37.1277,37.1369,37.1185,37.1369,15000.0
2014-11-10 15:30:00,40.17,40.17,40.15,40.15,41300.0,37.1277,37.1277,37.1092,37.1092,41300.0
2014-11-10 15:35:00,40.16,40.2,40.16,40.19,35200.0,37.1185,37.1554,37.1185,37.1462,35200.0
2014-11-10 15:40:00,40.19,40.19,40.16,40.17,59300.0,37.1462,37.1462,37.1185,37.1277,59300.0
2014-11-10 15:45:00,40.17,40.2,40.15,40.15,63300.0,37.1277,37.1554,37.1092,37.1092,63300.0
2014-11-10 15:50:00,40.16,40.18,40.16,40.17,102400.0,37.1185,37.1369,37.1185,37.1277,102400.0
2014-11-10 15:55:00,40.17,40.18,40.13,40.14,315500.0,37.1277,37.1369,37.0907,37.1,315500.0
2014-11-11 09:30:00,40.16,40.25,39.99,40.04,160900.0,37.1185,37.2016,36.9613,37.0075,160900.0
2014-11-11 09:35:00,40.04,40.11,40.01,40.03,104900.0,37.0075,37.0722,36.9798,36.9983,104900.0
2014-11-11 09:40:00,40.03,40.05,39.95,39.98,153700.0,36.9983,37.0168,36.9244,36.9521,153700.0
2014-11-11 09:45:00,39.98,40.01,39.97,40.0,34100.0,36.9521,36.9798,36.9428,36.9706,34100.0
2014-11-11 09:50:00,40.0,40.01,39.98,40.0,61000.0,36.9706,36.9798,36.9521,36.9706,61000.0
2014-11-11 09:55:00,40.0,40.01,39.98,40.0,28600.0,36.9706,36.9798,36.9521,36.9706,28600.0
2014-11-11 10:00:00,40.0,40.02,39.97,39.99,66500.0,36.9706,36.9891,36.9428,36.9613,66500.0
2014-11-11 10:05:00,39.99,39.99,39.92,39.94,49600.0,36.9613,36.9613,36.8966,36.9151,49600.0
2014-11-11 10:10:00,39.95,39.95,39.93,39.94,35600.0,36.9244,36.9244,36.9059,36.9151,35600.0
2014-11-11 10:15:00,39.94,40.0,39.94,40.0,42600.0,36.9151,36.9706,36.9151,36.9706,42600.0
2014-11-11 10:20:00,39.99,40.03,39.98,40.02,57800.0,36.9613,36.9983,36.9521,36.9891,57800.0
2014-11-11 10:25:00,40.02,40.11,40.01,40.1,46300.0,36.9891,37.0722,36.9798,37.063,46300.0
2014-11-11 10:30:00,40.1,40.13,40.02,40.05,152300.0,37.063,37.0907,36.9891,37.0168,152300.0
2014-11-11 10:35:00,40.06,40.11,40.04,40.08,116200.0,37.026,37.0722,37.0075,37.0445,116200.0
2014-11-11 10:40:00,40.08,40.18,40.08,40.16,31400.0,37.0445,37.1369,37.0445,37.1185,31400.0
2014-11-11 10:45:00,40.16,40.17,40.11,40.11,27000.0,37.1185,37.1277,37.0722,37.0722,27000.0
2014-11-11 10:50:00,40.12,40.24,40.12,40.22,128700.0,37.0815,37.1924,37.0815,37.1739,128700.0
2014-11-11 10:55:00,40.23,40.27,40.15,40.15,82100.0,37.1832,37.2201,37.1092,37.1092,82100.0
2014-11-11 11:00:00,40.16,40.2,40.13,40.18,34600.0,37.1185,37.1554,37.0907,37.1369,34600.0
2014-11-11 11:05:00,40.16,40.25,40.16,40.25,43700.0,37.1185,37.2016,37.1185,37.2016,43700.0
2014-11-11 11:10:00,40.25,40.31,40.24,40.31,52800.0,37.2016,37.2571,37.1924,37.2571,52800.0
2014-11-11 11:15:00,40.31,40.31,40.23,40.26,22000.0,37.2571,37.2571,37.1832,37.2109,22000.0
2014-11-11 11:20:00,40.26,40.28,40.24,40.24,14500.0,37.2109,37.2294,37.1924,37.1924,14500.0
2014-11-11 11:25:00,40.24,40.32,40.22,40.32,40400.0,37.1924,37.2663,37.1739,37.2663,40400.0
2014-11-11 11:30:00,40.33,40.38,40.3,40.31,18400.0,37.2756,37.3218,37.2479,37.2571,18400.0
2014-11-11 11:35:00,40.31,40.37,40.31,40.36,28200.0,37.2571,37.3126,37.2571,37.3033,28200.0
2014-11-11 11:40:00,40.36,40.36,40.33,40.36,23000.0,37.3033,37.3033,37.2756,37.3033,23000.0
2014-11-11 11:45:00,40.37,40.38,40.34,40.38,24100.0,37.3126,37.3218,37.2848,37.3218,24100.0
2014-11-11 11:50:00,40.39,40.39,40.29,40.3,133600.0,37.331,37.331,37.2386,37.2479,133600.0
2014-11-11 11:55:00,40.3,40.31,40.26,40.27,37800.0,37.2479,37.2571,37.2109,37.2201,37800.0
2014-11-11 12:00:00,40.27,40.29,40.23,40.24,29400.0,37.2201,37.2386,37.1832,37.1924,29400.0
2014-11-11 12:05:00,40.25,40.25,40.2,40.22,44200.0,37.2016,37.2016,37.1554,37.1739,44200.0
2014-11-11 12:10:00,40.22,40.27,40.19,40.24,33300.0,37.1739,37.2201,37.1462,37.1924,33300.0
2014-11-11 12:15:00,40.24,40.29,40.24,40.27,66500.0,37.1924,37.2386,37.1924,37.2201,66500.0
2014-11-11 12:20:00,40.27,40.31,40.26,40.31,44300.0,37.2201,37.2571,37.2109,37.2571,44300.0
2014-11-11 12:25:00,40.32,40.36,40.3,40.31,63900.0,37.2663,37.3033,37.2479,37.2571,63900.0
2014-11-11 12:30:00,40.31,40.32,40.28,40.28,28600.0,37.2571,37.2663,37.2294,37.2294,28600.0
2014-11-11 12:35:00,40.28,40.36,40.28,40.31,72100.0,37.2294,37.3033,37.2294,37.2571,72100.0
2014-11-11 12:40:00,40.31,40.34,40.31,40.33,28900.0,37.2571,37.2848,37.2571,37.2756,28900.0
2014-11-11 12:45:00,40.33,40.35,40.31,40.34,33000.0,37.2756,37.2941,37.2571,37.2848,33000.0
2014-11-11 12:50:00,40.34,40.36,40.32,40.34,30700.0,37.2848,37.3033,37.2663,37.2848,30700.0
2014-11-11 12:55:00,40.33,40.36,40.33,40.33,41300.0,37.2756,37.3033,37.2756,37.2756,41300.0
2014-11-11 13:00:00,40.34,40.36,40.33,40.33,48900.0,37.2848,37.3033,37.2756,37.2756,48900.0
2014-11-11 13:05:00,40.33,40.34,40.28,40.3,118000.0,37.2756,37.2848,37.2294,37.2479,118000.0
2014-11-11 13:10:00,40.3,40.32,40.3,40.3,73200.0,37.2479,37.2663,37.2479,37.2479,73200.0
2014-11-11 13:15:00,40.29,40.33,40.27,40.32,59500.0,37.2386,37.2756,37.2201,37.2663,59500.0
2014-11-11 13:20:00,40.32,40.35,40.31,40.34,10000.0,37.2663,37.2941,37.2571,37.2848,10000.0
2014-11-11 13:25:00,40.34,40.38,40.34,40.38,30700.0,37.2848,37.3218,37.2848,37.3218,30700.0
2014-11-11 13:30:00,40.37,40.41,40.35,40.41,69500.0,37.3126,37.3495,37.2941,37.3495,69500.0
2014-11-11 13:35:00,40.4,40.43,40.37,40.37,34500.0,37.3403,37.368,37.3126,37.3126,34500.0
2014-11-11 13:40:00,40.37,40.43,40.36,40.38,81600.0,37.3126,37.368,37.3033,37.3218,81600.0
2014-11-11 13:45:00,40.38,40.39,40.36,40.38,22600.0,37.3218,37.331,37.3033,37.3218,22600.0
2014-11-11 13:50:00,40.38,40.41,40.38,40.41,55000.0,37.3218,37.3495,37.3218,37.3495,55000.0
2014-11-11 13:55:00,40.41,40.49,40.39,40.46,67200.0,37.3495,37.4235,37.331,37.3957,67200.0
2014-11-11 14:00:00,40.46,40.47,40.4,40.4,31900.0,37.3957,37.405,37.3403,37.3403,31900.0
2014-11-11 14:05:00,40.4,40.4,40.36,40.37,23600.0,37.3403,37.3403,37.3033,37.3126,23600.0
2014-11-11 14:10:00,40.37,40.41,40.37,40.39,18400.0,37.3126,37.3495,37.3126,37.331,18400.0
2014-11-11 14:15:00,40.39,40.41,40.37,40.4,25100.0,37.331,37.3495,37.3126,37.3403,25100.0
2014-11-11 14:20:00,40.39,40.41,40.36,40.37,36100.0,37.331,37.3495,37.3033,37.3126,36100.0
2014-11-11 14:25:00,40.36,40.38,40.35,40.36,31500.0,37.3033,37.3218,37.2941,37.3033,31500.0
2014-11-11 14:30:00,40.36,40.38,40.35,40.38,23800.0,37.3033,37.3218,37.2941,37.3218,23800.0
2014-11-11 14:35:00,40.37,40.4,40.37,40.4,39400.0,37.3126,37.3403,37.3126,37.3403,39400.0
2014-11-11 14:40:00,40.39,40.42,40.39,40.41,20100.0,37.331,37.3588,37.331,37.3495,20100.0
2014-11-11 14:45:00,40.42,40.44,40.4,40.4,57400.0,37.3588,37.3772,37.3403,37.3403,57400.0
2014-11-11 14:50:00,40.4,40.42,40.37,40.39,57100.0,37.3403,37.3588,37.3126,37.331,57100.0
2014-11-11 14:55:00,40.39,40.41,40.38,40.41,19100.0,37.331,37.3495,37.3218,37.3495,19100.0
2014-11-11 15:00:00,40.41,40.45,40.39,40.43,22000.0,37.3495,37.3865,37.331,37.368,22000.0
2014-11-11 15:05:00,40.43,40.43,40.39,40.39,47500.0,37.368,37.368,37.331,37.331,47500.0
2014-11-11 15:10:00,40.39,40.41,40.38,40.4,33900.0,37.331,37.3495,37.3218,37.3403,33900.0
2014-11-11 15:15:00,40.4,40.41,40.37,40.38,35700.0,37.3403,37.3495,37.3126,37.3218,35700.0
2014-11-11 15:20:00,40.38,40.4,40.37,40.38,12900.0,37.3218,37.3403,37.3126,37.3218,12900.0
2014-11-11 15:25:00,40.37,40.39,40.35,40.36,42400.0,37.3126,37.331,37.2941,37.3033,42400.0
2014-11-11 15:30:00,40.36,42.59,40.35,42.04,1136900.0,37.3033,39.3644,37.2941,38.8561,1136900.0
2014-11-11 15:35:00,42.05,42.95,41.55,42.77,3446000.0,38.8653,39.6972,38.4032,39.5308,3446000.0
2014-11-11 15:40:00,42.78,42.9,42.26,42.53,2577600.0,39.54,39.6509,39.0594,39.309,2577600.0
2014-11-11 15:45:00,42.53,43.24,42.4,42.71,2524500.0,39.309,39.9652,39.1888,39.4753,2524500.0
2014-11-11 15:50:00,42.7,43.56,42.7,43.49,2507800.0,39.4661,40.261,39.4661,40.1963,2507800.0
2014-11-11 15:55:00,43.49,44.13,43.49,43.77,2484300.0,40.1963,40.7878,40.1963,40.4551,2484300.0
2014-11-12 09:30:00,43.9,43.96,43.44,43.6,1472400.0,40.5752,40.6307,40.15,40.2979,1472400.0
2014-11-12 09:35:00,43.57,43.6,42.87,42.97,1068000.0,40.2702,40.2979,39.6232,39.7156,1068000.0
2014-11-12 09:40:00,42.97,43.35,42.79,43.1,1499900.0,39.7156,40.0669,39.5493,39.8358,1499900.0
2014-11-12 09:45:00,43.1,43.1,42.65,42.75,397100.0,39.8358,39.8358,39.4199,39.5123,397100.0
2014-11-12 09:50:00,42.76,42.91,42.57,42.77,331700.0,39.5215,39.6602,39.3459,39.5308,331700.0
2014-11-12 09:55:00,42.77,43.37,42.67,42.73,529200.0,39.5308,40.0853,39.4384,39.4938,529200.0
2014-11-12 10:00:00,42.73,43.3,42.7,43.17,1074300.0,39.4938,40.0206,39.4661,39.9005,1074300.0
2014-11-12 10:05:00,43.17,43.26,43.0,43.19,379700.0,39.9005,39.9837,39.7434,39.919,379700.0
2014-11-12 10:10:00,43.2,43.5,43.18,43.5,427800.0,39.9282,40.2055,39.9097,40.2055,427800.0
2014-11-12 10:15:00,43.5,43.65,43.09,43.19,580200.0,40.2055,40.3441,39.8266,39.919,580200.0
2014-11-12 10:20:00,43.19,43.19,42.89,42.99,321200.0,39.919,39.919,39.6417,39.7341,321200.0
2014-11-12 10:25:00,43.0,43.0,42.81,42.95,125000.0,39.7434,39.7434,39.5678,39.6972,125000.0
2014-11-12 10:30:00,42.95,42.98,42.87,42.92,130300.0,39.6972,39.7249,39.6232,39.6694,130300.0
2014-11-12 10:35:00,42.92,43.1,42.92,42.93,549000.0,39.6694,39.8358,39.6694,39.6787,549000.0
2014-11-12 10:40:00,42.93,43.05,42.88,43.02,112300.0,39.6787,39.7896,39.6325,39.7619,112300.0
2014-11-12 10:45:00,43.02,43.03,42.82,43.03,230200.0,39.7619,39.7711,39.577,39.7711,230200.0
2014-11-12 10:50:00,43.03,43.28,43.03,43.17,385400.0,39.7711,40.0022,39.7711,39.9005,385400.0
2014-11-12 10:55:00,43.18,43.42,43.18,43.25,423500.0,39.9097,40.1316,39.9097,39.9744,423500.0
2014-11-12 11:00:00,43.23,43.37,43.21,43.33,207700.0,39.9559,40.0853,39.9375,40.0484,207700.0
2014-11-12 11:05:00,43.32,43.5,43.32,43.38,283100.0,40.0391,40.2055,40.0391,40.0946,283100.0
2014-11-12 11:10:00,43.37,43.44,43.29,43.3,247700.0,40.0853,40.15,40.0114,40.0206,247700.0
2014-11-12 11:15:00,43.3,43.41,43.28,43.35,138900.0,40.0206,40.1223,40.0022,40.0669,138900.0
2014-11-12 11:20:00,43.35,43.4,43.34,43.36,67700.0,40.0669,40.1131,40.0576,40.0761,67700.0
2014-11-12 11:25:00,43.36,43.4,43.31,43.38,191800.0,40.0761,40.1131,40.0299,40.0946,191800.0
2014-11-12 11:30:00,43.39,43.39,43.04,43.2,273700.0,40.1038,40.1038,39.7803,39.9282,273700.0
2014-11-12 11:35:00,43.2,43.23,43.17,43.22,83800.0,39.9282,39.9559,39.9005,39.9467,83800.0
2014-11-12 11:40:00,43.22,43.23,42.98,43.06,286200.0,39.9467,39.9559,39.7249,39.7988,286200.0
2014-11-12 11:45:00,43.06,43.06,42.91,42.99,137200.0,39.7988,39.7988,39.6602,39.7341,137200.0
2014-11-12 11:50:00,42.98,43.14,42.96,43.08,175900.0,39.7249,39.8728,39.7064,39.8173,175900.0
2014-11-12 11:55:00,43.07,43.09,43.02,43.02,52500.0,39.8081,39.8266,39.7619,39.7619,52500.0
2014-11-12 12:00:00,43.02,43.06,42.94,42.98,90700.0,39.7619,39.7988,39.6879,39.7249,90700.0
2014-11-12 12:05:00,42.99,43.19,42.99,43.11,108400.0,39.7341,39.919,39.7341,39.845,108400.0
2014-11-12 12:10:00,43.12,43.14,43.1,43.11,28200.0,39.8543,39.8728,39.8358,39.845,28200.0
2014-11-12 12:15:00,43.11,43.11,42.95,42.96,293500.0,39.845,39.845,39.6972,39.7064,293500.0
2014-11-12 12:20:00,42.96,43.04,42.92,43.0,111100.0,39.7064,39.7803,39.6694,39.7434,111100.0
2014-11-12 12:25:00,43.0,43.0,42.96,43.0,61300.0,39.7434,39.7434,39.7064,39.7434,61300.0
2014-11-12 12:30:00,43.0,43.0,42.97,42.99,76200.0,39.7434,39.7434,39.7156,39.7341,76200.0
2014-11-12 12:35:00,42.99,43.02,42.98,43.0,196200.0,39.7341,39.7619,39.7249,39.7434,196200.0
2014-11-12 12:40:00,43.0,43.0,42.9,42.95,139400.0,39.7434,39.7434,39.6509,39.6972,139400.0
2014-11-12 12:45:00,42.96,42.96,42.81,42.83,113600.0,39.7064,39.7064,39.5678,39.5862,113600.0
2014-11-12 12:50:00,42.84,42.87,42.71,42.75,252000.0,39.5955,39.6232,39.4753,39.5123,252000.0
2014-11-12 12:55:00,42.75,42.95,42.75,42.93,376000.0,39.5123,39.6972,39.5123,39.6787,376000.0
2014-11-12 13:00:00,42.94,43.0,42.92,42.99,542500.0,39.6879,39.7434,39.6694,39.7341,542500.0
2014-11-12 13:05:00,42.98,43.01,42.97,43.0,223500.0,39.7249,39.7526,39.7156,39.7434,223500.0
2014-11-12 13:10:00,43.0,43.01,42.84,42.91,101900.0,39.7434,39.7526,39.5955,39.6602,101900.0
2014-11-12 13:15:00,42.91,42.92,42.84,42.91,43400.0,39.6602,39.6694,39.5955,39.6602,43400.0
2014-11-12 13:20:00,42.91,42.97,42.91,42.97,55700.0,39.6602,39.7156,39.6602,39.7156,55700.0
2014-11-12 13:25:00,42.97,42.98,42.89,42.97,97800.0,39.7156,39.7249,39.6417,39.7156,97800.0
2014-11-12 13:30:00,42.96,43.0,42.94,42.99,38600.0,39.7064,39.7434,39.6879,39.7341,38600.0
2014-11-12 13:35:00,42.99,43.0,42.95,42.99,19800.0,39.7341,39.7434,39.6972,39.7341,19800.0
2014-11-12 13:40:00,42.99,42.99,42.91,42.91,32700.0,39.7341,39.7341,39.6602,39.6602,32700.0
2014-11-12 13:45:00,42.91,42.94,42.86,42.88,45600.0,39.6602,39.6879,39.614,39.6325,45600.0
2014-11-12 13:50:00,42.88,42.94,42.87,42.92,35900.0,39.6325,39.6879,39.6232,39.6694,35900.0
2014-11-12 13:55:00,42.91,42.98,42.91,42.98,170900.0,39.6602,39.7249,39.6602,39.7249,170900.0
2014-11-12 14:00:00,42.99,43.0,42.95,42.98,109700.0,39.7341,39.7434,39.6972,39.7249,109700.0
2014-11-12 14:05:00,42.97,43.0,42.96,42.98,164800.0,39.7156,39.7434,39.7064,39.7249,164800.0
2014-11-12 14:10:00,42.98,42.98,42.9,42.96,72800.0,39.7249,39.7249,39.6509,39.7064,72800.0
2014-11-12 14:15:00,42.97,43.0,42.96,42.98,30100.0,39.7156,39.7434,39.7064,39.7249,30100.0
2014-11-12 14:20:00,42.98,42.98,42.88,42.89,91600.0,39.7249,39.7249,39.6325,39.6417,91600.0
2014-11-12 14:25:00,42.89,42.96,42.89,42.95,61600.0,39.6417,39.7064,39.6417,39.6972,61600.0
2014-11-12 14:30:00,42.95,42.97,42.92,42.93,118100.0,39.6972,39.7156,39.6694,39.6787,118100.0
2014-11-12 14:35:00,42.93,42.93,42.82,42.84,296100.0,39.6787,39.6787,39.577,39.5955,296100.0
2014-11-12 14:40:00,42.84,42.84,42.77,42.8,170100.0,39.5955,39.5955,39.5308,39.5585,170100.0
2014-11-12 14:45:00,42.8,42.9,42.79,42.9,107800.0,39.5585,39.6509,39.5493,39.6509,107800.0
2014-11-12 14:50:00,42.9,42.95,42.83,42.94,80900.0,39.6509,39.6972,39.5862,39.6879,80900.0
2014-11-12 14:55:00,42.94,43.0,42.94,42.98,106300.0,39.6879,39.7434,39.6879,39.7249,106300.0
2014-11-12 15:00:00,42.98,43.09,42.94,43.06,400300.0,39.7249,39.8266,39.6879,39.7988,400300.0
2014-11-12 15:05:00,43.06,43.07,42.98,43.04,118600.0,39.7988,39.8081,39.7249,39.7803,118600.0
2014-11-12 15:10:00,43.03,43.05,42.95,42.95,86000.0,39.7711,39.7896,39.6972,39.6972,86000.0
2014-11-12 15:15:00,42.96,42.96,42.87,42.89,76000.0,39.7064,39.7064,39.6232,39.6417,76000.0
2014-11-12 15:20:00,42.89,42.94,42.88,42.92,73100.0,39.6417,39.6879,39.6325,39.6694,73100.0
2014-11-12 15:25:00,42.93,42.95,42.84,42.85,96300.0,39.6787,39.6972,39.5955,39.6047,96300.0
2014-11-12 15:30:00,42.86,42.93,42.85,42.88,146500.0,39.614,39.6787,39.6047,39.6325,146500.0
2014-11-12 15:35:00,42.88,42.93,42.8,42.91,256400.0,39.6325,39.6787,39.5585,39.6602,256400.0
2014-11-12 15:40:00,42.91,42.95,42.91,42.95,145300.0,39.6602,39.6972,39.6602,39.6972,145300.0
2014-11-12 15:45:00,42.94,42.95,42.85,42.88,311200.0,39.6879,39.6972,39.6047,39.6325,311200.0
2014-11-12 15:50:00,42.87,42.88,42.71,42.76,498500.0,39.6232,39.6325,39.4753,39.5215,498500.0
2014-11-12 15:55:00,42.76,42.79,42.63,42.64,631400.0,39.5215,39.5493,39.4014,39.4106,631400.0
2014-11-13 09:30:00,42.66,43.05,42.66,42.83,210900.0,39.4291,39.7896,39.4291,39.5862,210900.0
2014-11-13 09:35:00,42.83,42.99,42.65,42.75,168700.0,39.5862,39.7341,39.4199,39.5123,168700.0
2014-11-13 09:40:00,42.76,42.86,42.61,42.79,70400.0,39.5215,39.614,39.3829,39.5493,70400.0
2014-11-13 09:45:00,42.8,42.93,42.79,42.9,57900.0,39.5585,39.6787,39.5493,39.6509,57900.0
2014-11-13 09:50:00,42.91,42.97,42.9,42.92,118300.0,39.6602,39.7156,39.6509,39.6694,118300.0
2014-11-13 09:55:00,42.92,43.15,42.92,43.15,202100.0,39.6694,39.882,39.6694,39.882,202100.0
2014-11-13 10:00:00,43.15,43.19,43.09,43.17,144000.0,39.882,39.919,39.8266,39.9005,144000.0
2014-11-13 10:05:00,43.17,43.19,43.09,43.1,105100.0,39.9005,39.919,39.8266,39.8358,105100.0
2014-11-13 10:10:00,43.1,43.15,42.78,42.89,318500.0,39.8358,39.882,39.54,39.6417,318500.0
2014-11-13 10:15:00,42.88,42.98,42.86,42.97,182000.0,39.6325,39.7249,39.614,39.7156,182000.0
2014-11-13 10:20:00,42.98,43.07,42.97,43.06,111300.0,39.7249,39.8081,39.7156,39.7988,111300.0
2014-11-13 10:25:00,43.06,43.13,43.0,43.05,184700.0,39.7988,39.8635,39.7434,39.7896,184700.0
2014-11-13 10:30:00,43.05,43.29,43.05,43.23,131700.0,39.7896,40.0114,39.7896,39.9559,131700.0
2014-11-13 10:35:00,43.23,43.24,43.17,43.22,63300.0,39.9559,39.9652,39.9005,39.9467,63300.0
2014-11-13 10:40:00,43.22,43.22,43.12,43.14,57500.0,39.9467,39.9467,39.8543,39.8728,57500.0
2014-11-13 10:45:00,43.14,43.17,43.09,43.13,94300.0,39.8728,39.9005,39.8266,39.8635,94300.0
2014-11-13 10:50:00,43.13,43.15,43.12,43.14,28500.0,39.8635,39.882,39.8543,39.8728,28500.0
2014-11-13 10:55:00,43.15,43.17,43.1,43.1,54200.0,39.882,39.9005,39.8358,39.8358,54200.0
2014-11-13 11:00:00,43.15,43.15,43.06,43.11,59400.0,39.882,39.882,39.7988,39.845,59400.0
2014-11-13 11:05:00,43.1,43.11,43.05,43.06,58300.0,39.8358,39.845,39.7896,39.7988,58300.0
2014-11-13 11:10:00,43.05,43.06,43.02,43.06,26900.0,39.7896,39.7988,39.7619,39.7988,26900.0
2014-11-13 11:15:00,43.05,43.07,43.01,43.07,51900.0,39.7896,39.8081,39.7526,39.8081,51900.0
2014-11-13 11:20:00,43.07,43.13,43.06,43.1,47300.0,39.8081,39.8635,39.7988,39.8358,47300.0
2014-11-13 11:25:00,43.09,43.13,43.09,43.11,21800.0,39.8266,39.8635,39.8266,39.845,21800.0
2014-11-13 11:30:00,43.11,43.12,42.99,42.99,46700.0,39.845,39.8543,39.7341,39.7341,46700.0
2014-11-13 11:35:00,42.99,42.99,42.88,42.89,44800.0,39.7341,39.7341,39.6325,39.6417,44800.0
2014-11-13 11:40:00,42.89,42.91,42.87,42.89,28300.0,39.6417,39.6602,39.6232,39.6417,28300.0
2014-11-13 11:45:00,42.89,42.99,42.88,42.99,39000.0,39.6417,39.7341,39.6325,39.7341,39000.0
2014-11-13 11:50:00,42.98,42.98,42.95,42.96,31000.0,39.7249,39.7249,39.6972,39.7064,31000.0
2014-11-13 11:55:00,42.96,42.96,42.9,42.91,25400.0,39.7064,39.7064,39.6509,39.6602,25400.0
2014-11-13 12:00:00,42.91,42.92,42.88,42.9,25400.0,39.6602,39.6694,39.6325,39.6509,25400.0
2014-11-13 12:05:00,42.9,43.02,42.89,42.95,56800.0,39.6509,39.7619,39.6417,39.6972,56800.0
2014-11-13 12:10:00,42.95,43.0,42.95,43.0,17400.0,39.6972,39.7434,39.6972,39.7434,17400.0
2014-11-13 12:15:00,43.0,43.09,43.0,43.09,53500.0,39.7434,39.8266,39.7434,39.8266,53500.0
2014-11-13 12:20:00,43.08,43.08,42.95,42.96,43400.0,39.8173,39.8173,39.6972,39.7064,43400.0
2014-11-13 12:25:00,42.96,43.04,42.95,43.0,34200.0,39.7064,39.7803,39.6972,39.7434,34200.0
2014-11-13 12:30:00,43.01,43.04,42.98,42.99,37500.0,39.7526,39.7803,39.7249,39.7341,37500.0
2014-11-13 12:35:00,42.98,43.01,42.98,42.98,44800.0,39.7249,39.7526,39.7249,39.7249,44800.0
2014-11-13 12:40:00,42.98,43.05,42.97,43.05,37500.0,39.7249,39.7896,39.7156,39.7896,37500.0
2014-11-13 12:45:00,43.06,43.09,43.05,43.09,16700.0,39.7988,39.8266,39.7896,39.8266,16700.0
2014-11-13 12:50:00,43.09,43.09,43.02,43.05,58800.0,39.8266,39.8266,39.7619,39.7896,58800.0
2014-11-13 12:55:00,43.06,43.1,43.02,43.02,30100.0,39.7988,39.8358,39.7619,39.7619,30100.0
2014-11-13 13:00:00,43.02,43.09,43.02,43.07,33600.0,39.7619,39.8266,39.7619,39.8081,33600.0
2014-11-13 13:05:00,43.06,43.07,42.96,42.99,41100.0,39.7988,39.8081,39.7064,39.7341,41100.0
2014-11-13 13:10:00,42.99,43.03,42.98,43.0,33300.0,39.7341,39.7711,39.7249,39.7434,33300.0
2014-11-13 13:15:00,43.0,43.05,42.98,42.98,29800.0,39.7434,39.7896,39.7249,39.7249,29800.0
2014-11-13 13:20:00,42.98,42.99,42.85,42.86,59600.0,39.7249,39.7341,39.6047,39.614,59600.0
2014-11-13 13:25:00,42.86,42.94,42.86,42.92,26900.0,39.614,39.6879,39.614,39.6694,26900.0
2014-11-13 13:30:00,42.92,42.95,42.88,42.89,177500.0,39.6694,39.6972,39.6325,39.6417,177500.0
2014-11-13 13:35:00,42.89,42.93,42.88,42.91,75900.0,39.6417,39.6787,39.6325,39.6602,75900.0
2014-11-13 13:40:00,42.91,43.02,42.9,43.02,11500.0,39.6602,39.7619,39.6509,39.7619,11500.0
2014-11-13 13:45:00,43.02,43.04,42.97,43.02,49600.0,39.7619,39.7803,39.7156,39.7619,49600.0
2014-11-13 13:50:00,43.03,43.04,42.97,42.98,41700.0,39.7711,39.7803,39.7156,39.7249,41700.0
2014-11-13 13:55:00,42.98,43.06,42.98,43.05,38600.0,39.7249,39.7988,39.7249,39.7896,38600.0
2014-11-13 14:00:00,43.05,43.07,43.05,43.07,15400.0,39.7896,39.8081,39.7896,39.8081,15400.0
2014-11-13 14:05:00,43.07,43.07,43.05,43.07,24700.0,39.8081,39.8081,39.7896,39.8081,24700.0
2014-11-13 14:10:00,43.07,43.07,43.05,43.06,57000.0,39.8081,39.8081,39.7896,39.7988,57000.0
2014-11-13 14:15:00,43.05,43.1,43.05,43.1,18500.0,39.7896,39.8358,39.7896,39.8358,18500.0
2014-11-13 14:20:00,43.1,43.1,43.05,43.05,21200.0,39.8358,39.8358,39.7896,39.7896,21200.0
2014-11-13 14:25:00,43.05,43.07,43.05,43.05,57300.0,39.7896,39.8081,39.7896,39.7896,57300.0
2014-11-13 14:30:00,43.05,43.06,43.01,43.01,142100.0,39.7896,39.7988,39.7526,39.7526,142100.0
2014-11-13 14:35:00,43.01,43.02,43.01,43.01,79200.0,39.7526,39.7619,39.7526,39.7526,79200.0
2014-11-13 14:40:00,43.01,43.09,43.01,43.05,108500.0,39.7526,39.8266,39.7526,39.7896,108500.0
2014-11-13 14:45:00,43.06,43.08,43.06,43.06,18300.0,39.7988,39.8173,39.7988,39.7988,18300.0
2014-11-13 14:50:00,43.06,43.07,43.05,43.06,39900.0,39.7988,39.8081,39.7896,39.7988,39900.0
2014-11-13 14:55:00,43.06,43.09,43.05,43.05,66400.0,39.7988,39.8266,39.7896,39.7896,66400.0
2014-11-13 15:00:00,43.06,43.09,43.05,43.09,32500.0,39.7988,39.8266,39.7896,39.8266,32500.0
2014-11-13 15:05:00,43.09,43.14,43.08,43.13,33100.0,39.8266,39.8728,39.8173,39.8635,33100.0
2014-11-13 15:10:00,43.13,43.13,43.09,43.09,41400.0,39.8635,39.8635,39.8266,39.8266,41400.0
2014-11-13 15:15:00,43.09,43.1,43.09,43.09,21200.0,39.8266,39.8358,39.8266,39.8266,21200.0
2014-11-13 15:20:00,43.09,43.11,43.08,43.11,47700.0,39.8266,39.845,39.8173,39.845,47700.0
2014-11-13 15:25:00,43.11,43.16,43.05,43.05,70600.0,39.845,39.8912,39.7896,39.7896,70600.0
2014-11-13 15:30:00,43.06,43.12,43.05,43.12,63200.0,39.7988,39.8543,39.7896,39.8543,63200.0
2014-11-13 15:35:00,43.12,43.2,43.12,43.14,146400.0,39.8543,39.9282,39.8543,39.8728,146400.0
2014-11-13 15:40:00,43.14,43.24,43.13,43.21,117400.0,39.8728,39.9652,39.8635,39.9375,117400.0
2014-11-13 15:45:00,43.21,43.22,43.18,43.18,113500.0,39.9375,39.9467,39.9097,39.9097,113500.0
2014-11-13 15:50:00,43.18,43.25,43.15,43.22,220300.0,39.9097,39.9744,39.882,39.9467,220300.0
2014-11-13 15:55:00,43.22,43.24,43.19,43.24,265800.0,39.9467,39.9652,39.919,39.9652,265800.0
2014-11-14 09:30:00,43.19,43.24,43.15,43.17,66600.0,39.919,39.9652,39.882,39.9005,66600.0
2014-11-14 09:35:00,43.17,43.45,43.17,43.42,63300.0,39.9005,40.1593,39.9005,40.1316,63300.0
2014-11-14 09:40:00,43.43,43.43,42.93,42.97,90100.0,40.1408,40.1408,39.6787,39.7156,90100.0
2014-11-14 09:45:00,42.96,43.13,42.96,43.05,70600.0,39.7064,39.8635,39.7064,39.7896,70600.0
2014-11-14 09:50:00,43.04,43.09,42.98,43.07,75800.0,39.7803,39.8266,39.7249,39.8081,75800.0
2014-11-14 09:55:00,43.06,43.08,42.86,42.9,54400.0,39.7988,39.8173,39.614,39.6509,54400.0
2014-11-14 10:00:00,42.94,43.1,42.94,43.09,46100.0,39.6879,39.8358,39.6879,39.8266,46100.0
2014-11-14 10:05:00,43.09,43.12,43.07,43.12,19600.0,39.8266,39.8543,39.8081,39.8543,19600.0
2014-11-14 10:10:00,43.13,43.22,43.12,43.2,23100.0,39.8635,39.9467,39.8543,39.9282,23100.0
2014-11-14 10:15:00,43.2,43.24,43.18,43.23,23300.0,39.9282,39.9652,39.9097,39.9559,23300.0
2014-11-14 10:20:00,43.23,43.29,43.21,43.25,28200.0,39.9559,40.0114,39.9375,39.9744,28200.0
2014-11-14 10:25:00,43.24,43.25,43.11,43.19,117000.0,39.9652,39.9744,39.845,39.919,117000.0
2014-11-14 10:30:00,43.2,43.2,43.11,43.11,15800.0,39.9282,39.9282,39.845,39.845,15800.0
2014-11-14 10:35:00,43.1,43.11,43.08,43.1,24200.0,39.8358,39.845,39.8173,39.8358,24200.0
2014-11-14 10:40:00,43.09,43.11,43.04,43.09,35500.0,39.8266,39.845,39.7803,39.8266,35500.0
2014-11-14 10:45:00,43.09,43.15,43.09,43.14,32100.0,39.8266,39.882,39.8266,39.8728,32100.0
2014-11-14 10:50:00,43.14,43.18,43.13,43.14,21400.0,39.8728,39.9097,39.8635,39.8728,21400.0
2014-11-14 10:55:00,43.13,43.14,43.1,43.11,25100.0,39.8635,39.8728,39.8358,39.845,25100.0
2014-11-14 11:00:00,43.11,43.15,43.11,43.14,14100.0,39.845,39.882,39.845,39.8728,14100.0
2014-11-14 11:05:00,43.14,43.16,43.11,43.12,12500.0,39.8728,39.8912,39.845,39.8543,12500.0
2014-11-14 11:10:00,43.12,43.12,43.03,43.04,23600.0,39.8543,39.8543,39.7711,39.7803,23600.0
2014-11-14 11:15:00,43.03,43.06,43.01,43.02,19200.0,39.7711,39.7988,39.7526,39.7619,19200.0
2014-11-14 11:20:00,43.07,43.11,43.05,43.08,60000.0,39.8081,39.845,39.7896,39.8173,60000.0
2014-11-14 11:25:00,43.07,43.07,43.03,43.04,15800.0,39.8081,39.8081,39.7711,39.7803,15800.0
2014-11-14 11:30:00,43.04,43.11,43.03,43.1,37300.0,39.7803,39.845,39.7711,39.8358,37300.0
2014-11-14 11:35:00,43.1,43.14,43.08,43.13,15500.0,39.8358,39.8728,39.8173,39.8635,15500.0
2014-11-14 11:40:00,43.12,43.14,43.11,43.11,18600.0,39.8543,39.8728,39.845,39.845,18600.0
2014-11-14 11:45:00,43.12,43.14,43.11,43.13,12500.0,39.8543,39.8728,39.845,39.8635,12500.0
2014-11-14 11:50:00,43.13,43.25,43.13,43.24,27500.0,39.8635,39.9744,39.8635,39.9652,27500.0
2014-11-14 11:55:00,43.24,43.24,43.22,43.22,13600.0,39.9652,39.9652,39.9467,39.9467,13600.0
2014-11-14 12:00:00,43.21,43.23,43.2,43.2,11600.0,39.9375,39.9559,39.9282,39.9282,11600.0
2014-11-14 12:05:00,43.2,43.21,43.17,43.18,11700.0,39.9282,39.9375,39.9005,39.9097,11700.0
2014-11-14 12:10:00,43.18,43.18,43.08,43.1,15700.0,39.9097,39.9097,39.8173,39.8358,15700.0
2014-11-14 12:15:00,43.1,43.11,43.08,43.1,10600.0,39.8358,39.845,39.8173,39.8358,10600.0
2014-11-14 12:20:00,43.09,43.11,43.09,43.11,3500.0,39.8266,39.845,39.8266,39.845,3500.0
2014-11-14 12:25:00,43.11,43.14,43.1,43.14,10700.0,39.845,39.8728,39.8358,39.8728,10700.0
2014-11-14 12:30:00,43.13,43.18,43.13,43.17,9600.0,39.8635,39.9097,39.8635,39.9005,9600.0
2014-11-14 12:35:00,43.16,43.23,43.16,43.21,32100.0,39.8912,39.9559,39.8912,39.9375,32100.0
2014-11-14 12:40:00,43.2,43.24,43.2,43.23,6600.0,39.9282,39.9652,39.9282,39.9559,6600.0
2014-11-14 12:45:00,43.23,43.23,43.2,43.2,10800.0,39.9559,39.9559,39.9282,39.9282,10800.0
2014-11-14 12:50:00,43.21,43.21,43.18,43.19,12300.0,39.9375,39.9375,39.9097,39.919,12300.0
2014-11-14 12:55:00,43.2,43.21,43.16,43.16,7200.0,39.9282,39.9375,39.8912,39.8912,7200.0
2014-11-14 13:00:00,43.16,43.17,43.13,43.15,18100.0,39.8912,39.9005,39.8635,39.882,18100.0
2014-11-14 13:05:00,43.14,43.18,43.14,43.16,33100.0,39.8728,39.9097,39.8728,39.8912,33100.0
2014-11-14 13:10:00,43.17,43.19,43.16,43.16,14700.0,39.9005,39.919,39.8912,39.8912,14700.0
2014-11-14 13:15:00,43.16,43.18,43.14,43.15,16000.0,39.8912,39.9097,39.8728,39.882,16000.0
2014-11-14 13:20:00,43.14,43.15,43.09,43.09,11500.0,39.8728,39.882,39.8266,39.8266,11500.0
2014-11-14 13:25:00,43.09,43.1,43.07,43.1,12200.0,39.8266,39.8358,39.8081,39.8358,12200.0
2014-11-14 13:30:00,43.09,43.1,43.08,43.09,21000.0,39.8266,39.8358,39.8173,39.8266,21000.0
2014-11-14 13:35:00,43.09,43.09,43.02,43.05,31500.0,39.8266,39.8266,39.7619,39.7896,31500.0
2014-11-14 13:40:00,43.04,43.06,43.04,43.05,5500.0,39.7803,39.7988,39.7803,39.7896,5500.0
2014-11-14 13:45:00,43.05,43.07,43.02,43.02,26000.0,39.7896,39.8081,39.7619,39.7619,26000.0
2014-11-14 13:50:00,43.02,43.03,43.0,43.0,14500.0,39.7619,39.7711,39.7434,39.7434,14500.0
2014-11-14 13:55:00,43.0,43.02,42.99,43.0,16800.0,39.7434,39.7619,39.7341,39.7434,16800.0
2014-11-14 14:00:00,43.0,43.0,42.96,42.96,7200.0,39.7434,39.7434,39.7064,39.7064,7200.0
2014-11-14 14:05:00,42.96,43.0,42.92,42.99,19700.0,39.7064,39.7434,39.6694,39.7341,19700.0
2014-11-14 14:10:00,42.98,42.99,42.98,42.98,3100.0,39.7249,39.7341,39.7249,39.7249,3100.0
2014-11-14 14:15:00,42.99,42.99,42.91,42.93,16500.0,39.7341,39.7341,39.6602,39.6787,16500.0
2014-11-14 14:20:00,42.93,42.97,42.93,42.96,9100.0,39.6787,39.7156,39.6787,39.7064,9100.0
2014-11-14 14:25:00,42.96,43.04,42.96,43.04,25500.0,39.7064,39.7803,39.7064,39.7803,25500.0
2014-11-14 14:30:00,43.04,43.06,43.0,43.0,15600.0,39.7803,39.7988,39.7434,39.7434,15600.0
2014-11-14 14:35:00,43.01,43.05,43.0,43.04,25000.0,39.7526,39.7896,39.7434,39.7803,25000.0
2014-11-14 14:40:00,43.03,43.04,43.02,43.02,13600.0,39.7711,39.7803,39.7619,39.7619,13600.0
2014-11-14 14:45:00,43.02,43.02,42.96,43.01,21300.0,39.7619,39.7619,39.7064,39.7526,21300.0
2014-11-14 14:50:00,43.01,43.02,42.98,42.98,17000.0,39.7526,39.7619,39.7249,39.7249,17000.0
2014-11-14 14:55:00,42.98,43.02,42.98,43.02,13800.0,39.7249,39.7619,39.7249,39.7619,13800.0
2014-11-14 15:00:00,43.02,43.04,43.01,43.02,17900.0,39.7619,39.7803,39.7526,39.7619,17900.0
2014-11-14 15:05:00,43.02,43.04,43.02,43.04,11600.0,39.7619,39.7803,39.7619,39.7803,11600.0
2014-11-14 15:10:00,43.03,43.04,43.0,43.01,30500.0,39.7711,39.7803,39.7434,39.7526,30500.0
2014-11-14 15:15:00,43.01,43.03,42.98,43.03,48000.0,39.7526,39.7711,39.7249,39.7711,48000.0
2014-11-14 15:20:00,43.02,43.04,43.02,43.04,15500.0,39.7619,39.7803,39.7619,39.7803,15500.0
2014-11-14 15:25:00,43.03,43.07,43.02,43.05,35000.0,39.7711,39.8081,39.7619,39.7896,35000.0
2014-11-14 15:30:00,43.05,43.11,43.05,43.09,34200.0,39.7896,39.845,39.7896,39.8266,34200.0
2014-11-14 15:35:00,43.11,43.13,43.09,43.09,40200.0,39.845,39.8635,39.8266,39.8266,40200.0
2014-11-14 15:40:00,43.09,43.14,43.04,43.13,108800.0,39.8266,39.8728,39.7803,39.8635,108800.0
2014-11-14 15:45:00,43.14,43.16,43.06,43.07,126700.0,39.8728,39.8912,39.7988,39.8081,126700.0
2014-11-14 15:50:00,43.07,43.11,43.07,43.08,72300.0,39.8081,39.845,39.8081,39.8173,72300.0
2014-11-14 15:55:00,43.08,43.14,43.08,43.14,187500.0,39.8173,39.8728,39.8173,39.8728,187500.0
2014-11-17 09:30:00,43.96,44.17,42.98,43.13,489800.0,40.6307,40.8248,39.7249,39.8635,489800.0
2014-11-17 09:35:00,43.13,43.55,43.13,43.48,190100.0,39.8635,40.2517,39.8635,40.187,190100.0
2014-11-17 09:40:00,43.48,43.74,43.35,43.57,292900.0,40.187,40.4273,40.0669,40.2702,292900.0
2014-11-17 09:45:00,43.57,44.26,43.55,44.21,278400.0,40.2702,40.9079,40.2517,40.8617,278400.0
2014-11-17 09:50:00,44.2,44.43,43.98,44.05,372100.0,40.8525,41.0651,40.6491,40.7138,372100.0
2014-11-17 09:55:00,44.05,44.2,43.91,43.95,298000.0,40.7138,40.8525,40.5844,40.6214,298000.0
2014-11-17 10:00:00,43.96,44.03,43.78,43.84,133300.0,40.6307,40.6954,40.4643,40.5197,133300.0
2014-11-17 10:05:00,43.84,43.84,43.68,43.77,106500.0,40.5197,40.5197,40.3719,40.4551,106500.0
2014-11-17 10:10:00,43.76,44.07,43.75,44.02,120500.0,40.4458,40.7323,40.4366,40.6861,120500.0
2014-11-17 10:15:00,44.01,44.13,44.01,44.13,121900.0,40.6769,40.7878,40.6769,40.7878,121900.0
2014-11-17 10:20:00,44.13,44.14,43.72,43.81,236800.0,40.7878,40.797,40.4088,40.492,236800.0
2014-11-17 10:25:00,43.81,43.84,43.58,43.59,131600.0,40.492,40.5197,40.2794,40.2887,131600.0
2014-11-17 10:30:00,43.6,43.69,43.6,43.69,67600.0,40.2979,40.3811,40.2979,40.3811,67600.0
2014-11-17 10:35:00,43.7,43.79,43.69,43.76,68200.0,40.3904,40.4735,40.3811,40.4458,68200.0
2014-11-17 10:40:00,43.76,43.87,43.75,43.85,125500.0,40.4458,40.5475,40.4366,40.529,125500.0
2014-11-17 10:45:00,43.84,43.9,43.79,43.89,53600.0,40.5197,40.5752,40.4735,40.566,53600.0
2014-11-17 10:50:00,43.88,44.0,43.86,43.97,81600.0,40.5567,40.6676,40.5382,40.6399,81600.0
2014-11-17 10:55:00,43.97,44.29,43.9,44.23,632400.0,40.6399,40.9357,40.5752,40.8802,632400.0
2014-11-17 11:00:00,44.23,44.23,44.0,44.05,322500.0,40.8802,40.8802,40.6676,40.7138,322500.0
2014-11-17 11:05:00,44.05,44.06,43.82,43.85,94200.0,40.7138,40.7231,40.5013,40.529,94200.0
2014-11-17 11:10:00,43.85,43.95,43.83,43.91,84300.0,40.529,40.6214,40.5105,40.5844,84300.0
2014-11-17 11:15:00,43.91,44.0,43.91,43.92,59400.0,40.5844,40.6676,40.5844,40.5937,59400.0
2014-11-17 11:20:00,43.92,43.92,43.77,43.77,56200.0,40.5937,40.5937,40.4551,40.4551,56200.0
2014-11-17 11:25:00,43.78,43.82,43.64,43.81,110600.0,40.4643,40.5013,40.3349,40.492,110600.0
2014-11-17 11:30:00,43.8,43.87,43.72,43.83,59400.0,40.4828,40.5475,40.4088,40.5105,59400.0
2014-11-17 11:35:00,43.84,43.9,43.72,43.77,57400.0,40.5197,40.5752,40.4088,40.4551,57400.0
2014-11-17 11:40:00,43.77,43.8,43.68,43.75,68500.0,40.4551,40.4828,40.3719,40.4366,68500.0
2014-11-17 11:45:00,43.75,43.85,43.73,43.85,162700.0,40.4366,40.529,40.4181,40.529,162700.0
2014-11-17 11:50:00,43.86,43.86,43.71,43.85,48600.0,40.5382,40.5382,40.3996,40.529,48600.0
2014-11-17 11:55:00,43.85,43.91,43.82,43.85,51100.0,40.529,40.5844,40.5013,40.529,51100.0
2014-11-17 12:00:00,43.86,43.96,43.85,43.95,57100.0,40.5382,40.6307,40.529,40.6214,57100.0
2014-11-17 12:05:00,43.95,43.97,43.9,43.93,48800.0,40.6214,40.6399,40.5752,40.6029,48800.0
2014-11-17 12:10:00,43.94,44.02,43.9,43.96,72800.0,40.6122,40.6861,40.5752,40.6307,72800.0
2014-11-17 12:15:00,43.96,44.01,43.91,43.97,48200.0,40.6307,40.6769,40.5844,40.6399,48200.0
2014-11-17 12:20:00,43.96,44.05,43.96,44.02,55600.0,40.6307,40.7138,40.6307,40.6861,55600.0
2014-11-17 12:25:00,44.02,44.05,43.96,44.02,62800.0,40.6861,40.7138,40.6307,40.6861,62800.0
2014-11-17 12:30:00,44.02,44.04,43.97,44.02,67600.0,40.6861,40.7046,40.6399,40.6861,67600.0
2014-11-17 12:35:00,44.02,44.19,43.93,44.11,323000.0,40.6861,40.8432,40.6029,40.7693,323000.0
2014-11-17 12:40:00,44.11,44.24,44.11,44.14,170900.0,40.7693,40.8895,40.7693,40.797,170900.0
2014-11-17 12:45:00,44.13,44.14,44.07,44.09,65300.0,40.7878,40.797,40.7323,40.7508,65300.0
2014-11-17 12:50:00,44.1,44.1,44.04,44.09,34400.0,40.7601,40.7601,40.7046,40.7508,34400.0
2014-11-17 12:55:00,44.09,44.17,44.09,44.11,67700.0,40.7508,40.8248,40.7508,40.7693,67700.0
2014-11-17 13:00:00,44.11,44.16,44.09,44.13,26900.0,40.7693,40.8155,40.7508,40.7878,26900.0
2014-11-17 13:05:00,44.12,44.2,44.12,44.2,40900.0,40.7785,40.8525,40.7785,40.8525,40900.0
2014-11-17 13:10:00,44.2,44.21,44.13,44.13,67900.0,40.8525,40.8617,40.7878,40.7878,67900.0
2014-11-17 13:15:00,44.13,44.19,44.09,44.17,108500.0,40.7878,40.8432,40.7508,40.8248,108500.0
2014-11-17 13:20:00,44.17,44.29,44.16,44.27,45200.0,40.8248,40.9357,40.8155,40.9172,45200.0
2014-11-17 13:25:00,44.28,44.28,44.13,44.15,133500.0,40.9264,40.9264,40.7878,40.8063,133500.0
2014-11-17 13:30:00,44.15,44.16,44.02,44.04,55400.0,40.8063,40.8155,40.6861,40.7046,55400.0
2014-11-17 13:35:00,44.04,44.1,44.0,44.07,32000.0,40.7046,40.7601,40.6676,40.7323,32000.0
2014-11-17 13:40:00,44.08,44.21,44.07,44.18,102800.0,40.7416,40.8617,40.7323,40.834,102800.0
2014-11-17 13:45:00,44.18,44.25,44.05,44.11,141300.0,40.834,40.8987,40.7138,40.7693,141300.0
2014-11-17 13:50:00,44.11,44.11,44.03,44.09,40200.0,40.7693,40.7693,40.6954,40.7508,40200.0
2014-11-17 13:55:00,44.09,44.15,44.09,44.11,36900.0,40.7508,40.8063,40.7508,40.7693,36900.0
2014-11-17 14:00:00,44.11,44.11,44.03,44.04,33400.0,40.7693,40.7693,40.6954,40.7046,33400.0
2014-11-17 14:05:00,44.04,44.06,44.04,44.05,31800.0,40.7046,40.7231,40.7046,40.7138,31800.0
2014-11-17 14:10:00,44.05,44.06,44.02,44.03,37100.0,40.7138,40.7231,40.6861,40.6954,37100.0
2014-11-17 14:15:00,44.02,44.04,44.0,44.04,41200.0,40.6861,40.7046,40.6676,40.7046,41200.0
2014-11-17 14:20:00,44.04,44.05,44.0,44.02,30200.0,40.7046,40.7138,40.6676,40.6861,30200.0
2014-11-17 14:25:00,44.02,44.05,44.02,44.03,31100.0,40.6861,40.7138,40.6861,40.6954,31100.0
2014-11-17 14:30:00,44.04,44.04,44.0,44.02,45700.0,40.7046,40.7046,40.6676,40.6861,45700.0
2014-11-17 14:35:00,44.03,44.09,44.03,44.07,86700.0,40.6954,40.7508,40.6954,40.7323,86700.0
2014-11-17 14:40:00,44.07,44.09,44.03,44.08,40300.0,40.7323,40.7508,40.6954,40.7416,40300.0
2014-11-17 14:45:00,44.08,44.12,44.07,44.1,79200.0,40.7416,40.7785,40.7323,40.7601,79200.0
2014-11-17 14:50:00,44.11,44.13,44.07,44.13,52200.0,40.7693,40.7878,40.7323,40.7878,52200.0
2014-11-17 14:55:00,44.13,44.18,44.11,44.14,70100.0,40.7878,40.834,40.7693,40.797,70100.0
2014-11-17 15:00:00,44.14,44.14,44.11,44.12,44100.0,40.797,40.797,40.7693,40.7785,44100.0
2014-11-17 15:05:00,44.12,44.14,44.05,44.06,88100.0,40.7785,40.797,40.7138,40.7231,88100.0
2014-11-17 15:10:00,44.05,44.05,43.98,44.02,111500.0,40.7138,40.7138,40.6491,40.6861,111500.0
2014-11-17 15:15:00,44.02,44.02,43.96,44.0,43000.0,40.6861,40.6861,40.6307,40.6676,43000.0
2014-11-17 15:20:00,44.0,44.06,43.99,44.04,92600.0,40.6676,40.7231,40.6584,40.7046,92600.0
2014-11-17 15:25:00,44.05,44.22,44.04,44.19,142100.0,40.7138,40.871,40.7046,40.8432,142100.0
2014-11-17 15:30:00,44.2,44.21,44.13,44.14,108800.0,40.8525,40.8617,40.7878,40.797,108800.0
2014-11-17 15:35:00,44.14,44.2,44.1,44.15,100500.0,40.797,40.8525,40.7601,40.8063,100500.0
2014-11-17 15:40:00,44.15,44.2,44.12,44.18,99300.0,40.8063,40.8525,40.7785,40.834,99300.0
2014-11-17 15:45:00,44.18,44.26,44.18,44.24,279500.0,40.834,40.9079,40.834,40.8895,279500.0
2014-11-17 15:50:00,44.24,44.25,44.18,44.2,101500.0,40.8895,40.8987,40.834,40.8525,101500.0
2014-11-17 15:55:00,44.2,44.25,44.2,44.22,303400.0,40.8525,40.8987,40.8525,40.871,303400.0
2014-11-18 09:30:00,44.88,44.94,44.47,44.49,330600.0,41.481,41.5364,41.102,41.1205,330600.0
2014-11-18 09:35:00,44.49,44.62,44.43,44.45,258600.0,41.1205,41.2407,41.0651,41.0835,258600.0
2014-11-18 09:40:00,44.45,44.45,43.78,43.81,292100.0,41.0835,41.0835,40.4643,40.492,292100.0
2014-11-18 09:45:00,43.81,44.12,43.8,43.99,216300.0,40.492,40.7785,40.4828,40.6584,216300.0
2014-11-18 09:50:00,43.99,44.12,43.97,44.03,142300.0,40.6584,40.7785,40.6399,40.6954,142300.0
2014-11-18 09:55:00,44.03,44.17,44.0,44.01,152500.0,40.6954,40.8248,40.6676,40.6769,152500.0
2014-11-18 10:00:00,44.02,44.05,43.93,43.97,96100.0,40.6861,40.7138,40.6029,40.6399,96100.0
2014-11-18 10:05:00,43.97,44.25,43.96,44.15,171200.0,40.6399,40.8987,40.6307,40.8063,171200.0
2014-11-18 10:10:00,44.15,44.16,43.7,43.71,289100.0,40.8063,40.8155,40.3904,40.3996,289100.0
2014-11-18 10:15:00,43.7,43.83,43.42,43.63,177100.0,40.3904,40.5105,40.1316,40.3257,177100.0
2014-11-18 10:20:00,43.63,43.67,43.53,43.6,103100.0,40.3257,40.3626,40.2332,40.2979,103100.0
2014-11-18 10:25:00,43.61,43.69,43.53,43.63,108300.0,40.3072,40.3811,40.2332,40.3257,108300.0
2014-11-18 10:30:00,43.64,43.85,43.51,43.51,150400.0,40.3349,40.529,40.2147,40.2147,150400.0
2014-11-18 10:35:00,43.53,43.68,43.5,43.65,56600.0,40.2332,40.3719,40.2055,40.3441,56600.0
2014-11-18 10:40:00,43.65,43.75,43.62,43.68,24000.0,40.3441,40.4366,40.3164,40.3719,24000.0
2014-11-18 10:45:00,43.68,43.7,43.55,43.59,45300.0,40.3719,40.3904,40.2517,40.2887,45300.0
2014-11-18 10:50:00,43.59,43.74,43.57,43.74,32200.0,40.2887,40.4273,40.2702,40.4273,32200.0
2014-11-18 10:55:00,43.74,43.85,43.72,43.76,49900.0,40.4273,40.529,40.4088,40.4458,49900.0
2014-11-18 11:00:00,43.75,43.76,43.63,43.64,47100.0,40.4366,40.4458,40.3257,40.3349,47100.0
2014-11-18 11:05:00,43.64,43.7,43.6,43.69,76200.0,40.3349,40.3904,40.2979,40.3811,76200.0
2014-11-18 11:10:00,43.68,43.71,43.65,43.7,32200.0,40.3719,40.3996,40.3441,40.3904,32200.0
2014-11-18 11:15:00,43.71,43.83,43.7,43.71,59400.0,40.3996,40.5105,40.3904,40.3996,59400.0
2014-11-18 11:20:00,43.72,43.72,43.66,43.67,21000.0,40.4088,40.4088,40.3534,40.3626,21000.0
2014-11-18 11:25:00,43.68,43.78,43.65,43.75,28600.0,40.3719,40.4643,40.3441,40.4366,28600.0
2014-11-18 11:30:00,43.75,43.77,43.7,43.76,16100.0,40.4366,40.4551,40.3904,40.4458,16100.0
2014-11-18 11:35:00,43.76,43.78,43.7,43.73,30500.0,40.4458,40.4643,40.3904,40.4181,30500.0
2014-11-18 11:40:00,43.72,43.75,43.7,43.74,25300.0,40.4088,40.4366,40.3904,40.4273,25300.0
2014-11-18 11:45:00,43.73,43.8,43.72,43.78,36200.0,40.4181,40.4828,40.4088,40.4643,36200.0
2014-11-18 11:50:00,43.79,43.98,43.77,43.95,92100.0,40.4735,40.6491,40.4551,40.6214,92100.0
2014-11-18 11:55:00,43.96,44.02,43.91,43.94,82700.0,40.6307,40.6861,40.5844,40.6122,82700.0
2014-11-18 12:00:00,43.94,44.17,43.94,44.12,107100.0,40.6122,40.8248,40.6122,40.7785,107100.0
2014-11-18 12:05:00,44.12,44.14,44.0,44.0,110900.0,40.7785,40.797,40.6676,40.6676,110900.0
2014-11-18 12:10:00,44.0,44.02,43.97,44.0,129400.0,40.6676,40.6861,40.6399,40.6676,129400.0
2014-11-18 12:15:00,44.0,44.05,43.99,44.0,45700.0,40.6676,40.7138,40.6584,40.6676,45700.0
2014-11-18 12:20:00,44.0,44.04,44.0,44.01,31200.0,40.6676,40.7046,40.6676,40.6769,31200.0
2014-11-18 12:25:00,44.01,44.03,43.99,44.03,30900.0,40.6769,40.6954,40.6584,40.6954,30900.0
2014-11-18 12:30:00,44.03,44.08,44.01,44.02,48100.0,40.6954,40.7416,40.6769,40.6861,48100.0
2014-11-18 12:35:00,44.01,44.02,43.63,43.92,230200.0,40.6769,40.6861,40.3257,40.5937,230200.0
2014-11-18 12:40:00,43.91,43.93,43.87,43.87,43400.0,40.5844,40.6029,40.5475,40.5475,43400.0
2014-11-18 12:45:00,43.87,43.91,43.85,43.88,25000.0,40.5475,40.5844,40.529,40.5567,25000.0
2014-11-18 12:50:00,43.89,43.91,43.84,43.85,47800.0,40.566,40.5844,40.5197,40.529,47800.0
2014-11-18 12:55:00,43.85,43.89,43.61,43.84,94500.0,40.529,40.566,40.3072,40.5197,94500.0
2014-11-18 13:00:00,43.84,43.92,43.84,43.87,62500.0,40.5197,40.5937,40.5197,40.5475,62500.0
2014-11-18 13:05:00,43.87,43.91,43.81,43.89,73200.0,40.5475,40.5844,40.492,40.566,73200.0
2014-11-18 13:10:00,43.9,43.92,43.81,43.9,37700.0,40.5752,40.5937,40.492,40.5752,37700.0
2014-11-18 13:15:00,43.9,43.9,43.81,43.85,72500.0,40.5752,40.5752,40.492,40.529,72500.0
2014-11-18 13:20:00,43.85,43.9,43.83,43.87,44900.0,40.529,40.5752,40.5105,40.5475,44900.0
2014-11-18 13:25:00,43.87,43.9,43.86,43.89,19000.0,40.5475,40.5752,40.5382,40.566,19000.0
2014-11-18 13:30:00,43.89,43.97,43.84,43.92,43500.0,40.566,40.6399,40.5197,40.5937,43500.0
2014-11-18 13:35:00,43.92,43.92,43.92,43.92,0.0,40.5937,40.5937,40.5937,40.5937,0.0
2014-11-18 13:40:00,43.3,43.89,43.19,43.35,161100.0,40.0206,40.566,39.919,40.0669,161100.0
2014-11-18 13:45:00,43.37,44.05,43.3,43.89,601700.0,40.0853,40.7138,40.0206,40.566,601700.0
2014-11-18 13:50:00,43.9,44.32,43.89,44.0,370000.0,40.5752,40.9634,40.566,40.6676,370000.0
2014-11-18 13:55:00,44.01,44.12,43.3,43.33,327600.0,40.6769,40.7785,40.0206,40.0484,327600.0
2014-11-18 14:00:00,43.33,43.58,43.03,43.35,354200.0,40.0484,40.2794,39.7711,40.0669,354200.0
2014-11-18 14:05:00,43.33,43.62,43.25,43.46,164000.0,40.0484,40.3164,39.9744,40.1685,164000.0
2014-11-18 14:10:00,43.46,43.5,43.28,43.5,151500.0,40.1685,40.2055,40.0022,40.2055,151500.0
2014-11-18 14:15:00,43.5,43.5,43.36,43.46,76000.0,40.2055,40.2055,40.0761,40.1685,76000.0
2014-11-18 14:20:00,43.46,43.46,43.16,43.32,230500.0,40.1685,40.1685,39.8912,40.0391,230500.0
2014-11-18 14:25:00,43.3,43.74,43.3,43.55,328100.0,40.0206,40.4273,40.0206,40.2517,328100.0
2014-11-18 14:30:00,43.56,43.58,43.47,43.54,197700.0,40.261,40.2794,40.1778,40.2425,197700.0
2014-11-18 14:35:00,43.54,43.81,43.53,43.73,172300.0,40.2425,40.492,40.2332,40.4181,172300.0
2014-11-18 14:40:00,43.74,43.86,43.69,43.71,130500.0,40.4273,40.5382,40.3811,40.3996,130500.0
2014-11-18 14:45:00,43.7,43.75,43.6,43.71,85000.0,40.3904,40.4366,40.2979,40.3996,85000.0
2014-11-18 14:50:00,43.7,43.83,43.62,43.83,101100.0,40.3904,40.5105,40.3164,40.5105,101100.0
2014-11-18 14:55:00,43.83,43.99,43.71,43.83,95300.0,40.5105,40.6584,40.3996,40.5105,95300.0
2014-11-18 15:00:00,43.81,43.82,43.72,43.82,52400.0,40.492,40.5013,40.4088,40.5013,52400.0
2014-11-18 15:05:00,43.83,43.85,43.76,43.8,146100.0,40.5105,40.529,40.4458,40.4828,146100.0
2014-11-18 15:10:00,43.8,43.95,43.7,43.78,135400.0,40.4828,40.6214,40.3904,40.4643,135400.0
2014-11-18 15:15:00,43.78,43.92,43.76,43.78,232600.0,40.4643,40.5937,40.4458,40.4643,232600.0
2014-11-18 15:20:00,43.79,44.04,43.79,43.9,186400.0,40.4735,40.7046,40.4735,40.5752,186400.0
2014-11-18 15:25:00,43.91,44.2,43.9,44.16,380700.0,40.5844,40.8525,40.5752,40.8155,380700.0
2014-11-18 15:30:00,44.16,44.25,44.13,44.16,308300.0,40.8155,40.8987,40.7878,40.8155,308300.0
2014-11-18 15:35:00,44.15,44.21,44.09,44.19,90000.0,40.8063,40.8617,40.7508,40.8432,90000.0
2014-11-18 15:40:00,44.19,44.36,44.16,44.36,177200.0,40.8432,41.0004,40.8155,41.0004,177200.0
2014-11-18 15:45:00,44.35,44.35,44.18,44.22,164700.0,40.9911,40.9911,40.834,40.871,164700.0
2014-11-18 15:50:00,44.22,44.33,44.07,44.15,271800.0,40.871,40.9726,40.7323,40.8063,271800.0
2014-11-18 15:55:00,44.15,44.27,44.12,44.19,974400.0,40.8063,40.9172,40.7785,40.8432,974400.0
2014-11-19 09:30:00,44.33,44.38,43.84,43.95,214700.0,40.9726,41.0189,40.5197,40.6214,214700.0
2014-11-19 09:35:00,43.95,44.35,43.95,44.35,80100.0,40.6214,40.9911,40.6214,40.9911,80100.0
2014-11-19 09:40:00,44.35,44.37,44.25,44.28,84600.0,40.9911,41.0096,40.8987,40.9264,84600.0
2014-11-19 09:45:00,44.27,44.28,44.2,44.2,68100.0,40.9172,40.9264,40.8525,40.8525,68100.0
2014-11-19 09:50:00,44.19,44.19,43.91,43.94,138700.0,40.8432,40.8432,40.5844,40.6122,138700.0
2014-11-19 09:55:00,43.94,43.96,43.86,43.95,171000.0,40.6122,40.6307,40.5382,40.6214,171000.0
2014-11-19 10:00:00,43.95,44.07,43.94,44.03,96300.0,40.6214,40.7323,40.6122,40.6954,96300.0
2014-11-19 10:05:00,44.04,44.05,43.9,43.95,95000.0,40.7046,40.7138,40.5752,40.6214,95000.0
2014-11-19 10:10:00,43.96,44.01,43.91,43.93,184800.0,40.6307,40.6769,40.5844,40.6029,184800.0
2014-11-19 10:15:00,43.92,43.95,43.86,43.88,282300.0,40.5937,40.6214,40.5382,40.5567,282300.0
2014-11-19 10:20:00,43.88,43.94,43.87,43.89,248800.0,40.5567,40.6122,40.5475,40.566,248800.0
2014-11-19 10:25:00,43.9,44.0,43.9,43.93,60400.0,40.5752,40.6676,40.5752,40.6029,60400.0
2014-11-19 10:30:00,43.93,44.04,43.91,44.0,105000.0,40.6029,40.7046,40.5844,40.6676,105000.0
2014-11-19 10:35:00,43.99,44.0,43.88,43.88,71500.0,40.6584,40.6676,40.5567,40.5567,71500.0
2014-11-19 10:40:00,43.88,43.9,43.82,43.87,93000.0,40.5567,40.5752,40.5013,40.5475,93000.0
2014-11-19 10:45:00,43.87,43.94,43.77,43.77,107000.0,40.5475,40.6122,40.4551,40.4551,107000.0
2014-11-19 10:50:00,43.77,43.81,43.73,43.8,119700.0,40.4551,40.492,40.4181,40.4828,119700.0
2014-11-19 10:55:00,43.8,43.81,43.72,43.76,79000.0,40.4828,40.492,40.4088,40.4458,79000.0
2014-11-19 11:00:00,43.76,43.8,43.73,43.8,60900.0,40.4458,40.4828,40.4181,40.4828,60900.0
2014-11-19 11:05:00,43.79,43.79,43.7,43.73,59900.0,40.4735,40.4735,40.3904,40.4181,59900.0
2014-11-19 11:10:00,43.73,43.74,43.7,43.72,78400.0,40.4181,40.4273,40.3904,40.4088,78400.0
2014-11-19 11:15:00,43.72,43.72,43.64,43.66,66500.0,40.4088,40.4088,40.3349,40.3534,66500.0
2014-11-19 11:20:00,43.65,43.74,43.62,43.72,34400.0,40.3441,40.4273,40.3164,40.4088,34400.0
2014-11-19 11:25:00,43.72,43.74,43.69,43.69,34900.0,40.4088,40.4273,40.3811,40.3811,34900.0
2014-11-19 11:30:00,43.7,43.79,43.69,43.76,20800.0,40.3904,40.4735,40.3811,40.4458,20800.0
2014-11-19 11:35:00,43.77,43.78,43.75,43.76,19000.0,40.4551,40.4643,40.4366,40.4458,19000.0
2014-11-19 11:40:00,43.77,43.81,43.75,43.76,25800.0,40.4551,40.492,40.4366,40.4458,25800.0
2014-11-19 11:45:00,43.76,43.77,43.67,43.68,47900.0,40.4458,40.4551,40.3626,40.3719,47900.0
2014-11-19 11:50:00,43.68,43.72,43.65,43.68,30600.0,40.3719,40.4088,40.3441,40.3719,30600.0
2014-11-19 11:55:00,43.69,43.71,43.64,43.7,18300.0,40.3811,40.3996,40.3349,40.3904,18300.0
2014-11-19 12:00:00,43.7,43.71,43.68,43.69,22500.0,40.3904,40.3996,40.3719,40.3811,22500.0
2014-11-19 12:05:00,43.69,43.71,43.68,43.7,27600.0,40.3811,40.3996,40.3719,40.3904,27600.0
2014-11-19 12:10:00,43.7,43.72,43.66,43.66,50900.0,40.3904,40.4088,40.3534,40.3534,50900.0
2014-11-19 12:15:00,43.67,43.75,43.66,43.75,18300.0,40.3626,40.4366,40.3534,40.4366,18300.0
2014-11-19 12:20:00,43.75,43.75,43.73,43.74,11400.0,40.4366,40.4366,40.4181,40.4273,11400.0
2014-11-19 12:25:00,43.73,43.74,43.7,43.7,19600.0,40.4181,40.4273,40.3904,40.3904,19600.0
2014-11-19 12:30:00,43.7,43.74,43.67,43.7,85200.0,40.3904,40.4273,40.3626,40.3904,85200.0
2014-11-19 12:35:00,43.7,43.71,43.67,43.69,25700.0,40.3904,40.3996,40.3626,40.3811,25700.0
2014-11-19 12:40:00,43.69,43.69,43.65,43.69,38100.0,40.3811,40.3811,40.3441,40.3811,38100.0
2014-11-19 12:45:00,43.68,43.7,43.67,43.68,24500.0,40.3719,40.3904,40.3626,40.3719,24500.0
2014-11-19 12:50:00,43.68,43.7,43.65,43.66,30200.0,40.3719,40.3904,40.3441,40.3534,30200.0
2014-11-19 12:55:00,43.65,43.68,43.65,43.68,17000.0,40.3441,40.3719,40.3441,40.3719,17000.0
2014-11-19 13:00:00,43.68,43.68,43.62,43.63,45300.0,40.3719,40.3719,40.3164,40.3257,45300.0
2014-11-19 13:05:00,43.63,43.64,43.59,43.6,17900.0,40.3257,40.3349,40.2887,40.2979,17900.0
2014-11-19 13:10:00,43.6,43.6,43.56,43.57,17300.0,40.2979,40.2979,40.261,40.2702,17300.0
2014-11-19 13:15:00,43.57,43.6,43.56,43.6,34200.0,40.2702,40.2979,40.261,40.2979,34200.0
2014-11-19 13:20:00,43.6,43.6,43.53,43.54,62600.0,40.2979,40.2979,40.2332,40.2425,62600.0
2014-11-19 13:25:00,43.54,43.56,43.5,43.51,42800.0,40.2425,40.261,40.2055,40.2147,42800.0
2014-11-19 13:30:00,43.5,43.52,43.47,43.49,39400.0,40.2055,40.224,40.1778,40.1963,39400.0
2014-11-19 13:35:00,43.5,43.5,43.34,43.35,146600.0,40.2055,40.2055,40.0576,40.0669,146600.0
2014-11-19 13:40:00,43.35,43.41,43.33,43.4,61200.0,40.0669,40.1223,40.0484,40.1131,61200.0
2014-11-19 13:45:00,43.41,43.45,43.4,43.4,30800.0,40.1223,40.1593,40.1131,40.1131,30800.0
2014-11-19 13:50:00,43.4,43.41,43.38,43.39,32600.0,40.1131,40.1223,40.0946,40.1038,32600.0
2014-11-19 13:55:00,43.39,43.41,43.34,43.4,35400.0,40.1038,40.1223,40.0576,40.1131,35400.0
2014-11-19 14:00:00,43.4,43.48,43.37,43.48,95500.0,40.1131,40.187,40.0853,40.187,95500.0
2014-11-19 14:05:00,43.48,43.51,43.4,43.41,65400.0,40.187,40.2147,40.1131,40.1223,65400.0
2014-11-19 14:10:00,43.4,43.43,43.4,43.41,41600.0,40.1131,40.1408,40.1131,40.1223,41600.0
2014-11-19 14:15:00,43.41,43.45,43.4,43.43,23000.0,40.1223,40.1593,40.1131,40.1408,23000.0
2014-11-19 14:20:00,43.42,43.42,43.32,43.33,25800.0,40.1316,40.1316,40.0391,40.0484,25800.0
2014-11-19 14:25:00,43.35,43.36,43.33,43.35,32500.0,40.0669,40.0761,40.0484,40.0669,32500.0
2014-11-19 14:30:00,43.35,43.38,43.3,43.35,157800.0,40.0669,40.0946,40.0206,40.0669,157800.0
2014-11-19 14:35:00,43.35,43.36,43.24,43.36,68100.0,40.0669,40.0761,39.9652,40.0761,68100.0
2014-11-19 14:40:00,43.35,43.35,43.26,43.26,124300.0,40.0669,40.0669,39.9837,39.9837,124300.0
2014-11-19 14:45:00,43.25,43.37,43.21,43.35,169700.0,39.9744,40.0853,39.9375,40.0669,169700.0
2014-11-19 14:50:00,43.37,43.72,43.33,43.4,227200.0,40.0853,40.4088,40.0484,40.1131,227200.0
2014-11-19 14:55:00,43.4,43.49,43.38,43.42,128800.0,40.1131,40.1963,40.0946,40.1316,128800.0
2014-11-19 15:00:00,43.42,43.43,43.42,43.43,21300.0,40.1316,40.1408,40.1316,40.1408,21300.0
2014-11-19 15:05:00,43.42,43.48,43.4,43.48,83900.0,40.1316,40.187,40.1131,40.187,83900.0
2014-11-19 15:10:00,43.48,43.55,43.47,43.52,58600.0,40.187,40.2517,40.1778,40.224,58600.0
2014-11-19 15:15:00,43.51,43.6,43.51,43.57,37000.0,40.2147,40.2979,40.2147,40.2702,37000.0
2014-11-19 15:20:00,43.58,43.62,43.55,43.57,53300.0,40.2794,40.3164,40.2517,40.2702,53300.0
2014-11-19 15:25:00,43.57,43.58,43.5,43.52,54400.0,40.2702,40.2794,40.2055,40.224,54400.0
2014-11-19 15:30:00,43.52,43.53,43.5,43.5,61200.0,40.224,40.2332,40.2055,40.2055,61200.0
2014-11-19 15:35:00,43.51,43.55,43.48,43.55,143900.0,40.2147,40.2517,40.187,40.2517,143900.0
2014-11-19 15:40:00,43.55,43.55,43.44,43.45,221400.0,40.2517,40.2517,40.15,40.1593,221400.0
2014-11-19 15:45:00,43.45,43.51,43.41,43.43,216900.0,40.1593,40.2147,40.1223,40.1408,216900.0
2014-11-19 15:50:00,43.43,43.43,43.4,43.41,119300.0,40.1408,40.1408,40.1131,40.1223,119300.0
2014-11-19 15:55:00,43.41,43.42,43.36,43.39,635100.0,40.1223,40.1316,40.0761,40.1038,635100.0
2014-11-20 09:30:00,42.91,42.98,42.76,42.81,143500.0,39.6602,39.7249,39.5215,39.5678,143500.0
2014-11-20 09:35:00,42.81,43.01,42.81,42.89,81900.0,39.5678,39.7526,39.5678,39.6417,81900.0
2014-11-20 09:40:00,42.9,42.97,42.87,42.87,83300.0,39.6509,39.7156,39.6232,39.6232,83300.0
2014-11-20 09:45:00,42.86,43.01,42.79,42.99,188000.0,39.614,39.7526,39.5493,39.7341,188000.0
2014-11-20 09:50:00,42.99,43.15,42.99,43.1,456000.0,39.7341,39.882,39.7341,39.8358,456000.0
2014-11-20 09:55:00,43.09,43.09,42.83,42.85,41500.0,39.8266,39.8266,39.5862,39.6047,41500.0
2014-11-20 10:00:00,42.85,43.0,42.83,42.94,49300.0,39.6047,39.7434,39.5862,39.6879,49300.0
2014-11-20 10:05:00,42.94,43.03,42.93,42.97,43600.0,39.6879,39.7711,39.6787,39.7156,43600.0
2014-11-20 10:10:00,42.98,42.98,42.92,42.94,61800.0,39.7249,39.7249,39.6694,39.6879,61800.0
2014-11-20 10:15:00,42.95,42.98,42.9,42.9,48800.0,39.6972,39.7249,39.6509,39.6509,48800.0
2014-11-20 10:20:00,42.91,42.91,42.87,42.89,53300.0,39.6602,39.6602,39.6232,39.6417,53300.0
2014-11-20 10:25:00,42.88,42.93,42.87,42.93,44200.0,39.6325,39.6787,39.6232,39.6787,44200.0
2014-11-20 10:30:00,42.93,43.0,42.92,42.98,38400.0,39.6787,39.7434,39.6694,39.7249,38400.0
2014-11-20 10:35:00,42.98,43.04,42.97,43.03,50600.0,39.7249,39.7803,39.7156,39.7711,50600.0
2014-11-20 10:40:00,43.03,43.04,42.97,43.04,61100.0,39.7711,39.7803,39.7156,39.7803,61100.0
2014-11-20 10:45:00,43.05,43.09,43.01,43.04,40400.0,39.7896,39.8266,39.7526,39.7803,40400.0
2014-11-20 10:50:00,43.04,43.06,43.01,43.02,29700.0,39.7803,39.7988,39.7526,39.7619,29700.0
2014-11-20 10:55:00,43.03,43.06,42.98,43.0,47600.0,39.7711,39.7988,39.7249,39.7434,47600.0
2014-11-20 11:00:00,43.0,43.04,42.99,43.02,33500.0,39.7434,39.7803,39.7341,39.7619,33500.0
2014-11-20 11:05:00,43.01,43.02,42.97,42.97,39400.0,39.7526,39.7619,39.7156,39.7156,39400.0
2014-11-20 11:10:00,42.97,43.09,42.96,43.08,41100.0,39.7156,39.8266,39.7064,39.8173,41100.0
2014-11-20 11:15:00,43.08,43.08,43.06,43.06,25100.0,39.8173,39.8173,39.7988,39.7988,25100.0
2014-11-20 11:20:00,43.07,43.13,43.06,43.1,35300.0,39.8081,39.8635,39.7988,39.8358,35300.0
2014-11-20 11:25:00,43.1,43.1,42.93,42.97,70000.0,39.8358,39.8358,39.6787,39.7156,70000.0
2014-11-20 11:30:00,42.96,43.01,42.95,42.99,25100.0,39.7064,39.7526,39.6972,39.7341,25100.0
2014-11-20 11:35:00,43.0,43.02,42.71,42.82,198500.0,39.7434,39.7619,39.4753,39.577,198500.0
2014-11-20 11:40:00,42.83,43.17,42.78,43.14,201200.0,39.5862,39.9005,39.54,39.8728,201200.0
2014-11-20 11:45:00,43.15,43.22,43.1,43.14,26000.0,39.882,39.9467,39.8358,39.8728,26000.0
2014-11-20 11:50:00,43.14,43.14,43.08,43.08,23200.0,39.8728,39.8728,39.8173,39.8173,23200.0
2014-11-20 11:55:00,43.08,43.16,43.02,43.16,60700.0,39.8173,39.8912,39.7619,39.8912,60700.0
2014-11-20 12:00:00,43.15,43.22,43.1,43.19,45500.0,39.882,39.9467,39.8358,39.919,45500.0
2014-11-20 12:05:00,43.19,43.19,43.08,43.12,34000.0,39.919,39.919,39.8173,39.8543,34000.0
2014-11-20 12:10:00,43.12,43.21,43.11,43.2,33700.0,39.8543,39.9375,39.845,39.9282,33700.0
2014-11-20 12:15:00,43.2,43.25,43.17,43.22,49200.0,39.9282,39.9744,39.9005,39.9467,49200.0
2014-11-20 12:20:00,43.22,43.26,43.21,43.23,61800.0,39.9467,39.9837,39.9375,39.9559,61800.0
2014-11-20 12:25:00,43.24,43.24,43.16,43.18,36700.0,39.9652,39.9652,39.8912,39.9097,36700.0
2014-11-20 12:30:00,43.16,43.17,43.14,43.15,23500.0,39.8912,39.9005,39.8728,39.882,23500.0
2014-11-20 12:35:00,43.14,43.15,43.08,43.08,24400.0,39.8728,39.882,39.8173,39.8173,24400.0
2014-11-20 12:40:00,43.09,43.09,42.97,42.99,60700.0,39.8266,39.8266,39.7156,39.7341,60700.0
2014-11-20 12:45:00,42.99,43.03,42.99,42.99,24800.0,39.7341,39.7711,39.7341,39.7341,24800.0
2014-11-20 12:50:00,43.0,43.01,42.99,43.01,16800.0,39.7434,39.7526,39.7341,39.7526,16800.0
2014-11-20 12:55:00,43.01,43.07,42.99,43.06,33400.0,39.7526,39.8081,39.7341,39.7988,33400.0
2014-11-20 13:00:00,43.07,43.1,43.06,43.06,26000.0,39.8081,39.8358,39.7988,39.7988,26000.0
2014-11-20 13:05:00,43.06,43.06,42.99,43.0,43300.0,39.7988,39.7988,39.7341,39.7434,43300.0
2014-11-20 13:10:00,43.0,43.03,42.99,43.02,33400.0,39.7434,39.7711,39.7341,39.7619,33400.0
2014-11-20 13:15:00,43.02,43.09,43.01,43.09,21900.0,39.7619,39.8266,39.7526,39.8266,21900.0
2014-11-20 13:20:00,43.09,43.09,43.05,43.07,18700.0,39.8266,39.8266,39.7896,39.8081,18700.0
2014-11-20 13:25:00,43.09,43.11,43.08,43.09,13700.0,39.8266,39.845,39.8173,39.8266,13700.0
2014-11-20 13:30:00,43.1,43.1,43.09,43.1,16600.0,39.8358,39.8358,39.8266,39.8358,16600.0
2014-11-20 13:35:00,43.09,43.1,43.06,43.07,24300.0,39.8266,39.8358,39.7988,39.8081,24300.0
2014-11-20 13:40:00,43.07,43.09,43.06,43.08,15600.0,39.8081,39.8266,39.7988,39.8173,15600.0
2014-11-20 13:45:00,43.09,43.1,43.08,43.1,22700.0,39.8266,39.8358,39.8173,39.8358,22700.0
2014-11-20 13:50:00,43.09,43.1,43.07,43.08,19000.0,39.8266,39.8358,39.8081,39.8173,19000.0
2014-11-20 13:55:00,43.07,43.08,42.99,43.01,80900.0,39.8081,39.8173,39.7341,39.7526,80900.0
2014-11-20 14:00:00,43.01,43.1,43.0,43.05,23200.0,39.7526,39.8358,39.7434,39.7896,23200.0
2014-11-20 14:05:00,43.05,43.06,42.99,43.01,30600.0,39.7896,39.7988,39.7341,39.7526,30600.0
2014-11-20 14:10:00,43.01,43.04,43.0,43.02,30300.0,39.7526,39.7803,39.7434,39.7619,30300.0
2014-11-20 14:15:00,43.02,43.06,42.98,43.0,31000.0,39.7619,39.7988,39.7249,39.7434,31000.0
2014-11-20 14:20:00,42.99,43.01,42.99,42.99,31400.0,39.7341,39.7526,39.7341,39.7341,31400.0
2014-11-20 14:25:00,42.99,43.02,42.96,42.96,27700.0,39.7341,39.7619,39.7064,39.7064,27700.0
2014-11-20 14:30:00,42.96,42.99,42.94,42.99,85800.0,39.7064,39.7341,39.6879,39.7341,85800.0
2014-11-20 14:35:00,42.99,43.0,42.96,42.98,38100.0,39.7341,39.7434,39.7064,39.7249,38100.0
2014-11-20 14:40:00,42.98,43.02,42.96,43.01,90300.0,39.7249,39.7619,39.7064,39.7526,90300.0
2014-11-20 14:45:00,43.0,43.03,43.0,43.02,33300.0,39.7434,39.7711,39.7434,39.7619,33300.0
2014-11-20 14:50:00,43.02,43.1,43.02,43.1,45400.0,39.7619,39.8358,39.7619,39.8358,45400.0
2014-11-20 14:55:00,43.09,43.1,43.03,43.04,45300.0,39.8266,39.8358,39.7711,39.7803,45300.0
2014-11-20 15:00:00,43.04,43.07,43.01,43.07,47100.0,39.7803,39.8081,39.7526,39.8081,47100.0
2014-11-20 15:05:00,43.08,43.09,43.01,43.05,72300.0,39.8173,39.8266,39.7526,39.7896,72300.0
2014-11-20 15:10:00,43.06,43.07,43.04,43.07,36400.0,39.7988,39.8081,39.7803,39.8081,36400.0
2014-11-20 15:15:00,43.07,43.09,43.07,43.09,30800.0,39.8081,39.8266,39.8081,39.8266,30800.0
2014-11-20 15:20:00,43.09,43.1,43.07,43.1,30000.0,39.8266,39.8358,39.8081,39.8358,30000.0
2014-11-20 15:25:00,43.1,43.11,43.09,43.1,85500.0,39.8358,39.845,39.8266,39.8358,85500.0
2014-11-20 15:30:00,43.1,43.11,43.05,43.07,81600.0,39.8358,39.845,39.7896,39.8081,81600.0
2014-11-20 15:35:00,43.08,43.15,43.08,43.15,76800.0,39.8173,39.882,39.8173,39.882,76800.0
2014-11-20 15:40:00,43.15,43.18,43.14,43.15,103500.0,39.882,39.9097,39.8728,39.882,103500.0
2014-11-20 15:45:00,43.16,43.18,43.08,43.08,134900.0,39.8912,39.9097,39.8173,39.8173,134900.0
2014-11-20 15:50:00,43.08,43.11,43.08,43.11,110200.0,39.8173,39.845,39.8173,39.845,110200.0
2014-11-20 15:55:00,43.11,43.17,43.11,43.15,194800.0,39.845,39.9005,39.845,39.882,194800.0
2014-11-21 09:30:00,43.48,43.58,43.41,43.41,241500.0,40.187,40.2794,40.1223,40.1223,241500.0
2014-11-21 09:35:00,43.43,43.47,43.27,43.28,25800.0,40.1408,40.1778,39.9929,40.0022,25800.0
2014-11-21 09:40:00,43.28,43.31,43.11,43.11,63400.0,40.0022,40.0299,39.845,39.845,63400.0
2014-11-21 09:45:00,43.11,43.11,42.85,43.04,129100.0,39.845,39.845,39.6047,39.7803,129100.0
2014-11-21 09:50:00,43.04,43.11,42.96,43.01,63200.0,39.7803,39.845,39.7064,39.7526,63200.0
2014-11-21 09:55:00,43.01,43.31,42.98,43.31,171100.0,39.7526,40.0299,39.7249,40.0299,171100.0
2014-11-21 10:00:00,43.31,43.77,43.26,43.27,124300.0,40.0299,40.4551,39.9837,39.9929,124300.0
2014-11-21 10:05:00,43.26,43.33,43.25,43.3,30200.0,39.9837,40.0484,39.9744,40.0206,30200.0
2014-11-21 10:10:00,43.3,43.3,43.18,43.23,101300.0,40.0206,40.0206,39.9097,39.9559,101300.0
2014-11-21 10:15:00,43.22,43.3,43.18,43.28,79200.0,39.9467,40.0206,39.9097,40.0022,79200.0
2014-11-21 10:20:00,43.28,43.28,43.19,43.25,77200.0,40.0022,40.0022,39.919,39.9744,77200.0
2014-11-21 10:25:00,43.25,43.25,43.07,43.2,101200.0,39.9744,39.9744,39.8081,39.9282,101200.0
2014-11-21 10:30:00,43.19,43.31,43.19,43.29,47500.0,39.919,40.0299,39.919,40.0114,47500.0
2014-11-21 10:35:00,43.28,43.4,43.26,43.37,58700.0,40.0022,40.1131,39.9837,40.0853,58700.0
2014-11-21 10:40:00,43.37,43.44,43.29,43.4,93800.0,40.0853,40.15,40.0114,40.1131,93800.0
2014-11-21 10:45:00,43.4,43.46,43.39,43.42,39000.0,40.1131,40.1685,40.1038,40.1316,39000.0
2014-11-21 10:50:00,43.41,43.45,43.41,43.45,39000.0,40.1223,40.1593,40.1223,40.1593,39000.0
2014-11-21 10:55:00,43.45,43.45,43.33,43.36,55200.0,40.1593,40.1593,40.0484,40.0761,55200.0
2014-11-21 11:00:00,43.35,43.36,43.31,43.36,35500.0,40.0669,40.0761,40.0299,40.0761,35500.0
2014-11-21 11:05:00,43.36,43.36,43.35,43.36,26300.0,40.0761,40.0761,40.0669,40.0761,26300.0
2014-11-21 11:10:00,43.36,43.46,43.35,43.42,79700.0,40.0761,40.1685,40.0669,40.1316,79700.0
2014-11-21 11:15:00,43.42,43.51,43.41,43.47,27400.0,40.1316,40.2147,40.1223,40.1778,27400.0
2014-11-21 11:20:00,43.47,43.59,43.45,43.47,79300.0,40.1778,40.2887,40.1593,40.1778,79300.0
2014-11-21 11:25:00,43.47,43.53,43.45,43.53,38500.0,40.1778,40.2332,40.1593,40.2332,38500.0
2014-11-21 11:30:00,43.53,43.53,43.46,43.47,39400.0,40.2332,40.2332,40.1685,40.1778,39400.0
2014-11-21 11:35:00,43.46,43.47,43.37,43.42,34700.0,40.1685,40.1778,40.0853,40.1316,34700.0
2014-11-21 11:40:00,43.42,43.49,43.42,43.49,33300.0,40.1316,40.1963,40.1316,40.1963,33300.0
2014-11-21 11:45:00,43.49,43.51,43.45,43.45,48700.0,40.1963,40.2147,40.1593,40.1593,48700.0
2014-11-21 11:50:00,43.46,43.48,43.43,43.47,27700.0,40.1685,40.187,40.1408,40.1778,27700.0
2014-11-21 11:55:00,43.48,43.5,43.44,43.44,14500.0,40.187,40.2055,40.15,40.15,14500.0
2014-11-21 12:00:00,43.44,43.47,43.41,43.47,15900.0,40.15,40.1778,40.1223,40.1778,15900.0
2014-11-21 12:05:00,43.47,43.54,43.46,43.5,23100.0,40.1778,40.2425,40.1685,40.2055,23100.0
2014-11-21 12:10:00,43.5,43.53,43.49,43.52,27400.0,40.2055,40.2332,40.1963,40.224,27400.0
2014-11-21 12:15:00,43.52,43.54,43.49,43.5,65300.0,40.224,40.2425,40.1963,40.2055,65300.0
2014-11-21 12:20:00,43.5,43.54,43.49,43.51,37000.0,40.2055,40.2425,40.1963,40.2147,37000.0
2014-11-21 12:25:00,43.51,43.59,43.46,43.52,67900.0,40.2147,40.2887,40.1685,40.224,67900.0
2014-11-21 12:30:00,43.51,43.59,43.51,43.56,29200.0,40.2147,40.2887,40.2147,40.261,29200.0
2014-11-21 12:35:00,43.56,43.65,43.55,43.65,14700.0,40.261,40.3441,40.2517,40.3441,14700.0
2014-11-21 12:40:00,43.65,43.65,43.56,43.57,36200.0,40.3441,40.3441,40.261,40.2702,36200.0
2014-11-21 12:45:00,43.56,43.64,43.49,43.53,67300.0,40.261,40.3349,40.1963,40.2332,67300.0
2014-11-21 12:50:00,43.54,43.56,43.46,43.48,44900.0,40.2425,40.261,40.1685,40.187,44900.0
2014-11-21 12:55:00,43.49,43.58,43.49,43.53,30200.0,40.1963,40.2794,40.1963,40.2332,30200.0
2014-11-21 13:00:00,43.52,43.53,43.49,43.53,15000.0,40.224,40.2332,40.1963,40.2332,15000.0
2014-11-21 13:05:00,43.53,43.58,43.51,43.52,20500.0,40.2332,40.2794,40.2147,40.224,20500.0
2014-11-21 13:10:00,43.52,43.61,43.51,43.58,15400.0,40.224,40.3072,40.2147,40.2794,15400.0
2014-11-21 13:15:00,43.58,43.61,43.56,43.59,13100.0,40.2794,40.3072,40.261,40.2887,13100.0
2014-11-21 13:20:00,43.58,43.63,43.57,43.63,16400.0,40.2794,40.3257,40.2702,40.3257,16400.0
2014-11-21 13:25:00,43.63,43.63,43.52,43.58,31500.0,40.3257,40.3257,40.224,40.2794,31500.0
2014-11-21 13:30:00,43.57,43.59,43.53,43.55,17700.0,40.2702,40.2887,40.2332,40.2517,17700.0
2014-11-21 13:35:00,43.55,43.63,43.55,43.63,13800.0,40.2517,40.3257,40.2517,40.3257,13800.0
2014-11-21 13:40:00,43.63,43.65,43.52,43.57,72700.0,40.3257,40.3441,40.224,40.2702,72700.0
2014-11-21 13:45:00,43.56,43.64,43.55,43.61,20800.0,40.261,40.3349,40.2517,40.3072,20800.0
2014-11-21 13:50:00,43.61,43.65,43.53,43.62,54000.0,40.3072,40.3441,40.2332,40.3164,54000.0
2014-11-21 13:55:00,43.61,43.65,43.6,43.65,25300.0,40.3072,40.3441,40.2979,40.3441,25300.0
2014-11-21 14:00:00,43.65,43.67,43.58,43.64,37200.0,40.3441,40.3626,40.2794,40.3349,37200.0
2014-11-21 14:05:00,43.65,43.7,43.61,43.65,20900.0,40.3441,40.3904,40.3072,40.3441,20900.0
2014-11-21 14:10:00,43.65,43.71,43.63,43.64,42600.0,40.3441,40.3996,40.3257,40.3349,42600.0
2014-11-21 14:15:00,43.64,43.72,43.64,43.69,23000.0,40.3349,40.4088,40.3349,40.3811,23000.0
2014-11-21 14:20:00,43.69,43.7,43.68,43.7,19700.0,40.3811,40.3904,40.3719,40.3904,19700.0
2014-11-21 14:25:00,43.7,43.7,43.61,43.63,30300.0,40.3904,40.3904,40.3072,40.3257,30300.0
2014-11-21 14:30:00,43.63,43.63,43.56,43.58,99400.0,40.3257,40.3257,40.261,40.2794,99400.0
2014-11-21 14:35:00,43.58,43.61,43.57,43.61,18900.0,40.2794,40.3072,40.2702,40.3072,18900.0
2014-11-21 14:40:00,43.62,43.7,43.62,43.7,40600.0,40.3164,40.3904,40.3164,40.3904,40600.0
2014-11-21 14:45:00,43.7,43.72,43.69,43.72,46200.0,40.3904,40.4088,40.3811,40.4088,46200.0
2014-11-21 14:50:00,43.72,43.75,43.71,43.73,38100.0,40.4088,40.4366,40.3996,40.4181,38100.0
2014-11-21 14:55:00,43.73,43.75,43.7,43.73,37000.0,40.4181,40.4366,40.3904,40.4181,37000.0
2014-11-21 15:00:00,43.74,43.8,43.73,43.77,53100.0,40.4273,40.4828,40.4181,40.4551,53100.0
2014-11-21 15:05:00,43.77,43.77,43.73,43.76,37300.0,40.4551,40.4551,40.4181,40.4458,37300.0
2014-11-21 15:10:00,43.77,43.82,43.76,43.78,27700.0,40.4551,40.5013,40.4458,40.4643,27700.0
2014-11-21 15:15:00,43.79,43.79,43.76,43.77,24800.0,40.4735,40.4735,40.4458,40.4551,24800.0
2014-11-21 15:20:00,43.78,43.79,43.72,43.72,48800.0,40.4643,40.4735,40.4088,40.4088,48800.0
2014-11-21 15:25:00,43.73,43.78,43.72,43.77,38500.0,40.4181,40.4643,40.4088,40.4551,38500.0
2014-11-21 15:30:00,43.77,43.8,43.76,43.78,47900.0,40.4551,40.4828,40.4458,40.4643,47900.0
2014-11-21 15:35:00,43.78,43.79,43.68,43.68,57500.0,40.4643,40.4735,40.3719,40.3719,57500.0
2014-11-21 15:40:00,43.68,43.78,43.67,43.76,110900.0,40.3719,40.4643,40.3626,40.4458,110900.0
2014-11-21 15:45:00,43.76,43.81,43.75,43.77,123000.0,40.4458,40.492,40.4366,40.4551,123000.0
2014-11-21 15:50:00,43.78,43.81,43.74,43.78,128000.0,40.4643,40.492,40.4273,40.4643,128000.0
2014-11-21 15:55:00,43.78,43.87,43.78,43.87,403400.0,40.4643,40.5475,40.4643,40.5475,403400.0
2014-11-24 09:30:00,44.09,44.16,43.91,44.01,236800.0,40.7508,40.8155,40.5844,40.6769,236800.0
2014-11-24 09:35:00,44.02,44.02,43.82,43.89,94900.0,40.6861,40.6861,40.5013,40.566,94900.0
2014-11-24 09:40:00,43.89,44.12,43.84,44.12,57100.0,40.566,40.7785,40.5197,40.7785,57100.0
2014-11-24 09:45:00,44.11,44.3,44.1,44.17,55400.0,40.7693,40.9449,40.7601,40.8248,55400.0
2014-11-24 09:50:00,44.16,44.21,44.11,44.2,51400.0,40.8155,40.8617,40.7693,40.8525,51400.0
2014-11-24 09:55:00,44.18,44.23,44.14,44.19,27800.0,40.834,40.8802,40.797,40.8432,27800.0
2014-11-24 10:00:00,44.19,44.24,44.17,44.19,35800.0,40.8432,40.8895,40.8248,40.8432,35800.0
2014-11-24 10:05:00,44.21,44.24,44.2,44.2,49300.0,40.8617,40.8895,40.8525,40.8525,49300.0
2014-11-24 10:10:00,44.2,44.37,44.2,44.3,34500.0,40.8525,41.0096,40.8525,40.9449,34500.0
2014-11-24 10:15:00,44.29,44.36,44.29,44.33,27200.0,40.9357,41.0004,40.9357,40.9726,27200.0
2014-11-24 10:20:00,44.34,44.4,44.32,44.36,58100.0,40.9819,41.0373,40.9634,41.0004,58100.0
2014-11-24 10:25:00,44.36,44.36,44.3,44.32,40300.0,41.0004,41.0004,40.9449,40.9634,40300.0
2014-11-24 10:30:00,44.33,44.36,44.32,44.32,19300.0,40.9726,41.0004,40.9634,40.9634,19300.0
2014-11-24 10:35:00,44.33,44.33,44.27,44.3,17900.0,40.9726,40.9726,40.9172,40.9449,17900.0
2014-11-24 10:40:00,44.29,44.33,44.27,44.33,23600.0,40.9357,40.9726,40.9172,40.9726,23600.0
2014-11-24 10:45:00,44.33,44.36,44.31,44.35,15200.0,40.9726,41.0004,40.9542,40.9911,15200.0
2014-11-24 10:50:00,44.36,44.36,44.31,44.31,18700.0,41.0004,41.0004,40.9542,40.9542,18700.0
2014-11-24 10:55:00,44.31,44.33,44.31,44.33,8700.0,40.9542,40.9726,40.9542,40.9726,8700.0
2014-11-24 11:00:00,44.33,44.36,44.24,44.24,19700.0,40.9726,41.0004,40.8895,40.8895,19700.0
2014-11-24 11:05:00,44.24,44.27,44.2,44.23,20000.0,40.8895,40.9172,40.8525,40.8802,20000.0
2014-11-24 11:10:00,44.23,44.24,44.18,44.18,11000.0,40.8802,40.8895,40.834,40.834,11000.0
2014-11-24 11:15:00,44.18,44.19,44.14,44.17,9900.0,40.834,40.8432,40.797,40.8248,9900.0
2014-11-24 11:20:00,44.16,44.26,44.16,44.23,46100.0,40.8155,40.9079,40.8155,40.8802,46100.0
2014-11-24 11:25:00,44.23,44.25,44.2,44.24,12900.0,40.8802,40.8987,40.8525,40.8895,12900.0
2014-11-24 11:30:00,44.25,44.32,44.22,44.3,63300.0,40.8987,40.9634,40.871,40.9449,63300.0
2014-11-24 11:35:00,44.3,44.32,44.29,44.31,16700.0,40.9449,40.9634,40.9357,40.9542,16700.0
2014-11-24 11:40:00,44.3,44.33,44.3,44.33,17800.0,40.9449,40.9726,40.9449,40.9726,17800.0
2014-11-24 11:45:00,44.33,44.35,44.29,44.33,17200.0,40.9726,40.9911,40.9357,40.9726,17200.0
2014-11-24 11:50:00,44.34,44.36,44.32,44.33,13100.0,40.9819,41.0004,40.9634,40.9726,13100.0
2014-11-24 11:55:00,44.33,44.35,44.32,44.35,11400.0,40.9726,40.9911,40.9634,40.9911,11400.0
2014-11-24 12:00:00,44.34,44.37,44.34,44.36,32900.0,40.9819,41.0096,40.9819,41.0004,32900.0
2014-11-24 12:05:00,44.37,44.38,44.34,44.38,46700.0,41.0096,41.0189,40.9819,41.0189,46700.0
2014-11-24 12:10:00,44.38,44.43,44.36,44.4,25700.0,41.0189,41.0651,41.0004,41.0373,25700.0
2014-11-24 12:15:00,44.39,44.4,44.34,44.36,9700.0,41.0281,41.0373,40.9819,41.0004,9700.0
2014-11-24 12:20:00,44.35,44.37,44.32,44.37,14700.0,40.9911,41.0096,40.9634,41.0096,14700.0
2014-11-24 12:25:00,44.37,44.4,44.35,44.39,17000.0,41.0096,41.0373,40.9911,41.0281,17000.0
2014-11-24 12:30:00,44.39,44.41,44.34,44.34,9900.0,41.0281,41.0466,40.9819,40.9819,9900.0
2014-11-24 12:35:00,44.34,44.34,44.32,44.33,5600.0,40.9819,40.9819,40.9634,40.9726,5600.0
2014-11-24 12:40:00,44.33,44.42,44.32,44.41,41200.0,40.9726,41.0558,40.9634,41.0466,41200.0
2014-11-24 12:45:00,44.41,44.43,44.4,44.4,15400.0,41.0466,41.0651,41.0373,41.0373,15400.0
2014-11-24 12:50:00,44.41,44.43,44.4,44.42,6300.0,41.0466,41.0651,41.0373,41.0558,6300.0
2014-11-24 12:55:00,44.41,44.44,44.4,44.43,24000.0,41.0466,41.0743,41.0373,41.0651,24000.0
2014-11-24 13:00:00,44.43,44.44,44.42,44.42,8400.0,41.0651,41.0743,41.0558,41.0558,8400.0
2014-11-24 13:05:00,44.43,44.44,44.42,44.43,6400.0,41.0651,41.0743,41.0558,41.0651,6400.0
2014-11-24 13:10:00,44.43,44.5,44.42,44.46,37400.0,41.0651,41.1298,41.0558,41.0928,37400.0
2014-11-24 13:15:00,44.47,44.51,44.46,44.49,15100.0,41.102,41.139,41.0928,41.1205,15100.0
2014-11-24 13:20:00,44.49,44.5,44.47,44.5,17200.0,41.1205,41.1298,41.102,41.1298,17200.0
2014-11-24 13:25:00,44.51,44.54,44.5,44.54,25100.0,41.139,41.1667,41.1298,41.1667,25100.0
2014-11-24 13:30:00,44.54,44.55,44.51,44.53,24400.0,41.1667,41.176,41.139,41.1575,24400.0
2014-11-24 13:35:00,44.53,44.54,44.51,44.52,16900.0,41.1575,41.1667,41.139,41.1482,16900.0
2014-11-24 13:40:00,44.52,44.53,44.45,44.46,34700.0,41.1482,41.1575,41.0835,41.0928,34700.0
2014-11-24 13:45:00,44.45,44.51,44.45,44.51,21600.0,41.0835,41.139,41.0835,41.139,21600.0
2014-11-24 13:50:00,44.51,44.51,44.43,44.43,71000.0,41.139,41.139,41.0651,41.0651,71000.0
2014-11-24 13:55:00,44.44,44.52,44.43,44.5,28700.0,41.0743,41.1482,41.0651,41.1298,28700.0
2014-11-24 14:00:00,44.5,44.57,44.49,44.56,24400.0,41.1298,41.1945,41.1205,41.1852,24400.0
2014-11-24 14:05:00,44.57,44.57,44.54,44.56,21200.0,41.1945,41.1945,41.1667,41.1852,21200.0
2014-11-24 14:10:00,44.56,44.56,44.55,44.56,13000.0,41.1852,41.1852,41.176,41.1852,13000.0
2014-11-24 14:15:00,44.56,44.57,44.56,44.57,9800.0,41.1852,41.1945,41.1852,41.1945,9800.0
2014-11-24 14:20:00,44.56,44.57,44.5,44.51,37900.0,41.1852,41.1945,41.1298,41.139,37900.0
2014-11-24 14:25:00,44.51,44.56,44.51,44.56,14500.0,41.139,41.1852,41.139,41.1852,14500.0
2014-11-24 14:30:00,44.55,44.56,44.5,44.5,36900.0,41.176,41.1852,41.1298,41.1298,36900.0
2014-11-24 14:35:00,44.5,44.53,44.5,44.52,12400.0,41.1298,41.1575,41.1298,41.1482,12400.0
2014-11-24 14:40:00,44.53,44.53,44.5,44.51,15900.0,41.1575,41.1575,41.1298,41.139,15900.0
2014-11-24 14:45:00,44.51,44.53,44.49,44.53,24000.0,41.139,41.1575,41.1205,41.1575,24000.0
2014-11-24 14:50:00,44.52,44.54,44.51,44.52,21400.0,41.1482,41.1667,41.139,41.1482,21400.0
2014-11-24 14:55:00,44.51,44.52,44.48,44.5,59500.0,41.139,41.1482,41.1113,41.1298,59500.0
2014-11-24 15:00:00,44.5,44.54,44.49,44.51,30100.0,41.1298,41.1667,41.1205,41.139,30100.0
2014-11-24 15:05:00,44.52,44.57,44.48,44.57,37800.0,41.1482,41.1945,41.1113,41.1945,37800.0
2014-11-24 15:10:00,44.56,44.59,44.56,44.57,37600.0,41.1852,41.2129,41.1852,41.1945,37600.0
2014-11-24 15:15:00,44.58,44.59,44.49,44.49,142500.0,41.2037,41.2129,41.1205,41.1205,142500.0
2014-11-24 15:20:00,44.5,44.55,44.49,44.51,29500.0,41.1298,41.176,41.1205,41.139,29500.0
2014-11-24 15:25:00,44.5,44.54,44.5,44.53,41300.0,41.1298,41.1667,41.1298,41.1575,41300.0
2014-11-24 15:30:00,44.53,44.53,44.49,44.5,47600.0,41.1575,41.1575,41.1205,41.1298,47600.0
2014-11-24 15:35:00,44.5,44.62,44.48,44.61,107500.0,41.1298,41.2407,41.1113,41.2314,107500.0
2014-11-24 15:40:00,44.61,44.93,44.6,44.81,474000.0,41.2314,41.5272,41.2222,41.4163,474000.0
2014-11-24 15:45:00,44.8,44.81,44.66,44.73,174500.0,41.407,41.4163,41.2776,41.3423,174500.0
2014-11-24 15:50:00,44.72,44.84,44.69,44.69,303800.0,41.3331,41.444,41.3054,41.3054,303800.0
2014-11-24 15:55:00,44.69,44.69,44.52,44.59,366300.0,41.3054,41.3054,41.1482,41.2129,366300.0
2014-11-25 09:30:00,44.58,44.72,44.24,44.53,51100.0,41.2037,41.3331,40.8895,41.1575,51100.0
2014-11-25 09:35:00,44.53,44.66,44.53,44.63,34200.0,41.1575,41.2776,41.1575,41.2499,34200.0
2014-11-25 09:40:00,44.63,44.64,44.39,44.43,38100.0,41.2499,41.2592,41.0281,41.0651,38100.0
2014-11-25 09:45:00,44.44,44.48,44.4,44.43,16300.0,41.0743,41.1113,41.0373,41.0651,16300.0
2014-11-25 09:50:00,44.41,44.43,44.35,44.4,38700.0,41.0466,41.0651,40.9911,41.0373,38700.0
2014-11-25 09:55:00,44.41,44.42,44.35,44.41,30100.0,41.0466,41.0558,40.9911,41.0466,30100.0
2014-11-25 10:00:00,44.4,44.42,44.36,44.38,26700.0,41.0373,41.0558,41.0004,41.0189,26700.0
2014-11-25 10:05:00,44.39,44.41,44.32,44.36,48700.0,41.0281,41.0466,40.9634,41.0004,48700.0
2014-11-25 10:10:00,44.37,44.41,44.33,44.4,15800.0,41.0096,41.0466,40.9726,41.0373,15800.0
2014-11-25 10:15:00,44.39,44.4,44.33,44.38,15000.0,41.0281,41.0373,40.9726,41.0189,15000.0
2014-11-25 10:20:00,44.38,44.4,44.34,44.4,93100.0,41.0189,41.0373,40.9819,41.0373,93100.0
2014-11-25 10:25:00,44.4,44.41,44.36,44.4,16200.0,41.0373,41.0466,41.0004,41.0373,16200.0
2014-11-25 10:30:00,44.4,44.4,44.35,44.36,9500.0,41.0373,41.0373,40.9911,41.0004,9500.0
2014-11-25 10:35:00,44.37,44.4,44.35,44.36,20700.0,41.0096,41.0373,40.9911,41.0004,20700.0
2014-11-25 10:40:00,44.36,44.37,44.29,44.29,34900.0,41.0004,41.0096,40.9357,40.9357,34900.0
2014-11-25 10:45:00,44.3,44.3,44.26,44.3,28400.0,40.9449,40.9449,40.9079,40.9449,28400.0
2014-11-25 10:50:00,44.3,44.38,44.29,44.37,18400.0,40.9449,41.0189,40.9357,41.0096,18400.0
2014-11-25 10:55:00,44.37,44.39,44.32,44.33,56100.0,41.0096,41.0281,40.9634,40.9726,56100.0
2014-11-25 11:00:00,44.32,44.33,44.29,44.32,78600.0,40.9634,40.9726,40.9357,40.9634,78600.0
2014-11-25 11:05:00,44.31,44.32,44.26,44.29,24600.0,40.9542,40.9634,40.9079,40.9357,24600.0
2014-11-25 11:10:00,44.29,44.33,44.28,44.31,13600.0,40.9357,40.9726,40.9264,40.9542,13600.0
2014-11-25 11:15:00,44.3,44.3,44.26,44.3,10200.0,40.9449,40.9449,40.9079,40.9449,10200.0
2014-11-25 11:20:00,44.29,44.3,44.23,44.23,48700.0,40.9357,40.9449,40.8802,40.8802,48700.0
2014-11-25 11:25:00,44.24,44.25,44.22,44.22,18800.0,40.8895,40.8987,40.871,40.871,18800.0
2014-11-25 11:30:00,44.22,44.23,44.19,44.19,28000.0,40.871,40.8802,40.8432,40.8432,28000.0
2014-11-25 11:35:00,44.19,44.24,44.18,44.21,14000.0,40.8432,40.8895,40.834,40.8617,14000.0
2014-11-25 11:40:00,44.21,44.26,44.2,44.23,14900.0,40.8617,40.9079,40.8525,40.8802,14900.0
2014-11-25 11:45:00,44.24,44.28,44.22,44.26,12700.0,40.8895,40.9264,40.871,40.9079,12700.0
2014-11-25 11:50:00,44.26,44.27,44.25,44.27,8200.0,40.9079,40.9172,40.8987,40.9172,8200.0
2014-11-25 11:55:00,44.27,44.29,44.25,44.25,6600.0,40.9172,40.9357,40.8987,40.8987,6600.0
2014-11-25 12:00:00,44.26,44.29,44.26,44.26,6700.0,40.9079,40.9357,40.9079,40.9079,6700.0
2014-11-25 12:05:00,44.26,44.29,44.24,44.29,6700.0,40.9079,40.9357,40.8895,40.9357,6700.0
2014-11-25 12:10:00,44.28,44.29,44.22,44.25,39400.0,40.9264,40.9357,40.871,40.8987,39400.0
2014-11-25 12:15:00,44.24,44.24,44.18,44.2,12500.0,40.8895,40.8895,40.834,40.8525,12500.0
2014-11-25 12:20:00,44.19,44.2,44.16,44.18,11900.0,40.8432,40.8525,40.8155,40.834,11900.0
2014-11-25 12:25:00,44.18,44.19,44.15,44.16,12600.0,40.834,40.8432,40.8063,40.8155,12600.0
2014-11-25 12:30:00,44.16,44.2,44.15,44.18,8000.0,40.8155,40.8525,40.8063,40.834,8000.0
2014-11-25 12:35:00,44.18,44.18,44.15,44.16,7800.0,40.834,40.834,40.8063,40.8155,7800.0
2014-11-25 12:40:00,44.18,44.2,44.17,44.2,17200.0,40.834,40.8525,40.8248,40.8525,17200.0
2014-11-25 12:45:00,44.19,44.2,44.18,44.18,12300.0,40.8432,40.8525,40.834,40.834,12300.0
2014-11-25 12:50:00,44.19,44.2,44.18,44.2,8700.0,40.8432,40.8525,40.834,40.8525,8700.0
2014-11-25 12:55:00,44.2,44.2,44.18,44.19,7200.0,40.8525,40.8525,40.834,40.8432,7200.0
2014-11-25 13:00:00,44.19,44.21,44.18,44.2,4500.0,40.8432,40.8617,40.834,40.8525,4500.0
2014-11-25 13:05:00,44.19,44.2,44.14,44.15,23900.0,40.8432,40.8525,40.797,40.8063,23900.0
2014-11-25 13:10:00,44.15,44.18,44.14,44.15,15600.0,40.8063,40.834,40.797,40.8063,15600.0
2014-11-25 13:15:00,44.16,44.18,44.14,44.16,8900.0,40.8155,40.834,40.797,40.8155,8900.0
2014-11-25 13:20:00,44.17,44.18,44.13,44.16,12400.0,40.8248,40.834,40.7878,40.8155,12400.0
2014-11-25 13:25:00,44.16,44.16,44.1,44.12,31600.0,40.8155,40.8155,40.7601,40.7785,31600.0
2014-11-25 13:30:00,44.11,44.12,44.07,44.08,89600.0,40.7693,40.7785,40.7323,40.7416,89600.0
2014-11-25 13:35:00,44.09,44.1,43.98,44.01,73800.0,40.7508,40.7601,40.6491,40.6769,73800.0
2014-11-25 13:40:00,44.01,44.01,43.98,43.99,30800.0,40.6769,40.6769,40.6491,40.6584,30800.0
2014-11-25 13:45:00,43.98,43.99,43.96,43.96,29900.0,40.6491,40.6584,40.6307,40.6307,29900.0
2014-11-25 13:50:00,43.97,44.05,43.94,44.03,45800.0,40.6399,40.7138,40.6122,40.6954,45800.0
2014-11-25 13:55:00,44.04,44.09,44.03,44.06,32900.0,40.7046,40.7508,40.6954,40.7231,32900.0
2014-11-25 14:00:00,44.07,44.08,44.01,44.01,26400.0,40.7323,40.7416,40.6769,40.6769,26400.0
2014-11-25 14:05:00,44.01,44.03,43.99,44.0,21000.0,40.6769,40.6954,40.6584,40.6676,21000.0
2014-11-25 14:10:00,44.0,44.01,43.97,43.98,14300.0,40.6676,40.6769,40.6399,40.6491,14300.0
2014-11-25 14:15:00,43.98,43.98,43.93,43.93,21900.0,40.6491,40.6491,40.6029,40.6029,21900.0
2014-11-25 14:20:00,43.93,43.94,43.92,43.93,23200.0,40.6029,40.6122,40.5937,40.6029,23200.0
2014-11-25 14:25:00,43.93,44.0,43.88,44.0,60700.0,40.6029,40.6676,40.5567,40.6676,60700.0
2014-11-25 14:30:00,44.0,44.03,43.99,43.99,24500.0,40.6676,40.6954,40.6584,40.6584,24500.0
2014-11-25 14:35:00,43.99,44.01,43.99,44.0,14300.0,40.6584,40.6769,40.6584,40.6676,14300.0
2014-11-25 14:40:00,44.0,44.0,43.99,44.0,9100.0,40.6676,40.6676,40.6584,40.6676,9100.0
2014-11-25 14:45:00,44.0,44.01,43.97,43.99,31800.0,40.6676,40.6769,40.6399,40.6584,31800.0
2014-11-25 14:50:00,43.99,43.99,43.96,43.96,16900.0,40.6584,40.6584,40.6307,40.6307,16900.0
2014-11-25 14:55:00,43.95,43.96,43.89,43.91,38200.0,40.6214,40.6307,40.566,40.5844,38200.0
2014-11-25 15:00:00,43.91,43.98,43.9,43.94,24700.0,40.5844,40.6491,40.5752,40.6122,24700.0
2014-11-25 15:05:00,43.94,43.98,43.93,43.95,13900.0,40.6122,40.6491,40.6029,40.6214,13900.0
2014-11-25 15:10:00,43.96,43.97,43.95,43.96,7300.0,40.6307,40.6399,40.6214,40.6307,7300.0
2014-11-25 15:15:00,43.97,43.99,43.96,43.98,10200.0,40.6399,40.6584,40.6307,40.6491,10200.0
2014-11-25 15:20:00,43.98,44.02,43.98,44.0,48100.0,40.6491,40.6861,40.6491,40.6676,48100.0
2014-11-25 15:25:00,43.99,44.02,43.99,43.99,27400.0,40.6584,40.6861,40.6584,40.6584,27400.0
2014-11-25 15:30:00,43.99,44.0,43.93,43.93,46500.0,40.6584,40.6676,40.6029,40.6029,46500.0
2014-11-25 15:35:00,43.93,44.01,43.93,43.98,44300.0,40.6029,40.6769,40.6029,40.6491,44300.0
2014-11-25 15:40:00,43.98,43.98,43.92,43.92,43600.0,40.6491,40.6491,40.5937,40.5937,43600.0
2014-11-25 15:45:00,43.93,43.94,43.87,43.87,79600.0,40.6029,40.6122,40.5475,40.5475,79600.0
2014-11-25 15:50:00,43.88,43.95,43.87,43.94,119900.0,40.5567,40.6214,40.5475,40.6122,119900.0
2014-11-25 15:55:00,43.94,43.98,43.92,43.95,282900.0,40.6122,40.6491,40.5937,40.6214,282900.0
2014-11-26 09:30:00,44.27,44.32,44.08,44.08,112300.0,40.9172,40.9634,40.7416,40.7416,112300.0
2014-11-26 09:35:00,44.1,44.23,44.06,44.21,45900.0,40.7601,40.8802,40.7231,40.8617,45900.0
2014-11-26 09:40:00,44.2,44.21,43.96,43.99,56100.0,40.8525,40.8617,40.6307,40.6584,56100.0
2014-11-26 09:45:00,43.99,44.04,43.88,43.89,57300.0,40.6584,40.7046,40.5567,40.566,57300.0
2014-11-26 09:50:00,43.88,44.09,43.87,44.01,32300.0,40.5567,40.7508,40.5475,40.6769,32300.0
2014-11-26 09:55:00,44.0,44.05,43.94,44.05,25300.0,40.6676,40.7138,40.6122,40.7138,25300.0
2014-11-26 10:00:00,44.05,44.05,43.93,43.98,34900.0,40.7138,40.7138,40.6029,40.6491,34900.0
2014-11-26 10:05:00,43.98,44.07,43.94,44.03,44200.0,40.6491,40.7323,40.6122,40.6954,44200.0
2014-11-26 10:10:00,44.0,44.04,43.99,44.0,21800.0,40.6676,40.7046,40.6584,40.6676,21800.0
2014-11-26 10:15:00,44.0,44.1,43.99,44.1,23800.0,40.6676,40.7601,40.6584,40.7601,23800.0
2014-11-26 10:20:00,44.1,44.19,44.08,44.16,19700.0,40.7601,40.8432,40.7416,40.8155,19700.0
2014-11-26 10:25:00,44.16,44.17,44.12,44.15,19400.0,40.8155,40.8248,40.7785,40.8063,19400.0
2014-11-26 10:30:00,44.14,44.17,44.12,44.14,26400.0,40.797,40.8248,40.7785,40.797,26400.0
2014-11-26 10:35:00,44.15,44.16,44.11,44.11,20800.0,40.8063,40.8155,40.7693,40.7693,20800.0
2014-11-26 10:40:00,44.11,44.2,44.09,44.2,35000.0,40.7693,40.8525,40.7508,40.8525,35000.0
2014-11-26 10:45:00,44.2,44.22,44.18,44.21,27700.0,40.8525,40.871,40.834,40.8617,27700.0
2014-11-26 10:50:00,44.21,44.21,44.16,44.17,26700.0,40.8617,40.8617,40.8155,40.8248,26700.0
2014-11-26 10:55:00,44.17,44.2,44.16,44.2,13700.0,40.8248,40.8525,40.8155,40.8525,13700.0
2014-11-26 11:00:00,44.2,44.21,44.18,44.21,31300.0,40.8525,40.8617,40.834,40.8617,31300.0
2014-11-26 11:05:00,44.2,44.21,44.19,44.19,44000.0,40.8525,40.8617,40.8432,40.8432,44000.0
2014-11-26 11:10:00,44.19,44.2,44.14,44.15,32000.0,40.8432,40.8525,40.797,40.8063,32000.0
2014-11-26 11:15:00,44.15,44.15,44.09,44.11,34000.0,40.8063,40.8063,40.7508,40.7693,34000.0
2014-11-26 11:20:00,44.1,44.11,44.08,44.09,10200.0,40.7601,40.7693,40.7416,40.7508,10200.0
2014-11-26 11:25:00,44.1,44.11,44.08,44.11,8000.0,40.7601,40.7693,40.7416,40.7693,8000.0
2014-11-26 11:30:00,44.11,44.14,44.1,44.1,14500.0,40.7693,40.797,40.7601,40.7601,14500.0
2014-11-26 11:35:00,44.1,44.14,44.1,44.13,8200.0,40.7601,40.797,40.7601,40.7878,8200.0
2014-11-26 11:40:00,44.14,44.23,44.13,44.22,20100.0,40.797,40.8802,40.7878,40.871,20100.0
2014-11-26 11:45:00,44.22,44.27,44.21,44.26,6000.0,40.871,40.9172,40.8617,40.9079,6000.0
2014-11-26 11:50:00,44.27,44.27,44.17,44.2,17000.0,40.9172,40.9172,40.8248,40.8525,17000.0
2014-11-26 11:55:00,44.19,44.22,44.18,44.22,6400.0,40.8432,40.871,40.834,40.871,6400.0
2014-11-26 12:00:00,44.22,44.24,44.21,44.24,7000.0,40.871,40.8895,40.8617,40.8895,7000.0
2014-11-26 12:05:00,44.24,44.25,44.2,44.22,15600.0,40.8895,40.8987,40.8525,40.871,15600.0
2014-11-26 12:10:00,44.21,44.22,44.2,44.21,12700.0,40.8617,40.871,40.8525,40.8617,12700.0
2014-11-26 12:15:00,44.21,44.21,44.18,44.19,7600.0,40.8617,40.8617,40.834,40.8432,7600.0
2014-11-26 12:20:00,44.19,44.19,44.17,44.18,7100.0,40.8432,40.8432,40.8248,40.834,7100.0
2014-11-26 12:25:00,44.18,44.22,44.17,44.22,4300.0,40.834,40.871,40.8248,40.871,4300.0
2014-11-26 12:30:00,44.23,44.25,44.22,44.25,3300.0,40.8802,40.8987,40.871,40.8987,3300.0
2014-11-26 12:35:00,44.25,44.26,44.24,44.26,4300.0,40.8987,40.9079,40.8895,40.9079,4300.0
2014-11-26 12:40:00,44.26,44.32,44.26,44.29,17300.0,40.9079,40.9634,40.9079,40.9357,17300.0
2014-11-26 12:45:00,44.27,44.29,44.22,44.23,15400.0,40.9172,40.9357,40.871,40.8802,15400.0
2014-11-26 12:50:00,44.24,44.25,44.23,44.24,6700.0,40.8895,40.8987,40.8802,40.8895,6700.0
2014-11-26 12:55:00,44.24,44.24,44.21,44.24,9900.0,40.8895,40.8895,40.8617,40.8895,9900.0
2014-11-26 13:00:00,44.24,44.34,44.24,44.33,33300.0,40.8895,40.9819,40.8895,40.9726,33300.0
2014-11-26 13:05:00,44.34,44.39,44.33,44.36,17300.0,40.9819,41.0281,40.9726,41.0004,17300.0
2014-11-26 13:10:00,44.36,44.37,44.33,44.33,4100.0,41.0004,41.0096,40.9726,40.9726,4100.0
2014-11-26 13:15:00,44.32,44.32,44.29,44.29,5600.0,40.9634,40.9634,40.9357,40.9357,5600.0
2014-11-26 13:20:00,44.29,44.3,44.27,44.28,6500.0,40.9357,40.9449,40.9172,40.9264,6500.0
2014-11-26 13:25:00,44.27,44.3,44.26,44.3,6100.0,40.9172,40.9449,40.9079,40.9449,6100.0
2014-11-26 13:30:00,44.3,44.37,44.3,44.36,25600.0,40.9449,41.0096,40.9449,41.0004,25600.0
2014-11-26 13:35:00,44.36,44.4,44.36,44.37,13300.0,41.0004,41.0373,41.0004,41.0096,13300.0
2014-11-26 13:40:00,44.38,44.4,44.37,44.4,4200.0,41.0189,41.0373,41.0096,41.0373,4200.0
2014-11-26 13:45:00,44.4,44.4,44.37,44.38,10000.0,41.0373,41.0373,41.0096,41.0189,10000.0
2014-11-26 13:50:00,44.39,44.39,44.35,44.36,7900.0,41.0281,41.0281,40.9911,41.0004,7900.0
2014-11-26 13:55:00,44.36,44.39,44.36,44.38,8200.0,41.0004,41.0281,41.0004,41.0189,8200.0
2014-11-26 14:00:00,44.37,44.41,44.37,44.4,14200.0,41.0096,41.0466,41.0096,41.0373,14200.0
2014-11-26 14:05:00,44.4,44.41,44.39,44.41,12400.0,41.0373,41.0466,41.0281,41.0466,12400.0
2014-11-26 14:10:00,44.41,44.43,44.4,44.43,6300.0,41.0466,41.0651,41.0373,41.0651,6300.0
2014-11-26 14:15:00,44.42,44.45,44.41,44.45,11800.0,41.0558,41.0835,41.0466,41.0835,11800.0
2014-11-26 14:20:00,44.45,44.53,44.45,44.52,44900.0,41.0835,41.1575,41.0835,41.1482,44900.0
2014-11-26 14:25:00,44.52,44.58,44.51,44.55,41900.0,41.1482,41.2037,41.139,41.176,41900.0
2014-11-26 14:30:00,44.56,44.61,44.55,44.59,21100.0,41.1852,41.2314,41.176,41.2129,21100.0
2014-11-26 14:35:00,44.59,44.6,44.55,44.55,11800.0,41.2129,41.2222,41.176,41.176,11800.0
2014-11-26 14:40:00,44.55,44.58,44.53,44.54,26600.0,41.176,41.2037,41.1575,41.1667,26600.0
2014-11-26 14:45:00,44.54,44.54,44.49,44.49,15100.0,41.1667,41.1667,41.1205,41.1205,15100.0
2014-11-26 14:50:00,44.49,44.57,44.48,44.56,26700.0,41.1205,41.1945,41.1113,41.1852,26700.0
2014-11-26 14:55:00,44.56,44.59,44.55,44.59,11200.0,41.1852,41.2129,41.176,41.2129,11200.0
2014-11-26 15:00:00,44.59,44.6,44.56,44.59,17300.0,41.2129,41.2222,41.1852,41.2129,17300.0
2014-11-26 15:05:00,44.59,44.6,44.57,44.6,15100.0,41.2129,41.2222,41.1945,41.2222,15100.0
2014-11-26 15:10:00,44.59,44.61,44.58,44.59,25900.0,41.2129,41.2314,41.2037,41.2129,25900.0
2014-11-26 15:15:00,44.59,44.62,44.58,44.58,20200.0,41.2129,41.2407,41.2037,41.2037,20200.0
2014-11-26 15:20:00,44.57,44.58,44.56,44.56,9400.0,41.1945,41.2037,41.1852,41.1852,9400.0
2014-11-26 15:25:00,44.57,44.59,44.55,44.55,28100.0,41.1945,41.2129,41.176,41.176,28100.0
2014-11-26 15:30:00,44.56,44.58,44.55,44.57,20600.0,41.1852,41.2037,41.176,41.1945,20600.0
2014-11-26 15:35:00,44.57,44.58,44.53,44.55,37500.0,41.1945,41.2037,41.1575,41.176,37500.0
2014-11-26 15:40:00,44.56,44.62,44.53,44.61,53900.0,41.1852,41.2407,41.1575,41.2314,53900.0
2014-11-26 15:45:00,44.61,44.65,44.6,44.65,41000.0,41.2314,41.2684,41.2222,41.2684,41000.0
2014-11-26 15:50:00,44.65,44.67,44.64,44.66,59400.0,41.2684,41.2869,41.2592,41.2776,59400.0
2014-11-26 15:55:00,44.66,44.7,44.66,44.67,99900.0,41.2776,41.3146,41.2776,41.2869,99900.0
2014-11-28 09:30:00,44.75,44.94,44.75,44.9,55900.0,41.3608,41.5364,41.3608,41.4995,55900.0
2014-11-28 09:35:00,44.9,44.92,44.77,44.91,38200.0,41.4995,41.518,41.3793,41.5087,38200.0
2014-11-28 09:40:00,44.92,45.08,44.88,45.08,49800.0,41.518,41.6658,41.481,41.6658,49800.0
2014-11-28 09:45:00,45.08,45.09,45.02,45.06,14800.0,41.6658,41.6751,41.6104,41.6474,14800.0
2014-11-28 09:50:00,45.04,45.05,44.96,45.05,21300.0,41.6289,41.6381,41.5549,41.6381,21300.0
2014-11-28 09:55:00,45.05,45.07,45.01,45.05,25900.0,41.6381,41.6566,41.6011,41.6381,25900.0
2014-11-28 10:00:00,45.03,45.06,45.0,45.03,25900.0,41.6196,41.6474,41.5919,41.6196,25900.0
2014-11-28 10:05:00,45.03,45.06,45.01,45.05,10500.0,41.6196,41.6474,41.6011,41.6381,10500.0
2014-11-28 10:10:00,45.03,45.05,44.94,45.01,32100.0,41.6196,41.6381,41.5364,41.6011,32100.0
2014-11-28 10:15:00,45.02,45.03,44.95,45.0,18000.0,41.6104,41.6196,41.5457,41.5919,18000.0
2014-11-28 10:20:00,45.0,45.04,44.96,45.02,14900.0,41.5919,41.6289,41.5549,41.6104,14900.0
2014-11-28 10:25:00,45.02,45.03,44.97,45.03,20600.0,41.6104,41.6196,41.5642,41.6196,20600.0
2014-11-28 10:30:00,45.03,45.05,45.02,45.05,9800.0,41.6196,41.6381,41.6104,41.6381,9800.0
2014-11-28 10:35:00,45.05,45.07,45.04,45.05,23600.0,41.6381,41.6566,41.6289,41.6381,23600.0
2014-11-28 10:40:00,45.06,45.08,45.05,45.07,24000.0,41.6474,41.6658,41.6381,41.6566,24000.0
2014-11-28 10:45:00,45.07,45.07,45.02,45.02,23600.0,41.6566,41.6566,41.6104,41.6104,23600.0
2014-11-28 10:50:00,45.02,45.02,44.93,44.94,26800.0,41.6104,41.6104,41.5272,41.5364,26800.0
2014-11-28 10:55:00,44.93,44.94,44.9,44.9,25600.0,41.5272,41.5364,41.4995,41.4995,25600.0
2014-11-28 11:00:00,44.9,44.98,44.9,44.98,25000.0,41.4995,41.5734,41.4995,41.5734,25000.0
2014-11-28 11:05:00,44.99,45.03,44.96,45.01,35300.0,41.5827,41.6196,41.5549,41.6011,35300.0
2014-11-28 11:10:00,45.01,45.01,44.95,44.96,12800.0,41.6011,41.6011,41.5457,41.5549,12800.0
2014-11-28 11:15:00,44.95,45.0,44.95,44.99,14700.0,41.5457,41.5919,41.5457,41.5827,14700.0
2014-11-28 11:20:00,44.99,44.99,44.93,44.93,16700.0,41.5827,41.5827,41.5272,41.5272,16700.0
2014-11-28 11:25:00,44.93,44.94,44.88,44.88,29200.0,41.5272,41.5364,41.481,41.481,29200.0
2014-11-28 11:30:00,44.88,44.92,44.88,44.89,17500.0,41.481,41.518,41.481,41.4902,17500.0
2014-11-28 11:35:00,44.89,44.98,44.89,44.96,8900.0,41.4902,41.5734,41.4902,41.5549,8900.0
2014-11-28 11:40:00,44.96,44.98,44.95,44.95,11600.0,41.5549,41.5734,41.5457,41.5457,11600.0
2014-11-28 11:45:00,44.94,44.94,44.88,44.89,34700.0,41.5364,41.5364,41.481,41.4902,34700.0
2014-11-28 11:50:00,44.9,44.91,44.88,44.89,7600.0,41.4995,41.5087,41.481,41.4902,7600.0
2014-11-28 11:55:00,44.88,44.98,44.87,44.98,11500.0,41.481,41.5734,41.4717,41.5734,11500.0
2014-11-28 12:00:00,44.99,45.0,44.93,44.95,17800.0,41.5827,41.5919,41.5272,41.5457,17800.0
2014-11-28 12:05:00,44.94,44.94,44.91,44.93,17700.0,41.5364,41.5364,41.5087,41.5272,17700.0
2014-11-28 12:10:00,44.93,44.94,44.92,44.93,8100.0,41.5272,41.5364,41.518,41.5272,8100.0
2014-11-28 12:15:00,44.94,44.99,44.93,44.98,14800.0,41.5364,41.5827,41.5272,41.5734,14800.0
2014-11-28 12:20:00,44.97,44.99,44.97,44.97,7200.0,41.5642,41.5827,41.5642,41.5642,7200.0
2014-11-28 12:25:00,44.98,45.0,44.97,44.97,11400.0,41.5734,41.5919,41.5642,41.5642,11400.0
2014-11-28 12:30:00,44.97,44.98,44.96,44.98,11300.0,41.5642,41.5734,41.5549,41.5734,11300.0
2014-11-28 12:35:00,44.99,45.0,44.94,44.99,23600.0,41.5827,41.5919,41.5364,41.5827,23600.0
2014-11-28 12:40:00,44.99,45.0,44.94,44.98,29300.0,41.5827,41.5919,41.5364,41.5734,29300.0
2014-11-28 12:45:00,44.97,44.97,44.83,44.84,49100.0,41.5642,41.5642,41.4348,41.444,49100.0
2014-11-28 12:50:00,44.83,44.89,44.79,44.89,51200.0,41.4348,41.4902,41.3978,41.4902,51200.0
2014-11-28 12:55:00,44.89,44.97,44.85,44.95,93300.0,41.4902,41.5642,41.4533,41.5457,93300.0
2014-12-01 09:30:00,45.2,45.24,44.84,44.9,64400.0,41.7767,41.8137,41.444,41.4995,64400.0
2014-12-01 09:35:00,44.93,44.95,44.83,44.85,48000.0,41.5272,41.5457,41.4348,41.4533,48000.0
2014-12-01 09:40:00,44.85,44.85,44.66,44.68,44000.0,41.4533,41.4533,41.2776,41.2961,44000.0
2014-12-01 09:45:00,44.69,44.72,44.6,44.6,41700.0,41.3054,41.3331,41.2222,41.2222,41700.0
2014-12-01 09:50:00,44.6,44.69,44.53,44.69,59300.0,41.2222,41.3054,41.1575,41.3054,59300.0
2014-12-01 09:55:00,44.7,44.78,44.65,44.76,31400.0,41.3146,41.3886,41.2684,41.3701,31400.0
2014-12-01 10:00:00,44.76,44.89,44.74,44.81,27700.0,41.3701,41.4902,41.3516,41.4163,27700.0
2014-12-01 10:05:00,44.81,44.81,44.64,44.66,47600.0,41.4163,41.4163,41.2592,41.2776,47600.0
2014-12-01 10:10:00,44.66,44.8,44.66,44.78,21500.0,41.2776,41.407,41.2776,41.3886,21500.0
2014-12-01 10:15:00,44.8,44.81,44.76,44.76,35200.0,41.407,41.4163,41.3701,41.3701,35200.0
2014-12-01 10:20:00,44.76,44.81,44.75,44.77,26300.0,41.3701,41.4163,41.3608,41.3793,26300.0
2014-12-01 10:25:00,44.76,44.77,44.61,44.63,55300.0,41.3701,41.3793,41.2314,41.2499,55300.0
2014-12-01 10:30:00,44.62,44.67,44.54,44.66,43200.0,41.2407,41.2869,41.1667,41.2776,43200.0
2014-12-01 10:35:00,44.67,44.73,44.65,44.65,49500.0,41.2869,41.3423,41.2684,41.2684,49500.0
2014-12-01 10:40:00,44.65,44.67,44.52,44.58,25200.0,41.2684,41.2869,41.1482,41.2037,25200.0
2014-12-01 10:45:00,44.57,44.57,44.53,44.54,11900.0,41.1945,41.1945,41.1575,41.1667,11900.0
2014-12-01 10:50:00,44.53,44.55,44.47,44.54,34900.0,41.1575,41.176,41.102,41.1667,34900.0
2014-12-01 10:55:00,44.53,44.55,44.47,44.48,21500.0,41.1575,41.176,41.102,41.1113,21500.0
2014-12-01 11:00:00,44.49,44.57,44.48,44.54,28500.0,41.1205,41.1945,41.1113,41.1667,28500.0
2014-12-01 11:05:00,44.55,44.55,44.48,44.55,17900.0,41.176,41.176,41.1113,41.176,17900.0
2014-12-01 11:10:00,44.55,44.57,44.45,44.47,31800.0,41.176,41.1945,41.0835,41.102,31800.0
2014-12-01 11:15:00,44.47,44.47,44.4,44.44,25700.0,41.102,41.102,41.0373,41.0743,25700.0
2014-12-01 11:20:00,44.43,44.46,44.42,44.43,24800.0,41.0651,41.0928,41.0558,41.0651,24800.0
2014-12-01 11:25:00,44.43,44.46,44.41,44.45,24800.0,41.0651,41.0928,41.0466,41.0835,24800.0
2014-12-01 11:30:00,44.45,44.48,44.35,44.38,44000.0,41.0835,41.1113,40.9911,41.0189,44000.0
2014-12-01 11:35:00,44.38,44.41,44.36,44.39,24000.0,41.0189,41.0466,41.0004,41.0281,24000.0
2014-12-01 11:40:00,44.38,44.43,44.33,44.42,36900.0,41.0189,41.0651,40.9726,41.0558,36900.0
2014-12-01 11:45:00,44.42,44.45,44.38,44.38,15300.0,41.0558,41.0835,41.0189,41.0189,15300.0
2014-12-01 11:50:00,44.38,44.38,44.3,44.31,16300.0,41.0189,41.0189,40.9449,40.9542,16300.0
2014-12-01 11:55:00,44.3,44.32,44.26,44.31,131000.0,40.9449,40.9634,40.9079,40.9542,131000.0
2014-12-01 12:00:00,44.3,44.43,44.3,44.42,24200.0,40.9449,41.0651,40.9449,41.0558,24200.0
2014-12-01 12:05:00,44.41,44.44,44.39,44.41,27400.0,41.0466,41.0743,41.0281,41.0466,27400.0
2014-12-01 12:10:00,44.41,44.45,44.4,44.45,10700.0,41.0466,41.0835,41.0373,41.0835,10700.0
2014-12-01 12:15:00,44.46,44.49,44.42,44.43,16100.0,41.0928,41.1205,41.0558,41.0651,16100.0
2014-12-01 12:20:00,44.42,44.45,44.39,44.44,17100.0,41.0558,41.0835,41.0281,41.0743,17100.0
2014-12-01 12:25:00,44.43,44.44,44.37,44.39,19000.0,41.0651,41.0743,41.0096,41.0281,19000.0
2014-12-01 12:30:00,44.39,44.49,44.39,44.46,22300.0,41.0281,41.1205,41.0281,41.0928,22300.0
2014-12-01 12:35:00,44.45,44.47,44.42,44.44,15600.0,41.0835,41.102,41.0558,41.0743,15600.0
2014-12-01 12:40:00,44.44,44.44,44.36,44.4,25300.0,41.0743,41.0743,41.0004,41.0373,25300.0
2014-12-01 12:45:00,44.41,44.41,44.37,44.39,12100.0,41.0466,41.0466,41.0096,41.0281,12100.0
2014-12-01 12:50:00,44.4,44.42,44.35,44.39,162400.0,41.0373,41.0558,40.9911,41.0281,162400.0
2014-12-01 12:55:00,44.39,44.46,44.39,44.44,13400.0,41.0281,41.0928,41.0281,41.0743,13400.0
2014-12-01 13:00:00,44.44,44.53,44.43,44.5,18600.0,41.0743,41.1575,41.0651,41.1298,18600.0
2014-12-01 13:05:00,44.49,44.52,44.47,44.51,17500.0,41.1205,41.1482,41.102,41.139,17500.0
2014-12-01 13:10:00,44.51,44.59,44.51,44.57,84700.0,41.139,41.2129,41.139,41.1945,84700.0
2014-12-01 13:15:00,44.58,44.6,44.49,44.54,77900.0,41.2037,41.2222,41.1205,41.1667,77900.0
2014-12-01 13:20:00,44.55,44.59,44.54,44.58,10600.0,41.176,41.2129,41.1667,41.2037,10600.0
2014-12-01 13:25:00,44.57,44.58,44.54,44.56,9300.0,41.1945,41.2037,41.1667,41.1852,9300.0
2014-12-01 13:30:00,44.57,44.64,44.57,44.61,20300.0,41.1945,41.2592,41.1945,41.2314,20300.0
2014-12-01 13:35:00,44.61,44.62,44.58,44.59,26800.0,41.2314,41.2407,41.2037,41.2129,26800.0
2014-12-01 13:40:00,44.6,44.61,44.59,44.6,18600.0,41.2222,41.2314,41.2129,41.2222,18600.0
2014-12-01 13:45:00,44.6,44.6,44.59,44.6,15300.0,41.2222,41.2222,41.2129,41.2222,15300.0
2014-12-01 13:50:00,44.59,44.6,44.55,44.55,17600.0,41.2129,41.2222,41.176,41.176,17600.0
2014-12-01 13:55:00,44.55,44.56,44.53,44.55,15200.0,41.176,41.1852,41.1575,41.176,15200.0
2014-12-01 14:00:00,44.55,44.55,44.53,44.54,21000.0,41.176,41.176,41.1575,41.1667,21000.0
2014-12-01 14:05:00,44.54,44.54,44.49,44.51,22300.0,41.1667,41.1667,41.1205,41.139,22300.0
2014-12-01 14:10:00,44.5,44.52,44.47,44.52,27500.0,41.1298,41.1482,41.102,41.1482,27500.0
2014-12-01 14:15:00,44.51,44.53,44.51,44.53,14100.0,41.139,41.1575,41.139,41.1575,14100.0
2014-12-01 14:20:00,44.53,44.53,44.43,44.47,48900.0,41.1575,41.1575,41.0651,41.102,48900.0
2014-12-01 14:25:00,44.46,44.5,44.46,44.47,18700.0,41.0928,41.1298,41.0928,41.102,18700.0
2014-12-01 14:30:00,44.47,44.49,44.45,44.49,17100.0,41.102,41.1205,41.0835,41.1205,17100.0
2014-12-01 14:35:00,44.49,44.54,44.45,44.53,29300.0,41.1205,41.1667,41.0835,41.1575,29300.0
2014-12-01 14:40:00,44.52,44.52,44.48,44.5,13500.0,41.1482,41.1482,41.1113,41.1298,13500.0
2014-12-01 14:45:00,44.49,44.5,44.47,44.47,19900.0,41.1205,41.1298,41.102,41.102,19900.0
2014-12-01 14:50:00,44.48,44.51,44.46,44.48,36700.0,41.1113,41.139,41.0928,41.1113,36700.0
2014-12-01 14:55:00,44.48,44.48,44.39,44.42,79700.0,41.1113,41.1113,41.0281,41.0558,79700.0
2014-12-01 15:00:00,44.41,44.43,44.38,44.4,51400.0,41.0466,41.0651,41.0189,41.0373,51400.0
2014-12-01 15:05:00,44.4,44.41,44.39,44.4,21800.0,41.0373,41.0466,41.0281,41.0373,21800.0
2014-12-01 15:10:00,44.4,44.42,44.39,44.4,24100.0,41.0373,41.0558,41.0281,41.0373,24100.0
2014-12-01 15:15:00,44.41,44.43,44.38,44.39,52600.0,41.0466,41.0651,41.0189,41.0281,52600.0
2014-12-01 15:20:00,44.4,44.43,44.39,44.42,27800.0,41.0373,41.0651,41.0281,41.0558,27800.0
2014-12-01 15:25:00,44.41,44.43,44.41,44.42,21000.0,41.0466,41.0651,41.0466,41.0558,21000.0
2014-12-01 15:30:00,44.42,44.43,44.39,44.41,31700.0,41.0558,41.0651,41.0281,41.0466,31700.0
2014-12-01 15:35:00,44.41,44.42,44.36,44.39,33500.0,41.0466,41.0558,41.0004,41.0281,33500.0
2014-12-01 15:40:00,44.39,44.41,44.38,44.4,40300.0,41.0281,41.0466,41.0189,41.0373,40300.0
2014-12-01 15:45:00,44.4,44.41,44.39,44.4,77300.0,41.0373,41.0466,41.0281,41.0373,77300.0
2014-12-01 15:50:00,44.4,44.41,44.37,44.39,79300.0,41.0373,41.0466,41.0096,41.0281,79300.0
2014-12-01 15:55:00,44.39,44.41,44.35,44.37,103200.0,41.0281,41.0466,40.9911,41.0096,103200.0
2014-12-02 09:30:00,44.37,44.67,44.37,44.65,53600.0,41.0096,41.2869,41.0096,41.2684,53600.0
2014-12-02 09:35:00,44.66,44.73,44.6,44.61,29300.0,41.2776,41.3423,41.2222,41.2314,29300.0
2014-12-02 09:40:00,44.6,44.69,44.55,44.65,32600.0,41.2222,41.3054,41.176,41.2684,32600.0
2014-12-02 09:45:00,44.65,44.67,44.54,44.57,30200.0,41.2684,41.2869,41.1667,41.1945,30200.0
2014-12-02 09:50:00,44.57,44.57,44.48,44.5,30100.0,41.1945,41.1945,41.1113,41.1298,30100.0
2014-12-02 09:55:00,44.5,44.61,44.49,44.54,24800.0,41.1298,41.2314,41.1205,41.1667,24800.0
2014-12-02 10:00:00,44.54,44.55,44.44,44.47,43100.0,41.1667,41.176,41.0743,41.102,43100.0
2014-12-02 10:05:00,44.46,44.47,44.42,44.42,39300.0,41.0928,41.102,41.0558,41.0558,39300.0
2014-12-02 10:10:00,44.42,44.46,44.39,44.42,36100.0,41.0558,41.0928,41.0281,41.0558,36100.0
2014-12-02 10:15:00,44.43,44.44,44.39,44.39,36900.0,41.0651,41.0743,41.0281,41.0281,36900.0
2014-12-02 10:20:00,44.39,44.43,44.32,44.32,35900.0,41.0281,41.0651,40.9634,40.9634,35900.0
2014-12-02 10:25:00,44.32,44.39,44.31,44.34,26200.0,40.9634,41.0281,40.9542,40.9819,26200.0
2014-12-02 10:30:00,44.35,44.39,44.34,44.35,154000.0,40.9911,41.0281,40.9819,40.9911,154000.0
2014-12-02 10:35:00,44.35,44.36,44.28,44.32,40200.0,40.9911,41.0004,40.9264,40.9634,40200.0
2014-12-02 10:40:00,44.32,44.34,44.32,44.33,20900.0,40.9634,40.9819,40.9634,40.9726,20900.0
2014-12-02 10:45:00,44.34,44.39,44.33,44.36,19700.0,40.9819,41.0281,40.9726,41.0004,19700.0
2014-12-02 10:50:00,44.35,44.41,44.34,44.37,21300.0,40.9911,41.0466,40.9819,41.0096,21300.0
2014-12-02 10:55:00,44.38,44.38,44.34,44.37,14100.0,41.0189,41.0189,40.9819,41.0096,14100.0
2014-12-02 11:00:00,44.37,44.42,44.34,44.39,18600.0,41.0096,41.0558,40.9819,41.0281,18600.0
2014-12-02 11:05:00,44.39,44.4,44.34,44.38,32000.0,41.0281,41.0373,40.9819,41.0189,32000.0
2014-12-02 11:10:00,44.38,44.45,44.37,44.4,14300.0,41.0189,41.0835,41.0096,41.0373,14300.0
2014-12-02 11:15:00,44.39,44.45,44.39,44.43,11700.0,41.0281,41.0835,41.0281,41.0651,11700.0
2014-12-02 11:20:00,44.42,44.42,44.36,44.36,28500.0,41.0558,41.0558,41.0004,41.0004,28500.0
2014-12-02 11:25:00,44.36,44.37,44.32,44.34,139600.0,41.0004,41.0096,40.9634,40.9819,139600.0
2014-12-02 11:30:00,44.36,44.42,44.36,44.41,11200.0,41.0004,41.0558,41.0004,41.0466,11200.0
2014-12-02 11:35:00,44.41,44.43,44.36,44.41,51400.0,41.0466,41.0651,41.0004,41.0466,51400.0
2014-12-02 11:40:00,44.4,44.4,44.33,44.35,51100.0,41.0373,41.0373,40.9726,40.9911,51100.0
2014-12-02 11:45:00,44.34,44.35,44.3,44.33,29700.0,40.9819,40.9911,40.9449,40.9726,29700.0
2014-12-02 11:50:00,44.32,44.36,44.3,44.33,39600.0,40.9634,41.0004,40.9449,40.9726,39600.0
2014-12-02 11:55:00,44.33,44.49,44.33,44.49,17000.0,40.9726,41.1205,40.9726,41.1205,17000.0
2014-12-02 12:00:00,44.49,44.5,44.43,44.46,10400.0,41.1205,41.1298,41.0651,41.0928,10400.0
2014-12-02 12:05:00,44.45,44.5,44.44,44.44,9700.0,41.0835,41.1298,41.0743,41.0743,9700.0
2014-12-02 12:10:00,44.44,44.5,44.44,44.46,14300.0,41.0743,41.1298,41.0743,41.0928,14300.0
2014-12-02 12:15:00,44.47,44.49,44.45,44.48,16100.0,41.102,41.1205,41.0835,41.1113,16100.0
2014-12-02 12:20:00,44.48,44.49,44.44,44.47,10900.0,41.1113,41.1205,41.0743,41.102,10900.0
2014-12-02 12:25:00,44.47,44.5,44.46,44.49,11000.0,41.102,41.1298,41.0928,41.1205,11000.0
2014-12-02 12:30:00,44.48,44.58,44.48,44.5,34100.0,41.1113,41.2037,41.1113,41.1298,34100.0
2014-12-02 12:35:00,44.51,44.59,44.51,44.58,12100.0,41.139,41.2129,41.139,41.2037,12100.0
2014-12-02 12:40:00,44.58,44.59,44.57,44.59,2900.0,41.2037,41.2129,41.1945,41.2129,2900.0
2014-12-02 12:45:00,44.59,44.63,44.59,44.6,13500.0,41.2129,41.2499,41.2129,41.2222,13500.0
2014-12-02 12:50:00,44.6,44.62,44.58,44.6,8600.0,41.2222,41.2407,41.2037,41.2222,8600.0
2014-12-02 12:55:00,44.59,44.67,44.58,44.66,29200.0,41.2129,41.2869,41.2037,41.2776,29200.0
2014-12-02 13:00:00,44.66,44.74,44.66,44.73,12000.0,41.2776,41.3516,41.2776,41.3423,12000.0
2014-12-02 13:05:00,44.74,44.78,44.73,44.75,23200.0,41.3516,41.3886,41.3423,41.3608,23200.0
2014-12-02 13:10:00,44.75,44.85,44.75,44.82,26200.0,41.3608,41.4533,41.3608,41.4255,26200.0
2014-12-02 13:15:00,44.81,44.82,44.76,44.77,12400.0,41.4163,41.4255,41.3701,41.3793,12400.0
2014-12-02 13:20:00,44.77,44.77,44.74,44.76,41500.0,41.3793,41.3793,41.3516,41.3701,41500.0
2014-12-02 13:25:00,44.76,44.79,44.76,44.78,17800.0,41.3701,41.3978,41.3701,41.3886,17800.0
2014-12-02 13:30:00,44.79,44.84,44.78,44.84,31900.0,41.3978,41.444,41.3886,41.444,31900.0
2014-12-02 13:35:00,44.84,44.84,44.82,44.84,11000.0,41.444,41.444,41.4255,41.444,11000.0
2014-12-02 13:40:00,44.84,44.85,44.83,44.84,10000.0,41.444,41.4533,41.4348,41.444,10000.0
2014-12-02 13:45:00,44.84,44.87,44.8,44.86,20800.0,41.444,41.4717,41.407,41.4625,20800.0
2014-12-02 13:50:00,44.86,44.9,44.86,44.87,17200.0,41.4625,41.4995,41.4625,41.4717,17200.0
2014-12-02 13:55:00,44.87,44.93,44.87,44.92,13400.0,41.4717,41.5272,41.4717,41.518,13400.0
2014-12-02 14:00:00,44.93,44.93,44.89,44.91,20300.0,41.5272,41.5272,41.4902,41.5087,20300.0
2014-12-02 14:05:00,44.92,44.95,44.89,44.89,38500.0,41.518,41.5457,41.4902,41.4902,38500.0
2014-12-02 14:10:00,44.89,44.92,44.89,44.91,10200.0,41.4902,41.518,41.4902,41.5087,10200.0
2014-12-02 14:15:00,44.91,44.92,44.87,44.88,24700.0,41.5087,41.518,41.4717,41.481,24700.0
2014-12-02 14:20:00,44.88,44.89,44.84,44.85,25300.0,41.481,41.4902,41.444,41.4533,25300.0
2014-12-02 14:25:00,44.84,44.86,44.81,44.82,14300.0,41.444,41.4625,41.4163,41.4255,14300.0
2014-12-02 14:30:00,44.82,44.83,44.81,44.81,10300.0,41.4255,41.4348,41.4163,41.4163,10300.0
2014-12-02 14:35:00,44.82,44.82,44.8,44.82,10400.0,41.4255,41.4255,41.407,41.4255,10400.0
2014-12-02 14:40:00,44.82,44.84,44.81,44.84,6300.0,41.4255,41.444,41.4163,41.444,6300.0
2014-12-02 14:45:00,44.84,44.87,44.78,44.8,68600.0,41.444,41.4717,41.3886,41.407,68600.0
2014-12-02 14:50:00,44.8,44.81,44.79,44.79,27400.0,41.407,41.4163,41.3978,41.3978,27400.0
2014-12-02 14:55:00,44.8,44.82,44.78,44.8,49000.0,41.407,41.4255,41.3886,41.407,49000.0
2014-12-02 15:00:00,44.8,44.81,44.77,44.77,8600.0,41.407,41.4163,41.3793,41.3793,8600.0
2014-12-02 15:05:00,44.77,44.79,44.69,44.7,29400.0,41.3793,41.3978,41.3054,41.3146,29400.0
2014-12-02 15:10:00,44.69,44.7,44.65,44.65,26900.0,41.3054,41.3146,41.2684,41.2684,26900.0
2014-12-02 15:15:00,44.65,44.68,44.64,44.67,18600.0,41.2684,41.2961,41.2592,41.2869,18600.0
2014-12-02 15:20:00,44.68,44.68,44.63,44.66,14100.0,41.2961,41.2961,41.2499,41.2776,14100.0
2014-12-02 15:25:00,44.66,44.72,44.65,44.69,21800.0,41.2776,41.3331,41.2684,41.3054,21800.0
2014-12-02 15:30:00,44.69,44.7,44.66,44.68,17000.0,41.3054,41.3146,41.2776,41.2961,17000.0
2014-12-02 15:35:00,44.69,44.7,44.67,44.7,11000.0,41.3054,41.3146,41.2869,41.3146,11000.0
2014-12-02 15:40:00,44.7,44.7,44.69,44.7,17700.0,41.3146,41.3146,41.3054,41.3146,17700.0
2014-12-02 15:45:00,44.7,44.72,44.69,44.71,48800.0,41.3146,41.3331,41.3054,41.3239,48800.0
2014-12-02 15:50:00,44.71,44.73,44.69,44.73,51900.0,41.3239,41.3423,41.3054,41.3423,51900.0
2014-12-02 15:55:00,44.72,44.75,44.72,44.73,86500.0,41.3331,41.3608,41.3331,41.3423,86500.0
2014-12-03 09:30:00,44.74,44.91,44.74,44.82,23700.0,41.3516,41.5087,41.3516,41.4255,23700.0
2014-12-03 09:35:00,44.81,44.81,44.39,44.4,40700.0,41.4163,41.4163,41.0281,41.0373,40700.0
2014-12-03 09:40:00,44.4,44.62,44.4,44.58,40900.0,41.0373,41.2407,41.0373,41.2037,40900.0
2014-12-03 09:45:00,44.6,44.62,44.52,44.55,20700.0,41.2222,41.2407,41.1482,41.176,20700.0
2014-12-03 09:50:00,44.54,44.55,44.49,44.55,25000.0,41.1667,41.176,41.1205,41.176,25000.0
2014-12-03 09:55:00,44.56,44.56,44.49,44.5,11800.0,41.1852,41.1852,41.1205,41.1298,11800.0
2014-12-03 10:00:00,44.51,44.54,44.5,44.5,25900.0,41.139,41.1667,41.1298,41.1298,25900.0
2014-12-03 10:05:00,44.5,44.53,44.48,44.52,28300.0,41.1298,41.1575,41.1113,41.1482,28300.0
2014-12-03 10:10:00,44.52,44.58,44.5,44.57,37300.0,41.1482,41.2037,41.1298,41.1945,37300.0
2014-12-03 10:15:00,44.58,44.6,44.55,44.57,12400.0,41.2037,41.2222,41.176,41.1945,12400.0
2014-12-03 10:20:00,44.57,44.66,44.5,44.61,17300.0,41.1945,41.2776,41.1298,41.2314,17300.0
2014-12-03 10:25:00,44.62,44.62,44.57,44.59,21300.0,41.2407,41.2407,41.1945,41.2129,21300.0
2014-12-03 10:30:00,44.6,44.62,44.53,44.61,27800.0,41.2222,41.2407,41.1575,41.2314,27800.0
2014-12-03 10:35:00,44.61,44.74,44.61,44.74,12400.0,41.2314,41.3516,41.2314,41.3516,12400.0
2014-12-03 10:40:00,44.72,44.72,44.67,44.71,12400.0,41.3331,41.3331,41.2869,41.3239,12400.0
2014-12-03 10:45:00,44.71,44.72,44.69,44.71,24900.0,41.3239,41.3331,41.3054,41.3239,24900.0
2014-12-03 10:50:00,44.71,44.84,44.71,44.84,36700.0,41.3239,41.444,41.3239,41.444,36700.0
2014-12-03 10:55:00,44.84,44.84,44.82,44.83,12800.0,41.444,41.444,41.4255,41.4348,12800.0
2014-12-03 11:00:00,44.84,44.86,44.8,44.8,29600.0,41.444,41.4625,41.407,41.407,29600.0
2014-12-03 11:05:00,44.79,44.85,44.79,44.84,11800.0,41.3978,41.4533,41.3978,41.444,11800.0
2014-12-03 11:10:00,44.85,44.88,44.79,44.82,26200.0,41.4533,41.481,41.3978,41.4255,26200.0
2014-12-03 11:15:00,44.82,44.95,44.82,44.94,33600.0,41.4255,41.5457,41.4255,41.5364,33600.0
2014-12-03 11:20:00,44.95,45.0,44.95,44.99,17300.0,41.5457,41.5919,41.5457,41.5827,17300.0
2014-12-03 11:25:00,44.98,44.99,44.94,44.96,19400.0,41.5734,41.5827,41.5364,41.5549,19400.0
2014-12-03 11:30:00,44.97,45.01,44.97,44.99,19500.0,41.5642,41.6011,41.5642,41.5827,19500.0
2014-12-03 11:35:00,44.99,44.99,44.96,44.97,13700.0,41.5827,41.5827,41.5549,41.5642,13700.0
2014-12-03 11:40:00,44.96,44.96,44.91,44.92,11500.0,41.5549,41.5549,41.5087,41.518,11500.0
2014-12-03 11:45:00,44.92,44.95,44.92,44.92,8900.0,41.518,41.5457,41.518,41.518,8900.0
2014-12-03 11:50:00,44.92,44.92,44.88,44.88,8100.0,41.518,41.518,41.481,41.481,8100.0
2014-12-03 11:55:00,44.88,44.96,44.88,44.96,7300.0,41.481,41.5549,41.481,41.5549,7300.0
2014-12-03 12:00:00,44.96,44.97,44.92,44.92,8700.0,41.5549,41.5642,41.518,41.518,8700.0
2014-12-03 12:05:00,44.92,44.94,44.91,44.92,17600.0,41.518,41.5364,41.5087,41.518,17600.0
2014-12-03 12:10:00,44.93,44.94,44.92,44.94,5800.0,41.5272,41.5364,41.518,41.5364,5800.0
2014-12-03 12:15:00,44.94,44.95,44.93,44.95,8800.0,41.5364,41.5457,41.5272,41.5457,8800.0
2014-12-03 12:20:00,44.94,44.96,44.94,44.96,7400.0,41.5364,41.5549,41.5364,41.5549,7400.0
2014-12-03 12:25:00,44.96,44.96,44.95,44.95,20500.0,41.5549,41.5549,41.5457,41.5457,20500.0
2014-12-03 12:30:00,44.96,44.96,44.95,44.95,15700.0,41.5549,41.5549,41.5457,41.5457,15700.0
2014-12-03 12:35:00,44.95,44.96,44.95,44.96,2000.0,41.5457,41.5549,41.5457,41.5549,2000.0
2014-12-03 12:40:00,44.95,44.99,44.95,44.98,11300.0,41.5457,41.5827,41.5457,41.5734,11300.0
2014-12-03 12:45:00,44.99,45.0,44.98,44.99,16400.0,41.5827,41.5919,41.5734,41.5827,16400.0
2014-12-03 12:50:00,44.99,45.0,44.99,45.0,13100.0,41.5827,41.5919,41.5827,41.5919,13100.0
2014-12-03 12:55:00,45.0,45.0,44.98,45.0,6200.0,41.5919,41.5919,41.5734,41.5919,6200.0
2014-12-03 13:00:00,45.0,45.0,44.99,44.99,2900.0,41.5919,41.5919,41.5827,41.5827,2900.0
2014-12-03 13:05:00,44.99,45.0,44.98,44.98,10500.0,41.5827,41.5919,41.5734,41.5734,10500.0
2014-12-03 13:10:00,44.99,44.99,44.94,44.95,12000.0,41.5827,41.5827,41.5364,41.5457,12000.0
2014-12-03 13:15:00,44.95,44.95,44.94,44.95,3700.0,41.5457,41.5457,41.5364,41.5457,3700.0
2014-12-03 13:20:00,44.94,44.95,44.93,44.95,5900.0,41.5364,41.5457,41.5272,41.5457,5900.0
2014-12-03 13:25:00,44.95,45.0,44.94,45.0,5900.0,41.5457,41.5919,41.5364,41.5919,5900.0
2014-12-03 13:30:00,45.0,45.0,44.99,45.0,3300.0,41.5919,41.5919,41.5827,41.5919,3300.0
2014-12-03 13:35:00,45.0,45.0,44.94,44.94,18300.0,41.5919,41.5919,41.5364,41.5364,18300.0
2014-12-03 13:40:00,44.95,44.95,44.94,44.94,3100.0,41.5457,41.5457,41.5364,41.5364,3100.0
2014-12-03 13:45:00,44.95,44.99,44.94,44.96,8900.0,41.5457,41.5827,41.5364,41.5549,8900.0
2014-12-03 13:50:00,44.96,44.98,44.95,44.98,3800.0,41.5549,41.5734,41.5457,41.5734,3800.0
2014-12-03 13:55:00,44.99,45.0,44.98,44.99,15800.0,41.5827,41.5919,41.5734,41.5827,15800.0
2014-12-03 14:00:00,45.0,45.01,44.98,44.99,37200.0,41.5919,41.6011,41.5734,41.5827,37200.0
2014-12-03 14:05:00,45.0,45.0,44.99,44.99,4200.0,41.5919,41.5919,41.5827,41.5827,4200.0
2014-12-03 14:10:00,44.99,45.0,44.98,44.99,9800.0,41.5827,41.5919,41.5734,41.5827,9800.0
2014-12-03 14:15:00,44.99,45.0,44.97,44.99,7700.0,41.5827,41.5919,41.5642,41.5827,7700.0
2014-12-03 14:20:00,44.99,45.0,44.98,45.0,9000.0,41.5827,41.5919,41.5734,41.5919,9000.0
2014-12-03 14:25:00,45.0,45.0,44.98,45.0,6700.0,41.5919,41.5919,41.5734,41.5919,6700.0
2014-12-03 14:30:00,45.0,45.0,44.99,44.99,4700.0,41.5919,41.5919,41.5827,41.5827,4700.0
2014-12-03 14:35:00,45.0,45.0,44.99,45.0,7000.0,41.5919,41.5919,41.5827,41.5919,7000.0
2014-12-03 14:40:00,45.0,45.0,44.96,44.97,17600.0,41.5919,41.5919,41.5549,41.5642,17600.0
2014-12-03 14:45:00,44.98,44.98,44.92,44.93,15200.0,41.5734,41.5734,41.518,41.5272,15200.0
2014-12-03 14:50:00,44.92,44.92,44.87,44.88,30400.0,41.518,41.518,41.4717,41.481,30400.0
2014-12-03 14:55:00,44.88,44.91,44.88,44.91,8200.0,41.481,41.5087,41.481,41.5087,8200.0
2014-12-03 15:00:00,44.91,44.92,44.9,44.92,20000.0,41.5087,41.518,41.4995,41.518,20000.0
2014-12-03 15:05:00,44.93,44.94,44.87,44.89,31400.0,41.5272,41.5364,41.4717,41.4902,31400.0
2014-12-03 15:10:00,44.9,44.93,44.89,44.93,20500.0,41.4995,41.5272,41.4902,41.5272,20500.0
2014-12-03 15:15:00,44.93,44.96,44.91,44.92,39900.0,41.5272,41.5549,41.5087,41.518,39900.0
2014-12-03 15:20:00,44.93,44.96,44.93,44.95,11600.0,41.5272,41.5549,41.5272,41.5457,11600.0
2014-12-03 15:25:00,44.96,44.97,44.89,44.89,35500.0,41.5549,41.5642,41.4902,41.4902,35500.0
2014-12-03 15:30:00,44.89,44.91,44.78,44.87,68800.0,41.4902,41.5087,41.3886,41.4717,68800.0
2014-12-03 15:35:00,44.87,44.88,44.81,44.82,65900.0,41.4717,41.481,41.4163,41.4255,65900.0
2014-12-03 15:40:00,44.82,44.84,44.79,44.84,56500.0,41.4255,41.444,41.3978,41.444,56500.0
2014-12-03 15:45:00,44.85,44.91,44.83,44.86,106400.0,41.4533,41.5087,41.4348,41.4625,106400.0
2014-12-03 15:50:00,44.86,44.87,44.83,44.85,87600.0,41.4625,41.4717,41.4348,41.4533,87600.0
2014-12-03 15:55:00,44.85,44.91,44.85,44.88,129000.0,41.4533,41.5087,41.4533,41.481,129000.0
2014-12-04 09:30:00,44.79,44.9,44.7,44.75,66300.0,41.3978,41.4995,41.3146,41.3608,66300.0
2014-12-04 09:35:00,44.74,44.77,44.55,44.62,30100.0,41.3516,41.3793,41.176,41.2407,30100.0
2014-12-04 09:40:00,44.63,44.72,44.62,44.68,20500.0,41.2499,41.3331,41.2407,41.2961,20500.0
2014-12-04 09:45:00,44.7,44.72,44.62,44.63,35300.0,41.3146,41.3331,41.2407,41.2499,35300.0
2014-12-04 09:50:00,44.64,44.65,44.5,44.5,25000.0,41.2592,41.2684,41.1298,41.1298,25000.0
2014-12-04 09:55:00,44.5,44.53,44.44,44.49,165600.0,41.1298,41.1575,41.0743,41.1205,165600.0
2014-12-04 10:00:00,44.48,44.5,44.41,44.43,35700.0,41.1113,41.1298,41.0466,41.0651,35700.0
2014-12-04 10:05:00,44.44,44.5,44.43,44.48,22100.0,41.0743,41.1298,41.0651,41.1113,22100.0
2014-12-04 10:10:00,44.49,44.51,44.47,44.49,67500.0,41.1205,41.139,41.102,41.1205,67500.0
2014-12-04 10:15:00,44.49,44.5,44.47,44.49,22300.0,41.1205,41.1298,41.102,41.1205,22300.0
2014-12-04 10:20:00,44.49,44.5,44.43,44.45,34200.0,41.1205,41.1298,41.0651,41.0835,34200.0
2014-12-04 10:25:00,44.45,44.49,44.4,44.41,18000.0,41.0835,41.1205,41.0373,41.0466,18000.0
2014-12-04 10:30:00,44.41,44.45,44.41,44.43,21000.0,41.0466,41.0835,41.0466,41.0651,21000.0
2014-12-04 10:35:00,44.43,44.44,44.4,44.44,24800.0,41.0651,41.0743,41.0373,41.0743,24800.0
2014-12-04 10:40:00,44.43,44.43,44.33,44.34,26700.0,41.0651,41.0651,40.9726,40.9819,26700.0
2014-12-04 10:45:00,44.34,44.35,44.27,44.33,35300.0,40.9819,40.9911,40.9172,40.9726,35300.0
2014-12-04 10:50:00,44.34,44.36,44.33,44.36,26600.0,40.9819,41.0004,40.9726,41.0004,26600.0
2014-12-04 10:55:00,44.36,44.36,44.32,44.34,29700.0,41.0004,41.0004,40.9634,40.9819,29700.0
2014-12-04 11:00:00,44.34,44.36,44.33,44.35,25000.0,40.9819,41.0004,40.9726,40.9911,25000.0
2014-12-04 11:05:00,44.35,44.38,44.33,44.34,33300.0,40.9911,41.0189,40.9726,40.9819,33300.0
2014-12-04 11:10:00,44.34,44.38,44.34,44.36,20500.0,40.9819,41.0189,40.9819,41.0004,20500.0
2014-12-04 11:15:00,44.36,44.37,44.34,44.37,22900.0,41.0004,41.0096,40.9819,41.0096,22900.0
2014-12-04 11:20:00,44.37,44.39,44.34,44.35,26900.0,41.0096,41.0281,40.9819,40.9911,26900.0
2014-12-04 11:25:00,44.35,44.38,44.34,44.38,150300.0,40.9911,41.0189,40.9819,41.0189,150300.0
2014-12-04 11:30:00,44.39,44.46,44.38,44.46,32800.0,41.0281,41.0928,41.0189,41.0928,32800.0
2014-12-04 11:35:00,44.46,44.47,44.45,44.46,17800.0,41.0928,41.102,41.0835,41.0928,17800.0
2014-12-04 11:40:00,44.46,44.46,44.45,44.46,14600.0,41.0928,41.0928,41.0835,41.0928,14600.0
2014-12-04 11:45:00,44.46,44.46,44.45,44.45,16000.0,41.0928,41.0928,41.0835,41.0835,16000.0
2014-12-04 11:50:00,44.46,44.46,44.43,44.46,24500.0,41.0928,41.0928,41.0651,41.0928,24500.0
2014-12-04 11:55:00,44.46,44.46,44.43,44.46,19400.0,41.0928,41.0928,41.0651,41.0928,19400.0
2014-12-04 12:00:00,44.46,44.49,44.45,44.48,15000.0,41.0928,41.1205,41.0835,41.1113,15000.0
2014-12-04 12:05:00,44.48,44.53,44.48,44.53,49900.0,41.1113,41.1575,41.1113,41.1575,49900.0
2014-12-04 12:10:00,44.53,44.53,44.49,44.49,27700.0,41.1575,41.1575,41.1205,41.1205,27700.0
2014-12-04 12:15:00,44.5,44.5,44.44,44.45,41600.0,41.1298,41.1298,41.0743,41.0835,41600.0
2014-12-04 12:20:00,44.46,44.48,44.44,44.45,43300.0,41.0928,41.1113,41.0743,41.0835,43300.0
2014-12-04 12:25:00,44.46,44.49,44.45,44.47,10600.0,41.0928,41.1205,41.0835,41.102,10600.0
2014-12-04 12:30:00,44.48,44.55,44.47,44.55,69600.0,41.1113,41.176,41.102,41.176,69600.0
2014-12-04 12:35:00,44.55,44.55,44.48,44.52,25100.0,41.176,41.176,41.1113,41.1482,25100.0
2014-12-04 12:40:00,44.51,44.55,44.5,44.54,12800.0,41.139,41.176,41.1298,41.1667,12800.0
2014-12-04 12:45:00,44.54,44.55,44.5,44.54,22400.0,41.1667,41.176,41.1298,41.1667,22400.0
2014-12-04 12:50:00,44.54,44.54,44.41,44.42,57200.0,41.1667,41.1667,41.0466,41.0558,57200.0
2014-12-04 12:55:00,44.42,44.43,44.35,44.41,39700.0,41.0558,41.0651,40.9911,41.0466,39700.0
2014-12-04 13:00:00,44.41,44.48,44.4,44.48,26100.0,41.0466,41.1113,41.0373,41.1113,26100.0
2014-12-04 13:05:00,44.48,44.48,44.4,44.41,49900.0,41.1113,41.1113,41.0373,41.0466,49900.0
2014-12-04 13:10:00,44.41,44.42,44.4,44.41,4900.0,41.0466,41.0558,41.0373,41.0466,4900.0
2014-12-04 13:15:00,44.42,44.44,44.39,44.4,79800.0,41.0558,41.0743,41.0281,41.0373,79800.0
2014-12-04 13:20:00,44.4,44.42,44.39,44.42,25200.0,41.0373,41.0558,41.0281,41.0558,25200.0
2014-12-04 13:25:00,44.42,44.43,44.4,44.41,17700.0,41.0558,41.0651,41.0373,41.0466,17700.0
2014-12-04 13:30:00,44.41,44.43,44.4,44.43,17300.0,41.0466,41.0651,41.0373,41.0651,17300.0
2014-12-04 13:35:00,44.43,44.43,44.42,44.42,9800.0,41.0651,41.0651,41.0558,41.0558,9800.0
2014-12-04 13:40:00,44.43,44.46,44.4,44.46,40200.0,41.0651,41.0928,41.0373,41.0928,40200.0
2014-12-04 13:45:00,44.46,44.47,44.39,44.39,73400.0,41.0928,41.102,41.0281,41.0281,73400.0
2014-12-04 13:50:00,44.39,44.44,44.34,44.4,95300.0,41.0281,41.0743,40.9819,41.0373,95300.0
2014-12-04 13:55:00,44.4,44.4,44.33,44.37,30600.0,41.0373,41.0373,40.9726,41.0096,30600.0
2014-12-04 14:00:00,44.37,44.37,44.31,44.34,16300.0,41.0096,41.0096,40.9542,40.9819,16300.0
2014-12-04 14:05:00,44.34,44.35,44.33,44.33,24200.0,40.9819,40.9911,40.9726,40.9726,24200.0
2014-12-04 14:10:00,44.33,44.35,44.33,44.33,19900.0,40.9726,40.9911,40.9726,40.9726,19900.0
2014-12-04 14:15:00,44.34,44.34,44.31,44.31,11800.0,40.9819,40.9819,40.9542,40.9542,11800.0
2014-12-04 14:20:00,44.31,44.33,44.29,44.3,18700.0,40.9542,40.9726,40.9357,40.9449,18700.0
2014-12-04 14:25:00,44.3,44.31,44.29,44.29,14300.0,40.9449,40.9542,40.9357,40.9357,14300.0
2014-12-04 14:30:00,44.29,44.3,44.26,44.29,15500.0,40.9357,40.9449,40.9079,40.9357,15500.0
2014-12-04 14:35:00,44.3,44.3,44.16,44.17,55300.0,40.9449,40.9449,40.8155,40.8248,55300.0
2014-12-04 14:40:00,44.17,44.21,44.14,44.2,49400.0,40.8248,40.8617,40.797,40.8525,49400.0
2014-12-04 14:45:00,44.19,44.24,44.18,44.2,22900.0,40.8432,40.8895,40.834,40.8525,22900.0
2014-12-04 14:50:00,44.19,44.2,44.12,44.15,65300.0,40.8432,40.8525,40.7785,40.8063,65300.0
2014-12-04 14:55:00,44.15,44.16,44.08,44.1,79200.0,40.8063,40.8155,40.7416,40.7601,79200.0
2014-12-04 15:00:00,44.11,44.13,43.99,44.05,276000.0,40.7693,40.7878,40.6584,40.7138,276000.0
2014-12-04 15:05:00,44.04,44.05,43.99,43.99,81600.0,40.7046,40.7138,40.6584,40.6584,81600.0
2014-12-04 15:10:00,44.0,44.01,43.99,44.0,25700.0,40.6676,40.6769,40.6584,40.6676,25700.0
2014-12-04 15:15:00,44.0,44.01,43.97,43.98,61300.0,40.6676,40.6769,40.6399,40.6491,61300.0
2014-12-04 15:20:00,43.98,43.99,43.92,43.99,82900.0,40.6491,40.6584,40.5937,40.6584,82900.0
2014-12-04 15:25:00,43.99,44.0,43.88,43.89,59100.0,40.6584,40.6676,40.5567,40.566,59100.0
2014-12-04 15:30:00,43.89,43.96,43.85,43.96,105500.0,40.566,40.6307,40.529,40.6307,105500.0
2014-12-04 15:35:00,43.96,43.97,43.92,43.96,61900.0,40.6307,40.6399,40.5937,40.6307,61900.0
2014-12-04 15:40:00,43.96,43.99,43.93,43.99,122800.0,40.6307,40.6584,40.6029,40.6584,122800.0
2014-12-04 15:45:00,43.99,44.03,43.89,43.9,238400.0,40.6584,40.6954,40.566,40.5752,238400.0
2014-12-04 15:50:00,43.91,43.95,43.9,43.95,131400.0,40.5844,40.6214,40.5752,40.6214,131400.0
2014-12-04 15:55:00,43.94,44.01,43.91,44.0,249000.0,40.6122,40.6769,40.5844,40.6676,249000.0
2014-12-05 09:30:00,43.97,44.18,43.93,44.11,30500.0,40.6399,40.834,40.6029,40.7693,30500.0
2014-12-05 09:35:00,44.13,44.16,44.07,44.15,26600.0,40.7878,40.8155,40.7323,40.8063,26600.0
2014-12-05 09:40:00,44.15,44.16,44.05,44.07,14400.0,40.8063,40.8155,40.7138,40.7323,14400.0
2014-12-05 09:45:00,44.08,44.18,44.06,44.17,40300.0,40.7416,40.834,40.7231,40.8248,40300.0
2014-12-05 09:50:00,44.17,44.21,44.12,44.2,57000.0,40.8248,40.8617,40.7785,40.8525,57000.0
2014-12-05 09:55:00,44.21,44.32,44.2,44.29,21800.0,40.8617,40.9634,40.8525,40.9357,21800.0
2014-12-05 10:00:00,44.29,44.3,44.18,44.18,18500.0,40.9357,40.9449,40.834,40.834,18500.0
2014-12-05 10:05:00,44.18,44.3,44.15,44.23,169200.0,40.834,40.9449,40.8063,40.8802,169200.0
2014-12-05 10:10:00,44.23,44.33,44.22,44.33,33100.0,40.8802,40.9726,40.871,40.9726,33100.0
2014-12-05 10:15:00,44.33,44.46,44.33,44.46,30200.0,40.9726,41.0928,40.9726,41.0928,30200.0
2014-12-05 10:20:00,44.45,44.46,44.39,44.4,18000.0,41.0835,41.0928,41.0281,41.0373,18000.0
2014-12-05 10:25:00,44.41,44.42,44.35,44.4,34800.0,41.0466,41.0558,40.9911,41.0373,34800.0
2014-12-05 10:30:00,44.4,44.4,44.32,44.37,75400.0,41.0373,41.0373,40.9634,41.0096,75400.0
2014-12-05 10:35:00,44.36,44.36,44.28,44.32,36300.0,41.0004,41.0004,40.9264,40.9634,36300.0
2014-12-05 10:40:00,44.33,44.36,44.32,44.32,45100.0,40.9726,41.0004,40.9634,40.9634,45100.0
2014-12-05 10:45:00,44.32,44.37,44.32,44.34,23600.0,40.9634,41.0096,40.9634,40.9819,23600.0
2014-12-05 10:50:00,44.35,44.35,44.26,44.3,17900.0,40.9911,40.9911,40.9079,40.9449,17900.0
2014-12-05 10:55:00,44.3,44.3,44.24,44.24,24300.0,40.9449,40.9449,40.8895,40.8895,24300.0
2014-12-05 11:00:00,44.25,44.25,44.23,44.23,16800.0,40.8987,40.8987,40.8802,40.8802,16800.0
2014-12-05 11:05:00,44.24,44.26,44.23,44.25,8700.0,40.8895,40.9079,40.8802,40.8987,8700.0
2014-12-05 11:10:00,44.24,44.26,44.23,44.25,34200.0,40.8895,40.9079,40.8802,40.8987,34200.0
2014-12-05 11:15:00,44.26,44.26,44.11,44.11,38800.0,40.9079,40.9079,40.7693,40.7693,38800.0
2014-12-05 11:20:00,44.11,44.11,43.98,43.99,143400.0,40.7693,40.7693,40.6491,40.6584,143400.0
2014-12-05 11:25:00,43.98,44.0,43.97,44.0,27500.0,40.6491,40.6676,40.6399,40.6676,27500.0
2014-12-05 11:30:00,44.0,44.07,43.99,44.05,37800.0,40.6676,40.7323,40.6584,40.7138,37800.0
2014-12-05 11:35:00,44.06,44.11,44.06,44.06,65000.0,40.7231,40.7693,40.7231,40.7231,65000.0
2014-12-05 11:40:00,44.07,44.07,44.01,44.05,35100.0,40.7323,40.7323,40.6769,40.7138,35100.0
2014-12-05 11:45:00,44.05,44.06,44.04,44.05,17900.0,40.7138,40.7231,40.7046,40.7138,17900.0
2014-12-05 11:50:00,44.05,44.1,44.04,44.07,25200.0,40.7138,40.7601,40.7046,40.7323,25200.0
2014-12-05 11:55:00,44.08,44.08,44.02,44.04,18200.0,40.7416,40.7416,40.6861,40.7046,18200.0
2014-12-05 12:00:00,44.04,44.05,44.04,44.05,15200.0,40.7046,40.7138,40.7046,40.7138,15200.0
2014-12-05 12:05:00,44.05,44.05,43.98,43.98,17000.0,40.7138,40.7138,40.6491,40.6491,17000.0
2014-12-05 12:10:00,43.99,44.01,43.98,43.99,19000.0,40.6584,40.6769,40.6491,40.6584,19000.0
2014-12-05 12:15:00,43.99,44.0,43.96,44.0,37600.0,40.6584,40.6676,40.6307,40.6676,37600.0
2014-12-05 12:20:00,43.99,44.0,43.96,43.96,11200.0,40.6584,40.6676,40.6307,40.6307,11200.0
2014-12-05 12:25:00,43.96,44.08,43.96,44.07,23800.0,40.6307,40.7416,40.6307,40.7323,23800.0
2014-12-05 12:30:00,44.08,44.08,44.01,44.02,16200.0,40.7416,40.7416,40.6769,40.6861,16200.0
2014-12-05 12:35:00,44.01,44.06,44.01,44.03,43600.0,40.6769,40.7231,40.6769,40.6954,43600.0
2014-12-05 12:40:00,44.03,44.04,44.02,44.04,17000.0,40.6954,40.7046,40.6861,40.7046,17000.0
2014-12-05 12:45:00,44.04,44.04,44.02,44.02,15900.0,40.7046,40.7046,40.6861,40.6861,15900.0
2014-12-05 12:50:00,44.02,44.03,44.0,44.0,19200.0,40.6861,40.6954,40.6676,40.6676,19200.0
2014-12-05 12:55:00,44.01,44.01,43.99,43.99,17100.0,40.6769,40.6769,40.6584,40.6584,17100.0
2014-12-05 13:00:00,44.0,44.01,43.99,44.0,14500.0,40.6676,40.6769,40.6584,40.6676,14500.0
2014-12-05 13:05:00,44.0,44.01,43.96,43.98,17200.0,40.6676,40.6769,40.6307,40.6491,17200.0
2014-12-05 13:10:00,43.98,43.98,43.95,43.95,8000.0,40.6491,40.6491,40.6214,40.6214,8000.0
2014-12-05 13:15:00,43.94,43.94,43.93,43.93,4700.0,40.6122,40.6122,40.6029,40.6029,4700.0
2014-12-05 13:20:00,43.94,43.96,43.93,43.94,18600.0,40.6122,40.6307,40.6029,40.6122,18600.0
2014-12-05 13:25:00,43.94,43.96,43.94,43.96,13300.0,40.6122,40.6307,40.6122,40.6307,13300.0
2014-12-05 13:30:00,43.96,43.98,43.92,43.98,38700.0,40.6307,40.6491,40.5937,40.6491,38700.0
2014-12-05 13:35:00,43.98,43.98,43.97,43.98,8400.0,40.6491,40.6491,40.6399,40.6491,8400.0
2014-12-05 13:40:00,43.97,43.98,43.97,43.98,4900.0,40.6399,40.6491,40.6399,40.6491,4900.0
2014-12-05 13:45:00,43.98,43.98,43.95,43.96,37800.0,40.6491,40.6491,40.6214,40.6307,37800.0
2014-12-05 13:50:00,43.96,43.97,43.95,43.96,17600.0,40.6307,40.6399,40.6214,40.6307,17600.0
2014-12-05 13:55:00,43.95,43.97,43.95,43.97,39800.0,40.6214,40.6399,40.6214,40.6399,39800.0
2014-12-05 14:00:00,43.97,44.03,43.96,44.01,36800.0,40.6399,40.6954,40.6307,40.6769,36800.0
2014-12-05 14:05:00,44.01,44.02,43.99,44.02,18600.0,40.6769,40.6861,40.6584,40.6861,18600.0
2014-12-05 14:10:00,44.02,44.03,44.0,44.0,45000.0,40.6861,40.6954,40.6676,40.6676,45000.0
2014-12-05 14:15:00,44.0,44.02,43.99,44.0,18500.0,40.6676,40.6861,40.6584,40.6676,18500.0
2014-12-05 14:20:00,44.0,44.01,43.98,44.01,33900.0,40.6676,40.6769,40.6491,40.6769,33900.0
2014-12-05 14:25:00,44.01,44.05,44.0,44.02,24300.0,40.6769,40.7138,40.6676,40.6861,24300.0
2014-12-05 14:30:00,44.03,44.06,44.03,44.04,17200.0,40.6954,40.7231,40.6954,40.7046,17200.0
2014-12-05 14:35:00,44.04,44.04,43.98,43.99,104400.0,40.7046,40.7046,40.6491,40.6584,104400.0
2014-12-05 14:40:00,43.99,44.01,43.99,44.0,20500.0,40.6584,40.6769,40.6584,40.6676,20500.0
2014-12-05 14:45:00,44.0,44.06,43.99,44.05,36900.0,40.6676,40.7231,40.6584,40.7138,36900.0
2014-12-05 14:50:00,44.05,44.05,44.0,44.01,17400.0,40.7138,40.7138,40.6676,40.6769,17400.0
2014-12-05 14:55:00,44.01,44.03,44.0,44.03,28200.0,40.6769,40.6954,40.6676,40.6954,28200.0
2014-12-05 15:00:00,44.02,44.05,44.0,44.0,72600.0,40.6861,40.7138,40.6676,40.6676,72600.0
2014-12-05 15:05:00,44.0,44.01,43.99,43.99,27800.0,40.6676,40.6769,40.6584,40.6584,27800.0
2014-12-05 15:10:00,43.99,44.0,43.9,43.95,58800.0,40.6584,40.6676,40.5752,40.6214,58800.0
2014-12-05 15:15:00,43.95,43.95,43.94,43.95,8700.0,40.6214,40.6214,40.6122,40.6214,8700.0
2014-12-05 15:20:00,43.95,43.95,43.9,43.9,30000.0,40.6214,40.6214,40.5752,40.5752,30000.0
2014-12-05 15:25:00,43.9,43.91,43.89,43.9,24800.0,40.5752,40.5844,40.566,40.5752,24800.0
2014-12-05 15:30:00,43.91,43.91,43.85,43.89,46600.0,40.5844,40.5844,40.529,40.566,46600.0
2014-12-05 15:35:00,43.9,43.9,43.83,43.85,61800.0,40.5752,40.5752,40.5105,40.529,61800.0
2014-12-05 15:40:00,43.84,43.9,43.84,43.89,55100.0,40.5197,40.5752,40.5197,40.566,55100.0
2014-12-05 15:45:00,43.89,43.93,43.83,43.83,123900.0,40.566,40.6029,40.5105,40.5105,123900.0
2014-12-05 15:50:00,43.84,43.9,43.83,43.85,98600.0,40.5197,40.5752,40.5105,40.529,98600.0
2014-12-05 15:55:00,43.86,43.99,43.85,43.99,157700.0,40.5382,40.6584,40.529,40.6584,157700.0
2014-12-08 09:30:00,44.2,44.28,44.07,44.18,65900.0,40.8525,40.9264,40.7323,40.834,65900.0
2014-12-08 09:35:00,44.2,44.24,44.14,44.15,25500.0,40.8525,40.8895,40.797,40.8063,25500.0
2014-12-08 09:40:00,44.15,44.32,44.14,44.32,77600.0,40.8063,40.9634,40.797,40.9634,77600.0
2014-12-08 09:45:00,44.35,44.39,44.22,44.33,58500.0,40.9911,41.0281,40.871,40.9726,58500.0
2014-12-08 09:50:00,44.32,44.33,44.01,44.15,48600.0,40.9634,40.9726,40.6769,40.8063,48600.0
2014-12-08 09:55:00,44.16,44.16,44.03,44.05,23500.0,40.8155,40.8155,40.6954,40.7138,23500.0
2014-12-08 10:00:00,44.07,44.12,43.97,44.08,33200.0,40.7323,40.7785,40.6399,40.7416,33200.0
2014-12-08 10:05:00,44.06,44.11,44.03,44.08,22500.0,40.7231,40.7693,40.6954,40.7416,22500.0
2014-12-08 10:10:00,44.09,44.17,44.08,44.15,29200.0,40.7508,40.8248,40.7416,40.8063,29200.0
2014-12-08 10:15:00,44.13,44.17,44.12,44.15,15600.0,40.7878,40.8248,40.7785,40.8063,15600.0
2014-12-08 10:20:00,44.16,44.17,44.09,44.12,35800.0,40.8155,40.8248,40.7508,40.7785,35800.0
2014-12-08 10:25:00,44.12,44.24,44.12,44.24,12400.0,40.7785,40.8895,40.7785,40.8895,12400.0
2014-12-08 10:30:00,44.24,44.25,44.17,44.18,16600.0,40.8895,40.8987,40.8248,40.834,16600.0
2014-12-08 10:35:00,44.17,44.19,44.15,44.15,15300.0,40.8248,40.8432,40.8063,40.8063,15300.0
2014-12-08 10:40:00,44.15,44.19,44.14,44.19,13900.0,40.8063,40.8432,40.797,40.8432,13900.0
2014-12-08 10:45:00,44.19,44.22,44.17,44.2,17600.0,40.8432,40.871,40.8248,40.8525,17600.0
2014-12-08 10:50:00,44.19,44.23,44.18,44.23,25100.0,40.8432,40.8802,40.834,40.8802,25100.0
2014-12-08 10:55:00,44.22,44.25,44.18,44.25,13100.0,40.871,40.8987,40.834,40.8987,13100.0
2014-12-08 11:00:00,44.25,44.25,44.18,44.23,29000.0,40.8987,40.8987,40.834,40.8802,29000.0
2014-12-08 11:05:00,44.24,44.3,44.22,44.24,63900.0,40.8895,40.9449,40.871,40.8895,63900.0
2014-12-08 11:10:00,44.25,44.28,44.2,44.26,102300.0,40.8987,40.9264,40.8525,40.9079,102300.0
2014-12-08 11:15:00,44.26,44.29,44.23,44.28,35600.0,40.9079,40.9357,40.8802,40.9264,35600.0
2014-12-08 11:20:00,44.29,44.29,44.22,44.22,11500.0,40.9357,40.9357,40.871,40.871,11500.0
2014-12-08 11:25:00,44.22,44.28,44.19,44.24,27900.0,40.871,40.9264,40.8432,40.8895,27900.0
2014-12-08 11:30:00,44.24,44.26,44.22,44.23,6700.0,40.8895,40.9079,40.871,40.8802,6700.0
2014-12-08 11:35:00,44.24,44.25,44.2,44.23,21900.0,40.8895,40.8987,40.8525,40.8802,21900.0
2014-12-08 11:40:00,44.24,44.28,44.23,44.25,18400.0,40.8895,40.9264,40.8802,40.8987,18400.0
2014-12-08 11:45:00,44.25,44.31,44.25,44.29,41000.0,40.8987,40.9542,40.8987,40.9357,41000.0
2014-12-08 11:50:00,44.28,44.31,44.27,44.27,20400.0,40.9264,40.9542,40.9172,40.9172,20400.0
2014-12-08 11:55:00,44.27,44.28,44.23,44.24,14600.0,40.9172,40.9264,40.8802,40.8895,14600.0
2014-12-08 12:00:00,44.24,44.26,44.18,44.19,23100.0,40.8895,40.9079,40.834,40.8432,23100.0
2014-12-08 12:05:00,44.19,44.25,44.19,44.25,6600.0,40.8432,40.8987,40.8432,40.8987,6600.0
2014-12-08 12:10:00,44.24,44.24,44.13,44.14,26000.0,40.8895,40.8895,40.7878,40.797,26000.0
2014-12-08 12:15:00,44.13,44.13,44.03,44.06,94700.0,40.7878,40.7878,40.6954,40.7231,94700.0
2014-12-08 12:20:00,44.06,44.08,44.0,44.07,19400.0,40.7231,40.7416,40.6676,40.7323,19400.0
2014-12-08 12:25:00,44.07,44.16,44.06,44.14,14500.0,40.7323,40.8155,40.7231,40.797,14500.0
2014-12-08 12:30:00,44.14,44.14,44.03,44.11,19400.0,40.797,40.797,40.6954,40.7693,19400.0
2014-12-08 12:35:00,44.11,44.14,44.08,44.14,10100.0,40.7693,40.797,40.7416,40.797,10100.0
2014-12-08 12:40:00,44.15,44.19,44.12,44.16,23100.0,40.8063,40.8432,40.7785,40.8155,23100.0
2014-12-08 12:45:00,44.15,44.2,44.13,44.2,8900.0,40.8063,40.8525,40.7878,40.8525,8900.0
2014-12-08 12:50:00,44.21,44.27,44.13,44.14,22000.0,40.8617,40.9172,40.7878,40.797,22000.0
2014-12-08 12:55:00,44.14,44.14,44.11,44.14,16700.0,40.797,40.797,40.7693,40.797,16700.0
2014-12-08 13:00:00,44.13,44.14,44.07,44.1,16900.0,40.7878,40.797,40.7323,40.7601,16900.0
2014-12-08 13:05:00,44.1,44.17,44.1,44.14,15600.0,40.7601,40.8248,40.7601,40.797,15600.0
2014-12-08 13:10:00,44.14,44.15,44.08,44.1,26600.0,40.797,40.8063,40.7416,40.7601,26600.0
2014-12-08 13:15:00,44.09,44.1,44.03,44.03,10100.0,40.7508,40.7601,40.6954,40.6954,10100.0
2014-12-08 13:20:00,44.03,44.03,43.97,43.98,18400.0,40.6954,40.6954,40.6399,40.6491,18400.0
2014-12-08 13:25:00,44.0,44.01,43.98,44.0,8900.0,40.6676,40.6769,40.6491,40.6676,8900.0
2014-12-08 13:30:00,43.99,44.0,43.93,43.95,12000.0,40.6584,40.6676,40.6029,40.6214,12000.0
2014-12-08 13:35:00,43.94,43.97,43.91,43.96,14200.0,40.6122,40.6399,40.5844,40.6307,14200.0
2014-12-08 13:40:00,43.95,43.95,43.9,43.92,14100.0,40.6214,40.6214,40.5752,40.5937,14100.0
2014-12-08 13:45:00,43.92,43.95,43.9,43.95,10600.0,40.5937,40.6214,40.5752,40.6214,10600.0
2014-12-08 13:50:00,43.95,43.97,43.92,43.97,11100.0,40.6214,40.6399,40.5937,40.6399,11100.0
2014-12-08 13:55:00,43.97,43.98,43.94,43.96,8300.0,40.6399,40.6491,40.6122,40.6307,8300.0
2014-12-08 14:00:00,43.96,43.96,43.88,43.88,12900.0,40.6307,40.6307,40.5567,40.5567,12900.0
2014-12-08 14:05:00,43.89,43.94,43.89,43.93,11800.0,40.566,40.6122,40.566,40.6029,11800.0
2014-12-08 14:10:00,43.93,43.93,43.87,43.9,13200.0,40.6029,40.6029,40.5475,40.5752,13200.0
2014-12-08 14:15:00,43.89,43.95,43.88,43.95,25800.0,40.566,40.6214,40.5567,40.6214,25800.0
2014-12-08 14:20:00,43.95,43.98,43.91,43.97,17100.0,40.6214,40.6491,40.5844,40.6399,17100.0
2014-12-08 14:25:00,43.98,44.01,43.98,44.0,14000.0,40.6491,40.6769,40.6491,40.6676,14000.0
2014-12-08 14:30:00,44.01,44.06,43.99,44.05,9000.0,40.6769,40.7231,40.6584,40.7138,9000.0
2014-12-08 14:35:00,44.05,44.08,44.05,44.08,7500.0,40.7138,40.7416,40.7138,40.7416,7500.0
2014-12-08 14:40:00,44.08,44.1,44.07,44.08,10400.0,40.7416,40.7601,40.7323,40.7416,10400.0
2014-12-08 14:45:00,44.08,44.13,44.06,44.13,8500.0,40.7416,40.7878,40.7231,40.7878,8500.0
2014-12-08 14:50:00,44.13,44.16,44.12,44.16,11500.0,40.7878,40.8155,40.7785,40.8155,11500.0
2014-12-08 14:55:00,44.15,44.17,44.12,44.13,8800.0,40.8063,40.8248,40.7785,40.7878,8800.0
2014-12-08 15:00:00,44.13,44.16,44.09,44.1,30600.0,40.7878,40.8155,40.7508,40.7601,30600.0
2014-12-08 15:05:00,44.09,44.11,44.04,44.06,48100.0,40.7508,40.7693,40.7046,40.7231,48100.0
2014-12-08 15:10:00,44.05,44.09,44.01,44.06,54600.0,40.7138,40.7508,40.6769,40.7231,54600.0
2014-12-08 15:15:00,44.05,44.12,43.99,44.05,67000.0,40.7138,40.7785,40.6584,40.7138,67000.0
2014-12-08 15:20:00,44.05,44.15,44.02,44.09,47800.0,40.7138,40.8063,40.6861,40.7508,47800.0
2014-12-08 15:25:00,44.1,44.14,44.05,44.06,56400.0,40.7601,40.797,40.7138,40.7231,56400.0
2014-12-08 15:30:00,44.06,44.13,44.04,44.1,43700.0,40.7231,40.7878,40.7046,40.7601,43700.0
2014-12-08 15:35:00,44.09,44.12,44.05,44.05,45200.0,40.7508,40.7785,40.7138,40.7138,45200.0
2014-12-08 15:40:00,44.06,44.12,44.05,44.09,43000.0,40.7231,40.7785,40.7138,40.7508,43000.0
2014-12-08 15:45:00,44.08,44.09,44.02,44.05,22200.0,40.7416,40.7508,40.6861,40.7138,22200.0
2014-12-08 15:50:00,44.05,44.1,44.04,44.07,46300.0,40.7138,40.7601,40.7046,40.7323,46300.0
2014-12-08 15:55:00,44.07,44.12,44.06,44.09,98900.0,40.7323,40.7785,40.7231,40.7508,98900.0
2014-12-09 09:30:00,43.18,43.2,42.81,42.98,166400.0,39.9097,39.9282,39.5678,39.7249,166400.0
2014-12-09 09:35:00,42.98,43.03,42.82,42.92,57900.0,39.7249,39.7711,39.577,39.6694,57900.0
2014-12-09 09:40:00,42.92,42.93,42.77,42.88,90400.0,39.6694,39.6787,39.5308,39.6325,90400.0
2014-12-09 09:45:00,42.88,42.94,42.76,42.83,107900.0,39.6325,39.6879,39.5215,39.5862,107900.0
2014-12-09 09:50:00,42.83,43.01,42.83,42.85,97400.0,39.5862,39.7526,39.5862,39.6047,97400.0
2014-12-09 09:55:00,42.85,42.92,42.84,42.92,98100.0,39.6047,39.6694,39.5955,39.6694,98100.0
2014-12-09 10:00:00,42.93,43.03,42.91,43.0,92100.0,39.6787,39.7711,39.6602,39.7434,92100.0
2014-12-09 10:05:00,42.99,43.1,42.98,42.99,78300.0,39.7341,39.8358,39.7249,39.7341,78300.0
2014-12-09 10:10:00,43.0,43.01,42.89,42.93,69900.0,39.7434,39.7526,39.6417,39.6787,69900.0
2014-12-09 10:15:00,42.93,42.94,42.78,42.84,70900.0,39.6787,39.6879,39.54,39.5955,70900.0
2014-12-09 10:20:00,42.84,42.87,42.79,42.79,56800.0,39.5955,39.6232,39.5493,39.5493,56800.0
2014-12-09 10:25:00,42.79,42.86,42.74,42.86,82400.0,39.5493,39.614,39.5031,39.614,82400.0
2014-12-09 10:30:00,42.86,42.86,42.75,42.84,36700.0,39.614,39.614,39.5123,39.5955,36700.0
2014-12-09 10:35:00,42.85,42.86,42.74,42.75,96300.0,39.6047,39.614,39.5031,39.5123,96300.0
2014-12-09 10:40:00,42.75,42.91,42.75,42.88,43300.0,39.5123,39.6602,39.5123,39.6325,43300.0
2014-12-09 10:45:00,42.87,43.02,42.86,43.01,51200.0,39.6232,39.7619,39.614,39.7526,51200.0
2014-12-09 10:50:00,43.02,43.03,42.92,43.03,138800.0,39.7619,39.7711,39.6694,39.7711,138800.0
2014-12-09 10:55:00,43.04,43.15,43.04,43.12,46200.0,39.7803,39.882,39.7803,39.8543,46200.0
2014-12-09 11:00:00,43.11,43.12,42.98,42.98,37400.0,39.845,39.8543,39.7249,39.7249,37400.0
2014-12-09 11:05:00,42.98,43.01,42.95,42.99,24200.0,39.7249,39.7526,39.6972,39.7341,24200.0
2014-12-09 11:10:00,42.99,44.02,42.99,43.96,701800.0,39.7341,40.6861,39.7341,40.6307,701800.0
2014-12-09 11:15:00,43.91,44.49,43.55,43.57,351600.0,40.5844,41.1205,40.2517,40.2702,351600.0
2014-12-09 11:20:00,43.58,43.67,43.39,43.4,70500.0,40.2794,40.3626,40.1038,40.1131,70500.0
2014-12-09 11:25:00,43.41,43.56,43.32,43.5,103900.0,40.1223,40.261,40.0391,40.2055,103900.0
2014-12-09 11:30:00,43.5,43.55,43.46,43.47,57200.0,40.2055,40.2517,40.1685,40.1778,57200.0
2014-12-09 11:35:00,43.46,43.6,43.45,43.6,42700.0,40.1685,40.2979,40.1593,40.2979,42700.0
2014-12-09 11:40:00,43.59,43.64,43.5,43.51,65500.0,40.2887,40.3349,40.2055,40.2147,65500.0
2014-12-09 11:45:00,43.5,43.51,43.32,43.34,83900.0,40.2055,40.2147,40.0391,40.0576,83900.0
2014-12-09 11:50:00,43.34,43.34,43.24,43.3,46400.0,40.0576,40.0576,39.9652,40.0206,46400.0
2014-12-09 11:55:00,43.3,43.35,43.26,43.33,34300.0,40.0206,40.0669,39.9837,40.0484,34300.0
2014-12-09 12:00:00,43.34,43.41,43.33,43.39,19100.0,40.0576,40.1223,40.0484,40.1038,19100.0
2014-12-09 12:05:00,43.4,43.47,43.37,43.47,33500.0,40.1131,40.1778,40.0853,40.1778,33500.0
2014-12-09 12:10:00,43.47,43.47,43.34,43.4,41600.0,40.1778,40.1778,40.0576,40.1131,41600.0
2014-12-09 12:15:00,43.4,43.41,43.29,43.31,27200.0,40.1131,40.1223,40.0114,40.0299,27200.0
2014-12-09 12:20:00,43.31,43.31,43.25,43.29,23300.0,40.0299,40.0299,39.9744,40.0114,23300.0
2014-12-09 12:25:00,43.3,43.31,43.27,43.29,51000.0,40.0206,40.0299,39.9929,40.0114,51000.0
2014-12-09 12:30:00,43.29,43.31,43.24,43.25,36300.0,40.0114,40.0299,39.9652,39.9744,36300.0
2014-12-09 12:35:00,43.25,43.33,43.24,43.31,40400.0,39.9744,40.0484,39.9652,40.0299,40400.0
2014-12-09 12:40:00,43.32,43.35,43.3,43.34,20600.0,40.0391,40.0669,40.0206,40.0576,20600.0
2014-12-09 12:45:00,43.35,43.36,43.33,43.34,25300.0,40.0669,40.0761,40.0484,40.0576,25300.0
2014-12-09 12:50:00,43.34,43.37,43.33,43.34,37100.0,40.0576,40.0853,40.0484,40.0576,37100.0
2014-12-09 12:55:00,43.34,43.35,43.3,43.33,48400.0,40.0576,40.0669,40.0206,40.0484,48400.0
2014-12-09 13:00:00,43.33,43.34,43.3,43.33,24300.0,40.0484,40.0576,40.0206,40.0484,24300.0
2014-12-09 13:05:00,43.32,43.4,43.32,43.4,39600.0,40.0391,40.1131,40.0391,40.1131,39600.0
2014-12-09 13:10:00,43.4,43.48,43.4,43.44,61700.0,40.1131,40.187,40.1131,40.15,61700.0
2014-12-09 13:15:00,43.43,43.5,43.43,43.47,34200.0,40.1408,40.2055,40.1408,40.1778,34200.0
2014-12-09 13:20:00,43.48,43.48,43.4,43.41,19600.0,40.187,40.187,40.1131,40.1223,19600.0
2014-12-09 13:25:00,43.41,43.42,43.36,43.36,26100.0,40.1223,40.1316,40.0761,40.0761,26100.0
2014-12-09 13:30:00,43.37,43.53,43.34,43.49,22900.0,40.0853,40.2332,40.0576,40.1963,22900.0
2014-12-09 13:35:00,43.5,43.52,43.49,43.52,13100.0,40.2055,40.224,40.1963,40.224,13100.0
2014-12-09 13:40:00,43.51,43.64,43.51,43.63,49900.0,40.2147,40.3349,40.2147,40.3257,49900.0
2014-12-09 13:45:00,43.63,43.64,43.57,43.59,14500.0,40.3257,40.3349,40.2702,40.2887,14500.0
2014-12-09 13:50:00,43.6,43.6,43.52,43.56,26100.0,40.2979,40.2979,40.224,40.261,26100.0
2014-12-09 13:55:00,43.56,43.66,43.55,43.63,38200.0,40.261,40.3534,40.2517,40.3257,38200.0
2014-12-09 14:00:00,43.63,43.64,43.61,43.62,24000.0,40.3257,40.3349,40.3072,40.3164,24000.0
2014-12-09 14:05:00,43.61,43.71,43.58,43.71,63700.0,40.3072,40.3996,40.2794,40.3996,63700.0
2014-12-09 14:10:00,43.71,43.76,43.7,43.7,61800.0,40.3996,40.4458,40.3904,40.3904,61800.0
2014-12-09 14:15:00,43.71,43.73,43.69,43.69,14800.0,40.3996,40.4181,40.3811,40.3811,14800.0
2014-12-09 14:20:00,43.7,43.74,43.69,43.74,20500.0,40.3904,40.4273,40.3811,40.4273,20500.0
2014-12-09 14:25:00,43.74,43.75,43.72,43.72,22300.0,40.4273,40.4366,40.4088,40.4088,22300.0
2014-12-09 14:30:00,43.72,43.73,43.66,43.68,17400.0,40.4088,40.4181,40.3534,40.3719,17400.0
2014-12-09 14:35:00,43.69,43.69,43.67,43.69,13000.0,40.3811,40.3811,40.3626,40.3811,13000.0
2014-12-09 14:40:00,43.69,43.69,43.65,43.66,60000.0,40.3811,40.3811,40.3441,40.3534,60000.0
2014-12-09 14:45:00,43.66,43.7,43.65,43.66,27100.0,40.3534,40.3904,40.3441,40.3534,27100.0
2014-12-09 14:50:00,43.65,43.66,43.58,43.58,29400.0,40.3441,40.3534,40.2794,40.2794,29400.0
2014-12-09 14:55:00,43.58,43.58,43.48,43.54,65100.0,40.2794,40.2794,40.187,40.2425,65100.0
2014-12-09 15:00:00,43.54,43.63,43.54,43.62,35200.0,40.2425,40.3257,40.2425,40.3164,35200.0
2014-12-09 15:05:00,43.62,43.63,43.6,43.61,19100.0,40.3164,40.3257,40.2979,40.3072,19100.0
2014-12-09 15:10:00,43.6,43.62,43.58,43.6,21800.0,40.2979,40.3164,40.2794,40.2979,21800.0
2014-12-09 15:15:00,43.61,43.63,43.59,43.59,32500.0,40.3072,40.3257,40.2887,40.2887,32500.0
2014-12-09 15:20:00,43.59,43.6,43.56,43.59,19800.0,40.2887,40.2979,40.261,40.2887,19800.0
2014-12-09 15:25:00,43.59,43.61,43.55,43.59,48700.0,40.2887,40.3072,40.2517,40.2887,48700.0
2014-12-09 15:30:00,43.59,43.6,43.52,43.55,42600.0,40.2887,40.2979,40.224,40.2517,42600.0
2014-12-09 15:35:00,43.55,43.57,43.54,43.57,66300.0,40.2517,40.2702,40.2425,40.2702,66300.0
2014-12-09 15:40:00,43.57,43.67,43.56,43.65,85300.0,40.2702,40.3626,40.261,40.3441,85300.0
2014-12-09 15:45:00,43.66,43.77,43.65,43.76,96500.0,40.3534,40.4551,40.3441,40.4458,96500.0
2014-12-09 15:50:00,43.76,43.84,43.75,43.81,119200.0,40.4458,40.5197,40.4366,40.492,119200.0
2014-12-09 15:55:00,43.82,43.83,43.8,43.81,125400.0,40.5013,40.5105,40.4828,40.492,125400.0
2014-12-10 09:30:00,43.85,44.2,43.85,44.02,66400.0,40.529,40.8525,40.529,40.6861,66400.0
2014-12-10 09:35:00,44.0,44.0,43.82,43.91,20200.0,40.6676,40.6676,40.5013,40.5844,20200.0
2014-12-10 09:40:00,43.92,43.99,43.88,43.9,16400.0,40.5937,40.6584,40.5567,40.5752,16400.0
2014-12-10 09:45:00,43.9,43.9,43.81,43.87,28400.0,40.5752,40.5752,40.492,40.5475,28400.0
2014-12-10 09:50:00,43.85,43.85,43.62,43.66,32800.0,40.529,40.529,40.3164,40.3534,32800.0
2014-12-10 09:55:00,43.67,43.87,43.66,43.84,24100.0,40.3626,40.5475,40.3534,40.5197,24100.0
2014-12-10 10:00:00,43.84,43.84,43.64,43.68,26400.0,40.5197,40.5197,40.3349,40.3719,26400.0
2014-12-10 10:05:00,43.68,43.76,43.63,43.65,29100.0,40.3719,40.4458,40.3257,40.3441,29100.0
2014-12-10 10:10:00,43.64,43.69,43.6,43.63,26200.0,40.3349,40.3811,40.2979,40.3257,26200.0
2014-12-10 10:15:00,43.62,43.64,43.55,43.6,25200.0,40.3164,40.3349,40.2517,40.2979,25200.0
2014-12-10 10:20:00,43.59,43.66,43.57,43.62,27600.0,40.2887,40.3534,40.2702,40.3164,27600.0
2014-12-10 10:25:00,43.61,43.63,43.55,43.63,15400.0,40.3072,40.3257,40.2517,40.3257,15400.0
2014-12-10 10:30:00,43.63,43.66,43.56,43.59,22100.0,40.3257,40.3534,40.261,40.2887,22100.0
2014-12-10 10:35:00,43.59,43.65,43.55,43.61,32300.0,40.2887,40.3441,40.2517,40.3072,32300.0
2014-12-10 10:40:00,43.6,43.6,43.55,43.59,20400.0,40.2979,40.2979,40.2517,40.2887,20400.0
2014-12-10 10:45:00,43.59,43.59,43.54,43.54,48300.0,40.2887,40.2887,40.2425,40.2425,48300.0
2014-12-10 10:50:00,43.54,43.57,43.47,43.54,61100.0,40.2425,40.2702,40.1778,40.2425,61100.0
2014-12-10 10:55:00,43.54,43.56,43.47,43.49,57100.0,40.2425,40.261,40.1778,40.1963,57100.0
2014-12-10 11:00:00,43.49,43.5,43.42,43.42,28800.0,40.1963,40.2055,40.1316,40.1316,28800.0
2014-12-10 11:05:00,43.43,43.44,43.36,43.41,58300.0,40.1408,40.15,40.0761,40.1223,58300.0
2014-12-10 11:10:00,43.41,43.52,43.39,43.49,215700.0,40.1223,40.224,40.1038,40.1963,215700.0
2014-12-10 11:15:00,43.5,43.51,43.44,43.45,28600.0,40.2055,40.2147,40.15,40.1593,28600.0
2014-12-10 11:20:00,43.45,43.45,43.36,43.41,38500.0,40.1593,40.1593,40.0761,40.1223,38500.0
2014-12-10 11:25:00,43.43,43.49,43.43,43.45,44200.0,40.1408,40.1963,40.1408,40.1593,44200.0
2014-12-10 11:30:00,43.44,43.51,43.43,43.5,72700.0,40.15,40.2147,40.1408,40.2055,72700.0
2014-12-10 11:35:00,43.5,43.54,43.35,43.38,122900.0,40.2055,40.2425,40.0669,40.0946,122900.0
2014-12-10 11:40:00,43.39,43.39,43.34,43.36,64800.0,40.1038,40.1038,40.0576,40.0761,64800.0
2014-12-10 11:45:00,43.35,43.35,43.27,43.29,84400.0,40.0669,40.0669,39.9929,40.0114,84400.0
2014-12-10 11:50:00,43.29,43.38,43.28,43.36,77700.0,40.0114,40.0946,40.0022,40.0761,77700.0
2014-12-10 11:55:00,43.35,43.41,43.32,43.4,38000.0,40.0669,40.1223,40.0391,40.1131,38000.0
2014-12-10 12:00:00,43.4,43.47,43.38,43.46,26700.0,40.1131,40.1778,40.0946,40.1685,26700.0
2014-12-10 12:05:00,43.46,43.47,43.42,43.44,82600.0,40.1685,40.1778,40.1316,40.15,82600.0
2014-12-10 12:10:00,43.43,43.43,43.38,43.39,14900.0,40.1408,40.1408,40.0946,40.1038,14900.0
2014-12-10 12:15:00,43.39,43.4,43.31,43.32,16300.0,40.1038,40.1131,40.0299,40.0391,16300.0
2014-12-10 12:20:00,43.31,43.31,43.27,43.3,39900.0,40.0299,40.0299,39.9929,40.0206,39900.0
2014-12-10 12:25:00,43.3,43.36,43.29,43.34,45000.0,40.0206,40.0761,40.0114,40.0576,45000.0
2014-12-10 12:30:00,43.34,43.37,43.31,43.37,17600.0,40.0576,40.0853,40.0299,40.0853,17600.0
2014-12-10 12:35:00,43.36,43.4,43.35,43.38,20100.0,40.0761,40.1131,40.0669,40.0946,20100.0
2014-12-10 12:40:00,43.38,43.39,43.34,43.34,17000.0,40.0946,40.1038,40.0576,40.0576,17000.0
2014-12-10 12:45:00,43.34,43.4,43.33,43.38,32200.0,40.0576,40.1131,40.0484,40.0946,32200.0
2014-12-10 12:50:00,43.39,43.41,43.38,43.38,28700.0,40.1038,40.1223,40.0946,40.0946,28700.0
2014-12-10 12:55:00,43.38,43.38,43.3,43.34,23700.0,40.0946,40.0946,40.0206,40.0576,23700.0
2014-12-10 13:00:00,43.34,43.36,43.32,43.34,16700.0,40.0576,40.0761,40.0391,40.0576,16700.0
2014-12-10 13:05:00,43.34,43.34,43.27,43.28,23200.0,40.0576,40.0576,39.9929,40.0022,23200.0
2014-12-10 13:10:00,43.27,43.32,43.27,43.31,43000.0,39.9929,40.0391,39.9929,40.0299,43000.0
2014-12-10 13:15:00,43.31,43.5,43.3,43.49,34700.0,40.0299,40.2055,40.0206,40.1963,34700.0
2014-12-10 13:20:00,43.48,43.49,43.43,43.48,22700.0,40.187,40.1963,40.1408,40.187,22700.0
2014-12-10 13:25:00,43.49,43.51,43.45,43.46,40000.0,40.1963,40.2147,40.1593,40.1685,40000.0
2014-12-10 13:30:00,43.46,43.5,43.43,43.45,28600.0,40.1685,40.2055,40.1408,40.1593,28600.0
2014-12-10 13:35:00,43.45,43.46,43.43,43.45,11000.0,40.1593,40.1685,40.1408,40.1593,11000.0
2014-12-10 13:40:00,43.45,43.45,43.4,43.45,10700.0,40.1593,40.1593,40.1131,40.1593,10700.0
2014-12-10 13:45:00,43.45,43.45,43.28,43.29,26300.0,40.1593,40.1593,40.0022,40.0114,26300.0
2014-12-10 13:50:00,43.28,43.34,43.23,43.28,22100.0,40.0022,40.0576,39.9559,40.0022,22100.0
2014-12-10 13:55:00,43.28,43.3,43.21,43.23,15400.0,40.0022,40.0206,39.9375,39.9559,15400.0
2014-12-10 14:00:00,43.22,43.28,43.16,43.28,44200.0,39.9467,40.0022,39.8912,40.0022,44200.0
2014-12-10 14:05:00,43.29,43.31,43.21,43.21,9900.0,40.0114,40.0299,39.9375,39.9375,9900.0
2014-12-10 14:10:00,43.21,43.22,43.13,43.14,27700.0,39.9375,39.9467,39.8635,39.8728,27700.0
2014-12-10 14:15:00,43.13,43.23,43.12,43.23,19400.0,39.8635,39.9559,39.8543,39.9559,19400.0
2014-12-10 14:20:00,43.23,43.23,43.05,43.05,41800.0,39.9559,39.9559,39.7896,39.7896,41800.0
2014-12-10 14:25:00,43.05,43.09,43.04,43.06,32600.0,39.7896,39.8266,39.7803,39.7988,32600.0
2014-12-10 14:30:00,43.05,43.08,43.0,43.08,48200.0,39.7896,39.8173,39.7434,39.8173,48200.0
2014-12-10 14:35:00,43.07,43.13,43.07,43.07,23800.0,39.8081,39.8635,39.8081,39.8081,23800.0
2014-12-10 14:40:00,43.07,43.15,43.06,43.13,27800.0,39.8081,39.882,39.7988,39.8635,27800.0
2014-12-10 14:45:00,43.13,43.16,43.11,43.12,26500.0,39.8635,39.8912,39.845,39.8543,26500.0
2014-12-10 14:50:00,43.12,43.13,43.03,43.05,36000.0,39.8543,39.8635,39.7711,39.7896,36000.0
2014-12-10 14:55:00,43.05,43.05,42.95,42.96,40400.0,39.7896,39.7896,39.6972,39.7064,40400.0
2014-12-10 15:00:00,42.96,43.0,42.95,42.95,33300.0,39.7064,39.7434,39.6972,39.6972,33300.0
2014-12-10 15:05:00,42.95,42.97,42.89,42.94,53600.0,39.6972,39.7156,39.6417,39.6879,53600.0
2014-12-10 15:10:00,42.95,43.0,42.94,42.99,42100.0,39.6972,39.7434,39.6879,39.7341,42100.0
2014-12-10 15:15:00,42.99,43.05,42.98,43.05,56100.0,39.7341,39.7896,39.7249,39.7896,56100.0
2014-12-10 15:20:00,43.05,43.05,43.03,43.04,23700.0,39.7896,39.7896,39.7711,39.7803,23700.0
2014-12-10 15:25:00,43.04,43.05,42.97,42.98,35500.0,39.7803,39.7896,39.7156,39.7249,35500.0
2014-12-10 15:30:00,42.98,43.02,42.97,43.02,68500.0,39.7249,39.7619,39.7156,39.7619,68500.0
2014-12-10 15:35:00,43.03,43.04,42.96,43.0,89300.0,39.7711,39.7803,39.7064,39.7434,89300.0
2014-12-10 15:40:00,43.0,43.0,42.86,42.9,107800.0,39.7434,39.7434,39.614,39.6509,107800.0
2014-12-10 15:45:00,42.89,42.9,42.74,42.8,166600.0,39.6417,39.6509,39.5031,39.5585,166600.0
2014-12-10 15:50:00,42.79,42.85,42.7,42.8,201700.0,39.5493,39.6047,39.4661,39.5585,201700.0
2014-12-10 15:55:00,42.79,42.91,42.74,42.78,259500.0,39.5493,39.6602,39.5031,39.54,259500.0
2014-12-11 09:30:00,42.97,43.5,42.76,43.38,82700.0,39.7156,40.2055,39.5215,40.0946,82700.0
2014-12-11 09:35:00,43.39,43.42,43.24,43.36,23700.0,40.1038,40.1316,39.9652,40.0761,23700.0
2014-12-11 09:40:00,43.37,43.43,43.26,43.31,31600.0,40.0853,40.1408,39.9837,40.0299,31600.0
2014-12-11 09:45:00,43.32,43.41,43.28,43.4,56400.0,40.0391,40.1223,40.0022,40.1131,56400.0
2014-12-11 09:50:00,43.4,43.45,43.39,43.42,36400.0,40.1131,40.1593,40.1038,40.1316,36400.0
2014-12-11 09:55:00,43.43,43.43,43.35,43.4,63600.0,40.1408,40.1408,40.0669,40.1131,63600.0
2014-12-11 10:00:00,43.4,43.43,43.37,43.4,75600.0,40.1131,40.1408,40.0853,40.1131,75600.0
2014-12-11 10:05:00,43.41,43.42,43.33,43.35,46900.0,40.1223,40.1316,40.0484,40.0669,46900.0
2014-12-11 10:10:00,43.35,43.35,43.27,43.32,57200.0,40.0669,40.0669,39.9929,40.0391,57200.0
2014-12-11 10:15:00,43.33,43.36,43.25,43.27,45300.0,40.0484,40.0761,39.9744,39.9929,45300.0
2014-12-11 10:20:00,43.28,43.3,43.2,43.3,60900.0,40.0022,40.0206,39.9282,40.0206,60900.0
2014-12-11 10:25:00,43.29,43.36,43.28,43.33,28900.0,40.0114,40.0761,40.0022,40.0484,28900.0
2014-12-11 10:30:00,43.32,43.37,43.26,43.29,43100.0,40.0391,40.0853,39.9837,40.0114,43100.0
2014-12-11 10:35:00,43.29,43.3,43.18,43.28,56100.0,40.0114,40.0206,39.9097,40.0022,56100.0
2014-12-11 10:40:00,43.29,43.31,43.26,43.27,19000.0,40.0114,40.0299,39.9837,39.9929,19000.0
2014-12-11 10:45:00,43.28,43.29,43.24,43.26,79500.0,40.0022,40.0114,39.9652,39.9837,79500.0
2014-12-11 10:50:00,43.26,43.32,43.26,43.29,30700.0,39.9837,40.0391,39.9837,40.0114,30700.0
2014-12-11 10:55:00,43.29,43.4,43.29,43.39,19900.0,40.0114,40.1131,40.0114,40.1038,19900.0
2014-12-11 11:00:00,43.38,43.39,43.3,43.3,22700.0,40.0946,40.1038,40.0206,40.0206,22700.0
2014-12-11 11:05:00,43.3,43.3,43.29,43.3,25800.0,40.0206,40.0206,40.0114,40.0206,25800.0
2014-12-11 11:10:00,43.3,43.3,43.23,43.25,44200.0,40.0206,40.0206,39.9559,39.9744,44200.0
2014-12-11 11:15:00,43.26,43.31,43.25,43.28,17400.0,39.9837,40.0299,39.9744,40.0022,17400.0
2014-12-11 11:20:00,43.28,43.29,43.25,43.27,33600.0,40.0022,40.0114,39.9744,39.9929,33600.0
2014-12-11 11:25:00,43.28,43.28,43.22,43.23,18900.0,40.0022,40.0022,39.9467,39.9559,18900.0
2014-12-11 11:30:00,43.23,43.26,43.23,43.24,30000.0,39.9559,39.9837,39.9559,39.9652,30000.0
2014-12-11 11:35:00,43.25,43.26,43.24,43.26,18400.0,39.9744,39.9837,39.9652,39.9837,18400.0
2014-12-11 11:40:00,43.25,43.31,43.25,43.3,21800.0,39.9744,40.0299,39.9744,40.0206,21800.0
2014-12-11 11:45:00,43.3,43.33,43.29,43.3,86000.0,40.0206,40.0484,40.0114,40.0206,86000.0
2014-12-11 11:50:00,43.3,43.31,43.29,43.3,45800.0,40.0206,40.0299,40.0114,40.0206,45800.0
2014-12-11 11:55:00,43.29,43.3,43.28,43.3,27300.0,40.0114,40.0206,40.0022,40.0206,27300.0
2014-12-11 12:00:00,43.3,43.3,43.26,43.3,24400.0,40.0206,40.0206,39.9837,40.0206,24400.0
2014-12-11 12:05:00,43.3,43.3,43.28,43.28,9500.0,40.0206,40.0206,40.0022,40.0022,9500.0
2014-12-11 12:10:00,43.27,43.28,43.23,43.24,16500.0,39.9929,40.0022,39.9559,39.9652,16500.0
2014-12-11 12:15:00,43.24,43.27,43.2,43.25,25300.0,39.9652,39.9929,39.9282,39.9744,25300.0
2014-12-11 12:20:00,43.25,43.25,43.2,43.22,11500.0,39.9744,39.9744,39.9282,39.9467,11500.0
2014-12-11 12:25:00,43.21,43.22,43.2,43.21,11000.0,39.9375,39.9467,39.9282,39.9375,11000.0
2014-12-11 12:30:00,43.2,43.21,43.17,43.18,12300.0,39.9282,39.9375,39.9005,39.9097,12300.0
2014-12-11 12:35:00,43.18,43.18,43.15,43.15,20600.0,39.9097,39.9097,39.882,39.882,20600.0
2014-12-11 12:40:00,43.16,43.16,43.15,43.15,2800.0,39.8912,39.8912,39.882,39.882,2800.0
2014-12-11 12:45:00,43.15,43.17,43.14,43.16,28500.0,39.882,39.9005,39.8728,39.8912,28500.0
2014-12-11 12:50:00,43.17,43.17,43.14,43.14,29100.0,39.9005,39.9005,39.8728,39.8728,29100.0
2014-12-11 12:55:00,43.15,43.16,43.09,43.11,55400.0,39.882,39.8912,39.8266,39.845,55400.0
2014-12-11 13:00:00,43.1,43.14,43.09,43.14,13700.0,39.8358,39.8728,39.8266,39.8728,13700.0
2014-12-11 13:05:00,43.14,43.19,43.13,43.16,21900.0,39.8728,39.919,39.8635,39.8912,21900.0
2014-12-11 13:10:00,43.15,43.16,43.14,43.15,5900.0,39.882,39.8912,39.8728,39.882,5900.0
2014-12-11 13:15:00,43.15,43.15,43.13,43.13,15400.0,39.882,39.882,39.8635,39.8635,15400.0
2014-12-11 13:20:00,43.13,43.16,43.13,43.14,13300.0,39.8635,39.8912,39.8635,39.8728,13300.0
2014-12-11 13:25:00,43.14,43.17,43.13,43.16,13100.0,39.8728,39.9005,39.8635,39.8912,13100.0
2014-12-11 13:30:00,43.17,43.21,43.16,43.21,11800.0,39.9005,39.9375,39.8912,39.9375,11800.0
2014-12-11 13:35:00,43.22,43.22,43.2,43.22,14600.0,39.9467,39.9467,39.9282,39.9467,14600.0
2014-12-11 13:40:00,43.23,43.26,43.21,43.22,22000.0,39.9559,39.9837,39.9375,39.9467,22000.0
2014-12-11 13:45:00,43.22,43.24,43.2,43.24,17900.0,39.9467,39.9652,39.9282,39.9652,17900.0
2014-12-11 13:50:00,43.23,43.26,43.21,43.22,26000.0,39.9559,39.9837,39.9375,39.9467,26000.0
2014-12-11 13:55:00,43.21,43.23,43.16,43.16,17000.0,39.9375,39.9559,39.8912,39.8912,17000.0
2014-12-11 14:00:00,43.15,43.17,43.13,43.15,27700.0,39.882,39.9005,39.8635,39.882,27700.0
2014-12-11 14:05:00,43.15,43.16,43.11,43.15,32800.0,39.882,39.8912,39.845,39.882,32800.0
2014-12-11 14:10:00,43.15,43.15,43.09,43.1,15400.0,39.882,39.882,39.8266,39.8358,15400.0
2014-12-11 14:15:00,43.1,43.11,43.06,43.08,16400.0,39.8358,39.845,39.7988,39.8173,16400.0
2014-12-11 14:20:00,43.07,43.09,43.06,43.06,14900.0,39.8081,39.8266,39.7988,39.7988,14900.0
2014-12-11 14:25:00,43.06,43.07,42.95,42.97,25200.0,39.7988,39.8081,39.6972,39.7156,25200.0
2014-12-11 14:30:00,42.98,42.98,42.94,42.95,24600.0,39.7249,39.7249,39.6879,39.6972,24600.0
2014-12-11 14:35:00,42.94,42.98,42.94,42.97,36400.0,39.6879,39.7249,39.6879,39.7156,36400.0
2014-12-11 14:40:00,42.97,42.97,42.92,42.93,27700.0,39.7156,39.7156,39.6694,39.6787,27700.0
2014-12-11 14:45:00,42.93,42.96,42.87,42.88,24400.0,39.6787,39.7064,39.6232,39.6325,24400.0
2014-12-11 14:50:00,42.87,42.89,42.86,42.86,42900.0,39.6232,39.6417,39.614,39.614,42900.0
2014-12-11 14:55:00,42.87,42.87,42.8,42.82,75300.0,39.6232,39.6232,39.5585,39.577,75300.0
2014-12-11 15:00:00,42.82,42.95,42.8,42.91,68400.0,39.577,39.6972,39.5585,39.6602,68400.0
2014-12-11 15:05:00,42.92,43.01,42.92,42.93,35200.0,39.6694,39.7526,39.6694,39.6787,35200.0
2014-12-11 15:10:00,42.94,43.05,42.93,43.04,30400.0,39.6879,39.7896,39.6787,39.7803,30400.0
2014-12-11 15:15:00,43.03,43.07,43.03,43.07,20400.0,39.7711,39.8081,39.7711,39.8081,20400.0
2014-12-11 15:20:00,43.06,43.14,43.06,43.14,39900.0,39.7988,39.8728,39.7988,39.8728,39900.0
2014-12-11 15:25:00,43.14,43.14,43.07,43.11,43200.0,39.8728,39.8728,39.8081,39.845,43200.0
2014-12-11 15:30:00,43.11,43.15,43.05,43.06,43600.0,39.845,39.882,39.7896,39.7988,43600.0
2014-12-11 15:35:00,43.06,43.07,43.0,43.06,54000.0,39.7988,39.8081,39.7434,39.7988,54000.0
2014-12-11 15:40:00,43.06,43.12,43.0,43.0,65700.0,39.7988,39.8543,39.7434,39.7434,65700.0
2014-12-11 15:45:00,43.01,43.03,42.97,42.98,110900.0,39.7526,39.7711,39.7156,39.7249,110900.0
2014-12-11 15:50:00,42.97,42.98,42.85,42.92,167700.0,39.7156,39.7249,39.6047,39.6694,167700.0
2014-12-11 15:55:00,42.92,42.94,42.87,42.9,239400.0,39.6694,39.6879,39.6232,39.6509,239400.0
2014-12-12 09:30:00,42.75,43.0,42.72,42.88,39100.0,39.5123,39.7434,39.4846,39.6325,39100.0
2014-12-12 09:35:00,42.94,43.09,42.9,42.96,25900.0,39.6879,39.8266,39.6509,39.7064,25900.0
2014-12-12 09:40:00,42.94,42.99,42.79,42.83,24200.0,39.6879,39.7341,39.5493,39.5862,24200.0
2014-12-12 09:45:00,42.83,42.84,42.72,42.72,7300.0,39.5862,39.5955,39.4846,39.4846,7300.0
2014-12-12 09:50:00,42.73,42.85,42.73,42.81,8300.0,39.4938,39.6047,39.4938,39.5678,8300.0
2014-12-12 09:55:00,42.8,42.92,42.8,42.9,11700.0,39.5585,39.6694,39.5585,39.6509,11700.0
2014-12-12 10:00:00,42.9,42.94,42.71,42.71,18000.0,39.6509,39.6879,39.4753,39.4753,18000.0
2014-12-12 10:05:00,42.72,42.83,42.7,42.82,17400.0,39.4846,39.5862,39.4661,39.577,17400.0
2014-12-12 10:10:00,42.82,42.82,42.69,42.69,32800.0,39.577,39.577,39.4568,39.4568,32800.0
2014-12-12 10:15:00,42.69,42.72,42.62,42.71,28100.0,39.4568,39.4846,39.3921,39.4753,28100.0
2014-12-12 10:20:00,42.71,42.73,42.6,42.67,24000.0,39.4753,39.4938,39.3737,39.4384,24000.0
2014-12-12 10:25:00,42.66,42.67,42.63,42.66,19600.0,39.4291,39.4384,39.4014,39.4291,19600.0
2014-12-12 10:30:00,42.67,42.72,42.65,42.67,19700.0,39.4384,39.4846,39.4199,39.4384,19700.0
2014-12-12 10:35:00,42.66,42.67,42.62,42.63,73200.0,39.4291,39.4384,39.3921,39.4014,73200.0
2014-12-12 10:40:00,42.63,42.63,42.54,42.6,19100.0,39.4014,39.4014,39.3182,39.3737,19100.0
2014-12-12 10:45:00,42.6,42.6,42.53,42.54,44200.0,39.3737,39.3737,39.309,39.3182,44200.0
2014-12-12 10:50:00,42.53,42.55,42.41,42.43,48100.0,39.309,39.3274,39.1981,39.2165,48100.0
2014-12-12 10:55:00,42.42,42.45,42.29,42.3,49500.0,39.2073,39.235,39.0871,39.0964,49500.0
2014-12-12 11:00:00,42.3,42.3,42.09,42.14,104000.0,39.0964,39.0964,38.9023,38.9485,104000.0
2014-12-12 11:05:00,42.16,42.32,42.16,42.29,30800.0,38.967,39.1149,38.967,39.0871,30800.0
2014-12-12 11:10:00,42.3,42.35,42.26,42.34,31300.0,39.0964,39.1426,39.0594,39.1334,31300.0
2014-12-12 11:15:00,42.33,42.34,42.2,42.23,36700.0,39.1241,39.1334,39.004,39.0317,36700.0
2014-12-12 11:20:00,42.23,42.3,42.22,42.24,28800.0,39.0317,39.0964,39.0224,39.0409,28800.0
2014-12-12 11:25:00,42.24,42.25,42.18,42.18,17000.0,39.0409,39.0502,38.9855,38.9855,17000.0
2014-12-12 11:30:00,42.18,42.3,42.14,42.3,48000.0,38.9855,39.0964,38.9485,39.0964,48000.0
2014-12-12 11:35:00,42.29,42.32,42.26,42.32,10100.0,39.0871,39.1149,39.0594,39.1149,10100.0
2014-12-12 11:40:00,42.33,42.37,42.28,42.28,13200.0,39.1241,39.1611,39.0779,39.0779,13200.0
2014-12-12 11:45:00,42.29,42.35,42.25,42.35,12200.0,39.0871,39.1426,39.0502,39.1426,12200.0
2014-12-12 11:50:00,42.33,42.35,42.3,42.31,13900.0,39.1241,39.1426,39.0964,39.1056,13900.0
2014-12-12 11:55:00,42.31,42.33,42.15,42.19,25900.0,39.1056,39.1241,38.9577,38.9947,25900.0
2014-12-12 12:00:00,42.19,42.28,42.19,42.27,18900.0,38.9947,39.0779,38.9947,39.0687,18900.0
2014-12-12 12:05:00,42.27,42.29,42.13,42.14,28800.0,39.0687,39.0871,38.9393,38.9485,28800.0
2014-12-12 12:10:00,42.16,42.19,42.15,42.16,29500.0,38.967,38.9947,38.9577,38.967,29500.0
2014-12-12 12:15:00,42.15,42.16,42.03,42.1,118000.0,38.9577,38.967,38.8468,38.9115,118000.0
2014-12-12 12:20:00,42.09,42.17,42.08,42.14,75600.0,38.9023,38.9762,38.893,38.9485,75600.0
2014-12-12 12:25:00,42.14,42.18,42.13,42.18,47300.0,38.9485,38.9855,38.9393,38.9855,47300.0
2014-12-12 12:30:00,42.19,42.37,42.19,42.32,28100.0,38.9947,39.1611,38.9947,39.1149,28100.0
2014-12-12 12:35:00,42.33,42.33,42.22,42.24,20400.0,39.1241,39.1241,39.0224,39.0409,20400.0
2014-12-12 12:40:00,42.24,42.26,42.15,42.2,23300.0,39.0409,39.0594,38.9577,39.004,23300.0
2014-12-12 12:45:00,42.2,42.2,42.13,42.16,37900.0,39.004,39.004,38.9393,38.967,37900.0
2014-12-12 12:50:00,42.17,42.18,42.16,42.17,23500.0,38.9762,38.9855,38.967,38.9762,23500.0
2014-12-12 12:55:00,42.16,42.17,42.11,42.16,35500.0,38.967,38.9762,38.9208,38.967,35500.0
2014-12-12 13:00:00,42.15,42.17,42.12,42.14,37500.0,38.9577,38.9762,38.93,38.9485,37500.0
2014-12-12 13:05:00,42.13,42.24,42.13,42.22,31800.0,38.9393,39.0409,38.9393,39.0224,31800.0
2014-12-12 13:10:00,42.22,42.22,42.16,42.18,48700.0,39.0224,39.0224,38.967,38.9855,48700.0
2014-12-12 13:15:00,42.19,42.39,42.18,42.35,30200.0,38.9947,39.1796,38.9855,39.1426,30200.0
2014-12-12 13:20:00,42.35,42.43,42.35,42.35,16000.0,39.1426,39.2165,39.1426,39.1426,16000.0
2014-12-12 13:25:00,42.36,42.36,42.32,42.33,18000.0,39.1518,39.1518,39.1149,39.1241,18000.0
2014-12-12 13:30:00,42.34,42.34,42.27,42.27,15400.0,39.1334,39.1334,39.0687,39.0687,15400.0
2014-12-12 13:35:00,42.27,42.27,42.18,42.21,22700.0,39.0687,39.0687,38.9855,39.0132,22700.0
2014-12-12 13:40:00,42.2,42.22,42.17,42.18,13600.0,39.004,39.0224,38.9762,38.9855,13600.0
2014-12-12 13:45:00,42.18,42.28,42.12,42.28,48900.0,38.9855,39.0779,38.93,39.0779,48900.0
2014-12-12 13:50:00,42.28,42.3,42.24,42.26,53100.0,39.0779,39.0964,39.0409,39.0594,53100.0
2014-12-12 13:55:00,42.26,42.3,42.25,42.25,22000.0,39.0594,39.0964,39.0502,39.0502,22000.0
2014-12-12 14:00:00,42.25,42.25,42.22,42.23,19600.0,39.0502,39.0502,39.0224,39.0317,19600.0
2014-12-12 14:05:00,42.23,42.27,42.23,42.23,40300.0,39.0317,39.0687,39.0317,39.0317,40300.0
2014-12-12 14:10:00,42.23,42.24,42.22,42.24,7900.0,39.0317,39.0409,39.0224,39.0409,7900.0
2014-12-12 14:15:00,42.23,42.24,42.13,42.14,22300.0,39.0317,39.0409,38.9393,38.9485,22300.0
2014-12-12 14:20:00,42.14,42.15,42.08,42.12,11900.0,38.9485,38.9577,38.893,38.93,11900.0
2014-12-12 14:25:00,42.11,42.15,42.11,42.11,20900.0,38.9208,38.9577,38.9208,38.9208,20900.0
2014-12-12 14:30:00,42.11,42.14,42.06,42.13,28400.0,38.9208,38.9485,38.8746,38.9393,28400.0
2014-12-12 14:35:00,42.13,42.13,42.08,42.08,22700.0,38.9393,38.9393,38.893,38.893,22700.0
2014-12-12 14:40:00,42.08,42.1,42.04,42.06,41300.0,38.893,38.9115,38.8561,38.8746,41300.0
2014-12-12 14:45:00,42.06,42.08,42.04,42.06,87000.0,38.8746,38.893,38.8561,38.8746,87000.0
2014-12-12 14:50:00,42.05,42.06,42.01,42.04,52900.0,38.8653,38.8746,38.8283,38.8561,52900.0
2014-12-12 14:55:00,42.04,42.13,42.03,42.13,122500.0,38.8561,38.9393,38.8468,38.9393,122500.0
2014-12-12 15:00:00,42.13,42.25,42.13,42.25,53900.0,38.9393,39.0502,38.9393,39.0502,53900.0
2014-12-12 15:05:00,42.26,42.26,42.22,42.25,65300.0,39.0594,39.0594,39.0224,39.0502,65300.0
2014-12-12 15:10:00,42.25,42.25,42.2,42.21,37400.0,39.0502,39.0502,39.004,39.0132,37400.0
2014-12-12 15:15:00,42.21,42.27,42.19,42.22,89000.0,39.0132,39.0687,38.9947,39.0224,89000.0
2014-12-12 15:20:00,42.22,42.22,42.07,42.12,89000.0,39.0224,39.0224,38.8838,38.93,89000.0
2014-12-12 15:25:00,42.12,42.18,42.09,42.12,52000.0,38.93,38.9855,38.9023,38.93,52000.0
2014-12-12 15:30:00,42.11,42.12,42.04,42.06,97600.0,38.9208,38.93,38.8561,38.8746,97600.0
2014-12-12 15:35:00,42.06,42.11,41.97,42.01,201400.0,38.8746,38.9208,38.7914,38.8283,201400.0
2014-12-12 15:40:00,42.0,42.0,41.86,41.92,87800.0,38.8191,38.8191,38.6897,38.7452,87800.0
2014-12-12 15:45:00,41.92,41.94,41.82,41.89,141900.0,38.7452,38.7636,38.6527,38.7174,141900.0
2014-12-12 15:50:00,41.89,41.9,41.8,41.87,128500.0,38.7174,38.7267,38.6342,38.6989,128500.0
2014-12-12 15:55:00,41.86,41.91,41.74,41.78,294100.0,38.6897,38.7359,38.5788,38.6158,294100.0
2014-12-15 09:30:00,42.25,42.49,42.1,42.35,129100.0,39.0502,39.272,38.9115,39.1426,129100.0
2014-12-15 09:35:00,42.39,42.41,42.18,42.18,127100.0,39.1796,39.1981,38.9855,38.9855,127100.0
2014-12-15 09:40:00,42.16,42.16,41.9,41.91,51800.0,38.967,38.967,38.7267,38.7359,51800.0
2014-12-15 09:45:00,41.91,42.0,41.83,41.91,61800.0,38.7359,38.8191,38.662,38.7359,61800.0
2014-12-15 09:50:00,41.93,42.03,41.87,42.02,40200.0,38.7544,38.8468,38.6989,38.8376,40200.0
2014-12-15 09:55:00,42.02,42.03,41.96,42.01,19800.0,38.8376,38.8468,38.7821,38.8283,19800.0
2014-12-15 10:00:00,41.99,41.99,41.85,41.87,37100.0,38.8099,38.8099,38.6805,38.6989,37100.0
2014-12-15 10:05:00,41.87,41.91,41.76,41.76,46300.0,38.6989,38.7359,38.5973,38.5973,46300.0
2014-12-15 10:10:00,41.76,41.84,41.75,41.8,39700.0,38.5973,38.6712,38.588,38.6342,39700.0
2014-12-15 10:15:00,41.8,41.9,41.79,41.88,51100.0,38.6342,38.7267,38.625,38.7082,51100.0
2014-12-15 10:20:00,41.88,41.88,41.77,41.77,26800.0,38.7082,38.7082,38.6065,38.6065,26800.0
2014-12-15 10:25:00,41.77,41.84,41.77,41.78,19200.0,38.6065,38.6712,38.6065,38.6158,19200.0
2014-12-15 10:30:00,41.78,41.82,41.63,41.64,87600.0,38.6158,38.6527,38.4771,38.4864,87600.0
2014-12-15 10:35:00,41.64,41.65,41.54,41.58,41100.0,38.4864,38.4956,38.3939,38.4309,41100.0
2014-12-15 10:40:00,41.59,41.65,41.57,41.6,23200.0,38.4402,38.4956,38.4217,38.4494,23200.0
2014-12-15 10:45:00,41.61,41.74,41.57,41.7,40600.0,38.4586,38.5788,38.4217,38.5418,40600.0
2014-12-15 10:50:00,41.7,41.86,41.69,41.85,23300.0,38.5418,38.6897,38.5326,38.6805,23300.0
2014-12-15 10:55:00,41.84,41.84,41.64,41.67,31400.0,38.6712,38.6712,38.4864,38.5141,31400.0
2014-12-15 11:00:00,41.66,41.69,41.58,41.62,23100.0,38.5049,38.5326,38.4309,38.4679,23100.0
2014-12-15 11:05:00,41.63,41.63,41.39,41.55,78800.0,38.4771,38.4771,38.2553,38.4032,78800.0
2014-12-15 11:10:00,41.56,41.59,41.51,41.55,24400.0,38.4124,38.4402,38.3662,38.4032,24400.0
2014-12-15 11:15:00,41.56,41.59,41.47,41.58,33500.0,38.4124,38.4402,38.3292,38.4309,33500.0
2014-12-15 11:20:00,41.59,41.65,41.52,41.54,25000.0,38.4402,38.4956,38.3755,38.3939,25000.0
2014-12-15 11:25:00,41.54,41.54,41.43,41.47,37600.0,38.3939,38.3939,38.2923,38.3292,37600.0
2014-12-15 11:30:00,41.47,41.49,41.42,41.45,23100.0,38.3292,38.3477,38.283,38.3108,23100.0
2014-12-15 11:35:00,41.45,41.48,41.35,41.38,44400.0,38.3108,38.3385,38.2183,38.2461,44400.0
2014-12-15 11:40:00,41.38,41.45,41.34,41.39,32300.0,38.2461,38.3108,38.2091,38.2553,32300.0
2014-12-15 11:45:00,41.39,41.51,41.39,41.49,31700.0,38.2553,38.3662,38.2553,38.3477,31700.0
2014-12-15 11:50:00,41.48,41.5,41.4,41.41,27800.0,38.3385,38.357,38.2645,38.2738,27800.0
2014-12-15 11:55:00,41.41,41.45,41.39,41.44,41200.0,38.2738,38.3108,38.2553,38.3015,41200.0
2014-12-15 12:00:00,41.44,41.56,41.43,41.54,22700.0,38.3015,38.4124,38.2923,38.3939,22700.0
2014-12-15 12:05:00,41.55,41.66,41.54,41.61,17000.0,38.4032,38.5049,38.3939,38.4586,17000.0
2014-12-15 12:10:00,41.61,41.61,41.56,41.57,48400.0,38.4586,38.4586,38.4124,38.4217,48400.0
2014-12-15 12:15:00,41.59,41.6,41.51,41.55,49000.0,38.4402,38.4494,38.3662,38.4032,49000.0
2014-12-15 12:20:00,41.55,41.57,41.44,41.48,71700.0,38.4032,38.4217,38.3015,38.3385,71700.0
2014-12-15 12:25:00,41.49,41.61,41.48,41.58,44900.0,38.3477,38.4586,38.3385,38.4309,44900.0
2014-12-15 12:30:00,41.59,41.62,41.54,41.61,30800.0,38.4402,38.4679,38.3939,38.4586,30800.0
2014-12-15 12:35:00,41.62,41.75,41.61,41.75,37000.0,38.4679,38.588,38.4586,38.588,37000.0
2014-12-15 12:40:00,41.74,41.75,41.65,41.72,28500.0,38.5788,38.588,38.4956,38.5603,28500.0
2014-12-15 12:45:00,41.72,41.75,41.68,41.72,17400.0,38.5603,38.588,38.5233,38.5603,17400.0
2014-12-15 12:50:00,41.74,41.77,41.69,41.73,64600.0,38.5788,38.6065,38.5326,38.5696,64600.0
2014-12-15 12:55:00,41.72,41.82,41.7,41.81,65300.0,38.5603,38.6527,38.5418,38.6435,65300.0
2014-12-15 13:00:00,41.8,41.87,41.78,41.83,66300.0,38.6342,38.6989,38.6158,38.662,66300.0
2014-12-15 13:05:00,41.83,41.84,41.73,41.74,15200.0,38.662,38.6712,38.5696,38.5788,15200.0
2014-12-15 13:10:00,41.73,41.75,41.65,41.68,276900.0,38.5696,38.588,38.4956,38.5233,276900.0
2014-12-15 13:15:00,41.7,41.79,41.67,41.78,31800.0,38.5418,38.625,38.5141,38.6158,31800.0
2014-12-15 13:20:00,41.78,41.79,41.7,41.72,282800.0,38.6158,38.625,38.5418,38.5603,282800.0
2014-12-15 13:25:00,41.72,41.77,41.7,41.72,24300.0,38.5603,38.6065,38.5418,38.5603,24300.0
2014-12-15 13:30:00,41.71,41.77,41.69,41.77,12300.0,38.5511,38.6065,38.5326,38.6065,12300.0
2014-12-15 13:35:00,41.78,41.88,41.78,41.84,16200.0,38.6158,38.7082,38.6158,38.6712,16200.0
2014-12-15 13:40:00,41.82,41.87,41.78,41.82,10700.0,38.6527,38.6989,38.6158,38.6527,10700.0
2014-12-15 13:45:00,41.82,41.87,41.8,41.85,61000.0,38.6527,38.6989,38.6342,38.6805,61000.0
2014-12-15 13:50:00,41.85,41.9,41.84,41.88,37700.0,38.6805,38.7267,38.6712,38.7082,37700.0
2014-12-15 13:55:00,41.88,41.94,41.84,41.86,99900.0,38.7082,38.7636,38.6712,38.6897,99900.0
2014-12-15 14:00:00,41.84,41.86,41.74,41.76,30300.0,38.6712,38.6897,38.5788,38.5973,30300.0
2014-12-15 14:05:00,41.76,41.81,41.76,41.8,13900.0,38.5973,38.6435,38.5973,38.6342,13900.0
2014-12-15 14:10:00,41.8,41.84,41.8,41.83,12600.0,38.6342,38.6712,38.6342,38.662,12600.0
2014-12-15 14:15:00,41.82,41.86,41.8,41.82,25000.0,38.6527,38.6897,38.6342,38.6527,25000.0
2014-12-15 14:20:00,41.83,41.93,41.83,41.89,412200.0,38.662,38.7544,38.662,38.7174,412200.0
2014-12-15 14:25:00,41.88,41.94,41.85,41.9,155400.0,38.7082,38.7636,38.6805,38.7267,155400.0
2014-12-15 14:30:00,41.9,41.92,41.78,41.8,24600.0,38.7267,38.7452,38.6158,38.6342,24600.0
2014-12-15 14:35:00,41.81,41.97,41.8,41.91,59900.0,38.6435,38.7914,38.6342,38.7359,59900.0
2014-12-15 14:40:00,41.92,41.95,41.75,41.76,22800.0,38.7452,38.7729,38.588,38.5973,22800.0
2014-12-15 14:45:00,41.76,41.81,41.71,41.77,69700.0,38.5973,38.6435,38.5511,38.6065,69700.0
2014-12-15 14:50:00,41.77,41.81,41.77,41.8,28100.0,38.6065,38.6435,38.6065,38.6342,28100.0
2014-12-15 14:55:00,41.8,41.86,41.78,41.81,40300.0,38.6342,38.6897,38.6158,38.6435,40300.0
2014-12-15 15:00:00,41.82,41.88,41.79,41.81,54000.0,38.6527,38.7082,38.625,38.6435,54000.0
2014-12-15 15:05:00,41.82,41.9,41.81,41.85,29800.0,38.6527,38.7267,38.6435,38.6805,29800.0
2014-12-15 15:10:00,41.85,41.89,41.82,41.84,74600.0,38.6805,38.7174,38.6527,38.6712,74600.0
2014-12-15 15:15:00,41.84,41.86,41.81,41.83,32700.0,38.6712,38.6897,38.6435,38.662,32700.0
2014-12-15 15:20:00,41.83,41.85,41.78,41.83,30300.0,38.662,38.6805,38.6158,38.662,30300.0
2014-12-15 15:25:00,41.82,41.86,41.7,41.71,37100.0,38.6527,38.6897,38.5418,38.5511,37100.0
2014-12-15 15:30:00,41.71,41.74,41.66,41.74,77200.0,38.5511,38.5788,38.5049,38.5788,77200.0
2014-12-15 15:35:00,41.74,41.82,41.73,41.76,96700.0,38.5788,38.6527,38.5696,38.5973,96700.0
2014-12-15 15:40:00,41.76,41.78,41.74,41.77,89100.0,38.5973,38.6158,38.5788,38.6065,89100.0
2014-12-15 15:45:00,41.77,41.88,41.7,41.88,225100.0,38.6065,38.7082,38.5418,38.7082,225100.0
2014-12-15 15:50:00,41.87,41.9,41.77,41.81,819100.0,38.6989,38.7267,38.6065,38.6435,819100.0
2014-12-15 15:55:00,41.81,41.85,41.72,41.72,206800.0,38.6435,38.6805,38.5603,38.5603,206800.0
2014-12-16 09:30:00,41.65,41.71,41.51,41.71,35500.0,38.4956,38.5511,38.3662,38.5511,35500.0
2014-12-16 09:35:00,41.71,41.73,41.56,41.57,16100.0,38.5511,38.5696,38.4124,38.4217,16100.0
2014-12-16 09:40:00,41.57,41.66,41.51,41.52,26400.0,38.4217,38.5049,38.3662,38.3755,26400.0
2014-12-16 09:45:00,41.52,41.75,41.52,41.69,157000.0,38.3755,38.588,38.3755,38.5326,157000.0
2014-12-16 09:50:00,41.68,41.73,41.57,41.63,53100.0,38.5233,38.5696,38.4217,38.4771,53100.0
2014-12-16 09:55:00,41.62,41.62,41.45,41.45,23700.0,38.4679,38.4679,38.3108,38.3108,23700.0
2014-12-16 10:00:00,41.44,41.53,41.37,41.5,70800.0,38.3015,38.3847,38.2368,38.357,70800.0
2014-12-16 10:05:00,41.5,41.53,41.39,41.43,26300.0,38.357,38.3847,38.2553,38.2923,26300.0
2014-12-16 10:10:00,41.43,41.43,41.35,41.37,28600.0,38.2923,38.2923,38.2183,38.2368,28600.0
2014-12-16 10:15:00,41.36,41.58,41.32,41.55,69200.0,38.2276,38.4309,38.1906,38.4032,69200.0
2014-12-16 10:20:00,41.54,41.57,41.45,41.56,68300.0,38.3939,38.4217,38.3108,38.4124,68300.0
2014-12-16 10:25:00,41.57,41.82,41.56,41.8,116900.0,38.4217,38.6527,38.4124,38.6342,116900.0
2014-12-16 10:30:00,41.79,41.79,41.63,41.64,41200.0,38.625,38.625,38.4771,38.4864,41200.0
2014-12-16 10:35:00,41.63,41.65,41.59,41.63,35100.0,38.4771,38.4956,38.4402,38.4771,35100.0
2014-12-16 10:40:00,41.62,41.62,41.49,41.59,29900.0,38.4679,38.4679,38.3477,38.4402,29900.0
2014-12-16 10:45:00,41.58,41.65,41.54,41.54,63000.0,38.4309,38.4956,38.3939,38.3939,63000.0
2014-12-16 10:50:00,41.54,41.64,41.54,41.62,38500.0,38.3939,38.4864,38.3939,38.4679,38500.0
2014-12-16 10:55:00,41.62,41.68,41.6,41.64,77100.0,38.4679,38.5233,38.4494,38.4864,77100.0
2014-12-16 11:00:00,41.66,41.68,41.62,41.66,48600.0,38.5049,38.5233,38.4679,38.5049,48600.0
2014-12-16 11:05:00,41.66,41.72,41.63,41.66,51100.0,38.5049,38.5603,38.4771,38.5049,51100.0
2014-12-16 11:10:00,41.65,41.73,41.64,41.73,31400.0,38.4956,38.5696,38.4864,38.5696,31400.0
2014-12-16 11:15:00,41.72,41.74,41.71,41.74,59400.0,38.5603,38.5788,38.5511,38.5788,59400.0
2014-12-16 11:20:00,41.73,41.9,41.71,41.9,76500.0,38.5696,38.7267,38.5511,38.7267,76500.0
2014-12-16 11:25:00,41.89,42.01,41.88,42.0,95300.0,38.7174,38.8283,38.7082,38.8191,95300.0
2014-12-16 11:30:00,42.0,42.0,41.9,41.9,49900.0,38.8191,38.8191,38.7267,38.7267,49900.0
2014-12-16 11:35:00,41.91,41.92,41.84,41.88,28900.0,38.7359,38.7452,38.6712,38.7082,28900.0
2014-12-16 11:40:00,41.89,41.89,41.82,41.83,39100.0,38.7174,38.7174,38.6527,38.662,39100.0
2014-12-16 11:45:00,41.83,41.88,41.82,41.86,83800.0,38.662,38.7082,38.6527,38.6897,83800.0
2014-12-16 11:50:00,41.85,41.85,41.77,41.8,30000.0,38.6805,38.6805,38.6065,38.6342,30000.0
2014-12-16 11:55:00,41.8,41.81,41.72,41.75,23300.0,38.6342,38.6435,38.5603,38.588,23300.0
2014-12-16 12:00:00,41.75,41.81,41.75,41.78,16200.0,38.588,38.6435,38.588,38.6158,16200.0
2014-12-16 12:05:00,41.78,41.78,41.74,41.75,12600.0,38.6158,38.6158,38.5788,38.588,12600.0
2014-12-16 12:10:00,41.76,41.77,41.69,41.69,26400.0,38.5973,38.6065,38.5326,38.5326,26400.0
2014-12-16 12:15:00,41.7,41.75,41.69,41.74,19000.0,38.5418,38.588,38.5326,38.5788,19000.0
2014-12-16 12:20:00,41.74,41.77,41.72,41.76,17900.0,38.5788,38.6065,38.5603,38.5973,17900.0
2014-12-16 12:25:00,41.75,41.77,41.72,41.74,20600.0,38.588,38.6065,38.5603,38.5788,20600.0
2014-12-16 12:30:00,41.75,41.76,41.73,41.75,19700.0,38.588,38.5973,38.5696,38.588,19700.0
2014-12-16 12:35:00,41.75,41.78,41.73,41.74,24100.0,38.588,38.6158,38.5696,38.5788,24100.0
2014-12-16 12:40:00,41.74,41.76,41.69,41.7,39300.0,38.5788,38.5973,38.5326,38.5418,39300.0
2014-12-16 12:45:00,41.69,41.73,41.65,41.69,24900.0,38.5326,38.5696,38.4956,38.5326,24900.0
2014-12-16 12:50:00,41.7,41.76,41.69,41.74,16100.0,38.5418,38.5973,38.5326,38.5788,16100.0
2014-12-16 12:55:00,41.74,41.76,41.67,41.67,20400.0,38.5788,38.5973,38.5141,38.5141,20400.0
2014-12-16 13:00:00,41.66,41.75,41.66,41.73,18000.0,38.5049,38.588,38.5049,38.5696,18000.0
2014-12-16 13:05:00,41.73,41.75,41.62,41.64,11000.0,38.5696,38.588,38.4679,38.4864,11000.0
2014-12-16 13:10:00,41.66,41.66,41.54,41.58,17900.0,38.5049,38.5049,38.3939,38.4309,17900.0
2014-12-16 13:15:00,41.58,41.64,41.45,41.54,29700.0,38.4309,38.4864,38.3108,38.3939,29700.0
2014-12-16 13:20:00,41.54,41.54,41.46,41.48,9400.0,38.3939,38.3939,38.32,38.3385,9400.0
2014-12-16 13:25:00,41.49,41.51,41.44,41.45,15500.0,38.3477,38.3662,38.3015,38.3108,15500.0
2014-12-16 13:30:00,41.44,41.47,41.39,41.45,10800.0,38.3015,38.3292,38.2553,38.3108,10800.0
2014-12-16 13:35:00,41.47,41.53,41.47,41.49,9600.0,38.3292,38.3847,38.3292,38.3477,9600.0
2014-12-16 13:40:00,41.51,41.58,41.51,41.54,16700.0,38.3662,38.4309,38.3662,38.3939,16700.0
2014-12-16 13:45:00,41.54,41.54,41.46,41.48,22800.0,38.3939,38.3939,38.32,38.3385,22800.0
2014-12-16 13:50:00,41.48,41.51,41.45,41.49,47500.0,38.3385,38.3662,38.3108,38.3477,47500.0
2014-12-16 13:55:00,41.48,41.53,41.43,41.46,15000.0,38.3385,38.3847,38.2923,38.32,15000.0
2014-12-16 14:00:00,41.47,41.51,41.45,41.47,10600.0,38.3292,38.3662,38.3108,38.3292,10600.0
2014-12-16 14:05:00,41.48,41.6,41.47,41.6,21100.0,38.3385,38.4494,38.3292,38.4494,21100.0
2014-12-16 14:10:00,41.59,41.59,41.53,41.54,24600.0,38.4402,38.4402,38.3847,38.3939,24600.0
2014-12-16 14:15:00,41.53,41.55,41.49,41.53,62000.0,38.3847,38.4032,38.3477,38.3847,62000.0
2014-12-16 14:20:00,41.53,41.57,41.5,41.52,59500.0,38.3847,38.4217,38.357,38.3755,59500.0
2014-12-16 14:25:00,41.51,41.56,41.5,41.5,23800.0,38.3662,38.4124,38.357,38.357,23800.0
2014-12-16 14:30:00,41.5,41.57,41.49,41.51,112600.0,38.357,38.4217,38.3477,38.3662,112600.0
2014-12-16 14:35:00,41.51,41.55,41.49,41.49,42300.0,38.3662,38.4032,38.3477,38.3477,42300.0
2014-12-16 14:40:00,41.49,41.5,41.46,41.47,31600.0,38.3477,38.357,38.32,38.3292,31600.0
2014-12-16 14:45:00,41.47,41.49,41.44,41.45,13100.0,38.3292,38.3477,38.3015,38.3108,13100.0
2014-12-16 14:50:00,41.45,41.45,41.38,41.39,30700.0,38.3108,38.3108,38.2461,38.2553,30700.0
2014-12-16 14:55:00,41.4,41.4,41.35,41.36,44000.0,38.2645,38.2645,38.2183,38.2276,44000.0
2014-12-16 15:00:00,41.36,41.37,41.32,41.34,71100.0,38.2276,38.2368,38.1906,38.2091,71100.0
2014-12-16 15:05:00,41.35,41.37,41.24,41.29,58000.0,38.2183,38.2368,38.1167,38.1629,58000.0
2014-12-16 15:10:00,41.29,41.31,41.23,41.26,72500.0,38.1629,38.1814,38.1074,38.1351,72500.0
2014-12-16 15:15:00,41.26,41.27,41.22,41.25,109700.0,38.1351,38.1444,38.0982,38.1259,109700.0
2014-12-16 15:20:00,41.25,41.26,41.18,41.22,71900.0,38.1259,38.1351,38.0612,38.0982,71900.0
2014-12-16 15:25:00,41.22,41.22,41.1,41.16,83900.0,38.0982,38.0982,37.9873,38.0427,83900.0
2014-12-16 15:30:00,41.16,41.29,41.15,41.27,90400.0,38.0427,38.1629,38.0335,38.1444,90400.0
2014-12-16 15:35:00,41.27,41.28,41.04,41.14,132800.0,38.1444,38.1536,37.9318,38.0242,132800.0
2014-12-16 15:40:00,41.14,41.17,40.96,41.04,167100.0,38.0242,38.052,37.8579,37.9318,167100.0
2014-12-16 15:45:00,41.04,41.08,40.94,41.08,134800.0,37.9318,37.9688,37.8394,37.9688,134800.0
2014-12-16 15:50:00,41.07,41.08,40.84,40.95,272300.0,37.9595,37.9688,37.747,37.8486,272300.0
2014-12-16 15:55:00,40.93,40.94,40.83,40.85,246900.0,37.8301,37.8394,37.7377,37.7562,246900.0
2014-12-17 09:30:00,41.08,41.22,41.08,41.14,25000.0,37.9688,38.0982,37.9688,38.0242,25000.0
2014-12-17 09:35:00,41.14,41.31,41.06,41.3,26900.0,38.0242,38.1814,37.9503,38.1721,26900.0
2014-12-17 09:40:00,41.3,41.33,41.15,41.25,45400.0,38.1721,38.1998,38.0335,38.1259,45400.0
2014-12-17 09:45:00,41.24,41.25,41.12,41.12,22200.0,38.1167,38.1259,38.0057,38.0057,22200.0
2014-12-17 09:50:00,41.12,41.18,41.06,41.09,98300.0,38.0057,38.0612,37.9503,37.978,98300.0
2014-12-17 09:55:00,41.08,41.2,41.08,41.15,84000.0,37.9688,38.0797,37.9688,38.0335,84000.0
2014-12-17 10:00:00,41.15,41.22,41.09,41.09,89600.0,38.0335,38.0982,37.978,37.978,89600.0
2014-12-17 10:05:00,41.08,41.11,41.03,41.09,253200.0,37.9688,37.9965,37.9226,37.978,253200.0
2014-12-17 10:10:00,41.08,41.17,41.08,41.1,325500.0,37.9688,38.052,37.9688,37.9873,325500.0
2014-12-17 10:15:00,41.09,41.11,41.06,41.09,37600.0,37.978,37.9965,37.9503,37.978,37600.0
2014-12-17 10:20:00,41.09,41.11,41.03,41.1,51500.0,37.978,37.9965,37.9226,37.9873,51500.0
2014-12-17 10:25:00,41.09,41.11,41.06,41.09,87200.0,37.978,37.9965,37.9503,37.978,87200.0
2014-12-17 10:30:00,41.09,41.1,41.05,41.05,71700.0,37.978,37.9873,37.9411,37.9411,71700.0
2014-12-17 10:35:00,41.05,41.12,41.04,41.12,78400.0,37.9411,38.0057,37.9318,38.0057,78400.0
2014-12-17 10:40:00,41.12,41.13,41.08,41.09,101700.0,38.0057,38.015,37.9688,37.978,101700.0
2014-12-17 10:45:00,41.08,41.1,41.02,41.05,71800.0,37.9688,37.9873,37.9133,37.9411,71800.0
2014-12-17 10:50:00,41.04,41.11,41.02,41.09,55200.0,37.9318,37.9965,37.9133,37.978,55200.0
2014-12-17 10:55:00,41.09,41.13,41.08,41.09,269500.0,37.978,38.015,37.9688,37.978,269500.0
2014-12-17 11:00:00,41.09,41.11,41.09,41.1,65700.0,37.978,37.9965,37.978,37.9873,65700.0
2014-12-17 11:05:00,41.09,41.12,41.09,41.1,107000.0,37.978,38.0057,37.978,37.9873,107000.0
2014-12-17 11:10:00,41.11,41.12,41.09,41.09,71100.0,37.9965,38.0057,37.978,37.978,71100.0
2014-12-17 11:15:00,41.1,41.11,41.09,41.09,77500.0,37.9873,37.9965,37.978,37.978,77500.0
2014-12-17 11:20:00,41.1,41.12,41.09,41.11,70700.0,37.9873,38.0057,37.978,37.9965,70700.0
2014-12-17 11:25:00,41.11,41.12,41.09,41.1,44900.0,37.9965,38.0057,37.978,37.9873,44900.0
2014-12-17 11:30:00,41.1,41.1,40.95,40.95,40200.0,37.9873,37.9873,37.8486,37.8486,40200.0
2014-12-17 11:35:00,40.96,41.1,40.96,41.09,50200.0,37.8579,37.9873,37.8579,37.978,50200.0
2014-12-17 11:40:00,41.1,41.11,41.08,41.09,48700.0,37.9873,37.9965,37.9688,37.978,48700.0
2014-12-17 11:45:00,41.09,41.11,41.07,41.08,33300.0,37.978,37.9965,37.9595,37.9688,33300.0
2014-12-17 11:50:00,41.08,41.15,41.07,41.11,87500.0,37.9688,38.0335,37.9595,37.9965,87500.0
2014-12-17 11:55:00,41.11,41.13,41.09,41.13,61100.0,37.9965,38.015,37.978,38.015,61100.0
2014-12-17 12:00:00,41.13,41.24,41.13,41.24,19800.0,38.015,38.1167,38.015,38.1167,19800.0
2014-12-17 12:05:00,41.24,41.25,41.19,41.25,19100.0,38.1167,38.1259,38.0704,38.1259,19100.0
2014-12-17 12:10:00,41.24,41.24,41.18,41.2,21000.0,38.1167,38.1167,38.0612,38.0797,21000.0
2014-12-17 12:15:00,41.19,41.22,41.18,41.19,24400.0,38.0704,38.0982,38.0612,38.0704,24400.0
2014-12-17 12:20:00,41.2,41.22,41.15,41.15,27600.0,38.0797,38.0982,38.0335,38.0335,27600.0
2014-12-17 12:25:00,41.15,41.15,41.09,41.09,18600.0,38.0335,38.0335,37.978,37.978,18600.0
2014-12-17 12:30:00,41.1,41.16,41.1,41.13,19700.0,37.9873,38.0427,37.9873,38.015,19700.0
2014-12-17 12:35:00,41.12,41.12,41.04,41.04,14200.0,38.0057,38.0057,37.9318,37.9318,14200.0
2014-12-17 12:40:00,41.04,41.06,40.99,41.06,29600.0,37.9318,37.9503,37.8856,37.9503,29600.0
2014-12-17 12:45:00,41.05,41.13,41.04,41.09,102800.0,37.9411,38.015,37.9318,37.978,102800.0
2014-12-17 12:50:00,41.09,41.1,41.06,41.07,42500.0,37.978,37.9873,37.9503,37.9595,42500.0
2014-12-17 12:55:00,41.06,41.08,41.03,41.08,44200.0,37.9503,37.9688,37.9226,37.9688,44200.0
2014-12-17 13:00:00,41.09,41.17,41.09,41.15,42300.0,37.978,38.052,37.978,38.0335,42300.0
2014-12-17 13:05:00,41.15,41.16,41.13,41.13,34700.0,38.0335,38.0427,38.015,38.015,34700.0
2014-12-17 13:10:00,41.13,41.14,41.11,41.12,17100.0,38.015,38.0242,37.9965,38.0057,17100.0
2014-12-17 13:15:00,41.12,41.12,41.1,41.1,19800.0,38.0057,38.0057,37.9873,37.9873,19800.0
2014-12-17 13:20:00,41.11,41.11,41.05,41.05,19400.0,37.9965,37.9965,37.9411,37.9411,19400.0
2014-12-17 13:25:00,41.05,41.07,41.01,41.05,25600.0,37.9411,37.9595,37.9041,37.9411,25600.0
2014-12-17 13:30:00,41.04,41.07,41.01,41.05,32100.0,37.9318,37.9595,37.9041,37.9411,32100.0
2014-12-17 13:35:00,41.06,41.07,41.03,41.05,25300.0,37.9503,37.9595,37.9226,37.9411,25300.0
2014-12-17 13:40:00,41.06,41.1,41.05,41.08,35600.0,37.9503,37.9873,37.9411,37.9688,35600.0
2014-12-17 13:45:00,41.08,41.08,41.01,41.02,61500.0,37.9688,37.9688,37.9041,37.9133,61500.0
2014-12-17 13:50:00,41.01,41.03,40.96,40.98,45200.0,37.9041,37.9226,37.8579,37.8764,45200.0
2014-12-17 13:55:00,40.98,41.0,40.96,40.99,69500.0,37.8764,37.8948,37.8579,37.8856,69500.0
2014-12-17 14:00:00,41.0,41.25,40.98,41.1,212100.0,37.8948,38.1259,37.8764,37.9873,212100.0
2014-12-17 14:05:00,41.12,41.25,41.09,41.22,178800.0,38.0057,38.1259,37.978,38.0982,178800.0
2014-12-17 14:10:00,41.23,41.25,41.2,41.2,123200.0,38.1074,38.1259,38.0797,38.0797,123200.0
2014-12-17 14:15:00,41.2,41.23,41.17,41.18,139600.0,38.0797,38.1074,38.052,38.0612,139600.0
2014-12-17 14:20:00,41.18,41.27,41.16,41.27,70200.0,38.0612,38.1444,38.0427,38.1444,70200.0
2014-12-17 14:25:00,41.29,41.39,41.28,41.31,39800.0,38.1629,38.2553,38.1536,38.1814,39800.0
2014-12-17 14:30:00,41.31,41.36,41.24,41.27,61300.0,38.1814,38.2276,38.1167,38.1444,61300.0
2014-12-17 14:35:00,41.28,41.43,41.28,41.39,79200.0,38.1536,38.2923,38.1536,38.2553,79200.0
2014-12-17 14:40:00,41.39,41.39,41.17,41.25,60200.0,38.2553,38.2553,38.052,38.1259,60200.0
2014-12-17 14:45:00,41.25,41.26,41.08,41.1,72700.0,38.1259,38.1351,37.9688,37.9873,72700.0
2014-12-17 14:50:00,41.1,41.19,41.1,41.18,32200.0,37.9873,38.0704,37.9873,38.0612,32200.0
2014-12-17 14:55:00,41.18,41.18,40.97,41.02,76500.0,38.0612,38.0612,37.8671,37.9133,76500.0
2014-12-17 15:00:00,41.03,41.09,40.83,41.02,231400.0,37.9226,37.978,37.7377,37.9133,231400.0
2014-12-17 15:05:00,41.02,41.03,41.0,41.02,64200.0,37.9133,37.9226,37.8948,37.9133,64200.0
2014-12-17 15:10:00,41.02,41.11,41.01,41.1,44800.0,37.9133,37.9965,37.9041,37.9873,44800.0
2014-12-17 15:15:00,41.1,41.11,41.05,41.05,119000.0,37.9873,37.9965,37.9411,37.9411,119000.0
2014-12-17 15:20:00,41.05,41.12,41.04,41.1,336700.0,37.9411,38.0057,37.9318,37.9873,336700.0
2014-12-17 15:25:00,41.1,41.17,41.09,41.15,219700.0,37.9873,38.052,37.978,38.0335,219700.0
2014-12-17 15:30:00,41.15,41.17,41.14,41.14,261800.0,38.0335,38.052,38.0242,38.0242,261800.0
2014-12-17 15:35:00,41.14,41.15,41.09,41.11,157200.0,38.0242,38.0335,37.978,37.9965,157200.0
2014-12-17 15:40:00,41.11,41.39,41.1,41.34,140100.0,37.9965,38.2553,37.9873,38.2091,140100.0
2014-12-17 15:45:00,41.35,41.38,41.16,41.18,280800.0,38.2183,38.2461,38.0427,38.0612,280800.0
2014-12-17 15:50:00,41.18,41.22,41.03,41.03,271900.0,38.0612,38.0982,37.9226,37.9226,271900.0
2014-12-17 15:55:00,41.04,41.15,41.04,41.15,480700.0,37.9318,38.0335,37.9318,38.0335,480700.0
2014-12-18 09:30:00,41.84,41.99,41.79,41.93,96600.0,38.6712,38.8099,38.625,38.7544,96600.0
2014-12-18 09:35:00,41.93,41.98,41.86,41.89,86300.0,38.7544,38.8006,38.6897,38.7174,86300.0
2014-12-18 09:40:00,41.89,42.06,41.83,42.05,130300.0,38.7174,38.8746,38.662,38.8653,130300.0
2014-12-18 09:45:00,42.05,42.18,41.92,42.18,80100.0,38.8653,38.9855,38.7452,38.9855,80100.0
2014-12-18 09:50:00,42.18,42.18,42.02,42.14,98700.0,38.9855,38.9855,38.8376,38.9485,98700.0
2014-12-18 09:55:00,42.14,42.48,42.13,42.47,147100.0,38.9485,39.2627,38.9393,39.2535,147100.0
2014-12-18 10:00:00,42.45,42.57,42.44,42.52,136400.0,39.235,39.3459,39.2258,39.2997,136400.0
2014-12-18 10:05:00,42.51,42.52,42.35,42.39,181300.0,39.2905,39.2997,39.1426,39.1796,181300.0
2014-12-18 10:10:00,42.39,42.72,42.39,42.63,134100.0,39.1796,39.4846,39.1796,39.4014,134100.0
2014-12-18 10:15:00,42.63,42.69,42.61,42.61,58700.0,39.4014,39.4568,39.3829,39.3829,58700.0
2014-12-18 10:20:00,42.62,42.63,42.56,42.57,47200.0,39.3921,39.4014,39.3367,39.3459,47200.0
2014-12-18 10:25:00,42.58,42.6,42.54,42.54,66700.0,39.3552,39.3737,39.3182,39.3182,66700.0
2014-12-18 10:30:00,42.54,42.55,42.49,42.52,58400.0,39.3182,39.3274,39.272,39.2997,58400.0
2014-12-18 10:35:00,42.52,42.53,42.42,42.53,61400.0,39.2997,39.309,39.2073,39.309,61400.0
2014-12-18 10:40:00,42.54,42.6,42.53,42.57,47600.0,39.3182,39.3737,39.309,39.3459,47600.0
2014-12-18 10:45:00,42.58,42.66,42.56,42.63,58200.0,39.3552,39.4291,39.3367,39.4014,58200.0
2014-12-18 10:50:00,42.63,42.69,42.63,42.67,45500.0,39.4014,39.4568,39.4014,39.4384,45500.0
2014-12-18 10:55:00,42.67,42.68,42.53,42.53,57400.0,39.4384,39.4476,39.309,39.309,57400.0
2014-12-18 11:00:00,42.54,42.57,42.39,42.44,84100.0,39.3182,39.3459,39.1796,39.2258,84100.0
2014-12-18 11:05:00,42.43,42.44,42.29,42.32,63600.0,39.2165,39.2258,39.0871,39.1149,63600.0
2014-12-18 11:10:00,42.33,42.42,42.28,42.28,87300.0,39.1241,39.2073,39.0779,39.0779,87300.0
2014-12-18 11:15:00,42.3,42.35,42.25,42.34,59000.0,39.0964,39.1426,39.0502,39.1334,59000.0
2014-12-18 11:20:00,42.35,42.4,42.34,42.35,60500.0,39.1426,39.1888,39.1334,39.1426,60500.0
2014-12-18 11:25:00,42.35,42.37,42.3,42.3,43300.0,39.1426,39.1611,39.0964,39.0964,43300.0
2014-12-18 11:30:00,42.3,42.34,42.28,42.3,68600.0,39.0964,39.1334,39.0779,39.0964,68600.0
2014-12-18 11:35:00,42.31,42.37,42.27,42.35,54400.0,39.1056,39.1611,39.0687,39.1426,54400.0
2014-12-18 11:40:00,42.35,42.39,42.27,42.32,45200.0,39.1426,39.1796,39.0687,39.1149,45200.0
2014-12-18 11:45:00,42.32,42.36,42.29,42.31,40800.0,39.1149,39.1518,39.0871,39.1056,40800.0
2014-12-18 11:50:00,42.32,42.36,42.29,42.32,142400.0,39.1149,39.1518,39.0871,39.1149,142400.0
2014-12-18 11:55:00,42.33,42.35,42.28,42.3,62300.0,39.1241,39.1426,39.0779,39.0964,62300.0
2014-12-18 12:00:00,42.3,42.32,42.28,42.3,78900.0,39.0964,39.1149,39.0779,39.0964,78900.0
2014-12-18 12:05:00,42.3,42.32,42.25,42.26,48000.0,39.0964,39.1149,39.0502,39.0594,48000.0
2014-12-18 12:10:00,42.27,42.32,42.25,42.3,67300.0,39.0687,39.1149,39.0502,39.0964,67300.0
2014-12-18 12:15:00,42.3,42.32,42.27,42.28,38500.0,39.0964,39.1149,39.0687,39.0779,38500.0
2014-12-18 12:20:00,42.28,42.3,42.22,42.22,27500.0,39.0779,39.0964,39.0224,39.0224,27500.0
2014-12-18 12:25:00,42.23,42.23,42.17,42.21,27300.0,39.0317,39.0317,38.9762,39.0132,27300.0
2014-12-18 12:30:00,42.21,42.24,42.18,42.23,26100.0,39.0132,39.0409,38.9855,39.0317,26100.0
2014-12-18 12:35:00,42.23,42.24,42.17,42.21,33700.0,39.0317,39.0409,38.9762,39.0132,33700.0
2014-12-18 12:40:00,42.2,42.28,42.18,42.25,47400.0,39.004,39.0779,38.9855,39.0502,47400.0
2014-12-18 12:45:00,42.24,42.28,42.19,42.26,64700.0,39.0409,39.0779,38.9947,39.0594,64700.0
2014-12-18 12:50:00,42.26,42.31,42.24,42.3,129300.0,39.0594,39.1056,39.0409,39.0964,129300.0
2014-12-18 12:55:00,42.3,42.34,42.28,42.29,37500.0,39.0964,39.1334,39.0779,39.0871,37500.0
2014-12-18 13:00:00,42.3,42.3,42.25,42.27,26100.0,39.0964,39.0964,39.0502,39.0687,26100.0
2014-12-18 13:05:00,42.28,42.28,42.18,42.22,34300.0,39.0779,39.0779,38.9855,39.0224,34300.0
2014-12-18 13:10:00,42.21,42.27,42.17,42.24,48900.0,39.0132,39.0687,38.9762,39.0409,48900.0
2014-12-18 13:15:00,42.23,42.3,42.23,42.25,49400.0,39.0317,39.0964,39.0317,39.0502,49400.0
2014-12-18 13:20:00,42.26,42.4,42.26,42.39,35800.0,39.0594,39.1888,39.0594,39.1796,35800.0
2014-12-18 13:25:00,42.4,42.4,42.34,42.38,160800.0,39.1888,39.1888,39.1334,39.1703,160800.0
2014-12-18 13:30:00,42.38,42.46,42.35,42.39,70500.0,39.1703,39.2443,39.1426,39.1796,70500.0
2014-12-18 13:35:00,42.39,42.42,42.36,42.4,66600.0,39.1796,39.2073,39.1518,39.1888,66600.0
2014-12-18 13:40:00,42.4,42.4,42.33,42.35,57900.0,39.1888,39.1888,39.1241,39.1426,57900.0
2014-12-18 13:45:00,42.34,42.38,42.32,42.35,58800.0,39.1334,39.1703,39.1149,39.1426,58800.0
2014-12-18 13:50:00,42.36,42.39,42.34,42.36,48900.0,39.1518,39.1796,39.1334,39.1518,48900.0
2014-12-18 13:55:00,42.37,42.39,42.34,42.35,65400.0,39.1611,39.1796,39.1334,39.1426,65400.0
2014-12-18 14:00:00,42.35,42.41,42.34,42.37,170300.0,39.1426,39.1981,39.1334,39.1611,170300.0
2014-12-18 14:05:00,42.37,42.43,42.36,42.39,62800.0,39.1611,39.2165,39.1518,39.1796,62800.0
2014-12-18 14:10:00,42.38,42.47,42.36,42.42,68600.0,39.1703,39.2535,39.1518,39.2073,68600.0
2014-12-18 14:15:00,42.41,42.44,42.35,42.44,204600.0,39.1981,39.2258,39.1426,39.2258,204600.0
2014-12-18 14:20:00,42.44,42.46,42.4,42.44,37800.0,39.2258,39.2443,39.1888,39.2258,37800.0
2014-12-18 14:25:00,42.44,42.51,42.44,42.46,43200.0,39.2258,39.2905,39.2258,39.2443,43200.0
2014-12-18 14:30:00,42.46,42.58,42.44,42.55,56200.0,39.2443,39.3552,39.2258,39.3274,56200.0
2014-12-18 14:35:00,42.55,42.63,42.53,42.62,33200.0,39.3274,39.4014,39.309,39.3921,33200.0
2014-12-18 14:40:00,42.62,42.67,42.61,42.66,36200.0,39.3921,39.4384,39.3829,39.4291,36200.0
2014-12-18 14:45:00,42.66,42.69,42.6,42.61,56300.0,39.4291,39.4568,39.3737,39.3829,56300.0
2014-12-18 14:50:00,42.62,42.71,42.61,42.68,38100.0,39.3921,39.4753,39.3829,39.4476,38100.0
2014-12-18 14:55:00,42.68,42.76,42.67,42.76,35300.0,39.4476,39.5215,39.4384,39.5215,35300.0
2014-12-18 15:00:00,42.75,42.81,42.74,42.79,39600.0,39.5123,39.5678,39.5031,39.5493,39600.0
2014-12-18 15:05:00,42.8,42.84,42.8,42.83,52700.0,39.5585,39.5955,39.5585,39.5862,52700.0
2014-12-18 15:10:00,42.83,42.93,42.82,42.9,42400.0,39.5862,39.6787,39.577,39.6509,42400.0
2014-12-18 15:15:00,42.91,42.91,42.84,42.85,37500.0,39.6602,39.6602,39.5955,39.6047,37500.0
2014-12-18 15:20:00,42.86,42.87,42.82,42.84,141500.0,39.614,39.6232,39.577,39.5955,141500.0
2014-12-18 15:25:00,42.85,42.85,42.74,42.79,177200.0,39.6047,39.6047,39.5031,39.5493,177200.0
2014-12-18 15:30:00,42.79,42.85,42.79,42.83,75400.0,39.5493,39.6047,39.5493,39.5862,75400.0
2014-12-18 15:35:00,42.83,42.9,42.83,42.86,97800.0,39.5862,39.6509,39.5862,39.614,97800.0
2014-12-18 15:40:00,42.86,42.93,42.85,42.89,56400.0,39.614,39.6787,39.6047,39.6417,56400.0
2014-12-18 15:45:00,42.9,42.96,42.87,42.95,113600.0,39.6509,39.7064,39.6232,39.6972,113600.0
2014-12-18 15:50:00,42.95,43.05,42.95,43.01,163000.0,39.6972,39.7896,39.6972,39.7526,163000.0
2014-12-18 15:55:00,43.01,43.15,42.99,43.15,235900.0,39.7526,39.882,39.7341,39.882,235900.0
2014-12-19 09:30:00,43.03,43.27,43.01,43.16,669600.0,39.7711,39.9929,39.7526,39.8912,669600.0
2014-12-19 09:35:00,43.19,43.25,42.98,43.02,39700.0,39.919,39.9744,39.7249,39.7619,39700.0
2014-12-19 09:40:00,43.02,43.05,42.79,42.81,31600.0,39.7619,39.7896,39.5493,39.5678,31600.0
2014-12-19 09:45:00,42.81,42.9,42.79,42.8,34400.0,39.5678,39.6509,39.5493,39.5585,34400.0
2014-12-19 09:50:00,42.8,42.8,42.73,42.73,22000.0,39.5585,39.5585,39.4938,39.4938,22000.0
2014-12-19 09:55:00,42.73,42.8,42.63,42.75,76700.0,39.4938,39.5585,39.4014,39.5123,76700.0
2014-12-19 10:00:00,42.77,42.81,42.73,42.79,29900.0,39.5308,39.5678,39.4938,39.5493,29900.0
2014-12-19 10:05:00,42.79,42.83,42.77,42.81,32900.0,39.5493,39.5862,39.5308,39.5678,32900.0
2014-12-19 10:10:00,42.8,42.86,42.78,42.84,26600.0,39.5585,39.614,39.54,39.5955,26600.0
2014-12-19 10:15:00,42.84,42.87,42.82,42.86,25500.0,39.5955,39.6232,39.577,39.614,25500.0
2014-12-19 10:20:00,42.85,42.9,42.81,42.9,46400.0,39.6047,39.6509,39.5678,39.6509,46400.0
2014-12-19 10:25:00,42.89,42.9,42.85,42.88,41800.0,39.6417,39.6509,39.6047,39.6325,41800.0
2014-12-19 10:30:00,42.89,42.98,42.87,42.98,28800.0,39.6417,39.7249,39.6232,39.7249,28800.0
2014-12-19 10:35:00,42.99,43.0,42.94,42.95,25500.0,39.7341,39.7434,39.6879,39.6972,25500.0
2014-12-19 10:40:00,42.94,42.95,42.89,42.91,23400.0,39.6879,39.6972,39.6417,39.6602,23400.0
2014-12-19 10:45:00,42.91,42.92,42.85,42.86,18800.0,39.6602,39.6694,39.6047,39.614,18800.0
2014-12-19 10:50:00,42.86,42.93,42.85,42.91,24000.0,39.614,39.6787,39.6047,39.6602,24000.0
2014-12-19 10:55:00,42.9,42.98,42.9,42.98,20400.0,39.6509,39.7249,39.6509,39.7249,20400.0
2014-12-19 11:00:00,42.98,42.98,42.87,42.9,28100.0,39.7249,39.7249,39.6232,39.6509,28100.0
2014-12-19 11:05:00,42.9,42.9,42.81,42.81,15900.0,39.6509,39.6509,39.5678,39.5678,15900.0
2014-12-19 11:10:00,42.8,42.91,42.76,42.9,29100.0,39.5585,39.6602,39.5215,39.6509,29100.0
2014-12-19 11:15:00,42.9,42.95,42.86,42.87,21900.0,39.6509,39.6972,39.614,39.6232,21900.0
2014-12-19 11:20:00,42.87,42.9,42.82,42.84,20000.0,39.6232,39.6509,39.577,39.5955,20000.0
2014-12-19 11:25:00,42.85,42.94,42.84,42.91,20000.0,39.6047,39.6879,39.5955,39.6602,20000.0
2014-12-19 11:30:00,42.92,42.95,42.88,42.95,14900.0,39.6694,39.6972,39.6325,39.6972,14900.0
2014-12-19 11:35:00,42.95,42.99,42.94,42.98,12200.0,39.6972,39.7341,39.6879,39.7249,12200.0
2014-12-19 11:40:00,42.98,43.06,42.98,43.03,28800.0,39.7249,39.7988,39.7249,39.7711,28800.0
2014-12-19 11:45:00,43.02,43.04,43.0,43.03,17100.0,39.7619,39.7803,39.7434,39.7711,17100.0
2014-12-19 11:50:00,43.03,43.05,43.01,43.04,28700.0,39.7711,39.7896,39.7526,39.7803,28700.0
2014-12-19 11:55:00,43.04,43.11,43.02,43.09,36600.0,39.7803,39.845,39.7619,39.8266,36600.0
2014-12-19 12:00:00,43.08,43.1,43.04,43.09,17400.0,39.8173,39.8358,39.7803,39.8266,17400.0
2014-12-19 12:05:00,43.08,43.1,43.06,43.1,10200.0,39.8173,39.8358,39.7988,39.8358,10200.0
2014-12-19 12:10:00,43.09,43.09,43.02,43.03,15900.0,39.8266,39.8266,39.7619,39.7711,15900.0
2014-12-19 12:15:00,43.03,43.08,43.03,43.07,16200.0,39.7711,39.8173,39.7711,39.8081,16200.0
2014-12-19 12:20:00,43.06,43.07,43.0,43.0,19900.0,39.7988,39.8081,39.7434,39.7434,19900.0
2014-12-19 12:25:00,43.01,43.06,42.99,43.05,7600.0,39.7526,39.7988,39.7341,39.7896,7600.0
2014-12-19 12:30:00,43.05,43.1,43.04,43.08,10600.0,39.7896,39.8358,39.7803,39.8173,10600.0
2014-12-19 12:35:00,43.08,43.17,43.08,43.16,25100.0,39.8173,39.9005,39.8173,39.8912,25100.0
2014-12-19 12:40:00,43.15,43.18,43.13,43.14,14900.0,39.882,39.9097,39.8635,39.8728,14900.0
2014-12-19 12:45:00,43.14,43.2,43.14,43.19,19300.0,39.8728,39.9282,39.8728,39.919,19300.0
2014-12-19 12:50:00,43.19,43.2,43.16,43.17,19800.0,39.919,39.9282,39.8912,39.9005,19800.0
2014-12-19 12:55:00,43.17,43.22,43.17,43.2,49100.0,39.9005,39.9467,39.9005,39.9282,49100.0
2014-12-19 13:00:00,43.2,43.21,43.18,43.2,19500.0,39.9282,39.9375,39.9097,39.9282,19500.0
2014-12-19 13:05:00,43.2,43.2,43.15,43.15,13900.0,39.9282,39.9282,39.882,39.882,13900.0
2014-12-19 13:10:00,43.15,43.16,43.13,43.13,13900.0,39.882,39.8912,39.8635,39.8635,13900.0
2014-12-19 13:15:00,43.12,43.2,43.12,43.19,53100.0,39.8543,39.9282,39.8543,39.919,53100.0
2014-12-19 13:20:00,43.19,43.22,43.18,43.2,11400.0,39.919,39.9467,39.9097,39.9282,11400.0
2014-12-19 13:25:00,43.2,43.23,43.18,43.18,18200.0,39.9282,39.9559,39.9097,39.9097,18200.0
2014-12-19 13:30:00,43.19,43.21,43.16,43.16,23800.0,39.919,39.9375,39.8912,39.8912,23800.0
2014-12-19 13:35:00,43.16,43.17,43.11,43.15,35100.0,39.8912,39.9005,39.845,39.882,35100.0
2014-12-19 13:40:00,43.15,43.17,43.14,43.17,10200.0,39.882,39.9005,39.8728,39.9005,10200.0
2014-12-19 13:45:00,43.17,43.2,43.15,43.16,15000.0,39.9005,39.9282,39.882,39.8912,15000.0
2014-12-19 13:50:00,43.16,43.18,43.15,43.17,12600.0,39.8912,39.9097,39.882,39.9005,12600.0
2014-12-19 13:55:00,43.17,43.17,43.14,43.15,20600.0,39.9005,39.9005,39.8728,39.882,20600.0
2014-12-19 14:00:00,43.16,43.16,43.13,43.14,12600.0,39.8912,39.8912,39.8635,39.8728,12600.0
2014-12-19 14:05:00,43.14,43.2,43.14,43.19,23600.0,39.8728,39.9282,39.8728,39.919,23600.0
2014-12-19 14:10:00,43.19,43.23,43.19,43.22,12900.0,39.919,39.9559,39.919,39.9467,12900.0
2014-12-19 14:15:00,43.22,43.23,43.2,43.2,14100.0,39.9467,39.9559,39.9282,39.9282,14100.0
2014-12-19 14:20:00,43.21,43.21,43.2,43.21,7800.0,39.9375,39.9375,39.9282,39.9375,7800.0
2014-12-19 14:25:00,43.21,43.22,43.19,43.19,25500.0,39.9375,39.9467,39.919,39.919,25500.0
2014-12-19 14:30:00,43.2,43.2,43.18,43.19,21900.0,39.9282,39.9282,39.9097,39.919,21900.0
2014-12-19 14:35:00,43.18,43.19,43.16,43.16,22700.0,39.9097,39.919,39.8912,39.8912,22700.0
2014-12-19 14:40:00,43.16,43.23,43.16,43.23,25000.0,39.8912,39.9559,39.8912,39.9559,25000.0
2014-12-19 14:45:00,43.23,43.29,43.21,43.27,31000.0,39.9559,40.0114,39.9375,39.9929,31000.0
2014-12-19 14:50:00,43.26,43.37,43.26,43.36,15200.0,39.9837,40.0853,39.9837,40.0761,15200.0
2014-12-19 14:55:00,43.36,43.39,43.34,43.37,25800.0,40.0761,40.1038,40.0576,40.0853,25800.0
2014-12-19 15:00:00,43.37,43.4,43.36,43.38,22100.0,40.0853,40.1131,40.0761,40.0946,22100.0
2014-12-19 15:05:00,43.37,43.4,43.34,43.4,40200.0,40.0853,40.1131,40.0576,40.1131,40200.0
2014-12-19 15:10:00,43.39,43.49,43.38,43.46,35900.0,40.1038,40.1963,40.0946,40.1685,35900.0
2014-12-19 15:15:00,43.47,43.52,43.45,43.5,45200.0,40.1778,40.224,40.1593,40.2055,45200.0
2014-12-19 15:20:00,43.49,43.52,43.47,43.48,24700.0,40.1963,40.224,40.1778,40.187,24700.0
2014-12-19 15:25:00,43.49,43.5,43.47,43.48,48300.0,40.1963,40.2055,40.1778,40.187,48300.0
2014-12-19 15:30:00,43.48,43.54,43.48,43.53,53600.0,40.187,40.2425,40.187,40.2332,53600.0
2014-12-19 15:35:00,43.53,43.6,43.52,43.56,77000.0,40.2332,40.2979,40.224,40.261,77000.0
2014-12-19 15:40:00,43.56,43.6,43.55,43.57,92900.0,40.261,40.2979,40.2517,40.2702,92900.0
2014-12-19 15:45:00,43.58,43.67,43.57,43.64,237600.0,40.2794,40.3626,40.2702,40.3349,237600.0
2014-12-19 15:50:00,43.64,43.66,43.61,43.64,126800.0,40.3349,40.3534,40.3072,40.3349,126800.0
2014-12-19 15:55:00,43.64,43.73,43.5,43.51,560600.0,40.3349,40.4181,40.2055,40.2147,560600.0
2014-12-22 09:30:00,43.57,43.78,43.44,43.45,64400.0,40.2702,40.4643,40.15,40.1593,64400.0
2014-12-22 09:35:00,43.47,43.61,43.46,43.53,15800.0,40.1778,40.3072,40.1685,40.2332,15800.0
2014-12-22 09:40:00,43.52,43.59,43.47,43.54,25700.0,40.224,40.2887,40.1778,40.2425,25700.0
2014-12-22 09:45:00,43.55,43.57,43.46,43.47,11200.0,40.2517,40.2702,40.1685,40.1778,11200.0
2014-12-22 09:50:00,43.46,43.5,43.32,43.38,28700.0,40.1685,40.2055,40.0391,40.0946,28700.0
2014-12-22 09:55:00,43.36,43.4,43.3,43.36,19200.0,40.0761,40.1131,40.0206,40.0761,19200.0
2014-12-22 10:00:00,43.37,43.4,43.28,43.28,39100.0,40.0853,40.1131,40.0022,40.0022,39100.0
2014-12-22 10:05:00,43.29,43.37,43.26,43.31,17300.0,40.0114,40.0853,39.9837,40.0299,17300.0
2014-12-22 10:10:00,43.31,43.4,43.29,43.35,19800.0,40.0299,40.1131,40.0114,40.0669,19800.0
2014-12-22 10:15:00,43.35,43.35,43.26,43.27,16700.0,40.0669,40.0669,39.9837,39.9929,16700.0
2014-12-22 10:20:00,43.27,43.27,43.23,43.26,18200.0,39.9929,39.9929,39.9559,39.9837,18200.0
2014-12-22 10:25:00,43.26,43.31,43.25,43.27,14000.0,39.9837,40.0299,39.9744,39.9929,14000.0
2014-12-22 10:30:00,43.26,43.29,43.21,43.21,12100.0,39.9837,40.0114,39.9375,39.9375,12100.0
2014-12-22 10:35:00,43.22,43.23,43.18,43.18,10300.0,39.9467,39.9559,39.9097,39.9097,10300.0
2014-12-22 10:40:00,43.18,43.19,43.06,43.06,43100.0,39.9097,39.919,39.7988,39.7988,43100.0
2014-12-22 10:45:00,43.07,43.07,42.99,43.02,66400.0,39.8081,39.8081,39.7341,39.7619,66400.0
2014-12-22 10:50:00,43.01,43.12,43.0,43.12,19300.0,39.7526,39.8543,39.7434,39.8543,19300.0
2014-12-22 10:55:00,43.12,43.16,43.11,43.11,7000.0,39.8543,39.8912,39.845,39.845,7000.0
2014-12-22 11:00:00,43.11,43.11,43.02,43.03,16700.0,39.845,39.845,39.7619,39.7711,16700.0
2014-12-22 11:05:00,43.02,43.03,42.98,43.02,25600.0,39.7619,39.7711,39.7249,39.7619,25600.0
2014-12-22 11:10:00,43.02,43.02,42.95,42.98,21200.0,39.7619,39.7619,39.6972,39.7249,21200.0
2014-12-22 11:15:00,42.97,43.01,42.96,43.01,15300.0,39.7156,39.7526,39.7064,39.7526,15300.0
2014-12-22 11:20:00,43.01,43.02,42.98,42.99,15800.0,39.7526,39.7619,39.7249,39.7341,15800.0
2014-12-22 11:25:00,42.99,43.1,42.99,43.09,19500.0,39.7341,39.8358,39.7341,39.8266,19500.0
2014-12-22 11:30:00,43.1,43.1,43.09,43.1,28700.0,39.8358,39.8358,39.8266,39.8358,28700.0
2014-12-22 11:35:00,43.11,43.11,43.07,43.09,43600.0,39.845,39.845,39.8081,39.8266,43600.0
2014-12-22 11:40:00,43.1,43.15,43.09,43.15,29000.0,39.8358,39.882,39.8266,39.882,29000.0
2014-12-22 11:45:00,43.14,43.16,43.05,43.05,17700.0,39.8728,39.8912,39.7896,39.7896,17700.0
2014-12-22 11:50:00,43.05,43.06,43.02,43.04,8000.0,39.7896,39.7988,39.7619,39.7803,8000.0
2014-12-22 11:55:00,43.03,43.06,43.0,43.06,15900.0,39.7711,39.7988,39.7434,39.7988,15900.0
2014-12-22 12:00:00,43.06,43.06,43.04,43.05,8300.0,39.7988,39.7988,39.7803,39.7896,8300.0
2014-12-22 12:05:00,43.05,43.12,43.02,43.11,18800.0,39.7896,39.8543,39.7619,39.845,18800.0
2014-12-22 12:10:00,43.12,43.12,43.09,43.11,15900.0,39.8543,39.8543,39.8266,39.845,15900.0
2014-12-22 12:15:00,43.1,43.12,43.1,43.12,6100.0,39.8358,39.8543,39.8358,39.8543,6100.0
2014-12-22 12:20:00,43.11,43.12,43.09,43.11,12600.0,39.845,39.8543,39.8266,39.845,12600.0
2014-12-22 12:25:00,43.11,43.11,43.1,43.1,8000.0,39.845,39.845,39.8358,39.8358,8000.0
2014-12-22 12:30:00,43.1,43.21,43.1,43.21,17400.0,39.8358,39.9375,39.8358,39.9375,17400.0
2014-12-22 12:35:00,43.21,43.22,43.17,43.21,10200.0,39.9375,39.9467,39.9005,39.9375,10200.0
2014-12-22 12:40:00,43.2,43.26,43.2,43.25,20100.0,39.9282,39.9837,39.9282,39.9744,20100.0
2014-12-22 12:45:00,43.25,43.3,43.24,43.3,11000.0,39.9744,40.0206,39.9652,40.0206,11000.0
2014-12-22 12:50:00,43.29,43.29,43.25,43.26,7400.0,40.0114,40.0114,39.9744,39.9837,7400.0
2014-12-22 12:55:00,43.27,43.27,43.21,43.22,7200.0,39.9929,39.9929,39.9375,39.9467,7200.0
2014-12-22 13:00:00,43.23,43.25,43.21,43.21,6000.0,39.9559,39.9744,39.9375,39.9375,6000.0
2014-12-22 13:05:00,43.21,43.23,43.2,43.22,7900.0,39.9375,39.9559,39.9282,39.9467,7900.0
2014-12-22 13:10:00,43.22,43.27,43.21,43.27,8300.0,39.9467,39.9929,39.9375,39.9929,8300.0
2014-12-22 13:15:00,43.26,43.31,43.26,43.27,14900.0,39.9837,40.0299,39.9837,39.9929,14900.0
2014-12-22 13:20:00,43.27,43.31,43.25,43.31,9000.0,39.9929,40.0299,39.9744,40.0299,9000.0
2014-12-22 13:25:00,43.31,43.33,43.29,43.3,8500.0,40.0299,40.0484,40.0114,40.0206,8500.0
2014-12-22 13:30:00,43.3,43.31,43.28,43.28,7600.0,40.0206,40.0299,40.0022,40.0022,7600.0
2014-12-22 13:35:00,43.28,43.31,43.26,43.3,11400.0,40.0022,40.0299,39.9837,40.0206,11400.0
2014-12-22 13:40:00,43.3,43.33,43.29,43.31,22200.0,40.0206,40.0484,40.0114,40.0299,22200.0
2014-12-22 13:45:00,43.31,43.38,43.31,43.38,6500.0,40.0299,40.0946,40.0299,40.0946,6500.0
2014-12-22 13:50:00,43.37,43.37,43.3,43.31,11300.0,40.0853,40.0853,40.0206,40.0299,11300.0
2014-12-22 13:55:00,43.31,43.35,43.31,43.35,10000.0,40.0299,40.0669,40.0299,40.0669,10000.0
2014-12-22 14:00:00,43.36,43.37,43.35,43.36,6500.0,40.0761,40.0853,40.0669,40.0761,6500.0
2014-12-22 14:05:00,43.35,43.37,43.34,43.37,8700.0,40.0669,40.0853,40.0576,40.0853,8700.0
2014-12-22 14:10:00,43.37,43.38,43.34,43.34,8100.0,40.0853,40.0946,40.0576,40.0576,8100.0
2014-12-22 14:15:00,43.34,43.37,43.34,43.36,8700.0,40.0576,40.0853,40.0576,40.0761,8700.0
2014-12-22 14:20:00,43.35,43.36,43.34,43.35,8900.0,40.0669,40.0761,40.0576,40.0669,8900.0
2014-12-22 14:25:00,43.34,43.35,43.33,43.35,7200.0,40.0576,40.0669,40.0484,40.0669,7200.0
2014-12-22 14:30:00,43.34,43.36,43.33,43.35,7700.0,40.0576,40.0761,40.0484,40.0669,7700.0
2014-12-22 14:35:00,43.35,43.36,43.33,43.34,25600.0,40.0669,40.0761,40.0484,40.0576,25600.0
2014-12-22 14:40:00,43.35,43.36,43.34,43.35,10500.0,40.0669,40.0761,40.0576,40.0669,10500.0
2014-12-22 14:45:00,43.36,43.36,43.35,43.36,10200.0,40.0761,40.0761,40.0669,40.0761,10200.0
2014-12-22 14:50:00,43.36,43.36,43.34,43.34,12800.0,40.0761,40.0761,40.0576,40.0576,12800.0
2014-12-22 14:55:00,43.35,43.37,43.34,43.36,18300.0,40.0669,40.0853,40.0576,40.0761,18300.0
2014-12-22 15:00:00,43.37,43.37,43.34,43.34,12200.0,40.0853,40.0853,40.0576,40.0576,12200.0
2014-12-22 15:05:00,43.34,43.38,43.34,43.38,15200.0,40.0576,40.0946,40.0576,40.0946,15200.0
2014-12-22 15:10:00,43.38,43.38,43.37,43.38,9500.0,40.0946,40.0946,40.0853,40.0946,9500.0
2014-12-22 15:15:00,43.38,43.4,43.37,43.39,16900.0,40.0946,40.1131,40.0853,40.1038,16900.0
2014-12-22 15:20:00,43.39,43.43,43.39,43.42,15200.0,40.1038,40.1408,40.1038,40.1316,15200.0
2014-12-22 15:25:00,43.41,43.42,43.37,43.38,19800.0,40.1223,40.1316,40.0853,40.0946,19800.0
2014-12-22 15:30:00,43.37,43.41,43.37,43.41,45700.0,40.0853,40.1223,40.0853,40.1223,45700.0
2014-12-22 15:35:00,43.4,43.41,43.36,43.38,33400.0,40.1131,40.1223,40.0761,40.0946,33400.0
2014-12-22 15:40:00,43.37,43.39,43.37,43.39,44800.0,40.0853,40.1038,40.0853,40.1038,44800.0
2014-12-22 15:45:00,43.39,43.43,43.38,43.41,72000.0,40.1038,40.1408,40.0946,40.1223,72000.0
2014-12-22 15:50:00,43.4,43.42,43.38,43.39,61900.0,40.1131,40.1316,40.0946,40.1038,61900.0
2014-12-22 15:55:00,43.39,43.42,43.37,43.42,72900.0,40.1038,40.1316,40.0853,40.1316,72900.0
2014-12-23 09:30:00,43.6,43.73,43.47,43.72,37200.0,40.2979,40.4181,40.1778,40.4088,37200.0
2014-12-23 09:35:00,43.72,43.72,43.47,43.52,35700.0,40.4088,40.4088,40.1778,40.224,35700.0
2014-12-23 09:40:00,43.52,43.54,43.47,43.49,32000.0,40.224,40.2425,40.1778,40.1963,32000.0
2014-12-23 09:45:00,43.51,43.51,43.32,43.36,33400.0,40.2147,40.2147,40.0391,40.0761,33400.0
2014-12-23 09:50:00,43.36,43.37,43.25,43.27,15100.0,40.0761,40.0853,39.9744,39.9929,15100.0
2014-12-23 09:55:00,43.29,43.33,43.26,43.28,12300.0,40.0114,40.0484,39.9837,40.0022,12300.0
2014-12-23 10:00:00,43.26,43.26,43.16,43.22,10300.0,39.9837,39.9837,39.8912,39.9467,10300.0
2014-12-23 10:05:00,43.22,43.25,43.09,43.09,24400.0,39.9467,39.9744,39.8266,39.8266,24400.0
2014-12-23 10:10:00,43.09,43.1,42.95,42.97,30600.0,39.8266,39.8358,39.6972,39.7156,30600.0
2014-12-23 10:15:00,42.96,43.02,42.92,42.98,27500.0,39.7064,39.7619,39.6694,39.7249,27500.0
2014-12-23 10:20:00,43.01,43.09,43.01,43.09,17100.0,39.7526,39.8266,39.7526,39.8266,17100.0
2014-12-23 10:25:00,43.08,43.09,43.0,43.01,24700.0,39.8173,39.8266,39.7434,39.7526,24700.0
2014-12-23 10:30:00,42.98,42.99,42.76,42.77,31100.0,39.7249,39.7341,39.5215,39.5308,31100.0
2014-12-23 10:35:00,42.77,42.86,42.76,42.8,63300.0,39.5308,39.614,39.5215,39.5585,63300.0
2014-12-23 10:40:00,42.79,42.82,42.77,42.8,16000.0,39.5493,39.577,39.5308,39.5585,16000.0
2014-12-23 10:45:00,42.81,42.83,42.77,42.83,44100.0,39.5678,39.5862,39.5308,39.5862,44100.0
2014-12-23 10:50:00,42.83,42.86,42.82,42.85,58300.0,39.5862,39.614,39.577,39.6047,58300.0
2014-12-23 10:55:00,42.85,42.87,42.81,42.86,48900.0,39.6047,39.6232,39.5678,39.614,48900.0
2014-12-23 11:00:00,42.86,42.91,42.85,42.9,19900.0,39.614,39.6602,39.6047,39.6509,19900.0
2014-12-23 11:05:00,42.9,43.0,42.9,43.0,15200.0,39.6509,39.7434,39.6509,39.7434,15200.0
2014-12-23 11:10:00,42.99,43.05,42.98,43.03,16700.0,39.7341,39.7896,39.7249,39.7711,16700.0
2014-12-23 11:15:00,43.03,43.06,43.02,43.05,15600.0,39.7711,39.7988,39.7619,39.7896,15600.0
2014-12-23 11:20:00,43.05,43.13,43.03,43.11,16800.0,39.7896,39.8635,39.7711,39.845,16800.0
2014-12-23 11:25:00,43.12,43.17,43.1,43.13,16100.0,39.8543,39.9005,39.8358,39.8635,16100.0
2014-12-23 11:30:00,43.14,43.21,43.13,43.2,55400.0,39.8728,39.9375,39.8635,39.9282,55400.0
2014-12-23 11:35:00,43.21,43.24,43.2,43.21,15000.0,39.9375,39.9652,39.9282,39.9375,15000.0
2014-12-23 11:40:00,43.22,43.31,43.2,43.31,32300.0,39.9467,40.0299,39.9282,40.0299,32300.0
2014-12-23 11:45:00,43.31,43.32,43.3,43.31,120000.0,40.0299,40.0391,40.0206,40.0299,120000.0
2014-12-23 11:50:00,43.32,43.35,43.25,43.27,33400.0,40.0391,40.0669,39.9744,39.9929,33400.0
2014-12-23 11:55:00,43.27,43.28,43.25,43.26,9600.0,39.9929,40.0022,39.9744,39.9837,9600.0
2014-12-23 12:00:00,43.26,43.28,43.24,43.25,21400.0,39.9837,40.0022,39.9652,39.9744,21400.0
2014-12-23 12:05:00,43.24,43.27,43.21,43.24,19300.0,39.9652,39.9929,39.9375,39.9652,19300.0
2014-12-23 12:10:00,43.24,43.26,43.22,43.26,10700.0,39.9652,39.9837,39.9467,39.9837,10700.0
2014-12-23 12:15:00,43.25,43.27,43.24,43.26,13300.0,39.9744,39.9929,39.9652,39.9837,13300.0
2014-12-23 12:20:00,43.26,43.29,43.25,43.26,15700.0,39.9837,40.0114,39.9744,39.9837,15700.0
2014-12-23 12:25:00,43.27,43.29,43.25,43.27,76300.0,39.9929,40.0114,39.9744,39.9929,76300.0
2014-12-23 12:30:00,43.26,43.27,43.24,43.25,36000.0,39.9837,39.9929,39.9652,39.9744,36000.0
2014-12-23 12:35:00,43.25,43.26,43.15,43.15,33600.0,39.9744,39.9837,39.882,39.882,33600.0
2014-12-23 12:40:00,43.14,43.14,43.1,43.12,25400.0,39.8728,39.8728,39.8358,39.8543,25400.0
2014-12-23 12:45:00,43.12,43.16,43.07,43.16,33200.0,39.8543,39.8912,39.8081,39.8912,33200.0
2014-12-23 12:50:00,43.16,43.16,43.1,43.1,51300.0,39.8912,39.8912,39.8358,39.8358,51300.0
2014-12-23 12:55:00,43.1,43.12,43.07,43.09,18800.0,39.8358,39.8543,39.8081,39.8266,18800.0
2014-12-23 13:00:00,43.08,43.09,43.0,43.02,31000.0,39.8173,39.8266,39.7434,39.7619,31000.0
2014-12-23 13:05:00,43.03,43.04,42.99,43.0,10500.0,39.7711,39.7803,39.7341,39.7434,10500.0
2014-12-23 13:10:00,42.99,43.07,42.98,43.03,19200.0,39.7341,39.8081,39.7249,39.7711,19200.0
2014-12-23 13:15:00,43.04,43.04,42.96,42.98,14400.0,39.7803,39.7803,39.7064,39.7249,14400.0
2014-12-23 13:20:00,42.98,43.02,42.93,43.0,65600.0,39.7249,39.7619,39.6787,39.7434,65600.0
2014-12-23 13:25:00,42.99,43.02,42.89,42.93,40100.0,39.7341,39.7619,39.6417,39.6787,40100.0
2014-12-23 13:30:00,42.93,42.95,42.93,42.94,5300.0,39.6787,39.6972,39.6787,39.6879,5300.0
2014-12-23 13:35:00,42.94,42.98,42.93,42.94,18400.0,39.6879,39.7249,39.6787,39.6879,18400.0
2014-12-23 13:40:00,42.94,42.97,42.92,42.97,19800.0,39.6879,39.7156,39.6694,39.7156,19800.0
2014-12-23 13:45:00,42.98,42.99,42.96,42.98,13900.0,39.7249,39.7341,39.7064,39.7249,13900.0
2014-12-23 13:50:00,42.99,43.08,42.98,43.07,58300.0,39.7341,39.8173,39.7249,39.8081,58300.0
2014-12-23 13:55:00,43.07,43.08,43.02,43.03,8800.0,39.8081,39.8173,39.7619,39.7711,8800.0
2014-12-23 14:00:00,43.03,43.07,43.03,43.03,10300.0,39.7711,39.8081,39.7711,39.7711,10300.0
2014-12-23 14:05:00,43.03,43.11,43.03,43.1,8200.0,39.7711,39.845,39.7711,39.8358,8200.0
2014-12-23 14:10:00,43.1,43.11,43.08,43.1,11300.0,39.8358,39.845,39.8173,39.8358,11300.0
2014-12-23 14:15:00,43.09,43.1,43.06,43.06,11200.0,39.8266,39.8358,39.7988,39.7988,11200.0
2014-12-23 14:20:00,43.07,43.1,43.07,43.09,23900.0,39.8081,39.8358,39.8081,39.8266,23900.0
2014-12-23 14:25:00,43.1,43.15,43.09,43.15,39600.0,39.8358,39.882,39.8266,39.882,39600.0
2014-12-23 14:30:00,43.15,43.16,43.1,43.1,12100.0,39.882,39.8912,39.8358,39.8358,12100.0
2014-12-23 14:35:00,43.1,43.12,43.09,43.11,11700.0,39.8358,39.8543,39.8266,39.845,11700.0
2014-12-23 14:40:00,43.12,43.15,43.11,43.14,11100.0,39.8543,39.882,39.845,39.8728,11100.0
2014-12-23 14:45:00,43.14,43.17,43.12,43.15,20500.0,39.8728,39.9005,39.8543,39.882,20500.0
2014-12-23 14:50:00,43.15,43.16,43.14,43.14,16100.0,39.882,39.8912,39.8728,39.8728,16100.0
2014-12-23 14:55:00,43.14,43.15,43.1,43.11,10200.0,39.8728,39.882,39.8358,39.845,10200.0
2014-12-23 15:00:00,43.11,43.14,43.11,43.13,19000.0,39.845,39.8728,39.845,39.8635,19000.0
2014-12-23 15:05:00,43.13,43.17,43.13,43.14,14100.0,39.8635,39.9005,39.8635,39.8728,14100.0
2014-12-23 15:10:00,43.14,43.16,43.11,43.16,14800.0,39.8728,39.8912,39.845,39.8912,14800.0
2014-12-23 15:15:00,43.16,43.16,43.14,43.15,12700.0,39.8912,39.8912,39.8728,39.882,12700.0
2014-12-23 15:20:00,43.15,43.16,43.13,43.13,19200.0,39.882,39.8912,39.8635,39.8635,19200.0
2014-12-23 15:25:00,43.14,43.16,43.11,43.12,39800.0,39.8728,39.8912,39.845,39.8543,39800.0
2014-12-23 15:30:00,43.12,43.13,43.07,43.07,28900.0,39.8543,39.8635,39.8081,39.8081,28900.0
2014-12-23 15:35:00,43.07,43.08,43.05,43.08,47500.0,39.8081,39.8173,39.7896,39.8173,47500.0
2014-12-23 15:40:00,43.08,43.09,43.02,43.03,61400.0,39.8173,39.8266,39.7619,39.7711,61400.0
2014-12-23 15:45:00,43.03,43.08,43.01,43.04,62500.0,39.7711,39.8173,39.7526,39.7803,62500.0
2014-12-23 15:50:00,43.04,43.08,43.0,43.02,93000.0,39.7803,39.8173,39.7434,39.7619,93000.0
2014-12-23 15:55:00,43.03,43.04,42.96,42.97,147500.0,39.7711,39.7803,39.7064,39.7156,147500.0
2014-12-24 09:30:00,43.06,43.08,43.0,43.06,41000.0,39.7988,39.8173,39.7434,39.7988,41000.0
2014-12-24 09:35:00,43.07,43.19,43.06,43.07,15900.0,39.8081,39.919,39.7988,39.8081,15900.0
2014-12-24 09:40:00,43.09,43.25,43.05,43.18,45500.0,39.8266,39.9744,39.7896,39.9097,45500.0
2014-12-24 09:45:00,43.18,43.19,43.08,43.15,12700.0,39.9097,39.919,39.8173,39.882,12700.0
2014-12-24 09:50:00,43.15,43.16,43.06,43.14,14000.0,39.882,39.8912,39.7988,39.8728,14000.0
2014-12-24 09:55:00,43.16,43.2,43.14,43.17,15700.0,39.8912,39.9282,39.8728,39.9005,15700.0
2014-12-24 10:00:00,43.17,43.21,43.14,43.2,31900.0,39.9005,39.9375,39.8728,39.9282,31900.0
2014-12-24 10:05:00,43.2,43.26,43.17,43.21,19100.0,39.9282,39.9837,39.9005,39.9375,19100.0
2014-12-24 10:10:00,43.22,43.33,43.22,43.3,15200.0,39.9467,40.0484,39.9467,40.0206,15200.0
2014-12-24 10:15:00,43.29,43.47,43.29,43.46,17300.0,40.0114,40.1778,40.0114,40.1685,17300.0
2014-12-24 10:20:00,43.46,43.53,43.45,43.51,28900.0,40.1685,40.2332,40.1593,40.2147,28900.0
2014-12-24 10:25:00,43.51,43.54,43.49,43.54,95500.0,40.2147,40.2425,40.1963,40.2425,95500.0
2014-12-24 10:30:00,43.54,43.6,43.52,43.58,27500.0,40.2425,40.2979,40.224,40.2794,27500.0
2014-12-24 10:35:00,43.58,43.65,43.58,43.63,19500.0,40.2794,40.3441,40.2794,40.3257,19500.0
2014-12-24 10:40:00,43.62,43.73,43.62,43.72,66200.0,40.3164,40.4181,40.3164,40.4088,66200.0
2014-12-24 10:45:00,43.72,43.73,43.62,43.64,20700.0,40.4088,40.4181,40.3164,40.3349,20700.0
2014-12-24 10:50:00,43.63,43.65,43.61,43.62,12200.0,40.3257,40.3441,40.3072,40.3164,12200.0
2014-12-24 10:55:00,43.62,43.74,43.61,43.73,23000.0,40.3164,40.4273,40.3072,40.4181,23000.0
2014-12-24 11:00:00,43.73,43.79,43.72,43.76,17300.0,40.4181,40.4735,40.4088,40.4458,17300.0
2014-12-24 11:05:00,43.76,43.79,43.73,43.78,16200.0,40.4458,40.4735,40.4181,40.4643,16200.0
2014-12-24 11:10:00,43.79,43.8,43.74,43.74,12700.0,40.4735,40.4828,40.4273,40.4273,12700.0
2014-12-24 11:15:00,43.74,43.76,43.73,43.76,42000.0,40.4273,40.4458,40.4181,40.4458,42000.0
2014-12-24 11:20:00,43.76,43.86,43.76,43.83,32300.0,40.4458,40.5382,40.4458,40.5105,32300.0
2014-12-24 11:25:00,43.84,43.87,43.82,43.86,15500.0,40.5197,40.5475,40.5013,40.5382,15500.0
2014-12-24 11:30:00,43.85,43.86,43.81,43.83,38900.0,40.529,40.5382,40.492,40.5105,38900.0
2014-12-24 11:35:00,43.82,43.83,43.79,43.79,11200.0,40.5013,40.5105,40.4735,40.4735,11200.0
2014-12-24 11:40:00,43.8,43.82,43.78,43.81,18300.0,40.4828,40.5013,40.4643,40.492,18300.0
2014-12-24 11:45:00,43.82,43.86,43.8,43.86,21400.0,40.5013,40.5382,40.4828,40.5382,21400.0
2014-12-24 11:50:00,43.85,43.91,43.84,43.89,24300.0,40.529,40.5844,40.5197,40.566,24300.0
2014-12-24 11:55:00,43.89,43.91,43.87,43.89,12500.0,40.566,40.5844,40.5475,40.566,12500.0
2014-12-24 12:00:00,43.89,43.93,43.89,43.91,21500.0,40.566,40.6029,40.566,40.5844,21500.0
2014-12-24 12:05:00,43.9,43.93,43.9,43.93,24000.0,40.5752,40.6029,40.5752,40.6029,24000.0
2014-12-24 12:10:00,43.92,43.93,43.88,43.93,33000.0,40.5937,40.6029,40.5567,40.6029,33000.0
2014-12-24 12:15:00,43.93,43.93,43.91,43.91,19000.0,40.6029,40.6029,40.5844,40.5844,19000.0
2014-12-24 12:20:00,43.91,43.92,43.89,43.89,20700.0,40.5844,40.5937,40.566,40.566,20700.0
2014-12-24 12:25:00,43.9,43.92,43.88,43.89,20600.0,40.5752,40.5937,40.5567,40.566,20600.0
2014-12-24 12:30:00,43.88,43.92,43.88,43.92,26100.0,40.5567,40.5937,40.5567,40.5937,26100.0
2014-12-24 12:35:00,43.92,43.93,43.88,43.92,27700.0,40.5937,40.6029,40.5567,40.5937,27700.0
2014-12-24 12:40:00,43.93,43.99,43.92,43.95,38200.0,40.6029,40.6584,40.5937,40.6214,38200.0
2014-12-24 12:45:00,43.94,43.95,43.88,43.88,29200.0,40.6122,40.6214,40.5567,40.5567,29200.0
2014-12-24 12:50:00,43.89,43.91,43.88,43.9,38000.0,40.566,40.5844,40.5567,40.5752,38000.0
2014-12-24 12:55:00,43.89,43.9,43.84,43.85,74000.0,40.566,40.5752,40.5197,40.529,74000.0
2014-12-26 09:30:00,43.8,43.99,43.8,43.8,25300.0,40.4828,40.6584,40.4828,40.4828,25300.0
2014-12-26 09:35:00,43.82,44.02,43.81,44.0,18600.0,40.5013,40.6861,40.492,40.6676,18600.0
2014-12-26 09:40:00,44.02,44.03,43.97,44.01,11700.0,40.6861,40.6954,40.6399,40.6769,11700.0
2014-12-26 09:45:00,44.0,44.08,43.98,44.07,21100.0,40.6676,40.7416,40.6491,40.7323,21100.0
2014-12-26 09:50:00,44.08,44.15,44.08,44.08,15800.0,40.7416,40.8063,40.7416,40.7416,15800.0
2014-12-26 09:55:00,44.08,44.08,44.0,44.03,17300.0,40.7416,40.7416,40.6676,40.6954,17300.0
2014-12-26 10:00:00,44.03,44.12,44.02,44.09,17600.0,40.6954,40.7785,40.6861,40.7508,17600.0
2014-12-26 10:05:00,44.09,44.09,43.98,43.98,9900.0,40.7508,40.7508,40.6491,40.6491,9900.0
2014-12-26 10:10:00,43.99,44.06,43.99,44.01,15000.0,40.6584,40.7231,40.6584,40.6769,15000.0
2014-12-26 10:15:00,44.0,44.06,44.0,44.06,13900.0,40.6676,40.7231,40.6676,40.7231,13900.0
2014-12-26 10:20:00,44.05,44.09,44.01,44.01,7800.0,40.7138,40.7508,40.6769,40.6769,7800.0
2014-12-26 10:25:00,44.0,44.02,43.99,44.01,9100.0,40.6676,40.6861,40.6584,40.6769,9100.0
2014-12-26 10:30:00,44.01,44.07,44.0,44.04,10600.0,40.6769,40.7323,40.6676,40.7046,10600.0
2014-12-26 10:35:00,44.05,44.07,44.05,44.05,8000.0,40.7138,40.7323,40.7138,40.7138,8000.0
2014-12-26 10:40:00,44.06,44.12,44.05,44.12,15500.0,40.7231,40.7785,40.7138,40.7785,15500.0
2014-12-26 10:45:00,44.12,44.12,44.09,44.11,15000.0,40.7785,40.7785,40.7508,40.7693,15000.0
2014-12-26 10:50:00,44.1,44.13,44.1,44.13,15300.0,40.7601,40.7878,40.7601,40.7878,15300.0
2014-12-26 10:55:00,44.12,44.16,44.12,44.16,18500.0,40.7785,40.8155,40.7785,40.8155,18500.0
2014-12-26 11:00:00,44.15,44.16,44.13,44.16,19400.0,40.8063,40.8155,40.7878,40.8155,19400.0
2014-12-26 11:05:00,44.16,44.16,44.11,44.12,22700.0,40.8155,40.8155,40.7693,40.7785,22700.0
2014-12-26 11:10:00,44.11,44.11,44.1,44.11,9600.0,40.7693,40.7693,40.7601,40.7693,9600.0
2014-12-26 11:15:00,44.11,44.12,44.1,44.11,9400.0,40.7693,40.7785,40.7601,40.7693,9400.0
2014-12-26 11:20:00,44.1,44.12,44.1,44.1,9100.0,40.7601,40.7785,40.7601,40.7601,9100.0
2014-12-26 11:25:00,44.1,44.13,44.1,44.1,19200.0,40.7601,40.7878,40.7601,40.7601,19200.0
2014-12-26 11:30:00,44.1,44.15,44.1,44.15,15500.0,40.7601,40.8063,40.7601,40.8063,15500.0
2014-12-26 11:35:00,44.15,44.17,44.14,44.16,4300.0,40.8063,40.8248,40.797,40.8155,4300.0
2014-12-26 11:40:00,44.17,44.21,44.17,44.19,13500.0,40.8248,40.8617,40.8248,40.8432,13500.0
2014-12-26 11:45:00,44.18,44.22,44.18,44.2,14400.0,40.834,40.871,40.834,40.8525,14400.0
2014-12-26 11:50:00,44.2,44.22,44.19,44.2,8200.0,40.8525,40.871,40.8432,40.8525,8200.0
2014-12-26 11:55:00,44.19,44.2,44.13,44.13,10700.0,40.8432,40.8525,40.7878,40.7878,10700.0
2014-12-26 12:00:00,44.12,44.14,44.1,44.12,16900.0,40.7785,40.797,40.7601,40.7785,16900.0
2014-12-26 12:05:00,44.12,44.13,44.11,44.13,7900.0,40.7785,40.7878,40.7693,40.7878,7900.0
2014-12-26 12:10:00,44.13,44.18,44.12,44.16,17200.0,40.7878,40.834,40.7785,40.8155,17200.0
2014-12-26 12:15:00,44.15,44.23,44.15,44.23,11900.0,40.8063,40.8802,40.8063,40.8802,11900.0
2014-12-26 12:20:00,44.24,44.26,44.23,44.24,7700.0,40.8895,40.9079,40.8802,40.8895,7700.0
2014-12-26 12:25:00,44.24,44.24,44.19,44.23,12100.0,40.8895,40.8895,40.8432,40.8802,12100.0
2014-12-26 12:30:00,44.23,44.25,44.21,44.24,12300.0,40.8802,40.8987,40.8617,40.8895,12300.0
2014-12-26 12:35:00,44.24,44.26,44.21,44.21,11900.0,40.8895,40.9079,40.8617,40.8617,11900.0
2014-12-26 12:40:00,44.21,44.24,44.2,44.22,7500.0,40.8617,40.8895,40.8525,40.871,7500.0
2014-12-26 12:45:00,44.22,44.24,44.22,44.24,9400.0,40.871,40.8895,40.871,40.8895,9400.0
2014-12-26 12:50:00,44.24,44.24,44.19,44.19,5500.0,40.8895,40.8895,40.8432,40.8432,5500.0
2014-12-26 12:55:00,44.2,44.22,44.19,44.22,10500.0,40.8525,40.871,40.8432,40.871,10500.0
2014-12-26 13:00:00,44.22,44.25,44.21,44.24,5800.0,40.871,40.8987,40.8617,40.8895,5800.0
2014-12-26 13:05:00,44.23,44.24,44.21,44.23,9800.0,40.8802,40.8895,40.8617,40.8802,9800.0
2014-12-26 13:10:00,44.23,44.24,44.21,44.22,6800.0,40.8802,40.8895,40.8617,40.871,6800.0
2014-12-26 13:15:00,44.23,44.26,44.22,44.26,10900.0,40.8802,40.9079,40.871,40.9079,10900.0
2014-12-26 13:20:00,44.26,44.29,44.25,44.28,8300.0,40.9079,40.9357,40.8987,40.9264,8300.0
2014-12-26 13:25:00,44.28,44.28,44.25,44.25,7200.0,40.9264,40.9264,40.8987,40.8987,7200.0
2014-12-26 13:30:00,44.25,44.28,44.24,44.27,11000.0,40.8987,40.9264,40.8895,40.9172,11000.0
2014-12-26 13:35:00,44.27,44.27,44.23,44.24,13900.0,40.9172,40.9172,40.8802,40.8895,13900.0
2014-12-26 13:40:00,44.25,44.26,44.24,44.24,7900.0,40.8987,40.9079,40.8895,40.8895,7900.0
2014-12-26 13:45:00,44.24,44.26,44.19,44.24,53700.0,40.8895,40.9079,40.8432,40.8895,53700.0
2014-12-26 13:50:00,44.24,44.24,44.22,44.22,5500.0,40.8895,40.8895,40.871,40.871,5500.0
2014-12-26 13:55:00,44.22,44.25,44.21,44.23,7500.0,40.871,40.8987,40.8617,40.8802,7500.0
2014-12-26 14:00:00,44.23,44.23,44.19,44.21,13800.0,40.8802,40.8802,40.8432,40.8617,13800.0
2014-12-26 14:05:00,44.21,44.22,44.19,44.22,20900.0,40.8617,40.871,40.8432,40.871,20900.0
2014-12-26 14:10:00,44.22,44.22,44.2,44.21,8900.0,40.871,40.871,40.8525,40.8617,8900.0
2014-12-26 14:15:00,44.21,44.21,44.2,44.21,5900.0,40.8617,40.8617,40.8525,40.8617,5900.0
2014-12-26 14:20:00,44.21,44.21,44.16,44.16,8800.0,40.8617,40.8617,40.8155,40.8155,8800.0
2014-12-26 14:25:00,44.17,44.17,44.13,44.14,26900.0,40.8248,40.8248,40.7878,40.797,26900.0
2014-12-26 14:30:00,44.14,44.14,44.13,44.13,13500.0,40.797,40.797,40.7878,40.7878,13500.0
2014-12-26 14:35:00,44.14,44.15,44.13,44.15,13900.0,40.797,40.8063,40.7878,40.8063,13900.0
2014-12-26 14:40:00,44.15,44.16,44.14,44.14,8400.0,40.8063,40.8155,40.797,40.797,8400.0
2014-12-26 14:45:00,44.15,44.15,44.12,44.14,23700.0,40.8063,40.8063,40.7785,40.797,23700.0
2014-12-26 14:50:00,44.14,44.16,44.13,44.16,6900.0,40.797,40.8155,40.7878,40.8155,6900.0
2014-12-26 14:55:00,44.16,44.17,44.14,44.16,20900.0,40.8155,40.8248,40.797,40.8155,20900.0
2014-12-26 15:00:00,44.17,44.21,44.16,44.21,16000.0,40.8248,40.8617,40.8155,40.8617,16000.0
2014-12-26 15:05:00,44.21,44.21,44.16,44.16,11400.0,40.8617,40.8617,40.8155,40.8155,11400.0
2014-12-26 15:10:00,44.16,44.18,44.16,44.16,10700.0,40.8155,40.834,40.8155,40.8155,10700.0
2014-12-26 15:15:00,44.16,44.2,44.15,44.2,24300.0,40.8155,40.8525,40.8063,40.8525,24300.0
2014-12-26 15:20:00,44.2,44.21,44.19,44.21,25000.0,40.8525,40.8617,40.8432,40.8617,25000.0
2014-12-26 15:25:00,44.2,44.27,44.2,44.25,37300.0,40.8525,40.9172,40.8525,40.8987,37300.0
2014-12-26 15:30:00,44.25,44.28,44.23,44.24,24600.0,40.8987,40.9264,40.8802,40.8895,24600.0
2014-12-26 15:35:00,44.24,44.24,44.19,44.19,24200.0,40.8895,40.8895,40.8432,40.8432,24200.0
2014-12-26 15:40:00,44.2,44.23,44.19,44.21,62400.0,40.8525,40.8802,40.8432,40.8617,62400.0
2014-12-26 15:45:00,44.21,44.21,44.19,44.21,48700.0,40.8617,40.8617,40.8432,40.8617,48700.0
2014-12-26 15:50:00,44.21,44.22,44.2,44.2,43900.0,40.8617,40.871,40.8525,40.8525,43900.0
2014-12-26 15:55:00,44.2,44.21,44.2,44.2,71900.0,40.8525,40.8617,40.8525,40.8525,71900.0
2014-12-29 09:30:00,44.02,44.2,43.88,44.04,51900.0,40.6861,40.8525,40.5567,40.7046,51900.0
2014-12-29 09:35:00,44.03,44.14,43.99,44.01,30100.0,40.6954,40.797,40.6584,40.6769,30100.0
2014-12-29 09:40:00,44.02,44.19,44.01,44.01,31400.0,40.6861,40.8432,40.6769,40.6769,31400.0
2014-12-29 09:45:00,43.99,44.01,43.94,43.98,22200.0,40.6584,40.6769,40.6122,40.6491,22200.0
2014-12-29 09:50:00,43.96,43.99,43.89,43.95,31400.0,40.6307,40.6584,40.566,40.6214,31400.0
2014-12-29 09:55:00,43.95,44.04,43.95,44.04,27300.0,40.6214,40.7046,40.6214,40.7046,27300.0
2014-12-29 10:00:00,44.03,44.08,43.98,43.99,25700.0,40.6954,40.7416,40.6491,40.6584,25700.0
2014-12-29 10:05:00,43.99,44.0,43.97,44.0,12700.0,40.6584,40.6676,40.6399,40.6676,12700.0
2014-12-29 10:10:00,43.99,44.0,43.91,43.91,37200.0,40.6584,40.6676,40.5844,40.5844,37200.0
2014-12-29 10:15:00,43.91,43.94,43.9,43.91,42500.0,40.5844,40.6122,40.5752,40.5844,42500.0
2014-12-29 10:20:00,43.92,43.93,43.89,43.89,21500.0,40.5937,40.6029,40.566,40.566,21500.0
2014-12-29 10:25:00,43.89,43.9,43.87,43.9,22800.0,40.566,40.5752,40.5475,40.5752,22800.0
2014-12-29 10:30:00,43.9,43.91,43.87,43.89,16400.0,40.5752,40.5844,40.5475,40.566,16400.0
2014-12-29 10:35:00,43.88,43.94,43.88,43.91,15300.0,40.5567,40.6122,40.5567,40.5844,15300.0
2014-12-29 10:40:00,43.91,43.92,43.89,43.9,10400.0,40.5844,40.5937,40.566,40.5752,10400.0
2014-12-29 10:45:00,43.9,43.93,43.88,43.93,42200.0,40.5752,40.6029,40.5567,40.6029,42200.0
2014-12-29 10:50:00,43.93,43.95,43.92,43.94,15900.0,40.6029,40.6214,40.5937,40.6122,15900.0
2014-12-29 10:55:00,43.93,43.94,43.92,43.92,7700.0,40.6029,40.6122,40.5937,40.5937,7700.0
2014-12-29 11:00:00,43.93,43.94,43.9,43.94,23500.0,40.6029,40.6122,40.5752,40.6122,23500.0
2014-12-29 11:05:00,43.94,43.99,43.94,43.98,9900.0,40.6122,40.6584,40.6122,40.6491,9900.0
2014-12-29 11:10:00,43.99,44.04,43.99,44.0,29200.0,40.6584,40.7046,40.6584,40.6676,29200.0
2014-12-29 11:15:00,44.0,44.01,43.97,43.99,5200.0,40.6676,40.6769,40.6399,40.6584,5200.0
2014-12-29 11:20:00,43.99,43.99,43.96,43.96,14900.0,40.6584,40.6584,40.6307,40.6307,14900.0
2014-12-29 11:25:00,43.96,43.98,43.95,43.95,13400.0,40.6307,40.6491,40.6214,40.6214,13400.0
2014-12-29 11:30:00,43.95,43.96,43.93,43.93,6000.0,40.6214,40.6307,40.6029,40.6029,6000.0
2014-12-29 11:35:00,43.94,43.95,43.93,43.94,10800.0,40.6122,40.6214,40.6029,40.6122,10800.0
2014-12-29 11:40:00,43.94,43.96,43.93,43.96,16400.0,40.6122,40.6307,40.6029,40.6307,16400.0
2014-12-29 11:45:00,43.96,44.0,43.95,43.99,13100.0,40.6307,40.6676,40.6214,40.6584,13100.0
2014-12-29 11:50:00,44.0,44.01,43.98,44.0,12300.0,40.6676,40.6769,40.6491,40.6676,12300.0
2014-12-29 11:55:00,44.0,44.01,43.99,43.99,5300.0,40.6676,40.6769,40.6584,40.6584,5300.0
2014-12-29 12:00:00,44.0,44.03,43.99,44.02,36200.0,40.6676,40.6954,40.6584,40.6861,36200.0
2014-12-29 12:05:00,44.03,44.03,43.99,44.01,13700.0,40.6954,40.6954,40.6584,40.6769,13700.0
2014-12-29 12:10:00,44.01,44.03,43.98,43.99,21400.0,40.6769,40.6954,40.6491,40.6584,21400.0
2014-12-29 12:15:00,43.98,43.98,43.92,43.95,41900.0,40.6491,40.6491,40.5937,40.6214,41900.0
2014-12-29 12:20:00,43.96,44.0,43.95,43.97,10800.0,40.6307,40.6676,40.6214,40.6399,10800.0
2014-12-29 12:25:00,43.97,43.99,43.97,43.97,3900.0,40.6399,40.6584,40.6399,40.6399,3900.0
2014-12-29 12:30:00,43.97,44.0,43.96,43.96,10900.0,40.6399,40.6676,40.6307,40.6307,10900.0
2014-12-29 12:35:00,43.97,44.0,43.97,44.0,4300.0,40.6399,40.6676,40.6399,40.6676,4300.0
2014-12-29 12:40:00,43.99,44.01,43.97,43.98,13200.0,40.6584,40.6769,40.6399,40.6491,13200.0
2014-12-29 12:45:00,43.98,43.98,43.94,43.94,6500.0,40.6491,40.6491,40.6122,40.6122,6500.0
2014-12-29 12:50:00,43.94,43.95,43.93,43.93,5700.0,40.6122,40.6214,40.6029,40.6029,5700.0
2014-12-29 12:55:00,43.93,43.93,43.88,43.9,38000.0,40.6029,40.6029,40.5567,40.5752,38000.0
2014-12-29 13:00:00,43.89,43.9,43.86,43.87,8700.0,40.566,40.5752,40.5382,40.5475,8700.0
2014-12-29 13:05:00,43.87,43.89,43.85,43.89,9800.0,40.5475,40.566,40.529,40.566,9800.0
2014-12-29 13:10:00,43.89,43.94,43.88,43.94,14300.0,40.566,40.6122,40.5567,40.6122,14300.0
2014-12-29 13:15:00,43.94,43.95,43.93,43.95,6800.0,40.6122,40.6214,40.6029,40.6214,6800.0
2014-12-29 13:20:00,43.94,43.96,43.93,43.95,11500.0,40.6122,40.6307,40.6029,40.6214,11500.0
2014-12-29 13:25:00,43.94,43.95,43.93,43.93,6000.0,40.6122,40.6214,40.6029,40.6029,6000.0
2014-12-29 13:30:00,43.93,43.93,43.9,43.92,13500.0,40.6029,40.6029,40.5752,40.5937,13500.0
2014-12-29 13:35:00,43.91,43.92,43.89,43.89,6300.0,40.5844,40.5937,40.566,40.566,6300.0
2014-12-29 13:40:00,43.9,43.93,43.89,43.93,6900.0,40.5752,40.6029,40.566,40.6029,6900.0
2014-12-29 13:45:00,43.93,43.93,43.9,43.93,9100.0,40.6029,40.6029,40.5752,40.6029,9100.0
2014-12-29 13:50:00,43.93,43.96,43.93,43.94,10400.0,40.6029,40.6307,40.6029,40.6122,10400.0
2014-12-29 13:55:00,43.95,43.95,43.92,43.94,9100.0,40.6214,40.6214,40.5937,40.6122,9100.0
2014-12-29 14:00:00,43.94,43.96,43.94,43.95,8400.0,40.6122,40.6307,40.6122,40.6214,8400.0
2014-12-29 14:05:00,43.94,43.97,43.94,43.97,15700.0,40.6122,40.6399,40.6122,40.6399,15700.0
2014-12-29 14:10:00,43.97,43.98,43.96,43.98,4900.0,40.6399,40.6491,40.6307,40.6491,4900.0
2014-12-29 14:15:00,43.97,44.0,43.97,44.0,16700.0,40.6399,40.6676,40.6399,40.6676,16700.0
2014-12-29 14:20:00,44.0,44.04,43.99,44.03,12600.0,40.6676,40.7046,40.6584,40.6954,12600.0
2014-12-29 14:25:00,44.04,44.11,44.03,44.09,37400.0,40.7046,40.7693,40.6954,40.7508,37400.0
2014-12-29 14:30:00,44.09,44.1,44.07,44.09,23800.0,40.7508,40.7601,40.7323,40.7508,23800.0
2014-12-29 14:35:00,44.09,44.13,44.08,44.13,17300.0,40.7508,40.7878,40.7416,40.7878,17300.0
2014-12-29 14:40:00,44.13,44.14,44.12,44.13,10300.0,40.7878,40.797,40.7785,40.7878,10300.0
2014-12-29 14:45:00,44.13,44.14,44.11,44.13,27900.0,40.7878,40.797,40.7693,40.7878,27900.0
2014-12-29 14:50:00,44.13,44.14,44.08,44.1,27000.0,40.7878,40.797,40.7416,40.7601,27000.0
2014-12-29 14:55:00,44.1,44.15,44.09,44.14,14100.0,40.7601,40.8063,40.7508,40.797,14100.0
2014-12-29 15:00:00,44.14,44.16,44.13,44.16,13400.0,40.797,40.8155,40.7878,40.8155,13400.0
2014-12-29 15:05:00,44.15,44.17,44.14,44.17,29600.0,40.8063,40.8248,40.797,40.8248,29600.0
2014-12-29 15:10:00,44.17,44.21,44.16,44.2,24200.0,40.8248,40.8617,40.8155,40.8525,24200.0
2014-12-29 15:15:00,44.2,44.23,44.19,44.23,22600.0,40.8525,40.8802,40.8432,40.8802,22600.0
2014-12-29 15:20:00,44.23,44.23,44.17,44.18,30500.0,40.8802,40.8802,40.8248,40.834,30500.0
2014-12-29 15:25:00,44.18,44.19,44.17,44.19,16600.0,40.834,40.8432,40.8248,40.8432,16600.0
2014-12-29 15:30:00,44.19,44.19,44.16,44.18,34800.0,40.8432,40.8432,40.8155,40.834,34800.0
2014-12-29 15:35:00,44.18,44.19,44.15,44.15,37800.0,40.834,40.8432,40.8063,40.8063,37800.0
2014-12-29 15:40:00,44.15,44.16,44.13,44.14,25900.0,40.8063,40.8155,40.7878,40.797,25900.0
2014-12-29 15:45:00,44.13,44.14,44.08,44.09,111000.0,40.7878,40.797,40.7416,40.7508,111000.0
2014-12-29 15:50:00,44.09,44.1,44.06,44.06,39700.0,40.7508,40.7601,40.7231,40.7231,39700.0
2014-12-29 15:55:00,44.07,44.07,44.0,44.02,148800.0,40.7323,40.7323,40.6676,40.6861,148800.0
2014-12-30 09:30:00,43.98,44.06,43.85,43.99,49200.0,40.6491,40.7231,40.529,40.6584,49200.0
2014-12-30 09:35:00,43.99,44.1,43.98,44.01,17500.0,40.6584,40.7601,40.6491,40.6769,17500.0
2014-12-30 09:40:00,44.01,44.02,43.91,43.91,44100.0,40.6769,40.6861,40.5844,40.5844,44100.0
2014-12-30 09:45:00,43.91,44.0,43.85,43.99,24000.0,40.5844,40.6676,40.529,40.6584,24000.0
2014-12-30 09:50:00,43.99,44.01,43.97,43.98,22800.0,40.6584,40.6769,40.6399,40.6491,22800.0
2014-12-30 09:55:00,43.99,44.0,43.96,43.98,11800.0,40.6584,40.6676,40.6307,40.6491,11800.0
2014-12-30 10:00:00,43.98,43.99,43.86,43.9,30700.0,40.6491,40.6584,40.5382,40.5752,30700.0
2014-12-30 10:05:00,43.9,43.9,43.81,43.83,14600.0,40.5752,40.5752,40.492,40.5105,14600.0
2014-12-30 10:10:00,43.83,43.87,43.82,43.87,9300.0,40.5105,40.5475,40.5013,40.5475,9300.0
2014-12-30 10:15:00,43.87,43.87,43.73,43.74,23300.0,40.5475,40.5475,40.4181,40.4273,23300.0
2014-12-30 10:20:00,43.74,43.75,43.63,43.63,35400.0,40.4273,40.4366,40.3257,40.3257,35400.0
2014-12-30 10:25:00,43.64,43.7,43.63,43.66,15400.0,40.3349,40.3904,40.3257,40.3534,15400.0
2014-12-30 10:30:00,43.67,43.71,43.66,43.71,20100.0,40.3626,40.3996,40.3534,40.3996,20100.0
2014-12-30 10:35:00,43.71,43.71,43.69,43.7,2600.0,40.3996,40.3996,40.3811,40.3904,2600.0
2014-12-30 10:40:00,43.69,43.69,43.62,43.67,30400.0,40.3811,40.3811,40.3164,40.3626,30400.0
2014-12-30 10:45:00,43.68,43.76,43.68,43.76,11600.0,40.3719,40.4458,40.3719,40.4458,11600.0
2014-12-30 10:50:00,43.76,43.77,43.72,43.74,18900.0,40.4458,40.4551,40.4088,40.4273,18900.0
2014-12-30 10:55:00,43.74,43.79,43.73,43.77,11800.0,40.4273,40.4735,40.4181,40.4551,11800.0
2014-12-30 11:00:00,43.77,43.78,43.7,43.7,20700.0,40.4551,40.4643,40.3904,40.3904,20700.0
2014-12-30 11:05:00,43.69,43.71,43.69,43.71,12900.0,40.3811,40.3996,40.3811,40.3996,12900.0
2014-12-30 11:10:00,43.71,43.71,43.57,43.58,23400.0,40.3996,40.3996,40.2702,40.2794,23400.0
2014-12-30 11:15:00,43.58,43.6,43.56,43.58,18100.0,40.2794,40.2979,40.261,40.2794,18100.0
2014-12-30 11:20:00,43.57,43.57,43.46,43.47,40600.0,40.2702,40.2702,40.1685,40.1778,40600.0
2014-12-30 11:25:00,43.48,43.49,43.42,43.42,35900.0,40.187,40.1963,40.1316,40.1316,35900.0
2014-12-30 11:30:00,43.43,43.51,43.37,43.45,29800.0,40.1408,40.2147,40.0853,40.1593,29800.0
2014-12-30 11:35:00,43.44,43.51,43.43,43.47,17100.0,40.15,40.2147,40.1408,40.1778,17100.0
2014-12-30 11:40:00,43.47,43.48,43.39,43.4,62000.0,40.1778,40.187,40.1038,40.1131,62000.0
2014-12-30 11:45:00,43.4,43.4,43.29,43.35,56000.0,40.1131,40.1131,40.0114,40.0669,56000.0
2014-12-30 11:50:00,43.36,43.47,43.36,43.46,13700.0,40.0761,40.1778,40.0761,40.1685,13700.0
2014-12-30 11:55:00,43.47,43.49,43.46,43.48,7100.0,40.1778,40.1963,40.1685,40.187,7100.0
2014-12-30 12:00:00,43.48,43.53,43.47,43.5,20500.0,40.187,40.2332,40.1778,40.2055,20500.0
2014-12-30 12:05:00,43.49,43.49,43.43,43.46,20800.0,40.1963,40.1963,40.1408,40.1685,20800.0
2014-12-30 12:10:00,43.46,43.47,43.42,43.43,10900.0,40.1685,40.1778,40.1316,40.1408,10900.0
2014-12-30 12:15:00,43.43,43.45,43.42,43.43,8500.0,40.1408,40.1593,40.1316,40.1408,8500.0
2014-12-30 12:20:00,43.43,43.45,43.38,43.44,11900.0,40.1408,40.1593,40.0946,40.15,11900.0
2014-12-30 12:25:00,43.44,43.46,43.43,43.45,11900.0,40.15,40.1685,40.1408,40.1593,11900.0
2014-12-30 12:30:00,43.45,43.46,43.43,43.45,15300.0,40.1593,40.1685,40.1408,40.1593,15300.0
2014-12-30 12:35:00,43.44,43.45,43.42,43.43,10100.0,40.15,40.1593,40.1316,40.1408,10100.0
2014-12-30 12:40:00,43.43,43.43,43.38,43.38,11300.0,40.1408,40.1408,40.0946,40.0946,11300.0
2014-12-30 12:45:00,43.38,43.4,43.38,43.39,5700.0,40.0946,40.1131,40.0946,40.1038,5700.0
2014-12-30 12:50:00,43.39,43.39,43.35,43.36,19600.0,40.1038,40.1038,40.0669,40.0761,19600.0
2014-12-30 12:55:00,43.36,43.4,43.35,43.37,20800.0,40.0761,40.1131,40.0669,40.0853,20800.0
2014-12-30 13:00:00,43.36,43.36,43.32,43.33,7800.0,40.0761,40.0761,40.0391,40.0484,7800.0
2014-12-30 13:05:00,43.32,43.33,43.3,43.33,9200.0,40.0391,40.0484,40.0206,40.0484,9200.0
2014-12-30 13:10:00,43.34,43.36,43.33,43.34,14100.0,40.0576,40.0761,40.0484,40.0576,14100.0
2014-12-30 13:15:00,43.34,43.34,43.3,43.3,9600.0,40.0576,40.0576,40.0206,40.0206,9600.0
2014-12-30 13:20:00,43.3,43.3,43.25,43.25,17400.0,40.0206,40.0206,39.9744,39.9744,17400.0
2014-12-30 13:25:00,43.26,43.26,43.23,43.23,14700.0,39.9837,39.9837,39.9559,39.9559,14700.0
2014-12-30 13:30:00,43.22,43.24,43.2,43.21,23200.0,39.9467,39.9652,39.9282,39.9375,23200.0
2014-12-30 13:35:00,43.2,43.21,43.19,43.2,12900.0,39.9282,39.9375,39.919,39.9282,12900.0
2014-12-30 13:40:00,43.2,43.2,43.12,43.12,22700.0,39.9282,39.9282,39.8543,39.8543,22700.0
2014-12-30 13:45:00,43.13,43.13,43.09,43.11,21600.0,39.8635,39.8635,39.8266,39.845,21600.0
2014-12-30 13:50:00,43.11,43.17,43.09,43.17,20400.0,39.845,39.9005,39.8266,39.9005,20400.0
2014-12-30 13:55:00,43.17,43.19,43.15,43.18,20400.0,39.9005,39.919,39.882,39.9097,20400.0
2014-12-30 14:00:00,43.18,43.2,43.17,43.19,17900.0,39.9097,39.9282,39.9005,39.919,17900.0
2014-12-30 14:05:00,43.19,43.19,43.15,43.17,23400.0,39.919,39.919,39.882,39.9005,23400.0
2014-12-30 14:10:00,43.16,43.2,43.16,43.16,47100.0,39.8912,39.9282,39.8912,39.8912,47100.0
2014-12-30 14:15:00,43.16,43.24,43.15,43.24,24900.0,39.8912,39.9652,39.882,39.9652,24900.0
2014-12-30 14:20:00,43.25,43.28,43.24,43.28,21600.0,39.9744,40.0022,39.9652,40.0022,21600.0
2014-12-30 14:25:00,43.28,43.28,43.25,43.26,36400.0,40.0022,40.0022,39.9744,39.9837,36400.0
2014-12-30 14:30:00,43.26,43.3,43.26,43.3,17300.0,39.9837,40.0206,39.9837,40.0206,17300.0
2014-12-30 14:35:00,43.3,43.37,43.3,43.37,16000.0,40.0206,40.0853,40.0206,40.0853,16000.0
2014-12-30 14:40:00,43.37,43.37,43.34,43.34,54800.0,40.0853,40.0853,40.0576,40.0576,54800.0
2014-12-30 14:45:00,43.33,43.33,43.29,43.31,30100.0,40.0484,40.0484,40.0114,40.0299,30100.0
2014-12-30 14:50:00,43.3,43.31,43.29,43.29,17700.0,40.0206,40.0299,40.0114,40.0114,17700.0
2014-12-30 14:55:00,43.3,43.37,43.29,43.36,48900.0,40.0206,40.0853,40.0114,40.0761,48900.0
2014-12-30 15:00:00,43.37,43.39,43.35,43.37,53300.0,40.0853,40.1038,40.0669,40.0853,53300.0
2014-12-30 15:05:00,43.36,43.41,43.36,43.41,24800.0,40.0761,40.1223,40.0761,40.1223,24800.0
2014-12-30 15:10:00,43.41,43.42,43.38,43.38,52200.0,40.1223,40.1316,40.0946,40.0946,52200.0
2014-12-30 15:15:00,43.38,43.4,43.38,43.4,30400.0,40.0946,40.1131,40.0946,40.1131,30400.0
2014-12-30 15:20:00,43.4,43.4,43.39,43.4,14400.0,40.1131,40.1131,40.1038,40.1131,14400.0
2014-12-30 15:25:00,43.39,43.4,43.38,43.39,24800.0,40.1038,40.1131,40.0946,40.1038,24800.0
2014-12-30 15:30:00,43.4,43.4,43.37,43.4,30100.0,40.1131,40.1131,40.0853,40.1131,30100.0
2014-12-30 15:35:00,43.4,43.42,43.39,43.42,45000.0,40.1131,40.1316,40.1038,40.1316,45000.0
2014-12-30 15:40:00,43.42,43.44,43.39,43.4,37900.0,40.1316,40.15,40.1038,40.1131,37900.0
2014-12-30 15:45:00,43.4,43.4,43.38,43.4,45800.0,40.1131,40.1131,40.0946,40.1131,45800.0
2014-12-30 15:50:00,43.39,43.4,43.38,43.38,57900.0,40.1038,40.1131,40.0946,40.0946,57900.0
2014-12-30 15:55:00,43.39,43.39,43.33,43.35,112600.0,40.1038,40.1038,40.0484,40.0669,112600.0
2014-12-31 09:30:00,43.46,43.87,43.46,43.81,38100.0,40.1685,40.5475,40.1685,40.492,38100.0
2014-12-31 09:35:00,43.75,43.75,43.55,43.64,15500.0,40.4366,40.4366,40.2517,40.3349,15500.0
2014-12-31 09:40:00,43.64,43.64,43.55,43.55,19000.0,40.3349,40.3349,40.2517,40.2517,19000.0
2014-12-31 09:45:00,43.55,43.6,43.55,43.56,10700.0,40.2517,40.2979,40.2517,40.261,10700.0
2014-12-31 09:50:00,43.56,43.58,43.55,43.55,16200.0,40.261,40.2794,40.2517,40.2517,16200.0
2014-12-31 09:55:00,43.55,43.6,43.55,43.6,26700.0,40.2517,40.2979,40.2517,40.2979,26700.0
2014-12-31 10:00:00,43.58,43.76,43.58,43.71,78600.0,40.2794,40.4458,40.2794,40.3996,78600.0
2014-12-31 10:05:00,43.71,43.79,43.65,43.79,60500.0,40.3996,40.4735,40.3441,40.4735,60500.0
2014-12-31 10:10:00,43.8,43.88,43.65,43.68,75800.0,40.4828,40.5567,40.3441,40.3719,75800.0
2014-12-31 10:15:00,43.69,43.69,43.6,43.62,14400.0,40.3811,40.3811,40.2979,40.3164,14400.0
2014-12-31 10:20:00,43.61,43.67,43.6,43.66,15500.0,40.3072,40.3626,40.2979,40.3534,15500.0
2014-12-31 10:25:00,43.66,43.67,43.61,43.61,11400.0,40.3534,40.3626,40.3072,40.3072,11400.0
2014-12-31 10:30:00,43.6,43.68,43.59,43.61,16100.0,40.2979,40.3719,40.2887,40.3072,16100.0
2014-12-31 10:35:00,43.61,43.61,43.55,43.56,12100.0,40.3072,40.3072,40.2517,40.261,12100.0
2014-12-31 10:40:00,43.55,43.58,43.55,43.57,12700.0,40.2517,40.2794,40.2517,40.2702,12700.0
2014-12-31 10:45:00,43.57,43.59,43.55,43.59,23600.0,40.2702,40.2887,40.2517,40.2887,23600.0
2014-12-31 10:50:00,43.58,43.62,43.53,43.59,12700.0,40.2794,40.3164,40.2332,40.2887,12700.0
2014-12-31 10:55:00,43.61,43.61,43.54,43.55,11700.0,40.3072,40.3072,40.2425,40.2517,11700.0
2014-12-31 11:00:00,43.54,43.58,43.53,43.53,11300.0,40.2425,40.2794,40.2332,40.2332,11300.0
2014-12-31 11:05:00,43.53,43.53,43.46,43.47,22300.0,40.2332,40.2332,40.1685,40.1778,22300.0
2014-12-31 11:10:00,43.46,43.47,43.42,43.42,15900.0,40.1685,40.1778,40.1316,40.1316,15900.0
2014-12-31 11:15:00,43.41,43.43,43.38,43.42,13500.0,40.1223,40.1408,40.0946,40.1316,13500.0
2014-12-31 11:20:00,43.42,43.43,43.38,43.38,20800.0,40.1316,40.1408,40.0946,40.0946,20800.0
2014-12-31 11:25:00,43.39,43.39,43.33,43.37,16000.0,40.1038,40.1038,40.0484,40.0853,16000.0
2014-12-31 11:30:00,43.37,43.47,43.35,43.46,13800.0,40.0853,40.1778,40.0669,40.1685,13800.0
2014-12-31 11:35:00,43.47,43.48,43.41,43.43,10000.0,40.1778,40.187,40.1223,40.1408,10000.0
2014-12-31 11:40:00,43.42,43.44,43.39,43.41,16900.0,40.1316,40.15,40.1038,40.1223,16900.0
2014-12-31 11:45:00,43.41,43.43,43.41,43.42,10500.0,40.1223,40.1408,40.1223,40.1316,10500.0
2014-12-31 11:50:00,43.41,43.43,43.39,43.43,49900.0,40.1223,40.1408,40.1038,40.1408,49900.0
2014-12-31 11:55:00,43.42,43.47,43.41,43.45,15100.0,40.1316,40.1778,40.1223,40.1593,15100.0
2014-12-31 12:00:00,43.46,43.46,43.42,43.43,22700.0,40.1685,40.1685,40.1316,40.1408,22700.0
2014-12-31 12:05:00,43.42,43.46,43.42,43.44,19400.0,40.1316,40.1685,40.1316,40.15,19400.0
2014-12-31 12:10:00,43.44,43.47,43.42,43.43,26400.0,40.15,40.1778,40.1316,40.1408,26400.0
2014-12-31 12:15:00,43.43,43.46,43.43,43.46,25800.0,40.1408,40.1685,40.1408,40.1685,25800.0
2014-12-31 12:20:00,43.45,43.46,43.39,43.39,53300.0,40.1593,40.1685,40.1038,40.1038,53300.0
2014-12-31 12:25:00,43.39,43.4,43.32,43.4,45000.0,40.1038,40.1131,40.0391,40.1131,45000.0
2014-12-31 12:30:00,43.4,43.41,43.29,43.3,16500.0,40.1131,40.1223,40.0114,40.0206,16500.0
2014-12-31 12:35:00,43.31,43.35,43.29,43.33,12400.0,40.0299,40.0669,40.0114,40.0484,12400.0
2014-12-31 12:40:00,43.32,43.33,43.25,43.26,23900.0,40.0391,40.0484,39.9744,39.9837,23900.0
2014-12-31 12:45:00,43.25,43.26,43.19,43.2,32500.0,39.9744,39.9837,39.919,39.9282,32500.0
2014-12-31 12:50:00,43.19,43.27,43.15,43.24,25800.0,39.919,39.9929,39.882,39.9652,25800.0
2014-12-31 12:55:00,43.24,43.29,43.21,43.28,8500.0,39.9652,40.0114,39.9375,40.0022,8500.0
2014-12-31 13:00:00,43.27,43.34,43.24,43.34,2900.0,39.9929,40.0576,39.9652,40.0576,2900.0
2014-12-31 13:05:00,43.35,43.35,43.33,43.35,4900.0,40.0669,40.0669,40.0484,40.0669,4900.0
2014-12-31 13:10:00,43.37,43.39,43.34,43.35,6800.0,40.0853,40.1038,40.0576,40.0669,6800.0
2014-12-31 13:15:00,43.35,43.45,43.35,43.43,43300.0,40.0669,40.1593,40.0669,40.1408,43300.0
2014-12-31 13:20:00,43.43,43.44,43.39,43.41,13300.0,40.1408,40.15,40.1038,40.1223,13300.0
2014-12-31 13:25:00,43.42,43.46,43.41,43.46,10900.0,40.1316,40.1685,40.1223,40.1685,10900.0
2014-12-31 13:30:00,43.46,43.49,43.44,43.49,14700.0,40.1685,40.1963,40.15,40.1963,14700.0
2014-12-31 13:35:00,43.49,43.51,43.47,43.5,7900.0,40.1963,40.2147,40.1778,40.2055,7900.0
2014-12-31 13:40:00,43.51,43.53,43.51,43.52,7500.0,40.2147,40.2332,40.2147,40.224,7500.0
2014-12-31 13:45:00,43.53,43.54,43.51,43.51,8400.0,40.2332,40.2425,40.2147,40.2147,8400.0
2014-12-31 13:50:00,43.5,43.51,43.46,43.46,6800.0,40.2055,40.2147,40.1685,40.1685,6800.0
2014-12-31 13:55:00,43.46,43.47,43.42,43.44,7400.0,40.1685,40.1778,40.1316,40.15,7400.0
2014-12-31 14:00:00,43.44,43.45,43.38,43.39,6900.0,40.15,40.1593,40.0946,40.1038,6900.0
2014-12-31 14:05:00,43.39,43.42,43.38,43.4,17200.0,40.1038,40.1316,40.0946,40.1131,17200.0
2014-12-31 14:10:00,43.4,43.42,43.39,43.42,10000.0,40.1131,40.1316,40.1038,40.1316,10000.0
2014-12-31 14:15:00,43.42,43.42,43.35,43.35,18400.0,40.1316,40.1316,40.0669,40.0669,18400.0
2014-12-31 14:20:00,43.35,43.35,43.29,43.33,9500.0,40.0669,40.0669,40.0114,40.0484,9500.0
2014-12-31 14:25:00,43.33,43.35,43.3,43.31,5700.0,40.0484,40.0669,40.0206,40.0299,5700.0
2014-12-31 14:30:00,43.31,43.31,43.27,43.27,7400.0,40.0299,40.0299,39.9929,39.9929,7400.0
2014-12-31 14:35:00,43.26,43.28,43.22,43.24,14300.0,39.9837,40.0022,39.9467,39.9652,14300.0
2014-12-31 14:40:00,43.24,43.24,43.18,43.23,15300.0,39.9652,39.9652,39.9097,39.9559,15300.0
2014-12-31 14:45:00,43.22,43.22,43.2,43.2,6300.0,39.9467,39.9467,39.9282,39.9282,6300.0
2014-12-31 14:50:00,43.21,43.25,43.2,43.23,11700.0,39.9375,39.9744,39.9282,39.9559,11700.0
2014-12-31 14:55:00,43.23,43.25,43.22,43.25,9000.0,39.9559,39.9744,39.9467,39.9744,9000.0
2014-12-31 15:00:00,43.25,43.25,43.19,43.19,8900.0,39.9744,39.9744,39.919,39.919,8900.0
2014-12-31 15:05:00,43.2,43.22,43.19,43.21,9000.0,39.9282,39.9467,39.919,39.9375,9000.0
2014-12-31 15:10:00,43.2,43.24,43.19,43.24,9500.0,39.9282,39.9652,39.919,39.9652,9500.0
2014-12-31 15:15:00,43.24,43.27,43.23,43.26,16500.0,39.9652,39.9929,39.9559,39.9837,16500.0
2014-12-31 15:20:00,43.26,43.29,43.24,43.28,10600.0,39.9837,40.0114,39.9652,40.0022,10600.0
2014-12-31 15:25:00,43.28,43.3,43.27,43.29,26800.0,40.0022,40.0206,39.9929,40.0114,26800.0
2014-12-31 15:30:00,43.29,43.32,43.28,43.28,20800.0,40.0114,40.0391,40.0022,40.0022,20800.0
2014-12-31 15:35:00,43.29,43.3,43.26,43.26,17900.0,40.0114,40.0206,39.9837,39.9837,17900.0
2014-12-31 15:40:00,43.27,43.27,43.15,43.18,39500.0,39.9929,39.9929,39.882,39.9097,39500.0
2014-12-31 15:45:00,43.19,43.19,43.08,43.1,79700.0,39.919,39.919,39.8173,39.8358,79700.0
2014-12-31 15:50:00,43.09,43.1,43.03,43.05,99700.0,39.8266,39.8358,39.7711,39.7896,99700.0
2014-12-31 15:55:00,43.05,43.13,43.0,43.0,131800.0,39.7896,39.8635,39.7434,39.7434,131800.0
2015-01-02 09:30:00,43.46,43.56,43.32,43.48,37700.0,40.1685,40.261,40.0391,40.187,37700.0
2015-01-02 09:35:00,43.45,43.49,43.37,43.45,19000.0,40.1593,40.1963,40.0853,40.1593,19000.0
2015-01-02 09:40:00,43.45,43.53,43.43,43.49,12900.0,40.1593,40.2332,40.1408,40.1963,12900.0
2015-01-02 09:45:00,43.49,43.65,43.48,43.65,16700.0,40.1963,40.3441,40.187,40.3441,16700.0
2015-01-02 09:50:00,43.63,43.63,43.5,43.52,18100.0,40.3257,40.3257,40.2055,40.224,18100.0
2015-01-02 09:55:00,43.49,43.57,43.47,43.54,16000.0,40.1963,40.2702,40.1778,40.2425,16000.0
2015-01-02 10:00:00,43.54,43.6,43.46,43.54,31500.0,40.2425,40.2979,40.1685,40.2425,31500.0
2015-01-02 10:05:00,43.55,43.63,43.52,43.63,16700.0,40.2517,40.3257,40.224,40.3257,16700.0
2015-01-02 10:10:00,43.62,43.7,43.62,43.65,18700.0,40.3164,40.3904,40.3164,40.3441,18700.0
2015-01-02 10:15:00,43.65,43.65,43.47,43.48,20800.0,40.3441,40.3441,40.1778,40.187,20800.0
2015-01-02 10:20:00,43.49,43.56,43.48,43.56,16600.0,40.1963,40.261,40.187,40.261,16600.0
2015-01-02 10:25:00,43.56,43.63,43.55,43.6,8300.0,40.261,40.3257,40.2517,40.2979,8300.0
2015-01-02 10:30:00,43.6,43.61,43.51,43.55,18500.0,40.2979,40.3072,40.2147,40.2517,18500.0
2015-01-02 10:35:00,43.54,43.54,43.47,43.5,35900.0,40.2425,40.2425,40.1778,40.2055,35900.0
2015-01-02 10:40:00,43.5,43.51,43.42,43.45,54500.0,40.2055,40.2147,40.1316,40.1593,54500.0
2015-01-02 10:45:00,43.46,43.49,43.39,43.41,15700.0,40.1685,40.1963,40.1038,40.1223,15700.0
2015-01-02 10:50:00,43.41,43.5,43.41,43.5,45800.0,40.1223,40.2055,40.1223,40.2055,45800.0
2015-01-02 10:55:00,43.5,43.63,43.5,43.62,13200.0,40.2055,40.3257,40.2055,40.3164,13200.0
2015-01-02 11:00:00,43.62,43.62,43.55,43.56,20900.0,40.3164,40.3164,40.2517,40.261,20900.0
2015-01-02 11:05:00,43.55,43.56,43.51,43.56,7800.0,40.2517,40.261,40.2147,40.261,7800.0
2015-01-02 11:10:00,43.55,43.55,43.47,43.49,43300.0,40.2517,40.2517,40.1778,40.1963,43300.0
2015-01-02 11:15:00,43.5,43.53,43.48,43.48,16800.0,40.2055,40.2332,40.187,40.187,16800.0
2015-01-02 11:20:00,43.48,43.5,43.44,43.5,24500.0,40.187,40.2055,40.15,40.2055,24500.0
2015-01-02 11:25:00,43.5,43.54,43.47,43.5,20300.0,40.2055,40.2425,40.1778,40.2055,20300.0
2015-01-02 11:30:00,43.5,43.51,43.45,43.47,12400.0,40.2055,40.2147,40.1593,40.1778,12400.0
2015-01-02 11:35:00,43.47,43.48,43.39,43.39,12100.0,40.1778,40.187,40.1038,40.1038,12100.0
2015-01-02 11:40:00,43.4,43.41,43.35,43.37,20400.0,40.1131,40.1223,40.0669,40.0853,20400.0
2015-01-02 11:45:00,43.37,43.4,43.36,43.4,12000.0,40.0853,40.1131,40.0761,40.1131,12000.0
2015-01-02 11:50:00,43.4,43.4,43.35,43.36,11600.0,40.1131,40.1131,40.0669,40.0761,11600.0
2015-01-02 11:55:00,43.36,43.37,43.33,43.34,16500.0,40.0761,40.0853,40.0484,40.0576,16500.0
2015-01-02 12:00:00,43.34,43.34,43.29,43.33,11100.0,40.0576,40.0576,40.0114,40.0484,11100.0
2015-01-02 12:05:00,43.33,43.38,43.32,43.36,8400.0,40.0484,40.0946,40.0391,40.0761,8400.0
2015-01-02 12:10:00,43.36,43.38,43.35,43.37,9500.0,40.0761,40.0946,40.0669,40.0853,9500.0
2015-01-02 12:15:00,43.37,43.45,43.36,43.45,17500.0,40.0853,40.1593,40.0761,40.1593,17500.0
2015-01-02 12:20:00,43.45,43.51,43.45,43.51,6000.0,40.1593,40.2147,40.1593,40.2147,6000.0
2015-01-02 12:25:00,43.51,43.55,43.51,43.53,16600.0,40.2147,40.2517,40.2147,40.2332,16600.0
2015-01-02 12:30:00,43.52,43.52,43.49,43.49,4700.0,40.224,40.224,40.1963,40.1963,4700.0
2015-01-02 12:35:00,43.48,43.53,43.46,43.53,8400.0,40.187,40.2332,40.1685,40.2332,8400.0
2015-01-02 12:40:00,43.54,43.56,43.5,43.5,10800.0,40.2425,40.261,40.2055,40.2055,10800.0
2015-01-02 12:45:00,43.5,43.5,43.4,43.41,17700.0,40.2055,40.2055,40.1131,40.1223,17700.0
2015-01-02 12:50:00,43.39,43.41,43.37,43.39,6200.0,40.1038,40.1223,40.0853,40.1038,6200.0
2015-01-02 12:55:00,43.39,43.4,43.33,43.34,38400.0,40.1038,40.1131,40.0484,40.0576,38400.0
2015-01-02 13:00:00,43.33,43.34,43.29,43.3,9400.0,40.0484,40.0576,40.0114,40.0206,9400.0
2015-01-02 13:05:00,43.3,43.3,43.2,43.21,7800.0,40.0206,40.0206,39.9282,39.9375,7800.0
2015-01-02 13:10:00,43.21,43.22,43.16,43.16,3700.0,39.9375,39.9467,39.8912,39.8912,3700.0
2015-01-02 13:15:00,43.15,43.2,43.15,43.19,13500.0,39.882,39.9282,39.882,39.919,13500.0
2015-01-02 13:20:00,43.19,43.2,43.18,43.19,39200.0,39.919,39.9282,39.9097,39.919,39200.0
2015-01-02 13:25:00,43.19,43.19,43.1,43.12,40400.0,39.919,39.919,39.8358,39.8543,40400.0
2015-01-02 13:30:00,43.11,43.16,43.1,43.14,32200.0,39.845,39.8912,39.8358,39.8728,32200.0
2015-01-02 13:35:00,43.14,43.15,43.1,43.13,7000.0,39.8728,39.882,39.8358,39.8635,7000.0
2015-01-02 13:40:00,43.11,43.12,43.11,43.12,5300.0,39.845,39.8543,39.845,39.8543,5300.0
2015-01-02 13:45:00,43.11,43.13,43.11,43.11,2900.0,39.845,39.8635,39.845,39.845,2900.0
2015-01-02 13:50:00,43.1,43.17,43.06,43.16,14000.0,39.8358,39.9005,39.7988,39.8912,14000.0
2015-01-02 13:55:00,43.16,43.19,43.14,43.14,7800.0,39.8912,39.919,39.8728,39.8728,7800.0
2015-01-02 14:00:00,43.16,43.2,43.15,43.17,3900.0,39.8912,39.9282,39.882,39.9005,3900.0
2015-01-02 14:05:00,43.17,43.23,43.13,43.2,8900.0,39.9005,39.9559,39.8635,39.9282,8900.0
2015-01-02 14:10:00,43.2,43.24,43.19,43.21,2700.0,39.9282,39.9652,39.919,39.9375,2700.0
2015-01-02 14:15:00,43.2,43.21,43.17,43.17,6700.0,39.9282,39.9375,39.9005,39.9005,6700.0
2015-01-02 14:20:00,43.17,43.17,43.13,43.17,5800.0,39.9005,39.9005,39.8635,39.9005,5800.0
2015-01-02 14:25:00,43.17,43.26,43.17,43.21,12000.0,39.9005,39.9837,39.9005,39.9375,12000.0
2015-01-02 14:30:00,43.21,43.21,43.17,43.17,7200.0,39.9375,39.9375,39.9005,39.9005,7200.0
2015-01-02 14:35:00,43.17,43.2,43.17,43.19,5300.0,39.9005,39.9282,39.9005,39.919,5300.0
2015-01-02 14:40:00,43.19,43.24,43.18,43.24,19600.0,39.919,39.9652,39.9097,39.9652,19600.0
2015-01-02 14:45:00,43.23,43.25,43.2,43.25,26200.0,39.9559,39.9744,39.9282,39.9744,26200.0
2015-01-02 14:50:00,43.25,43.25,43.18,43.18,9300.0,39.9744,39.9744,39.9097,39.9097,9300.0
2015-01-02 14:55:00,43.17,43.18,43.12,43.14,13800.0,39.9005,39.9097,39.8543,39.8728,13800.0
2015-01-02 15:00:00,43.13,43.18,43.13,43.15,5600.0,39.8635,39.9097,39.8635,39.882,5600.0
2015-01-02 15:05:00,43.15,43.21,43.14,43.18,17500.0,39.882,39.9375,39.8728,39.9097,17500.0
2015-01-02 15:10:00,43.17,43.17,43.1,43.14,13800.0,39.9005,39.9005,39.8358,39.8728,13800.0
2015-01-02 15:15:00,43.15,43.18,43.14,43.16,12700.0,39.882,39.9097,39.8728,39.8912,12700.0
2015-01-02 15:20:00,43.17,43.22,43.17,43.21,11000.0,39.9005,39.9467,39.9005,39.9375,11000.0
2015-01-02 15:25:00,43.21,43.22,43.18,43.19,6700.0,39.9375,39.9467,39.9097,39.919,6700.0
2015-01-02 15:30:00,43.19,43.23,43.18,43.22,20700.0,39.919,39.9559,39.9097,39.9467,20700.0
2015-01-02 15:35:00,43.22,43.3,43.22,43.27,16500.0,39.9467,40.0206,39.9467,39.9929,16500.0
2015-01-02 15:40:00,43.27,43.33,43.26,43.31,33600.0,39.9929,40.0484,39.9837,40.0299,33600.0
2015-01-02 15:45:00,43.32,43.4,43.32,43.4,44500.0,40.0391,40.1131,40.0391,40.1131,44500.0
2015-01-02 15:50:00,43.4,43.43,43.33,43.36,41400.0,40.1131,40.1408,40.0484,40.0761,41400.0
2015-01-02 15:55:00,43.36,43.39,43.32,43.33,90500.0,40.0761,40.1038,40.0391,40.0484,90500.0
2015-01-05 09:30:00,43.25,43.43,43.21,43.33,62600.0,39.9744,40.1408,39.9375,40.0484,62600.0
2015-01-05 09:35:00,43.32,43.32,43.18,43.24,33900.0,40.0391,40.0391,39.9097,39.9652,33900.0
2015-01-05 09:40:00,43.22,43.32,43.17,43.32,26400.0,39.9467,40.0391,39.9005,40.0391,26400.0
2015-01-05 09:45:00,43.32,43.32,43.24,43.27,22900.0,40.0391,40.0391,39.9652,39.9929,22900.0
2015-01-05 09:50:00,43.26,43.27,43.17,43.17,19600.0,39.9837,39.9929,39.9005,39.9005,19600.0
2015-01-05 09:55:00,43.17,43.19,43.13,43.14,22100.0,39.9005,39.919,39.8635,39.8728,22100.0
2015-01-05 10:00:00,43.13,43.14,43.07,43.11,38500.0,39.8635,39.8728,39.8081,39.845,38500.0
2015-01-05 10:05:00,43.11,43.15,43.02,43.02,30500.0,39.845,39.882,39.7619,39.7619,30500.0
2015-01-05 10:10:00,43.02,43.09,42.97,43.0,39200.0,39.7619,39.8266,39.7156,39.7434,39200.0
2015-01-05 10:15:00,42.99,43.13,42.99,43.13,46100.0,39.7341,39.8635,39.7341,39.8635,46100.0
2015-01-05 10:20:00,43.14,43.34,43.14,43.33,56600.0,39.8728,40.0576,39.8728,40.0484,56600.0
2015-01-05 10:25:00,43.32,43.48,43.3,43.38,70300.0,40.0391,40.187,40.0206,40.0946,70300.0
2015-01-05 10:30:00,43.37,43.42,43.36,43.38,60400.0,40.0853,40.1316,40.0761,40.0946,60400.0
2015-01-05 10:35:00,43.37,43.39,43.23,43.23,80800.0,40.0853,40.1038,39.9559,39.9559,80800.0
2015-01-05 10:40:00,43.23,43.26,43.21,43.22,49200.0,39.9559,39.9837,39.9375,39.9467,49200.0
2015-01-05 10:45:00,43.23,43.31,43.22,43.29,116200.0,39.9559,40.0299,39.9467,40.0114,116200.0
2015-01-05 10:50:00,43.3,43.33,43.26,43.29,68200.0,40.0206,40.0484,39.9837,40.0114,68200.0
2015-01-05 10:55:00,43.28,43.34,43.26,43.33,69100.0,40.0022,40.0576,39.9837,40.0484,69100.0
2015-01-05 11:00:00,43.34,43.43,43.31,43.35,54900.0,40.0576,40.1408,40.0299,40.0669,54900.0
2015-01-05 11:05:00,43.35,43.36,43.31,43.32,27400.0,40.0669,40.0761,40.0299,40.0391,27400.0
2015-01-05 11:10:00,43.31,43.42,43.28,43.36,55000.0,40.0299,40.1316,40.0022,40.0761,55000.0
2015-01-05 11:15:00,43.36,43.36,43.26,43.27,32700.0,40.0761,40.0761,39.9837,39.9929,32700.0
2015-01-05 11:20:00,43.27,43.34,43.27,43.29,19200.0,39.9929,40.0576,39.9929,40.0114,19200.0
2015-01-05 11:25:00,43.29,43.34,43.26,43.26,17400.0,40.0114,40.0576,39.9837,39.9837,17400.0
2015-01-05 11:30:00,43.26,43.29,43.23,43.23,20100.0,39.9837,40.0114,39.9559,39.9559,20100.0
2015-01-05 11:35:00,43.24,43.3,43.24,43.27,11100.0,39.9652,40.0206,39.9652,39.9929,11100.0
2015-01-05 11:40:00,43.27,43.43,43.27,43.42,27700.0,39.9929,40.1408,39.9929,40.1316,27700.0
2015-01-05 11:45:00,43.43,43.63,43.43,43.53,45400.0,40.1408,40.3257,40.1408,40.2332,45400.0
2015-01-05 11:50:00,43.52,43.53,43.47,43.47,15200.0,40.224,40.2332,40.1778,40.1778,15200.0
2015-01-05 11:55:00,43.47,43.5,43.39,43.4,16900.0,40.1778,40.2055,40.1038,40.1131,16900.0
2015-01-05 12:00:00,43.4,43.4,43.35,43.35,11400.0,40.1131,40.1131,40.0669,40.0669,11400.0
2015-01-05 12:05:00,43.36,43.38,43.28,43.28,31800.0,40.0761,40.0946,40.0022,40.0022,31800.0
2015-01-05 12:10:00,43.28,43.35,43.27,43.33,20900.0,40.0022,40.0669,39.9929,40.0484,20900.0
2015-01-05 12:15:00,43.32,43.32,43.29,43.29,6000.0,40.0391,40.0391,40.0114,40.0114,6000.0
2015-01-05 12:20:00,43.29,43.31,43.26,43.28,14600.0,40.0114,40.0299,39.9837,40.0022,14600.0
2015-01-05 12:25:00,43.28,43.33,43.27,43.3,35500.0,40.0022,40.0484,39.9929,40.0206,35500.0
2015-01-05 12:30:00,43.3,43.3,43.25,43.29,29700.0,40.0206,40.0206,39.9744,40.0114,29700.0
2015-01-05 12:35:00,43.27,43.31,43.27,43.29,43400.0,39.9929,40.0299,39.9929,40.0114,43400.0
2015-01-05 12:40:00,43.29,43.3,43.27,43.28,24300.0,40.0114,40.0206,39.9929,40.0022,24300.0
2015-01-05 12:45:00,43.28,43.28,43.17,43.17,26800.0,40.0022,40.0022,39.9005,39.9005,26800.0
2015-01-05 12:50:00,43.16,43.18,43.12,43.13,71200.0,39.8912,39.9097,39.8543,39.8635,71200.0
2015-01-05 12:55:00,43.12,43.13,43.03,43.13,53300.0,39.8543,39.8635,39.7711,39.8635,53300.0
2015-01-05 13:00:00,43.12,43.21,43.11,43.18,58300.0,39.8543,39.9375,39.845,39.9097,58300.0
2015-01-05 13:05:00,43.18,43.22,43.15,43.16,49900.0,39.9097,39.9467,39.882,39.8912,49900.0
2015-01-05 13:10:00,43.15,43.2,43.11,43.16,35700.0,39.882,39.9282,39.845,39.8912,35700.0
2015-01-05 13:15:00,43.16,43.17,43.05,43.05,18600.0,39.8912,39.9005,39.7896,39.7896,18600.0
2015-01-05 13:20:00,43.06,43.08,43.01,43.02,15300.0,39.7988,39.8173,39.7526,39.7619,15300.0
2015-01-05 13:25:00,43.02,43.05,43.0,43.04,11300.0,39.7619,39.7896,39.7434,39.7803,11300.0
2015-01-05 13:30:00,43.04,43.09,43.02,43.05,24900.0,39.7803,39.8266,39.7619,39.7896,24900.0
2015-01-05 13:35:00,43.06,43.08,43.02,43.02,37500.0,39.7988,39.8173,39.7619,39.7619,37500.0
2015-01-05 13:40:00,43.02,43.07,43.01,43.01,13200.0,39.7619,39.8081,39.7526,39.7526,13200.0
2015-01-05 13:45:00,43.02,43.05,43.01,43.02,13800.0,39.7619,39.7896,39.7526,39.7619,13800.0
2015-01-05 13:50:00,43.02,43.06,43.0,43.05,52600.0,39.7619,39.7988,39.7434,39.7896,52600.0
2015-01-05 13:55:00,43.04,43.1,43.04,43.08,21300.0,39.7803,39.8358,39.7803,39.8173,21300.0
2015-01-05 14:00:00,43.08,43.09,43.06,43.08,17000.0,39.8173,39.8266,39.7988,39.8173,17000.0
2015-01-05 14:05:00,43.08,43.12,43.08,43.11,26600.0,39.8173,39.8543,39.8173,39.845,26600.0
2015-01-05 14:10:00,43.11,43.11,43.1,43.11,18400.0,39.845,39.845,39.8358,39.845,18400.0
2015-01-05 14:15:00,43.1,43.12,43.05,43.05,21800.0,39.8358,39.8543,39.7896,39.7896,21800.0
2015-01-05 14:20:00,43.05,43.12,43.05,43.08,20100.0,39.7896,39.8543,39.7896,39.8173,20100.0
2015-01-05 14:25:00,43.08,43.09,43.05,43.06,14000.0,39.8173,39.8266,39.7896,39.7988,14000.0
2015-01-05 14:30:00,43.05,43.06,43.03,43.05,17600.0,39.7896,39.7988,39.7711,39.7896,17600.0
2015-01-05 14:35:00,43.05,43.08,43.05,43.05,18100.0,39.7896,39.8173,39.7896,39.7896,18100.0
2015-01-05 14:40:00,43.05,43.08,42.99,42.99,22100.0,39.7896,39.8173,39.7341,39.7341,22100.0
2015-01-05 14:45:00,43.0,43.03,42.99,43.02,15100.0,39.7434,39.7711,39.7341,39.7619,15100.0
2015-01-05 14:50:00,43.03,43.06,43.0,43.05,22500.0,39.7711,39.7988,39.7434,39.7896,22500.0
2015-01-05 14:55:00,43.05,43.11,43.05,43.1,36500.0,39.7896,39.845,39.7896,39.8358,36500.0
2015-01-05 15:00:00,43.1,43.1,43.05,43.06,21000.0,39.8358,39.8358,39.7896,39.7988,21000.0
2015-01-05 15:05:00,43.07,43.11,43.06,43.07,38800.0,39.8081,39.845,39.7988,39.8081,38800.0
2015-01-05 15:10:00,43.07,43.12,43.06,43.09,32900.0,39.8081,39.8543,39.7988,39.8266,32900.0
2015-01-05 15:15:00,43.09,43.11,43.09,43.11,22000.0,39.8266,39.845,39.8266,39.845,22000.0
2015-01-05 15:20:00,43.12,43.16,43.1,43.15,42700.0,39.8543,39.8912,39.8358,39.882,42700.0
2015-01-05 15:25:00,43.14,43.15,43.12,43.13,16900.0,39.8728,39.882,39.8543,39.8635,16900.0
2015-01-05 15:30:00,43.13,43.14,43.1,43.11,34100.0,39.8635,39.8728,39.8358,39.845,34100.0
2015-01-05 15:35:00,43.12,43.13,43.07,43.08,35900.0,39.8543,39.8635,39.8081,39.8173,35900.0
2015-01-05 15:40:00,43.09,43.16,43.08,43.14,42000.0,39.8266,39.8912,39.8173,39.8728,42000.0
2015-01-05 15:45:00,43.14,43.15,43.06,43.14,72400.0,39.8728,39.882,39.7988,39.8728,72400.0
2015-01-05 15:50:00,43.13,43.23,43.1,43.16,71000.0,39.8635,39.9559,39.8358,39.8912,71000.0
2015-01-05 15:55:00,43.16,43.19,43.05,43.06,114500.0,39.8912,39.919,39.7896,39.7988,114500.0
2015-01-06 09:30:00,43.19,43.23,43.1,43.1,46700.0,39.919,39.9559,39.8358,39.8358,46700.0
2015-01-06 09:35:00,43.09,43.26,43.09,43.13,21900.0,39.8266,39.9837,39.8266,39.8635,21900.0
2015-01-06 09:40:00,43.13,43.36,43.11,43.18,50900.0,39.8635,40.0761,39.845,39.9097,50900.0
2015-01-06 09:45:00,43.19,43.28,43.17,43.24,18400.0,39.919,40.0022,39.9005,39.9652,18400.0
2015-01-06 09:50:00,43.25,43.31,43.22,43.27,12700.0,39.9744,40.0299,39.9467,39.9929,12700.0
2015-01-06 09:55:00,43.26,43.34,43.2,43.23,37100.0,39.9837,40.0576,39.9282,39.9559,37100.0
2015-01-06 10:00:00,43.24,43.26,43.11,43.13,37100.0,39.9652,39.9837,39.845,39.8635,37100.0
2015-01-06 10:05:00,43.12,43.16,42.98,43.04,30400.0,39.8543,39.8912,39.7249,39.7803,30400.0
2015-01-06 10:10:00,43.06,43.16,43.03,43.14,42300.0,39.7988,39.8912,39.7711,39.8728,42300.0
2015-01-06 10:15:00,43.13,43.24,43.11,43.22,39000.0,39.8635,39.9652,39.845,39.9467,39000.0
2015-01-06 10:20:00,43.22,43.25,43.14,43.14,24300.0,39.9467,39.9744,39.8728,39.8728,24300.0
2015-01-06 10:25:00,43.14,43.24,43.14,43.22,35300.0,39.8728,39.9652,39.8728,39.9467,35300.0
2015-01-06 10:30:00,43.21,43.24,43.2,43.21,20000.0,39.9375,39.9652,39.9282,39.9375,20000.0
2015-01-06 10:35:00,43.21,43.22,43.13,43.15,28300.0,39.9375,39.9467,39.8635,39.882,28300.0
2015-01-06 10:40:00,43.15,43.16,43.03,43.05,28400.0,39.882,39.8912,39.7711,39.7896,28400.0
2015-01-06 10:45:00,43.05,43.07,42.93,42.95,27600.0,39.7896,39.8081,39.6787,39.6972,27600.0
2015-01-06 10:50:00,42.96,42.97,42.87,42.89,23300.0,39.7064,39.7156,39.6232,39.6417,23300.0
2015-01-06 10:55:00,42.9,42.9,42.85,42.86,17400.0,39.6509,39.6509,39.6047,39.614,17400.0
2015-01-06 11:00:00,42.86,42.86,42.74,42.79,36600.0,39.614,39.614,39.5031,39.5493,36600.0
2015-01-06 11:05:00,42.79,42.79,42.69,42.76,40800.0,39.5493,39.5493,39.4568,39.5215,40800.0
2015-01-06 11:10:00,42.77,42.81,42.74,42.81,42100.0,39.5308,39.5678,39.5031,39.5678,42100.0
2015-01-06 11:15:00,42.81,42.83,42.79,42.82,75900.0,39.5678,39.5862,39.5493,39.577,75900.0
2015-01-06 11:20:00,42.81,42.84,42.8,42.8,42200.0,39.5678,39.5955,39.5585,39.5585,42200.0
2015-01-06 11:25:00,42.8,42.86,42.8,42.85,35500.0,39.5585,39.614,39.5585,39.6047,35500.0
2015-01-06 11:30:00,42.83,42.84,42.64,42.67,52800.0,39.5862,39.5955,39.4106,39.4384,52800.0
2015-01-06 11:35:00,42.66,42.66,42.44,42.45,41300.0,39.4291,39.4291,39.2258,39.235,41300.0
2015-01-06 11:40:00,42.44,42.46,42.42,42.44,24000.0,39.2258,39.2443,39.2073,39.2258,24000.0
2015-01-06 11:45:00,42.44,42.62,42.44,42.59,100900.0,39.2258,39.3921,39.2258,39.3644,100900.0
2015-01-06 11:50:00,42.59,42.76,42.59,42.7,95000.0,39.3644,39.5215,39.3644,39.4661,95000.0
2015-01-06 11:55:00,42.7,42.8,42.69,42.74,53800.0,39.4661,39.5585,39.4568,39.5031,53800.0
2015-01-06 12:00:00,42.74,42.76,42.58,42.65,116400.0,39.5031,39.5215,39.3552,39.4199,116400.0
2015-01-06 12:05:00,42.65,42.71,42.58,42.65,73100.0,39.4199,39.4753,39.3552,39.4199,73100.0
2015-01-06 12:10:00,42.65,42.7,42.61,42.64,49600.0,39.4199,39.4661,39.3829,39.4106,49600.0
2015-01-06 12:15:00,42.62,42.62,42.5,42.51,19800.0,39.3921,39.3921,39.2812,39.2905,19800.0
2015-01-06 12:20:00,42.5,42.52,42.44,42.5,141500.0,39.2812,39.2997,39.2258,39.2812,141500.0
2015-01-06 12:25:00,42.49,42.68,42.48,42.62,97400.0,39.272,39.4476,39.2627,39.3921,97400.0
2015-01-06 12:30:00,42.61,42.67,42.6,42.63,47400.0,39.3829,39.4384,39.3737,39.4014,47400.0
2015-01-06 12:35:00,42.62,42.71,42.61,42.71,30800.0,39.3921,39.4753,39.3829,39.4753,30800.0
2015-01-06 12:40:00,42.72,42.72,42.6,42.61,12800.0,39.4846,39.4846,39.3737,39.3829,12800.0
2015-01-06 12:45:00,42.6,42.6,42.49,42.55,20400.0,39.3737,39.3737,39.272,39.3274,20400.0
2015-01-06 12:50:00,42.54,42.56,42.48,42.52,16300.0,39.3182,39.3367,39.2627,39.2997,16300.0
2015-01-06 12:55:00,42.52,42.56,42.52,42.55,30000.0,39.2997,39.3367,39.2997,39.3274,30000.0
2015-01-06 13:00:00,42.55,42.56,42.45,42.45,23900.0,39.3274,39.3367,39.235,39.235,23900.0
2015-01-06 13:05:00,42.45,42.49,42.39,42.41,42800.0,39.235,39.272,39.1796,39.1981,42800.0
2015-01-06 13:10:00,42.4,42.5,42.29,42.49,104100.0,39.1888,39.2812,39.0871,39.272,104100.0
2015-01-06 13:15:00,42.49,42.5,42.43,42.44,20700.0,39.272,39.2812,39.2165,39.2258,20700.0
2015-01-06 13:20:00,42.45,42.46,42.41,42.41,12700.0,39.235,39.2443,39.1981,39.1981,12700.0
2015-01-06 13:25:00,42.41,42.51,42.39,42.49,19100.0,39.1981,39.2905,39.1796,39.272,19100.0
2015-01-06 13:30:00,42.47,42.53,42.47,42.51,15400.0,39.2535,39.309,39.2535,39.2905,15400.0
2015-01-06 13:35:00,42.51,42.62,42.5,42.6,16300.0,39.2905,39.3921,39.2812,39.3737,16300.0
2015-01-06 13:40:00,42.6,42.63,42.56,42.6,33900.0,39.3737,39.4014,39.3367,39.3737,33900.0
2015-01-06 13:45:00,42.6,42.63,42.57,42.61,53300.0,39.3737,39.4014,39.3459,39.3829,53300.0
2015-01-06 13:50:00,42.61,42.64,42.59,42.59,58000.0,39.3829,39.4106,39.3644,39.3644,58000.0
2015-01-06 13:55:00,42.58,42.63,42.54,42.62,86100.0,39.3552,39.4014,39.3182,39.3921,86100.0
2015-01-06 14:00:00,42.63,42.68,42.59,42.65,19300.0,39.4014,39.4476,39.3644,39.4199,19300.0
2015-01-06 14:05:00,42.64,42.64,42.5,42.51,27000.0,39.4106,39.4106,39.2812,39.2905,27000.0
2015-01-06 14:10:00,42.5,42.5,42.38,42.38,29000.0,39.2812,39.2812,39.1703,39.1703,29000.0
2015-01-06 14:15:00,42.38,42.43,42.37,42.41,18900.0,39.1703,39.2165,39.1611,39.1981,18900.0
2015-01-06 14:20:00,42.41,42.47,42.4,42.42,25000.0,39.1981,39.2535,39.1888,39.2073,25000.0
2015-01-06 14:25:00,42.43,42.45,42.39,42.44,26200.0,39.2165,39.235,39.1796,39.2258,26200.0
2015-01-06 14:30:00,42.44,42.55,42.44,42.48,54000.0,39.2258,39.3274,39.2258,39.2627,54000.0
2015-01-06 14:35:00,42.48,42.61,42.47,42.59,31500.0,39.2627,39.3829,39.2535,39.3644,31500.0
2015-01-06 14:40:00,42.59,42.72,42.57,42.7,24500.0,39.3644,39.4846,39.3459,39.4661,24500.0
2015-01-06 14:45:00,42.71,42.8,42.68,42.79,36600.0,39.4753,39.5585,39.4476,39.5493,36600.0
2015-01-06 14:50:00,42.79,42.82,42.77,42.82,62500.0,39.5493,39.577,39.5308,39.577,62500.0
2015-01-06 14:55:00,42.81,42.81,42.69,42.71,23500.0,39.5678,39.5678,39.4568,39.4753,23500.0
2015-01-06 15:00:00,42.7,42.71,42.63,42.66,31700.0,39.4661,39.4753,39.4014,39.4291,31700.0
2015-01-06 15:05:00,42.66,42.7,42.57,42.59,22900.0,39.4291,39.4661,39.3459,39.3644,22900.0
2015-01-06 15:10:00,42.59,42.69,42.56,42.64,22900.0,39.3644,39.4568,39.3367,39.4106,22900.0
2015-01-06 15:15:00,42.64,42.72,42.63,42.7,38500.0,39.4106,39.4846,39.4014,39.4661,38500.0
2015-01-06 15:20:00,42.71,42.82,42.67,42.73,27700.0,39.4753,39.577,39.4384,39.4938,27700.0
2015-01-06 15:25:00,42.72,42.89,42.69,42.89,45300.0,39.4846,39.6417,39.4568,39.6417,45300.0
2015-01-06 15:30:00,42.9,42.9,42.81,42.82,43600.0,39.6509,39.6509,39.5678,39.577,43600.0
2015-01-06 15:35:00,42.82,42.84,42.78,42.8,58500.0,39.577,39.5955,39.54,39.5585,58500.0
2015-01-06 15:40:00,42.81,42.89,42.77,42.88,59900.0,39.5678,39.6417,39.5308,39.6325,59900.0
2015-01-06 15:45:00,42.87,42.88,42.79,42.83,98800.0,39.6232,39.6325,39.5493,39.5862,98800.0
2015-01-06 15:50:00,42.83,42.86,42.74,42.78,114500.0,39.5862,39.614,39.5031,39.54,114500.0
2015-01-06 15:55:00,42.77,42.78,42.6,42.63,152300.0,39.5308,39.54,39.3737,39.4014,152300.0
2015-01-07 09:30:00,43.0,43.45,42.98,43.44,66900.0,39.7434,40.1593,39.7249,40.15,66900.0
2015-01-07 09:35:00,43.4,43.49,43.3,43.3,26200.0,40.1131,40.1963,40.0206,40.0206,26200.0
2015-01-07 09:40:00,43.34,43.48,43.29,43.47,15200.0,40.0576,40.187,40.0114,40.1778,15200.0
2015-01-07 09:45:00,43.43,43.46,43.33,43.41,15600.0,40.1408,40.1685,40.0484,40.1223,15600.0
2015-01-07 09:50:00,43.41,43.5,43.36,43.42,116000.0,40.1223,40.2055,40.0761,40.1316,116000.0
2015-01-07 09:55:00,43.41,43.42,43.3,43.38,7900.0,40.1223,40.1316,40.0206,40.0946,7900.0
2015-01-07 10:00:00,43.36,43.44,43.3,43.35,31400.0,40.0761,40.15,40.0206,40.0669,31400.0
2015-01-07 10:05:00,43.36,43.39,43.35,43.37,19800.0,40.0761,40.1038,40.0669,40.0853,19800.0
2015-01-07 10:10:00,43.37,43.38,43.31,43.34,21400.0,40.0853,40.0946,40.0299,40.0576,21400.0
2015-01-07 10:15:00,43.32,43.35,43.32,43.34,12200.0,40.0391,40.0669,40.0391,40.0576,12200.0
2015-01-07 10:20:00,43.35,43.36,43.23,43.24,32300.0,40.0669,40.0761,39.9559,39.9652,32300.0
2015-01-07 10:25:00,43.24,43.3,43.21,43.28,12100.0,39.9652,40.0206,39.9375,40.0022,12100.0
2015-01-07 10:30:00,43.24,43.26,43.19,43.23,15300.0,39.9652,39.9837,39.919,39.9559,15300.0
2015-01-07 10:35:00,43.23,43.26,43.17,43.2,32200.0,39.9559,39.9837,39.9005,39.9282,32200.0
2015-01-07 10:40:00,43.21,43.21,43.13,43.18,11700.0,39.9375,39.9375,39.8635,39.9097,11700.0
2015-01-07 10:45:00,43.19,43.35,43.19,43.31,19700.0,39.919,40.0669,39.919,40.0299,19700.0
2015-01-07 10:50:00,43.31,43.37,43.31,43.35,17600.0,40.0299,40.0853,40.0299,40.0669,17600.0
2015-01-07 10:55:00,43.35,43.35,43.25,43.3,36400.0,40.0669,40.0669,39.9744,40.0206,36400.0
2015-01-07 11:00:00,43.29,43.31,43.23,43.25,11600.0,40.0114,40.0299,39.9559,39.9744,11600.0
2015-01-07 11:05:00,43.25,43.26,43.19,43.21,9200.0,39.9744,39.9837,39.919,39.9375,9200.0
2015-01-07 11:10:00,43.21,43.35,43.2,43.26,17600.0,39.9375,40.0669,39.9282,39.9837,17600.0
2015-01-07 11:15:00,43.27,43.38,43.25,43.32,10400.0,39.9929,40.0946,39.9744,40.0391,10400.0
2015-01-07 11:20:00,43.3,43.32,43.27,43.3,20600.0,40.0206,40.0391,39.9929,40.0206,20600.0
2015-01-07 11:25:00,43.3,43.3,43.23,43.3,23500.0,40.0206,40.0206,39.9559,40.0206,23500.0
2015-01-07 11:30:00,43.3,43.33,43.28,43.32,22500.0,40.0206,40.0484,40.0022,40.0391,22500.0
2015-01-07 11:35:00,43.31,43.32,43.27,43.28,12600.0,40.0299,40.0391,39.9929,40.0022,12600.0
2015-01-07 11:40:00,43.27,43.36,43.26,43.36,18700.0,39.9929,40.0761,39.9837,40.0761,18700.0
2015-01-07 11:45:00,43.37,43.38,43.31,43.36,14200.0,40.0853,40.0946,40.0299,40.0761,14200.0
2015-01-07 11:50:00,43.36,43.44,43.33,43.44,21900.0,40.0761,40.15,40.0484,40.15,21900.0
2015-01-07 11:55:00,43.45,43.48,43.36,43.39,134300.0,40.1593,40.187,40.0761,40.1038,134300.0
2015-01-07 12:00:00,43.4,43.52,43.37,43.41,114400.0,40.1131,40.224,40.0853,40.1223,114400.0
2015-01-07 12:05:00,43.42,43.49,43.37,43.44,21100.0,40.1316,40.1963,40.0853,40.15,21100.0
2015-01-07 12:10:00,43.43,43.43,43.38,43.39,16100.0,40.1408,40.1408,40.0946,40.1038,16100.0
2015-01-07 12:15:00,43.38,43.41,43.38,43.41,14500.0,40.0946,40.1223,40.0946,40.1223,14500.0
2015-01-07 12:20:00,43.41,43.44,43.39,43.41,24600.0,40.1223,40.15,40.1038,40.1223,24600.0
2015-01-07 12:25:00,43.41,43.44,43.39,43.41,24700.0,40.1223,40.15,40.1038,40.1223,24700.0
2015-01-07 12:30:00,43.41,43.43,43.35,43.35,16900.0,40.1223,40.1408,40.0669,40.0669,16900.0
2015-01-07 12:35:00,43.36,43.4,43.35,43.39,20600.0,40.0761,40.1131,40.0669,40.1038,20600.0
2015-01-07 12:40:00,43.38,43.38,43.33,43.33,4800.0,40.0946,40.0946,40.0484,40.0484,4800.0
2015-01-07 12:45:00,43.33,43.33,43.27,43.28,7600.0,40.0484,40.0484,39.9929,40.0022,7600.0
2015-01-07 12:50:00,43.27,43.32,43.27,43.3,8800.0,39.9929,40.0391,39.9929,40.0206,8800.0
2015-01-07 12:55:00,43.29,43.32,43.27,43.27,7800.0,40.0114,40.0391,39.9929,39.9929,7800.0
2015-01-07 13:00:00,43.28,43.36,43.28,43.34,8500.0,40.0022,40.0761,40.0022,40.0576,8500.0
2015-01-07 13:05:00,43.33,43.38,43.31,43.34,8200.0,40.0484,40.0946,40.0299,40.0576,8200.0
2015-01-07 13:10:00,43.33,43.38,43.33,43.36,14400.0,40.0484,40.0946,40.0484,40.0761,14400.0
2015-01-07 13:15:00,43.35,43.35,43.3,43.3,11500.0,40.0669,40.0669,40.0206,40.0206,11500.0
2015-01-07 13:20:00,43.29,43.3,43.23,43.26,7500.0,40.0114,40.0206,39.9559,39.9837,7500.0
2015-01-07 13:25:00,43.25,43.3,43.23,43.3,6400.0,39.9744,40.0206,39.9559,40.0206,6400.0
2015-01-07 13:30:00,43.28,43.31,43.27,43.31,11600.0,40.0022,40.0299,39.9929,40.0299,11600.0
2015-01-07 13:35:00,43.31,43.31,43.22,43.24,37300.0,40.0299,40.0299,39.9467,39.9652,37300.0
2015-01-07 13:40:00,43.24,43.27,43.24,43.25,8400.0,39.9652,39.9929,39.9652,39.9744,8400.0
2015-01-07 13:45:00,43.24,43.32,43.23,43.32,11600.0,39.9652,40.0391,39.9559,40.0391,11600.0
2015-01-07 13:50:00,43.32,43.32,43.28,43.28,4600.0,40.0391,40.0391,40.0022,40.0022,4600.0
2015-01-07 13:55:00,43.28,43.29,43.24,43.25,18600.0,40.0022,40.0114,39.9652,39.9744,18600.0
2015-01-07 14:00:00,43.25,43.3,43.2,43.29,33500.0,39.9744,40.0206,39.9282,40.0114,33500.0
2015-01-07 14:05:00,43.3,43.3,43.15,43.27,49400.0,40.0206,40.0206,39.882,39.9929,49400.0
2015-01-07 14:10:00,43.28,43.32,43.24,43.26,11200.0,40.0022,40.0391,39.9652,39.9837,11200.0
2015-01-07 14:15:00,43.25,43.28,43.21,43.21,111400.0,39.9744,40.0022,39.9375,39.9375,111400.0
2015-01-07 14:20:00,43.21,43.28,43.19,43.23,23000.0,39.9375,40.0022,39.919,39.9559,23000.0
2015-01-07 14:25:00,43.23,43.29,43.22,43.28,114800.0,39.9559,40.0114,39.9467,40.0022,114800.0
2015-01-07 14:30:00,43.27,43.39,43.27,43.38,22100.0,39.9929,40.1038,39.9929,40.0946,22100.0
2015-01-07 14:35:00,43.38,43.42,43.37,43.42,19400.0,40.0946,40.1316,40.0853,40.1316,19400.0
2015-01-07 14:40:00,43.42,43.46,43.4,43.46,18000.0,40.1316,40.1685,40.1131,40.1685,18000.0
2015-01-07 14:45:00,43.44,43.52,43.43,43.51,14100.0,40.15,40.224,40.1408,40.2147,14100.0
2015-01-07 14:50:00,43.52,43.52,43.45,43.5,18800.0,40.224,40.224,40.1593,40.2055,18800.0
2015-01-07 14:55:00,43.5,43.52,43.47,43.48,20500.0,40.2055,40.224,40.1778,40.187,20500.0
2015-01-07 15:00:00,43.48,43.5,43.45,43.45,14100.0,40.187,40.2055,40.1593,40.1593,14100.0
2015-01-07 15:05:00,43.44,43.56,43.44,43.54,19200.0,40.15,40.261,40.15,40.2425,19200.0
2015-01-07 15:10:00,43.55,43.55,43.47,43.48,10300.0,40.2517,40.2517,40.1778,40.187,10300.0
2015-01-07 15:15:00,43.48,43.48,43.41,43.47,27800.0,40.187,40.187,40.1223,40.1778,27800.0
2015-01-07 15:20:00,43.46,43.47,43.42,43.46,24900.0,40.1685,40.1778,40.1316,40.1685,24900.0
2015-01-07 15:25:00,43.46,43.48,43.4,43.47,25200.0,40.1685,40.187,40.1131,40.1778,25200.0
2015-01-07 15:30:00,43.46,43.48,43.4,43.44,21700.0,40.1685,40.187,40.1131,40.15,21700.0
2015-01-07 15:35:00,43.43,43.45,43.41,43.45,30500.0,40.1408,40.1593,40.1223,40.1593,30500.0
2015-01-07 15:40:00,43.46,43.47,43.43,43.45,21900.0,40.1685,40.1778,40.1408,40.1593,21900.0
2015-01-07 15:45:00,43.46,43.52,43.43,43.46,62900.0,40.1685,40.224,40.1408,40.1685,62900.0
2015-01-07 15:50:00,43.47,43.5,43.41,43.45,57900.0,40.1778,40.2055,40.1223,40.1593,57900.0
2015-01-07 15:55:00,43.45,43.51,43.42,43.51,130400.0,40.1593,40.2147,40.1316,40.2147,130400.0
2015-01-08 09:30:00,44.75,44.87,44.41,44.69,118500.0,41.3608,41.4717,41.0466,41.3054,118500.0
2015-01-08 09:35:00,44.64,44.76,44.34,44.68,54700.0,41.2592,41.3701,40.9819,41.2961,54700.0
2015-01-08 09:40:00,44.71,44.73,44.54,44.62,50100.0,41.3239,41.3423,41.1667,41.2407,50100.0
2015-01-08 09:45:00,44.57,44.6,44.45,44.46,37300.0,41.1945,41.2222,41.0835,41.0928,37300.0
2015-01-08 09:50:00,44.42,44.48,44.37,44.38,21800.0,41.0558,41.1113,41.0096,41.0189,21800.0
2015-01-08 09:55:00,44.4,44.42,44.29,44.4,33100.0,41.0373,41.0558,40.9357,41.0373,33100.0
2015-01-08 10:00:00,44.41,44.41,44.29,44.31,17400.0,41.0466,41.0466,40.9357,40.9542,17400.0
2015-01-08 10:05:00,44.31,44.4,44.3,44.4,12500.0,40.9542,41.0373,40.9449,41.0373,12500.0
2015-01-08 10:10:00,44.39,44.41,44.37,44.4,16700.0,41.0281,41.0466,41.0096,41.0373,16700.0
2015-01-08 10:15:00,44.4,44.41,44.29,44.37,44800.0,41.0373,41.0466,40.9357,41.0096,44800.0
2015-01-08 10:20:00,44.38,44.64,44.37,44.62,41200.0,41.0189,41.2592,41.0096,41.2407,41200.0
2015-01-08 10:25:00,44.63,44.66,44.57,44.58,16200.0,41.2499,41.2776,41.1945,41.2037,16200.0
2015-01-08 10:30:00,44.57,44.58,44.48,44.52,15000.0,41.1945,41.2037,41.1113,41.1482,15000.0
2015-01-08 10:35:00,44.51,44.56,44.49,44.54,12000.0,41.139,41.1852,41.1205,41.1667,12000.0
2015-01-08 10:40:00,44.56,44.57,44.5,44.55,20100.0,41.1852,41.1945,41.1298,41.176,20100.0
2015-01-08 10:45:00,44.54,44.66,44.53,44.65,47900.0,41.1667,41.2776,41.1575,41.2684,47900.0
2015-01-08 10:50:00,44.63,44.65,44.49,44.54,13000.0,41.2499,41.2684,41.1205,41.1667,13000.0
2015-01-08 10:55:00,44.54,44.61,44.48,44.6,27100.0,41.1667,41.2314,41.1113,41.2222,27100.0
2015-01-08 11:00:00,44.62,44.65,44.56,44.56,18600.0,41.2407,41.2684,41.1852,41.1852,18600.0
2015-01-08 11:05:00,44.58,44.65,44.57,44.58,13600.0,41.2037,41.2684,41.1945,41.2037,13600.0
2015-01-08 11:10:00,44.57,44.58,44.55,44.57,16800.0,41.1945,41.2037,41.176,41.1945,16800.0
2015-01-08 11:15:00,44.57,44.61,44.55,44.59,35700.0,41.1945,41.2314,41.176,41.2129,35700.0
2015-01-08 11:20:00,44.58,44.63,44.58,44.6,25000.0,41.2037,41.2499,41.2037,41.2222,25000.0
2015-01-08 11:25:00,44.6,44.61,44.54,44.56,22800.0,41.2222,41.2314,41.1667,41.1852,22800.0
2015-01-08 11:30:00,44.56,44.57,44.55,44.56,41200.0,41.1852,41.1945,41.176,41.1852,41200.0
2015-01-08 11:35:00,44.56,44.58,44.52,44.54,20100.0,41.1852,41.2037,41.1482,41.1667,20100.0
2015-01-08 11:40:00,44.54,44.54,44.48,44.49,18500.0,41.1667,41.1667,41.1113,41.1205,18500.0
2015-01-08 11:45:00,44.48,44.48,44.38,44.38,38800.0,41.1113,41.1113,41.0189,41.0189,38800.0
2015-01-08 11:50:00,44.39,44.45,44.35,44.44,24600.0,41.0281,41.0835,40.9911,41.0743,24600.0
2015-01-08 11:55:00,44.45,44.46,44.43,44.44,17500.0,41.0835,41.0928,41.0651,41.0743,17500.0
2015-01-08 12:00:00,44.44,44.44,44.34,44.36,36400.0,41.0743,41.0743,40.9819,41.0004,36400.0
2015-01-08 12:05:00,44.36,44.37,44.32,44.36,51400.0,41.0004,41.0096,40.9634,41.0004,51400.0
2015-01-08 12:10:00,44.36,44.36,44.31,44.33,23600.0,41.0004,41.0004,40.9542,40.9726,23600.0
2015-01-08 12:15:00,44.33,44.33,44.3,44.3,7800.0,40.9726,40.9726,40.9449,40.9449,7800.0
2015-01-08 12:20:00,44.3,44.31,44.23,44.25,33800.0,40.9449,40.9542,40.8802,40.8987,33800.0
2015-01-08 12:25:00,44.23,44.24,44.19,44.21,31100.0,40.8802,40.8895,40.8432,40.8617,31100.0
2015-01-08 12:30:00,44.22,44.24,44.2,44.23,17200.0,40.871,40.8895,40.8525,40.8802,17200.0
2015-01-08 12:35:00,44.24,44.24,44.19,44.21,24500.0,40.8895,40.8895,40.8432,40.8617,24500.0
2015-01-08 12:40:00,44.21,44.21,44.17,44.18,24200.0,40.8617,40.8617,40.8248,40.834,24200.0
2015-01-08 12:45:00,44.18,44.18,44.12,44.15,59900.0,40.834,40.834,40.7785,40.8063,59900.0
2015-01-08 12:50:00,44.15,44.17,44.13,44.16,22500.0,40.8063,40.8248,40.7878,40.8155,22500.0
2015-01-08 12:55:00,44.17,44.2,44.14,44.16,28300.0,40.8248,40.8525,40.797,40.8155,28300.0
2015-01-08 13:00:00,44.17,44.18,44.13,44.16,25600.0,40.8248,40.834,40.7878,40.8155,25600.0
2015-01-08 13:05:00,44.16,44.17,44.15,44.15,41700.0,40.8155,40.8248,40.8063,40.8063,41700.0
2015-01-08 13:10:00,44.15,44.16,44.13,44.14,20300.0,40.8063,40.8155,40.7878,40.797,20300.0
2015-01-08 13:15:00,44.14,44.16,44.12,44.13,22300.0,40.797,40.8155,40.7785,40.7878,22300.0
2015-01-08 13:20:00,44.13,44.13,44.08,44.09,26700.0,40.7878,40.7878,40.7416,40.7508,26700.0
2015-01-08 13:25:00,44.09,44.12,44.07,44.09,32400.0,40.7508,40.7785,40.7323,40.7508,32400.0
2015-01-08 13:30:00,44.1,44.1,44.01,44.05,70100.0,40.7601,40.7601,40.6769,40.7138,70100.0
2015-01-08 13:35:00,44.05,44.07,44.03,44.07,96800.0,40.7138,40.7323,40.6954,40.7323,96800.0
2015-01-08 13:40:00,44.06,44.08,44.03,44.04,67100.0,40.7231,40.7416,40.6954,40.7046,67100.0
2015-01-08 13:45:00,44.05,44.05,44.0,44.0,34600.0,40.7138,40.7138,40.6676,40.6676,34600.0
2015-01-08 13:50:00,44.0,44.08,44.0,44.05,19900.0,40.6676,40.7416,40.6676,40.7138,19900.0
2015-01-08 13:55:00,44.05,44.08,44.03,44.07,45200.0,40.7138,40.7416,40.6954,40.7323,45200.0
2015-01-08 14:00:00,44.08,44.11,44.06,44.1,25300.0,40.7416,40.7693,40.7231,40.7601,25300.0
2015-01-08 14:05:00,44.11,44.11,44.08,44.09,21200.0,40.7693,40.7693,40.7416,40.7508,21200.0
2015-01-08 14:10:00,44.1,44.1,44.02,44.02,22500.0,40.7601,40.7601,40.6861,40.6861,22500.0
2015-01-08 14:15:00,44.02,44.09,44.02,44.09,24000.0,40.6861,40.7508,40.6861,40.7508,24000.0
2015-01-08 14:20:00,44.1,44.17,44.1,44.15,17300.0,40.7601,40.8248,40.7601,40.8063,17300.0
2015-01-08 14:25:00,44.15,44.15,44.13,44.15,15500.0,40.8063,40.8063,40.7878,40.8063,15500.0
2015-01-08 14:30:00,44.15,44.17,44.14,44.16,35400.0,40.8063,40.8248,40.797,40.8155,35400.0
2015-01-08 14:35:00,44.16,44.18,44.11,44.12,39200.0,40.8155,40.834,40.7693,40.7785,39200.0
2015-01-08 14:40:00,44.12,44.15,44.09,44.1,31600.0,40.7785,40.8063,40.7508,40.7601,31600.0
2015-01-08 14:45:00,44.1,44.13,44.1,44.12,18000.0,40.7601,40.7878,40.7601,40.7785,18000.0
2015-01-08 14:50:00,44.13,44.13,44.07,44.09,33100.0,40.7878,40.7878,40.7323,40.7508,33100.0
2015-01-08 14:55:00,44.09,44.1,44.08,44.09,22800.0,40.7508,40.7601,40.7416,40.7508,22800.0
2015-01-08 15:00:00,44.09,44.17,44.08,44.17,31900.0,40.7508,40.8248,40.7416,40.8248,31900.0
2015-01-08 15:05:00,44.16,44.19,44.13,44.18,26500.0,40.8155,40.8432,40.7878,40.834,26500.0
2015-01-08 15:10:00,44.18,44.22,44.16,44.22,29600.0,40.834,40.871,40.8155,40.871,29600.0
2015-01-08 15:15:00,44.22,44.25,44.19,44.23,45900.0,40.871,40.8987,40.8432,40.8802,45900.0
2015-01-08 15:20:00,44.23,44.25,44.2,44.23,24100.0,40.8802,40.8987,40.8525,40.8802,24100.0
2015-01-08 15:25:00,44.23,44.24,44.19,44.2,41500.0,40.8802,40.8895,40.8432,40.8525,41500.0
2015-01-08 15:30:00,44.2,44.2,44.15,44.19,38500.0,40.8525,40.8525,40.8063,40.8432,38500.0
2015-01-08 15:35:00,44.2,44.2,44.13,44.15,46200.0,40.8525,40.8525,40.7878,40.8063,46200.0
2015-01-08 15:40:00,44.16,44.16,44.08,44.08,35400.0,40.8155,40.8155,40.7416,40.7416,35400.0
2015-01-08 15:45:00,44.09,44.14,44.08,44.09,84700.0,40.7508,40.797,40.7416,40.7508,84700.0
2015-01-08 15:50:00,44.09,44.12,44.07,44.12,91800.0,40.7508,40.7785,40.7323,40.7785,91800.0
2015-01-08 15:55:00,44.12,44.19,44.12,44.18,121900.0,40.7785,40.8432,40.7785,40.834,121900.0
2015-01-09 09:30:00,44.06,44.2,44.04,44.09,44600.0,40.7231,40.8525,40.7046,40.7508,44600.0
2015-01-09 09:35:00,44.09,44.22,44.0,44.22,17300.0,40.7508,40.871,40.6676,40.871,17300.0
2015-01-09 09:40:00,44.28,44.28,44.12,44.19,11200.0,40.9264,40.9264,40.7785,40.8432,11200.0
2015-01-09 09:45:00,44.19,44.2,43.85,43.98,52300.0,40.8432,40.8525,40.529,40.6491,52300.0
2015-01-09 09:50:00,43.98,44.12,43.97,44.06,14300.0,40.6491,40.7785,40.6399,40.7231,14300.0
2015-01-09 09:55:00,44.06,44.07,43.98,44.02,21600.0,40.7231,40.7323,40.6491,40.6861,21600.0
2015-01-09 10:00:00,44.01,44.08,43.94,44.03,41300.0,40.6769,40.7416,40.6122,40.6954,41300.0
2015-01-09 10:05:00,44.03,44.08,43.97,44.08,23000.0,40.6954,40.7416,40.6399,40.7416,23000.0
2015-01-09 10:10:00,44.08,44.17,44.07,44.12,23400.0,40.7416,40.8248,40.7323,40.7785,23400.0
2015-01-09 10:15:00,44.13,44.13,44.02,44.03,16100.0,40.7878,40.7878,40.6861,40.6954,16100.0
2015-01-09 10:20:00,44.03,44.06,43.93,43.93,19300.0,40.6954,40.7231,40.6029,40.6029,19300.0
2015-01-09 10:25:00,43.94,43.96,43.83,43.88,21600.0,40.6122,40.6307,40.5105,40.5567,21600.0
2015-01-09 10:30:00,43.88,43.88,43.79,43.83,12000.0,40.5567,40.5567,40.4735,40.5105,12000.0
2015-01-09 10:35:00,43.84,43.94,43.81,43.87,14300.0,40.5197,40.6122,40.492,40.5475,14300.0
2015-01-09 10:40:00,43.86,43.87,43.78,43.84,18900.0,40.5382,40.5475,40.4643,40.5197,18900.0
2015-01-09 10:45:00,43.85,43.9,43.82,43.86,10700.0,40.529,40.5752,40.5013,40.5382,10700.0
2015-01-09 10:50:00,43.85,43.92,43.82,43.85,9900.0,40.529,40.5937,40.5013,40.529,9900.0
2015-01-09 10:55:00,43.85,43.91,43.83,43.9,7600.0,40.529,40.5844,40.5105,40.5752,7600.0
2015-01-09 11:00:00,43.9,43.9,43.75,43.79,31700.0,40.5752,40.5752,40.4366,40.4735,31700.0
2015-01-09 11:05:00,43.79,43.82,43.72,43.72,23800.0,40.4735,40.5013,40.4088,40.4088,23800.0
2015-01-09 11:10:00,43.71,43.81,43.68,43.77,75100.0,40.3996,40.492,40.3719,40.4551,75100.0
2015-01-09 11:15:00,43.76,43.78,43.73,43.76,9600.0,40.4458,40.4643,40.4181,40.4458,9600.0
2015-01-09 11:20:00,43.76,43.79,43.72,43.78,16500.0,40.4458,40.4735,40.4088,40.4643,16500.0
2015-01-09 11:25:00,43.79,43.83,43.79,43.82,17200.0,40.4735,40.5105,40.4735,40.5013,17200.0
2015-01-09 11:30:00,43.82,43.93,43.79,43.92,21800.0,40.5013,40.6029,40.4735,40.5937,21800.0
2015-01-09 11:35:00,43.92,44.03,43.91,44.01,18500.0,40.5937,40.6954,40.5844,40.6769,18500.0
2015-01-09 11:40:00,44.03,44.1,44.01,44.1,21700.0,40.6954,40.7601,40.6769,40.7601,21700.0
2015-01-09 11:45:00,44.09,44.1,44.04,44.08,19900.0,40.7508,40.7601,40.7046,40.7416,19900.0
2015-01-09 11:50:00,44.08,44.12,44.05,44.11,121300.0,40.7416,40.7785,40.7138,40.7693,121300.0
2015-01-09 11:55:00,44.11,44.12,44.06,44.11,21000.0,40.7693,40.7785,40.7231,40.7693,21000.0
2015-01-09 12:00:00,44.11,44.17,44.09,44.17,15800.0,40.7693,40.8248,40.7508,40.8248,15800.0
2015-01-09 12:05:00,44.17,44.25,44.15,44.18,17300.0,40.8248,40.8987,40.8063,40.834,17300.0
2015-01-09 12:10:00,44.18,44.18,44.12,44.12,21500.0,40.834,40.834,40.7785,40.7785,21500.0
2015-01-09 12:15:00,44.13,44.17,44.12,44.15,19000.0,40.7878,40.8248,40.7785,40.8063,19000.0
2015-01-09 12:20:00,44.13,44.15,44.11,44.12,13400.0,40.7878,40.8063,40.7693,40.7785,13400.0
2015-01-09 12:25:00,44.13,44.15,44.05,44.06,20900.0,40.7878,40.8063,40.7138,40.7231,20900.0
2015-01-09 12:30:00,44.07,44.08,43.98,43.99,33000.0,40.7323,40.7416,40.6491,40.6584,33000.0
2015-01-09 12:35:00,43.98,44.03,43.98,43.99,23600.0,40.6491,40.6954,40.6491,40.6584,23600.0
2015-01-09 12:40:00,44.0,44.01,43.95,43.95,30100.0,40.6676,40.6769,40.6214,40.6214,30100.0
2015-01-09 12:45:00,43.96,44.02,43.96,43.99,16900.0,40.6307,40.6861,40.6307,40.6584,16900.0
2015-01-09 12:50:00,44.0,44.0,43.94,43.99,19400.0,40.6676,40.6676,40.6122,40.6584,19400.0
2015-01-09 12:55:00,43.99,43.99,43.94,43.95,9400.0,40.6584,40.6584,40.6122,40.6214,9400.0
2015-01-09 13:00:00,43.96,43.96,43.92,43.95,14600.0,40.6307,40.6307,40.5937,40.6214,14600.0
2015-01-09 13:05:00,43.95,44.03,43.94,43.98,14200.0,40.6214,40.6954,40.6122,40.6491,14200.0
2015-01-09 13:10:00,43.99,44.09,43.98,44.09,16800.0,40.6584,40.7508,40.6491,40.7508,16800.0
2015-01-09 13:15:00,44.1,44.11,44.05,44.09,14400.0,40.7601,40.7693,40.7138,40.7508,14400.0
2015-01-09 13:20:00,44.1,44.12,44.01,44.05,19000.0,40.7601,40.7785,40.6769,40.7138,19000.0
2015-01-09 13:25:00,44.06,44.12,44.05,44.1,11400.0,40.7231,40.7785,40.7138,40.7601,11400.0
2015-01-09 13:30:00,44.1,44.21,44.09,44.21,27000.0,40.7601,40.8617,40.7508,40.8617,27000.0
2015-01-09 13:35:00,44.2,44.23,44.17,44.18,16100.0,40.8525,40.8802,40.8248,40.834,16100.0
2015-01-09 13:40:00,44.18,44.19,44.12,44.13,12400.0,40.834,40.8432,40.7785,40.7878,12400.0
2015-01-09 13:45:00,44.14,44.18,44.12,44.14,20300.0,40.797,40.834,40.7785,40.797,20300.0
2015-01-09 13:50:00,44.14,44.2,44.13,44.19,20400.0,40.797,40.8525,40.7878,40.8432,20400.0
2015-01-09 13:55:00,44.18,44.18,44.11,44.12,15300.0,40.834,40.834,40.7693,40.7785,15300.0
2015-01-09 14:00:00,44.12,44.12,44.06,44.09,27300.0,40.7785,40.7785,40.7231,40.7508,27300.0
2015-01-09 14:05:00,44.09,44.1,44.03,44.1,24800.0,40.7508,40.7601,40.6954,40.7601,24800.0
2015-01-09 14:10:00,44.11,44.14,44.08,44.08,21100.0,40.7693,40.797,40.7416,40.7416,21100.0
2015-01-09 14:15:00,44.08,44.13,44.06,44.13,14600.0,40.7416,40.7878,40.7231,40.7878,14600.0
2015-01-09 14:20:00,44.13,44.18,44.11,44.17,22100.0,40.7878,40.834,40.7693,40.8248,22100.0
2015-01-09 14:25:00,44.16,44.18,44.13,44.15,11100.0,40.8155,40.834,40.7878,40.8063,11100.0
2015-01-09 14:30:00,44.15,44.16,44.12,44.12,28200.0,40.8063,40.8155,40.7785,40.7785,28200.0
2015-01-09 14:35:00,44.12,44.24,44.12,44.24,28100.0,40.7785,40.8895,40.7785,40.8895,28100.0
2015-01-09 14:40:00,44.25,44.28,44.22,44.25,25600.0,40.8987,40.9264,40.871,40.8987,25600.0
2015-01-09 14:45:00,44.25,44.26,44.14,44.15,32700.0,40.8987,40.9079,40.797,40.8063,32700.0
2015-01-09 14:50:00,44.15,44.25,44.12,44.24,41800.0,40.8063,40.8987,40.7785,40.8895,41800.0
2015-01-09 14:55:00,44.23,44.25,44.21,44.24,14500.0,40.8802,40.8987,40.8617,40.8895,14500.0
2015-01-09 15:00:00,44.24,44.28,44.23,44.27,24400.0,40.8895,40.9264,40.8802,40.9172,24400.0
2015-01-09 15:05:00,44.27,44.33,44.25,44.31,26700.0,40.9172,40.9726,40.8987,40.9542,26700.0
2015-01-09 15:10:00,44.32,44.41,44.31,44.4,41500.0,40.9634,41.0466,40.9542,41.0373,41500.0
2015-01-09 15:15:00,44.4,44.44,44.4,44.42,63100.0,41.0373,41.0743,41.0373,41.0558,63100.0
2015-01-09 15:20:00,44.42,44.43,44.41,44.42,51700.0,41.0558,41.0651,41.0466,41.0558,51700.0
2015-01-09 15:25:00,44.42,44.43,44.4,44.42,65000.0,41.0558,41.0651,41.0373,41.0558,65000.0
2015-01-09 15:30:00,44.42,44.43,44.33,44.34,37500.0,41.0558,41.0651,40.9726,40.9819,37500.0
2015-01-09 15:35:00,44.34,44.35,44.3,44.33,38200.0,40.9819,40.9911,40.9449,40.9726,38200.0
2015-01-09 15:40:00,44.33,44.4,44.33,44.39,38700.0,40.9726,41.0373,40.9726,41.0281,38700.0
2015-01-09 15:45:00,44.39,44.39,44.32,44.36,71400.0,41.0281,41.0281,40.9634,41.0004,71400.0
2015-01-09 15:50:00,44.35,44.36,44.28,44.29,79900.0,40.9911,41.0004,40.9264,40.9357,79900.0
2015-01-09 15:55:00,44.28,44.3,44.23,44.27,109800.0,40.9264,40.9449,40.8802,40.9172,109800.0
2015-01-12 09:30:00,44.34,44.34,44.1,44.19,59400.0,40.9819,40.9819,40.7601,40.8432,59400.0
2015-01-12 09:35:00,44.16,44.21,43.99,44.21,32300.0,40.8155,40.8617,40.6584,40.8617,32300.0
2015-01-12 09:40:00,44.22,44.23,44.1,44.2,35200.0,40.871,40.8802,40.7601,40.8525,35200.0
2015-01-12 09:45:00,44.18,44.23,44.08,44.08,7100.0,40.834,40.8802,40.7416,40.7416,7100.0
2015-01-12 09:50:00,44.08,44.11,44.02,44.04,16700.0,40.7416,40.7693,40.6861,40.7046,16700.0
2015-01-12 09:55:00,44.04,44.04,43.93,43.98,17000.0,40.7046,40.7046,40.6029,40.6491,17000.0
2015-01-12 10:00:00,43.98,44.0,43.83,43.85,39400.0,40.6491,40.6676,40.5105,40.529,39400.0
2015-01-12 10:05:00,43.84,43.84,43.76,43.79,38500.0,40.5197,40.5197,40.4458,40.4735,38500.0
2015-01-12 10:10:00,43.79,43.83,43.68,43.68,23400.0,40.4735,40.5105,40.3719,40.3719,23400.0
2015-01-12 10:15:00,43.69,43.73,43.62,43.65,35100.0,40.3811,40.4181,40.3164,40.3441,35100.0
2015-01-12 10:20:00,43.65,43.66,43.59,43.62,25600.0,40.3441,40.3534,40.2887,40.3164,25600.0
2015-01-12 10:25:00,43.63,43.76,43.63,43.68,22500.0,40.3257,40.4458,40.3257,40.3719,22500.0
2015-01-12 10:30:00,43.67,43.68,43.62,43.62,16700.0,40.3626,40.3719,40.3164,40.3164,16700.0
2015-01-12 10:35:00,43.61,43.62,43.57,43.62,21600.0,40.3072,40.3164,40.2702,40.3164,21600.0
2015-01-12 10:40:00,43.62,43.63,43.58,43.58,12000.0,40.3164,40.3257,40.2794,40.2794,12000.0
2015-01-12 10:45:00,43.59,43.65,43.57,43.63,25300.0,40.2887,40.3441,40.2702,40.3257,25300.0
2015-01-12 10:50:00,43.62,43.64,43.58,43.6,17200.0,40.3164,40.3349,40.2794,40.2979,17200.0
2015-01-12 10:55:00,43.59,43.64,43.58,43.64,17400.0,40.2887,40.3349,40.2794,40.3349,17400.0
2015-01-12 11:00:00,43.64,43.73,43.64,43.7,16500.0,40.3349,40.4181,40.3349,40.3904,16500.0
2015-01-12 11:05:00,43.7,43.73,43.67,43.71,26100.0,40.3904,40.4181,40.3626,40.3996,26100.0
2015-01-12 11:10:00,43.72,43.77,43.71,43.73,16500.0,40.4088,40.4551,40.3996,40.4181,16500.0
2015-01-12 11:15:00,43.72,43.84,43.72,43.83,19300.0,40.4088,40.5197,40.4088,40.5105,19300.0
2015-01-12 11:20:00,43.83,43.83,43.77,43.79,69900.0,40.5105,40.5105,40.4551,40.4735,69900.0
2015-01-12 11:25:00,43.78,43.79,43.7,43.71,28900.0,40.4643,40.4735,40.3904,40.3996,28900.0
2015-01-12 11:30:00,43.72,43.75,43.69,43.74,17900.0,40.4088,40.4366,40.3811,40.4273,17900.0
2015-01-12 11:35:00,43.74,43.82,43.73,43.76,4600.0,40.4273,40.5013,40.4181,40.4458,4600.0
2015-01-12 11:40:00,43.77,43.77,43.71,43.72,6900.0,40.4551,40.4551,40.3996,40.4088,6900.0
2015-01-12 11:45:00,43.72,43.73,43.66,43.66,7500.0,40.4088,40.4181,40.3534,40.3534,7500.0
2015-01-12 11:50:00,43.64,43.68,43.61,43.62,12800.0,40.3349,40.3719,40.3072,40.3164,12800.0
2015-01-12 11:55:00,43.6,43.63,43.51,43.57,49300.0,40.2979,40.3257,40.2147,40.2702,49300.0
2015-01-12 12:00:00,43.57,43.63,43.56,43.63,9100.0,40.2702,40.3257,40.261,40.3257,9100.0
2015-01-12 12:05:00,43.63,43.63,43.56,43.56,3900.0,40.3257,40.3257,40.261,40.261,3900.0
2015-01-12 12:10:00,43.56,43.6,43.56,43.56,6800.0,40.261,40.2979,40.261,40.261,6800.0
2015-01-12 12:15:00,43.56,43.6,43.52,43.58,14100.0,40.261,40.2979,40.224,40.2794,14100.0
2015-01-12 12:20:00,43.58,43.62,43.57,43.6,10300.0,40.2794,40.3164,40.2702,40.2979,10300.0
2015-01-12 12:25:00,43.6,43.6,43.52,43.55,10300.0,40.2979,40.2979,40.224,40.2517,10300.0
2015-01-12 12:30:00,43.55,43.6,43.55,43.6,15500.0,40.2517,40.2979,40.2517,40.2979,15500.0
2015-01-12 12:35:00,43.61,43.62,43.56,43.58,9000.0,40.3072,40.3164,40.261,40.2794,9000.0
2015-01-12 12:40:00,43.58,43.6,43.55,43.59,15700.0,40.2794,40.2979,40.2517,40.2887,15700.0
2015-01-12 12:45:00,43.58,43.61,43.54,43.56,13700.0,40.2794,40.3072,40.2425,40.261,13700.0
2015-01-12 12:50:00,43.55,43.59,43.52,43.59,20700.0,40.2517,40.2887,40.224,40.2887,20700.0
2015-01-12 12:55:00,43.58,43.6,43.55,43.57,11100.0,40.2794,40.2979,40.2517,40.2702,11100.0
2015-01-12 13:00:00,43.57,43.62,43.56,43.6,10200.0,40.2702,40.3164,40.261,40.2979,10200.0
2015-01-12 13:05:00,43.6,43.64,43.6,43.63,21600.0,40.2979,40.3349,40.2979,40.3257,21600.0
2015-01-12 13:10:00,43.64,43.64,43.6,43.64,11000.0,40.3349,40.3349,40.2979,40.3349,11000.0
2015-01-12 13:15:00,43.64,43.64,43.6,43.6,10800.0,40.3349,40.3349,40.2979,40.2979,10800.0
2015-01-12 13:20:00,43.6,43.62,43.58,43.6,14900.0,40.2979,40.3164,40.2794,40.2979,14900.0
2015-01-12 13:25:00,43.61,43.62,43.6,43.6,4500.0,40.3072,40.3164,40.2979,40.2979,4500.0
2015-01-12 13:30:00,43.59,43.6,43.55,43.56,5000.0,40.2887,40.2979,40.2517,40.261,5000.0
2015-01-12 13:35:00,43.56,43.58,43.56,43.57,7300.0,40.261,40.2794,40.261,40.2702,7300.0
2015-01-12 13:40:00,43.56,43.58,43.55,43.57,10600.0,40.261,40.2794,40.2517,40.2702,10600.0
2015-01-12 13:45:00,43.57,43.59,43.57,43.58,8400.0,40.2702,40.2887,40.2702,40.2794,8400.0
2015-01-12 13:50:00,43.59,43.61,43.58,43.58,4600.0,40.2887,40.3072,40.2794,40.2794,4600.0
2015-01-12 13:55:00,43.57,43.58,43.56,43.57,7100.0,40.2702,40.2794,40.261,40.2702,7100.0
2015-01-12 14:00:00,43.57,43.58,43.55,43.55,6600.0,40.2702,40.2794,40.2517,40.2517,6600.0
2015-01-12 14:05:00,43.55,43.56,43.52,43.55,14200.0,40.2517,40.261,40.224,40.2517,14200.0
2015-01-12 14:10:00,43.56,43.58,43.52,43.52,10500.0,40.261,40.2794,40.224,40.224,10500.0
2015-01-12 14:15:00,43.52,43.53,43.43,43.44,32100.0,40.224,40.2332,40.1408,40.15,32100.0
2015-01-12 14:20:00,43.43,43.43,43.35,43.37,20400.0,40.1408,40.1408,40.0669,40.0853,20400.0
2015-01-12 14:25:00,43.38,43.42,43.37,43.39,18500.0,40.0946,40.1316,40.0853,40.1038,18500.0
2015-01-12 14:30:00,43.4,43.4,43.34,43.39,27400.0,40.1131,40.1131,40.0576,40.1038,27400.0
2015-01-12 14:35:00,43.4,43.4,43.36,43.38,25500.0,40.1131,40.1131,40.0761,40.0946,25500.0
2015-01-12 14:40:00,43.37,43.41,43.31,43.34,33900.0,40.0853,40.1223,40.0299,40.0576,33900.0
2015-01-12 14:45:00,43.34,43.39,43.32,43.38,12200.0,40.0576,40.1038,40.0391,40.0946,12200.0
2015-01-12 14:50:00,43.39,43.39,43.34,43.35,21700.0,40.1038,40.1038,40.0576,40.0669,21700.0
2015-01-12 14:55:00,43.35,43.39,43.33,43.37,18500.0,40.0669,40.1038,40.0484,40.0853,18500.0
2015-01-12 15:00:00,43.39,43.45,43.37,43.42,21200.0,40.1038,40.1593,40.0853,40.1316,21200.0
2015-01-12 15:05:00,43.41,43.41,43.38,43.39,13700.0,40.1223,40.1223,40.0946,40.1038,13700.0
2015-01-12 15:10:00,43.38,43.4,43.35,43.36,30300.0,40.0946,40.1131,40.0669,40.0761,30300.0
2015-01-12 15:15:00,43.36,43.39,43.34,43.35,33000.0,40.0761,40.1038,40.0576,40.0669,33000.0
2015-01-12 15:20:00,43.36,43.36,43.28,43.3,41800.0,40.0761,40.0761,40.0022,40.0206,41800.0
2015-01-12 15:25:00,43.3,43.37,43.3,43.33,35800.0,40.0206,40.0853,40.0206,40.0484,35800.0
2015-01-12 15:30:00,43.33,43.38,43.33,43.38,85900.0,40.0484,40.0946,40.0484,40.0946,85900.0
2015-01-12 15:35:00,43.38,43.44,43.37,43.44,73900.0,40.0946,40.15,40.0853,40.15,73900.0
2015-01-12 15:40:00,43.44,43.5,43.44,43.48,46000.0,40.15,40.2055,40.15,40.187,46000.0
2015-01-12 15:45:00,43.47,43.57,43.42,43.57,151300.0,40.1778,40.2702,40.1316,40.2702,151300.0
2015-01-12 15:50:00,43.56,43.56,43.45,43.48,57200.0,40.261,40.261,40.1593,40.187,57200.0
2015-01-12 15:55:00,43.48,43.5,43.4,43.42,72400.0,40.187,40.2055,40.1131,40.1316,72400.0
2015-01-13 09:30:00,43.89,44.22,43.89,44.14,70600.0,40.566,40.871,40.566,40.797,70600.0
2015-01-13 09:35:00,44.08,44.08,43.88,44.0,20000.0,40.7416,40.7416,40.5567,40.6676,20000.0
2015-01-13 09:40:00,44.0,44.04,43.83,43.89,29500.0,40.6676,40.7046,40.5105,40.566,29500.0
2015-01-13 09:45:00,43.91,43.99,43.91,43.98,15800.0,40.5844,40.6584,40.5844,40.6491,15800.0
2015-01-13 09:50:00,43.99,44.02,43.93,44.0,47300.0,40.6584,40.6861,40.6029,40.6676,47300.0
2015-01-13 09:55:00,43.98,44.08,43.98,44.08,12500.0,40.6491,40.7416,40.6491,40.7416,12500.0
2015-01-13 10:00:00,44.08,44.12,43.96,43.99,50800.0,40.7416,40.7785,40.6307,40.6584,50800.0
2015-01-13 10:05:00,44.01,44.14,43.95,44.14,68100.0,40.6769,40.797,40.6214,40.797,68100.0
2015-01-13 10:10:00,44.16,44.17,44.03,44.08,35600.0,40.8155,40.8248,40.6954,40.7416,35600.0
2015-01-13 10:15:00,44.07,44.08,44.0,44.0,13500.0,40.7323,40.7416,40.6676,40.6676,13500.0
2015-01-13 10:20:00,44.0,44.04,43.96,43.98,41200.0,40.6676,40.7046,40.6307,40.6491,41200.0
2015-01-13 10:25:00,43.98,44.0,43.91,43.93,24300.0,40.6491,40.6676,40.5844,40.6029,24300.0
2015-01-13 10:30:00,43.94,43.99,43.93,43.96,11400.0,40.6122,40.6584,40.6029,40.6307,11400.0
2015-01-13 10:35:00,43.97,43.99,43.93,43.95,16700.0,40.6399,40.6584,40.6029,40.6214,16700.0
2015-01-13 10:40:00,43.95,43.99,43.92,43.94,25500.0,40.6214,40.6584,40.5937,40.6122,25500.0
2015-01-13 10:45:00,43.95,43.99,43.93,43.95,38900.0,40.6214,40.6584,40.6029,40.6214,38900.0
2015-01-13 10:50:00,43.94,44.03,43.92,43.94,66600.0,40.6122,40.6954,40.5937,40.6122,66600.0
2015-01-13 10:55:00,43.94,43.97,43.94,43.96,28500.0,40.6122,40.6399,40.6122,40.6307,28500.0
2015-01-13 11:00:00,43.97,43.97,43.87,43.9,31100.0,40.6399,40.6399,40.5475,40.5752,31100.0
2015-01-13 11:05:00,43.91,43.95,43.91,43.91,17400.0,40.5844,40.6214,40.5844,40.5844,17400.0
2015-01-13 11:10:00,43.92,43.94,43.86,43.89,20500.0,40.5937,40.6122,40.5382,40.566,20500.0
2015-01-13 11:15:00,43.9,43.91,43.87,43.89,21100.0,40.5752,40.5844,40.5475,40.566,21100.0
2015-01-13 11:20:00,43.89,43.91,43.86,43.89,21200.0,40.566,40.5844,40.5382,40.566,21200.0
2015-01-13 11:25:00,43.89,43.91,43.87,43.91,14400.0,40.566,40.5844,40.5475,40.5844,14400.0
2015-01-13 11:30:00,43.91,43.96,43.86,43.88,22900.0,40.5844,40.6307,40.5382,40.5567,22900.0
2015-01-13 11:35:00,43.89,43.96,43.89,43.92,26200.0,40.566,40.6307,40.566,40.5937,26200.0
2015-01-13 11:40:00,43.92,43.92,43.84,43.88,30900.0,40.5937,40.5937,40.5197,40.5567,30900.0
2015-01-13 11:45:00,43.88,43.9,43.84,43.86,30100.0,40.5567,40.5752,40.5197,40.5382,30100.0
2015-01-13 11:50:00,43.86,43.86,43.81,43.81,21200.0,40.5382,40.5382,40.492,40.492,21200.0
2015-01-13 11:55:00,43.8,43.81,43.75,43.76,13300.0,40.4828,40.492,40.4366,40.4458,13300.0
2015-01-13 12:00:00,43.75,43.78,43.71,43.74,26000.0,40.4366,40.4643,40.3996,40.4273,26000.0
2015-01-13 12:05:00,43.73,43.74,43.68,43.68,21700.0,40.4181,40.4273,40.3719,40.3719,21700.0
2015-01-13 12:10:00,43.67,43.68,43.59,43.64,43500.0,40.3626,40.3719,40.2887,40.3349,43500.0
2015-01-13 12:15:00,43.62,43.62,43.56,43.57,15900.0,40.3164,40.3164,40.261,40.2702,15900.0
2015-01-13 12:20:00,43.58,43.58,43.46,43.5,21300.0,40.2794,40.2794,40.1685,40.2055,21300.0
2015-01-13 12:25:00,43.5,43.5,43.48,43.48,14700.0,40.2055,40.2055,40.187,40.187,14700.0
2015-01-13 12:30:00,43.47,43.47,43.39,43.41,39400.0,40.1778,40.1778,40.1038,40.1223,39400.0
2015-01-13 12:35:00,43.41,43.47,43.41,43.44,6500.0,40.1223,40.1778,40.1223,40.15,6500.0
2015-01-13 12:40:00,43.44,43.46,43.41,43.45,39800.0,40.15,40.1685,40.1223,40.1593,39800.0
2015-01-13 12:45:00,43.44,43.5,43.42,43.5,8000.0,40.15,40.2055,40.1316,40.2055,8000.0
2015-01-13 12:50:00,43.5,43.53,43.49,43.49,10700.0,40.2055,40.2332,40.1963,40.1963,10700.0
2015-01-13 12:55:00,43.49,43.51,43.47,43.5,8200.0,40.1963,40.2147,40.1778,40.2055,8200.0
2015-01-13 13:00:00,43.51,43.52,43.48,43.51,10900.0,40.2147,40.224,40.187,40.2147,10900.0
2015-01-13 13:05:00,43.52,43.55,43.51,43.52,14000.0,40.224,40.2517,40.2147,40.224,14000.0
2015-01-13 13:10:00,43.53,43.57,43.53,43.55,4800.0,40.2332,40.2702,40.2332,40.2517,4800.0
2015-01-13 13:15:00,43.55,43.56,43.53,43.54,3600.0,40.2517,40.261,40.2332,40.2425,3600.0
2015-01-13 13:20:00,43.55,43.55,43.41,43.43,9100.0,40.2517,40.2517,40.1223,40.1408,9100.0
2015-01-13 13:25:00,43.45,43.45,43.33,43.34,18100.0,40.1593,40.1593,40.0484,40.0576,18100.0
2015-01-13 13:30:00,43.35,43.37,43.21,43.26,32400.0,40.0669,40.0853,39.9375,39.9837,32400.0
2015-01-13 13:35:00,43.25,43.25,43.16,43.18,24000.0,39.9744,39.9744,39.8912,39.9097,24000.0
2015-01-13 13:40:00,43.17,43.18,43.1,43.14,24500.0,39.9005,39.9097,39.8358,39.8728,24500.0
2015-01-13 13:45:00,43.12,43.14,43.08,43.08,22900.0,39.8543,39.8728,39.8173,39.8173,22900.0
2015-01-13 13:50:00,43.08,43.09,42.67,42.75,121000.0,39.8173,39.8266,39.4384,39.5123,121000.0
2015-01-13 13:55:00,42.76,42.88,42.76,42.87,16800.0,39.5215,39.6325,39.5215,39.6232,16800.0
2015-01-13 14:00:00,42.86,42.86,42.78,42.81,34500.0,39.614,39.614,39.54,39.5678,34500.0
2015-01-13 14:05:00,42.8,42.8,42.64,42.67,44300.0,39.5585,39.5585,39.4106,39.4384,44300.0
2015-01-13 14:10:00,42.66,42.71,42.58,42.59,33100.0,39.4291,39.4753,39.3552,39.3644,33100.0
2015-01-13 14:15:00,42.57,42.64,42.57,42.61,48400.0,39.3459,39.4106,39.3459,39.3829,48400.0
2015-01-13 14:20:00,42.61,42.66,42.59,42.66,23200.0,39.3829,39.4291,39.3644,39.4291,23200.0
2015-01-13 14:25:00,42.66,42.72,42.62,42.7,24300.0,39.4291,39.4846,39.3921,39.4661,24300.0
2015-01-13 14:30:00,42.71,42.76,42.71,42.73,25900.0,39.4753,39.5215,39.4753,39.4938,25900.0
2015-01-13 14:35:00,42.74,42.8,42.74,42.77,18100.0,39.5031,39.5585,39.5031,39.5308,18100.0
2015-01-13 14:40:00,42.76,42.84,42.76,42.82,40000.0,39.5215,39.5955,39.5215,39.577,40000.0
2015-01-13 14:45:00,42.83,42.85,42.81,42.83,22700.0,39.5862,39.6047,39.5678,39.5862,22700.0
2015-01-13 14:50:00,42.84,42.96,42.84,42.88,46900.0,39.5955,39.7064,39.5955,39.6325,46900.0
2015-01-13 14:55:00,42.89,42.9,42.69,42.71,51800.0,39.6417,39.6509,39.4568,39.4753,51800.0
2015-01-13 15:00:00,42.72,42.73,42.67,42.72,19300.0,39.4846,39.4938,39.4384,39.4846,19300.0
2015-01-13 15:05:00,42.72,42.72,42.59,42.61,25700.0,39.4846,39.4846,39.3644,39.3829,25700.0
2015-01-13 15:10:00,42.6,42.67,42.57,42.67,75700.0,39.3737,39.4384,39.3459,39.4384,75700.0
2015-01-13 15:15:00,42.67,42.72,42.67,42.69,21700.0,39.4384,39.4846,39.4384,39.4568,21700.0
2015-01-13 15:20:00,42.69,42.76,42.69,42.72,29400.0,39.4568,39.5215,39.4568,39.4846,29400.0
2015-01-13 15:25:00,42.72,42.74,42.63,42.63,33000.0,39.4846,39.5031,39.4014,39.4014,33000.0
2015-01-13 15:30:00,42.62,42.78,42.61,42.73,43000.0,39.3921,39.54,39.3829,39.4938,43000.0
2015-01-13 15:35:00,42.72,42.9,42.72,42.86,62700.0,39.4846,39.6509,39.4846,39.614,62700.0
2015-01-13 15:40:00,42.86,42.9,42.74,42.75,136300.0,39.614,39.6509,39.5031,39.5123,136300.0
2015-01-13 15:45:00,42.76,42.76,42.73,42.73,171900.0,39.5215,39.5215,39.4938,39.4938,171900.0
2015-01-13 15:50:00,42.74,42.75,42.67,42.68,214600.0,39.5031,39.5123,39.4384,39.4476,214600.0
2015-01-13 15:55:00,42.68,42.84,42.68,42.8,229100.0,39.4476,39.5955,39.4476,39.5585,229100.0
2015-01-14 09:30:00,42.5,42.81,42.29,42.72,42100.0,39.2812,39.5678,39.0871,39.4846,42100.0
2015-01-14 09:35:00,42.72,42.79,42.68,42.78,34000.0,39.4846,39.5493,39.4476,39.54,34000.0
2015-01-14 09:40:00,42.82,42.92,42.81,42.86,11100.0,39.577,39.6694,39.5678,39.614,11100.0
2015-01-14 09:45:00,42.85,42.91,42.7,42.9,27800.0,39.6047,39.6602,39.4661,39.6509,27800.0
2015-01-14 09:50:00,42.89,42.92,42.84,42.87,16300.0,39.6417,39.6694,39.5955,39.6232,16300.0
2015-01-14 09:55:00,42.86,42.93,42.86,42.86,27100.0,39.614,39.6787,39.614,39.614,27100.0
2015-01-14 10:00:00,42.88,42.97,42.87,42.96,37700.0,39.6325,39.7156,39.6232,39.7064,37700.0
2015-01-14 10:05:00,42.95,43.14,42.95,43.12,51000.0,39.6972,39.8728,39.6972,39.8543,51000.0
2015-01-14 10:10:00,43.15,43.23,43.09,43.12,38300.0,39.882,39.9559,39.8266,39.8543,38300.0
2015-01-14 10:15:00,43.12,43.21,43.04,43.06,27000.0,39.8543,39.9375,39.7803,39.7988,27000.0
2015-01-14 10:20:00,43.07,43.15,43.06,43.14,39700.0,39.8081,39.882,39.7988,39.8728,39700.0
2015-01-14 10:25:00,43.15,43.2,43.1,43.18,32600.0,39.882,39.9282,39.8358,39.9097,32600.0
2015-01-14 10:30:00,43.17,43.17,43.0,43.09,26300.0,39.9005,39.9005,39.7434,39.8266,26300.0
2015-01-14 10:35:00,43.08,43.16,43.06,43.09,19500.0,39.8173,39.8912,39.7988,39.8266,19500.0
2015-01-14 10:40:00,43.09,43.1,43.04,43.07,29600.0,39.8266,39.8358,39.7803,39.8081,29600.0
2015-01-14 10:45:00,43.07,43.09,43.01,43.02,27900.0,39.8081,39.8266,39.7526,39.7619,27900.0
2015-01-14 10:50:00,43.02,43.07,42.96,42.98,26000.0,39.7619,39.8081,39.7064,39.7249,26000.0
2015-01-14 10:55:00,43.0,43.07,42.96,43.04,11600.0,39.7434,39.8081,39.7064,39.7803,11600.0
2015-01-14 11:00:00,43.04,43.06,42.9,42.93,18100.0,39.7803,39.7988,39.6509,39.6787,18100.0
2015-01-14 11:05:00,42.93,42.98,42.86,42.9,15700.0,39.6787,39.7249,39.614,39.6509,15700.0
2015-01-14 11:10:00,42.9,42.97,42.84,42.84,10300.0,39.6509,39.7156,39.5955,39.5955,10300.0
2015-01-14 11:15:00,42.84,42.95,42.81,42.92,18000.0,39.5955,39.6972,39.5678,39.6694,18000.0
2015-01-14 11:20:00,42.91,43.06,42.91,43.01,22600.0,39.6602,39.7988,39.6602,39.7526,22600.0
2015-01-14 11:25:00,43.02,43.06,43.0,43.03,23500.0,39.7619,39.7988,39.7434,39.7711,23500.0
2015-01-14 11:30:00,43.02,43.06,42.96,43.03,28100.0,39.7619,39.7988,39.7064,39.7711,28100.0
2015-01-14 11:35:00,43.04,43.09,42.98,43.07,81500.0,39.7803,39.8266,39.7249,39.8081,81500.0
2015-01-14 11:40:00,43.07,43.1,42.99,43.03,42100.0,39.8081,39.8358,39.7341,39.7711,42100.0
2015-01-14 11:45:00,43.03,43.07,43.02,43.04,12500.0,39.7711,39.8081,39.7619,39.7803,12500.0
2015-01-14 11:50:00,43.04,43.08,42.98,42.99,20100.0,39.7803,39.8173,39.7249,39.7341,20100.0
2015-01-14 11:55:00,42.99,43.02,42.92,42.92,10600.0,39.7341,39.7619,39.6694,39.6694,10600.0
2015-01-14 12:00:00,42.92,43.04,42.91,43.04,17400.0,39.6694,39.7803,39.6602,39.7803,17400.0
2015-01-14 12:05:00,43.03,43.03,42.93,42.93,10000.0,39.7711,39.7711,39.6787,39.6787,10000.0
2015-01-14 12:10:00,42.93,42.96,42.86,42.9,17200.0,39.6787,39.7064,39.614,39.6509,17200.0
2015-01-14 12:15:00,42.91,42.95,42.87,42.88,12100.0,39.6602,39.6972,39.6232,39.6325,12100.0
2015-01-14 12:20:00,42.88,42.93,42.83,42.89,44800.0,39.6325,39.6787,39.5862,39.6417,44800.0
2015-01-14 12:25:00,42.88,42.91,42.84,42.88,15500.0,39.6325,39.6602,39.5955,39.6325,15500.0
2015-01-14 12:30:00,42.89,42.97,42.87,42.92,13200.0,39.6417,39.7156,39.6232,39.6694,13200.0
2015-01-14 12:35:00,42.91,42.94,42.9,42.92,24500.0,39.6602,39.6879,39.6509,39.6694,24500.0
2015-01-14 12:40:00,42.92,42.99,42.92,42.95,12500.0,39.6694,39.7341,39.6694,39.6972,12500.0
2015-01-14 12:45:00,42.95,43.0,42.87,42.91,25300.0,39.6972,39.7434,39.6232,39.6602,25300.0
2015-01-14 12:50:00,42.91,42.92,42.83,42.9,12700.0,39.6602,39.6694,39.5862,39.6509,12700.0
2015-01-14 12:55:00,42.91,42.94,42.86,42.89,17100.0,39.6602,39.6879,39.614,39.6417,17100.0
2015-01-14 13:00:00,42.91,42.97,42.91,42.92,13600.0,39.6602,39.7156,39.6602,39.6694,13600.0
2015-01-14 13:05:00,42.94,42.96,42.91,42.93,8400.0,39.6879,39.7064,39.6602,39.6787,8400.0
2015-01-14 13:10:00,42.93,42.94,42.86,42.89,11600.0,39.6787,39.6879,39.614,39.6417,11600.0
2015-01-14 13:15:00,42.88,42.98,42.88,42.97,17800.0,39.6325,39.7249,39.6325,39.7156,17800.0
2015-01-14 13:20:00,42.97,42.97,42.88,42.89,10500.0,39.7156,39.7156,39.6325,39.6417,10500.0
2015-01-14 13:25:00,42.87,42.97,42.87,42.96,24100.0,39.6232,39.7156,39.6232,39.7064,24100.0
2015-01-14 13:30:00,42.92,42.95,42.89,42.92,23900.0,39.6694,39.6972,39.6417,39.6694,23900.0
2015-01-14 13:35:00,42.93,42.96,42.88,42.89,41900.0,39.6787,39.7064,39.6325,39.6417,41900.0
2015-01-14 13:40:00,42.89,42.89,42.78,42.79,9600.0,39.6417,39.6417,39.54,39.5493,9600.0
2015-01-14 13:45:00,42.78,42.86,42.76,42.84,15500.0,39.54,39.614,39.5215,39.5955,15500.0
2015-01-14 13:50:00,42.84,42.85,42.77,42.78,11800.0,39.5955,39.6047,39.5308,39.54,11800.0
2015-01-14 13:55:00,42.78,42.81,42.72,42.78,15300.0,39.54,39.5678,39.4846,39.54,15300.0
2015-01-14 14:00:00,42.8,42.87,42.77,42.86,11300.0,39.5585,39.6232,39.5308,39.614,11300.0
2015-01-14 14:05:00,42.84,42.85,42.76,42.76,13000.0,39.5955,39.6047,39.5215,39.5215,13000.0
2015-01-14 14:10:00,42.75,42.86,42.74,42.86,14500.0,39.5123,39.614,39.5031,39.614,14500.0
2015-01-14 14:15:00,42.86,42.94,42.83,42.94,18500.0,39.614,39.6879,39.5862,39.6879,18500.0
2015-01-14 14:20:00,42.93,42.96,42.85,42.88,26300.0,39.6787,39.7064,39.6047,39.6325,26300.0
2015-01-14 14:25:00,42.88,42.95,42.85,42.91,23900.0,39.6325,39.6972,39.6047,39.6602,23900.0
2015-01-14 14:30:00,42.92,42.99,42.88,42.97,26900.0,39.6694,39.7341,39.6325,39.7156,26900.0
2015-01-14 14:35:00,42.98,43.0,42.94,42.98,35100.0,39.7249,39.7434,39.6879,39.7249,35100.0
2015-01-14 14:40:00,42.98,43.01,42.94,42.98,48100.0,39.7249,39.7526,39.6879,39.7249,48100.0
2015-01-14 14:45:00,42.98,43.01,42.95,42.96,23400.0,39.7249,39.7526,39.6972,39.7064,23400.0
2015-01-14 14:50:00,42.96,42.96,42.85,42.86,29800.0,39.7064,39.7064,39.6047,39.614,29800.0
2015-01-14 14:55:00,42.86,42.86,42.79,42.8,27700.0,39.614,39.614,39.5493,39.5585,27700.0
2015-01-14 15:00:00,42.81,42.89,42.8,42.85,35200.0,39.5678,39.6417,39.5585,39.6047,35200.0
2015-01-14 15:05:00,42.86,42.87,42.78,42.8,37600.0,39.614,39.6232,39.54,39.5585,37600.0
2015-01-14 15:10:00,42.79,42.86,42.78,42.84,40000.0,39.5493,39.614,39.54,39.5955,40000.0
2015-01-14 15:15:00,42.84,42.97,42.84,42.94,27700.0,39.5955,39.7156,39.5955,39.6879,27700.0
2015-01-14 15:20:00,42.94,42.99,42.89,42.95,25400.0,39.6879,39.7341,39.6417,39.6972,25400.0
2015-01-14 15:25:00,42.94,42.99,42.86,42.94,28300.0,39.6879,39.7341,39.614,39.6879,28300.0
2015-01-14 15:30:00,42.94,42.99,42.84,42.89,40800.0,39.6879,39.7341,39.5955,39.6417,40800.0
2015-01-14 15:35:00,42.89,42.96,42.85,42.93,41700.0,39.6417,39.7064,39.6047,39.6787,41700.0
2015-01-14 15:40:00,42.94,43.02,42.91,42.94,43400.0,39.6879,39.7619,39.6602,39.6879,43400.0
2015-01-14 15:45:00,42.93,43.04,42.92,43.0,81800.0,39.6787,39.7803,39.6694,39.7434,81800.0
2015-01-14 15:50:00,43.0,43.04,42.99,43.01,98400.0,39.7434,39.7803,39.7341,39.7526,98400.0
2015-01-14 15:55:00,43.01,43.04,42.98,43.01,94000.0,39.7526,39.7803,39.7249,39.7526,94000.0
2015-01-15 09:30:00,43.27,43.42,43.16,43.28,98500.0,39.9929,40.1316,39.8912,40.0022,98500.0
2015-01-15 09:35:00,43.27,43.46,43.22,43.39,84200.0,39.9929,40.1685,39.9467,40.1038,84200.0
2015-01-15 09:40:00,43.39,43.53,43.34,43.46,51300.0,40.1038,40.2332,40.0576,40.1685,51300.0
2015-01-15 09:45:00,43.45,43.58,43.43,43.47,61400.0,40.1593,40.2794,40.1408,40.1778,61400.0
2015-01-15 09:50:00,43.47,43.47,43.26,43.26,32200.0,40.1778,40.1778,39.9837,39.9837,32200.0
2015-01-15 09:55:00,43.28,43.31,43.09,43.19,31800.0,40.0022,40.0299,39.8266,39.919,31800.0
2015-01-15 10:00:00,43.15,43.18,43.09,43.1,16600.0,39.882,39.9097,39.8266,39.8358,16600.0
2015-01-15 10:05:00,43.12,43.2,43.02,43.17,15100.0,39.8543,39.9282,39.7619,39.9005,15100.0
2015-01-15 10:10:00,43.15,43.17,43.03,43.15,15800.0,39.882,39.9005,39.7711,39.882,15800.0
2015-01-15 10:15:00,43.14,43.19,43.11,43.19,16100.0,39.8728,39.919,39.845,39.919,16100.0
2015-01-15 10:20:00,43.18,43.19,43.17,43.18,6200.0,39.9097,39.919,39.9005,39.9097,6200.0
2015-01-15 10:25:00,43.2,43.28,43.19,43.26,14600.0,39.9282,40.0022,39.919,39.9837,14600.0
2015-01-15 10:30:00,43.27,43.47,43.27,43.43,30100.0,39.9929,40.1778,39.9929,40.1408,30100.0
2015-01-15 10:35:00,43.43,43.48,43.38,43.4,22500.0,40.1408,40.187,40.0946,40.1131,22500.0
2015-01-15 10:40:00,43.39,43.42,43.37,43.41,24600.0,40.1038,40.1316,40.0853,40.1223,24600.0
2015-01-15 10:45:00,43.41,43.44,43.4,43.44,18600.0,40.1223,40.15,40.1131,40.15,18600.0
2015-01-15 10:50:00,43.44,43.5,43.44,43.47,22400.0,40.15,40.2055,40.15,40.1778,22400.0
2015-01-15 10:55:00,43.48,43.49,43.44,43.47,24300.0,40.187,40.1963,40.15,40.1778,24300.0
2015-01-15 11:00:00,43.47,43.54,43.45,43.47,19100.0,40.1778,40.2425,40.1593,40.1778,19100.0
2015-01-15 11:05:00,43.48,43.51,43.45,43.49,31000.0,40.187,40.2147,40.1593,40.1963,31000.0
2015-01-15 11:10:00,43.49,43.59,43.48,43.59,21200.0,40.1963,40.2887,40.187,40.2887,21200.0
2015-01-15 11:15:00,43.59,43.63,43.5,43.53,31200.0,40.2887,40.3257,40.2055,40.2332,31200.0
2015-01-15 11:20:00,43.53,43.57,43.52,43.56,27000.0,40.2332,40.2702,40.224,40.261,27000.0
2015-01-15 11:25:00,43.56,43.6,43.52,43.57,35400.0,40.261,40.2979,40.224,40.2702,35400.0
2015-01-15 11:30:00,43.56,43.77,43.53,43.71,57500.0,40.261,40.4551,40.2332,40.3996,57500.0
2015-01-15 11:35:00,43.72,43.72,43.5,43.53,38700.0,40.4088,40.4088,40.2055,40.2332,38700.0
2015-01-15 11:40:00,43.52,43.59,43.5,43.58,23600.0,40.224,40.2887,40.2055,40.2794,23600.0
2015-01-15 11:45:00,43.58,43.66,43.56,43.59,19800.0,40.2794,40.3534,40.261,40.2887,19800.0
2015-01-15 11:50:00,43.58,43.6,43.5,43.54,24100.0,40.2794,40.2979,40.2055,40.2425,24100.0
2015-01-15 11:55:00,43.55,43.56,43.49,43.5,29600.0,40.2517,40.261,40.1963,40.2055,29600.0
2015-01-15 12:00:00,43.5,43.52,43.42,43.42,46100.0,40.2055,40.224,40.1316,40.1316,46100.0
2015-01-15 12:05:00,43.42,43.53,43.4,43.5,23800.0,40.1316,40.2332,40.1131,40.2055,23800.0
2015-01-15 12:10:00,43.49,43.53,43.47,43.49,9300.0,40.1963,40.2332,40.1778,40.1963,9300.0
2015-01-15 12:15:00,43.49,43.5,43.45,43.46,39100.0,40.1963,40.2055,40.1593,40.1685,39100.0
2015-01-15 12:20:00,43.45,43.51,43.44,43.48,15500.0,40.1593,40.2147,40.15,40.187,15500.0
2015-01-15 12:25:00,43.47,43.57,43.47,43.5,18400.0,40.1778,40.2702,40.1778,40.2055,18400.0
2015-01-15 12:30:00,43.5,43.53,43.49,43.52,25600.0,40.2055,40.2332,40.1963,40.224,25600.0
2015-01-15 12:35:00,43.53,43.53,43.45,43.51,61700.0,40.2332,40.2332,40.1593,40.2147,61700.0
2015-01-15 12:40:00,43.5,43.51,43.3,43.32,16100.0,40.2055,40.2147,40.0206,40.0391,16100.0
2015-01-15 12:45:00,43.32,43.34,43.22,43.28,24700.0,40.0391,40.0576,39.9467,40.0022,24700.0
2015-01-15 12:50:00,43.28,43.29,43.24,43.26,10900.0,40.0022,40.0114,39.9652,39.9837,10900.0
2015-01-15 12:55:00,43.27,43.29,43.22,43.24,8200.0,39.9929,40.0114,39.9467,39.9652,8200.0
2015-01-15 13:00:00,43.25,43.28,43.21,43.25,17000.0,39.9744,40.0022,39.9375,39.9744,17000.0
2015-01-15 13:05:00,43.26,43.29,43.22,43.22,19900.0,39.9837,40.0114,39.9467,39.9467,19900.0
2015-01-15 13:10:00,43.22,43.26,43.19,43.26,27800.0,39.9467,39.9837,39.919,39.9837,27800.0
2015-01-15 13:15:00,43.27,43.3,43.22,43.24,10100.0,39.9929,40.0206,39.9467,39.9652,10100.0
2015-01-15 13:20:00,43.25,43.25,43.18,43.19,8600.0,39.9744,39.9744,39.9097,39.919,8600.0
2015-01-15 13:25:00,43.2,43.27,43.16,43.17,17800.0,39.9282,39.9929,39.8912,39.9005,17800.0
2015-01-15 13:30:00,43.16,43.21,43.16,43.18,12800.0,39.8912,39.9375,39.8912,39.9097,12800.0
2015-01-15 13:35:00,43.18,43.2,43.09,43.11,23200.0,39.9097,39.9282,39.8266,39.845,23200.0
2015-01-15 13:40:00,43.11,43.14,43.03,43.04,26600.0,39.845,39.8728,39.7711,39.7803,26600.0
2015-01-15 13:45:00,43.03,43.06,43.01,43.03,29800.0,39.7711,39.7988,39.7526,39.7711,29800.0
2015-01-15 13:50:00,43.03,43.16,43.03,43.13,35200.0,39.7711,39.8912,39.7711,39.8635,35200.0
2015-01-15 13:55:00,43.14,43.17,43.12,43.15,11300.0,39.8728,39.9005,39.8543,39.882,11300.0
2015-01-15 14:00:00,43.16,43.16,43.11,43.12,20700.0,39.8912,39.8912,39.845,39.8543,20700.0
2015-01-15 14:05:00,43.13,43.14,43.08,43.13,48500.0,39.8635,39.8728,39.8173,39.8635,48500.0
2015-01-15 14:10:00,43.12,43.14,43.11,43.12,29000.0,39.8543,39.8728,39.845,39.8543,29000.0
2015-01-15 14:15:00,43.12,43.13,43.03,43.03,37800.0,39.8543,39.8635,39.7711,39.7711,37800.0
2015-01-15 14:20:00,43.04,43.04,42.95,42.98,34400.0,39.7803,39.7803,39.6972,39.7249,34400.0
2015-01-15 14:25:00,42.99,43.01,42.96,42.97,12100.0,39.7341,39.7526,39.7064,39.7156,12100.0
2015-01-15 14:30:00,42.96,43.02,42.94,43.01,13900.0,39.7064,39.7619,39.6879,39.7526,13900.0
2015-01-15 14:35:00,43.02,43.06,43.0,43.02,25100.0,39.7619,39.7988,39.7434,39.7619,25100.0
2015-01-15 14:40:00,43.02,43.08,43.02,43.05,9900.0,39.7619,39.8173,39.7619,39.7896,9900.0
2015-01-15 14:45:00,43.05,43.07,43.01,43.01,12300.0,39.7896,39.8081,39.7526,39.7526,12300.0
2015-01-15 14:50:00,43.01,43.08,43.01,43.04,15500.0,39.7526,39.8173,39.7526,39.7803,15500.0
2015-01-15 14:55:00,43.05,43.12,43.03,43.1,59100.0,39.7896,39.8543,39.7711,39.8358,59100.0
2015-01-15 15:00:00,43.08,43.13,43.08,43.09,17700.0,39.8173,39.8635,39.8173,39.8266,17700.0
2015-01-15 15:05:00,43.08,43.13,43.04,43.1,21700.0,39.8173,39.8635,39.7803,39.8358,21700.0
2015-01-15 15:10:00,43.1,43.11,43.05,43.1,34000.0,39.8358,39.845,39.7896,39.8358,34000.0
2015-01-15 15:15:00,43.1,43.12,43.04,43.11,32500.0,39.8358,39.8543,39.7803,39.845,32500.0
2015-01-15 15:20:00,43.11,43.12,43.04,43.09,46800.0,39.845,39.8543,39.7803,39.8266,46800.0
2015-01-15 15:25:00,43.11,43.2,43.11,43.18,35700.0,39.845,39.9282,39.845,39.9097,35700.0
2015-01-15 15:30:00,43.17,43.24,43.13,43.2,39500.0,39.9005,39.9652,39.8635,39.9282,39500.0
2015-01-15 15:35:00,43.19,43.2,43.12,43.16,30000.0,39.919,39.9282,39.8543,39.8912,30000.0
2015-01-15 15:40:00,43.16,43.2,43.14,43.14,39900.0,39.8912,39.9282,39.8728,39.8728,39900.0
2015-01-15 15:45:00,43.13,43.14,43.01,43.05,91700.0,39.8635,39.8728,39.7526,39.7896,91700.0
2015-01-15 15:50:00,43.05,43.05,42.93,42.94,84300.0,39.7896,39.7896,39.6787,39.6879,84300.0
2015-01-15 15:55:00,42.94,42.99,42.9,42.94,115800.0,39.6879,39.7341,39.6509,39.6879,115800.0
2015-01-16 09:30:00,42.8,42.98,42.77,42.98,165300.0,39.5585,39.7249,39.5308,39.7249,165300.0
2015-01-16 09:35:00,43.0,43.12,42.97,42.97,14400.0,39.7434,39.8543,39.7156,39.7156,14400.0
2015-01-16 09:40:00,42.98,43.08,42.98,42.99,21400.0,39.7249,39.8173,39.7249,39.7341,21400.0
2015-01-16 09:45:00,42.99,43.0,42.86,42.93,12900.0,39.7341,39.7434,39.614,39.6787,12900.0
2015-01-16 09:50:00,42.93,42.96,42.86,42.94,12900.0,39.6787,39.7064,39.614,39.6879,12900.0
2015-01-16 09:55:00,42.96,43.02,42.93,43.0,23900.0,39.7064,39.7619,39.6787,39.7434,23900.0
2015-01-16 10:00:00,43.0,43.11,43.0,43.06,23200.0,39.7434,39.845,39.7434,39.7988,23200.0
2015-01-16 10:05:00,43.07,43.19,43.07,43.14,21000.0,39.8081,39.919,39.8081,39.8728,21000.0
2015-01-16 10:10:00,43.13,43.2,43.11,43.12,18800.0,39.8635,39.9282,39.845,39.8543,18800.0
2015-01-16 10:15:00,43.12,43.32,43.12,43.32,29700.0,39.8543,40.0391,39.8543,40.0391,29700.0
2015-01-16 10:20:00,43.31,43.34,43.23,43.32,20400.0,40.0299,40.0576,39.9559,40.0391,20400.0
2015-01-16 10:25:00,43.32,43.44,43.31,43.36,25300.0,40.0391,40.15,40.0299,40.0761,25300.0
2015-01-16 10:30:00,43.36,43.4,43.32,43.38,16400.0,40.0761,40.1131,40.0391,40.0946,16400.0
2015-01-16 10:35:00,43.38,43.39,43.3,43.35,22000.0,40.0946,40.1038,40.0206,40.0669,22000.0
2015-01-16 10:40:00,43.34,43.37,43.32,43.37,10300.0,40.0576,40.0853,40.0391,40.0853,10300.0
2015-01-16 10:45:00,43.38,43.39,43.27,43.27,23900.0,40.0946,40.1038,39.9929,39.9929,23900.0
2015-01-16 10:50:00,43.27,43.31,43.25,43.3,36400.0,39.9929,40.0299,39.9744,40.0206,36400.0
2015-01-16 10:55:00,43.3,43.46,43.3,43.45,17300.0,40.0206,40.1685,40.0206,40.1593,17300.0
2015-01-16 11:00:00,43.45,43.63,43.44,43.54,51500.0,40.1593,40.3257,40.15,40.2425,51500.0
2015-01-16 11:05:00,43.53,43.54,43.49,43.51,12200.0,40.2332,40.2425,40.1963,40.2147,12200.0
2015-01-16 11:10:00,43.51,43.52,43.44,43.5,12100.0,40.2147,40.224,40.15,40.2055,12100.0
2015-01-16 11:15:00,43.5,43.58,43.5,43.55,12100.0,40.2055,40.2794,40.2055,40.2517,12100.0
2015-01-16 11:20:00,43.53,43.58,43.53,43.57,10900.0,40.2332,40.2794,40.2332,40.2702,10900.0
2015-01-16 11:25:00,43.57,43.64,43.55,43.61,29100.0,40.2702,40.3349,40.2517,40.3072,29100.0
2015-01-16 11:30:00,43.62,43.69,43.62,43.68,25800.0,40.3164,40.3811,40.3164,40.3719,25800.0
2015-01-16 11:35:00,43.68,43.78,43.65,43.77,22600.0,40.3719,40.4643,40.3441,40.4551,22600.0
2015-01-16 11:40:00,43.77,43.81,43.73,43.77,15600.0,40.4551,40.492,40.4181,40.4551,15600.0
2015-01-16 11:45:00,43.78,43.78,43.68,43.68,16500.0,40.4643,40.4643,40.3719,40.3719,16500.0
2015-01-16 11:50:00,43.67,43.67,43.62,43.65,14000.0,40.3626,40.3626,40.3164,40.3441,14000.0
2015-01-16 11:55:00,43.65,43.71,43.64,43.68,14800.0,40.3441,40.3996,40.3349,40.3719,14800.0
2015-01-16 12:00:00,43.68,43.75,43.68,43.72,18200.0,40.3719,40.4366,40.3719,40.4088,18200.0
2015-01-16 12:05:00,43.72,43.76,43.69,43.7,6300.0,40.4088,40.4458,40.3811,40.3904,6300.0
2015-01-16 12:10:00,43.69,43.72,43.67,43.71,20800.0,40.3811,40.4088,40.3626,40.3996,20800.0
2015-01-16 12:15:00,43.71,43.72,43.7,43.7,6600.0,40.3996,40.4088,40.3904,40.3904,6600.0
2015-01-16 12:20:00,43.7,43.7,43.65,43.69,8100.0,40.3904,40.3904,40.3441,40.3811,8100.0
2015-01-16 12:25:00,43.69,43.7,43.66,43.7,21000.0,40.3811,40.3904,40.3534,40.3904,21000.0
2015-01-16 12:30:00,43.69,43.71,43.68,43.7,5700.0,40.3811,40.3996,40.3719,40.3904,5700.0
2015-01-16 12:35:00,43.7,43.71,43.69,43.71,10700.0,40.3904,40.3996,40.3811,40.3996,10700.0
2015-01-16 12:40:00,43.72,43.82,43.72,43.81,10500.0,40.4088,40.5013,40.4088,40.492,10500.0
2015-01-16 12:45:00,43.81,43.99,43.8,43.98,64700.0,40.492,40.6584,40.4828,40.6491,64700.0
2015-01-16 12:50:00,43.98,44.06,43.98,43.98,28700.0,40.6491,40.7231,40.6491,40.6491,28700.0
2015-01-16 12:55:00,43.98,44.02,43.96,43.98,22400.0,40.6491,40.6861,40.6307,40.6491,22400.0
2015-01-16 13:00:00,43.98,44.03,43.96,44.01,44600.0,40.6491,40.6954,40.6307,40.6769,44600.0
2015-01-16 13:05:00,44.01,44.08,44.01,44.08,73800.0,40.6769,40.7416,40.6769,40.7416,73800.0
2015-01-16 13:10:00,44.08,44.12,44.07,44.12,24000.0,40.7416,40.7785,40.7323,40.7785,24000.0
2015-01-16 13:15:00,44.11,44.11,43.99,43.99,34700.0,40.7693,40.7693,40.6584,40.6584,34700.0
2015-01-16 13:20:00,44.0,44.03,43.97,44.0,37600.0,40.6676,40.6954,40.6399,40.6676,37600.0
2015-01-16 13:25:00,44.01,44.01,43.97,44.0,14300.0,40.6769,40.6769,40.6399,40.6676,14300.0
2015-01-16 13:30:00,44.0,44.0,43.94,44.0,26600.0,40.6676,40.6676,40.6122,40.6676,26600.0
2015-01-16 13:35:00,44.01,44.04,43.99,44.03,10100.0,40.6769,40.7046,40.6584,40.6954,10100.0
2015-01-16 13:40:00,44.03,44.08,44.01,44.07,58200.0,40.6954,40.7416,40.6769,40.7323,58200.0
2015-01-16 13:45:00,44.08,44.1,44.04,44.08,15700.0,40.7416,40.7601,40.7046,40.7416,15700.0
2015-01-16 13:50:00,44.08,44.15,44.05,44.13,11500.0,40.7416,40.8063,40.7138,40.7878,11500.0
2015-01-16 13:55:00,44.13,44.14,44.09,44.12,25900.0,40.7878,40.797,40.7508,40.7785,25900.0
2015-01-16 14:00:00,44.12,44.14,44.05,44.11,26700.0,40.7785,40.797,40.7138,40.7693,26700.0
2015-01-16 14:05:00,44.12,44.14,44.08,44.11,14100.0,40.7785,40.797,40.7416,40.7693,14100.0
2015-01-16 14:10:00,44.11,44.14,44.02,44.04,51300.0,40.7693,40.797,40.6861,40.7046,51300.0
2015-01-16 14:15:00,44.04,44.04,43.99,44.0,31300.0,40.7046,40.7046,40.6584,40.6676,31300.0
2015-01-16 14:20:00,44.0,44.0,43.98,43.99,11700.0,40.6676,40.6676,40.6491,40.6584,11700.0
2015-01-16 14:25:00,44.0,44.01,43.94,43.99,27900.0,40.6676,40.6769,40.6122,40.6584,27900.0
2015-01-16 14:30:00,43.99,43.99,43.89,43.89,15700.0,40.6584,40.6584,40.566,40.566,15700.0
2015-01-16 14:35:00,43.89,43.91,43.86,43.89,12800.0,40.566,40.5844,40.5382,40.566,12800.0
2015-01-16 14:40:00,43.9,43.92,43.88,43.89,21000.0,40.5752,40.5937,40.5567,40.566,21000.0
2015-01-16 14:45:00,43.88,43.92,43.86,43.88,16100.0,40.5567,40.5937,40.5382,40.5567,16100.0
2015-01-16 14:50:00,43.88,43.97,43.88,43.96,10700.0,40.5567,40.6399,40.5567,40.6307,10700.0
2015-01-16 14:55:00,43.96,43.99,43.95,43.97,16600.0,40.6307,40.6584,40.6214,40.6399,16600.0
2015-01-16 15:00:00,43.97,43.97,43.93,43.96,16200.0,40.6399,40.6399,40.6029,40.6307,16200.0
2015-01-16 15:05:00,43.97,44.01,43.96,44.0,22000.0,40.6399,40.6769,40.6307,40.6676,22000.0
2015-01-16 15:10:00,44.01,44.01,43.97,43.99,15000.0,40.6769,40.6769,40.6399,40.6584,15000.0
2015-01-16 15:15:00,43.98,44.01,43.98,44.01,18900.0,40.6491,40.6769,40.6491,40.6769,18900.0
2015-01-16 15:20:00,44.01,44.05,43.99,44.04,24000.0,40.6769,40.7138,40.6584,40.7046,24000.0
2015-01-16 15:25:00,44.04,44.09,44.02,44.05,56700.0,40.7046,40.7508,40.6861,40.7138,56700.0
2015-01-16 15:30:00,44.04,44.12,44.02,44.11,37300.0,40.7046,40.7785,40.6861,40.7693,37300.0
2015-01-16 15:35:00,44.12,44.25,44.1,44.25,42900.0,40.7785,40.8987,40.7601,40.8987,42900.0
2015-01-16 15:40:00,44.25,44.25,44.18,44.19,69000.0,40.8987,40.8987,40.834,40.8432,69000.0
2015-01-16 15:45:00,44.19,44.24,44.15,44.23,104900.0,40.8432,40.8895,40.8063,40.8802,104900.0
2015-01-16 15:50:00,44.23,44.24,44.16,44.19,72400.0,40.8802,40.8895,40.8155,40.8432,72400.0
2015-01-16 15:55:00,44.19,44.29,44.17,44.21,271000.0,40.8432,40.9357,40.8248,40.8617,271000.0
2015-01-20 09:30:00,44.2,44.2,43.94,43.99,98000.0,40.9303,40.9303,40.6896,40.7359,98000.0
2015-01-20 09:35:00,43.99,44.0,43.94,44.0,54200.0,40.7359,40.7451,40.6896,40.7451,54200.0
2015-01-20 09:40:00,43.99,43.99,43.78,43.82,61100.0,40.7359,40.7359,40.5414,40.5784,61100.0
2015-01-20 09:45:00,43.83,43.98,43.82,43.92,26600.0,40.5877,40.7266,40.5784,40.671,26600.0
2015-01-20 09:50:00,43.9,43.91,43.77,43.84,56600.0,40.6525,40.6618,40.5321,40.597,56600.0
2015-01-20 09:55:00,43.83,43.87,43.5,43.56,50500.0,40.5877,40.6247,40.2821,40.3377,50500.0
2015-01-20 10:00:00,43.6,43.6,43.36,43.48,80700.0,40.3747,40.3747,40.1525,40.2636,80700.0
2015-01-20 10:05:00,43.47,43.67,43.46,43.66,15000.0,40.2543,40.4395,40.2451,40.4303,15000.0
2015-01-20 10:10:00,43.65,43.71,43.6,43.69,13600.0,40.421,40.4766,40.3747,40.4581,13600.0
2015-01-20 10:15:00,43.69,43.77,43.64,43.66,21500.0,40.4581,40.5321,40.4118,40.4303,21500.0
2015-01-20 10:20:00,43.66,43.73,43.66,43.72,14900.0,40.4303,40.4951,40.4303,40.4858,14900.0
2015-01-20 10:25:00,43.73,43.79,43.7,43.78,11600.0,40.4951,40.5507,40.4673,40.5414,11600.0
2015-01-20 10:30:00,43.78,43.78,43.68,43.7,22900.0,40.5414,40.5414,40.4488,40.4673,22900.0
2015-01-20 10:35:00,43.71,43.74,43.63,43.63,14300.0,40.4766,40.5044,40.4025,40.4025,14300.0
2015-01-20 10:40:00,43.61,43.61,43.46,43.48,34400.0,40.384,40.384,40.2451,40.2636,34400.0
2015-01-20 10:45:00,43.48,43.59,43.44,43.59,10700.0,40.2636,40.3654,40.2265,40.3654,10700.0
2015-01-20 10:50:00,43.59,43.61,43.54,43.6,35600.0,40.3654,40.384,40.3191,40.3747,35600.0
2015-01-20 10:55:00,43.61,43.62,43.57,43.6,5500.0,40.384,40.3932,40.3469,40.3747,5500.0
2015-01-20 11:00:00,43.6,43.6,43.54,43.59,9800.0,40.3747,40.3747,40.3191,40.3654,9800.0
2015-01-20 11:05:00,43.58,43.67,43.58,43.64,7800.0,40.3562,40.4395,40.3562,40.4118,7800.0
2015-01-20 11:10:00,43.65,43.66,43.57,43.6,62000.0,40.421,40.4303,40.3469,40.3747,62000.0
2015-01-20 11:15:00,43.6,43.6,43.49,43.55,70000.0,40.3747,40.3747,40.2728,40.3284,70000.0
2015-01-20 11:20:00,43.55,43.6,43.5,43.57,16000.0,40.3284,40.3747,40.2821,40.3469,16000.0
2015-01-20 11:25:00,43.57,43.58,43.52,43.54,16600.0,40.3469,40.3562,40.3006,40.3191,16600.0
2015-01-20 11:30:00,43.54,43.6,43.49,43.52,32200.0,40.3191,40.3747,40.2728,40.3006,32200.0
2015-01-20 11:35:00,43.53,43.54,43.47,43.47,185700.0,40.3099,40.3191,40.2543,40.2543,185700.0
2015-01-20 11:40:00,43.48,43.49,43.35,43.37,20500.0,40.2636,40.2728,40.1432,40.1617,20500.0
2015-01-20 11:45:00,43.36,43.38,43.23,43.29,43900.0,40.1525,40.171,40.0321,40.0876,43900.0
2015-01-20 11:50:00,43.26,43.29,43.22,43.28,21200.0,40.0599,40.0876,40.0228,40.0784,21200.0
2015-01-20 11:55:00,43.29,43.33,43.29,43.31,11000.0,40.0876,40.1247,40.0876,40.1062,11000.0
2015-01-20 12:00:00,43.31,43.38,43.29,43.36,27300.0,40.1062,40.171,40.0876,40.1525,27300.0
2015-01-20 12:05:00,43.34,43.44,43.33,43.43,16000.0,40.1339,40.2265,40.1247,40.2173,16000.0
2015-01-20 12:10:00,43.43,43.44,43.36,43.41,33300.0,40.2173,40.2265,40.1525,40.1988,33300.0
2015-01-20 12:15:00,43.41,43.42,43.38,43.41,12000.0,40.1988,40.208,40.171,40.1988,12000.0
2015-01-20 12:20:00,43.41,43.41,43.32,43.38,35200.0,40.1988,40.1988,40.1154,40.171,35200.0
2015-01-20 12:25:00,43.37,43.44,43.33,43.34,20600.0,40.1617,40.2265,40.1247,40.1339,20600.0
2015-01-20 12:30:00,43.34,43.42,43.31,43.41,37900.0,40.1339,40.208,40.1062,40.1988,37900.0
2015-01-20 12:35:00,43.42,43.5,43.39,43.5,23700.0,40.208,40.2821,40.1802,40.2821,23700.0
2015-01-20 12:40:00,43.52,43.56,43.5,43.56,9700.0,40.3006,40.3377,40.2821,40.3377,9700.0
2015-01-20 12:45:00,43.56,43.57,43.44,43.44,37800.0,40.3377,40.3469,40.2265,40.2265,37800.0
2015-01-20 12:50:00,43.43,43.49,43.42,43.47,16200.0,40.2173,40.2728,40.208,40.2543,16200.0
2015-01-20 12:55:00,43.47,43.48,43.45,43.48,23100.0,40.2543,40.2636,40.2358,40.2636,23100.0
2015-01-20 13:00:00,43.47,43.48,43.45,43.46,45800.0,40.2543,40.2636,40.2358,40.2451,45800.0
2015-01-20 13:05:00,43.46,43.47,43.43,43.44,27900.0,40.2451,40.2543,40.2173,40.2265,27900.0
2015-01-20 13:10:00,43.43,43.47,43.41,43.46,15400.0,40.2173,40.2543,40.1988,40.2451,15400.0
2015-01-20 13:15:00,43.46,43.49,43.45,43.46,25300.0,40.2451,40.2728,40.2358,40.2451,25300.0
2015-01-20 13:20:00,43.46,43.55,43.46,43.51,40100.0,40.2451,40.3284,40.2451,40.2914,40100.0
2015-01-20 13:25:00,43.51,43.61,43.51,43.57,67500.0,40.2914,40.384,40.2914,40.3469,67500.0
2015-01-20 13:30:00,43.57,43.58,43.53,43.55,22700.0,40.3469,40.3562,40.3099,40.3284,22700.0
2015-01-20 13:35:00,43.54,43.58,43.53,43.56,8700.0,40.3191,40.3562,40.3099,40.3377,8700.0
2015-01-20 13:40:00,43.57,43.57,43.45,43.49,54400.0,40.3469,40.3469,40.2358,40.2728,54400.0
2015-01-20 13:45:00,43.48,43.56,43.47,43.55,16500.0,40.2636,40.3377,40.2543,40.3284,16500.0
2015-01-20 13:50:00,43.56,43.57,43.52,43.53,24900.0,40.3377,40.3469,40.3006,40.3099,24900.0
2015-01-20 13:55:00,43.53,43.54,43.48,43.5,15300.0,40.3099,40.3191,40.2636,40.2821,15300.0
2015-01-20 14:00:00,43.52,43.57,43.48,43.54,20100.0,40.3006,40.3469,40.2636,40.3191,20100.0
2015-01-20 14:05:00,43.54,43.57,43.5,43.57,49700.0,40.3191,40.3469,40.2821,40.3469,49700.0
2015-01-20 14:10:00,43.56,43.6,43.54,43.6,11100.0,40.3377,40.3747,40.3191,40.3747,11100.0
2015-01-20 14:15:00,43.61,43.65,43.57,43.65,14300.0,40.384,40.421,40.3469,40.421,14300.0
2015-01-20 14:20:00,43.64,43.66,43.62,43.66,17900.0,40.4118,40.4303,40.3932,40.4303,17900.0
2015-01-20 14:25:00,43.66,43.66,43.56,43.6,21500.0,40.4303,40.4303,40.3377,40.3747,21500.0
2015-01-20 14:30:00,43.6,43.62,43.55,43.61,54500.0,40.3747,40.3932,40.3284,40.384,54500.0
2015-01-20 14:35:00,43.61,43.62,43.59,43.6,24800.0,40.384,40.3932,40.3654,40.3747,24800.0
2015-01-20 14:40:00,43.61,43.65,43.6,43.64,52100.0,40.384,40.421,40.3747,40.4118,52100.0
2015-01-20 14:45:00,43.64,43.66,43.59,43.64,36100.0,40.4118,40.4303,40.3654,40.4118,36100.0
2015-01-20 14:50:00,43.65,43.66,43.63,43.65,26200.0,40.421,40.4303,40.4025,40.421,26200.0
2015-01-20 14:55:00,43.65,43.67,43.59,43.65,48600.0,40.421,40.4395,40.3654,40.421,48600.0
2015-01-20 15:00:00,43.65,43.69,43.61,43.68,32500.0,40.421,40.4581,40.384,40.4488,32500.0
2015-01-20 15:05:00,43.69,43.74,43.68,43.7,54500.0,40.4581,40.5044,40.4488,40.4673,54500.0
2015-01-20 15:10:00,43.71,43.71,43.64,43.68,25800.0,40.4766,40.4766,40.4118,40.4488,25800.0
2015-01-20 15:15:00,43.68,43.73,43.66,43.72,29100.0,40.4488,40.4951,40.4303,40.4858,29100.0
2015-01-20 15:20:00,43.72,43.72,43.68,43.7,25300.0,40.4858,40.4858,40.4488,40.4673,25300.0
2015-01-20 15:25:00,43.7,43.75,43.69,43.72,28900.0,40.4673,40.5136,40.4581,40.4858,28900.0
2015-01-20 15:30:00,43.72,43.72,43.59,43.62,58800.0,40.4858,40.4858,40.3654,40.3932,58800.0
2015-01-20 15:35:00,43.62,43.63,43.56,43.59,45600.0,40.3932,40.4025,40.3377,40.3654,45600.0
2015-01-20 15:40:00,43.58,43.62,43.56,43.59,63400.0,40.3562,40.3932,40.3377,40.3654,63400.0
2015-01-20 15:45:00,43.59,43.59,43.51,43.51,77600.0,40.3654,40.3654,40.2914,40.2914,77600.0
2015-01-20 15:50:00,43.52,43.58,43.46,43.48,99600.0,40.3006,40.3562,40.2451,40.2636,99600.0
2015-01-20 15:55:00,43.48,43.56,43.46,43.55,194700.0,40.2636,40.3377,40.2451,40.3284,194700.0
2015-01-21 09:30:00,43.57,43.74,43.44,43.68,53500.0,40.3469,40.5044,40.2265,40.4488,53500.0
2015-01-21 09:35:00,43.72,43.93,43.54,43.92,20100.0,40.4858,40.6803,40.3191,40.671,20100.0
2015-01-21 09:40:00,43.96,44.13,43.93,44.01,84700.0,40.7081,40.8655,40.6803,40.7544,84700.0
2015-01-21 09:45:00,44.01,44.01,43.75,43.84,22500.0,40.7544,40.7544,40.5136,40.597,22500.0
2015-01-21 09:50:00,43.85,43.95,43.82,43.87,17700.0,40.6062,40.6988,40.5784,40.6247,17700.0
2015-01-21 09:55:00,43.89,43.95,43.84,43.88,7700.0,40.6433,40.6988,40.597,40.634,7700.0
2015-01-21 10:00:00,43.88,44.01,43.85,43.86,21900.0,40.634,40.7544,40.6062,40.6155,21900.0
2015-01-21 10:05:00,43.89,43.96,43.86,43.87,18300.0,40.6433,40.7081,40.6155,40.6247,18300.0
2015-01-21 10:10:00,43.89,43.95,43.82,43.92,18700.0,40.6433,40.6988,40.5784,40.671,18700.0
2015-01-21 10:15:00,43.91,43.97,43.87,43.95,10900.0,40.6618,40.7173,40.6247,40.6988,10900.0
2015-01-21 10:20:00,43.94,43.94,43.88,43.91,14700.0,40.6896,40.6896,40.634,40.6618,14700.0
2015-01-21 10:25:00,43.9,43.99,43.9,43.97,10700.0,40.6525,40.7359,40.6525,40.7173,10700.0
2015-01-21 10:30:00,43.99,44.02,43.93,43.98,7400.0,40.7359,40.7636,40.6803,40.7266,7400.0
2015-01-21 10:35:00,43.98,43.99,43.92,43.92,39700.0,40.7266,40.7359,40.671,40.671,39700.0
2015-01-21 10:40:00,43.92,43.99,43.92,43.99,6200.0,40.671,40.7359,40.671,40.7359,6200.0
2015-01-21 10:45:00,44.0,44.14,43.98,44.14,11100.0,40.7451,40.8748,40.7266,40.8748,11100.0
2015-01-21 10:50:00,44.14,44.25,44.14,44.24,56500.0,40.8748,40.9766,40.8748,40.9674,56500.0
2015-01-21 10:55:00,44.24,44.25,44.17,44.21,35000.0,40.9674,40.9766,40.9025,40.9396,35000.0
2015-01-21 11:00:00,44.22,44.24,44.14,44.14,11200.0,40.9488,40.9674,40.8748,40.8748,11200.0
2015-01-21 11:05:00,44.15,44.18,44.14,44.18,7900.0,40.884,40.9118,40.8748,40.9118,7900.0
2015-01-21 11:10:00,44.19,44.24,44.17,44.24,21400.0,40.9211,40.9674,40.9025,40.9674,21400.0
2015-01-21 11:15:00,44.25,44.27,44.21,44.24,16400.0,40.9766,40.9951,40.9396,40.9674,16400.0
2015-01-21 11:20:00,44.23,44.23,44.16,44.21,8800.0,40.9581,40.9581,40.8933,40.9396,8800.0
2015-01-21 11:25:00,44.21,44.27,44.2,44.27,12200.0,40.9396,40.9951,40.9303,40.9951,12200.0
2015-01-21 11:30:00,44.27,44.35,44.25,44.34,30400.0,40.9951,41.0692,40.9766,41.06,30400.0
2015-01-21 11:35:00,44.33,44.35,44.24,44.25,9100.0,41.0507,41.0692,40.9674,40.9766,9100.0
2015-01-21 11:40:00,44.26,44.28,44.24,44.27,7900.0,40.9859,41.0044,40.9674,40.9951,7900.0
2015-01-21 11:45:00,44.27,44.32,44.27,44.32,4600.0,40.9951,41.0414,40.9951,41.0414,4600.0
2015-01-21 11:50:00,44.32,44.33,44.29,44.29,18000.0,41.0414,41.0507,41.0137,41.0137,18000.0
2015-01-21 11:55:00,44.3,44.35,44.28,44.34,14600.0,41.0229,41.0692,41.0044,41.06,14600.0
2015-01-21 12:00:00,44.33,44.33,44.29,44.32,13600.0,41.0507,41.0507,41.0137,41.0414,13600.0
2015-01-21 12:05:00,44.32,44.35,44.3,44.34,28800.0,41.0414,41.0692,41.0229,41.06,28800.0
2015-01-21 12:10:00,44.33,44.44,44.32,44.44,22600.0,41.0507,41.1526,41.0414,41.1526,22600.0
2015-01-21 12:15:00,44.44,44.45,44.42,44.43,43400.0,41.1526,41.1618,41.1341,41.1433,43400.0
2015-01-21 12:20:00,44.43,44.48,44.43,44.46,18100.0,41.1433,41.1896,41.1433,41.1711,18100.0
2015-01-21 12:25:00,44.46,44.5,44.45,44.49,24100.0,41.1711,41.2081,41.1618,41.1989,24100.0
2015-01-21 12:30:00,44.49,44.52,44.48,44.49,26500.0,41.1989,41.2267,41.1896,41.1989,26500.0
2015-01-21 12:35:00,44.48,44.54,44.48,44.54,15800.0,41.1896,41.2452,41.1896,41.2452,15800.0
2015-01-21 12:40:00,44.54,44.63,44.48,44.49,53100.0,41.2452,41.3285,41.1896,41.1989,53100.0
2015-01-21 12:45:00,44.49,44.53,44.48,44.53,18600.0,41.1989,41.2359,41.1896,41.2359,18600.0
2015-01-21 12:50:00,44.52,44.55,44.48,44.51,37300.0,41.2267,41.2544,41.1896,41.2174,37300.0
2015-01-21 12:55:00,44.51,44.52,44.5,44.5,21900.0,41.2174,41.2267,41.2081,41.2081,21900.0
2015-01-21 13:00:00,44.51,44.51,44.48,44.49,27900.0,41.2174,41.2174,41.1896,41.1989,27900.0
2015-01-21 13:05:00,44.49,44.55,44.47,44.53,10900.0,41.1989,41.2544,41.1804,41.2359,10900.0
2015-01-21 13:10:00,44.53,44.56,44.49,44.54,11700.0,41.2359,41.2637,41.1989,41.2452,11700.0
2015-01-21 13:15:00,44.54,44.59,44.53,44.59,9500.0,41.2452,41.2915,41.2359,41.2915,9500.0
2015-01-21 13:20:00,44.6,44.61,44.56,44.58,12400.0,41.3007,41.31,41.2637,41.2822,12400.0
2015-01-21 13:25:00,44.58,44.59,44.48,44.51,9800.0,41.2822,41.2915,41.1896,41.2174,9800.0
2015-01-21 13:30:00,44.51,44.51,44.46,44.46,27500.0,41.2174,41.2174,41.1711,41.1711,27500.0
2015-01-21 13:35:00,44.46,44.5,44.4,44.49,13100.0,41.1711,41.2081,41.1155,41.1989,13100.0
2015-01-21 13:40:00,44.48,44.49,44.37,44.38,48400.0,41.1896,41.1989,41.0877,41.097,48400.0
2015-01-21 13:45:00,44.37,44.37,44.27,44.3,29800.0,41.0877,41.0877,40.9951,41.0229,29800.0
2015-01-21 13:50:00,44.3,44.32,44.28,44.3,13800.0,41.0229,41.0414,41.0044,41.0229,13800.0
2015-01-21 13:55:00,44.29,44.29,44.2,44.23,20900.0,41.0137,41.0137,40.9303,40.9581,20900.0
2015-01-21 14:00:00,44.22,44.22,44.13,44.15,21900.0,40.9488,40.9488,40.8655,40.884,21900.0
2015-01-21 14:05:00,44.15,44.15,44.08,44.08,26200.0,40.884,40.884,40.8192,40.8192,26200.0
2015-01-21 14:10:00,44.07,44.13,44.04,44.13,6100.0,40.8099,40.8655,40.7822,40.8655,6100.0
2015-01-21 14:15:00,44.14,44.15,44.09,44.09,5900.0,40.8748,40.884,40.8285,40.8285,5900.0
2015-01-21 14:20:00,44.1,44.16,44.1,44.15,8600.0,40.8377,40.8933,40.8377,40.884,8600.0
2015-01-21 14:25:00,44.15,44.21,44.14,44.18,14900.0,40.884,40.9396,40.8748,40.9118,14900.0
2015-01-21 14:30:00,44.17,44.19,44.16,44.16,16200.0,40.9025,40.9211,40.8933,40.8933,16200.0
2015-01-21 14:35:00,44.17,44.19,44.16,44.17,13000.0,40.9025,40.9211,40.8933,40.9025,13000.0
2015-01-21 14:40:00,44.17,44.22,44.16,44.2,20400.0,40.9025,40.9488,40.8933,40.9303,20400.0
2015-01-21 14:45:00,44.2,44.22,44.17,44.2,15500.0,40.9303,40.9488,40.9025,40.9303,15500.0
2015-01-21 14:50:00,44.21,44.21,44.18,44.18,5700.0,40.9396,40.9396,40.9118,40.9118,5700.0
2015-01-21 14:55:00,44.17,44.21,44.17,44.19,17600.0,40.9025,40.9396,40.9025,40.9211,17600.0
2015-01-21 15:00:00,44.19,44.23,44.18,44.19,16600.0,40.9211,40.9581,40.9118,40.9211,16600.0
2015-01-21 15:05:00,44.2,44.21,44.18,44.19,13800.0,40.9303,40.9396,40.9118,40.9211,13800.0
2015-01-21 15:10:00,44.19,44.19,44.16,44.19,17400.0,40.9211,40.9211,40.8933,40.9211,17400.0
2015-01-21 15:15:00,44.2,44.23,44.18,44.23,13300.0,40.9303,40.9581,40.9118,40.9581,13300.0
2015-01-21 15:20:00,44.23,44.25,44.19,44.22,14700.0,40.9581,40.9766,40.9211,40.9488,14700.0
2015-01-21 15:25:00,44.22,44.27,44.21,44.25,13600.0,40.9488,40.9951,40.9396,40.9766,13600.0
2015-01-21 15:30:00,44.24,44.27,44.2,44.27,20600.0,40.9674,40.9951,40.9303,40.9951,20600.0
2015-01-21 15:35:00,44.27,44.27,44.22,44.23,16900.0,40.9951,40.9951,40.9488,40.9581,16900.0
2015-01-21 15:40:00,44.24,44.27,44.22,44.25,28300.0,40.9674,40.9951,40.9488,40.9766,28300.0
2015-01-21 15:45:00,44.26,44.35,44.25,44.32,78700.0,40.9859,41.0692,40.9766,41.0414,78700.0
2015-01-21 15:50:00,44.32,44.33,44.26,44.26,39000.0,41.0414,41.0507,40.9859,40.9859,39000.0
2015-01-21 15:55:00,44.27,44.29,44.25,44.26,63400.0,40.9951,41.0137,40.9766,40.9859,63400.0
2015-01-22 09:30:00,44.35,44.54,44.31,44.31,35900.0,41.0692,41.2452,41.0322,41.0322,35900.0
2015-01-22 09:35:00,44.26,44.26,43.92,43.95,34100.0,40.9859,40.9859,40.671,40.6988,34100.0
2015-01-22 09:40:00,43.96,43.96,43.79,43.87,22200.0,40.7081,40.7081,40.5507,40.6247,22200.0
2015-01-22 09:45:00,43.85,43.93,43.65,43.82,32300.0,40.6062,40.6803,40.421,40.5784,32300.0
2015-01-22 09:50:00,43.83,44.0,43.74,43.95,15600.0,40.5877,40.7451,40.5044,40.6988,15600.0
2015-01-22 09:55:00,43.98,44.02,43.86,43.98,11000.0,40.7266,40.7636,40.6155,40.7266,11000.0
2015-01-22 10:00:00,43.99,44.11,43.97,44.11,28300.0,40.7359,40.847,40.7173,40.847,28300.0
2015-01-22 10:05:00,44.11,44.19,44.02,44.11,16800.0,40.847,40.9211,40.7636,40.847,16800.0
2015-01-22 10:10:00,44.07,44.2,44.07,44.15,10000.0,40.8099,40.9303,40.8099,40.884,10000.0
2015-01-22 10:15:00,44.16,44.32,44.15,44.28,25200.0,40.8933,41.0414,40.884,41.0044,25200.0
2015-01-22 10:20:00,44.3,44.37,44.28,44.34,22200.0,41.0229,41.0877,41.0044,41.06,22200.0
2015-01-22 10:25:00,44.35,44.35,44.17,44.19,28000.0,41.0692,41.0692,40.9025,40.9211,28000.0
2015-01-22 10:30:00,44.18,44.27,44.16,44.2,15400.0,40.9118,40.9951,40.8933,40.9303,15400.0
2015-01-22 10:35:00,44.17,44.23,44.13,44.13,25400.0,40.9025,40.9581,40.8655,40.8655,25400.0
2015-01-22 10:40:00,44.13,44.16,44.08,44.12,40800.0,40.8655,40.8933,40.8192,40.8562,40800.0
2015-01-22 10:45:00,44.13,44.17,44.12,44.16,29200.0,40.8655,40.9025,40.8562,40.8933,29200.0
2015-01-22 10:50:00,44.15,44.23,44.15,44.23,21600.0,40.884,40.9581,40.884,40.9581,21600.0
2015-01-22 10:55:00,44.24,44.3,44.23,44.3,25900.0,40.9674,41.0229,40.9581,41.0229,25900.0
2015-01-22 11:00:00,44.3,44.33,44.22,44.29,20800.0,41.0229,41.0507,40.9488,41.0137,20800.0
2015-01-22 11:05:00,44.28,44.31,44.26,44.3,11900.0,41.0044,41.0322,40.9859,41.0229,11900.0
2015-01-22 11:10:00,44.3,44.32,44.26,44.31,10900.0,41.0229,41.0414,40.9859,41.0322,10900.0
2015-01-22 11:15:00,44.31,44.32,44.28,44.32,12900.0,41.0322,41.0414,41.0044,41.0414,12900.0
2015-01-22 11:20:00,44.33,44.43,44.32,44.42,18900.0,41.0507,41.1433,41.0414,41.1341,18900.0
2015-01-22 11:25:00,44.43,44.45,44.4,44.4,12800.0,41.1433,41.1618,41.1155,41.1155,12800.0
2015-01-22 11:30:00,44.41,44.41,44.24,44.28,37600.0,41.1248,41.1248,40.9674,41.0044,37600.0
2015-01-22 11:35:00,44.28,44.29,44.16,44.17,25500.0,41.0044,41.0137,40.8933,40.9025,25500.0
2015-01-22 11:40:00,44.17,44.18,44.11,44.12,17200.0,40.9025,40.9118,40.847,40.8562,17200.0
2015-01-22 11:45:00,44.12,44.14,44.09,44.09,18900.0,40.8562,40.8748,40.8285,40.8285,18900.0
2015-01-22 11:50:00,44.1,44.11,44.03,44.03,15900.0,40.8377,40.847,40.7729,40.7729,15900.0
2015-01-22 11:55:00,44.04,44.1,44.04,44.1,20300.0,40.7822,40.8377,40.7822,40.8377,20300.0
2015-01-22 12:00:00,44.1,44.12,44.05,44.06,13300.0,40.8377,40.8562,40.7914,40.8007,13300.0
2015-01-22 12:05:00,44.05,44.12,44.03,44.05,17700.0,40.7914,40.8562,40.7729,40.7914,17700.0
2015-01-22 12:10:00,44.05,44.06,44.0,44.0,20200.0,40.7914,40.8007,40.7451,40.7451,20200.0
2015-01-22 12:15:00,43.99,44.04,43.98,44.04,9900.0,40.7359,40.7822,40.7266,40.7822,9900.0
2015-01-22 12:20:00,44.04,44.06,44.04,44.06,12200.0,40.7822,40.8007,40.7822,40.8007,12200.0
2015-01-22 12:25:00,44.06,44.13,44.06,44.13,9500.0,40.8007,40.8655,40.8007,40.8655,9500.0
2015-01-22 12:30:00,44.12,44.13,44.07,44.08,5900.0,40.8562,40.8655,40.8099,40.8192,5900.0
2015-01-22 12:35:00,44.08,44.1,44.04,44.05,13500.0,40.8192,40.8377,40.7822,40.7914,13500.0
2015-01-22 12:40:00,44.07,44.1,44.07,44.1,8800.0,40.8099,40.8377,40.8099,40.8377,8800.0
2015-01-22 12:45:00,44.1,44.13,44.07,44.12,13500.0,40.8377,40.8655,40.8099,40.8562,13500.0
2015-01-22 12:50:00,44.13,44.14,44.09,44.09,6600.0,40.8655,40.8748,40.8285,40.8285,6600.0
2015-01-22 12:55:00,44.09,44.14,44.09,44.13,6900.0,40.8285,40.8748,40.8285,40.8655,6900.0
2015-01-22 13:00:00,44.14,44.21,44.12,44.21,5400.0,40.8748,40.9396,40.8562,40.9396,5400.0
2015-01-22 13:05:00,44.22,44.22,44.18,44.2,7500.0,40.9488,40.9488,40.9118,40.9303,7500.0
2015-01-22 13:10:00,44.2,44.22,44.19,44.2,8500.0,40.9303,40.9488,40.9211,40.9303,8500.0
2015-01-22 13:15:00,44.2,44.22,44.18,44.2,25700.0,40.9303,40.9488,40.9118,40.9303,25700.0
2015-01-22 13:20:00,44.2,44.2,44.17,44.19,7000.0,40.9303,40.9303,40.9025,40.9211,7000.0
2015-01-22 13:25:00,44.19,44.19,44.14,44.15,8200.0,40.9211,40.9211,40.8748,40.884,8200.0
2015-01-22 13:30:00,44.15,44.17,44.14,44.15,9500.0,40.884,40.9025,40.8748,40.884,9500.0
2015-01-22 13:35:00,44.15,44.16,44.13,44.16,10900.0,40.884,40.8933,40.8655,40.8933,10900.0
2015-01-22 13:40:00,44.16,44.26,44.16,44.26,16200.0,40.8933,40.9859,40.8933,40.9859,16200.0
2015-01-22 13:45:00,44.25,44.26,44.23,44.23,4200.0,40.9766,40.9859,40.9581,40.9581,4200.0
2015-01-22 13:50:00,44.23,44.24,44.22,44.23,14900.0,40.9581,40.9674,40.9488,40.9581,14900.0
2015-01-22 13:55:00,44.23,44.29,44.23,44.29,61300.0,40.9581,41.0137,40.9581,41.0137,61300.0
2015-01-22 14:00:00,44.3,44.37,44.29,44.36,22000.0,41.0229,41.0877,41.0137,41.0785,22000.0
2015-01-22 14:05:00,44.37,44.38,44.32,44.32,16100.0,41.0877,41.097,41.0414,41.0414,16100.0
2015-01-22 14:10:00,44.32,44.33,44.31,44.33,19500.0,41.0414,41.0507,41.0322,41.0507,19500.0
2015-01-22 14:15:00,44.32,44.36,44.31,44.36,28900.0,41.0414,41.0785,41.0322,41.0785,28900.0
2015-01-22 14:20:00,44.37,44.38,44.32,44.33,22900.0,41.0877,41.097,41.0414,41.0507,22900.0
2015-01-22 14:25:00,44.33,44.34,44.31,44.33,24200.0,41.0507,41.06,41.0322,41.0507,24200.0
2015-01-22 14:30:00,44.33,44.46,44.33,44.4,38200.0,41.0507,41.1711,41.0507,41.1155,38200.0
2015-01-22 14:35:00,44.4,44.43,44.38,44.43,31600.0,41.1155,41.1433,41.097,41.1433,31600.0
2015-01-22 14:40:00,44.43,44.43,44.39,44.4,36700.0,41.1433,41.1433,41.1063,41.1155,36700.0
2015-01-22 14:45:00,44.41,44.51,44.41,44.46,37400.0,41.1248,41.2174,41.1248,41.1711,37400.0
2015-01-22 14:50:00,44.46,44.49,44.45,44.48,15000.0,41.1711,41.1989,41.1618,41.1896,15000.0
2015-01-22 14:55:00,44.49,44.53,44.48,44.5,34600.0,41.1989,41.2359,41.1896,41.2081,34600.0
2015-01-22 15:00:00,44.5,44.57,44.49,44.54,45100.0,41.2081,41.273,41.1989,41.2452,45100.0
2015-01-22 15:05:00,44.55,44.63,44.54,44.61,58000.0,41.2544,41.3285,41.2452,41.31,58000.0
2015-01-22 15:10:00,44.61,44.66,44.6,44.65,49700.0,41.31,41.3563,41.3007,41.347,49700.0
2015-01-22 15:15:00,44.66,44.77,44.65,44.76,113200.0,41.3563,41.4582,41.347,41.4489,113200.0
2015-01-22 15:20:00,44.76,44.82,44.69,44.69,164300.0,41.4489,41.5045,41.3841,41.3841,164300.0
2015-01-22 15:25:00,44.69,44.73,44.63,44.68,105500.0,41.3841,41.4211,41.3285,41.3748,105500.0
2015-01-22 15:30:00,44.68,44.71,44.63,44.63,82600.0,41.3748,41.4026,41.3285,41.3285,82600.0
2015-01-22 15:35:00,44.64,44.64,44.55,44.57,100500.0,41.3378,41.3378,41.2544,41.273,100500.0
2015-01-22 15:40:00,44.58,44.61,44.56,44.56,58400.0,41.2822,41.31,41.2637,41.2637,58400.0
2015-01-22 15:45:00,44.57,44.58,44.52,44.53,120600.0,41.273,41.2822,41.2267,41.2359,120600.0
2015-01-22 15:50:00,44.52,44.53,44.46,44.47,153800.0,41.2267,41.2359,41.1711,41.1804,153800.0
2015-01-22 15:55:00,44.48,44.52,44.46,44.49,243000.0,41.1896,41.2267,41.1711,41.1989,243000.0
2015-01-23 09:30:00,44.52,44.8,44.5,44.78,42100.0,41.2267,41.4859,41.2081,41.4674,42100.0
2015-01-23 09:35:00,44.76,44.8,44.54,44.54,16600.0,41.4489,41.4859,41.2452,41.2452,16600.0
2015-01-23 09:40:00,44.54,44.56,44.49,44.55,7900.0,41.2452,41.2637,41.1989,41.2544,7900.0
2015-01-23 09:45:00,44.54,44.59,44.45,44.5,15700.0,41.2452,41.2915,41.1618,41.2081,15700.0
2015-01-23 09:50:00,44.48,44.48,44.38,44.45,16300.0,41.1896,41.1896,41.097,41.1618,16300.0
2015-01-23 09:55:00,44.45,44.57,44.42,44.46,19700.0,41.1618,41.273,41.1341,41.1711,19700.0
2015-01-23 10:00:00,44.48,44.53,44.45,44.47,16500.0,41.1896,41.2359,41.1618,41.1804,16500.0
2015-01-23 10:05:00,44.46,44.5,44.43,44.49,16900.0,41.1711,41.2081,41.1433,41.1989,16900.0
2015-01-23 10:10:00,44.48,44.53,44.44,44.47,16500.0,41.1896,41.2359,41.1526,41.1804,16500.0
2015-01-23 10:15:00,44.49,44.49,44.39,44.46,23300.0,41.1989,41.1989,41.1063,41.1711,23300.0
2015-01-23 10:20:00,44.46,44.5,44.45,44.49,10700.0,41.1711,41.2081,41.1618,41.1989,10700.0
2015-01-23 10:25:00,44.49,44.49,44.44,44.45,11600.0,41.1989,41.1989,41.1526,41.1618,11600.0
2015-01-23 10:30:00,44.45,44.46,44.35,44.37,23100.0,41.1618,41.1711,41.0692,41.0877,23100.0
2015-01-23 10:35:00,44.36,44.37,44.27,44.29,27400.0,41.0785,41.0877,40.9951,41.0137,27400.0
2015-01-23 10:40:00,44.3,44.31,44.24,44.25,24900.0,41.0229,41.0322,40.9674,40.9766,24900.0
2015-01-23 10:45:00,44.26,44.27,44.15,44.2,23900.0,40.9859,40.9951,40.884,40.9303,23900.0
2015-01-23 10:50:00,44.2,44.29,44.17,44.26,13400.0,40.9303,41.0137,40.9025,40.9859,13400.0
2015-01-23 10:55:00,44.26,44.34,44.25,44.3,17400.0,40.9859,41.06,40.9766,41.0229,17400.0
2015-01-23 11:00:00,44.3,44.31,44.26,44.29,21100.0,41.0229,41.0322,40.9859,41.0137,21100.0
2015-01-23 11:05:00,44.29,44.29,44.17,44.17,13900.0,41.0137,41.0137,40.9025,40.9025,13900.0
2015-01-23 11:10:00,44.17,44.17,44.07,44.1,37200.0,40.9025,40.9025,40.8099,40.8377,37200.0
2015-01-23 11:15:00,44.1,44.15,44.09,44.15,21500.0,40.8377,40.884,40.8285,40.884,21500.0
2015-01-23 11:20:00,44.15,44.23,44.13,44.2,14900.0,40.884,40.9581,40.8655,40.9303,14900.0
2015-01-23 11:25:00,44.2,44.26,44.2,44.24,14600.0,40.9303,40.9859,40.9303,40.9674,14600.0
2015-01-23 11:30:00,44.23,44.24,44.19,44.23,23000.0,40.9581,40.9674,40.9211,40.9581,23000.0
2015-01-23 11:35:00,44.23,44.26,44.22,44.24,8400.0,40.9581,40.9859,40.9488,40.9674,8400.0
2015-01-23 11:40:00,44.24,44.25,44.2,44.22,9600.0,40.9674,40.9766,40.9303,40.9488,9600.0
2015-01-23 11:45:00,44.22,44.27,44.22,44.27,22900.0,40.9488,40.9951,40.9488,40.9951,22900.0
2015-01-23 11:50:00,44.28,44.33,44.25,44.26,41700.0,41.0044,41.0507,40.9766,40.9859,41700.0
2015-01-23 11:55:00,44.28,44.31,44.27,44.3,10400.0,41.0044,41.0322,40.9951,41.0229,10400.0
2015-01-23 12:00:00,44.31,44.34,44.27,44.28,10800.0,41.0322,41.06,40.9951,41.0044,10800.0
2015-01-23 12:05:00,44.28,44.28,44.23,44.25,14800.0,41.0044,41.0044,40.9581,40.9766,14800.0
2015-01-23 12:10:00,44.25,44.27,44.23,44.25,13700.0,40.9766,40.9951,40.9581,40.9766,13700.0
2015-01-23 12:15:00,44.25,44.27,44.21,44.23,10900.0,40.9766,40.9951,40.9396,40.9581,10900.0
2015-01-23 12:20:00,44.23,44.23,44.19,44.22,10600.0,40.9581,40.9581,40.9211,40.9488,10600.0
2015-01-23 12:25:00,44.22,44.26,44.21,44.25,6000.0,40.9488,40.9859,40.9396,40.9766,6000.0
2015-01-23 12:30:00,44.25,44.28,44.24,44.26,9000.0,40.9766,41.0044,40.9674,40.9859,9000.0
2015-01-23 12:35:00,44.27,44.29,44.24,44.28,7800.0,40.9951,41.0137,40.9674,41.0044,7800.0
2015-01-23 12:40:00,44.28,44.28,44.24,44.28,15500.0,41.0044,41.0044,40.9674,41.0044,15500.0
2015-01-23 12:45:00,44.27,44.29,44.22,44.23,11000.0,40.9951,41.0137,40.9488,40.9581,11000.0
2015-01-23 12:50:00,44.23,44.26,44.22,44.22,8200.0,40.9581,40.9859,40.9488,40.9488,8200.0
2015-01-23 12:55:00,44.21,44.21,44.17,44.19,20700.0,40.9396,40.9396,40.9025,40.9211,20700.0
2015-01-23 13:00:00,44.18,44.26,44.17,44.23,20400.0,40.9118,40.9859,40.9025,40.9581,20400.0
2015-01-23 13:05:00,44.24,44.27,44.22,44.26,10100.0,40.9674,40.9951,40.9488,40.9859,10100.0
2015-01-23 13:10:00,44.27,44.28,44.24,44.25,6700.0,40.9951,41.0044,40.9674,40.9766,6700.0
2015-01-23 13:15:00,44.25,44.26,44.22,44.26,24400.0,40.9766,40.9859,40.9488,40.9859,24400.0
2015-01-23 13:20:00,44.25,44.29,44.25,44.29,13600.0,40.9766,41.0137,40.9766,41.0137,13600.0
2015-01-23 13:25:00,44.29,44.3,44.24,44.26,11100.0,41.0137,41.0229,40.9674,40.9859,11100.0
2015-01-23 13:30:00,44.26,44.27,44.23,44.25,8400.0,40.9859,40.9951,40.9581,40.9766,8400.0
2015-01-23 13:35:00,44.25,44.26,44.24,44.26,9500.0,40.9766,40.9859,40.9674,40.9859,9500.0
2015-01-23 13:40:00,44.26,44.26,44.24,44.26,15900.0,40.9859,40.9859,40.9674,40.9859,15900.0
2015-01-23 13:45:00,44.25,44.26,44.23,44.25,14300.0,40.9766,40.9859,40.9581,40.9766,14300.0
2015-01-23 13:50:00,44.26,44.26,44.23,44.26,16600.0,40.9859,40.9859,40.9581,40.9859,16600.0
2015-01-23 13:55:00,44.26,44.26,44.21,44.22,10400.0,40.9859,40.9859,40.9396,40.9488,10400.0
2015-01-23 14:00:00,44.21,44.23,44.19,44.19,14000.0,40.9396,40.9581,40.9211,40.9211,14000.0
2015-01-23 14:05:00,44.2,44.24,44.18,44.21,20800.0,40.9303,40.9674,40.9118,40.9396,20800.0
2015-01-23 14:10:00,44.21,44.23,44.2,44.23,10600.0,40.9396,40.9581,40.9303,40.9581,10600.0
2015-01-23 14:15:00,44.23,44.24,44.17,44.19,8200.0,40.9581,40.9674,40.9025,40.9211,8200.0
2015-01-23 14:20:00,44.18,44.19,44.14,44.15,8900.0,40.9118,40.9211,40.8748,40.884,8900.0
2015-01-23 14:25:00,44.14,44.18,44.14,44.17,7800.0,40.8748,40.9118,40.8748,40.9025,7800.0
2015-01-23 14:30:00,44.16,44.18,44.13,44.14,11000.0,40.8933,40.9118,40.8655,40.8748,11000.0
2015-01-23 14:35:00,44.13,44.13,44.07,44.08,20800.0,40.8655,40.8655,40.8099,40.8192,20800.0
2015-01-23 14:40:00,44.09,44.09,44.04,44.05,9900.0,40.8285,40.8285,40.7822,40.7914,9900.0
2015-01-23 14:45:00,44.05,44.05,44.0,44.01,17900.0,40.7914,40.7914,40.7451,40.7544,17900.0
2015-01-23 14:50:00,44.01,44.04,43.99,44.02,22500.0,40.7544,40.7822,40.7359,40.7636,22500.0
2015-01-23 14:55:00,44.02,44.03,43.99,43.99,14700.0,40.7636,40.7729,40.7359,40.7359,14700.0
2015-01-23 15:00:00,43.99,44.03,43.97,44.01,18500.0,40.7359,40.7729,40.7173,40.7544,18500.0
2015-01-23 15:05:00,44.01,44.04,43.98,44.04,21600.0,40.7544,40.7822,40.7266,40.7822,21600.0
2015-01-23 15:10:00,44.04,44.08,44.04,44.05,14400.0,40.7822,40.8192,40.7822,40.7914,14400.0
2015-01-23 15:15:00,44.05,44.06,44.02,44.04,40700.0,40.7914,40.8007,40.7636,40.7822,40700.0
2015-01-23 15:20:00,44.03,44.07,44.02,44.06,17200.0,40.7729,40.8099,40.7636,40.8007,17200.0
2015-01-23 15:25:00,44.06,44.08,44.05,44.08,14500.0,40.8007,40.8192,40.7914,40.8192,14500.0
2015-01-23 15:30:00,44.08,44.08,44.04,44.06,24100.0,40.8192,40.8192,40.7822,40.8007,24100.0
2015-01-23 15:35:00,44.06,44.09,44.05,44.05,23000.0,40.8007,40.8285,40.7914,40.7914,23000.0
2015-01-23 15:40:00,44.05,44.09,44.03,44.09,17600.0,40.7914,40.8285,40.7729,40.8285,17600.0
2015-01-23 15:45:00,44.08,44.09,44.05,44.07,85100.0,40.8192,40.8285,40.7914,40.8099,85100.0
2015-01-23 15:50:00,44.07,44.11,44.05,44.08,68200.0,40.8099,40.847,40.7914,40.8192,68200.0
2015-01-23 15:55:00,44.09,44.13,44.05,44.12,157700.0,40.8285,40.8655,40.7914,40.8562,157700.0
2015-01-26 09:30:00,44.04,44.05,43.93,44.0,56800.0,40.7822,40.7914,40.6803,40.7451,56800.0
2015-01-26 09:35:00,43.98,44.03,43.88,43.99,16900.0,40.7266,40.7729,40.634,40.7359,16900.0
2015-01-26 09:40:00,43.98,44.06,43.89,43.99,17100.0,40.7266,40.8007,40.6433,40.7359,17100.0
2015-01-26 09:45:00,43.99,44.0,43.85,43.93,21600.0,40.7359,40.7451,40.6062,40.6803,21600.0
2015-01-26 09:50:00,43.92,44.04,43.88,44.03,20800.0,40.671,40.7822,40.634,40.7729,20800.0
2015-01-26 09:55:00,44.04,44.1,44.03,44.07,15700.0,40.7822,40.8377,40.7729,40.8099,15700.0
2015-01-26 10:00:00,44.1,44.18,44.06,44.17,24300.0,40.8377,40.9118,40.8007,40.9025,24300.0
2015-01-26 10:05:00,44.18,44.31,44.18,44.29,21400.0,40.9118,41.0322,40.9118,41.0137,21400.0
2015-01-26 10:10:00,44.29,44.3,44.24,44.29,21600.0,41.0137,41.0229,40.9674,41.0137,21600.0
2015-01-26 10:15:00,44.29,44.29,44.11,44.17,46500.0,41.0137,41.0137,40.847,40.9025,46500.0
2015-01-26 10:20:00,44.17,44.18,43.87,43.88,53000.0,40.9025,40.9118,40.6247,40.634,53000.0
2015-01-26 10:25:00,43.89,44.02,43.89,44.0,22800.0,40.6433,40.7636,40.6433,40.7451,22800.0
2015-01-26 10:30:00,44.01,44.06,43.97,44.05,24800.0,40.7544,40.8007,40.7173,40.7914,24800.0
2015-01-26 10:35:00,44.05,44.13,44.04,44.13,16900.0,40.7914,40.8655,40.7822,40.8655,16900.0
2015-01-26 10:40:00,44.13,44.17,44.09,44.11,25700.0,40.8655,40.9025,40.8285,40.847,25700.0
2015-01-26 10:45:00,44.1,44.13,44.04,44.12,19400.0,40.8377,40.8655,40.7822,40.8562,19400.0
2015-01-26 10:50:00,44.12,44.16,44.04,44.06,32900.0,40.8562,40.8933,40.7822,40.8007,32900.0
2015-01-26 10:55:00,44.06,44.07,44.02,44.02,15100.0,40.8007,40.8099,40.7636,40.7636,15100.0
2015-01-26 11:00:00,44.03,44.06,43.97,44.06,19800.0,40.7729,40.8007,40.7173,40.8007,19800.0
2015-01-26 11:05:00,44.06,44.09,44.03,44.03,10600.0,40.8007,40.8285,40.7729,40.7729,10600.0
2015-01-26 11:10:00,44.02,44.12,44.02,44.12,19300.0,40.7636,40.8562,40.7636,40.8562,19300.0
2015-01-26 11:15:00,44.11,44.13,44.09,44.11,22100.0,40.847,40.8655,40.8285,40.847,22100.0
2015-01-26 11:20:00,44.12,44.12,44.06,44.06,17300.0,40.8562,40.8562,40.8007,40.8007,17300.0
2015-01-26 11:25:00,44.06,44.14,44.06,44.14,15300.0,40.8007,40.8748,40.8007,40.8748,15300.0
2015-01-26 11:30:00,44.14,44.15,44.07,44.09,19900.0,40.8748,40.884,40.8099,40.8285,19900.0
2015-01-26 11:35:00,44.09,44.12,44.08,44.1,13800.0,40.8285,40.8562,40.8192,40.8377,13800.0
2015-01-26 11:40:00,44.11,44.15,44.1,44.12,16000.0,40.847,40.884,40.8377,40.8562,16000.0
2015-01-26 11:45:00,44.12,44.12,44.07,44.11,18300.0,40.8562,40.8562,40.8099,40.847,18300.0
2015-01-26 11:50:00,44.11,44.15,44.1,44.12,28800.0,40.847,40.884,40.8377,40.8562,28800.0
2015-01-26 11:55:00,44.12,44.13,44.1,44.12,18800.0,40.8562,40.8655,40.8377,40.8562,18800.0
2015-01-26 12:00:00,44.12,44.13,44.04,44.05,23300.0,40.8562,40.8655,40.7822,40.7914,23300.0
2015-01-26 12:05:00,44.06,44.08,44.01,44.06,49000.0,40.8007,40.8192,40.7544,40.8007,49000.0
2015-01-26 12:10:00,44.05,44.06,43.99,44.0,29200.0,40.7914,40.8007,40.7359,40.7451,29200.0
2015-01-26 12:15:00,44.01,44.03,43.99,44.01,10200.0,40.7544,40.7729,40.7359,40.7544,10200.0
2015-01-26 12:20:00,44.01,44.03,43.99,44.0,9500.0,40.7544,40.7729,40.7359,40.7451,9500.0
2015-01-26 12:25:00,44.0,44.05,43.99,44.04,9400.0,40.7451,40.7914,40.7359,40.7822,9400.0
2015-01-26 12:30:00,44.04,44.07,44.02,44.02,9700.0,40.7822,40.8099,40.7636,40.7636,9700.0
2015-01-26 12:35:00,44.01,44.01,43.95,43.98,11400.0,40.7544,40.7544,40.6988,40.7266,11400.0
2015-01-26 12:40:00,43.98,44.0,43.96,43.99,9600.0,40.7266,40.7451,40.7081,40.7359,9600.0
2015-01-26 12:45:00,43.98,43.99,43.95,43.97,5900.0,40.7266,40.7359,40.6988,40.7173,5900.0
2015-01-26 12:50:00,43.97,44.01,43.97,44.01,7500.0,40.7173,40.7544,40.7173,40.7544,7500.0
2015-01-26 12:55:00,44.02,44.03,43.99,44.01,15500.0,40.7636,40.7729,40.7359,40.7544,15500.0
2015-01-26 13:00:00,44.02,44.03,44.01,44.02,8000.0,40.7636,40.7729,40.7544,40.7636,8000.0
2015-01-26 13:05:00,44.02,44.05,44.02,44.05,9600.0,40.7636,40.7914,40.7636,40.7914,9600.0
2015-01-26 13:10:00,44.05,44.06,44.03,44.04,15000.0,40.7914,40.8007,40.7729,40.7822,15000.0
2015-01-26 13:15:00,44.04,44.06,44.03,44.03,18800.0,40.7822,40.8007,40.7729,40.7729,18800.0
2015-01-26 13:20:00,44.04,44.05,44.03,44.04,4900.0,40.7822,40.7914,40.7729,40.7822,4900.0
2015-01-26 13:25:00,44.04,44.07,44.04,44.04,16800.0,40.7822,40.8099,40.7822,40.7822,16800.0
2015-01-26 13:30:00,44.04,44.06,44.03,44.04,5700.0,40.7822,40.8007,40.7729,40.7822,5700.0
2015-01-26 13:35:00,44.04,44.04,44.03,44.04,4400.0,40.7822,40.7822,40.7729,40.7822,4400.0
2015-01-26 13:40:00,44.03,44.06,44.03,44.05,15600.0,40.7729,40.8007,40.7729,40.7914,15600.0
2015-01-26 13:45:00,44.05,44.12,44.04,44.11,17800.0,40.7914,40.8562,40.7822,40.847,17800.0
2015-01-26 13:50:00,44.12,44.12,44.08,44.1,18800.0,40.8562,40.8562,40.8192,40.8377,18800.0
2015-01-26 13:55:00,44.1,44.15,44.09,44.15,7300.0,40.8377,40.884,40.8285,40.884,7300.0
2015-01-26 14:00:00,44.14,44.17,44.14,44.16,19300.0,40.8748,40.9025,40.8748,40.8933,19300.0
2015-01-26 14:05:00,44.15,44.15,44.09,44.1,17900.0,40.884,40.884,40.8285,40.8377,17900.0
2015-01-26 14:10:00,44.09,44.11,44.05,44.07,12400.0,40.8285,40.847,40.7914,40.8099,12400.0
2015-01-26 14:15:00,44.06,44.07,44.03,44.05,5200.0,40.8007,40.8099,40.7729,40.7914,5200.0
2015-01-26 14:20:00,44.05,44.05,44.04,44.04,6100.0,40.7914,40.7914,40.7822,40.7822,6100.0
2015-01-26 14:25:00,44.04,44.06,44.03,44.05,16400.0,40.7822,40.8007,40.7729,40.7914,16400.0
2015-01-26 14:30:00,44.06,44.07,44.05,44.06,11400.0,40.8007,40.8099,40.7914,40.8007,11400.0
2015-01-26 14:35:00,44.06,44.1,44.06,44.1,10300.0,40.8007,40.8377,40.8007,40.8377,10300.0
2015-01-26 14:40:00,44.1,44.13,44.08,44.08,7200.0,40.8377,40.8655,40.8192,40.8192,7200.0
2015-01-26 14:45:00,44.08,44.09,44.03,44.05,15400.0,40.8192,40.8285,40.7729,40.7914,15400.0
2015-01-26 14:50:00,44.05,44.08,44.05,44.08,7200.0,40.7914,40.8192,40.7914,40.8192,7200.0
2015-01-26 14:55:00,44.09,44.12,44.09,44.11,8100.0,40.8285,40.8562,40.8285,40.847,8100.0
2015-01-26 15:00:00,44.11,44.12,44.08,44.09,8100.0,40.847,40.8562,40.8192,40.8285,8100.0
2015-01-26 15:05:00,44.08,44.12,44.08,44.09,27300.0,40.8192,40.8562,40.8192,40.8285,27300.0
2015-01-26 15:10:00,44.1,44.11,44.05,44.06,44600.0,40.8377,40.847,40.7914,40.8007,44600.0
2015-01-26 15:15:00,44.05,44.07,44.02,44.05,62400.0,40.7914,40.8099,40.7636,40.7914,62400.0
2015-01-26 15:20:00,44.05,44.07,44.04,44.05,25900.0,40.7914,40.8099,40.7822,40.7914,25900.0
2015-01-26 15:25:00,44.04,44.05,44.01,44.02,20800.0,40.7822,40.7914,40.7544,40.7636,20800.0
2015-01-26 15:30:00,44.02,44.02,43.97,43.98,33400.0,40.7636,40.7636,40.7173,40.7266,33400.0
2015-01-26 15:35:00,44.0,44.05,43.98,44.04,43400.0,40.7451,40.7914,40.7266,40.7822,43400.0
2015-01-26 15:40:00,44.04,44.04,43.99,44.0,29400.0,40.7822,40.7822,40.7359,40.7451,29400.0
2015-01-26 15:45:00,44.0,44.06,44.0,44.06,46800.0,40.7451,40.8007,40.7451,40.8007,46800.0
2015-01-26 15:50:00,44.07,44.11,44.07,44.08,45000.0,40.8099,40.847,40.8099,40.8192,45000.0
2015-01-26 15:55:00,44.08,44.11,44.07,44.07,139000.0,40.8192,40.847,40.8099,40.8099,139000.0
2015-01-27 09:30:00,43.6,43.82,43.48,43.82,38000.0,40.3747,40.5784,40.2636,40.5784,38000.0
2015-01-27 09:35:00,43.79,43.88,43.69,43.75,19900.0,40.5507,40.634,40.4581,40.5136,19900.0
2015-01-27 09:40:00,43.74,43.89,43.74,43.81,30100.0,40.5044,40.6433,40.5044,40.5692,30100.0
2015-01-27 09:45:00,43.81,43.9,43.74,43.81,28800.0,40.5692,40.6525,40.5044,40.5692,28800.0
2015-01-27 09:50:00,43.82,43.88,43.69,43.74,8700.0,40.5784,40.634,40.4581,40.5044,8700.0
2015-01-27 09:55:00,43.69,43.73,43.58,43.65,44900.0,40.4581,40.4951,40.3562,40.421,44900.0
2015-01-27 10:00:00,43.65,43.71,43.47,43.69,80000.0,40.421,40.4766,40.2543,40.4581,80000.0
2015-01-27 10:05:00,43.7,43.76,43.67,43.73,25800.0,40.4673,40.5229,40.4395,40.4951,25800.0
2015-01-27 10:10:00,43.73,43.78,43.65,43.72,24600.0,40.4951,40.5414,40.421,40.4858,24600.0
2015-01-27 10:15:00,43.72,43.74,43.61,43.66,39100.0,40.4858,40.5044,40.384,40.4303,39100.0
2015-01-27 10:20:00,43.66,43.68,43.51,43.52,30900.0,40.4303,40.4488,40.2914,40.3006,30900.0
2015-01-27 10:25:00,43.52,43.64,43.52,43.57,25700.0,40.3006,40.4118,40.3006,40.3469,25700.0
2015-01-27 10:30:00,43.56,43.56,43.39,43.52,73300.0,40.3377,40.3377,40.1802,40.3006,73300.0
2015-01-27 10:35:00,43.52,43.52,43.21,43.35,161500.0,40.3006,40.3006,40.0136,40.1432,161500.0
2015-01-27 10:40:00,43.35,43.41,43.27,43.3,45100.0,40.1432,40.1988,40.0691,40.0969,45100.0
2015-01-27 10:45:00,43.3,43.36,43.26,43.34,47400.0,40.0969,40.1525,40.0599,40.1339,47400.0
2015-01-27 10:50:00,43.34,43.47,43.34,43.45,45500.0,40.1339,40.2543,40.1339,40.2358,45500.0
2015-01-27 10:55:00,43.45,43.51,43.4,43.48,53900.0,40.2358,40.2914,40.1895,40.2636,53900.0
2015-01-27 11:00:00,43.48,43.53,43.45,43.51,35000.0,40.2636,40.3099,40.2358,40.2914,35000.0
2015-01-27 11:05:00,43.5,43.65,43.5,43.62,67000.0,40.2821,40.421,40.2821,40.3932,67000.0
2015-01-27 11:10:00,43.63,43.67,43.47,43.51,52100.0,40.4025,40.4395,40.2543,40.2914,52100.0
2015-01-27 11:15:00,43.52,43.56,43.51,43.53,33900.0,40.3006,40.3377,40.2914,40.3099,33900.0
2015-01-27 11:20:00,43.53,43.56,43.45,43.45,21300.0,40.3099,40.3377,40.2358,40.2358,21300.0
2015-01-27 11:25:00,43.46,43.49,43.34,43.41,28800.0,40.2451,40.2728,40.1339,40.1988,28800.0
2015-01-27 11:30:00,43.41,43.48,43.38,43.41,26700.0,40.1988,40.2636,40.171,40.1988,26700.0
2015-01-27 11:35:00,43.41,43.43,43.35,43.41,39000.0,40.1988,40.2173,40.1432,40.1988,39000.0
2015-01-27 11:40:00,43.41,43.49,43.39,43.47,33200.0,40.1988,40.2728,40.1802,40.2543,33200.0
2015-01-27 11:45:00,43.47,43.49,43.45,43.49,39200.0,40.2543,40.2728,40.2358,40.2728,39200.0
2015-01-27 11:50:00,43.48,43.52,43.44,43.48,60000.0,40.2636,40.3006,40.2265,40.2636,60000.0
2015-01-27 11:55:00,43.47,43.47,43.3,43.31,40700.0,40.2543,40.2543,40.0969,40.1062,40700.0
2015-01-27 12:00:00,43.3,43.33,43.26,43.29,51800.0,40.0969,40.1247,40.0599,40.0876,51800.0
2015-01-27 12:05:00,43.29,43.32,43.26,43.32,27800.0,40.0876,40.1154,40.0599,40.1154,27800.0
2015-01-27 12:10:00,43.31,43.38,43.31,43.35,15100.0,40.1062,40.171,40.1062,40.1432,15100.0
2015-01-27 12:15:00,43.36,43.4,43.34,43.39,19000.0,40.1525,40.1895,40.1339,40.1802,19000.0
2015-01-27 12:20:00,43.39,43.45,43.36,43.42,25500.0,40.1802,40.2358,40.1525,40.208,25500.0
2015-01-27 12:25:00,43.42,43.54,43.42,43.54,11400.0,40.208,40.3191,40.208,40.3191,11400.0
2015-01-27 12:30:00,43.54,43.56,43.53,43.55,10800.0,40.3191,40.3377,40.3099,40.3284,10800.0
2015-01-27 12:35:00,43.55,43.55,43.52,43.55,19000.0,40.3284,40.3284,40.3006,40.3284,19000.0
2015-01-27 12:40:00,43.55,43.55,43.46,43.48,27700.0,40.3284,40.3284,40.2451,40.2636,27700.0
2015-01-27 12:45:00,43.47,43.49,43.4,43.4,15400.0,40.2543,40.2728,40.1895,40.1895,15400.0
2015-01-27 12:50:00,43.39,43.47,43.39,43.46,15500.0,40.1802,40.2543,40.1802,40.2451,15500.0
2015-01-27 12:55:00,43.46,43.56,43.44,43.55,24100.0,40.2451,40.3377,40.2265,40.3284,24100.0
2015-01-27 13:00:00,43.56,43.58,43.44,43.46,32500.0,40.3377,40.3562,40.2265,40.2451,32500.0
2015-01-27 13:05:00,43.45,43.46,43.38,43.44,21000.0,40.2358,40.2451,40.171,40.2265,21000.0
2015-01-27 13:10:00,43.44,43.44,43.38,43.4,15500.0,40.2265,40.2265,40.171,40.1895,15500.0
2015-01-27 13:15:00,43.41,43.53,43.41,43.49,13400.0,40.1988,40.3099,40.1988,40.2728,13400.0
2015-01-27 13:20:00,43.5,43.57,43.5,43.52,21200.0,40.2821,40.3469,40.2821,40.3006,21200.0
2015-01-27 13:25:00,43.53,43.54,43.51,43.54,11400.0,40.3099,40.3191,40.2914,40.3191,11400.0
2015-01-27 13:30:00,43.54,43.57,43.5,43.5,13500.0,40.3191,40.3469,40.2821,40.2821,13500.0
2015-01-27 13:35:00,43.51,43.52,43.45,43.46,20300.0,40.2914,40.3006,40.2358,40.2451,20300.0
2015-01-27 13:40:00,43.46,43.48,43.4,43.41,27400.0,40.2451,40.2636,40.1895,40.1988,27400.0
2015-01-27 13:45:00,43.41,43.42,43.37,43.41,50900.0,40.1988,40.208,40.1617,40.1988,50900.0
2015-01-27 13:50:00,43.4,43.41,43.37,43.37,26600.0,40.1895,40.1988,40.1617,40.1617,26600.0
2015-01-27 13:55:00,43.37,43.41,43.35,43.39,33200.0,40.1617,40.1988,40.1432,40.1802,33200.0
2015-01-27 14:00:00,43.39,43.42,43.39,43.4,20800.0,40.1802,40.208,40.1802,40.1895,20800.0
2015-01-27 14:05:00,43.39,43.44,43.38,43.44,30200.0,40.1802,40.2265,40.171,40.2265,30200.0
2015-01-27 14:10:00,43.43,43.54,43.42,43.52,19700.0,40.2173,40.3191,40.208,40.3006,19700.0
2015-01-27 14:15:00,43.53,43.61,43.51,43.59,16500.0,40.3099,40.384,40.2914,40.3654,16500.0
2015-01-27 14:20:00,43.58,43.63,43.57,43.59,22600.0,40.3562,40.4025,40.3469,40.3654,22600.0
2015-01-27 14:25:00,43.6,43.66,43.6,43.62,18900.0,40.3747,40.4303,40.3747,40.3932,18900.0
2015-01-27 14:30:00,43.62,43.63,43.58,43.6,20500.0,40.3932,40.4025,40.3562,40.3747,20500.0
2015-01-27 14:35:00,43.6,43.61,43.52,43.55,45900.0,40.3747,40.384,40.3006,40.3284,45900.0
2015-01-27 14:40:00,43.54,43.55,43.47,43.48,17100.0,40.3191,40.3284,40.2543,40.2636,17100.0
2015-01-27 14:45:00,43.48,43.5,43.47,43.48,24900.0,40.2636,40.2821,40.2543,40.2636,24900.0
2015-01-27 14:50:00,43.48,43.49,43.42,43.42,29700.0,40.2636,40.2728,40.208,40.208,29700.0
2015-01-27 14:55:00,43.41,43.43,43.38,43.39,14200.0,40.1988,40.2173,40.171,40.1802,14200.0
2015-01-27 15:00:00,43.39,43.45,43.39,43.41,27100.0,40.1802,40.2358,40.1802,40.1988,27100.0
2015-01-27 15:05:00,43.42,43.42,43.3,43.38,31500.0,40.208,40.208,40.0969,40.171,31500.0
2015-01-27 15:10:00,43.39,43.43,43.39,43.41,22900.0,40.1802,40.2173,40.1802,40.1988,22900.0
2015-01-27 15:15:00,43.41,43.41,43.31,43.31,38900.0,40.1988,40.1988,40.1062,40.1062,38900.0
2015-01-27 15:20:00,43.31,43.33,43.27,43.32,35800.0,40.1062,40.1247,40.0691,40.1154,35800.0
2015-01-27 15:25:00,43.33,43.34,43.27,43.27,30500.0,40.1247,40.1339,40.0691,40.0691,30500.0
2015-01-27 15:30:00,43.27,43.36,43.26,43.34,23400.0,40.0691,40.1525,40.0599,40.1339,23400.0
2015-01-27 15:35:00,43.35,43.36,43.29,43.3,46500.0,40.1432,40.1525,40.0876,40.0969,46500.0
2015-01-27 15:40:00,43.3,43.41,43.3,43.4,43800.0,40.0969,40.1988,40.0969,40.1895,43800.0
2015-01-27 15:45:00,43.39,43.4,43.35,43.35,74900.0,40.1802,40.1895,40.1432,40.1432,74900.0
2015-01-27 15:50:00,43.35,43.36,43.28,43.3,64400.0,40.1432,40.1525,40.0784,40.0969,64400.0
2015-01-27 15:55:00,43.3,43.34,43.28,43.32,84700.0,40.0969,40.1339,40.0784,40.1154,84700.0
2015-01-28 09:30:00,43.73,44.0,43.59,43.84,82500.0,40.4951,40.7451,40.3654,40.597,82500.0
2015-01-28 09:35:00,43.83,44.02,43.76,43.95,48200.0,40.5877,40.7636,40.5229,40.6988,48200.0
2015-01-28 09:40:00,43.94,44.29,43.89,44.21,63600.0,40.6896,41.0137,40.6433,40.9396,63600.0
2015-01-28 09:45:00,44.19,44.22,44.04,44.06,33400.0,40.9211,40.9488,40.7822,40.8007,33400.0
2015-01-28 09:50:00,44.08,44.13,44.03,44.06,13300.0,40.8192,40.8655,40.7729,40.8007,13300.0
2015-01-28 09:55:00,44.07,44.09,44.03,44.05,21400.0,40.8099,40.8285,40.7729,40.7914,21400.0
2015-01-28 10:00:00,44.05,44.09,44.0,44.05,30000.0,40.7914,40.8285,40.7451,40.7914,30000.0
2015-01-28 10:05:00,44.04,44.07,43.92,43.92,22100.0,40.7822,40.8099,40.671,40.671,22100.0
2015-01-28 10:10:00,43.93,44.0,43.92,43.93,23300.0,40.6803,40.7451,40.671,40.6803,23300.0
2015-01-28 10:15:00,43.92,43.97,43.88,43.95,20100.0,40.671,40.7173,40.634,40.6988,20100.0
2015-01-28 10:20:00,43.96,44.01,43.96,43.98,25300.0,40.7081,40.7544,40.7081,40.7266,25300.0
2015-01-28 10:25:00,43.98,44.0,43.91,44.0,20100.0,40.7266,40.7451,40.6618,40.7451,20100.0
2015-01-28 10:30:00,44.0,44.04,43.9,43.9,21600.0,40.7451,40.7822,40.6525,40.6525,21600.0
2015-01-28 10:35:00,43.88,43.9,43.84,43.87,16600.0,40.634,40.6525,40.597,40.6247,16600.0
2015-01-28 10:40:00,43.87,43.88,43.71,43.73,33500.0,40.6247,40.634,40.4766,40.4951,33500.0
2015-01-28 10:45:00,43.72,43.73,43.67,43.7,25100.0,40.4858,40.4951,40.4395,40.4673,25100.0
2015-01-28 10:50:00,43.71,43.79,43.7,43.75,21300.0,40.4766,40.5507,40.4673,40.5136,21300.0
2015-01-28 10:55:00,43.75,43.75,43.61,43.72,24700.0,40.5136,40.5136,40.384,40.4858,24700.0
2015-01-28 11:00:00,43.71,43.73,43.66,43.72,11300.0,40.4766,40.4951,40.4303,40.4858,11300.0
2015-01-28 11:05:00,43.73,43.81,43.72,43.75,39100.0,40.4951,40.5692,40.4858,40.5136,39100.0
2015-01-28 11:10:00,43.75,43.76,43.66,43.67,16800.0,40.5136,40.5229,40.4303,40.4395,16800.0
2015-01-28 11:15:00,43.65,43.65,43.53,43.63,28000.0,40.421,40.421,40.3099,40.4025,28000.0
2015-01-28 11:20:00,43.62,43.68,43.56,43.66,26800.0,40.3932,40.4488,40.3377,40.4303,26800.0
2015-01-28 11:25:00,43.66,43.7,43.64,43.68,15400.0,40.4303,40.4673,40.4118,40.4488,15400.0
2015-01-28 11:30:00,43.69,43.71,43.64,43.65,16300.0,40.4581,40.4766,40.4118,40.421,16300.0
2015-01-28 11:35:00,43.65,43.87,43.64,43.86,26300.0,40.421,40.6247,40.4118,40.6155,26300.0
2015-01-28 11:40:00,43.86,43.95,43.86,43.94,22900.0,40.6155,40.6988,40.6155,40.6896,22900.0
2015-01-28 11:45:00,43.94,44.04,43.93,44.01,19900.0,40.6896,40.7822,40.6803,40.7544,19900.0
2015-01-28 11:50:00,44.0,44.03,43.92,43.92,15000.0,40.7451,40.7729,40.671,40.671,15000.0
2015-01-28 11:55:00,43.91,43.92,43.88,43.88,9300.0,40.6618,40.671,40.634,40.634,9300.0
2015-01-28 12:00:00,43.88,43.95,43.86,43.93,10800.0,40.634,40.6988,40.6155,40.6803,10800.0
2015-01-28 12:05:00,43.93,43.94,43.87,43.89,5400.0,40.6803,40.6896,40.6247,40.6433,5400.0
2015-01-28 12:10:00,43.88,43.89,43.85,43.86,6000.0,40.634,40.6433,40.6062,40.6155,6000.0
2015-01-28 12:15:00,43.86,43.91,43.83,43.89,20500.0,40.6155,40.6618,40.5877,40.6433,20500.0
2015-01-28 12:20:00,43.9,43.9,43.89,43.9,3300.0,40.6525,40.6525,40.6433,40.6525,3300.0
2015-01-28 12:25:00,43.9,43.93,43.85,43.86,16700.0,40.6525,40.6803,40.6062,40.6155,16700.0
2015-01-28 12:30:00,43.86,43.87,43.82,43.85,12600.0,40.6155,40.6247,40.5784,40.6062,12600.0
2015-01-28 12:35:00,43.85,43.85,43.81,43.81,4200.0,40.6062,40.6062,40.5692,40.5692,4200.0
2015-01-28 12:40:00,43.82,43.84,43.8,43.81,8300.0,40.5784,40.597,40.5599,40.5692,8300.0
2015-01-28 12:45:00,43.81,43.86,43.81,43.84,8000.0,40.5692,40.6155,40.5692,40.597,8000.0
2015-01-28 12:50:00,43.85,43.86,43.8,43.81,7300.0,40.6062,40.6155,40.5599,40.5692,7300.0
2015-01-28 12:55:00,43.81,43.84,43.8,43.81,6600.0,40.5692,40.597,40.5599,40.5692,6600.0
2015-01-28 13:00:00,43.8,43.81,43.77,43.78,8700.0,40.5599,40.5692,40.5321,40.5414,8700.0
2015-01-28 13:05:00,43.78,43.79,43.75,43.78,7100.0,40.5414,40.5507,40.5136,40.5414,7100.0
2015-01-28 13:10:00,43.78,43.78,43.72,43.74,13200.0,40.5414,40.5414,40.4858,40.5044,13200.0
2015-01-28 13:15:00,43.75,43.79,43.75,43.78,8700.0,40.5136,40.5507,40.5136,40.5414,8700.0
2015-01-28 13:20:00,43.77,43.82,43.77,43.78,20400.0,40.5321,40.5784,40.5321,40.5414,20400.0
2015-01-28 13:25:00,43.77,43.81,43.77,43.8,18900.0,40.5321,40.5692,40.5321,40.5599,18900.0
2015-01-28 13:30:00,43.8,43.9,43.78,43.9,27000.0,40.5599,40.6525,40.5414,40.6525,27000.0
2015-01-28 13:35:00,43.9,43.99,43.87,43.98,22000.0,40.6525,40.7359,40.6247,40.7266,22000.0
2015-01-28 13:40:00,43.98,43.98,43.94,43.94,43100.0,40.7266,40.7266,40.6896,40.6896,43100.0
2015-01-28 13:45:00,43.94,43.97,43.92,43.95,16100.0,40.6896,40.7173,40.671,40.6988,16100.0
2015-01-28 13:50:00,43.95,43.97,43.93,43.93,14400.0,40.6988,40.7173,40.6803,40.6803,14400.0
2015-01-28 13:55:00,43.92,43.92,43.69,43.77,23700.0,40.671,40.671,40.4581,40.5321,23700.0
2015-01-28 14:00:00,43.77,43.97,43.77,43.9,23200.0,40.5321,40.7173,40.5321,40.6525,23200.0
2015-01-28 14:05:00,43.88,43.88,43.68,43.69,22700.0,40.634,40.634,40.4488,40.4581,22700.0
2015-01-28 14:10:00,43.69,43.81,43.62,43.79,34800.0,40.4581,40.5692,40.3932,40.5507,34800.0
2015-01-28 14:15:00,43.79,43.86,43.73,43.83,16900.0,40.5507,40.6155,40.4951,40.5877,16900.0
2015-01-28 14:20:00,43.83,43.86,43.77,43.78,29300.0,40.5877,40.6155,40.5321,40.5414,29300.0
2015-01-28 14:25:00,43.77,43.8,43.47,43.49,51600.0,40.5321,40.5599,40.2543,40.2728,51600.0
2015-01-28 14:30:00,43.48,43.6,43.4,43.44,36600.0,40.2636,40.3747,40.1895,40.2265,36600.0
2015-01-28 14:35:00,43.45,43.53,43.43,43.49,9500.0,40.2358,40.3099,40.2173,40.2728,9500.0
2015-01-28 14:40:00,43.49,43.55,43.45,43.52,8000.0,40.2728,40.3284,40.2358,40.3006,8000.0
2015-01-28 14:45:00,43.52,43.58,43.51,43.52,14300.0,40.3006,40.3562,40.2914,40.3006,14300.0
2015-01-28 14:50:00,43.51,43.59,43.47,43.57,12300.0,40.2914,40.3654,40.2543,40.3469,12300.0
2015-01-28 14:55:00,43.57,43.58,43.5,43.52,17300.0,40.3469,40.3562,40.2821,40.3006,17300.0
2015-01-28 15:00:00,43.52,43.61,43.5,43.55,20200.0,40.3006,40.384,40.2821,40.3284,20200.0
2015-01-28 15:05:00,43.55,43.6,43.49,43.55,49200.0,40.3284,40.3747,40.2728,40.3284,49200.0
2015-01-28 15:10:00,43.55,43.58,43.45,43.47,25500.0,40.3284,40.3562,40.2358,40.2543,25500.0
2015-01-28 15:15:00,43.47,43.47,43.34,43.37,27300.0,40.2543,40.2543,40.1339,40.1617,27300.0
2015-01-28 15:20:00,43.37,43.44,43.35,43.4,19800.0,40.1617,40.2265,40.1432,40.1895,19800.0
2015-01-28 15:25:00,43.4,43.41,43.3,43.37,44100.0,40.1895,40.1988,40.0969,40.1617,44100.0
2015-01-28 15:30:00,43.38,43.4,43.25,43.26,30800.0,40.171,40.1895,40.0506,40.0599,30800.0
2015-01-28 15:35:00,43.25,43.28,43.2,43.22,48500.0,40.0506,40.0784,40.0043,40.0228,48500.0
2015-01-28 15:40:00,43.21,43.21,43.08,43.18,84600.0,40.0136,40.0136,39.8932,39.9858,84600.0
2015-01-28 15:45:00,43.17,43.22,43.07,43.18,77100.0,39.9765,40.0228,39.8839,39.9858,77100.0
2015-01-28 15:50:00,43.18,43.22,43.11,43.18,82500.0,39.9858,40.0228,39.921,39.9858,82500.0
2015-01-28 15:55:00,43.18,43.22,43.11,43.12,104000.0,39.9858,40.0228,39.921,39.9302,104000.0
2015-01-29 09:30:00,43.05,43.33,42.94,42.94,35900.0,39.8654,40.1247,39.7635,39.7635,35900.0
2015-01-29 09:35:00,42.96,43.1,42.74,42.78,42900.0,39.7821,39.9117,39.5783,39.6154,42900.0
2015-01-29 09:40:00,42.79,42.86,42.72,42.76,17200.0,39.6246,39.6895,39.5598,39.5968,17200.0
2015-01-29 09:45:00,42.79,42.8,42.56,42.65,44900.0,39.6246,39.6339,39.4116,39.495,44900.0
2015-01-29 09:50:00,42.64,42.69,42.58,42.69,44400.0,39.4857,39.532,39.4302,39.532,44400.0
2015-01-29 09:55:00,42.7,42.76,42.66,42.73,31900.0,39.5413,39.5968,39.5042,39.5691,31900.0
2015-01-29 10:00:00,42.73,42.76,42.67,42.74,43300.0,39.5691,39.5968,39.5135,39.5783,43300.0
2015-01-29 10:05:00,42.75,42.79,42.67,42.71,34000.0,39.5876,39.6246,39.5135,39.5505,34000.0
2015-01-29 10:10:00,42.71,42.83,42.69,42.79,28900.0,39.5505,39.6617,39.532,39.6246,28900.0
2015-01-29 10:15:00,42.77,42.82,42.71,42.77,40500.0,39.6061,39.6524,39.5505,39.6061,40500.0
2015-01-29 10:20:00,42.77,42.86,42.74,42.76,62200.0,39.6061,39.6895,39.5783,39.5968,62200.0
2015-01-29 10:25:00,42.77,42.89,42.77,42.85,31500.0,39.6061,39.7172,39.6061,39.6802,31500.0
2015-01-29 10:30:00,42.85,42.85,42.73,42.77,39900.0,39.6802,39.6802,39.5691,39.6061,39900.0
2015-01-29 10:35:00,42.78,42.8,42.72,42.79,35600.0,39.6154,39.6339,39.5598,39.6246,35600.0
2015-01-29 10:40:00,42.8,42.8,42.68,42.75,53200.0,39.6339,39.6339,39.5228,39.5876,53200.0
2015-01-29 10:45:00,42.76,42.79,42.72,42.78,35400.0,39.5968,39.6246,39.5598,39.6154,35400.0
2015-01-29 10:50:00,42.77,42.8,42.67,42.7,63600.0,39.6061,39.6339,39.5135,39.5413,63600.0
2015-01-29 10:55:00,42.73,42.77,42.72,42.76,22200.0,39.5691,39.6061,39.5598,39.5968,22200.0
2015-01-29 11:00:00,42.76,42.78,42.69,42.69,25000.0,39.5968,39.6154,39.532,39.532,25000.0
2015-01-29 11:05:00,42.69,42.71,42.63,42.7,26200.0,39.532,39.5505,39.4765,39.5413,26200.0
2015-01-29 11:10:00,42.71,42.76,42.69,42.76,22100.0,39.5505,39.5968,39.532,39.5968,22100.0
2015-01-29 11:15:00,42.75,42.82,42.72,42.73,84200.0,39.5876,39.6524,39.5598,39.5691,84200.0
2015-01-29 11:20:00,42.73,42.83,42.72,42.82,69700.0,39.5691,39.6617,39.5598,39.6524,69700.0
2015-01-29 11:25:00,42.81,42.85,42.76,42.85,22600.0,39.6431,39.6802,39.5968,39.6802,22600.0
2015-01-29 11:30:00,42.85,42.96,42.85,42.96,33600.0,39.6802,39.7821,39.6802,39.7821,33600.0
2015-01-29 11:35:00,42.94,43.46,42.9,43.3,339600.0,39.7635,40.2451,39.7265,40.0969,339600.0
2015-01-29 11:40:00,43.29,43.68,43.18,43.56,540800.0,40.0876,40.4488,39.9858,40.3377,540800.0
2015-01-29 11:45:00,43.55,43.56,43.15,43.2,144200.0,40.3284,40.3377,39.958,40.0043,144200.0
2015-01-29 11:50:00,43.2,43.35,43.18,43.32,84900.0,40.0043,40.1432,39.9858,40.1154,84900.0
2015-01-29 11:55:00,43.31,43.43,43.31,43.36,86900.0,40.1062,40.2173,40.1062,40.1525,86900.0
2015-01-29 12:00:00,43.36,43.41,43.28,43.36,56700.0,40.1525,40.1988,40.0784,40.1525,56700.0
2015-01-29 12:05:00,43.34,43.35,43.2,43.25,53800.0,40.1339,40.1432,40.0043,40.0506,53800.0
2015-01-29 12:10:00,43.24,43.28,43.2,43.21,24100.0,40.0413,40.0784,40.0043,40.0136,24100.0
2015-01-29 12:15:00,43.21,43.3,43.19,43.3,43300.0,40.0136,40.0969,39.995,40.0969,43300.0
2015-01-29 12:20:00,43.3,43.32,43.25,43.29,53900.0,40.0969,40.1154,40.0506,40.0876,53900.0
2015-01-29 12:25:00,43.29,43.32,43.26,43.32,20000.0,40.0876,40.1154,40.0599,40.1154,20000.0
2015-01-29 12:30:00,43.33,43.33,43.27,43.27,30000.0,40.1247,40.1247,40.0691,40.0691,30000.0
2015-01-29 12:35:00,43.27,43.27,43.21,43.22,30700.0,40.0691,40.0691,40.0136,40.0228,30700.0
2015-01-29 12:40:00,43.22,43.22,43.12,43.15,21400.0,40.0228,40.0228,39.9302,39.958,21400.0
2015-01-29 12:45:00,43.14,43.22,43.11,43.19,22200.0,39.9487,40.0228,39.921,39.995,22200.0
2015-01-29 12:50:00,43.18,43.22,43.13,43.2,13400.0,39.9858,40.0228,39.9395,40.0043,13400.0
2015-01-29 12:55:00,43.2,43.25,43.19,43.24,26400.0,40.0043,40.0506,39.995,40.0413,26400.0
2015-01-29 13:00:00,43.24,43.25,43.14,43.15,39400.0,40.0413,40.0506,39.9487,39.958,39400.0
2015-01-29 13:05:00,43.14,43.23,43.11,43.18,55200.0,39.9487,40.0321,39.921,39.9858,55200.0
2015-01-29 13:10:00,43.18,43.21,43.16,43.18,27800.0,39.9858,40.0136,39.9673,39.9858,27800.0
2015-01-29 13:15:00,43.18,43.24,43.17,43.22,42000.0,39.9858,40.0413,39.9765,40.0228,42000.0
2015-01-29 13:20:00,43.22,43.26,43.21,43.23,48300.0,40.0228,40.0599,40.0136,40.0321,48300.0
2015-01-29 13:25:00,43.24,43.25,43.2,43.22,56100.0,40.0413,40.0506,40.0043,40.0228,56100.0
2015-01-29 13:30:00,43.22,43.22,43.1,43.1,53600.0,40.0228,40.0228,39.9117,39.9117,53600.0
2015-01-29 13:35:00,43.09,43.11,43.05,43.08,63300.0,39.9024,39.921,39.8654,39.8932,63300.0
2015-01-29 13:40:00,43.09,43.11,43.05,43.1,54700.0,39.9024,39.921,39.8654,39.9117,54700.0
2015-01-29 13:45:00,43.09,43.2,43.08,43.19,15700.0,39.9024,40.0043,39.8932,39.995,15700.0
2015-01-29 13:50:00,43.2,43.22,43.19,43.19,27100.0,40.0043,40.0228,39.995,39.995,27100.0
2015-01-29 13:55:00,43.18,43.2,43.13,43.14,24800.0,39.9858,40.0043,39.9395,39.9487,24800.0
2015-01-29 14:00:00,43.13,43.19,43.1,43.19,24000.0,39.9395,39.995,39.9117,39.995,24000.0
2015-01-29 14:05:00,43.19,43.21,43.12,43.12,23100.0,39.995,40.0136,39.9302,39.9302,23100.0
2015-01-29 14:10:00,43.11,43.11,42.99,43.05,62200.0,39.921,39.921,39.8098,39.8654,62200.0
2015-01-29 14:15:00,43.05,43.07,43.03,43.04,30700.0,39.8654,39.8839,39.8469,39.8561,30700.0
2015-01-29 14:20:00,43.04,43.1,43.03,43.09,37200.0,39.8561,39.9117,39.8469,39.9024,37200.0
2015-01-29 14:25:00,43.1,43.1,43.07,43.08,29100.0,39.9117,39.9117,39.8839,39.8932,29100.0
2015-01-29 14:30:00,43.08,43.15,43.08,43.14,37300.0,39.8932,39.958,39.8932,39.9487,37300.0
2015-01-29 14:35:00,43.15,43.16,43.09,43.13,29600.0,39.958,39.9673,39.9024,39.9395,29600.0
2015-01-29 14:40:00,43.13,43.13,43.07,43.07,33900.0,39.9395,39.9395,39.8839,39.8839,33900.0
2015-01-29 14:45:00,43.06,43.08,43.0,43.01,45300.0,39.8747,39.8932,39.8191,39.8284,45300.0
2015-01-29 14:50:00,43.0,43.0,42.91,42.92,49300.0,39.8191,39.8191,39.7358,39.745,49300.0
2015-01-29 14:55:00,42.92,42.93,42.89,42.93,48500.0,39.745,39.7543,39.7172,39.7543,48500.0
2015-01-29 15:00:00,42.93,42.97,42.9,42.91,50500.0,39.7543,39.7913,39.7265,39.7358,50500.0
2015-01-29 15:05:00,42.91,42.98,42.9,42.98,49200.0,39.7358,39.8006,39.7265,39.8006,49200.0
2015-01-29 15:10:00,42.98,43.02,42.96,42.98,53200.0,39.8006,39.8376,39.7821,39.8006,53200.0
2015-01-29 15:15:00,42.98,43.07,42.94,43.07,57800.0,39.8006,39.8839,39.7635,39.8839,57800.0
2015-01-29 15:20:00,43.06,43.16,43.03,43.12,77600.0,39.8747,39.9673,39.8469,39.9302,77600.0
2015-01-29 15:25:00,43.13,43.15,43.07,43.15,53500.0,39.9395,39.958,39.8839,39.958,53500.0
2015-01-29 15:30:00,43.15,43.19,43.12,43.19,72000.0,39.958,39.995,39.9302,39.995,72000.0
2015-01-29 15:35:00,43.19,43.25,43.15,43.2,114000.0,39.995,40.0506,39.958,40.0043,114000.0
2015-01-29 15:40:00,43.2,43.29,43.19,43.26,69900.0,40.0043,40.0876,39.995,40.0599,69900.0
2015-01-29 15:45:00,43.26,43.3,43.25,43.29,84500.0,40.0599,40.0969,40.0506,40.0876,84500.0
2015-01-29 15:50:00,43.29,43.33,43.24,43.32,100200.0,40.0876,40.1247,40.0413,40.1154,100200.0
2015-01-29 15:55:00,43.33,43.36,43.27,43.32,201300.0,40.1247,40.1525,40.0691,40.1154,201300.0
2015-01-30 09:30:00,43.18,43.52,43.18,43.22,53000.0,39.9858,40.3006,39.9858,40.0228,53000.0
2015-01-30 09:35:00,43.19,43.39,43.19,43.33,15400.0,39.995,40.1802,39.995,40.1247,15400.0
2015-01-30 09:40:00,43.32,43.43,43.24,43.25,11400.0,40.1154,40.2173,40.0413,40.0506,11400.0
2015-01-30 09:45:00,43.27,43.43,43.27,43.41,37700.0,40.0691,40.2173,40.0691,40.1988,37700.0
2015-01-30 09:50:00,43.39,43.51,43.35,43.44,44300.0,40.1802,40.2914,40.1432,40.2265,44300.0
2015-01-30 09:55:00,43.42,43.52,43.37,43.37,27700.0,40.208,40.3006,40.1617,40.1617,27700.0
2015-01-30 10:00:00,43.35,43.39,43.25,43.33,32600.0,40.1432,40.1802,40.0506,40.1247,32600.0
2015-01-30 10:05:00,43.33,43.38,43.24,43.27,35800.0,40.1247,40.171,40.0413,40.0691,35800.0
2015-01-30 10:10:00,43.26,43.29,43.17,43.21,41500.0,40.0599,40.0876,39.9765,40.0136,41500.0
2015-01-30 10:15:00,43.2,43.26,43.17,43.22,25700.0,40.0043,40.0599,39.9765,40.0228,25700.0
2015-01-30 10:20:00,43.22,43.24,43.19,43.19,22900.0,40.0228,40.0413,39.995,39.995,22900.0
2015-01-30 10:25:00,43.19,43.24,43.17,43.2,21500.0,39.995,40.0413,39.9765,40.0043,21500.0
2015-01-30 10:30:00,43.19,43.19,43.06,43.08,30900.0,39.995,39.995,39.8747,39.8932,30900.0
2015-01-30 10:35:00,43.07,43.08,43.02,43.03,28400.0,39.8839,39.8932,39.8376,39.8469,28400.0
2015-01-30 10:40:00,43.02,43.13,43.0,43.13,16500.0,39.8376,39.9395,39.8191,39.9395,16500.0
2015-01-30 10:45:00,43.12,43.21,43.12,43.19,19600.0,39.9302,40.0136,39.9302,39.995,19600.0
2015-01-30 10:50:00,43.2,43.2,43.12,43.14,33900.0,40.0043,40.0043,39.9302,39.9487,33900.0
2015-01-30 10:55:00,43.13,43.15,43.06,43.14,19700.0,39.9395,39.958,39.8747,39.9487,19700.0
2015-01-30 11:00:00,43.15,43.33,43.14,43.29,23800.0,39.958,40.1247,39.9487,40.0876,23800.0
2015-01-30 11:05:00,43.31,43.32,43.23,43.23,20600.0,40.1062,40.1154,40.0321,40.0321,20600.0
2015-01-30 11:10:00,43.24,43.28,43.13,43.17,42600.0,40.0413,40.0784,39.9395,39.9765,42600.0
2015-01-30 11:15:00,43.17,43.17,43.11,43.15,19800.0,39.9765,39.9765,39.921,39.958,19800.0
2015-01-30 11:20:00,43.16,43.19,43.13,43.15,15700.0,39.9673,39.995,39.9395,39.958,15700.0
2015-01-30 11:25:00,43.15,43.29,43.15,43.26,17600.0,39.958,40.0876,39.958,40.0599,17600.0
2015-01-30 11:30:00,43.26,43.32,43.24,43.27,14000.0,40.0599,40.1154,40.0413,40.0691,14000.0
2015-01-30 11:35:00,43.28,43.32,43.27,43.3,10900.0,40.0784,40.1154,40.0691,40.0969,10900.0
2015-01-30 11:40:00,43.3,43.33,43.21,43.27,16600.0,40.0969,40.1247,40.0136,40.0691,16600.0
2015-01-30 11:45:00,43.27,43.36,43.25,43.3,26100.0,40.0691,40.1525,40.0506,40.0969,26100.0
2015-01-30 11:50:00,43.31,43.35,43.24,43.24,21400.0,40.1062,40.1432,40.0413,40.0413,21400.0
2015-01-30 11:55:00,43.25,43.39,43.25,43.37,12000.0,40.0506,40.1802,40.0506,40.1617,12000.0
2015-01-30 12:00:00,43.39,43.46,43.37,43.37,14000.0,40.1802,40.2451,40.1617,40.1617,14000.0
2015-01-30 12:05:00,43.39,43.41,43.34,43.36,15700.0,40.1802,40.1988,40.1339,40.1525,15700.0
2015-01-30 12:10:00,43.36,43.5,43.34,43.48,33000.0,40.1525,40.2821,40.1339,40.2636,33000.0
2015-01-30 12:15:00,43.49,43.56,43.48,43.54,26100.0,40.2728,40.3377,40.2636,40.3191,26100.0
2015-01-30 12:20:00,43.53,43.53,43.5,43.51,11200.0,40.3099,40.3099,40.2821,40.2914,11200.0
2015-01-30 12:25:00,43.51,43.55,43.5,43.52,7800.0,40.2914,40.3284,40.2821,40.3006,7800.0
2015-01-30 12:30:00,43.52,43.54,43.45,43.47,23100.0,40.3006,40.3191,40.2358,40.2543,23100.0
2015-01-30 12:35:00,43.46,43.46,43.4,43.42,17000.0,40.2451,40.2451,40.1895,40.208,17000.0
2015-01-30 12:40:00,43.42,43.43,43.39,43.4,10200.0,40.208,40.2173,40.1802,40.1895,10200.0
2015-01-30 12:45:00,43.4,43.41,43.36,43.4,11800.0,40.1895,40.1988,40.1525,40.1895,11800.0
2015-01-30 12:50:00,43.4,43.42,43.36,43.36,7900.0,40.1895,40.208,40.1525,40.1525,7900.0
2015-01-30 12:55:00,43.37,43.38,43.29,43.32,16100.0,40.1617,40.171,40.0876,40.1154,16100.0
2015-01-30 13:00:00,43.31,43.38,43.31,43.38,9200.0,40.1062,40.171,40.1062,40.171,9200.0
2015-01-30 13:05:00,43.38,43.42,43.35,43.36,21000.0,40.171,40.208,40.1432,40.1525,21000.0
2015-01-30 13:10:00,43.37,43.37,43.3,43.3,18200.0,40.1617,40.1617,40.0969,40.0969,18200.0
2015-01-30 13:15:00,43.3,43.3,43.24,43.26,18000.0,40.0969,40.0969,40.0413,40.0599,18000.0
2015-01-30 13:20:00,43.26,43.32,43.26,43.28,8700.0,40.0599,40.1154,40.0599,40.0784,8700.0
2015-01-30 13:25:00,43.28,43.34,43.27,43.3,11000.0,40.0784,40.1339,40.0691,40.0969,11000.0
2015-01-30 13:30:00,43.3,43.33,43.27,43.3,26000.0,40.0969,40.1247,40.0691,40.0969,26000.0
2015-01-30 13:35:00,43.31,43.31,43.29,43.31,10200.0,40.1062,40.1062,40.0876,40.1062,10200.0
2015-01-30 13:40:00,43.31,43.33,43.26,43.31,24700.0,40.1062,40.1247,40.0599,40.1062,24700.0
2015-01-30 13:45:00,43.32,43.33,43.29,43.31,32800.0,40.1154,40.1247,40.0876,40.1062,32800.0
2015-01-30 13:50:00,43.31,43.31,43.28,43.29,12000.0,40.1062,40.1062,40.0784,40.0876,12000.0
2015-01-30 13:55:00,43.29,43.32,43.27,43.31,14400.0,40.0876,40.1154,40.0691,40.1062,14400.0
2015-01-30 14:00:00,43.31,43.31,43.26,43.27,8000.0,40.1062,40.1062,40.0599,40.0691,8000.0
2015-01-30 14:05:00,43.26,43.29,43.25,43.27,12100.0,40.0599,40.0876,40.0506,40.0691,12100.0
2015-01-30 14:10:00,43.26,43.26,43.17,43.18,18300.0,40.0599,40.0599,39.9765,39.9858,18300.0
2015-01-30 14:15:00,43.19,43.28,43.18,43.27,32500.0,39.995,40.0784,39.9858,40.0691,32500.0
2015-01-30 14:20:00,43.27,43.32,43.26,43.3,40000.0,40.0691,40.1154,40.0599,40.0969,40000.0
2015-01-30 14:25:00,43.29,43.33,43.29,43.31,46100.0,40.0876,40.1247,40.0876,40.1062,46100.0
2015-01-30 14:30:00,43.32,43.41,43.31,43.37,98700.0,40.1154,40.1988,40.1062,40.1617,98700.0
2015-01-30 14:35:00,43.38,43.39,43.27,43.28,55500.0,40.171,40.1802,40.0691,40.0784,55500.0
2015-01-30 14:40:00,43.28,43.29,43.2,43.21,29600.0,40.0784,40.0876,40.0043,40.0136,29600.0
2015-01-30 14:45:00,43.21,43.21,43.1,43.12,41200.0,40.0136,40.0136,39.9117,39.9302,41200.0
2015-01-30 14:50:00,43.12,43.12,43.04,43.08,32100.0,39.9302,39.9302,39.8561,39.8932,32100.0
2015-01-30 14:55:00,43.08,43.08,43.01,43.05,23800.0,39.8932,39.8932,39.8284,39.8654,23800.0
2015-01-30 15:00:00,43.05,43.09,43.02,43.02,28600.0,39.8654,39.9024,39.8376,39.8376,28600.0
2015-01-30 15:05:00,43.02,43.02,42.91,42.96,97000.0,39.8376,39.8376,39.7358,39.7821,97000.0
2015-01-30 15:10:00,42.95,43.05,42.94,43.04,31600.0,39.7728,39.8654,39.7635,39.8561,31600.0
2015-01-30 15:15:00,43.04,43.04,42.88,42.88,59500.0,39.8561,39.8561,39.708,39.708,59500.0
2015-01-30 15:20:00,42.89,42.95,42.79,42.91,74300.0,39.7172,39.7728,39.6246,39.7358,74300.0
2015-01-30 15:25:00,42.92,43.01,42.83,42.98,64500.0,39.745,39.8284,39.6617,39.8006,64500.0
2015-01-30 15:30:00,42.98,42.98,42.87,42.91,48800.0,39.8006,39.8006,39.6987,39.7358,48800.0
2015-01-30 15:35:00,42.91,42.99,42.88,42.88,66900.0,39.7358,39.8098,39.708,39.708,66900.0
2015-01-30 15:40:00,42.88,42.89,42.76,42.81,80800.0,39.708,39.7172,39.5968,39.6431,80800.0
2015-01-30 15:45:00,42.81,42.86,42.73,42.75,86800.0,39.6431,39.6895,39.5691,39.5876,86800.0
2015-01-30 15:50:00,42.75,42.81,42.73,42.73,115400.0,39.5876,39.6431,39.5691,39.5691,115400.0
2015-01-30 15:55:00,42.74,42.76,42.64,42.72,198600.0,39.5783,39.5968,39.4857,39.5598,198600.0
2015-02-02 09:30:00,43.03,43.14,42.86,42.86,59700.0,39.8469,39.9487,39.6895,39.6895,59700.0
2015-02-02 09:35:00,42.87,42.95,42.81,42.85,26500.0,39.6987,39.7728,39.6431,39.6802,26500.0
2015-02-02 09:40:00,42.85,42.85,42.62,42.64,22100.0,39.6802,39.6802,39.4672,39.4857,22100.0
2015-02-02 09:45:00,42.65,42.77,42.61,42.69,16100.0,39.495,39.6061,39.4579,39.532,16100.0
2015-02-02 09:50:00,42.69,42.69,42.53,42.61,30000.0,39.532,39.532,39.3839,39.4579,30000.0
2015-02-02 09:55:00,42.63,42.79,42.6,42.65,30100.0,39.4765,39.6246,39.4487,39.495,30100.0
2015-02-02 10:00:00,42.66,42.66,42.51,42.54,23700.0,39.5042,39.5042,39.3653,39.3931,23700.0
2015-02-02 10:05:00,42.54,42.54,42.38,42.45,25200.0,39.3931,39.3931,39.245,39.3098,25200.0
2015-02-02 10:10:00,42.44,42.58,42.37,42.52,22100.0,39.3005,39.4302,39.2357,39.3746,22100.0
2015-02-02 10:15:00,42.53,42.56,42.49,42.56,15900.0,39.3839,39.4116,39.3468,39.4116,15900.0
2015-02-02 10:20:00,42.56,42.63,42.56,42.59,35100.0,39.4116,39.4765,39.4116,39.4394,35100.0
2015-02-02 10:25:00,42.59,42.68,42.59,42.6,25500.0,39.4394,39.5228,39.4394,39.4487,25500.0
2015-02-02 10:30:00,42.6,42.62,42.49,42.6,26000.0,39.4487,39.4672,39.3468,39.4487,26000.0
2015-02-02 10:35:00,42.6,42.75,42.6,42.74,24600.0,39.4487,39.5876,39.4487,39.5783,24600.0
2015-02-02 10:40:00,42.75,42.81,42.75,42.79,12000.0,39.5876,39.6431,39.5876,39.6246,12000.0
2015-02-02 10:45:00,42.79,42.79,42.67,42.69,21900.0,39.6246,39.6246,39.5135,39.532,21900.0
2015-02-02 10:50:00,42.69,42.86,42.66,42.82,18300.0,39.532,39.6895,39.5042,39.6524,18300.0
2015-02-02 10:55:00,42.83,42.87,42.81,42.81,13800.0,39.6617,39.6987,39.6431,39.6431,13800.0
2015-02-02 11:00:00,42.81,42.89,42.75,42.89,13100.0,39.6431,39.7172,39.5876,39.7172,13100.0
2015-02-02 11:05:00,42.89,42.95,42.88,42.92,19000.0,39.7172,39.7728,39.708,39.745,19000.0
2015-02-02 11:10:00,42.94,42.97,42.91,42.93,7700.0,39.7635,39.7913,39.7358,39.7543,7700.0
2015-02-02 11:15:00,42.93,42.93,42.86,42.86,9500.0,39.7543,39.7543,39.6895,39.6895,9500.0
2015-02-02 11:20:00,42.86,42.86,42.79,42.84,21200.0,39.6895,39.6895,39.6246,39.6709,21200.0
2015-02-02 11:25:00,42.83,43.03,42.83,43.03,13700.0,39.6617,39.8469,39.6617,39.8469,13700.0
2015-02-02 11:30:00,43.03,43.11,43.03,43.09,12200.0,39.8469,39.921,39.8469,39.9024,12200.0
2015-02-02 11:35:00,43.13,43.21,43.13,43.16,10700.0,39.9395,40.0136,39.9395,39.9673,10700.0
2015-02-02 11:40:00,43.16,43.16,43.1,43.15,13700.0,39.9673,39.9673,39.9117,39.958,13700.0
2015-02-02 11:45:00,43.15,43.21,43.11,43.11,13800.0,39.958,40.0136,39.921,39.921,13800.0
2015-02-02 11:50:00,43.11,43.13,43.09,43.12,15100.0,39.921,39.9395,39.9024,39.9302,15100.0
2015-02-02 11:55:00,43.13,43.25,43.11,43.25,35900.0,39.9395,40.0506,39.921,40.0506,35900.0
2015-02-02 12:00:00,43.25,43.26,43.09,43.1,21200.0,40.0506,40.0599,39.9024,39.9117,21200.0
2015-02-02 12:05:00,43.1,43.12,43.08,43.12,35400.0,39.9117,39.9302,39.8932,39.9302,35400.0
2015-02-02 12:10:00,43.11,43.12,43.07,43.07,12700.0,39.921,39.9302,39.8839,39.8839,12700.0
2015-02-02 12:15:00,43.07,43.12,43.07,43.11,13200.0,39.8839,39.9302,39.8839,39.921,13200.0
2015-02-02 12:20:00,43.11,43.13,43.03,43.06,31500.0,39.921,39.9395,39.8469,39.8747,31500.0
2015-02-02 12:25:00,43.06,43.1,43.05,43.09,11900.0,39.8747,39.9117,39.8654,39.9024,11900.0
2015-02-02 12:30:00,43.09,43.09,43.0,43.03,7700.0,39.9024,39.9024,39.8191,39.8469,7700.0
2015-02-02 12:35:00,43.04,43.1,43.04,43.07,11600.0,39.8561,39.9117,39.8561,39.8839,11600.0
2015-02-02 12:40:00,43.05,43.09,42.99,43.04,29900.0,39.8654,39.9024,39.8098,39.8561,29900.0
2015-02-02 12:45:00,43.04,43.05,42.88,42.9,11900.0,39.8561,39.8654,39.708,39.7265,11900.0
2015-02-02 12:50:00,42.9,42.94,42.89,42.94,6400.0,39.7265,39.7635,39.7172,39.7635,6400.0
2015-02-02 12:55:00,42.92,42.94,42.85,42.86,7900.0,39.745,39.7635,39.6802,39.6895,7900.0
2015-02-02 13:00:00,42.86,42.86,42.78,42.8,12500.0,39.6895,39.6895,39.6154,39.6339,12500.0
2015-02-02 13:05:00,42.8,42.83,42.77,42.81,26100.0,39.6339,39.6617,39.6061,39.6431,26100.0
2015-02-02 13:10:00,42.81,42.84,42.78,42.8,20200.0,39.6431,39.6709,39.6154,39.6339,20200.0
2015-02-02 13:15:00,42.8,42.81,42.7,42.73,11100.0,39.6339,39.6431,39.5413,39.5691,11100.0
2015-02-02 13:20:00,42.74,42.84,42.73,42.83,9300.0,39.5783,39.6709,39.5691,39.6617,9300.0
2015-02-02 13:25:00,42.83,42.84,42.75,42.77,15200.0,39.6617,39.6709,39.5876,39.6061,15200.0
2015-02-02 13:30:00,42.77,42.81,42.76,42.79,31900.0,39.6061,39.6431,39.5968,39.6246,31900.0
2015-02-02 13:35:00,42.78,42.79,42.7,42.7,23600.0,39.6154,39.6246,39.5413,39.5413,23600.0
2015-02-02 13:40:00,42.7,42.72,42.64,42.67,24900.0,39.5413,39.5598,39.4857,39.5135,24900.0
2015-02-02 13:45:00,42.67,42.72,42.67,42.69,9700.0,39.5135,39.5598,39.5135,39.532,9700.0
2015-02-02 13:50:00,42.69,42.74,42.69,42.71,9700.0,39.532,39.5783,39.532,39.5505,9700.0
2015-02-02 13:55:00,42.7,42.7,42.64,42.66,14400.0,39.5413,39.5413,39.4857,39.5042,14400.0
2015-02-02 14:00:00,42.66,42.78,42.66,42.77,15800.0,39.5042,39.6154,39.5042,39.6061,15800.0
2015-02-02 14:05:00,42.76,42.81,42.75,42.78,8600.0,39.5968,39.6431,39.5876,39.6154,8600.0
2015-02-02 14:10:00,42.77,42.79,42.76,42.79,10600.0,39.6061,39.6246,39.5968,39.6246,10600.0
2015-02-02 14:15:00,42.8,42.87,42.78,42.85,12400.0,39.6339,39.6987,39.6154,39.6802,12400.0
2015-02-02 14:20:00,42.86,42.99,42.86,42.97,18100.0,39.6895,39.8098,39.6895,39.7913,18100.0
2015-02-02 14:25:00,42.94,42.98,42.91,42.96,15100.0,39.7635,39.8006,39.7358,39.7821,15100.0
2015-02-02 14:30:00,42.96,43.0,42.91,42.95,17500.0,39.7821,39.8191,39.7358,39.7728,17500.0
2015-02-02 14:35:00,42.95,42.95,42.86,42.86,7100.0,39.7728,39.7728,39.6895,39.6895,7100.0
2015-02-02 14:40:00,42.87,42.93,42.87,42.9,9000.0,39.6987,39.7543,39.6987,39.7265,9000.0
2015-02-02 14:45:00,42.9,42.92,42.81,42.83,17600.0,39.7265,39.745,39.6431,39.6617,17600.0
2015-02-02 14:50:00,42.83,42.98,42.83,42.95,14600.0,39.6617,39.8006,39.6617,39.7728,14600.0
2015-02-02 14:55:00,42.93,42.93,42.83,42.9,14300.0,39.7543,39.7543,39.6617,39.7265,14300.0
2015-02-02 15:00:00,42.91,42.92,42.86,42.91,15800.0,39.7358,39.745,39.6895,39.7358,15800.0
2015-02-02 15:05:00,42.91,42.97,42.86,42.97,17300.0,39.7358,39.7913,39.6895,39.7913,17300.0
2015-02-02 15:10:00,42.97,43.07,42.95,43.06,22800.0,39.7913,39.8839,39.7728,39.8747,22800.0
2015-02-02 15:15:00,43.06,43.08,42.92,42.94,35800.0,39.8747,39.8932,39.745,39.7635,35800.0
2015-02-02 15:20:00,42.95,43.06,42.95,42.99,30600.0,39.7728,39.8747,39.7728,39.8098,30600.0
2015-02-02 15:25:00,42.98,43.02,42.94,42.97,17300.0,39.8006,39.8376,39.7635,39.7913,17300.0
2015-02-02 15:30:00,42.98,43.0,42.94,42.98,25500.0,39.8006,39.8191,39.7635,39.8006,25500.0
2015-02-02 15:35:00,42.97,43.21,42.95,43.19,52600.0,39.7913,40.0136,39.7728,39.995,52600.0
2015-02-02 15:40:00,43.19,43.34,43.19,43.29,61100.0,39.995,40.1339,39.995,40.0876,61100.0
2015-02-02 15:45:00,43.29,43.36,43.24,43.33,75000.0,40.0876,40.1525,40.0413,40.1247,75000.0
2015-02-02 15:50:00,43.34,43.36,43.31,43.33,109500.0,40.1339,40.1525,40.1062,40.1247,109500.0
2015-02-02 15:55:00,43.34,43.38,43.32,43.38,100200.0,40.1339,40.171,40.1154,40.171,100200.0
2015-02-03 09:30:00,43.51,43.81,43.51,43.72,47000.0,40.2914,40.5692,40.2914,40.4858,47000.0
2015-02-03 09:35:00,43.72,43.74,43.56,43.69,21600.0,40.4858,40.5044,40.3377,40.4581,21600.0
2015-02-03 09:40:00,43.66,43.66,43.35,43.54,42800.0,40.4303,40.4303,40.1432,40.3191,42800.0
2015-02-03 09:45:00,43.55,43.56,43.3,43.41,46300.0,40.3284,40.3377,40.0969,40.1988,46300.0
2015-02-03 09:50:00,43.41,43.43,43.31,43.43,25800.0,40.1988,40.2173,40.1062,40.2173,25800.0
2015-02-03 09:55:00,43.45,43.51,43.44,43.47,22900.0,40.2358,40.2914,40.2265,40.2543,22900.0
2015-02-03 10:00:00,43.48,43.51,43.41,43.43,29500.0,40.2636,40.2914,40.1988,40.2173,29500.0
2015-02-03 10:05:00,43.43,43.46,43.39,43.4,57500.0,40.2173,40.2451,40.1802,40.1895,57500.0
2015-02-03 10:10:00,43.39,43.53,43.37,43.51,36700.0,40.1802,40.3099,40.1617,40.2914,36700.0
2015-02-03 10:15:00,43.51,43.51,43.4,43.45,96300.0,40.2914,40.2914,40.1895,40.2358,96300.0
2015-02-03 10:20:00,43.45,43.57,43.44,43.57,30600.0,40.2358,40.3469,40.2265,40.3469,30600.0
2015-02-03 10:25:00,43.57,43.59,43.53,43.58,28100.0,40.3469,40.3654,40.3099,40.3562,28100.0
2015-02-03 10:30:00,43.59,43.62,43.54,43.59,40800.0,40.3654,40.3932,40.3191,40.3654,40800.0
2015-02-03 10:35:00,43.59,43.64,43.54,43.59,52000.0,40.3654,40.4118,40.3191,40.3654,52000.0
2015-02-03 10:40:00,43.6,43.65,43.57,43.6,48800.0,40.3747,40.421,40.3469,40.3747,48800.0
2015-02-03 10:45:00,43.6,43.61,43.5,43.55,41300.0,40.3747,40.384,40.2821,40.3284,41300.0
2015-02-03 10:50:00,43.54,43.57,43.52,43.54,55300.0,40.3191,40.3469,40.3006,40.3191,55300.0
2015-02-03 10:55:00,43.54,43.55,43.37,43.37,58100.0,40.3191,40.3284,40.1617,40.1617,58100.0
2015-02-03 11:00:00,43.37,43.46,43.37,43.44,25200.0,40.1617,40.2451,40.1617,40.2265,25200.0
2015-02-03 11:05:00,43.44,43.48,43.4,43.48,23100.0,40.2265,40.2636,40.1895,40.2636,23100.0
2015-02-03 11:10:00,43.48,43.49,43.43,43.44,18500.0,40.2636,40.2728,40.2173,40.2265,18500.0
2015-02-03 11:15:00,43.45,43.51,43.44,43.49,26200.0,40.2358,40.2914,40.2265,40.2728,26200.0
2015-02-03 11:20:00,43.49,43.54,43.46,43.52,34900.0,40.2728,40.3191,40.2451,40.3006,34900.0
2015-02-03 11:25:00,43.53,43.56,43.47,43.48,25500.0,40.3099,40.3377,40.2543,40.2636,25500.0
2015-02-03 11:30:00,43.48,43.54,43.46,43.47,28800.0,40.2636,40.3191,40.2451,40.2543,28800.0
2015-02-03 11:35:00,43.47,43.54,43.44,43.54,17500.0,40.2543,40.3191,40.2265,40.3191,17500.0
2015-02-03 11:40:00,43.53,43.53,43.46,43.53,17500.0,40.3099,40.3099,40.2451,40.3099,17500.0
2015-02-03 11:45:00,43.52,43.53,43.46,43.48,17800.0,40.3006,40.3099,40.2451,40.2636,17800.0
2015-02-03 11:50:00,43.48,43.49,43.43,43.45,28900.0,40.2636,40.2728,40.2173,40.2358,28900.0
2015-02-03 11:55:00,43.45,43.49,43.42,43.47,34100.0,40.2358,40.2728,40.208,40.2543,34100.0
2015-02-03 12:00:00,43.46,43.48,43.42,43.45,49900.0,40.2451,40.2636,40.208,40.2358,49900.0
2015-02-03 12:05:00,43.45,43.51,43.33,43.35,139900.0,40.2358,40.2914,40.1247,40.1432,139900.0
2015-02-03 12:10:00,43.35,43.38,43.2,43.36,210300.0,40.1432,40.171,40.0043,40.1525,210300.0
2015-02-03 12:15:00,43.35,43.39,43.3,43.35,32400.0,40.1432,40.1802,40.0969,40.1432,32400.0
2015-02-03 12:20:00,43.35,43.36,43.2,43.35,60000.0,40.1432,40.1525,40.0043,40.1432,60000.0
2015-02-03 12:25:00,43.34,43.38,43.33,43.34,20300.0,40.1339,40.171,40.1247,40.1339,20300.0
2015-02-03 12:30:00,43.33,43.33,43.25,43.27,67800.0,40.1247,40.1247,40.0506,40.0691,67800.0
2015-02-03 12:35:00,43.25,43.37,43.24,43.35,67300.0,40.0506,40.1617,40.0413,40.1432,67300.0
2015-02-03 12:40:00,43.35,43.46,43.33,43.46,52300.0,40.1432,40.2451,40.1247,40.2451,52300.0
2015-02-03 12:45:00,43.47,43.49,43.42,43.44,10500.0,40.2543,40.2728,40.208,40.2265,10500.0
2015-02-03 12:50:00,43.44,43.45,43.35,43.35,37900.0,40.2265,40.2358,40.1432,40.1432,37900.0
2015-02-03 12:55:00,43.35,43.39,43.34,43.34,21600.0,40.1432,40.1802,40.1339,40.1339,21600.0
2015-02-03 13:00:00,43.34,43.42,43.32,43.41,33100.0,40.1339,40.208,40.1154,40.1988,33100.0
2015-02-03 13:05:00,43.41,43.44,43.4,43.43,27300.0,40.1988,40.2265,40.1895,40.2173,27300.0
2015-02-03 13:10:00,43.41,43.48,43.39,43.43,42900.0,40.1988,40.2636,40.1802,40.2173,42900.0
2015-02-03 13:15:00,43.43,43.45,43.41,43.45,15600.0,40.2173,40.2358,40.1988,40.2358,15600.0
2015-02-03 13:20:00,43.44,43.48,43.41,43.45,51100.0,40.2265,40.2636,40.1988,40.2358,51100.0
2015-02-03 13:25:00,43.45,43.48,43.43,43.47,32400.0,40.2358,40.2636,40.2173,40.2543,32400.0
2015-02-03 13:30:00,43.47,43.49,43.46,43.48,37100.0,40.2543,40.2728,40.2451,40.2636,37100.0
2015-02-03 13:35:00,43.48,43.5,43.45,43.45,35900.0,40.2636,40.2821,40.2358,40.2358,35900.0
2015-02-03 13:40:00,43.44,43.51,43.44,43.5,18800.0,40.2265,40.2914,40.2265,40.2821,18800.0
2015-02-03 13:45:00,43.5,43.54,43.5,43.5,39100.0,40.2821,40.3191,40.2821,40.2821,39100.0
2015-02-03 13:50:00,43.51,43.56,43.49,43.55,92600.0,40.2914,40.3377,40.2728,40.3284,92600.0
2015-02-03 13:55:00,43.56,43.72,43.56,43.69,30300.0,40.3377,40.4858,40.3377,40.4581,30300.0
2015-02-03 14:00:00,43.69,43.74,43.64,43.65,38600.0,40.4581,40.5044,40.4118,40.421,38600.0
2015-02-03 14:05:00,43.65,43.66,43.6,43.61,32400.0,40.421,40.4303,40.3747,40.384,32400.0
2015-02-03 14:10:00,43.59,43.61,43.56,43.57,39000.0,40.3654,40.384,40.3377,40.3469,39000.0
2015-02-03 14:15:00,43.56,43.6,43.55,43.59,42900.0,40.3377,40.3747,40.3284,40.3654,42900.0
2015-02-03 14:20:00,43.59,43.6,43.52,43.52,57200.0,40.3654,40.3747,40.3006,40.3006,57200.0
2015-02-03 14:25:00,43.51,43.53,43.45,43.49,26800.0,40.2914,40.3099,40.2358,40.2728,26800.0
2015-02-03 14:30:00,43.49,43.5,43.42,43.46,57000.0,40.2728,40.2821,40.208,40.2451,57000.0
2015-02-03 14:35:00,43.45,43.5,43.44,43.49,28900.0,40.2358,40.2821,40.2265,40.2728,28900.0
2015-02-03 14:40:00,43.48,43.55,43.46,43.53,26000.0,40.2636,40.3284,40.2451,40.3099,26000.0
2015-02-03 14:45:00,43.53,43.54,43.49,43.52,41400.0,40.3099,40.3191,40.2728,40.3006,41400.0
2015-02-03 14:50:00,43.52,43.53,43.49,43.51,51900.0,40.3006,40.3099,40.2728,40.2914,51900.0
2015-02-03 14:55:00,43.51,43.51,43.48,43.5,25000.0,40.2914,40.2914,40.2636,40.2821,25000.0
2015-02-03 15:00:00,43.51,43.59,43.5,43.59,46800.0,40.2914,40.3654,40.2821,40.3654,46800.0
2015-02-03 15:05:00,43.59,43.66,43.59,43.65,42900.0,40.3654,40.4303,40.3654,40.421,42900.0
2015-02-03 15:10:00,43.65,43.7,43.64,43.68,98900.0,40.421,40.4673,40.4118,40.4488,98900.0
2015-02-03 15:15:00,43.68,43.69,43.65,43.66,50000.0,40.4488,40.4581,40.421,40.4303,50000.0
2015-02-03 15:20:00,43.66,43.69,43.66,43.69,28100.0,40.4303,40.4581,40.4303,40.4581,28100.0
2015-02-03 15:25:00,43.7,43.7,43.67,43.68,48200.0,40.4673,40.4673,40.4395,40.4488,48200.0
2015-02-03 15:30:00,43.69,43.69,43.6,43.6,97400.0,40.4581,40.4581,40.3747,40.3747,97400.0
2015-02-03 15:35:00,43.6,43.65,43.59,43.65,139300.0,40.3747,40.421,40.3654,40.421,139300.0
2015-02-03 15:40:00,43.65,43.7,43.63,43.66,103600.0,40.421,40.4673,40.4025,40.4303,103600.0
2015-02-03 15:45:00,43.67,43.7,43.61,43.61,185900.0,40.4395,40.4673,40.384,40.384,185900.0
2015-02-03 15:50:00,43.62,43.65,43.59,43.6,197000.0,40.3932,40.421,40.3654,40.3747,197000.0
2015-02-03 15:55:00,43.59,43.61,43.49,43.49,397300.0,40.3654,40.384,40.2728,40.2728,397300.0
2015-02-04 09:30:00,44.05,44.05,43.73,43.75,150300.0,40.7914,40.7914,40.4951,40.5136,150300.0
2015-02-04 09:35:00,43.74,43.74,43.4,43.44,41100.0,40.5044,40.5044,40.1895,40.2265,41100.0
2015-02-04 09:40:00,43.43,43.44,43.32,43.39,51700.0,40.2173,40.2265,40.1154,40.1802,51700.0
2015-02-04 09:45:00,43.39,43.42,43.31,43.39,120700.0,40.1802,40.208,40.1062,40.1802,120700.0
2015-02-04 09:50:00,43.39,43.59,43.39,43.52,88800.0,40.1802,40.3654,40.1802,40.3006,88800.0
2015-02-04 09:55:00,43.54,43.6,43.47,43.48,95600.0,40.3191,40.3747,40.2543,40.2636,95600.0
2015-02-04 10:00:00,43.48,43.58,43.48,43.56,112200.0,40.2636,40.3562,40.2636,40.3377,112200.0
2015-02-04 10:05:00,43.57,43.59,43.52,43.57,66400.0,40.3469,40.3654,40.3006,40.3469,66400.0
2015-02-04 10:10:00,43.57,43.62,43.5,43.5,100200.0,40.3469,40.3932,40.2821,40.2821,100200.0
2015-02-04 10:15:00,43.5,43.5,43.32,43.37,49900.0,40.2821,40.2821,40.1154,40.1617,49900.0
2015-02-04 10:20:00,43.37,43.37,43.26,43.32,41200.0,40.1617,40.1617,40.0599,40.1154,41200.0
2015-02-04 10:25:00,43.32,43.43,43.31,43.38,39000.0,40.1154,40.2173,40.1062,40.171,39000.0
2015-02-04 10:30:00,43.38,43.45,43.34,43.34,48800.0,40.171,40.2358,40.1339,40.1339,48800.0
2015-02-04 10:35:00,43.32,43.34,43.22,43.28,45000.0,40.1154,40.1339,40.0228,40.0784,45000.0
2015-02-04 10:40:00,43.29,43.59,43.28,43.52,71200.0,40.0876,40.3654,40.0784,40.3006,71200.0
2015-02-04 10:45:00,43.52,43.58,43.45,43.55,60400.0,40.3006,40.3562,40.2358,40.3284,60400.0
2015-02-04 10:50:00,43.55,43.59,43.54,43.58,56800.0,40.3284,40.3654,40.3191,40.3562,56800.0
2015-02-04 10:55:00,43.57,43.62,43.53,43.57,44600.0,40.3469,40.3932,40.3099,40.3469,44600.0
2015-02-04 11:00:00,43.57,43.67,43.54,43.67,56300.0,40.3469,40.4395,40.3191,40.4395,56300.0
2015-02-04 11:05:00,43.67,43.82,43.63,43.8,54400.0,40.4395,40.5784,40.4025,40.5599,54400.0
2015-02-04 11:10:00,43.78,43.8,43.77,43.8,38800.0,40.5414,40.5599,40.5321,40.5599,38800.0
2015-02-04 11:15:00,43.79,43.8,43.72,43.73,593500.0,40.5507,40.5599,40.4858,40.4951,593500.0
2015-02-04 11:20:00,43.73,43.81,43.71,43.81,74600.0,40.4951,40.5692,40.4766,40.5692,74600.0
2015-02-04 11:25:00,43.81,43.89,43.77,43.89,35800.0,40.5692,40.6433,40.5321,40.6433,35800.0
2015-02-04 11:30:00,43.89,43.97,43.88,43.95,43200.0,40.6433,40.7173,40.634,40.6988,43200.0
2015-02-04 11:35:00,43.95,43.99,43.91,43.98,50800.0,40.6988,40.7359,40.6618,40.7266,50800.0
2015-02-04 11:40:00,43.97,44.0,43.96,43.99,33600.0,40.7173,40.7451,40.7081,40.7359,33600.0
2015-02-04 11:45:00,43.99,44.0,43.96,43.98,48000.0,40.7359,40.7451,40.7081,40.7266,48000.0
2015-02-04 11:50:00,43.98,43.99,43.93,43.93,100500.0,40.7266,40.7359,40.6803,40.6803,100500.0
2015-02-04 11:55:00,43.93,44.02,43.92,44.02,25000.0,40.6803,40.7636,40.671,40.7636,25000.0
2015-02-04 12:00:00,44.02,44.03,43.99,44.01,46800.0,40.7636,40.7729,40.7359,40.7544,46800.0
2015-02-04 12:05:00,44.0,44.04,43.99,44.03,16300.0,40.7451,40.7822,40.7359,40.7729,16300.0
2015-02-04 12:10:00,44.03,44.04,43.98,44.01,29900.0,40.7729,40.7822,40.7266,40.7544,29900.0
2015-02-04 12:15:00,44.01,44.04,43.99,43.99,29900.0,40.7544,40.7822,40.7359,40.7359,29900.0
2015-02-04 12:20:00,43.99,44.01,43.96,43.98,32900.0,40.7359,40.7544,40.7081,40.7266,32900.0
2015-02-04 12:25:00,43.98,43.98,43.84,43.84,59600.0,40.7266,40.7266,40.597,40.597,59600.0
2015-02-04 12:30:00,43.84,43.85,43.78,43.83,41300.0,40.597,40.6062,40.5414,40.5877,41300.0
2015-02-04 12:35:00,43.83,43.83,43.78,43.78,18500.0,40.5877,40.5877,40.5414,40.5414,18500.0
2015-02-04 12:40:00,43.78,43.79,43.74,43.75,25600.0,40.5414,40.5507,40.5044,40.5136,25600.0
2015-02-04 12:45:00,43.75,43.77,43.69,43.7,19400.0,40.5136,40.5321,40.4581,40.4673,19400.0
2015-02-04 12:50:00,43.69,43.71,43.64,43.67,20900.0,40.4581,40.4766,40.4118,40.4395,20900.0
2015-02-04 12:55:00,43.66,43.75,43.66,43.74,11700.0,40.4303,40.5136,40.4303,40.5044,11700.0
2015-02-04 13:00:00,43.75,43.77,43.74,43.76,16300.0,40.5136,40.5321,40.5044,40.5229,16300.0
2015-02-04 13:05:00,43.75,43.78,43.75,43.77,12800.0,40.5136,40.5414,40.5136,40.5321,12800.0
2015-02-04 13:10:00,43.77,43.82,43.77,43.8,13800.0,40.5321,40.5784,40.5321,40.5599,13800.0
2015-02-04 13:15:00,43.8,43.82,43.74,43.74,56400.0,40.5599,40.5784,40.5044,40.5044,56400.0
2015-02-04 13:20:00,43.75,43.76,43.72,43.73,72600.0,40.5136,40.5229,40.4858,40.4951,72600.0
2015-02-04 13:25:00,43.73,43.76,43.72,43.75,15800.0,40.4951,40.5229,40.4858,40.5136,15800.0
2015-02-04 13:30:00,43.75,43.77,43.73,43.75,35100.0,40.5136,40.5321,40.4951,40.5136,35100.0
2015-02-04 13:35:00,43.75,43.77,43.72,43.77,15100.0,40.5136,40.5321,40.4858,40.5321,15100.0
2015-02-04 13:40:00,43.76,43.78,43.69,43.74,31500.0,40.5229,40.5414,40.4581,40.5044,31500.0
2015-02-04 13:45:00,43.75,43.77,43.72,43.72,35000.0,40.5136,40.5321,40.4858,40.4858,35000.0
2015-02-04 13:50:00,43.73,43.77,43.72,43.75,13600.0,40.4951,40.5321,40.4858,40.5136,13600.0
2015-02-04 13:55:00,43.76,43.76,43.7,43.75,15400.0,40.5229,40.5229,40.4673,40.5136,15400.0
2015-02-04 14:00:00,43.75,43.82,43.74,43.82,13500.0,40.5136,40.5784,40.5044,40.5784,13500.0
2015-02-04 14:05:00,43.81,43.82,43.73,43.74,15800.0,40.5692,40.5784,40.4951,40.5044,15800.0
2015-02-04 14:10:00,43.75,43.79,43.72,43.73,11000.0,40.5136,40.5507,40.4858,40.4951,11000.0
2015-02-04 14:15:00,43.73,43.75,43.69,43.69,18700.0,40.4951,40.5136,40.4581,40.4581,18700.0
2015-02-04 14:20:00,43.69,43.71,43.66,43.67,37200.0,40.4581,40.4766,40.4303,40.4395,37200.0
2015-02-04 14:25:00,43.68,43.71,43.67,43.7,24000.0,40.4488,40.4766,40.4395,40.4673,24000.0
2015-02-04 14:30:00,43.7,43.71,43.64,43.64,25300.0,40.4673,40.4766,40.4118,40.4118,25300.0
2015-02-04 14:35:00,43.65,43.68,43.64,43.66,34900.0,40.421,40.4488,40.4118,40.4303,34900.0
2015-02-04 14:40:00,43.65,43.67,43.64,43.67,53900.0,40.421,40.4395,40.4118,40.4395,53900.0
2015-02-04 14:45:00,43.66,43.69,43.65,43.68,38100.0,40.4303,40.4581,40.421,40.4488,38100.0
2015-02-04 14:50:00,43.68,43.7,43.64,43.68,53600.0,40.4488,40.4673,40.4118,40.4488,53600.0
2015-02-04 14:55:00,43.69,43.71,43.65,43.65,29700.0,40.4581,40.4766,40.421,40.421,29700.0
2015-02-04 15:00:00,43.66,43.71,43.65,43.69,27900.0,40.4303,40.4766,40.421,40.4581,27900.0
2015-02-04 15:05:00,43.69,43.7,43.64,43.67,52000.0,40.4581,40.4673,40.4118,40.4395,52000.0
2015-02-04 15:10:00,43.66,43.7,43.58,43.58,218700.0,40.4303,40.4673,40.3562,40.3562,218700.0
2015-02-04 15:15:00,43.58,43.71,43.58,43.69,68200.0,40.3562,40.4766,40.3562,40.4581,68200.0
2015-02-04 15:20:00,43.69,43.7,43.67,43.69,54000.0,40.4581,40.4673,40.4395,40.4581,54000.0
2015-02-04 15:25:00,43.69,43.7,43.65,43.69,72000.0,40.4581,40.4673,40.421,40.4581,72000.0
2015-02-04 15:30:00,43.7,43.72,43.67,43.72,102400.0,40.4673,40.4858,40.4395,40.4858,102400.0
2015-02-04 15:35:00,43.72,43.73,43.6,43.6,68400.0,40.4858,40.4951,40.3747,40.3747,68400.0
2015-02-04 15:40:00,43.6,43.61,43.46,43.46,154700.0,40.3747,40.384,40.2451,40.2451,154700.0
2015-02-04 15:45:00,43.47,43.49,43.33,43.41,162000.0,40.2543,40.2728,40.1247,40.1988,162000.0
2015-02-04 15:50:00,43.41,43.42,43.34,43.39,163600.0,40.1988,40.208,40.1339,40.1802,163600.0
2015-02-04 15:55:00,43.4,43.46,43.38,43.46,151700.0,40.1895,40.2451,40.171,40.2451,151700.0
2015-02-05 09:30:00,43.55,43.84,43.4,43.69,61500.0,40.3284,40.597,40.1895,40.4581,61500.0
2015-02-05 09:35:00,43.69,43.9,43.63,43.79,113100.0,40.4581,40.6525,40.4025,40.5507,113100.0
2015-02-05 09:40:00,43.78,44.04,43.74,44.0,114200.0,40.5414,40.7822,40.5044,40.7451,114200.0
2015-02-05 09:45:00,44.01,44.08,43.84,43.9,65500.0,40.7544,40.8192,40.597,40.6525,65500.0
2015-02-05 09:50:00,43.92,44.04,43.85,43.88,48900.0,40.671,40.7822,40.6062,40.634,48900.0
2015-02-05 09:55:00,43.92,43.94,43.78,43.88,31500.0,40.671,40.6896,40.5414,40.634,31500.0
2015-02-05 10:00:00,43.89,43.9,43.82,43.87,17200.0,40.6433,40.6525,40.5784,40.6247,17200.0
2015-02-05 10:05:00,43.88,43.92,43.84,43.86,18700.0,40.634,40.671,40.597,40.6155,18700.0
2015-02-05 10:10:00,43.8,43.83,43.72,43.72,24700.0,40.5599,40.5877,40.4858,40.4858,24700.0
2015-02-05 10:15:00,43.74,43.8,43.73,43.74,47200.0,40.5044,40.5599,40.4951,40.5044,47200.0
2015-02-05 10:20:00,43.74,43.78,43.68,43.78,49700.0,40.5044,40.5414,40.4488,40.5414,49700.0
2015-02-05 10:25:00,43.79,43.79,43.7,43.78,38300.0,40.5507,40.5507,40.4673,40.5414,38300.0
2015-02-05 10:30:00,43.78,43.79,43.69,43.75,43000.0,40.5414,40.5507,40.4581,40.5136,43000.0
2015-02-05 10:35:00,43.75,43.78,43.7,43.75,81200.0,40.5136,40.5414,40.4673,40.5136,81200.0
2015-02-05 10:40:00,43.75,43.75,43.66,43.71,96700.0,40.5136,40.5136,40.4303,40.4766,96700.0
2015-02-05 10:45:00,43.71,43.8,43.71,43.8,17200.0,40.4766,40.5599,40.4766,40.5599,17200.0
2015-02-05 10:50:00,43.8,43.84,43.77,43.77,12300.0,40.5599,40.597,40.5321,40.5321,12300.0
2015-02-05 10:55:00,43.78,43.79,43.75,43.78,32400.0,40.5414,40.5507,40.5136,40.5414,32400.0
2015-02-05 11:00:00,43.77,43.79,43.73,43.73,17100.0,40.5321,40.5507,40.4951,40.4951,17100.0
2015-02-05 11:05:00,43.74,43.82,43.73,43.81,35200.0,40.5044,40.5784,40.4951,40.5692,35200.0
2015-02-05 11:10:00,43.82,43.85,43.81,43.84,18100.0,40.5784,40.6062,40.5692,40.597,18100.0
2015-02-05 11:15:00,43.85,43.85,43.61,43.72,72100.0,40.6062,40.6062,40.384,40.4858,72100.0
2015-02-05 11:20:00,43.72,43.74,43.59,43.67,71700.0,40.4858,40.5044,40.3654,40.4395,71700.0
2015-02-05 11:25:00,43.66,43.72,43.66,43.72,36800.0,40.4303,40.4858,40.4303,40.4858,36800.0
2015-02-05 11:30:00,43.72,43.75,43.66,43.66,53000.0,40.4858,40.5136,40.4303,40.4303,53000.0
2015-02-05 11:35:00,43.66,43.67,43.59,43.6,22100.0,40.4303,40.4395,40.3654,40.3747,22100.0
2015-02-05 11:40:00,43.6,43.6,43.54,43.57,58000.0,40.3747,40.3747,40.3191,40.3469,58000.0
2015-02-05 11:45:00,43.57,43.58,43.51,43.56,32800.0,40.3469,40.3562,40.2914,40.3377,32800.0
2015-02-05 11:50:00,43.57,43.58,43.54,43.57,9800.0,40.3469,40.3562,40.3191,40.3469,9800.0
2015-02-05 11:55:00,43.58,43.6,43.53,43.55,72700.0,40.3562,40.3747,40.3099,40.3284,72700.0
2015-02-05 12:00:00,43.55,43.55,43.49,43.5,18600.0,40.3284,40.3284,40.2728,40.2821,18600.0
2015-02-05 12:05:00,43.49,43.49,43.4,43.43,45900.0,40.2728,40.2728,40.1895,40.2173,45900.0
2015-02-05 12:10:00,43.44,43.46,43.4,43.45,30300.0,40.2265,40.2451,40.1895,40.2358,30300.0
2015-02-05 12:15:00,43.45,43.49,43.42,43.44,9000.0,40.2358,40.2728,40.208,40.2265,9000.0
2015-02-05 12:20:00,43.44,43.45,43.42,43.43,8400.0,40.2265,40.2358,40.208,40.2173,8400.0
2015-02-05 12:25:00,43.42,43.44,43.41,43.41,11000.0,40.208,40.2265,40.1988,40.1988,11000.0
2015-02-05 12:30:00,43.42,43.43,43.35,43.36,25400.0,40.208,40.2173,40.1432,40.1525,25400.0
2015-02-05 12:35:00,43.36,43.37,43.33,43.35,20200.0,40.1525,40.1617,40.1247,40.1432,20200.0
2015-02-05 12:40:00,43.37,43.38,43.25,43.32,66100.0,40.1617,40.171,40.0506,40.1154,66100.0
2015-02-05 12:45:00,43.3,43.34,43.27,43.29,19400.0,40.0969,40.1339,40.0691,40.0876,19400.0
2015-02-05 12:50:00,43.28,43.29,43.18,43.18,33600.0,40.0784,40.0876,39.9858,39.9858,33600.0
2015-02-05 12:55:00,43.18,43.19,43.12,43.15,18600.0,39.9858,39.995,39.9302,39.958,18600.0
2015-02-05 13:00:00,43.15,43.23,43.14,43.22,15400.0,39.958,40.0321,39.9487,40.0228,15400.0
2015-02-05 13:05:00,43.22,43.26,43.22,43.25,12100.0,40.0228,40.0599,40.0228,40.0506,12100.0
2015-02-05 13:10:00,43.25,43.29,43.24,43.25,14700.0,40.0506,40.0876,40.0413,40.0506,14700.0
2015-02-05 13:15:00,43.25,43.32,43.25,43.3,15100.0,40.0506,40.1154,40.0506,40.0969,15100.0
2015-02-05 13:20:00,43.3,43.4,43.29,43.39,37000.0,40.0969,40.1895,40.0876,40.1802,37000.0
2015-02-05 13:25:00,43.4,43.44,43.37,43.43,30300.0,40.1895,40.2265,40.1617,40.2173,30300.0
2015-02-05 13:30:00,43.43,43.47,43.41,43.47,11000.0,40.2173,40.2543,40.1988,40.2543,11000.0
2015-02-05 13:35:00,43.48,43.5,43.47,43.49,11500.0,40.2636,40.2821,40.2543,40.2728,11500.0
2015-02-05 13:40:00,43.5,43.51,43.44,43.48,18800.0,40.2821,40.2914,40.2265,40.2636,18800.0
2015-02-05 13:45:00,43.48,43.49,43.43,43.46,14000.0,40.2636,40.2728,40.2173,40.2451,14000.0
2015-02-05 13:50:00,43.45,43.47,43.43,43.46,13400.0,40.2358,40.2543,40.2173,40.2451,13400.0
2015-02-05 13:55:00,43.46,43.48,43.45,43.47,5400.0,40.2451,40.2636,40.2358,40.2543,5400.0
2015-02-05 14:00:00,43.48,43.5,43.46,43.47,32600.0,40.2636,40.2821,40.2451,40.2543,32600.0
2015-02-05 14:05:00,43.47,43.48,43.45,43.48,11300.0,40.2543,40.2636,40.2358,40.2636,11300.0
2015-02-05 14:10:00,43.48,43.5,43.46,43.46,29700.0,40.2636,40.2821,40.2451,40.2451,29700.0
2015-02-05 14:15:00,43.46,43.5,43.46,43.5,20400.0,40.2451,40.2821,40.2451,40.2821,20400.0
2015-02-05 14:20:00,43.48,43.49,43.45,43.45,11500.0,40.2636,40.2728,40.2358,40.2358,11500.0
2015-02-05 14:25:00,43.45,43.46,43.37,43.42,15500.0,40.2358,40.2451,40.1617,40.208,15500.0
2015-02-05 14:30:00,43.41,43.44,43.39,43.41,22400.0,40.1988,40.2265,40.1802,40.1988,22400.0
2015-02-05 14:35:00,43.41,43.42,43.39,43.4,22200.0,40.1988,40.208,40.1802,40.1895,22200.0
2015-02-05 14:40:00,43.4,43.42,43.37,43.41,53500.0,40.1895,40.208,40.1617,40.1988,53500.0
2015-02-05 14:45:00,43.41,43.44,43.38,43.42,32300.0,40.1988,40.2265,40.171,40.208,32300.0
2015-02-05 14:50:00,43.42,43.47,43.42,43.46,8200.0,40.208,40.2543,40.208,40.2451,8200.0
2015-02-05 14:55:00,43.46,43.47,43.44,43.46,22300.0,40.2451,40.2543,40.2265,40.2451,22300.0
2015-02-05 15:00:00,43.47,43.49,43.46,43.46,13300.0,40.2543,40.2728,40.2451,40.2451,13300.0
2015-02-05 15:05:00,43.46,43.48,43.44,43.46,23700.0,40.2451,40.2636,40.2265,40.2451,23700.0
2015-02-05 15:10:00,43.46,43.46,43.43,43.46,22400.0,40.2451,40.2451,40.2173,40.2451,22400.0
2015-02-05 15:15:00,43.46,43.47,43.42,43.47,18700.0,40.2451,40.2543,40.208,40.2543,18700.0
2015-02-05 15:20:00,43.46,43.47,43.43,43.45,19800.0,40.2451,40.2543,40.2173,40.2358,19800.0
2015-02-05 15:25:00,43.45,43.47,43.43,43.46,30100.0,40.2358,40.2543,40.2173,40.2451,30100.0
2015-02-05 15:30:00,43.46,43.46,43.41,43.43,31200.0,40.2451,40.2451,40.1988,40.2173,31200.0
2015-02-05 15:35:00,43.43,43.47,43.43,43.46,50700.0,40.2173,40.2543,40.2173,40.2451,50700.0
2015-02-05 15:40:00,43.47,43.51,43.45,43.49,34500.0,40.2543,40.2914,40.2358,40.2728,34500.0
2015-02-05 15:45:00,43.48,43.51,43.43,43.46,48100.0,40.2636,40.2914,40.2173,40.2451,48100.0
2015-02-05 15:50:00,43.46,43.49,43.44,43.45,361000.0,40.2451,40.2728,40.2265,40.2358,361000.0
2015-02-05 15:55:00,43.45,43.46,43.43,43.44,220300.0,40.2358,40.2451,40.2173,40.2265,220300.0
2015-02-06 09:30:00,43.44,43.47,43.28,43.36,34900.0,40.2265,40.2543,40.0784,40.1525,34900.0
2015-02-06 09:35:00,43.36,43.4,43.29,43.4,15400.0,40.1525,40.1895,40.0876,40.1895,15400.0
2015-02-06 09:40:00,43.4,43.45,43.32,43.36,16200.0,40.1895,40.2358,40.1154,40.1525,16200.0
2015-02-06 09:45:00,43.35,43.41,43.28,43.41,72900.0,40.1432,40.1988,40.0784,40.1988,72900.0
2015-02-06 09:50:00,43.41,43.49,43.36,43.43,28500.0,40.1988,40.2728,40.1525,40.2173,28500.0
2015-02-06 09:55:00,43.44,43.55,43.42,43.55,64600.0,40.2265,40.3284,40.208,40.3284,64600.0
2015-02-06 10:00:00,43.57,43.65,43.57,43.62,29700.0,40.3469,40.421,40.3469,40.3932,29700.0
2015-02-06 10:05:00,43.6,43.69,43.59,43.66,37000.0,40.3747,40.4581,40.3654,40.4303,37000.0
2015-02-06 10:10:00,43.66,43.73,43.66,43.68,19000.0,40.4303,40.4951,40.4303,40.4488,19000.0
2015-02-06 10:15:00,43.67,43.67,43.49,43.55,94100.0,40.4395,40.4395,40.2728,40.3284,94100.0
2015-02-06 10:20:00,43.54,43.79,43.54,43.77,152400.0,40.3191,40.5507,40.3191,40.5321,152400.0
2015-02-06 10:25:00,43.78,43.81,43.7,43.8,156700.0,40.5414,40.5692,40.4673,40.5599,156700.0
2015-02-06 10:30:00,43.79,43.87,43.76,43.86,58400.0,40.5507,40.6247,40.5229,40.6155,58400.0
2015-02-06 10:35:00,43.87,44.0,43.87,43.96,31900.0,40.6247,40.7451,40.6247,40.7081,31900.0
2015-02-06 10:40:00,43.96,44.02,43.93,43.98,38400.0,40.7081,40.7636,40.6803,40.7266,38400.0
2015-02-06 10:45:00,43.99,43.99,43.91,43.92,30100.0,40.7359,40.7359,40.6618,40.671,30100.0
2015-02-06 10:50:00,43.92,43.97,43.91,43.93,23700.0,40.671,40.7173,40.6618,40.6803,23700.0
2015-02-06 10:55:00,43.93,43.98,43.92,43.94,31200.0,40.6803,40.7266,40.671,40.6896,31200.0
2015-02-06 11:00:00,43.94,43.95,43.91,43.94,54500.0,40.6896,40.6988,40.6618,40.6896,54500.0
2015-02-06 11:05:00,43.94,43.96,43.9,43.94,38900.0,40.6896,40.7081,40.6525,40.6896,38900.0
2015-02-06 11:10:00,43.94,44.0,43.93,44.0,48200.0,40.6896,40.7451,40.6803,40.7451,48200.0
2015-02-06 11:15:00,43.99,43.99,43.86,43.88,46800.0,40.7359,40.7359,40.6155,40.634,46800.0
2015-02-06 11:20:00,43.87,44.0,43.87,43.99,95300.0,40.6247,40.7451,40.6247,40.7359,95300.0
2015-02-06 11:25:00,43.99,44.06,43.96,43.99,55200.0,40.7359,40.8007,40.7081,40.7359,55200.0
2015-02-06 11:30:00,43.99,44.04,43.99,44.01,71300.0,40.7359,40.7822,40.7359,40.7544,71300.0
2015-02-06 11:35:00,44.0,44.05,43.99,44.03,51400.0,40.7451,40.7914,40.7359,40.7729,51400.0
2015-02-06 11:40:00,44.04,44.05,44.01,44.04,16500.0,40.7822,40.7914,40.7544,40.7822,16500.0
2015-02-06 11:45:00,44.04,44.05,44.01,44.01,21100.0,40.7822,40.7914,40.7544,40.7544,21100.0
2015-02-06 11:50:00,44.01,44.07,44.01,44.05,102700.0,40.7544,40.8099,40.7544,40.7914,102700.0
2015-02-06 11:55:00,44.04,44.04,44.0,44.02,60100.0,40.7822,40.7822,40.7451,40.7636,60100.0
2015-02-06 12:00:00,44.02,44.09,44.0,44.09,106300.0,40.7636,40.8285,40.7451,40.8285,106300.0
2015-02-06 12:05:00,44.08,44.09,44.05,44.05,17100.0,40.8192,40.8285,40.7914,40.7914,17100.0
2015-02-06 12:10:00,44.05,44.09,44.05,44.05,15900.0,40.7914,40.8285,40.7914,40.7914,15900.0
2015-02-06 12:15:00,44.04,44.09,44.02,44.08,21500.0,40.7822,40.8285,40.7636,40.8192,21500.0
2015-02-06 12:20:00,44.08,44.08,44.04,44.06,27000.0,40.8192,40.8192,40.7822,40.8007,27000.0
2015-02-06 12:25:00,44.06,44.09,44.04,44.07,20500.0,40.8007,40.8285,40.7822,40.8099,20500.0
2015-02-06 12:30:00,44.08,44.09,44.05,44.06,21500.0,40.8192,40.8285,40.7914,40.8007,21500.0
2015-02-06 12:35:00,44.07,44.08,44.03,44.04,32800.0,40.8099,40.8192,40.7729,40.7822,32800.0
2015-02-06 12:40:00,44.04,44.05,43.93,43.94,89200.0,40.7822,40.7914,40.6803,40.6896,89200.0
2015-02-06 12:45:00,43.94,44.03,43.9,44.0,79900.0,40.6896,40.7729,40.6525,40.7451,79900.0
2015-02-06 12:50:00,44.0,44.04,43.98,44.0,47700.0,40.7451,40.7822,40.7266,40.7451,47700.0
2015-02-06 12:55:00,44.0,44.05,43.99,44.02,80700.0,40.7451,40.7914,40.7359,40.7636,80700.0
2015-02-06 13:00:00,44.01,44.03,43.95,44.01,228300.0,40.7544,40.7729,40.6988,40.7544,228300.0
2015-02-06 13:05:00,44.0,44.02,43.88,43.93,83000.0,40.7451,40.7636,40.634,40.6803,83000.0
2015-02-06 13:10:00,43.94,44.0,43.94,43.98,34200.0,40.6896,40.7451,40.6896,40.7266,34200.0
2015-02-06 13:15:00,43.98,44.02,43.96,43.97,49600.0,40.7266,40.7636,40.7081,40.7173,49600.0
2015-02-06 13:20:00,43.97,43.99,43.94,43.95,36400.0,40.7173,40.7359,40.6896,40.6988,36400.0
2015-02-06 13:25:00,43.96,44.0,43.91,43.95,149500.0,40.7081,40.7451,40.6618,40.6988,149500.0
2015-02-06 13:30:00,43.95,43.95,43.83,43.89,150600.0,40.6988,40.6988,40.5877,40.6433,150600.0
2015-02-06 13:35:00,43.88,43.91,43.84,43.86,59200.0,40.634,40.6618,40.597,40.6155,59200.0
2015-02-06 13:40:00,43.86,43.92,43.85,43.91,16100.0,40.6155,40.671,40.6062,40.6618,16100.0
2015-02-06 13:45:00,43.91,43.95,43.88,43.89,28300.0,40.6618,40.6988,40.634,40.6433,28300.0
2015-02-06 13:50:00,43.89,43.94,43.88,43.91,44500.0,40.6433,40.6896,40.634,40.6618,44500.0
2015-02-06 13:55:00,43.92,43.98,43.92,43.95,18800.0,40.671,40.7266,40.671,40.6988,18800.0
2015-02-06 14:00:00,43.97,44.05,43.95,44.05,71800.0,40.7173,40.7914,40.6988,40.7914,71800.0
2015-02-06 14:05:00,44.05,44.07,44.03,44.05,71800.0,40.7914,40.8099,40.7729,40.7914,71800.0
2015-02-06 14:10:00,44.04,44.1,44.01,44.09,29300.0,40.7822,40.8377,40.7544,40.8285,29300.0
2015-02-06 14:15:00,44.1,44.15,44.09,44.15,21100.0,40.8377,40.884,40.8285,40.884,21100.0
2015-02-06 14:20:00,44.14,44.24,44.13,44.23,31700.0,40.8748,40.9674,40.8655,40.9581,31700.0
2015-02-06 14:25:00,44.23,44.24,44.14,44.14,46300.0,40.9581,40.9674,40.8748,40.8748,46300.0
2015-02-06 14:30:00,44.14,44.15,44.05,44.12,35200.0,40.8748,40.884,40.7914,40.8562,35200.0
2015-02-06 14:35:00,44.13,44.19,44.12,44.17,27700.0,40.8655,40.9211,40.8562,40.9025,27700.0
2015-02-06 14:40:00,44.17,44.18,44.11,44.11,26400.0,40.9025,40.9118,40.847,40.847,26400.0
2015-02-06 14:45:00,44.11,44.11,44.0,44.02,34000.0,40.847,40.847,40.7451,40.7636,34000.0
2015-02-06 14:50:00,44.03,44.04,43.95,43.96,42100.0,40.7729,40.7822,40.6988,40.7081,42100.0
2015-02-06 14:55:00,43.97,43.97,43.94,43.95,51200.0,40.7173,40.7173,40.6896,40.6988,51200.0
2015-02-06 15:00:00,43.95,43.95,43.8,43.81,94200.0,40.6988,40.6988,40.5599,40.5692,94200.0
2015-02-06 15:05:00,43.82,43.87,43.81,43.86,46400.0,40.5784,40.6247,40.5692,40.6155,46400.0
2015-02-06 15:10:00,43.85,43.85,43.77,43.78,51200.0,40.6062,40.6062,40.5321,40.5414,51200.0
2015-02-06 15:15:00,43.77,43.81,43.72,43.73,71200.0,40.5321,40.5692,40.4858,40.4951,71200.0
2015-02-06 15:20:00,43.73,43.78,43.62,43.74,112100.0,40.4951,40.5414,40.3932,40.5044,112100.0
2015-02-06 15:25:00,43.74,43.77,43.63,43.63,132300.0,40.5044,40.5321,40.4025,40.4025,132300.0
2015-02-06 15:30:00,43.63,43.64,43.53,43.61,113900.0,40.4025,40.4118,40.3099,40.384,113900.0
2015-02-06 15:35:00,43.6,43.69,43.6,43.67,100400.0,40.3747,40.4581,40.3747,40.4395,100400.0
2015-02-06 15:40:00,43.67,43.67,43.56,43.56,150600.0,40.4395,40.4395,40.3377,40.3377,150600.0
2015-02-06 15:45:00,43.57,43.6,43.53,43.58,129200.0,40.3469,40.3747,40.3099,40.3562,129200.0
2015-02-06 15:50:00,43.58,43.66,43.57,43.65,178300.0,40.3562,40.4303,40.3469,40.421,178300.0
2015-02-06 15:55:00,43.65,43.69,43.58,43.65,218500.0,40.421,40.4581,40.3562,40.421,218500.0
2015-02-09 09:30:00,43.5,43.62,43.38,43.52,54600.0,40.2821,40.3932,40.171,40.3006,54600.0
2015-02-09 09:35:00,43.52,43.65,43.5,43.63,52700.0,40.3006,40.421,40.2821,40.4025,52700.0
2015-02-09 09:40:00,43.64,43.65,43.45,43.51,54800.0,40.4118,40.421,40.2358,40.2914,54800.0
2015-02-09 09:45:00,43.51,43.64,43.49,43.54,43400.0,40.2914,40.4118,40.2728,40.3191,43400.0
2015-02-09 09:50:00,43.55,43.66,43.54,43.62,49800.0,40.3284,40.4303,40.3191,40.3932,49800.0
2015-02-09 09:55:00,43.63,43.63,43.55,43.55,27000.0,40.4025,40.4025,40.3284,40.3284,27000.0
2015-02-09 10:00:00,43.56,43.59,43.5,43.51,61500.0,40.3377,40.3654,40.2821,40.2914,61500.0
2015-02-09 10:05:00,43.51,43.61,43.5,43.61,59400.0,40.2914,40.384,40.2821,40.384,59400.0
2015-02-09 10:10:00,43.61,43.61,43.54,43.55,35200.0,40.384,40.384,40.3191,40.3284,35200.0
2015-02-09 10:15:00,43.56,43.57,43.49,43.5,48800.0,40.3377,40.3469,40.2728,40.2821,48800.0
2015-02-09 10:20:00,43.5,43.54,43.49,43.5,49700.0,40.2821,40.3191,40.2728,40.2821,49700.0
2015-02-09 10:25:00,43.5,43.53,43.48,43.51,51400.0,40.2821,40.3099,40.2636,40.2914,51400.0
2015-02-09 10:30:00,43.51,43.53,43.5,43.52,39500.0,40.2914,40.3099,40.2821,40.3006,39500.0
2015-02-09 10:35:00,43.53,43.55,43.5,43.51,51100.0,40.3099,40.3284,40.2821,40.2914,51100.0
2015-02-09 10:40:00,43.51,43.51,43.46,43.47,31500.0,40.2914,40.2914,40.2451,40.2543,31500.0
2015-02-09 10:45:00,43.46,43.53,43.43,43.52,60600.0,40.2451,40.3099,40.2173,40.3006,60600.0
2015-02-09 10:50:00,43.52,43.54,43.5,43.51,36200.0,40.3006,40.3191,40.2821,40.2914,36200.0
2015-02-09 10:55:00,43.51,43.54,43.49,43.51,58400.0,40.2914,40.3191,40.2728,40.2914,58400.0
2015-02-09 11:00:00,43.51,43.55,43.5,43.54,30300.0,40.2914,40.3284,40.2821,40.3191,30300.0
2015-02-09 11:05:00,43.55,43.57,43.51,43.57,35900.0,40.3284,40.3469,40.2914,40.3469,35900.0
2015-02-09 11:10:00,43.57,43.57,43.51,43.51,21200.0,40.3469,40.3469,40.2914,40.2914,21200.0
2015-02-09 11:15:00,43.51,43.54,43.5,43.52,32500.0,40.2914,40.3191,40.2821,40.3006,32500.0
2015-02-09 11:20:00,43.55,43.56,43.52,43.55,17100.0,40.3284,40.3377,40.3006,40.3284,17100.0
2015-02-09 11:25:00,43.54,43.58,43.52,43.55,43300.0,40.3191,40.3562,40.3006,40.3284,43300.0
2015-02-09 11:30:00,43.56,43.56,43.5,43.52,39600.0,40.3377,40.3377,40.2821,40.3006,39600.0
2015-02-09 11:35:00,43.52,43.54,43.5,43.51,31400.0,40.3006,40.3191,40.2821,40.2914,31400.0
2015-02-09 11:40:00,43.52,43.54,43.5,43.51,23200.0,40.3006,40.3191,40.2821,40.2914,23200.0
2015-02-09 11:45:00,43.52,43.54,43.51,43.53,19700.0,40.3006,40.3191,40.2914,40.3099,19700.0
2015-02-09 11:50:00,43.53,43.57,43.52,43.52,26800.0,40.3099,40.3469,40.3006,40.3006,26800.0
2015-02-09 11:55:00,43.52,43.56,43.52,43.53,17300.0,40.3006,40.3377,40.3006,40.3099,17300.0
2015-02-09 12:00:00,43.52,43.53,43.5,43.53,30300.0,40.3006,40.3099,40.2821,40.3099,30300.0
2015-02-09 12:05:00,43.52,43.56,43.51,43.54,20500.0,40.3006,40.3377,40.2914,40.3191,20500.0
2015-02-09 12:10:00,43.55,43.56,43.51,43.53,17900.0,40.3284,40.3377,40.2914,40.3099,17900.0
2015-02-09 12:15:00,43.53,43.54,43.5,43.54,26900.0,40.3099,40.3191,40.2821,40.3191,26900.0
2015-02-09 12:20:00,43.54,43.54,43.5,43.5,16900.0,40.3191,40.3191,40.2821,40.2821,16900.0
2015-02-09 12:25:00,43.52,43.57,43.5,43.57,22900.0,40.3006,40.3469,40.2821,40.3469,22900.0
2015-02-09 12:30:00,43.56,43.59,43.55,43.55,8300.0,40.3377,40.3654,40.3284,40.3284,8300.0
2015-02-09 12:35:00,43.56,43.56,43.5,43.51,16900.0,40.3377,40.3377,40.2821,40.2914,16900.0
2015-02-09 12:40:00,43.51,43.53,43.5,43.51,27300.0,40.2914,40.3099,40.2821,40.2914,27300.0
2015-02-09 12:45:00,43.51,43.53,43.5,43.52,16100.0,40.2914,40.3099,40.2821,40.3006,16100.0
2015-02-09 12:50:00,43.52,43.55,43.5,43.5,17300.0,40.3006,40.3284,40.2821,40.2821,17300.0
2015-02-09 12:55:00,43.51,43.55,43.49,43.55,27800.0,40.2914,40.3284,40.2728,40.3284,27800.0
2015-02-09 13:00:00,43.55,43.57,43.5,43.51,22000.0,40.3284,40.3469,40.2821,40.2914,22000.0
2015-02-09 13:05:00,43.51,43.54,43.5,43.5,19600.0,40.2914,40.3191,40.2821,40.2821,19600.0
2015-02-09 13:10:00,43.51,43.52,43.5,43.51,20700.0,40.2914,40.3006,40.2821,40.2914,20700.0
2015-02-09 13:15:00,43.51,43.52,43.5,43.51,33000.0,40.2914,40.3006,40.2821,40.2914,33000.0
2015-02-09 13:20:00,43.51,43.52,43.5,43.51,14100.0,40.2914,40.3006,40.2821,40.2914,14100.0
2015-02-09 13:25:00,43.51,43.51,43.49,43.51,43900.0,40.2914,40.2914,40.2728,40.2914,43900.0
2015-02-09 13:30:00,43.5,43.53,43.49,43.53,38300.0,40.2821,40.3099,40.2728,40.3099,38300.0
2015-02-09 13:35:00,43.52,43.53,43.5,43.51,26200.0,40.3006,40.3099,40.2821,40.2914,26200.0
2015-02-09 13:40:00,43.51,43.53,43.45,43.46,30600.0,40.2914,40.3099,40.2358,40.2451,30600.0
2015-02-09 13:45:00,43.46,43.46,43.39,43.41,23300.0,40.2451,40.2451,40.1802,40.1988,23300.0
2015-02-09 13:50:00,43.4,43.41,43.4,43.41,17700.0,40.1895,40.1988,40.1895,40.1988,17700.0
2015-02-09 13:55:00,43.4,43.41,43.36,43.36,35400.0,40.1895,40.1988,40.1525,40.1525,35400.0
2015-02-09 14:00:00,43.36,43.37,43.28,43.29,58400.0,40.1525,40.1617,40.0784,40.0876,58400.0
2015-02-09 14:05:00,43.29,43.33,43.2,43.25,152700.0,40.0876,40.1247,40.0043,40.0506,152700.0
2015-02-09 14:10:00,43.25,43.27,43.15,43.16,22400.0,40.0506,40.0691,39.958,39.9673,22400.0
2015-02-09 14:15:00,43.17,43.17,43.1,43.1,36500.0,39.9765,39.9765,39.9117,39.9117,36500.0
2015-02-09 14:20:00,43.1,43.17,43.06,43.12,42800.0,39.9117,39.9765,39.8747,39.9302,42800.0
2015-02-09 14:25:00,43.13,43.17,43.12,43.13,24300.0,39.9395,39.9765,39.9302,39.9395,24300.0
2015-02-09 14:30:00,43.13,43.13,43.06,43.1,30400.0,39.9395,39.9395,39.8747,39.9117,30400.0
2015-02-09 14:35:00,43.09,43.11,43.06,43.1,35500.0,39.9024,39.921,39.8747,39.9117,35500.0
2015-02-09 14:40:00,43.1,43.11,43.06,43.07,34100.0,39.9117,39.921,39.8747,39.8839,34100.0
2015-02-09 14:45:00,43.07,43.07,43.02,43.04,61000.0,39.8839,39.8839,39.8376,39.8561,61000.0
2015-02-09 14:50:00,43.04,43.06,42.92,42.94,82800.0,39.8561,39.8747,39.745,39.7635,82800.0
2015-02-09 14:55:00,42.92,42.98,42.88,42.89,54500.0,39.745,39.8006,39.708,39.7172,54500.0
2015-02-09 15:00:00,42.88,42.88,42.77,42.77,62200.0,39.708,39.708,39.6061,39.6061,62200.0
2015-02-09 15:05:00,42.77,42.78,42.71,42.72,84500.0,39.6061,39.6154,39.5505,39.5598,84500.0
2015-02-09 15:10:00,42.71,42.78,42.68,42.78,75600.0,39.5505,39.6154,39.5228,39.6154,75600.0
2015-02-09 15:15:00,42.77,42.78,42.67,42.68,87100.0,39.6061,39.6154,39.5135,39.5228,87100.0
2015-02-09 15:20:00,42.68,42.87,42.66,42.84,98500.0,39.5228,39.6987,39.5042,39.6709,98500.0
2015-02-09 15:25:00,42.84,42.96,42.84,42.96,107300.0,39.6709,39.7821,39.6709,39.7821,107300.0
2015-02-09 15:30:00,42.96,43.03,42.92,42.95,142700.0,39.7821,39.8469,39.745,39.7728,142700.0
2015-02-09 15:35:00,42.96,42.96,42.85,42.89,122200.0,39.7821,39.7821,39.6802,39.7172,122200.0
2015-02-09 15:40:00,42.89,42.98,42.89,42.94,134200.0,39.7172,39.8006,39.7172,39.7635,134200.0
2015-02-09 15:45:00,42.94,42.96,42.92,42.93,137300.0,39.7635,39.7821,39.745,39.7543,137300.0
2015-02-09 15:50:00,42.92,42.93,42.92,42.93,101000.0,39.745,39.7543,39.745,39.7543,101000.0
2015-02-09 15:55:00,42.93,42.93,42.85,42.87,360100.0,39.7543,39.7543,39.6802,39.6987,360100.0
2015-02-10 09:30:00,43.13,43.2,42.81,42.99,80800.0,39.9395,40.0043,39.6431,39.8098,80800.0
2015-02-10 09:35:00,42.99,43.24,42.98,43.12,42700.0,39.8098,40.0413,39.8006,39.9302,42700.0
2015-02-10 09:40:00,43.12,43.25,43.11,43.17,31300.0,39.9302,40.0506,39.921,39.9765,31300.0
2015-02-10 09:45:00,43.17,43.18,43.11,43.17,24900.0,39.9765,39.9858,39.921,39.9765,24900.0
2015-02-10 09:50:00,43.18,43.22,43.11,43.13,43800.0,39.9858,40.0228,39.921,39.9395,43800.0
2015-02-10 09:55:00,43.13,43.16,43.12,43.13,15600.0,39.9395,39.9673,39.9302,39.9395,15600.0
2015-02-10 10:00:00,43.14,43.14,42.94,42.99,165700.0,39.9487,39.9487,39.7635,39.8098,165700.0
2015-02-10 10:05:00,43.0,43.02,42.95,43.0,79300.0,39.8191,39.8376,39.7728,39.8191,79300.0
2015-02-10 10:10:00,43.0,43.14,42.99,43.11,28800.0,39.8191,39.9487,39.8098,39.921,28800.0
2015-02-10 10:15:00,43.11,43.12,43.06,43.07,14800.0,39.921,39.9302,39.8747,39.8839,14800.0
2015-02-10 10:20:00,43.06,43.07,42.97,43.0,25800.0,39.8747,39.8839,39.7913,39.8191,25800.0
2015-02-10 10:25:00,43.0,43.03,42.99,43.0,20500.0,39.8191,39.8469,39.8098,39.8191,20500.0
2015-02-10 10:30:00,43.0,43.04,42.97,42.99,29000.0,39.8191,39.8561,39.7913,39.8098,29000.0
2015-02-10 10:35:00,42.99,43.04,42.98,43.04,16500.0,39.8098,39.8561,39.8006,39.8561,16500.0
2015-02-10 10:40:00,43.04,43.13,43.02,43.12,80900.0,39.8561,39.9395,39.8376,39.9302,80900.0
2015-02-10 10:45:00,43.12,43.14,43.04,43.08,55800.0,39.9302,39.9487,39.8561,39.8932,55800.0
2015-02-10 10:50:00,43.09,43.1,43.05,43.07,77100.0,39.9024,39.9117,39.8654,39.8839,77100.0
2015-02-10 10:55:00,43.08,43.25,43.08,43.24,29500.0,39.8932,40.0506,39.8932,40.0413,29500.0
2015-02-10 11:00:00,43.25,43.27,43.2,43.25,28700.0,40.0506,40.0691,40.0043,40.0506,28700.0
2015-02-10 11:05:00,43.26,43.33,43.26,43.32,47900.0,40.0599,40.1247,40.0599,40.1154,47900.0
2015-02-10 11:10:00,43.33,43.41,43.33,43.39,45000.0,40.1247,40.1988,40.1247,40.1802,45000.0
2015-02-10 11:15:00,43.39,43.41,43.34,43.37,16300.0,40.1802,40.1988,40.1339,40.1617,16300.0
2015-02-10 11:20:00,43.36,43.44,43.34,43.4,21100.0,40.1525,40.2265,40.1339,40.1895,21100.0
2015-02-10 11:25:00,43.39,43.49,43.38,43.49,14100.0,40.1802,40.2728,40.171,40.2728,14100.0
2015-02-10 11:30:00,43.48,43.49,43.41,43.45,7300.0,40.2636,40.2728,40.1988,40.2358,7300.0
2015-02-10 11:35:00,43.45,43.51,43.45,43.5,34800.0,40.2358,40.2914,40.2358,40.2821,34800.0
2015-02-10 11:40:00,43.51,43.64,43.51,43.62,49300.0,40.2914,40.4118,40.2914,40.3932,49300.0
2015-02-10 11:45:00,43.63,43.65,43.56,43.58,54100.0,40.4025,40.421,40.3377,40.3562,54100.0
2015-02-10 11:50:00,43.57,43.59,43.53,43.59,26500.0,40.3469,40.3654,40.3099,40.3654,26500.0
2015-02-10 11:55:00,43.58,43.59,43.49,43.51,30400.0,40.3562,40.3654,40.2728,40.2914,30400.0
2015-02-10 12:00:00,43.52,43.52,43.48,43.48,12300.0,40.3006,40.3006,40.2636,40.2636,12300.0
2015-02-10 12:05:00,43.48,43.53,43.47,43.5,18700.0,40.2636,40.3099,40.2543,40.2821,18700.0
2015-02-10 12:10:00,43.49,43.57,43.48,43.5,22200.0,40.2728,40.3469,40.2636,40.2821,22200.0
2015-02-10 12:15:00,43.5,43.5,43.45,43.5,22400.0,40.2821,40.2821,40.2358,40.2821,22400.0
2015-02-10 12:20:00,43.5,43.51,43.44,43.48,24800.0,40.2821,40.2914,40.2265,40.2636,24800.0
2015-02-10 12:25:00,43.49,43.51,43.47,43.49,99300.0,40.2728,40.2914,40.2543,40.2728,99300.0
2015-02-10 12:30:00,43.5,43.5,43.45,43.46,10100.0,40.2821,40.2821,40.2358,40.2451,10100.0
2015-02-10 12:35:00,43.45,43.55,43.45,43.52,22900.0,40.2358,40.3284,40.2358,40.3006,22900.0
2015-02-10 12:40:00,43.52,43.55,43.51,43.54,20800.0,40.3006,40.3284,40.2914,40.3191,20800.0
2015-02-10 12:45:00,43.54,43.55,43.5,43.55,15600.0,40.3191,40.3284,40.2821,40.3284,15600.0
2015-02-10 12:50:00,43.55,43.58,43.54,43.54,5800.0,40.3284,40.3562,40.3191,40.3191,5800.0
2015-02-10 12:55:00,43.54,43.58,43.54,43.56,24300.0,40.3191,40.3562,40.3191,40.3377,24300.0
2015-02-10 13:00:00,43.57,43.57,43.52,43.53,17300.0,40.3469,40.3469,40.3006,40.3099,17300.0
2015-02-10 13:05:00,43.54,43.54,43.48,43.48,18400.0,40.3191,40.3191,40.2636,40.2636,18400.0
2015-02-10 13:10:00,43.48,43.48,43.4,43.41,48600.0,40.2636,40.2636,40.1895,40.1988,48600.0
2015-02-10 13:15:00,43.41,43.41,43.34,43.35,57500.0,40.1988,40.1988,40.1339,40.1432,57500.0
2015-02-10 13:20:00,43.36,43.36,43.28,43.31,26600.0,40.1525,40.1525,40.0784,40.1062,26600.0
2015-02-10 13:25:00,43.31,43.34,43.24,43.3,101300.0,40.1062,40.1339,40.0413,40.0969,101300.0
2015-02-10 13:30:00,43.31,43.37,43.26,43.29,28600.0,40.1062,40.1617,40.0599,40.0876,28600.0
2015-02-10 13:35:00,43.27,43.33,43.26,43.33,13500.0,40.0691,40.1247,40.0599,40.1247,13500.0
2015-02-10 13:40:00,43.34,43.35,43.3,43.33,11700.0,40.1339,40.1432,40.0969,40.1247,11700.0
2015-02-10 13:45:00,43.33,43.41,43.32,43.41,26800.0,40.1247,40.1988,40.1154,40.1988,26800.0
2015-02-10 13:50:00,43.41,43.44,43.38,43.44,29900.0,40.1988,40.2265,40.171,40.2265,29900.0
2015-02-10 13:55:00,43.43,43.44,43.39,43.43,30900.0,40.2173,40.2265,40.1802,40.2173,30900.0
2015-02-10 14:00:00,43.42,43.49,43.41,43.49,29400.0,40.208,40.2728,40.1988,40.2728,29400.0
2015-02-10 14:05:00,43.5,43.53,43.43,43.45,19400.0,40.2821,40.3099,40.2173,40.2358,19400.0
2015-02-10 14:10:00,43.44,43.5,43.43,43.5,19500.0,40.2265,40.2821,40.2173,40.2821,19500.0
2015-02-10 14:15:00,43.49,43.53,43.47,43.52,23400.0,40.2728,40.3099,40.2543,40.3006,23400.0
2015-02-10 14:20:00,43.52,43.62,43.52,43.61,37700.0,40.3006,40.3932,40.3006,40.384,37700.0
2015-02-10 14:25:00,43.6,43.66,43.57,43.66,25200.0,40.3747,40.4303,40.3469,40.4303,25200.0
2015-02-10 14:30:00,43.66,43.69,43.6,43.67,23400.0,40.4303,40.4581,40.3747,40.4395,23400.0
2015-02-10 14:35:00,43.66,43.69,43.65,43.67,23800.0,40.4303,40.4581,40.421,40.4395,23800.0
2015-02-10 14:40:00,43.67,43.69,43.65,43.68,23600.0,40.4395,40.4581,40.421,40.4488,23600.0
2015-02-10 14:45:00,43.68,43.69,43.61,43.63,22900.0,40.4488,40.4581,40.384,40.4025,22900.0
2015-02-10 14:50:00,43.62,43.63,43.58,43.62,14800.0,40.3932,40.4025,40.3562,40.3932,14800.0
2015-02-10 14:55:00,43.62,43.7,43.62,43.69,35700.0,40.3932,40.4673,40.3932,40.4581,35700.0
2015-02-10 15:00:00,43.68,43.7,43.65,43.68,36400.0,40.4488,40.4673,40.421,40.4488,36400.0
2015-02-10 15:05:00,43.68,43.68,43.64,43.66,19900.0,40.4488,40.4488,40.4118,40.4303,19900.0
2015-02-10 15:10:00,43.66,43.68,43.64,43.66,22400.0,40.4303,40.4488,40.4118,40.4303,22400.0
2015-02-10 15:15:00,43.66,43.66,43.54,43.55,34800.0,40.4303,40.4303,40.3191,40.3284,34800.0
2015-02-10 15:20:00,43.55,43.61,43.51,43.59,70100.0,40.3284,40.384,40.2914,40.3654,70100.0
2015-02-10 15:25:00,43.59,43.67,43.56,43.67,58000.0,40.3654,40.4395,40.3377,40.4395,58000.0
2015-02-10 15:30:00,43.67,43.73,43.66,43.7,45900.0,40.4395,40.4951,40.4303,40.4673,45900.0
2015-02-10 15:35:00,43.69,43.71,43.64,43.68,41700.0,40.4581,40.4766,40.4118,40.4488,41700.0
2015-02-10 15:40:00,43.68,43.81,43.66,43.77,88500.0,40.4488,40.5692,40.4303,40.5321,88500.0
2015-02-10 15:45:00,43.76,43.89,43.68,43.81,146900.0,40.5229,40.6433,40.4488,40.5692,146900.0
2015-02-10 15:50:00,43.81,43.89,43.75,43.82,304400.0,40.5692,40.6433,40.5136,40.5784,304400.0
2015-02-10 15:55:00,43.83,44.01,43.77,43.91,481300.0,40.5877,40.7544,40.5321,40.6618,481300.0
2015-02-11 09:30:00,44.88,45.9,44.88,45.26,365400.0,41.56,42.5046,41.56,41.9119,365400.0
2015-02-11 09:35:00,45.29,45.35,44.99,45.01,279100.0,41.9397,41.9953,41.6619,41.6804,279100.0
2015-02-11 09:40:00,45.0,45.29,44.99,45.26,215700.0,41.6711,41.9397,41.6619,41.9119,215700.0
2015-02-11 09:45:00,45.24,45.59,45.15,45.58,255600.0,41.8934,42.2175,41.81,42.2082,255600.0
2015-02-11 09:50:00,45.58,46.12,45.57,45.81,359000.0,42.2082,42.7083,42.199,42.4212,359000.0
2015-02-11 09:55:00,45.81,45.93,45.73,45.8,118100.0,42.4212,42.5323,42.3471,42.412,118100.0
2015-02-11 10:00:00,45.8,45.9,45.46,45.56,113400.0,42.412,42.5046,42.0971,42.1897,113400.0
2015-02-11 10:05:00,45.57,45.61,45.42,45.48,103300.0,42.199,42.236,42.0601,42.1156,103300.0
2015-02-11 10:10:00,45.47,45.53,45.3,45.41,76200.0,42.1064,42.1619,41.949,42.0508,76200.0
2015-02-11 10:15:00,45.4,45.53,45.36,45.48,141700.0,42.0416,42.1619,42.0045,42.1156,141700.0
2015-02-11 10:20:00,45.47,45.75,45.47,45.64,153000.0,42.1064,42.3657,42.1064,42.2638,153000.0
2015-02-11 10:25:00,45.63,45.86,45.55,45.84,80300.0,42.2545,42.4675,42.1805,42.449,80300.0
2015-02-11 10:30:00,45.82,45.83,45.46,45.47,46800.0,42.4305,42.4397,42.0971,42.1064,46800.0
2015-02-11 10:35:00,45.48,45.54,45.4,45.46,76900.0,42.1156,42.1712,42.0416,42.0971,76900.0
2015-02-11 10:40:00,45.46,45.63,45.43,45.47,151900.0,42.0971,42.2545,42.0693,42.1064,151900.0
2015-02-11 10:45:00,45.46,45.5,45.44,45.49,31700.0,42.0971,42.1342,42.0786,42.1249,31700.0
2015-02-11 10:50:00,45.49,45.6,45.45,45.6,55000.0,42.1249,42.2268,42.0879,42.2268,55000.0
2015-02-11 10:55:00,45.59,45.77,45.56,45.73,64600.0,42.2175,42.3842,42.1897,42.3471,64600.0
2015-02-11 11:00:00,45.74,45.95,45.72,45.92,132600.0,42.3564,42.5509,42.3379,42.5231,132600.0
2015-02-11 11:05:00,45.92,45.98,45.74,45.81,72100.0,42.5231,42.5787,42.3564,42.4212,72100.0
2015-02-11 11:10:00,45.81,45.92,45.8,45.86,64400.0,42.4212,42.5231,42.412,42.4675,64400.0
2015-02-11 11:15:00,45.86,45.86,45.6,45.63,72700.0,42.4675,42.4675,42.2268,42.2545,72700.0
2015-02-11 11:20:00,45.62,45.66,45.6,45.64,69700.0,42.2453,42.2823,42.2268,42.2638,69700.0
2015-02-11 11:25:00,45.64,45.65,45.6,45.61,43100.0,42.2638,42.2731,42.2268,42.236,43100.0
2015-02-11 11:30:00,45.6,45.66,45.6,45.65,78300.0,42.2268,42.2823,42.2268,42.2731,78300.0
2015-02-11 11:35:00,45.65,45.79,45.63,45.76,82400.0,42.2731,42.4027,42.2545,42.3749,82400.0
2015-02-11 11:40:00,45.76,45.77,45.63,45.7,54000.0,42.3749,42.3842,42.2545,42.3194,54000.0
2015-02-11 11:45:00,45.7,45.7,45.6,45.67,51000.0,42.3194,42.3194,42.2268,42.2916,51000.0
2015-02-11 11:50:00,45.67,45.7,45.63,45.65,25200.0,42.2916,42.3194,42.2545,42.2731,25200.0
2015-02-11 11:55:00,45.65,45.66,45.55,45.64,57900.0,42.2731,42.2823,42.1805,42.2638,57900.0
2015-02-11 12:00:00,45.64,45.64,45.45,45.51,30200.0,42.2638,42.2638,42.0879,42.1434,30200.0
2015-02-11 12:05:00,45.5,45.57,45.44,45.57,86600.0,42.1342,42.199,42.0786,42.199,86600.0
2015-02-11 12:10:00,45.54,45.54,45.36,45.47,60700.0,42.1712,42.1712,42.0045,42.1064,60700.0
2015-02-11 12:15:00,45.46,45.47,45.39,45.41,123100.0,42.0971,42.1064,42.0323,42.0508,123100.0
2015-02-11 12:20:00,45.41,45.41,45.27,45.37,41600.0,42.0508,42.0508,41.9212,42.0138,41600.0
2015-02-11 12:25:00,45.35,45.48,45.31,45.47,54000.0,41.9953,42.1156,41.9582,42.1064,54000.0
2015-02-11 12:30:00,45.48,45.58,45.47,45.58,25100.0,42.1156,42.2082,42.1064,42.2082,25100.0
2015-02-11 12:35:00,45.57,45.7,45.54,45.63,363000.0,42.199,42.3194,42.1712,42.2545,363000.0
2015-02-11 12:40:00,45.64,45.69,45.38,45.46,30400.0,42.2638,42.3101,42.023,42.0971,30400.0
2015-02-11 12:45:00,45.45,45.52,45.45,45.51,34200.0,42.0879,42.1527,42.0879,42.1434,34200.0
2015-02-11 12:50:00,45.5,45.54,45.5,45.5,19800.0,42.1342,42.1712,42.1342,42.1342,19800.0
2015-02-11 12:55:00,45.5,45.5,45.38,45.39,45000.0,42.1342,42.1342,42.023,42.0323,45000.0
2015-02-11 13:00:00,45.38,45.39,45.3,45.31,34000.0,42.023,42.0323,41.949,41.9582,34000.0
2015-02-11 13:05:00,45.31,45.36,45.18,45.25,81900.0,41.9582,42.0045,41.8378,41.9027,81900.0
2015-02-11 13:10:00,45.25,45.27,45.15,45.25,120300.0,41.9027,41.9212,41.81,41.9027,120300.0
2015-02-11 13:15:00,45.25,45.4,45.25,45.33,47300.0,41.9027,42.0416,41.9027,41.9767,47300.0
2015-02-11 13:20:00,45.32,45.46,45.29,45.45,24100.0,41.9675,42.0971,41.9397,42.0879,24100.0
2015-02-11 13:25:00,45.45,45.57,45.44,45.49,60100.0,42.0879,42.199,42.0786,42.1249,60100.0
2015-02-11 13:30:00,45.49,45.56,45.47,45.54,61100.0,42.1249,42.1897,42.1064,42.1712,61100.0
2015-02-11 13:35:00,45.53,45.53,45.48,45.49,23800.0,42.1619,42.1619,42.1156,42.1249,23800.0
2015-02-11 13:40:00,45.49,45.55,45.42,45.49,41100.0,42.1249,42.1805,42.0601,42.1249,41100.0
2015-02-11 13:45:00,45.49,45.55,45.49,45.54,25800.0,42.1249,42.1805,42.1249,42.1712,25800.0
2015-02-11 13:50:00,45.55,45.6,45.53,45.55,45800.0,42.1805,42.2268,42.1619,42.1805,45800.0
2015-02-11 13:55:00,45.54,45.65,45.5,45.61,19600.0,42.1712,42.2731,42.1342,42.236,19600.0
2015-02-11 14:00:00,45.61,45.74,45.61,45.74,34800.0,42.236,42.3564,42.236,42.3564,34800.0
2015-02-11 14:05:00,45.75,45.9,45.72,45.88,42800.0,42.3657,42.5046,42.3379,42.486,42800.0
2015-02-11 14:10:00,45.88,45.88,45.78,45.81,55000.0,42.486,42.486,42.3934,42.4212,55000.0
2015-02-11 14:15:00,45.82,45.84,45.68,45.7,38400.0,42.4305,42.449,42.3008,42.3194,38400.0
2015-02-11 14:20:00,45.69,45.71,45.67,45.69,11700.0,42.3101,42.3286,42.2916,42.3101,11700.0
2015-02-11 14:25:00,45.7,45.7,45.54,45.55,25900.0,42.3194,42.3194,42.1712,42.1805,25900.0
2015-02-11 14:30:00,45.55,45.6,45.51,45.58,43500.0,42.1805,42.2268,42.1434,42.2082,43500.0
2015-02-11 14:35:00,45.58,45.58,45.45,45.5,50300.0,42.2082,42.2082,42.0879,42.1342,50300.0
2015-02-11 14:40:00,45.5,45.51,45.48,45.5,43500.0,42.1342,42.1434,42.1156,42.1342,43500.0
2015-02-11 14:45:00,45.5,45.61,45.5,45.58,41200.0,42.1342,42.236,42.1342,42.2082,41200.0
2015-02-11 14:50:00,45.58,45.58,45.52,45.53,23400.0,42.2082,42.2082,42.1527,42.1619,23400.0
2015-02-11 14:55:00,45.53,45.6,45.52,45.59,36100.0,42.1619,42.2268,42.1527,42.2175,36100.0
2015-02-11 15:00:00,45.6,45.7,45.59,45.68,26700.0,42.2268,42.3194,42.2175,42.3008,26700.0
2015-02-11 15:05:00,45.68,45.74,45.67,45.72,40100.0,42.3008,42.3564,42.2916,42.3379,40100.0
2015-02-11 15:10:00,45.72,45.72,45.69,45.72,28200.0,42.3379,42.3379,42.3101,42.3379,28200.0
2015-02-11 15:15:00,45.71,45.72,45.62,45.66,39100.0,42.3286,42.3379,42.2453,42.2823,39100.0
2015-02-11 15:20:00,45.66,45.75,45.65,45.75,30800.0,42.2823,42.3657,42.2731,42.3657,30800.0
2015-02-11 15:25:00,45.75,45.91,45.75,45.86,77100.0,42.3657,42.5138,42.3657,42.4675,77100.0
2015-02-11 15:30:00,45.86,45.9,45.63,45.66,100100.0,42.4675,42.5046,42.2545,42.2823,100100.0
2015-02-11 15:35:00,45.65,45.75,45.65,45.75,45400.0,42.2731,42.3657,42.2731,42.3657,45400.0
2015-02-11 15:40:00,45.75,45.78,45.73,45.75,66900.0,42.3657,42.3934,42.3471,42.3657,66900.0
2015-02-11 15:45:00,45.75,45.77,45.71,45.71,83200.0,42.3657,42.3842,42.3286,42.3286,83200.0
2015-02-11 15:50:00,45.72,45.79,45.51,45.71,200000.0,42.3379,42.4027,42.1434,42.3286,200000.0
2015-02-11 15:55:00,45.7,45.79,45.68,45.77,341000.0,42.3194,42.4027,42.3008,42.3842,341000.0
2015-02-12 09:30:00,47.24,47.4,46.79,47.03,521400.0,43.7454,43.8936,43.3287,43.551,521400.0
2015-02-12 09:35:00,47.04,47.1,46.34,46.47,171100.0,43.5602,43.6158,42.912,43.0324,171100.0
2015-02-12 09:40:00,46.5,46.5,46.16,46.24,53400.0,43.0602,43.0602,42.7453,42.8194,53400.0
2015-02-12 09:45:00,46.24,46.32,45.93,46.02,122100.0,42.8194,42.8935,42.5323,42.6157,122100.0
2015-02-12 09:50:00,46.01,46.08,45.93,46.02,104700.0,42.6064,42.6713,42.5323,42.6157,104700.0
2015-02-12 09:55:00,46.02,46.26,46.01,46.15,47400.0,42.6157,42.8379,42.6064,42.7361,47400.0
2015-02-12 10:00:00,46.15,46.26,46.14,46.19,63700.0,42.7361,42.8379,42.7268,42.7731,63700.0
2015-02-12 10:05:00,46.18,46.24,46.14,46.15,36900.0,42.7639,42.8194,42.7268,42.7361,36900.0
2015-02-12 10:10:00,46.15,46.17,46.13,46.14,53700.0,42.7361,42.7546,42.7176,42.7268,53700.0
2015-02-12 10:15:00,46.15,46.16,46.07,46.1,32600.0,42.7361,42.7453,42.662,42.6898,32600.0
2015-02-12 10:20:00,46.1,46.13,45.91,45.94,55100.0,42.6898,42.7176,42.5138,42.5416,55100.0
2015-02-12 10:25:00,45.94,45.94,45.69,45.71,124500.0,42.5416,42.5416,42.3101,42.3286,124500.0
2015-02-12 10:30:00,45.71,45.72,45.61,45.71,67000.0,42.3286,42.3379,42.236,42.3286,67000.0
2015-02-12 10:35:00,45.7,45.72,45.46,45.55,92800.0,42.3194,42.3379,42.0971,42.1805,92800.0
2015-02-12 10:40:00,45.55,45.77,45.55,45.76,41000.0,42.1805,42.3842,42.1805,42.3749,41000.0
2015-02-12 10:45:00,45.77,45.87,45.75,45.8,31500.0,42.3842,42.4768,42.3657,42.412,31500.0
2015-02-12 10:50:00,45.8,45.86,45.63,45.65,67700.0,42.412,42.4675,42.2545,42.2731,67700.0
2015-02-12 10:55:00,45.64,45.84,45.64,45.82,19800.0,42.2638,42.449,42.2638,42.4305,19800.0
2015-02-12 11:00:00,45.82,45.83,45.69,45.82,32400.0,42.4305,42.4397,42.3101,42.4305,32400.0
2015-02-12 11:05:00,45.81,45.96,45.81,45.96,28000.0,42.4212,42.5601,42.4212,42.5601,28000.0
2015-02-12 11:10:00,45.96,46.09,45.95,46.09,40500.0,42.5601,42.6805,42.5509,42.6805,40500.0
2015-02-12 11:15:00,46.09,46.15,46.04,46.09,41600.0,42.6805,42.7361,42.6342,42.6805,41600.0
2015-02-12 11:20:00,46.09,46.09,45.88,45.91,27300.0,42.6805,42.6805,42.486,42.5138,27300.0
2015-02-12 11:25:00,45.91,46.08,45.91,46.08,20200.0,42.5138,42.6713,42.5138,42.6713,20200.0
2015-02-12 11:30:00,46.09,46.19,46.03,46.07,41300.0,42.6805,42.7731,42.625,42.662,41300.0
2015-02-12 11:35:00,46.07,46.15,46.04,46.05,28800.0,42.662,42.7361,42.6342,42.6435,28800.0
2015-02-12 11:40:00,46.04,46.08,45.99,46.07,17000.0,42.6342,42.6713,42.5879,42.662,17000.0
2015-02-12 11:45:00,46.07,46.13,46.07,46.08,12500.0,42.662,42.7176,42.662,42.6713,12500.0
2015-02-12 11:50:00,46.08,46.27,46.07,46.25,40400.0,42.6713,42.8472,42.662,42.8287,40400.0
2015-02-12 11:55:00,46.24,46.28,46.2,46.23,44800.0,42.8194,42.8565,42.7824,42.8102,44800.0
2015-02-12 12:00:00,46.22,46.23,46.12,46.13,18000.0,42.8009,42.8102,42.7083,42.7176,18000.0
2015-02-12 12:05:00,46.13,46.19,46.1,46.17,30500.0,42.7176,42.7731,42.6898,42.7546,30500.0
2015-02-12 12:10:00,46.19,46.24,46.14,46.14,23700.0,42.7731,42.8194,42.7268,42.7268,23700.0
2015-02-12 12:15:00,46.14,46.22,46.11,46.21,35800.0,42.7268,42.8009,42.699,42.7916,35800.0
2015-02-12 12:20:00,46.21,46.21,46.15,46.17,17800.0,42.7916,42.7916,42.7361,42.7546,17800.0
2015-02-12 12:25:00,46.17,46.32,46.16,46.28,30100.0,42.7546,42.8935,42.7453,42.8565,30100.0
2015-02-12 12:30:00,46.29,46.32,46.26,46.3,24400.0,42.8657,42.8935,42.8379,42.875,24400.0
2015-02-12 12:35:00,46.3,46.34,46.23,46.33,23200.0,42.875,42.912,42.8102,42.9028,23200.0
2015-02-12 12:40:00,46.33,46.41,46.31,46.41,19000.0,42.9028,42.9768,42.8842,42.9768,19000.0
2015-02-12 12:45:00,46.41,46.42,46.28,46.3,18700.0,42.9768,42.9861,42.8565,42.875,18700.0
2015-02-12 12:50:00,46.3,46.41,46.3,46.33,24000.0,42.875,42.9768,42.875,42.9028,24000.0
2015-02-12 12:55:00,46.34,46.48,46.34,46.47,87500.0,42.912,43.0417,42.912,43.0324,87500.0
2015-02-12 13:00:00,46.47,46.54,46.47,46.51,45700.0,43.0324,43.0972,43.0324,43.0694,45700.0
2015-02-12 13:05:00,46.51,46.54,46.46,46.46,30100.0,43.0694,43.0972,43.0231,43.0231,30100.0
2015-02-12 13:10:00,46.45,46.48,46.37,46.37,144600.0,43.0139,43.0417,42.9398,42.9398,144600.0
2015-02-12 13:15:00,46.38,46.39,46.28,46.31,23500.0,42.9491,42.9583,42.8565,42.8842,23500.0
2015-02-12 13:20:00,46.31,46.39,46.3,46.3,18600.0,42.8842,42.9583,42.875,42.875,18600.0
2015-02-12 13:25:00,46.3,46.32,46.24,46.3,33500.0,42.875,42.8935,42.8194,42.875,33500.0
2015-02-12 13:30:00,46.3,46.36,46.29,46.3,30000.0,42.875,42.9305,42.8657,42.875,30000.0
2015-02-12 13:35:00,46.29,46.32,46.13,46.16,124500.0,42.8657,42.8935,42.7176,42.7453,124500.0
2015-02-12 13:40:00,46.15,46.16,45.85,45.9,197700.0,42.7361,42.7453,42.4583,42.5046,197700.0
2015-02-12 13:45:00,45.9,45.9,45.57,45.6,227300.0,42.5046,42.5046,42.199,42.2268,227300.0
2015-02-12 13:50:00,45.61,45.64,45.26,45.64,227800.0,42.236,42.2638,41.9119,42.2638,227800.0
2015-02-12 13:55:00,45.64,45.85,45.63,45.82,57900.0,42.2638,42.4583,42.2545,42.4305,57900.0
2015-02-12 14:00:00,45.81,45.82,45.65,45.73,54000.0,42.4212,42.4305,42.2731,42.3471,54000.0
2015-02-12 14:05:00,45.74,45.8,45.67,45.76,85300.0,42.3564,42.412,42.2916,42.3749,85300.0
2015-02-12 14:10:00,45.77,45.91,45.75,45.86,41200.0,42.3842,42.5138,42.3657,42.4675,41200.0
2015-02-12 14:15:00,45.87,45.98,45.8,45.97,29800.0,42.4768,42.5787,42.412,42.5694,29800.0
2015-02-12 14:20:00,45.97,46.0,45.72,45.74,91600.0,42.5694,42.5972,42.3379,42.3564,91600.0
2015-02-12 14:25:00,45.72,45.75,45.64,45.68,53000.0,42.3379,42.3657,42.2638,42.3008,53000.0
2015-02-12 14:30:00,45.68,45.79,45.67,45.72,31500.0,42.3008,42.4027,42.2916,42.3379,31500.0
2015-02-12 14:35:00,45.72,45.74,45.68,45.72,37400.0,42.3379,42.3564,42.3008,42.3379,37400.0
2015-02-12 14:40:00,45.72,45.76,45.72,45.74,37600.0,42.3379,42.3749,42.3379,42.3564,37600.0
2015-02-12 14:45:00,45.73,45.74,45.69,45.72,106300.0,42.3471,42.3564,42.3101,42.3379,106300.0
2015-02-12 14:50:00,45.72,45.75,45.7,45.71,29600.0,42.3379,42.3657,42.3194,42.3286,29600.0
2015-02-12 14:55:00,45.71,45.71,45.63,45.69,36500.0,42.3286,42.3286,42.2545,42.3101,36500.0
2015-02-12 15:00:00,45.7,45.72,45.69,45.71,34900.0,42.3194,42.3379,42.3101,42.3286,34900.0
2015-02-12 15:05:00,45.71,45.71,45.66,45.7,86200.0,42.3286,42.3286,42.2823,42.3194,86200.0
2015-02-12 15:10:00,45.69,45.71,45.59,45.59,57500.0,42.3101,42.3286,42.2175,42.2175,57500.0
2015-02-12 15:15:00,45.6,45.61,45.52,45.58,59100.0,42.2268,42.236,42.1527,42.2082,59100.0
2015-02-12 15:20:00,45.58,45.65,45.57,45.61,79300.0,42.2082,42.2731,42.199,42.236,79300.0
2015-02-12 15:25:00,45.61,45.79,45.61,45.75,150200.0,42.236,42.4027,42.236,42.3657,150200.0
2015-02-12 15:30:00,45.75,45.78,45.64,45.66,79200.0,42.3657,42.3934,42.2638,42.2823,79200.0
2015-02-12 15:35:00,45.66,45.68,45.59,45.61,158000.0,42.2823,42.3008,42.2175,42.236,158000.0
2015-02-12 15:40:00,45.61,45.86,45.58,45.8,480700.0,42.236,42.4675,42.2082,42.412,480700.0
2015-02-12 15:45:00,45.79,45.82,45.74,45.79,179300.0,42.4027,42.4305,42.3564,42.4027,179300.0
2015-02-12 15:50:00,45.79,45.83,45.78,45.82,347300.0,42.4027,42.4397,42.3934,42.4305,347300.0
2015-02-12 15:55:00,45.81,45.82,45.77,45.79,337700.0,42.4212,42.4305,42.3842,42.4027,337700.0
2015-02-13 09:30:00,44.74,44.82,44.36,44.7,449500.0,41.4304,41.5045,41.0785,41.3933,449500.0
2015-02-13 09:35:00,44.7,44.9,44.6,44.83,266200.0,41.3933,41.5785,41.3007,41.5137,266200.0
2015-02-13 09:40:00,44.83,44.9,44.74,44.77,190800.0,41.5137,41.5785,41.4304,41.4582,190800.0
2015-02-13 09:45:00,44.78,44.82,44.52,44.69,106300.0,41.4674,41.5045,41.2267,41.3841,106300.0
2015-02-13 09:50:00,44.69,44.9,44.69,44.84,90000.0,41.3841,41.5785,41.3841,41.523,90000.0
2015-02-13 09:55:00,44.86,45.17,44.86,45.15,93600.0,41.5415,41.8286,41.5415,41.81,93600.0
2015-02-13 10:00:00,45.14,45.27,45.11,45.16,178300.0,41.8008,41.9212,41.773,41.8193,178300.0
2015-02-13 10:05:00,45.15,45.26,45.08,45.26,110200.0,41.81,41.9119,41.7452,41.9119,110200.0
2015-02-13 10:10:00,45.26,45.39,45.22,45.3,93200.0,41.9119,42.0323,41.8749,41.949,93200.0
2015-02-13 10:15:00,45.29,45.3,45.12,45.25,53800.0,41.9397,41.949,41.7823,41.9027,53800.0
2015-02-13 10:20:00,45.25,45.25,45.11,45.17,52000.0,41.9027,41.9027,41.773,41.8286,52000.0
2015-02-13 10:25:00,45.16,45.17,45.05,45.12,113700.0,41.8193,41.8286,41.7174,41.7823,113700.0
2015-02-13 10:30:00,45.12,45.12,44.99,45.06,58600.0,41.7823,41.7823,41.6619,41.7267,58600.0
2015-02-13 10:35:00,45.05,45.07,44.9,44.96,175700.0,41.7174,41.736,41.5785,41.6341,175700.0
2015-02-13 10:40:00,44.97,44.97,44.73,44.78,70600.0,41.6434,41.6434,41.4211,41.4674,70600.0
2015-02-13 10:45:00,44.78,44.81,44.72,44.78,61100.0,41.4674,41.4952,41.4119,41.4674,61100.0
2015-02-13 10:50:00,44.78,44.97,44.77,44.97,69900.0,41.4674,41.6434,41.4582,41.6434,69900.0
2015-02-13 10:55:00,44.97,45.07,44.97,45.05,39900.0,41.6434,41.736,41.6434,41.7174,39900.0
2015-02-13 11:00:00,45.05,45.06,44.9,44.9,153100.0,41.7174,41.7267,41.5785,41.5785,153100.0
2015-02-13 11:05:00,44.91,44.97,44.86,44.94,61600.0,41.5878,41.6434,41.5415,41.6156,61600.0
2015-02-13 11:10:00,44.94,45.0,44.93,44.98,33300.0,41.6156,41.6711,41.6063,41.6526,33300.0
2015-02-13 11:15:00,44.98,44.99,44.95,44.97,29800.0,41.6526,41.6619,41.6248,41.6434,29800.0
2015-02-13 11:20:00,44.97,45.08,44.95,45.03,38800.0,41.6434,41.7452,41.6248,41.6989,38800.0
2015-02-13 11:25:00,45.03,45.03,44.98,44.98,20200.0,41.6989,41.6989,41.6526,41.6526,20200.0
2015-02-13 11:30:00,44.97,45.06,44.89,45.05,175700.0,41.6434,41.7267,41.5693,41.7174,175700.0
2015-02-13 11:35:00,45.04,45.04,44.95,44.97,49300.0,41.7082,41.7082,41.6248,41.6434,49300.0
2015-02-13 11:40:00,44.98,45.05,44.97,45.05,36600.0,41.6526,41.7174,41.6434,41.7174,36600.0
2015-02-13 11:45:00,45.05,45.13,45.03,45.12,71300.0,41.7174,41.7915,41.6989,41.7823,71300.0
2015-02-13 11:50:00,45.12,45.27,45.12,45.25,79600.0,41.7823,41.9212,41.7823,41.9027,79600.0
2015-02-13 11:55:00,45.24,45.26,45.17,45.25,76200.0,41.8934,41.9119,41.8286,41.9027,76200.0
2015-02-13 12:00:00,45.26,45.28,45.21,45.25,78400.0,41.9119,41.9304,41.8656,41.9027,78400.0
2015-02-13 12:05:00,45.27,45.29,45.22,45.22,33500.0,41.9212,41.9397,41.8749,41.8749,33500.0
2015-02-13 12:10:00,45.22,45.24,45.16,45.23,31600.0,41.8749,41.8934,41.8193,41.8841,31600.0
2015-02-13 12:15:00,45.23,45.24,45.2,45.23,39800.0,41.8841,41.8934,41.8564,41.8841,39800.0
2015-02-13 12:20:00,45.23,45.24,45.11,45.11,31000.0,41.8841,41.8934,41.773,41.773,31000.0
2015-02-13 12:25:00,45.09,45.2,45.09,45.17,24300.0,41.7545,41.8564,41.7545,41.8286,24300.0
2015-02-13 12:30:00,45.16,45.16,45.12,45.14,11900.0,41.8193,41.8193,41.7823,41.8008,11900.0
2015-02-13 12:35:00,45.14,45.16,45.13,45.15,17900.0,41.8008,41.8193,41.7915,41.81,17900.0
2015-02-13 12:40:00,45.15,45.21,45.14,45.2,39800.0,41.81,41.8656,41.8008,41.8564,39800.0
2015-02-13 12:45:00,45.2,45.29,45.18,45.23,45200.0,41.8564,41.9397,41.8378,41.8841,45200.0
2015-02-13 12:50:00,45.24,45.24,45.14,45.16,20800.0,41.8934,41.8934,41.8008,41.8193,20800.0
2015-02-13 12:55:00,45.16,45.19,45.05,45.09,18700.0,41.8193,41.8471,41.7174,41.7545,18700.0
2015-02-13 13:00:00,45.09,45.27,45.08,45.27,27100.0,41.7545,41.9212,41.7452,41.9212,27100.0
2015-02-13 13:05:00,45.27,45.33,45.25,45.25,24600.0,41.9212,41.9767,41.9027,41.9027,24600.0
2015-02-13 13:10:00,45.25,45.37,45.25,45.34,50700.0,41.9027,42.0138,41.9027,41.986,50700.0
2015-02-13 13:15:00,45.33,45.39,45.32,45.35,35100.0,41.9767,42.0323,41.9675,41.9953,35100.0
2015-02-13 13:20:00,45.35,45.36,45.2,45.25,25700.0,41.9953,42.0045,41.8564,41.9027,25700.0
2015-02-13 13:25:00,45.24,45.25,45.17,45.24,28300.0,41.8934,41.9027,41.8286,41.8934,28300.0
2015-02-13 13:30:00,45.23,45.24,45.1,45.1,15900.0,41.8841,41.8934,41.7637,41.7637,15900.0
2015-02-13 13:35:00,45.1,45.12,45.04,45.06,23000.0,41.7637,41.7823,41.7082,41.7267,23000.0
2015-02-13 13:40:00,45.07,45.07,45.0,45.01,37100.0,41.736,41.736,41.6711,41.6804,37100.0
2015-02-13 13:45:00,45.01,45.04,45.0,45.0,21400.0,41.6804,41.7082,41.6711,41.6711,21400.0
2015-02-13 13:50:00,45.0,45.01,44.94,44.94,48800.0,41.6711,41.6804,41.6156,41.6156,48800.0
2015-02-13 13:55:00,44.94,44.94,44.9,44.93,35000.0,41.6156,41.6156,41.5785,41.6063,35000.0
2015-02-13 14:00:00,44.91,44.93,44.84,44.93,49300.0,41.5878,41.6063,41.523,41.6063,49300.0
2015-02-13 14:05:00,44.95,45.01,44.95,44.98,32400.0,41.6248,41.6804,41.6248,41.6526,32400.0
2015-02-13 14:10:00,44.98,45.05,44.95,44.95,65900.0,41.6526,41.7174,41.6248,41.6248,65900.0
2015-02-13 14:15:00,44.95,45.05,44.95,45.01,63800.0,41.6248,41.7174,41.6248,41.6804,63800.0
2015-02-13 14:20:00,45.01,45.01,44.97,44.98,30800.0,41.6804,41.6804,41.6434,41.6526,30800.0
2015-02-13 14:25:00,44.99,45.09,44.99,45.08,23600.0,41.6619,41.7545,41.6619,41.7452,23600.0
2015-02-13 14:30:00,45.08,45.08,44.99,45.02,25900.0,41.7452,41.7452,41.6619,41.6897,25900.0
2015-02-13 14:35:00,45.01,45.01,44.96,44.97,24800.0,41.6804,41.6804,41.6341,41.6434,24800.0
2015-02-13 14:40:00,44.97,45.03,44.96,44.98,74300.0,41.6434,41.6989,41.6341,41.6526,74300.0
2015-02-13 14:45:00,44.98,45.09,44.96,45.09,81900.0,41.6526,41.7545,41.6341,41.7545,81900.0
2015-02-13 14:50:00,45.09,45.1,45.04,45.06,65700.0,41.7545,41.7637,41.7082,41.7267,65700.0
2015-02-13 14:55:00,45.05,45.14,45.05,45.13,17000.0,41.7174,41.8008,41.7174,41.7915,17000.0
2015-02-13 15:00:00,45.14,45.26,45.11,45.23,69800.0,41.8008,41.9119,41.773,41.8841,69800.0
2015-02-13 15:05:00,45.23,45.38,45.23,45.33,69400.0,41.8841,42.023,41.8841,41.9767,69400.0
2015-02-13 15:10:00,45.32,45.33,45.26,45.33,59200.0,41.9675,41.9767,41.9119,41.9767,59200.0
2015-02-13 15:15:00,45.33,45.44,45.32,45.42,86500.0,41.9767,42.0786,41.9675,42.0601,86500.0
2015-02-13 15:20:00,45.41,45.41,45.3,45.3,52300.0,42.0508,42.0508,41.949,41.949,52300.0
2015-02-13 15:25:00,45.3,45.32,45.24,45.25,51900.0,41.949,41.9675,41.8934,41.9027,51900.0
2015-02-13 15:30:00,45.25,45.28,45.24,45.25,49300.0,41.9027,41.9304,41.8934,41.9027,49300.0
2015-02-13 15:35:00,45.24,45.29,45.24,45.29,67700.0,41.8934,41.9397,41.8934,41.9397,67700.0
2015-02-13 15:40:00,45.29,45.36,45.28,45.36,48000.0,41.9397,42.0045,41.9304,42.0045,48000.0
2015-02-13 15:45:00,45.36,45.5,45.36,45.5,86700.0,42.0045,42.1342,42.0045,42.1342,86700.0
2015-02-13 15:50:00,45.5,45.51,45.45,45.47,121400.0,42.1342,42.1434,42.0879,42.1064,121400.0
2015-02-13 15:55:00,45.48,45.49,45.42,45.45,221400.0,42.1156,42.1249,42.0601,42.0879,221400.0
2015-02-17 09:30:00,45.55,45.75,45.45,45.7,92700.0,42.1805,42.3657,42.0879,42.3194,92700.0
2015-02-17 09:35:00,45.7,45.8,45.66,45.7,34000.0,42.3194,42.412,42.2823,42.3194,34000.0
2015-02-17 09:40:00,45.68,45.84,45.66,45.66,36100.0,42.3008,42.449,42.2823,42.2823,36100.0
2015-02-17 09:45:00,45.66,45.77,45.61,45.74,43300.0,42.2823,42.3842,42.236,42.3564,43300.0
2015-02-17 09:50:00,45.76,45.98,45.75,45.96,62500.0,42.3749,42.5787,42.3657,42.5601,62500.0
2015-02-17 09:55:00,45.99,45.99,45.83,45.88,41900.0,42.5879,42.5879,42.4397,42.486,41900.0
2015-02-17 10:00:00,45.89,45.99,45.83,45.84,76500.0,42.4953,42.5879,42.4397,42.449,76500.0
2015-02-17 10:05:00,45.85,45.91,45.77,45.77,26100.0,42.4583,42.5138,42.3842,42.3842,26100.0
2015-02-17 10:10:00,45.77,45.77,45.71,45.72,34300.0,42.3842,42.3842,42.3286,42.3379,34300.0
2015-02-17 10:15:00,45.72,45.74,45.68,45.72,26200.0,42.3379,42.3564,42.3008,42.3379,26200.0
2015-02-17 10:20:00,45.72,45.74,45.6,45.63,32000.0,42.3379,42.3564,42.2268,42.2545,32000.0
2015-02-17 10:25:00,45.63,45.77,45.61,45.77,32500.0,42.2545,42.3842,42.236,42.3842,32500.0
2015-02-17 10:30:00,45.77,45.85,45.77,45.81,29700.0,42.3842,42.4583,42.3842,42.4212,29700.0
2015-02-17 10:35:00,45.82,46.02,45.82,45.95,104500.0,42.4305,42.6157,42.4305,42.5509,104500.0
2015-02-17 10:40:00,45.96,45.96,45.83,45.88,23300.0,42.5601,42.5601,42.4397,42.486,23300.0
2015-02-17 10:45:00,45.88,45.88,45.72,45.73,32800.0,42.486,42.486,42.3379,42.3471,32800.0
2015-02-17 10:50:00,45.73,45.79,45.66,45.69,19400.0,42.3471,42.4027,42.2823,42.3101,19400.0
2015-02-17 10:55:00,45.69,45.69,45.61,45.67,26600.0,42.3101,42.3101,42.236,42.2916,26600.0
2015-02-17 11:00:00,45.67,45.77,45.67,45.74,12100.0,42.2916,42.3842,42.2916,42.3564,12100.0
2015-02-17 11:05:00,45.74,45.75,45.71,45.75,11400.0,42.3564,42.3657,42.3286,42.3657,11400.0
2015-02-17 11:10:00,45.75,45.75,45.69,45.7,12600.0,42.3657,42.3657,42.3101,42.3194,12600.0
2015-02-17 11:15:00,45.71,45.76,45.71,45.72,19400.0,42.3286,42.3749,42.3286,42.3379,19400.0
2015-02-17 11:20:00,45.72,45.77,45.71,45.74,12400.0,42.3379,42.3842,42.3286,42.3564,12400.0
2015-02-17 11:25:00,45.73,45.75,45.69,45.73,11800.0,42.3471,42.3657,42.3101,42.3471,11800.0
2015-02-17 11:30:00,45.73,45.74,45.64,45.66,59500.0,42.3471,42.3564,42.2638,42.2823,59500.0
2015-02-17 11:35:00,45.65,45.7,45.64,45.7,24700.0,42.2731,42.3194,42.2638,42.3194,24700.0
2015-02-17 11:40:00,45.7,45.74,45.69,45.74,20400.0,42.3194,42.3564,42.3101,42.3564,20400.0
2015-02-17 11:45:00,45.75,45.83,45.75,45.78,16600.0,42.3657,42.4397,42.3657,42.3934,16600.0
2015-02-17 11:50:00,45.78,45.8,45.74,45.77,30900.0,42.3934,42.412,42.3564,42.3842,30900.0
2015-02-17 11:55:00,45.76,45.77,45.74,45.76,8300.0,42.3749,42.3842,42.3564,42.3749,8300.0
2015-02-17 12:00:00,45.77,45.85,45.77,45.85,21700.0,42.3842,42.4583,42.3842,42.4583,21700.0
2015-02-17 12:05:00,45.84,45.94,45.83,45.94,32200.0,42.449,42.5416,42.4397,42.5416,32200.0
2015-02-17 12:10:00,45.93,45.94,45.86,45.91,27300.0,42.5323,42.5416,42.4675,42.5138,27300.0
2015-02-17 12:15:00,45.91,46.05,45.91,46.03,49200.0,42.5138,42.6435,42.5138,42.625,49200.0
2015-02-17 12:20:00,46.02,46.03,46.0,46.01,7900.0,42.6157,42.625,42.5972,42.6064,7900.0
2015-02-17 12:25:00,46.01,46.06,45.99,46.05,16100.0,42.6064,42.6527,42.5879,42.6435,16100.0
2015-02-17 12:30:00,46.05,46.11,46.04,46.08,20900.0,42.6435,42.699,42.6342,42.6713,20900.0
2015-02-17 12:35:00,46.08,46.14,46.08,46.11,31700.0,42.6713,42.7268,42.6713,42.699,31700.0
2015-02-17 12:40:00,46.11,46.14,46.09,46.12,57500.0,42.699,42.7268,42.6805,42.7083,57500.0
2015-02-17 12:45:00,46.12,46.15,46.11,46.12,16800.0,42.7083,42.7361,42.699,42.7083,16800.0
2015-02-17 12:50:00,46.13,46.15,46.12,46.12,16300.0,42.7176,42.7361,42.7083,42.7083,16300.0
2015-02-17 12:55:00,46.13,46.14,46.04,46.07,26800.0,42.7176,42.7268,42.6342,42.662,26800.0
2015-02-17 13:00:00,46.07,46.14,46.0,46.14,77100.0,42.662,42.7268,42.5972,42.7268,77100.0
2015-02-17 13:05:00,46.14,46.15,46.11,46.13,14500.0,42.7268,42.7361,42.699,42.7176,14500.0
2015-02-17 13:10:00,46.13,46.14,46.08,46.13,12600.0,42.7176,42.7268,42.6713,42.7176,12600.0
2015-02-17 13:15:00,46.13,46.14,46.11,46.11,15700.0,42.7176,42.7268,42.699,42.699,15700.0
2015-02-17 13:20:00,46.11,46.12,46.07,46.11,27900.0,42.699,42.7083,42.662,42.699,27900.0
2015-02-17 13:25:00,46.11,46.13,46.07,46.13,31600.0,42.699,42.7176,42.662,42.7176,31600.0
2015-02-17 13:30:00,46.13,46.13,46.07,46.07,23100.0,42.7176,42.7176,42.662,42.662,23100.0
2015-02-17 13:35:00,46.06,46.06,46.0,46.02,28800.0,42.6527,42.6527,42.5972,42.6157,28800.0
2015-02-17 13:40:00,46.02,46.04,46.01,46.04,13600.0,42.6157,42.6342,42.6064,42.6342,13600.0
2015-02-17 13:45:00,46.03,46.04,46.02,46.04,20000.0,42.625,42.6342,42.6157,42.6342,20000.0
2015-02-17 13:50:00,46.04,46.04,45.95,45.96,98100.0,42.6342,42.6342,42.5509,42.5601,98100.0
2015-02-17 13:55:00,45.95,45.97,45.94,45.97,10100.0,42.5509,42.5694,42.5416,42.5694,10100.0
2015-02-17 14:00:00,45.97,45.98,45.93,45.94,15600.0,42.5694,42.5787,42.5323,42.5416,15600.0
2015-02-17 14:05:00,45.93,45.99,45.92,45.99,27900.0,42.5323,42.5879,42.5231,42.5879,27900.0
2015-02-17 14:10:00,45.98,46.01,45.98,46.0,40200.0,42.5787,42.6064,42.5787,42.5972,40200.0
2015-02-17 14:15:00,46.0,46.04,45.98,46.04,16400.0,42.5972,42.6342,42.5787,42.6342,16400.0
2015-02-17 14:20:00,46.03,46.07,46.01,46.06,30500.0,42.625,42.662,42.6064,42.6527,30500.0
2015-02-17 14:25:00,46.07,46.11,46.06,46.11,9600.0,42.662,42.699,42.6527,42.699,9600.0
2015-02-17 14:30:00,46.11,46.15,46.1,46.14,39800.0,42.699,42.7361,42.6898,42.7268,39800.0
2015-02-17 14:35:00,46.14,46.15,46.13,46.13,25800.0,42.7268,42.7361,42.7176,42.7176,25800.0
2015-02-17 14:40:00,46.13,46.18,46.13,46.17,26000.0,42.7176,42.7639,42.7176,42.7546,26000.0
2015-02-17 14:45:00,46.18,46.22,46.17,46.21,30500.0,42.7639,42.8009,42.7546,42.7916,30500.0
2015-02-17 14:50:00,46.2,46.23,46.15,46.16,28400.0,42.7824,42.8102,42.7361,42.7453,28400.0
2015-02-17 14:55:00,46.15,46.2,46.13,46.17,38400.0,42.7361,42.7824,42.7176,42.7546,38400.0
2015-02-17 15:00:00,46.18,46.21,46.17,46.21,29400.0,42.7639,42.7916,42.7546,42.7916,29400.0
2015-02-17 15:05:00,46.21,46.22,46.19,46.22,20800.0,42.7916,42.8009,42.7731,42.8009,20800.0
2015-02-17 15:10:00,46.22,46.24,46.19,46.2,22500.0,42.8009,42.8194,42.7731,42.7824,22500.0
2015-02-17 15:15:00,46.2,46.22,46.19,46.19,44700.0,42.7824,42.8009,42.7731,42.7731,44700.0
2015-02-17 15:20:00,46.2,46.22,46.18,46.22,69600.0,42.7824,42.8009,42.7639,42.8009,69600.0
2015-02-17 15:25:00,46.21,46.22,46.19,46.19,28300.0,42.7916,42.8009,42.7731,42.7731,28300.0
2015-02-17 15:30:00,46.2,46.2,46.06,46.07,98100.0,42.7824,42.7824,42.6527,42.662,98100.0
2015-02-17 15:35:00,46.06,46.11,46.0,46.05,153800.0,42.6527,42.699,42.5972,42.6435,153800.0
2015-02-17 15:40:00,46.05,46.07,46.01,46.03,29100.0,42.6435,42.662,42.6064,42.625,29100.0
2015-02-17 15:45:00,46.02,46.02,45.94,45.97,128200.0,42.6157,42.6157,42.5416,42.5694,128200.0
2015-02-17 15:50:00,45.97,46.07,45.97,46.07,83500.0,42.5694,42.662,42.5694,42.662,83500.0
2015-02-17 15:55:00,46.07,46.2,46.07,46.2,231900.0,42.662,42.7824,42.662,42.7824,231900.0
2015-02-18 09:30:00,46.11,46.23,45.93,46.21,55500.0,42.699,42.8102,42.5323,42.7916,55500.0
2015-02-18 09:35:00,46.24,46.43,46.16,46.32,43200.0,42.8194,42.9954,42.7453,42.8935,43200.0
2015-02-18 09:40:00,46.29,46.29,46.05,46.15,32900.0,42.8657,42.8657,42.6435,42.7361,32900.0
2015-02-18 09:45:00,46.16,46.23,46.06,46.22,21300.0,42.7453,42.8102,42.6527,42.8009,21300.0
2015-02-18 09:50:00,46.21,46.23,46.16,46.18,22500.0,42.7916,42.8102,42.7453,42.7639,22500.0
2015-02-18 09:55:00,46.16,46.17,46.08,46.13,24700.0,42.7453,42.7546,42.6713,42.7176,24700.0
2015-02-18 10:00:00,46.15,46.16,46.05,46.05,32200.0,42.7361,42.7453,42.6435,42.6435,32200.0
2015-02-18 10:05:00,46.05,46.12,46.03,46.12,27000.0,42.6435,42.7083,42.625,42.7083,27000.0
2015-02-18 10:10:00,46.12,46.14,46.04,46.14,30200.0,42.7083,42.7268,42.6342,42.7268,30200.0
2015-02-18 10:15:00,46.13,46.13,46.05,46.1,36900.0,42.7176,42.7176,42.6435,42.6898,36900.0
2015-02-18 10:20:00,46.09,46.17,46.07,46.09,81500.0,42.6805,42.7546,42.662,42.6805,81500.0
2015-02-18 10:25:00,46.08,46.15,46.07,46.12,78600.0,42.6713,42.7361,42.662,42.7083,78600.0
2015-02-18 10:30:00,46.11,46.16,46.1,46.14,13500.0,42.699,42.7453,42.6898,42.7268,13500.0
2015-02-18 10:35:00,46.14,46.22,46.14,46.22,10300.0,42.7268,42.8009,42.7268,42.8009,10300.0
2015-02-18 10:40:00,46.24,46.25,46.16,46.18,13300.0,42.8194,42.8287,42.7453,42.7639,13300.0
2015-02-18 10:45:00,46.18,46.21,46.14,46.16,15700.0,42.7639,42.7916,42.7268,42.7453,15700.0
2015-02-18 10:50:00,46.16,46.21,46.15,46.18,16800.0,42.7453,42.7916,42.7361,42.7639,16800.0
2015-02-18 10:55:00,46.18,46.22,46.16,46.19,11500.0,42.7639,42.8009,42.7453,42.7731,11500.0
2015-02-18 11:00:00,46.19,46.23,46.19,46.19,4800.0,42.7731,42.8102,42.7731,42.7731,4800.0
2015-02-18 11:05:00,46.19,46.2,46.14,46.16,17400.0,42.7731,42.7824,42.7268,42.7453,17400.0
2015-02-18 11:10:00,46.16,46.21,46.16,46.2,12200.0,42.7453,42.7916,42.7453,42.7824,12200.0
2015-02-18 11:15:00,46.21,46.24,46.2,46.24,9400.0,42.7916,42.8194,42.7824,42.8194,9400.0
2015-02-18 11:20:00,46.23,46.27,46.23,46.25,20700.0,42.8102,42.8472,42.8102,42.8287,20700.0
2015-02-18 11:25:00,46.25,46.27,46.19,46.2,92200.0,42.8287,42.8472,42.7731,42.7824,92200.0
2015-02-18 11:30:00,46.2,46.24,46.17,46.2,155000.0,42.7824,42.8194,42.7546,42.7824,155000.0
2015-02-18 11:35:00,46.21,46.3,46.19,46.25,27600.0,42.7916,42.875,42.7731,42.8287,27600.0
2015-02-18 11:40:00,46.24,46.26,46.22,46.24,9300.0,42.8194,42.8379,42.8009,42.8194,9300.0
2015-02-18 11:45:00,46.24,46.25,46.2,46.2,22400.0,42.8194,42.8287,42.7824,42.7824,22400.0
2015-02-18 11:50:00,46.2,46.22,46.17,46.19,26100.0,42.7824,42.8009,42.7546,42.7731,26100.0
2015-02-18 11:55:00,46.18,46.19,46.08,46.09,14700.0,42.7639,42.7731,42.6713,42.6805,14700.0
2015-02-18 12:00:00,46.09,46.11,46.08,46.11,9700.0,42.6805,42.699,42.6713,42.699,9700.0
2015-02-18 12:05:00,46.12,46.17,46.1,46.16,17700.0,42.7083,42.7546,42.6898,42.7453,17700.0
2015-02-18 12:10:00,46.15,46.16,46.13,46.15,12600.0,42.7361,42.7453,42.7176,42.7361,12600.0
2015-02-18 12:15:00,46.15,46.17,46.12,46.15,10400.0,42.7361,42.7546,42.7083,42.7361,10400.0
2015-02-18 12:20:00,46.15,46.17,46.14,46.16,14900.0,42.7361,42.7546,42.7268,42.7453,14900.0
2015-02-18 12:25:00,46.18,46.21,46.17,46.2,11000.0,42.7639,42.7916,42.7546,42.7824,11000.0
2015-02-18 12:30:00,46.19,46.21,46.14,46.15,55200.0,42.7731,42.7916,42.7268,42.7361,55200.0
2015-02-18 12:35:00,46.15,46.15,46.06,46.07,29800.0,42.7361,42.7361,42.6527,42.662,29800.0
2015-02-18 12:40:00,46.07,46.07,45.99,46.03,91900.0,42.662,42.662,42.5879,42.625,91900.0
2015-02-18 12:45:00,46.03,46.08,46.02,46.04,8700.0,42.625,42.6713,42.6157,42.6342,8700.0
2015-02-18 12:50:00,46.04,46.05,45.97,45.97,18900.0,42.6342,42.6435,42.5694,42.5694,18900.0
2015-02-18 12:55:00,45.97,45.98,45.91,45.93,18400.0,42.5694,42.5787,42.5138,42.5323,18400.0
2015-02-18 13:00:00,45.94,45.97,45.93,45.96,5600.0,42.5416,42.5694,42.5323,42.5601,5600.0
2015-02-18 13:05:00,45.95,45.96,45.92,45.92,9100.0,42.5509,42.5601,42.5231,42.5231,9100.0
2015-02-18 13:10:00,45.92,45.94,45.87,45.88,16500.0,42.5231,42.5416,42.4768,42.486,16500.0
2015-02-18 13:15:00,45.88,45.94,45.87,45.91,14600.0,42.486,42.5416,42.4768,42.5138,14600.0
2015-02-18 13:20:00,45.9,45.92,45.83,45.85,7400.0,42.5046,42.5231,42.4397,42.4583,7400.0
2015-02-18 13:25:00,45.84,45.88,45.83,45.87,9700.0,42.449,42.486,42.4397,42.4768,9700.0
2015-02-18 13:30:00,45.88,45.91,45.87,45.9,16600.0,42.486,42.5138,42.4768,42.5046,16600.0
2015-02-18 13:35:00,45.89,45.91,45.87,45.87,8300.0,42.4953,42.5138,42.4768,42.4768,8300.0
2015-02-18 13:40:00,45.88,45.92,45.88,45.89,7400.0,42.486,42.5231,42.486,42.4953,7400.0
2015-02-18 13:45:00,45.9,45.93,45.88,45.88,6300.0,42.5046,42.5323,42.486,42.486,6300.0
2015-02-18 13:50:00,45.88,45.92,45.86,45.86,8800.0,42.486,42.5231,42.4675,42.4675,8800.0
2015-02-18 13:55:00,45.87,45.9,45.84,45.84,68800.0,42.4768,42.5046,42.449,42.449,68800.0
2015-02-18 14:00:00,45.85,45.98,45.84,45.92,20600.0,42.4583,42.5787,42.449,42.5231,20600.0
2015-02-18 14:05:00,45.93,46.01,45.93,45.97,19300.0,42.5323,42.6064,42.5323,42.5694,19300.0
2015-02-18 14:10:00,45.98,46.04,45.98,46.03,118800.0,42.5787,42.6342,42.5787,42.625,118800.0
2015-02-18 14:15:00,46.03,46.03,45.95,45.98,13700.0,42.625,42.625,42.5509,42.5787,13700.0
2015-02-18 14:20:00,45.97,46.0,45.95,45.96,10000.0,42.5694,42.5972,42.5509,42.5601,10000.0
2015-02-18 14:25:00,45.96,46.0,45.89,45.91,12000.0,42.5601,42.5972,42.4953,42.5138,12000.0
2015-02-18 14:30:00,45.92,45.98,45.89,45.97,15500.0,42.5231,42.5787,42.4953,42.5694,15500.0
2015-02-18 14:35:00,45.96,45.97,45.93,45.95,11400.0,42.5601,42.5694,42.5323,42.5509,11400.0
2015-02-18 14:40:00,45.96,45.99,45.93,45.99,14800.0,42.5601,42.5879,42.5323,42.5879,14800.0
2015-02-18 14:45:00,45.98,46.01,45.97,45.98,12000.0,42.5787,42.6064,42.5694,42.5787,12000.0
2015-02-18 14:50:00,45.98,45.99,45.93,45.95,20400.0,42.5787,42.5879,42.5323,42.5509,20400.0
2015-02-18 14:55:00,45.94,45.96,45.91,45.94,21600.0,42.5416,42.5601,42.5138,42.5416,21600.0
2015-02-18 15:00:00,45.94,45.98,45.94,45.95,80100.0,42.5416,42.5787,42.5416,42.5509,80100.0
2015-02-18 15:05:00,45.95,45.96,45.92,45.95,98200.0,42.5509,42.5601,42.5231,42.5509,98200.0
2015-02-18 15:10:00,45.95,45.95,45.87,45.89,26500.0,42.5509,42.5509,42.4768,42.4953,26500.0
2015-02-18 15:15:00,45.88,45.92,45.87,45.88,25600.0,42.486,42.5231,42.4768,42.486,25600.0
2015-02-18 15:20:00,45.89,45.89,45.84,45.85,33700.0,42.4953,42.4953,42.449,42.4583,33700.0
2015-02-18 15:25:00,45.85,45.88,45.83,45.88,43000.0,42.4583,42.486,42.4397,42.486,43000.0
2015-02-18 15:30:00,45.88,45.89,45.82,45.83,43000.0,42.486,42.4953,42.4305,42.4397,43000.0
2015-02-18 15:35:00,45.83,45.86,45.83,45.85,134500.0,42.4397,42.4675,42.4397,42.4583,134500.0
2015-02-18 15:40:00,45.85,45.86,45.82,45.82,83100.0,42.4583,42.4675,42.4305,42.4305,83100.0
2015-02-18 15:45:00,45.83,45.92,45.83,45.91,50500.0,42.4397,42.5231,42.4397,42.5138,50500.0
2015-02-18 15:50:00,45.91,45.96,45.91,45.93,53500.0,42.5138,42.5601,42.5138,42.5323,53500.0
2015-02-18 15:55:00,45.93,45.94,45.83,45.84,367900.0,42.5323,42.5416,42.4397,42.449,367900.0
2015-02-19 09:30:00,45.83,46.0,45.8,45.9,42100.0,42.4397,42.5972,42.412,42.5046,42100.0
2015-02-19 09:35:00,45.88,45.92,45.76,45.85,32600.0,42.486,42.5231,42.3749,42.4583,32600.0
2015-02-19 09:40:00,45.85,45.87,45.78,45.84,24300.0,42.4583,42.4768,42.3934,42.449,24300.0
2015-02-19 09:45:00,45.81,45.85,45.77,45.77,14300.0,42.4212,42.4583,42.3842,42.3842,14300.0
2015-02-19 09:50:00,45.77,45.8,45.77,45.79,6900.0,42.3842,42.412,42.3842,42.4027,6900.0
2015-02-19 09:55:00,45.79,45.8,45.73,45.74,11400.0,42.4027,42.412,42.3471,42.3564,11400.0
2015-02-19 10:00:00,45.76,45.8,45.72,45.78,11400.0,42.3749,42.412,42.3379,42.3934,11400.0
2015-02-19 10:05:00,45.8,45.82,45.76,45.79,16300.0,42.412,42.4305,42.3749,42.4027,16300.0
2015-02-19 10:10:00,45.79,45.85,45.78,45.82,24000.0,42.4027,42.4583,42.3934,42.4305,24000.0
2015-02-19 10:15:00,45.82,45.82,45.79,45.79,14800.0,42.4305,42.4305,42.4027,42.4027,14800.0
2015-02-19 10:20:00,45.78,45.8,45.75,45.79,23800.0,42.3934,42.412,42.3657,42.4027,23800.0
2015-02-19 10:25:00,45.79,45.82,45.79,45.8,7400.0,42.4027,42.4305,42.4027,42.412,7400.0
2015-02-19 10:30:00,45.8,45.82,45.78,45.8,12700.0,42.412,42.4305,42.3934,42.412,12700.0
2015-02-19 10:35:00,45.8,45.91,45.8,45.91,23600.0,42.412,42.5138,42.412,42.5138,23600.0
2015-02-19 10:40:00,45.9,45.9,45.88,45.89,6300.0,42.5046,42.5046,42.486,42.4953,6300.0
2015-02-19 10:45:00,45.89,45.92,45.86,45.91,9600.0,42.4953,42.5231,42.4675,42.5138,9600.0
2015-02-19 10:50:00,45.9,45.9,45.87,45.87,5200.0,42.5046,42.5046,42.4768,42.4768,5200.0
2015-02-19 10:55:00,45.86,45.86,45.82,45.84,6200.0,42.4675,42.4675,42.4305,42.449,6200.0
2015-02-19 11:00:00,45.84,45.85,45.8,45.8,5700.0,42.449,42.4583,42.412,42.412,5700.0
2015-02-19 11:05:00,45.81,45.81,45.75,45.75,11300.0,42.4212,42.4212,42.3657,42.3657,11300.0
2015-02-19 11:10:00,45.76,45.79,45.76,45.77,6300.0,42.3749,42.4027,42.3749,42.3842,6300.0
2015-02-19 11:15:00,45.78,45.84,45.78,45.84,11100.0,42.3934,42.449,42.3934,42.449,11100.0
2015-02-19 11:20:00,45.83,45.91,45.83,45.91,20300.0,42.4397,42.5138,42.4397,42.5138,20300.0
2015-02-19 11:25:00,45.91,45.92,45.82,45.84,33400.0,42.5138,42.5231,42.4305,42.449,33400.0
2015-02-19 11:30:00,45.84,45.84,45.8,45.82,9800.0,42.449,42.449,42.412,42.4305,9800.0
2015-02-19 11:35:00,45.81,45.82,45.79,45.81,7800.0,42.4212,42.4305,42.4027,42.4212,7800.0
2015-02-19 11:40:00,45.81,45.84,45.81,45.82,9500.0,42.4212,42.449,42.4212,42.4305,9500.0
2015-02-19 11:45:00,45.82,45.82,45.77,45.77,7400.0,42.4305,42.4305,42.3842,42.3842,7400.0
2015-02-19 11:50:00,45.77,45.82,45.77,45.79,7200.0,42.3842,42.4305,42.3842,42.4027,7200.0
2015-02-19 11:55:00,45.79,45.81,45.78,45.78,5900.0,42.4027,42.4212,42.3934,42.3934,5900.0
2015-02-19 12:00:00,45.78,45.79,45.76,45.76,4700.0,42.3934,42.4027,42.3749,42.3749,4700.0
2015-02-19 12:05:00,45.76,45.79,45.75,45.77,8400.0,42.3749,42.4027,42.3657,42.3842,8400.0
2015-02-19 12:10:00,45.76,45.77,45.75,45.76,2900.0,42.3749,42.3842,42.3657,42.3749,2900.0
2015-02-19 12:15:00,45.75,45.75,45.71,45.71,9200.0,42.3657,42.3657,42.3286,42.3286,9200.0
2015-02-19 12:20:00,45.72,45.75,45.72,45.73,2900.0,42.3379,42.3657,42.3379,42.3471,2900.0
2015-02-19 12:25:00,45.73,45.76,45.72,45.73,4100.0,42.3471,42.3749,42.3379,42.3471,4100.0
2015-02-19 12:30:00,45.73,45.77,45.72,45.73,11100.0,42.3471,42.3842,42.3379,42.3471,11100.0
2015-02-19 12:35:00,45.72,45.72,45.67,45.67,7500.0,42.3379,42.3379,42.2916,42.2916,7500.0
2015-02-19 12:40:00,45.68,45.71,45.67,45.71,4600.0,42.3008,42.3286,42.2916,42.3286,4600.0
2015-02-19 12:45:00,45.7,45.7,45.64,45.64,7200.0,42.3194,42.3194,42.2638,42.2638,7200.0
2015-02-19 12:50:00,45.65,45.67,45.62,45.65,11700.0,42.2731,42.2916,42.2453,42.2731,11700.0
2015-02-19 12:55:00,45.65,45.69,45.64,45.68,5300.0,42.2731,42.3101,42.2638,42.3008,5300.0
2015-02-19 13:00:00,45.68,45.68,45.63,45.64,6700.0,42.3008,42.3008,42.2545,42.2638,6700.0
2015-02-19 13:05:00,45.64,45.68,45.62,45.66,3700.0,42.2638,42.3008,42.2453,42.2823,3700.0
2015-02-19 13:10:00,45.67,45.7,45.66,45.69,7000.0,42.2916,42.3194,42.2823,42.3101,7000.0
2015-02-19 13:15:00,45.69,45.69,45.67,45.69,5100.0,42.3101,42.3101,42.2916,42.3101,5100.0
2015-02-19 13:20:00,45.72,45.75,45.69,45.69,6100.0,42.3379,42.3657,42.3101,42.3101,6100.0
2015-02-19 13:25:00,45.67,45.73,45.67,45.72,7800.0,42.2916,42.3471,42.2916,42.3379,7800.0
2015-02-19 13:30:00,45.7,45.7,45.67,45.69,3600.0,42.3194,42.3194,42.2916,42.3101,3600.0
2015-02-19 13:35:00,45.69,45.71,45.67,45.68,5900.0,42.3101,42.3286,42.2916,42.3008,5900.0
2015-02-19 13:40:00,45.69,45.7,45.63,45.66,6500.0,42.3101,42.3194,42.2545,42.2823,6500.0
2015-02-19 13:45:00,45.67,45.69,45.66,45.69,6300.0,42.2916,42.3101,42.2823,42.3101,6300.0
2015-02-19 13:50:00,45.69,45.71,45.68,45.71,4600.0,42.3101,42.3286,42.3008,42.3286,4600.0
2015-02-19 13:55:00,45.72,45.72,45.7,45.7,1600.0,42.3379,42.3379,42.3194,42.3194,1600.0
2015-02-19 14:00:00,45.71,45.74,45.69,45.71,7500.0,42.3286,42.3564,42.3101,42.3286,7500.0
2015-02-19 14:05:00,45.71,45.74,45.7,45.73,4900.0,42.3286,42.3564,42.3194,42.3471,4900.0
2015-02-19 14:10:00,45.72,45.74,45.71,45.73,6500.0,42.3379,42.3564,42.3286,42.3471,6500.0
2015-02-19 14:15:00,45.74,45.74,45.72,45.72,3900.0,42.3564,42.3564,42.3379,42.3379,3900.0
2015-02-19 14:20:00,45.72,45.73,45.69,45.69,7900.0,42.3379,42.3471,42.3101,42.3101,7900.0
2015-02-19 14:25:00,45.7,45.7,45.65,45.66,5700.0,42.3194,42.3194,42.2731,42.2823,5700.0
2015-02-19 14:30:00,45.66,45.69,45.65,45.67,8500.0,42.2823,42.3101,42.2731,42.2916,8500.0
2015-02-19 14:35:00,45.68,45.68,45.63,45.64,11300.0,42.3008,42.3008,42.2545,42.2638,11300.0
2015-02-19 14:40:00,45.65,45.66,45.63,45.65,9200.0,42.2731,42.2823,42.2545,42.2731,9200.0
2015-02-19 14:45:00,45.65,45.66,45.63,45.63,8300.0,42.2731,42.2823,42.2545,42.2545,8300.0
2015-02-19 14:50:00,45.64,45.64,45.59,45.6,64400.0,42.2638,42.2638,42.2175,42.2268,64400.0
2015-02-19 14:55:00,45.6,45.61,45.56,45.57,21900.0,42.2268,42.236,42.1897,42.199,21900.0
2015-02-19 15:00:00,45.57,45.63,45.57,45.62,24000.0,42.199,42.2545,42.199,42.2453,24000.0
2015-02-19 15:05:00,45.62,45.63,45.58,45.59,55900.0,42.2453,42.2545,42.2082,42.2175,55900.0
2015-02-19 15:10:00,45.59,45.59,45.53,45.55,81100.0,42.2175,42.2175,42.1619,42.1805,81100.0
2015-02-19 15:15:00,45.55,45.55,45.49,45.5,125400.0,42.1805,42.1805,42.1249,42.1342,125400.0
2015-02-19 15:20:00,45.5,45.63,45.49,45.56,646300.0,42.1342,42.2545,42.1249,42.1897,646300.0
2015-02-19 15:25:00,45.56,45.67,45.55,45.66,134100.0,42.1897,42.2916,42.1805,42.2823,134100.0
2015-02-19 15:30:00,45.66,45.71,45.65,45.7,44400.0,42.2823,42.3286,42.2731,42.3194,44400.0
2015-02-19 15:35:00,45.7,45.73,45.68,45.72,44200.0,42.3194,42.3471,42.3008,42.3379,44200.0
2015-02-19 15:40:00,45.72,45.73,45.62,45.62,52000.0,42.3379,42.3471,42.2453,42.2453,52000.0
2015-02-19 15:45:00,45.61,45.66,45.59,45.65,48700.0,42.236,42.2823,42.2175,42.2731,48700.0
2015-02-19 15:50:00,45.66,45.7,45.63,45.7,133800.0,42.2823,42.3194,42.2545,42.3194,133800.0
2015-02-19 15:55:00,45.7,45.71,45.65,45.66,189100.0,42.3194,42.3286,42.2731,42.2823,189100.0
2015-02-20 09:30:00,45.7,45.85,45.5,45.83,142700.0,42.3194,42.4583,42.1342,42.4397,142700.0
2015-02-20 09:35:00,45.83,45.9,45.74,45.8,166200.0,42.4397,42.5046,42.3564,42.412,166200.0
2015-02-20 09:40:00,45.78,45.85,45.66,45.83,92100.0,42.3934,42.4583,42.2823,42.4397,92100.0
2015-02-20 09:45:00,45.8,45.81,45.58,45.58,80400.0,42.412,42.4212,42.2082,42.2082,80400.0
2015-02-20 09:50:00,45.58,45.6,45.44,45.47,21200.0,42.2082,42.2268,42.0786,42.1064,21200.0
2015-02-20 09:55:00,45.46,45.46,45.29,45.35,19500.0,42.0971,42.0971,41.9397,41.9953,19500.0
2015-02-20 10:00:00,45.34,45.56,45.32,45.51,45900.0,41.986,42.1897,41.9675,42.1434,45900.0
2015-02-20 10:05:00,45.5,45.52,45.45,45.45,14000.0,42.1342,42.1527,42.0879,42.0879,14000.0
2015-02-20 10:10:00,45.47,45.48,45.34,45.36,36600.0,42.1064,42.1156,41.986,42.0045,36600.0
2015-02-20 10:15:00,45.35,45.37,45.27,45.3,32200.0,41.9953,42.0138,41.9212,41.949,32200.0
2015-02-20 10:20:00,45.3,45.31,45.21,45.23,41900.0,41.949,41.9582,41.8656,41.8841,41900.0
2015-02-20 10:25:00,45.24,45.26,45.17,45.22,32900.0,41.8934,41.9119,41.8286,41.8749,32900.0
2015-02-20 10:30:00,45.21,45.22,45.11,45.16,35500.0,41.8656,41.8749,41.773,41.8193,35500.0
2015-02-20 10:35:00,45.16,45.23,45.13,45.22,37200.0,41.8193,41.8841,41.7915,41.8749,37200.0
2015-02-20 10:40:00,45.22,45.26,45.18,45.19,19500.0,41.8749,41.9119,41.8378,41.8471,19500.0
2015-02-20 10:45:00,45.2,45.23,45.17,45.17,58900.0,41.8564,41.8841,41.8286,41.8286,58900.0
2015-02-20 10:50:00,45.17,45.22,45.17,45.2,30700.0,41.8286,41.8749,41.8286,41.8564,30700.0
2015-02-20 10:55:00,45.21,45.23,45.18,45.19,49600.0,41.8656,41.8841,41.8378,41.8471,49600.0
2015-02-20 11:00:00,45.19,45.23,45.18,45.19,34900.0,41.8471,41.8841,41.8378,41.8471,34900.0
2015-02-20 11:05:00,45.19,45.21,45.16,45.17,37000.0,41.8471,41.8656,41.8193,41.8286,37000.0
2015-02-20 11:10:00,45.17,45.19,45.13,45.13,23300.0,41.8286,41.8471,41.7915,41.7915,23300.0
2015-02-20 11:15:00,45.13,45.18,45.13,45.15,15400.0,41.7915,41.8378,41.7915,41.81,15400.0
2015-02-20 11:20:00,45.15,45.18,45.14,45.18,13900.0,41.81,41.8378,41.8008,41.8378,13900.0
2015-02-20 11:25:00,45.18,45.2,45.17,45.19,16400.0,41.8378,41.8564,41.8286,41.8471,16400.0
2015-02-20 11:30:00,45.19,45.23,45.16,45.23,16800.0,41.8471,41.8841,41.8193,41.8841,16800.0
2015-02-20 11:35:00,45.22,45.23,45.19,45.19,12600.0,41.8749,41.8841,41.8471,41.8471,12600.0
2015-02-20 11:40:00,45.19,45.2,45.18,45.18,19800.0,41.8471,41.8564,41.8378,41.8378,19800.0
2015-02-20 11:45:00,45.18,45.18,45.13,45.14,19200.0,41.8378,41.8378,41.7915,41.8008,19200.0
2015-02-20 11:50:00,45.14,45.19,45.12,45.19,20300.0,41.8008,41.8471,41.7823,41.8471,20300.0
2015-02-20 11:55:00,45.19,45.19,45.17,45.19,16600.0,41.8471,41.8471,41.8286,41.8471,16600.0
2015-02-20 12:00:00,45.19,45.22,45.18,45.22,21900.0,41.8471,41.8749,41.8378,41.8749,21900.0
2015-02-20 12:05:00,45.22,45.23,45.21,45.22,9700.0,41.8749,41.8841,41.8656,41.8749,9700.0
2015-02-20 12:10:00,45.21,45.24,45.21,45.24,21000.0,41.8656,41.8934,41.8656,41.8934,21000.0
2015-02-20 12:15:00,45.23,45.24,45.23,45.23,13100.0,41.8841,41.8934,41.8841,41.8841,13100.0
2015-02-20 12:20:00,45.23,45.25,45.23,45.25,13400.0,41.8841,41.9027,41.8841,41.9027,13400.0
2015-02-20 12:25:00,45.25,45.25,45.23,45.25,14800.0,41.9027,41.9027,41.8841,41.9027,14800.0
2015-02-20 12:30:00,45.24,45.25,45.19,45.19,19100.0,41.8934,41.9027,41.8471,41.8471,19100.0
2015-02-20 12:35:00,45.19,45.33,45.19,45.27,42500.0,41.8471,41.9767,41.8471,41.9212,42500.0
2015-02-20 12:40:00,45.28,45.31,45.25,45.27,35300.0,41.9304,41.9582,41.9027,41.9212,35300.0
2015-02-20 12:45:00,45.27,45.3,45.27,45.29,13500.0,41.9212,41.949,41.9212,41.9397,13500.0
2015-02-20 12:50:00,45.3,45.31,45.27,45.29,55000.0,41.949,41.9582,41.9212,41.9397,55000.0
2015-02-20 12:55:00,45.3,45.3,45.27,45.3,5700.0,41.949,41.949,41.9212,41.949,5700.0
2015-02-20 13:00:00,45.29,45.31,45.29,45.3,31900.0,41.9397,41.9582,41.9397,41.949,31900.0
2015-02-20 13:05:00,45.3,45.31,45.29,45.3,16000.0,41.949,41.9582,41.9397,41.949,16000.0
2015-02-20 13:10:00,45.3,45.48,45.29,45.48,18900.0,41.949,42.1156,41.9397,42.1156,18900.0
2015-02-20 13:15:00,45.48,45.48,45.44,45.46,11000.0,42.1156,42.1156,42.0786,42.0971,11000.0
2015-02-20 13:20:00,45.46,45.53,45.46,45.53,5400.0,42.0971,42.1619,42.0971,42.1619,5400.0
2015-02-20 13:25:00,45.53,45.6,45.53,45.59,10000.0,42.1619,42.2268,42.1619,42.2175,10000.0
2015-02-20 13:30:00,45.6,45.66,45.6,45.65,15500.0,42.2268,42.2823,42.2268,42.2731,15500.0
2015-02-20 13:35:00,45.65,45.67,45.63,45.66,12500.0,42.2731,42.2916,42.2545,42.2823,12500.0
2015-02-20 13:40:00,45.67,45.7,45.65,45.66,14700.0,42.2916,42.3194,42.2731,42.2823,14700.0
2015-02-20 13:45:00,45.67,45.73,45.65,45.73,10700.0,42.2916,42.3471,42.2731,42.3471,10700.0
2015-02-20 13:50:00,45.72,45.72,45.67,45.67,41300.0,42.3379,42.3379,42.2916,42.2916,41300.0
2015-02-20 13:55:00,45.68,45.71,45.67,45.71,13900.0,42.3008,42.3286,42.2916,42.3286,13900.0
2015-02-20 14:00:00,45.72,45.72,45.67,45.69,14600.0,42.3379,42.3379,42.2916,42.3101,14600.0
2015-02-20 14:05:00,45.7,45.72,45.66,45.66,24300.0,42.3194,42.3379,42.2823,42.2823,24300.0
2015-02-20 14:10:00,45.66,45.69,45.65,45.68,15500.0,42.2823,42.3101,42.2731,42.3008,15500.0
2015-02-20 14:15:00,45.68,45.69,45.64,45.69,25600.0,42.3008,42.3101,42.2638,42.3101,25600.0
2015-02-20 14:20:00,45.69,45.72,45.68,45.71,18600.0,42.3101,42.3379,42.3008,42.3286,18600.0
2015-02-20 14:25:00,45.71,45.72,45.7,45.72,29600.0,42.3286,42.3379,42.3194,42.3379,29600.0
2015-02-20 14:30:00,45.72,45.72,45.68,45.7,18600.0,42.3379,42.3379,42.3008,42.3194,18600.0
2015-02-20 14:35:00,45.7,45.7,45.66,45.67,14700.0,42.3194,42.3194,42.2823,42.2916,14700.0
2015-02-20 14:40:00,45.68,45.68,45.61,45.61,12100.0,42.3008,42.3008,42.236,42.236,12100.0
2015-02-20 14:45:00,45.61,45.62,45.57,45.62,22100.0,42.236,42.2453,42.199,42.2453,22100.0
2015-02-20 14:50:00,45.62,45.65,45.61,45.64,23500.0,42.2453,42.2731,42.236,42.2638,23500.0
2015-02-20 14:55:00,45.65,45.68,45.64,45.67,26800.0,42.2731,42.3008,42.2638,42.2916,26800.0
2015-02-20 15:00:00,45.68,45.75,45.68,45.73,22400.0,42.3008,42.3657,42.3008,42.3471,22400.0
2015-02-20 15:05:00,45.74,45.78,45.73,45.73,30700.0,42.3564,42.3934,42.3471,42.3471,30700.0
2015-02-20 15:10:00,45.74,45.75,45.71,45.72,32000.0,42.3564,42.3657,42.3286,42.3379,32000.0
2015-02-20 15:15:00,45.73,45.73,45.7,45.71,16400.0,42.3471,42.3471,42.3194,42.3286,16400.0
2015-02-20 15:20:00,45.71,45.73,45.68,45.7,29700.0,42.3286,42.3471,42.3008,42.3194,29700.0
2015-02-20 15:25:00,45.7,45.71,45.68,45.71,11800.0,42.3194,42.3286,42.3008,42.3286,11800.0
2015-02-20 15:30:00,45.71,45.72,45.66,45.7,25900.0,42.3286,42.3379,42.2823,42.3194,25900.0
2015-02-20 15:35:00,45.71,45.72,45.7,45.71,27600.0,42.3286,42.3379,42.3194,42.3286,27600.0
2015-02-20 15:40:00,45.72,45.72,45.69,45.69,31300.0,42.3379,42.3379,42.3101,42.3101,31300.0
2015-02-20 15:45:00,45.7,45.72,45.68,45.69,74100.0,42.3194,42.3379,42.3008,42.3101,74100.0
2015-02-20 15:50:00,45.7,45.7,45.66,45.66,95400.0,42.3194,42.3194,42.2823,42.2823,95400.0
2015-02-20 15:55:00,45.66,45.68,45.59,45.59,324800.0,42.2823,42.3008,42.2175,42.2175,324800.0
2015-02-23 09:30:00,45.71,45.84,45.66,45.83,44400.0,42.3286,42.449,42.2823,42.4397,44400.0
2015-02-23 09:35:00,45.84,45.93,45.7,45.72,20400.0,42.449,42.5323,42.3194,42.3379,20400.0
2015-02-23 09:40:00,45.75,45.77,45.56,45.64,26900.0,42.3657,42.3842,42.1897,42.2638,26900.0
2015-02-23 09:45:00,45.64,45.64,45.51,45.52,89700.0,42.2638,42.2638,42.1434,42.1527,89700.0
2015-02-23 09:50:00,45.52,45.58,45.47,45.47,41200.0,42.1527,42.2082,42.1064,42.1064,41200.0
2015-02-23 09:55:00,45.48,45.51,45.41,45.42,47900.0,42.1156,42.1434,42.0508,42.0601,47900.0
2015-02-23 10:00:00,45.41,45.53,45.38,45.45,77700.0,42.0508,42.1619,42.023,42.0879,77700.0
2015-02-23 10:05:00,45.45,45.47,45.41,45.44,42700.0,42.0879,42.1064,42.0508,42.0786,42700.0
2015-02-23 10:10:00,45.44,45.46,45.35,45.4,26200.0,42.0786,42.0971,41.9953,42.0416,26200.0
2015-02-23 10:15:00,45.41,45.41,45.25,45.25,43300.0,42.0508,42.0508,41.9027,41.9027,43300.0
2015-02-23 10:20:00,45.25,45.29,45.24,45.25,33500.0,41.9027,41.9397,41.8934,41.9027,33500.0
2015-02-23 10:25:00,45.25,45.36,45.21,45.34,31900.0,41.9027,42.0045,41.8656,41.986,31900.0
2015-02-23 10:30:00,45.35,45.45,45.32,45.43,31300.0,41.9953,42.0879,41.9675,42.0693,31300.0
2015-02-23 10:35:00,45.44,45.51,45.41,45.51,36300.0,42.0786,42.1434,42.0508,42.1434,36300.0
2015-02-23 10:40:00,45.51,45.52,45.42,45.42,44800.0,42.1434,42.1527,42.0601,42.0601,44800.0
2015-02-23 10:45:00,45.42,45.43,45.37,45.39,17800.0,42.0601,42.0693,42.0138,42.0323,17800.0
2015-02-23 10:50:00,45.38,45.38,45.31,45.36,17600.0,42.023,42.023,41.9582,42.0045,17600.0
2015-02-23 10:55:00,45.35,45.47,45.35,45.47,27300.0,41.9953,42.1064,41.9953,42.1064,27300.0
2015-02-23 11:00:00,45.47,45.54,45.47,45.49,26900.0,42.1064,42.1712,42.1064,42.1249,26900.0
2015-02-23 11:05:00,45.5,45.54,45.48,45.49,37900.0,42.1342,42.1712,42.1156,42.1249,37900.0
2015-02-23 11:10:00,45.5,45.55,45.49,45.55,12700.0,42.1342,42.1805,42.1249,42.1805,12700.0
2015-02-23 11:15:00,45.55,45.59,45.51,45.51,20700.0,42.1805,42.2175,42.1434,42.1434,20700.0
2015-02-23 11:20:00,45.5,45.55,45.5,45.54,8900.0,42.1342,42.1805,42.1342,42.1712,8900.0
2015-02-23 11:25:00,45.53,45.54,45.42,45.46,22200.0,42.1619,42.1712,42.0601,42.0971,22200.0
2015-02-23 11:30:00,45.46,45.46,45.4,45.41,14900.0,42.0971,42.0971,42.0416,42.0508,14900.0
2015-02-23 11:35:00,45.41,45.44,45.41,45.44,10900.0,42.0508,42.0786,42.0508,42.0786,10900.0
2015-02-23 11:40:00,45.44,45.44,45.39,45.41,13900.0,42.0786,42.0786,42.0323,42.0508,13900.0
2015-02-23 11:45:00,45.42,45.5,45.42,45.5,20900.0,42.0601,42.1342,42.0601,42.1342,20900.0
2015-02-23 11:50:00,45.5,45.5,45.44,45.46,11300.0,42.1342,42.1342,42.0786,42.0971,11300.0
2015-02-23 11:55:00,45.47,45.61,45.46,45.59,26700.0,42.1064,42.236,42.0971,42.2175,26700.0
2015-02-23 12:00:00,45.59,45.63,45.56,45.63,31900.0,42.2175,42.2545,42.1897,42.2545,31900.0
2015-02-23 12:05:00,45.62,45.66,45.61,45.62,9800.0,42.2453,42.2823,42.236,42.2453,9800.0
2015-02-23 12:10:00,45.61,45.61,45.54,45.57,12800.0,42.236,42.236,42.1712,42.199,12800.0
2015-02-23 12:15:00,45.58,45.59,45.53,45.56,11800.0,42.2082,42.2175,42.1619,42.1897,11800.0
2015-02-23 12:20:00,45.55,45.55,45.52,45.54,8000.0,42.1805,42.1805,42.1527,42.1712,8000.0
2015-02-23 12:25:00,45.54,45.55,45.47,45.48,16900.0,42.1712,42.1805,42.1064,42.1156,16900.0
2015-02-23 12:30:00,45.47,45.49,45.46,45.47,14000.0,42.1064,42.1249,42.0971,42.1064,14000.0
2015-02-23 12:35:00,45.47,45.49,45.4,45.4,23300.0,42.1064,42.1249,42.0416,42.0416,23300.0
2015-02-23 12:40:00,45.42,45.43,45.38,45.38,14600.0,42.0601,42.0693,42.023,42.023,14600.0
2015-02-23 12:45:00,45.37,45.44,45.37,45.42,10400.0,42.0138,42.0786,42.0138,42.0601,10400.0
2015-02-23 12:50:00,45.42,45.42,45.35,45.4,9300.0,42.0601,42.0601,41.9953,42.0416,9300.0
2015-02-23 12:55:00,45.39,45.42,45.37,45.41,11700.0,42.0323,42.0601,42.0138,42.0508,11700.0
2015-02-23 13:00:00,45.42,45.43,45.4,45.41,4400.0,42.0601,42.0693,42.0416,42.0508,4400.0
2015-02-23 13:05:00,45.41,45.43,45.41,45.41,13200.0,42.0508,42.0693,42.0508,42.0508,13200.0
2015-02-23 13:10:00,45.41,45.5,45.4,45.5,16400.0,42.0508,42.1342,42.0416,42.1342,16400.0
2015-02-23 13:15:00,45.49,45.49,45.46,45.49,12800.0,42.1249,42.1249,42.0971,42.1249,12800.0
2015-02-23 13:20:00,45.48,45.52,45.46,45.52,13700.0,42.1156,42.1527,42.0971,42.1527,13700.0
2015-02-23 13:25:00,45.53,45.53,45.49,45.49,7100.0,42.1619,42.1619,42.1249,42.1249,7100.0
2015-02-23 13:30:00,45.49,45.54,45.46,45.5,12800.0,42.1249,42.1712,42.0971,42.1342,12800.0
2015-02-23 13:35:00,45.5,45.53,45.48,45.53,8200.0,42.1342,42.1619,42.1156,42.1619,8200.0
2015-02-23 13:40:00,45.54,45.56,45.51,45.54,10400.0,42.1712,42.1897,42.1434,42.1712,10400.0
2015-02-23 13:45:00,45.54,45.57,45.54,45.57,9000.0,42.1712,42.199,42.1712,42.199,9000.0
2015-02-23 13:50:00,45.58,45.59,45.54,45.57,12400.0,42.2082,42.2175,42.1712,42.199,12400.0
2015-02-23 13:55:00,45.57,45.58,45.49,45.49,37800.0,42.199,42.2082,42.1249,42.1249,37800.0
2015-02-23 14:00:00,45.5,45.53,45.5,45.51,15600.0,42.1342,42.1619,42.1342,42.1434,15600.0
2015-02-23 14:05:00,45.51,45.53,45.49,45.49,18100.0,42.1434,42.1619,42.1249,42.1249,18100.0
2015-02-23 14:10:00,45.5,45.5,45.47,45.48,10100.0,42.1342,42.1342,42.1064,42.1156,10100.0
2015-02-23 14:15:00,45.48,45.5,45.47,45.5,6200.0,42.1156,42.1342,42.1064,42.1342,6200.0
2015-02-23 14:20:00,45.5,45.5,45.4,45.42,24600.0,42.1342,42.1342,42.0416,42.0601,24600.0
2015-02-23 14:25:00,45.41,45.45,45.39,45.45,20600.0,42.0508,42.0879,42.0323,42.0879,20600.0
2015-02-23 14:30:00,45.44,45.49,45.44,45.47,48000.0,42.0786,42.1249,42.0786,42.1064,48000.0
2015-02-23 14:35:00,45.48,45.48,45.4,45.41,14700.0,42.1156,42.1156,42.0416,42.0508,14700.0
2015-02-23 14:40:00,45.4,45.4,45.37,45.38,13400.0,42.0416,42.0416,42.0138,42.023,13400.0
2015-02-23 14:45:00,45.38,45.44,45.36,45.44,12300.0,42.023,42.0786,42.0045,42.0786,12300.0
2015-02-23 14:50:00,45.45,45.49,45.44,45.48,22900.0,42.0879,42.1249,42.0786,42.1156,22900.0
2015-02-23 14:55:00,45.48,45.53,45.48,45.5,25200.0,42.1156,42.1619,42.1156,42.1342,25200.0
2015-02-23 15:00:00,45.5,45.51,45.42,45.42,27500.0,42.1342,42.1434,42.0601,42.0601,27500.0
2015-02-23 15:05:00,45.43,45.46,45.41,45.41,14800.0,42.0693,42.0971,42.0508,42.0508,14800.0
2015-02-23 15:10:00,45.41,45.42,45.4,45.41,5800.0,42.0508,42.0601,42.0416,42.0508,5800.0
2015-02-23 15:15:00,45.41,45.44,45.41,45.43,17900.0,42.0508,42.0786,42.0508,42.0693,17900.0
2015-02-23 15:20:00,45.43,45.44,45.38,45.39,19400.0,42.0693,42.0786,42.023,42.0323,19400.0
2015-02-23 15:25:00,45.38,45.46,45.38,45.45,31100.0,42.023,42.0971,42.023,42.0879,31100.0
2015-02-23 15:30:00,45.45,45.48,45.44,45.47,19700.0,42.0879,42.1156,42.0786,42.1064,19700.0
2015-02-23 15:35:00,45.47,45.54,45.46,45.52,37100.0,42.1064,42.1712,42.0971,42.1527,37100.0
2015-02-23 15:40:00,45.52,45.52,45.48,45.51,57800.0,42.1527,42.1527,42.1156,42.1434,57800.0
2015-02-23 15:45:00,45.51,45.53,45.51,45.53,33600.0,42.1434,42.1619,42.1434,42.1619,33600.0
2015-02-23 15:50:00,45.54,45.59,45.53,45.58,194300.0,42.1712,42.2175,42.1619,42.2082,194300.0
2015-02-23 15:55:00,45.58,45.59,45.53,45.59,133000.0,42.2082,42.2175,42.1619,42.2175,133000.0
2015-02-24 09:30:00,45.65,45.65,45.4,45.46,34000.0,42.2731,42.2731,42.0416,42.0971,34000.0
2015-02-24 09:35:00,45.48,45.74,45.44,45.72,17700.0,42.1156,42.3564,42.0786,42.3379,17700.0
2015-02-24 09:40:00,45.73,45.73,45.49,45.55,13900.0,42.3471,42.3471,42.1249,42.1805,13900.0
2015-02-24 09:45:00,45.53,45.79,45.52,45.72,19300.0,42.1619,42.4027,42.1527,42.3379,19300.0
2015-02-24 09:50:00,45.72,45.72,45.62,45.64,15400.0,42.3379,42.3379,42.2453,42.2638,15400.0
2015-02-24 09:55:00,45.63,45.66,45.56,45.57,13200.0,42.2545,42.2823,42.1897,42.199,13200.0
2015-02-24 10:00:00,45.57,45.58,45.5,45.53,14100.0,42.199,42.2082,42.1342,42.1619,14100.0
2015-02-24 10:05:00,45.53,45.57,45.49,45.55,6600.0,42.1619,42.199,42.1249,42.1805,6600.0
2015-02-24 10:10:00,45.57,45.59,45.52,45.54,8900.0,42.199,42.2175,42.1527,42.1712,8900.0
2015-02-24 10:15:00,45.54,45.58,45.53,45.58,10400.0,42.1712,42.2082,42.1619,42.2082,10400.0
2015-02-24 10:20:00,45.59,45.64,45.58,45.62,16700.0,42.2175,42.2638,42.2082,42.2453,16700.0
2015-02-24 10:25:00,45.62,45.66,45.6,45.62,18300.0,42.2453,42.2823,42.2268,42.2453,18300.0
2015-02-24 10:30:00,45.61,45.62,45.58,45.6,24600.0,42.236,42.2453,42.2082,42.2268,24600.0
2015-02-24 10:35:00,45.6,45.61,45.54,45.54,12900.0,42.2268,42.236,42.1712,42.1712,12900.0
2015-02-24 10:40:00,45.54,45.58,45.52,45.52,19500.0,42.1712,42.2082,42.1527,42.1527,19500.0
2015-02-24 10:45:00,45.53,45.53,45.46,45.48,34700.0,42.1619,42.1619,42.0971,42.1156,34700.0
2015-02-24 10:50:00,45.49,45.5,45.47,45.48,12800.0,42.1249,42.1342,42.1064,42.1156,12800.0
2015-02-24 10:55:00,45.49,45.58,45.48,45.56,11100.0,42.1249,42.2082,42.1156,42.1897,11100.0
2015-02-24 11:00:00,45.56,45.56,45.48,45.53,13400.0,42.1897,42.1897,42.1156,42.1619,13400.0
2015-02-24 11:05:00,45.53,45.54,45.46,45.49,16400.0,42.1619,42.1712,42.0971,42.1249,16400.0
2015-02-24 11:10:00,45.49,45.54,45.48,45.52,21100.0,42.1249,42.1712,42.1156,42.1527,21100.0
2015-02-24 11:15:00,45.51,45.57,45.5,45.55,34000.0,42.1434,42.199,42.1342,42.1805,34000.0
2015-02-24 11:20:00,45.55,45.56,45.52,45.53,20400.0,42.1805,42.1897,42.1527,42.1619,20400.0
2015-02-24 11:25:00,45.52,45.53,45.51,45.52,13400.0,42.1527,42.1619,42.1434,42.1527,13400.0
2015-02-24 11:30:00,45.51,45.51,45.49,45.49,12400.0,42.1434,42.1434,42.1249,42.1249,12400.0
2015-02-24 11:35:00,45.49,45.49,45.41,45.41,10100.0,42.1249,42.1249,42.0508,42.0508,10100.0
2015-02-24 11:40:00,45.41,45.42,45.39,45.41,13000.0,42.0508,42.0601,42.0323,42.0508,13000.0
2015-02-24 11:45:00,45.41,45.42,45.39,45.4,12300.0,42.0508,42.0601,42.0323,42.0416,12300.0
2015-02-24 11:50:00,45.4,45.4,45.37,45.39,10300.0,42.0416,42.0416,42.0138,42.0323,10300.0
2015-02-24 11:55:00,45.39,45.42,45.39,45.42,5300.0,42.0323,42.0601,42.0323,42.0601,5300.0
2015-02-24 12:00:00,45.43,45.48,45.43,45.48,4600.0,42.0693,42.1156,42.0693,42.1156,4600.0
2015-02-24 12:05:00,45.48,45.51,45.48,45.5,17700.0,42.1156,42.1434,42.1156,42.1342,17700.0
2015-02-24 12:10:00,45.49,45.52,45.48,45.5,14200.0,42.1249,42.1527,42.1156,42.1342,14200.0
2015-02-24 12:15:00,45.51,45.53,45.5,45.52,9700.0,42.1434,42.1619,42.1342,42.1527,9700.0
2015-02-24 12:20:00,45.52,45.52,45.5,45.5,5500.0,42.1527,42.1527,42.1342,42.1342,5500.0
2015-02-24 12:25:00,45.5,45.5,45.39,45.4,32000.0,42.1342,42.1342,42.0323,42.0416,32000.0
2015-02-24 12:30:00,45.39,45.39,45.3,45.31,28100.0,42.0323,42.0323,41.949,41.9582,28100.0
2015-02-24 12:35:00,45.31,45.34,45.28,45.32,13600.0,41.9582,41.986,41.9304,41.9675,13600.0
2015-02-24 12:40:00,45.32,45.38,45.3,45.37,29200.0,41.9675,42.023,41.949,42.0138,29200.0
2015-02-24 12:45:00,45.38,45.41,45.37,45.38,27200.0,42.023,42.0508,42.0138,42.023,27200.0
2015-02-24 12:50:00,45.38,45.41,45.38,45.4,17300.0,42.023,42.0508,42.023,42.0416,17300.0
2015-02-24 12:55:00,45.41,45.45,45.4,45.44,122800.0,42.0508,42.0879,42.0416,42.0786,122800.0
2015-02-24 13:00:00,45.45,45.45,45.39,45.41,11400.0,42.0879,42.0879,42.0323,42.0508,11400.0
2015-02-24 13:05:00,45.4,45.41,45.37,45.38,10400.0,42.0416,42.0508,42.0138,42.023,10400.0
2015-02-24 13:10:00,45.38,45.41,45.37,45.38,6300.0,42.023,42.0508,42.0138,42.023,6300.0
2015-02-24 13:15:00,45.38,45.41,45.38,45.38,10400.0,42.023,42.0508,42.023,42.023,10400.0
2015-02-24 13:20:00,45.38,45.41,45.38,45.41,20300.0,42.023,42.0508,42.023,42.0508,20300.0
2015-02-24 13:25:00,45.4,45.41,45.39,45.39,7200.0,42.0416,42.0508,42.0323,42.0323,7200.0
2015-02-24 13:30:00,45.39,45.44,45.39,45.43,10900.0,42.0323,42.0786,42.0323,42.0693,10900.0
2015-02-24 13:35:00,45.42,45.44,45.4,45.41,13800.0,42.0601,42.0786,42.0416,42.0508,13800.0
2015-02-24 13:40:00,45.41,45.41,45.37,45.41,13100.0,42.0508,42.0508,42.0138,42.0508,13100.0
2015-02-24 13:45:00,45.41,45.43,45.39,45.4,12100.0,42.0508,42.0693,42.0323,42.0416,12100.0
2015-02-24 13:50:00,45.39,45.42,45.39,45.41,13000.0,42.0323,42.0601,42.0323,42.0508,13000.0
2015-02-24 13:55:00,45.41,45.44,45.39,45.44,18200.0,42.0508,42.0786,42.0323,42.0786,18200.0
2015-02-24 14:00:00,45.45,45.47,45.43,45.44,17400.0,42.0879,42.1064,42.0693,42.0786,17400.0
2015-02-24 14:05:00,45.43,45.43,45.39,45.42,29300.0,42.0693,42.0693,42.0323,42.0601,29300.0
2015-02-24 14:10:00,45.43,45.43,45.4,45.4,7800.0,42.0693,42.0693,42.0416,42.0416,7800.0
2015-02-24 14:15:00,45.4,45.41,45.38,45.4,7300.0,42.0416,42.0508,42.023,42.0416,7300.0
2015-02-24 14:20:00,45.4,45.42,45.36,45.41,29500.0,42.0416,42.0601,42.0045,42.0508,29500.0
2015-02-24 14:25:00,45.39,45.42,45.36,45.37,20200.0,42.0323,42.0601,42.0045,42.0138,20200.0
2015-02-24 14:30:00,45.38,45.4,45.37,45.39,3900.0,42.023,42.0416,42.0138,42.0323,3900.0
2015-02-24 14:35:00,45.4,45.41,45.39,45.4,14500.0,42.0416,42.0508,42.0323,42.0416,14500.0
2015-02-24 14:40:00,45.4,45.42,45.39,45.41,10900.0,42.0416,42.0601,42.0323,42.0508,10900.0
2015-02-24 14:45:00,45.41,45.42,45.4,45.41,10700.0,42.0508,42.0601,42.0416,42.0508,10700.0
2015-02-24 14:50:00,45.41,45.43,45.4,45.41,29300.0,42.0508,42.0693,42.0416,42.0508,29300.0
2015-02-24 14:55:00,45.41,45.41,45.39,45.41,6400.0,42.0508,42.0508,42.0323,42.0508,6400.0
2015-02-24 15:00:00,45.4,45.41,45.38,45.39,31400.0,42.0416,42.0508,42.023,42.0323,31400.0
2015-02-24 15:05:00,45.39,45.45,45.39,45.44,10700.0,42.0323,42.0879,42.0323,42.0786,10700.0
2015-02-24 15:10:00,45.45,45.45,45.38,45.4,16400.0,42.0879,42.0879,42.023,42.0416,16400.0
2015-02-24 15:15:00,45.41,45.41,45.39,45.4,16000.0,42.0508,42.0508,42.0323,42.0416,16000.0
2015-02-24 15:20:00,45.4,45.4,45.38,45.38,16500.0,42.0416,42.0416,42.023,42.023,16500.0
2015-02-24 15:25:00,45.39,45.39,45.36,45.36,24800.0,42.0323,42.0323,42.0045,42.0045,24800.0
2015-02-24 15:30:00,45.35,45.35,45.3,45.35,36400.0,41.9953,41.9953,41.949,41.9953,36400.0
2015-02-24 15:35:00,45.34,45.36,45.31,45.35,34700.0,41.986,42.0045,41.9582,41.9953,34700.0
2015-02-24 15:40:00,45.36,45.37,45.35,45.35,28300.0,42.0045,42.0138,41.9953,41.9953,28300.0
2015-02-24 15:45:00,45.36,45.37,45.34,45.34,38900.0,42.0045,42.0138,41.986,41.986,38900.0
2015-02-24 15:50:00,45.34,45.4,45.34,45.4,109600.0,41.986,42.0416,41.986,42.0416,109600.0
2015-02-24 15:55:00,45.4,45.41,45.38,45.4,141000.0,42.0416,42.0508,42.023,42.0416,141000.0
2015-02-25 09:30:00,45.55,45.97,45.42,45.89,113100.0,42.1805,42.5694,42.0601,42.4953,113100.0
2015-02-25 09:35:00,45.93,45.93,45.68,45.77,92200.0,42.5323,42.5323,42.3008,42.3842,92200.0
2015-02-25 09:40:00,45.77,45.79,45.65,45.72,37500.0,42.3842,42.4027,42.2731,42.3379,37500.0
2015-02-25 09:45:00,45.7,45.74,45.59,45.66,87200.0,42.3194,42.3564,42.2175,42.2823,87200.0
2015-02-25 09:50:00,45.66,45.67,45.57,45.58,29900.0,42.2823,42.2916,42.199,42.2082,29900.0
2015-02-25 09:55:00,45.58,45.61,45.51,45.59,28900.0,42.2082,42.236,42.1434,42.2175,28900.0
2015-02-25 10:00:00,45.6,45.69,45.53,45.6,33000.0,42.2268,42.3101,42.1619,42.2268,33000.0
2015-02-25 10:05:00,45.59,45.62,45.58,45.59,16400.0,42.2175,42.2453,42.2082,42.2175,16400.0
2015-02-25 10:10:00,45.58,45.62,45.5,45.56,18700.0,42.2082,42.2453,42.1342,42.1897,18700.0
2015-02-25 10:15:00,45.54,45.56,45.44,45.44,20700.0,42.1712,42.1897,42.0786,42.0786,20700.0
2015-02-25 10:20:00,45.44,45.48,45.44,45.48,16800.0,42.0786,42.1156,42.0786,42.1156,16800.0
2015-02-25 10:25:00,45.47,45.51,45.44,45.49,53300.0,42.1064,42.1434,42.0786,42.1249,53300.0
2015-02-25 10:30:00,45.47,45.51,45.47,45.49,11500.0,42.1064,42.1434,42.1064,42.1249,11500.0
2015-02-25 10:35:00,45.5,45.5,45.39,45.4,31500.0,42.1342,42.1342,42.0323,42.0416,31500.0
2015-02-25 10:40:00,45.4,45.49,45.4,45.49,40200.0,42.0416,42.1249,42.0416,42.1249,40200.0
2015-02-25 10:45:00,45.5,45.51,45.45,45.48,20600.0,42.1342,42.1434,42.0879,42.1156,20600.0
2015-02-25 10:50:00,45.48,45.51,45.47,45.48,40400.0,42.1156,42.1434,42.1064,42.1156,40400.0
2015-02-25 10:55:00,45.48,45.51,45.47,45.5,20700.0,42.1156,42.1434,42.1064,42.1342,20700.0
2015-02-25 11:00:00,45.49,45.53,45.49,45.51,67900.0,42.1249,42.1619,42.1249,42.1434,67900.0
2015-02-25 11:05:00,45.52,45.53,45.5,45.52,16400.0,42.1527,42.1619,42.1342,42.1527,16400.0
2015-02-25 11:10:00,45.52,45.55,45.51,45.55,15800.0,42.1527,42.1805,42.1434,42.1805,15800.0
2015-02-25 11:15:00,45.55,45.55,45.53,45.54,26800.0,42.1805,42.1805,42.1619,42.1712,26800.0
2015-02-25 11:20:00,45.54,45.6,45.53,45.59,40000.0,42.1712,42.2268,42.1619,42.2175,40000.0
2015-02-25 11:25:00,45.59,45.65,45.59,45.62,42400.0,42.2175,42.2731,42.2175,42.2453,42400.0
2015-02-25 11:30:00,45.62,45.63,45.52,45.54,31000.0,42.2453,42.2545,42.1527,42.1712,31000.0
2015-02-25 11:35:00,45.52,45.61,45.52,45.59,16000.0,42.1527,42.236,42.1527,42.2175,16000.0
2015-02-25 11:40:00,45.6,45.62,45.55,45.55,35100.0,42.2268,42.2453,42.1805,42.1805,35100.0
2015-02-25 11:45:00,45.56,45.61,45.55,45.58,12400.0,42.1897,42.236,42.1805,42.2082,12400.0
2015-02-25 11:50:00,45.58,45.61,45.58,45.59,13800.0,42.2082,42.236,42.2082,42.2175,13800.0
2015-02-25 11:55:00,45.58,45.6,45.58,45.59,21500.0,42.2082,42.2268,42.2082,42.2175,21500.0
2015-02-25 12:00:00,45.6,45.61,45.58,45.59,22700.0,42.2268,42.236,42.2082,42.2175,22700.0
2015-02-25 12:05:00,45.6,45.61,45.55,45.55,17600.0,42.2268,42.236,42.1805,42.1805,17600.0
2015-02-25 12:10:00,45.54,45.55,45.52,45.54,6100.0,42.1712,42.1805,42.1527,42.1712,6100.0
2015-02-25 12:15:00,45.54,45.55,45.51,45.52,10200.0,42.1712,42.1805,42.1434,42.1527,10200.0
2015-02-25 12:20:00,45.51,45.55,45.51,45.55,10500.0,42.1434,42.1805,42.1434,42.1805,10500.0
2015-02-25 12:25:00,45.55,45.61,45.54,45.61,29500.0,42.1805,42.236,42.1712,42.236,29500.0
2015-02-25 12:30:00,45.6,45.61,45.57,45.59,13300.0,42.2268,42.236,42.199,42.2175,13300.0
2015-02-25 12:35:00,45.6,45.61,45.56,45.6,28800.0,42.2268,42.236,42.1897,42.2268,28800.0
2015-02-25 12:40:00,45.6,45.65,45.56,45.64,9900.0,42.2268,42.2731,42.1897,42.2638,9900.0
2015-02-25 12:45:00,45.65,45.75,45.65,45.75,23500.0,42.2731,42.3657,42.2731,42.3657,23500.0
2015-02-25 12:50:00,45.75,45.75,45.67,45.68,22100.0,42.3657,42.3657,42.2916,42.3008,22100.0
2015-02-25 12:55:00,45.68,45.71,45.68,45.71,14500.0,42.3008,42.3286,42.3008,42.3286,14500.0
2015-02-25 13:00:00,45.71,45.71,45.68,45.7,17000.0,42.3286,42.3286,42.3008,42.3194,17000.0
2015-02-25 13:05:00,45.7,45.73,45.69,45.71,25200.0,42.3194,42.3471,42.3101,42.3286,25200.0
2015-02-25 13:10:00,45.71,45.76,45.71,45.75,24000.0,42.3286,42.3749,42.3286,42.3657,24000.0
2015-02-25 13:15:00,45.75,45.75,45.73,45.75,21000.0,42.3657,42.3657,42.3471,42.3657,21000.0
2015-02-25 13:20:00,45.75,45.75,45.71,45.73,36200.0,42.3657,42.3657,42.3286,42.3471,36200.0
2015-02-25 13:25:00,45.73,45.77,45.7,45.74,72200.0,42.3471,42.3842,42.3194,42.3564,72200.0
2015-02-25 13:30:00,45.75,45.77,45.72,45.76,66400.0,42.3657,42.3842,42.3379,42.3749,66400.0
2015-02-25 13:35:00,45.76,45.77,45.72,45.74,25700.0,42.3749,42.3842,42.3379,42.3564,25700.0
2015-02-25 13:40:00,45.73,45.76,45.72,45.75,20400.0,42.3471,42.3749,42.3379,42.3657,20400.0
2015-02-25 13:45:00,45.74,45.76,45.73,45.75,26800.0,42.3564,42.3749,42.3471,42.3657,26800.0
2015-02-25 13:50:00,45.74,45.76,45.74,45.75,12500.0,42.3564,42.3749,42.3564,42.3657,12500.0
2015-02-25 13:55:00,45.75,45.76,45.73,45.74,11500.0,42.3657,42.3749,42.3471,42.3564,11500.0
2015-02-25 14:00:00,45.75,45.76,45.72,45.72,23300.0,42.3657,42.3749,42.3379,42.3379,23300.0
2015-02-25 14:05:00,45.72,45.73,45.69,45.69,14800.0,42.3379,42.3471,42.3101,42.3101,14800.0
2015-02-25 14:10:00,45.7,45.71,45.69,45.71,2600.0,42.3194,42.3286,42.3101,42.3286,2600.0
2015-02-25 14:15:00,45.71,45.73,45.7,45.72,15000.0,42.3286,42.3471,42.3194,42.3379,15000.0
2015-02-25 14:20:00,45.73,45.74,45.71,45.72,12900.0,42.3471,42.3564,42.3286,42.3379,12900.0
2015-02-25 14:25:00,45.72,45.72,45.69,45.69,30000.0,42.3379,42.3379,42.3101,42.3101,30000.0
2015-02-25 14:30:00,45.69,45.7,45.68,45.7,11300.0,42.3101,42.3194,42.3008,42.3194,11300.0
2015-02-25 14:35:00,45.7,45.71,45.61,45.62,24700.0,42.3194,42.3286,42.236,42.2453,24700.0
2015-02-25 14:40:00,45.62,45.66,45.6,45.64,19500.0,42.2453,42.2823,42.2268,42.2638,19500.0
2015-02-25 14:45:00,45.64,45.7,45.64,45.69,11100.0,42.2638,42.3194,42.2638,42.3101,11100.0
2015-02-25 14:50:00,45.69,45.7,45.62,45.68,27200.0,42.3101,42.3194,42.2453,42.3008,27200.0
2015-02-25 14:55:00,45.68,45.71,45.66,45.71,40900.0,42.3008,42.3286,42.2823,42.3286,40900.0
2015-02-25 15:00:00,45.71,45.72,45.62,45.63,25900.0,42.3286,42.3379,42.2453,42.2545,25900.0
2015-02-25 15:05:00,45.62,45.63,45.61,45.61,20300.0,42.2453,42.2545,42.236,42.236,20300.0
2015-02-25 15:10:00,45.61,45.65,45.61,45.65,12700.0,42.236,42.2731,42.236,42.2731,12700.0
2015-02-25 15:15:00,45.65,45.66,45.64,45.65,34200.0,42.2731,42.2823,42.2638,42.2731,34200.0
2015-02-25 15:20:00,45.66,45.69,45.65,45.69,39400.0,42.2823,42.3101,42.2731,42.3101,39400.0
2015-02-25 15:25:00,45.69,45.7,45.65,45.65,27600.0,42.3101,42.3194,42.2731,42.2731,27600.0
2015-02-25 15:30:00,45.66,45.69,45.65,45.67,32700.0,42.2823,42.3101,42.2731,42.2916,32700.0
2015-02-25 15:35:00,45.68,45.7,45.67,45.7,39700.0,42.3008,42.3194,42.2916,42.3194,39700.0
2015-02-25 15:40:00,45.7,45.7,45.65,45.66,57000.0,42.3194,42.3194,42.2731,42.2823,57000.0
2015-02-25 15:45:00,45.67,45.74,45.67,45.74,86300.0,42.2916,42.3564,42.2916,42.3564,86300.0
2015-02-25 15:50:00,45.73,45.76,45.68,45.69,122800.0,42.3471,42.3749,42.3008,42.3101,122800.0
2015-02-25 15:55:00,45.7,45.73,45.68,45.72,156000.0,42.3194,42.3471,42.3008,42.3379,156000.0
2015-02-26 09:30:00,45.83,46.2,45.8,46.05,85500.0,42.4397,42.7824,42.412,42.6435,85500.0
2015-02-26 09:35:00,46.05,46.15,45.99,46.09,50500.0,42.6435,42.7361,42.5879,42.6805,50500.0
2015-02-26 09:40:00,46.1,46.16,45.98,46.01,76700.0,42.6898,42.7453,42.5787,42.6064,76700.0
2015-02-26 09:45:00,46.01,46.13,45.93,45.99,146000.0,42.6064,42.7176,42.5323,42.5879,146000.0
2015-02-26 09:50:00,45.98,46.12,45.98,46.08,38300.0,42.5787,42.7083,42.5787,42.6713,38300.0
2015-02-26 09:55:00,46.04,46.07,45.96,46.04,61300.0,42.6342,42.662,42.5601,42.6342,61300.0
2015-02-26 10:00:00,46.04,46.12,46.03,46.09,90600.0,42.6342,42.7083,42.625,42.6805,90600.0
2015-02-26 10:05:00,46.11,46.13,46.08,46.11,106900.0,42.699,42.7176,42.6713,42.699,106900.0
2015-02-26 10:10:00,46.14,46.31,46.13,46.28,54000.0,42.7268,42.8842,42.7176,42.8565,54000.0
2015-02-26 10:15:00,46.28,46.28,46.22,46.25,61000.0,42.8565,42.8565,42.8009,42.8287,61000.0
2015-02-26 10:20:00,46.25,46.26,46.21,46.25,23300.0,42.8287,42.8379,42.7916,42.8287,23300.0
2015-02-26 10:25:00,46.24,46.26,46.23,46.26,269600.0,42.8194,42.8379,42.8102,42.8379,269600.0
2015-02-26 10:30:00,46.27,46.46,46.26,46.4,43300.0,42.8472,43.0231,42.8379,42.9676,43300.0
2015-02-26 10:35:00,46.42,46.55,46.42,46.45,59800.0,42.9861,43.1065,42.9861,43.0139,59800.0
2015-02-26 10:40:00,46.44,46.46,46.39,46.4,272800.0,43.0046,43.0231,42.9583,42.9676,272800.0
2015-02-26 10:45:00,46.4,46.47,46.36,46.46,24300.0,42.9676,43.0324,42.9305,43.0231,24300.0
2015-02-26 10:50:00,46.46,46.5,46.44,46.49,44700.0,43.0231,43.0602,43.0046,43.0509,44700.0
2015-02-26 10:55:00,46.49,46.51,46.46,46.47,24500.0,43.0509,43.0694,43.0231,43.0324,24500.0
2015-02-26 11:00:00,46.47,46.51,46.46,46.49,21900.0,43.0324,43.0694,43.0231,43.0509,21900.0
2015-02-26 11:05:00,46.49,46.5,46.43,46.46,35600.0,43.0509,43.0602,42.9954,43.0231,35600.0
2015-02-26 11:10:00,46.46,46.51,46.45,46.47,20500.0,43.0231,43.0694,43.0139,43.0324,20500.0
2015-02-26 11:15:00,46.48,46.52,46.42,46.49,1104600.0,43.0417,43.0787,42.9861,43.0509,1104600.0
2015-02-26 11:20:00,46.49,46.5,46.44,46.46,19200.0,43.0509,43.0602,43.0046,43.0231,19200.0
2015-02-26 11:25:00,46.46,46.47,46.42,46.44,11900.0,43.0231,43.0324,42.9861,43.0046,11900.0
2015-02-26 11:30:00,46.44,46.46,46.44,46.45,9600.0,43.0046,43.0231,43.0046,43.0139,9600.0
2015-02-26 11:35:00,46.46,46.52,46.45,46.5,514600.0,43.0231,43.0787,43.0139,43.0602,514600.0
2015-02-26 11:40:00,46.49,46.51,46.44,46.44,39600.0,43.0509,43.0694,43.0046,43.0046,39600.0
2015-02-26 11:45:00,46.45,46.51,46.45,46.5,21800.0,43.0139,43.0694,43.0139,43.0602,21800.0
2015-02-26 11:50:00,46.5,46.52,46.48,46.5,57600.0,43.0602,43.0787,43.0417,43.0602,57600.0
2015-02-26 11:55:00,46.49,46.51,46.48,46.49,26200.0,43.0509,43.0694,43.0417,43.0509,26200.0
2015-02-26 12:00:00,46.49,46.49,46.41,46.46,22600.0,43.0509,43.0509,42.9768,43.0231,22600.0
2015-02-26 12:05:00,46.47,46.47,46.4,46.4,11700.0,43.0324,43.0324,42.9676,42.9676,11700.0
2015-02-26 12:10:00,46.43,46.44,46.39,46.4,9800.0,42.9954,43.0046,42.9583,42.9676,9800.0
2015-02-26 12:15:00,46.39,46.39,46.28,46.29,31400.0,42.9583,42.9583,42.8565,42.8657,31400.0
2015-02-26 12:20:00,46.28,46.28,46.22,46.27,22400.0,42.8565,42.8565,42.8009,42.8472,22400.0
2015-02-26 12:25:00,46.27,46.28,46.23,46.28,12800.0,42.8472,42.8565,42.8102,42.8565,12800.0
2015-02-26 12:30:00,46.27,46.32,46.27,46.31,5500.0,42.8472,42.8935,42.8472,42.8842,5500.0
2015-02-26 12:35:00,46.32,46.37,46.29,46.37,4000.0,42.8935,42.9398,42.8657,42.9398,4000.0
2015-02-26 12:40:00,46.38,46.39,46.34,46.35,7000.0,42.9491,42.9583,42.912,42.9213,7000.0
2015-02-26 12:45:00,46.34,46.43,46.33,46.38,10000.0,42.912,42.9954,42.9028,42.9491,10000.0
2015-02-26 12:50:00,46.38,46.43,46.38,46.42,2200.0,42.9491,42.9954,42.9491,42.9861,2200.0
2015-02-26 12:55:00,46.41,46.44,46.38,46.43,4300.0,42.9768,43.0046,42.9491,42.9954,4300.0
2015-02-26 13:00:00,46.43,46.43,46.41,46.42,7700.0,42.9954,42.9954,42.9768,42.9861,7700.0
2015-02-26 13:05:00,46.41,46.41,46.37,46.4,8500.0,42.9768,42.9768,42.9398,42.9676,8500.0
2015-02-26 13:10:00,46.4,46.4,46.39,46.4,2800.0,42.9676,42.9676,42.9583,42.9676,2800.0
2015-02-26 13:15:00,46.4,46.42,46.39,46.42,6200.0,42.9676,42.9861,42.9583,42.9861,6200.0
2015-02-26 13:20:00,46.41,46.41,46.33,46.4,28500.0,42.9768,42.9768,42.9028,42.9676,28500.0
2015-02-26 13:25:00,46.39,46.46,46.39,46.44,16400.0,42.9583,43.0231,42.9583,43.0046,16400.0
2015-02-26 13:30:00,46.44,46.5,46.44,46.46,12900.0,43.0046,43.0602,43.0046,43.0231,12900.0
2015-02-26 13:35:00,46.46,46.48,46.45,46.47,4900.0,43.0231,43.0417,43.0139,43.0324,4900.0
2015-02-26 13:40:00,46.46,46.48,46.46,46.48,5700.0,43.0231,43.0417,43.0231,43.0417,5700.0
2015-02-26 13:45:00,46.47,46.5,46.47,46.48,4700.0,43.0324,43.0602,43.0324,43.0417,4700.0
2015-02-26 13:50:00,46.49,46.5,46.47,46.5,7200.0,43.0509,43.0602,43.0324,43.0602,7200.0
2015-02-26 13:55:00,46.49,46.56,46.48,46.48,12800.0,43.0509,43.1157,43.0417,43.0417,12800.0
2015-02-26 14:00:00,46.49,46.55,46.49,46.55,8400.0,43.0509,43.1065,43.0509,43.1065,8400.0
2015-02-26 14:05:00,46.56,46.57,46.49,46.52,11100.0,43.1157,43.125,43.0509,43.0787,11100.0
2015-02-26 14:10:00,46.51,46.51,46.44,46.49,15600.0,43.0694,43.0694,43.0046,43.0509,15600.0
2015-02-26 14:15:00,46.48,46.48,46.41,46.42,12100.0,43.0417,43.0417,42.9768,42.9861,12100.0
2015-02-26 14:20:00,46.41,46.47,46.41,46.46,17200.0,42.9768,43.0324,42.9768,43.0231,17200.0
2015-02-26 14:25:00,46.46,46.49,46.41,46.42,16900.0,43.0231,43.0509,42.9768,42.9861,16900.0
2015-02-26 14:30:00,46.42,46.45,46.41,46.41,11100.0,42.9861,43.0139,42.9768,42.9768,11100.0
2015-02-26 14:35:00,46.41,46.42,46.39,46.39,28800.0,42.9768,42.9861,42.9583,42.9583,28800.0
2015-02-26 14:40:00,46.39,46.44,46.35,46.37,37300.0,42.9583,43.0046,42.9213,42.9398,37300.0
2015-02-26 14:45:00,46.37,46.44,46.37,46.44,30000.0,42.9398,43.0046,42.9398,43.0046,30000.0
2015-02-26 14:50:00,46.44,46.49,46.44,46.48,23000.0,43.0046,43.0509,43.0046,43.0417,23000.0
2015-02-26 14:55:00,46.49,46.5,46.44,46.47,17200.0,43.0509,43.0602,43.0046,43.0324,17200.0
2015-02-26 15:00:00,46.46,46.46,46.39,46.41,89900.0,43.0231,43.0231,42.9583,42.9768,89900.0
2015-02-26 15:05:00,46.41,46.5,46.41,46.5,20200.0,42.9768,43.0602,42.9768,43.0602,20200.0
2015-02-26 15:10:00,46.49,46.51,46.46,46.48,19900.0,43.0509,43.0694,43.0231,43.0417,19900.0
2015-02-26 15:15:00,46.48,46.58,46.48,46.55,52800.0,43.0417,43.1343,43.0417,43.1065,52800.0
2015-02-26 15:20:00,46.55,46.56,46.47,46.48,23900.0,43.1065,43.1157,43.0324,43.0417,23900.0
2015-02-26 15:25:00,46.48,46.52,46.47,46.52,12100.0,43.0417,43.0787,43.0324,43.0787,12100.0
2015-02-26 15:30:00,46.52,46.7,46.51,46.68,160200.0,43.0787,43.2454,43.0694,43.2269,160200.0
2015-02-26 15:35:00,46.68,46.68,46.54,46.54,61000.0,43.2269,43.2269,43.0972,43.0972,61000.0
2015-02-26 15:40:00,46.55,46.58,46.54,46.56,37900.0,43.1065,43.1343,43.0972,43.1157,37900.0
2015-02-26 15:45:00,46.57,46.6,46.54,46.59,58300.0,43.125,43.1528,43.0972,43.1435,58300.0
2015-02-26 15:50:00,46.6,46.61,46.58,46.6,47700.0,43.1528,43.162,43.1343,43.1528,47700.0
2015-02-26 15:55:00,46.6,46.67,46.6,46.62,119300.0,43.1528,43.2176,43.1528,43.1713,119300.0
2015-02-27 09:30:00,46.54,46.88,46.43,46.88,56600.0,43.0972,43.4121,42.9954,43.4121,56600.0
2015-02-27 09:35:00,46.88,46.88,46.73,46.81,29500.0,43.4121,43.4121,43.2732,43.3473,29500.0
2015-02-27 09:40:00,46.81,46.82,46.48,46.52,23100.0,43.3473,43.3565,43.0417,43.0787,23100.0
2015-02-27 09:45:00,46.52,46.54,46.38,46.39,19900.0,43.0787,43.0972,42.9491,42.9583,19900.0
2015-02-27 09:50:00,46.39,46.41,46.26,46.31,42900.0,42.9583,42.9768,42.8379,42.8842,42900.0
2015-02-27 09:55:00,46.33,46.39,46.29,46.32,22400.0,42.9028,42.9583,42.8657,42.8935,22400.0
2015-02-27 10:00:00,46.31,46.4,46.26,46.32,19700.0,42.8842,42.9676,42.8379,42.8935,19700.0
2015-02-27 10:05:00,46.33,46.45,46.33,46.45,5100.0,42.9028,43.0139,42.9028,43.0139,5100.0
2015-02-27 10:10:00,46.43,46.45,46.29,46.3,13500.0,42.9954,43.0139,42.8657,42.875,13500.0
2015-02-27 10:15:00,46.32,46.37,46.3,46.33,6400.0,42.8935,42.9398,42.875,42.9028,6400.0
2015-02-27 10:20:00,46.33,46.37,46.32,46.34,10800.0,42.9028,42.9398,42.8935,42.912,10800.0
2015-02-27 10:25:00,46.35,46.39,46.34,46.35,8000.0,42.9213,42.9583,42.912,42.9213,8000.0
2015-02-27 10:30:00,46.36,46.39,46.35,46.38,13700.0,42.9305,42.9583,42.9213,42.9491,13700.0
2015-02-27 10:35:00,46.39,46.39,46.33,46.33,7900.0,42.9583,42.9583,42.9028,42.9028,7900.0
2015-02-27 10:40:00,46.34,46.39,46.34,46.39,5000.0,42.912,42.9583,42.912,42.9583,5000.0
2015-02-27 10:45:00,46.39,46.41,46.35,46.36,18900.0,42.9583,42.9768,42.9213,42.9305,18900.0
2015-02-27 10:50:00,46.35,46.37,46.34,46.37,10200.0,42.9213,42.9398,42.912,42.9398,10200.0
2015-02-27 10:55:00,46.38,46.43,46.38,46.42,10000.0,42.9491,42.9954,42.9491,42.9861,10000.0
2015-02-27 11:00:00,46.42,46.44,46.34,46.37,9500.0,42.9861,43.0046,42.912,42.9398,9500.0
2015-02-27 11:05:00,46.37,46.4,46.36,46.39,5400.0,42.9398,42.9676,42.9305,42.9583,5400.0
2015-02-27 11:10:00,46.39,46.43,46.36,46.36,1064200.0,42.9583,42.9954,42.9305,42.9305,1064200.0
2015-02-27 11:15:00,46.36,46.42,46.35,46.38,26800.0,42.9305,42.9861,42.9213,42.9491,26800.0
2015-02-27 11:20:00,46.38,46.38,46.27,46.32,14900.0,42.9491,42.9491,42.8472,42.8935,14900.0
2015-02-27 11:25:00,46.33,46.34,46.17,46.18,45000.0,42.9028,42.912,42.7546,42.7639,45000.0
2015-02-27 11:30:00,46.18,46.21,46.13,46.13,29200.0,42.7639,42.7916,42.7176,42.7176,29200.0
2015-02-27 11:35:00,46.14,46.17,46.13,46.17,15800.0,42.7268,42.7546,42.7176,42.7546,15800.0
2015-02-27 11:40:00,46.18,46.2,46.15,46.16,24300.0,42.7639,42.7824,42.7361,42.7453,24300.0
2015-02-27 11:45:00,46.16,46.17,46.08,46.09,14300.0,42.7453,42.7546,42.6713,42.6805,14300.0
2015-02-27 11:50:00,46.1,46.1,46.04,46.1,21700.0,42.6898,42.6898,42.6342,42.6898,21700.0
2015-02-27 11:55:00,46.11,46.18,46.1,46.16,32900.0,42.699,42.7639,42.6898,42.7453,32900.0
2015-02-27 12:00:00,46.16,46.17,46.11,46.13,23200.0,42.7453,42.7546,42.699,42.7176,23200.0
2015-02-27 12:05:00,46.13,46.14,46.11,46.12,10900.0,42.7176,42.7268,42.699,42.7083,10900.0
2015-02-27 12:10:00,46.13,46.17,46.12,46.14,10500.0,42.7176,42.7546,42.7083,42.7268,10500.0
2015-02-27 12:15:00,46.15,46.19,46.13,46.16,32700.0,42.7361,42.7731,42.7176,42.7453,32700.0
2015-02-27 12:20:00,46.16,46.19,46.15,46.19,6600.0,42.7453,42.7731,42.7361,42.7731,6600.0
2015-02-27 12:25:00,46.19,46.19,46.16,46.19,5900.0,42.7731,42.7731,42.7453,42.7731,5900.0
2015-02-27 12:30:00,46.2,46.21,46.18,46.21,6300.0,42.7824,42.7916,42.7639,42.7916,6300.0
2015-02-27 12:35:00,46.22,46.24,46.2,46.23,8500.0,42.8009,42.8194,42.7824,42.8102,8500.0
2015-02-27 12:40:00,46.23,46.28,46.19,46.28,1775900.0,42.8102,42.8565,42.7731,42.8565,1775900.0
2015-02-27 12:45:00,46.28,46.3,46.17,46.2,18600.0,42.8565,42.875,42.7546,42.7824,18600.0
2015-02-27 12:50:00,46.18,46.27,46.17,46.23,19400.0,42.7639,42.8472,42.7546,42.8102,19400.0
2015-02-27 12:55:00,46.23,46.28,46.22,46.27,11300.0,42.8102,42.8565,42.8009,42.8472,11300.0
2015-02-27 13:00:00,46.29,46.31,46.28,46.29,14300.0,42.8657,42.8842,42.8565,42.8657,14300.0
2015-02-27 13:05:00,46.28,46.32,46.28,46.31,9800.0,42.8565,42.8935,42.8565,42.8842,9800.0
2015-02-27 13:10:00,46.3,46.32,46.29,46.3,7200.0,42.875,42.8935,42.8657,42.875,7200.0
2015-02-27 13:15:00,46.3,46.3,46.17,46.17,17400.0,42.875,42.875,42.7546,42.7546,17400.0
2015-02-27 13:20:00,46.17,46.19,46.15,46.15,9300.0,42.7546,42.7731,42.7361,42.7361,9300.0
2015-02-27 13:25:00,46.15,46.18,46.13,46.17,10100.0,42.7361,42.7639,42.7176,42.7546,10100.0
2015-02-27 13:30:00,46.16,46.16,46.11,46.11,10000.0,42.7453,42.7453,42.699,42.699,10000.0
2015-02-27 13:35:00,46.12,46.15,46.11,46.15,17200.0,42.7083,42.7361,42.699,42.7361,17200.0
2015-02-27 13:40:00,46.15,46.17,46.14,46.15,16000.0,42.7361,42.7546,42.7268,42.7361,16000.0
2015-02-27 13:45:00,46.15,46.2,46.15,46.17,9500.0,42.7361,42.7824,42.7361,42.7546,9500.0
2015-02-27 13:50:00,46.17,46.23,46.17,46.18,12900.0,42.7546,42.8102,42.7546,42.7639,12900.0
2015-02-27 13:55:00,46.18,46.23,46.18,46.22,3800.0,42.7639,42.8102,42.7639,42.8009,3800.0
2015-02-27 14:00:00,46.22,46.23,46.21,46.23,11400.0,42.8009,42.8102,42.7916,42.8102,11400.0
2015-02-27 14:05:00,46.22,46.23,46.21,46.22,11800.0,42.8009,42.8102,42.7916,42.8009,11800.0
2015-02-27 14:10:00,46.22,46.24,46.21,46.21,16600.0,42.8009,42.8194,42.7916,42.7916,16600.0
2015-02-27 14:15:00,46.22,46.23,46.21,46.22,9500.0,42.8009,42.8102,42.7916,42.8009,9500.0
2015-02-27 14:20:00,46.22,46.27,46.22,46.26,20100.0,42.8009,42.8472,42.8009,42.8379,20100.0
2015-02-27 14:25:00,46.26,46.29,46.26,46.29,9000.0,42.8379,42.8657,42.8379,42.8657,9000.0
2015-02-27 14:30:00,46.29,46.31,46.29,46.3,5500.0,42.8657,42.8842,42.8657,42.875,5500.0
2015-02-27 14:35:00,46.3,46.31,46.28,46.29,22700.0,42.875,42.8842,42.8565,42.8657,22700.0
2015-02-27 14:40:00,46.29,46.29,46.24,46.26,43800.0,42.8657,42.8657,42.8194,42.8379,43800.0
2015-02-27 14:45:00,46.26,46.27,46.21,46.22,12900.0,42.8379,42.8472,42.7916,42.8009,12900.0
2015-02-27 14:50:00,46.22,46.22,46.16,46.17,9800.0,42.8009,42.8009,42.7453,42.7546,9800.0
2015-02-27 14:55:00,46.18,46.22,46.17,46.22,6500.0,42.7639,42.8009,42.7546,42.8009,6500.0
2015-02-27 15:00:00,46.22,46.22,46.16,46.18,11300.0,42.8009,42.8009,42.7453,42.7639,11300.0
2015-02-27 15:05:00,46.17,46.2,46.14,46.16,7000.0,42.7546,42.7824,42.7268,42.7453,7000.0
2015-02-27 15:10:00,46.16,46.16,46.13,46.15,16600.0,42.7453,42.7453,42.7176,42.7361,16600.0
2015-02-27 15:15:00,46.15,46.17,46.11,46.14,17300.0,42.7361,42.7546,42.699,42.7268,17300.0
2015-02-27 15:20:00,46.15,46.17,46.13,46.17,9100.0,42.7361,42.7546,42.7176,42.7546,9100.0
2015-02-27 15:25:00,46.17,46.21,46.16,46.2,28500.0,42.7546,42.7916,42.7453,42.7824,28500.0
2015-02-27 15:30:00,46.2,46.2,46.13,46.13,14800.0,42.7824,42.7824,42.7176,42.7176,14800.0
2015-02-27 15:35:00,46.12,46.15,46.11,46.12,14000.0,42.7083,42.7361,42.699,42.7083,14000.0
2015-02-27 15:40:00,46.11,46.14,46.1,46.13,27400.0,42.699,42.7268,42.6898,42.7176,27400.0
2015-02-27 15:45:00,46.14,46.21,46.14,46.16,57700.0,42.7268,42.7916,42.7268,42.7453,57700.0
2015-02-27 15:50:00,46.15,46.19,46.15,46.18,44100.0,42.7361,42.7731,42.7361,42.7639,44100.0
2015-02-27 15:55:00,46.18,46.19,46.08,46.1,221700.0,42.7639,42.7731,42.6713,42.6898,221700.0
2015-03-02 09:30:00,46.55,47.37,46.55,47.24,197000.0,43.1065,43.8658,43.1065,43.7454,197000.0
2015-03-02 09:35:00,47.26,47.5,47.25,47.4,128000.0,43.764,43.9862,43.7547,43.8936,128000.0
2015-03-02 09:40:00,47.39,47.4,46.97,47.11,74600.0,43.8843,43.8936,43.4954,43.6251,74600.0
2015-03-02 09:45:00,47.13,47.36,47.11,47.32,58000.0,43.6436,43.8566,43.6251,43.8195,58000.0
2015-03-02 09:50:00,47.32,47.32,47.18,47.29,35400.0,43.8195,43.8195,43.6899,43.7917,35400.0
2015-03-02 09:55:00,47.29,47.34,47.24,47.25,53600.0,43.7917,43.838,43.7454,43.7547,53600.0
2015-03-02 10:00:00,47.23,47.3,47.15,47.21,100000.0,43.7362,43.801,43.6621,43.7177,100000.0
2015-03-02 10:05:00,47.2,47.2,47.09,47.11,51600.0,43.7084,43.7084,43.6065,43.6251,51600.0
2015-03-02 10:10:00,47.09,47.2,47.08,47.13,15600.0,43.6065,43.7084,43.5973,43.6436,15600.0
2015-03-02 10:15:00,47.13,47.17,47.1,47.1,27000.0,43.6436,43.6806,43.6158,43.6158,27000.0
2015-03-02 10:20:00,47.08,47.18,47.08,47.16,25100.0,43.5973,43.6899,43.5973,43.6714,25100.0
2015-03-02 10:25:00,47.16,47.17,47.12,47.15,18300.0,43.6714,43.6806,43.6343,43.6621,18300.0
2015-03-02 10:30:00,47.15,47.2,47.13,47.18,16200.0,43.6621,43.7084,43.6436,43.6899,16200.0
2015-03-02 10:35:00,47.19,47.21,47.17,47.2,13800.0,43.6991,43.7177,43.6806,43.7084,13800.0
2015-03-02 10:40:00,47.21,47.24,47.07,47.1,35600.0,43.7177,43.7454,43.588,43.6158,35600.0
2015-03-02 10:45:00,47.1,47.11,46.96,46.98,47400.0,43.6158,43.6251,43.4862,43.5047,47400.0
2015-03-02 10:50:00,46.99,47.0,46.98,47.0,2900.0,43.5139,43.5232,43.5047,43.5232,2900.0
2015-03-02 10:55:00,47.0,47.0,46.94,46.96,28400.0,43.5232,43.5232,43.4676,43.4862,28400.0
2015-03-02 11:00:00,46.96,47.0,46.94,47.0,16900.0,43.4862,43.5232,43.4676,43.5232,16900.0
2015-03-02 11:05:00,47.0,47.0,46.92,46.92,21300.0,43.5232,43.5232,43.4491,43.4491,21300.0
2015-03-02 11:10:00,46.93,47.0,46.89,46.99,40300.0,43.4584,43.5232,43.4213,43.5139,40300.0
2015-03-02 11:15:00,46.99,47.0,46.95,46.95,14900.0,43.5139,43.5232,43.4769,43.4769,14900.0
2015-03-02 11:20:00,46.95,47.0,46.95,46.97,14800.0,43.4769,43.5232,43.4769,43.4954,14800.0
2015-03-02 11:25:00,46.96,46.97,46.91,46.95,19000.0,43.4862,43.4954,43.4399,43.4769,19000.0
2015-03-02 11:30:00,46.96,47.09,46.96,47.09,25400.0,43.4862,43.6065,43.4862,43.6065,25400.0
2015-03-02 11:35:00,47.09,47.16,47.09,47.11,36100.0,43.6065,43.6714,43.6065,43.6251,36100.0
2015-03-02 11:40:00,47.11,47.13,47.1,47.13,15400.0,43.6251,43.6436,43.6158,43.6436,15400.0
2015-03-02 11:45:00,47.12,47.18,47.11,47.17,42800.0,43.6343,43.6899,43.6251,43.6806,42800.0
2015-03-02 11:50:00,47.17,47.19,47.08,47.08,41800.0,43.6806,43.6991,43.5973,43.5973,41800.0
2015-03-02 11:55:00,47.09,47.14,47.07,47.14,18100.0,43.6065,43.6528,43.588,43.6528,18100.0
2015-03-02 12:00:00,47.13,47.14,47.11,47.12,9500.0,43.6436,43.6528,43.6251,43.6343,9500.0
2015-03-02 12:05:00,47.12,47.14,47.1,47.1,20700.0,43.6343,43.6528,43.6158,43.6158,20700.0
2015-03-02 12:10:00,47.1,47.11,47.05,47.07,51900.0,43.6158,43.6251,43.5695,43.588,51900.0
2015-03-02 12:15:00,47.07,47.1,47.05,47.1,42600.0,43.588,43.6158,43.5695,43.6158,42600.0
2015-03-02 12:20:00,47.09,47.11,47.08,47.11,8700.0,43.6065,43.6251,43.5973,43.6251,8700.0
2015-03-02 12:25:00,47.11,47.11,47.09,47.1,8800.0,43.6251,43.6251,43.6065,43.6158,8800.0
2015-03-02 12:30:00,47.1,47.12,47.1,47.11,7100.0,43.6158,43.6343,43.6158,43.6251,7100.0
2015-03-02 12:35:00,47.12,47.12,47.11,47.11,9300.0,43.6343,43.6343,43.6251,43.6251,9300.0
2015-03-02 12:40:00,47.11,47.14,47.11,47.13,16400.0,43.6251,43.6528,43.6251,43.6436,16400.0
2015-03-02 12:45:00,47.13,47.14,47.11,47.13,7000.0,43.6436,43.6528,43.6251,43.6436,7000.0
2015-03-02 12:50:00,47.14,47.18,47.13,47.17,18400.0,43.6528,43.6899,43.6436,43.6806,18400.0
2015-03-02 12:55:00,47.18,47.27,47.18,47.26,26000.0,43.6899,43.7732,43.6899,43.764,26000.0
2015-03-02 13:00:00,47.25,47.25,47.17,47.21,71100.0,43.7547,43.7547,43.6806,43.7177,71100.0
2015-03-02 13:05:00,47.21,47.23,47.2,47.23,34300.0,43.7177,43.7362,43.7084,43.7362,34300.0
2015-03-02 13:10:00,47.23,47.35,47.22,47.28,106400.0,43.7362,43.8473,43.7269,43.7825,106400.0
2015-03-02 13:15:00,47.28,47.38,47.27,47.33,130200.0,43.7825,43.8751,43.7732,43.8288,130200.0
2015-03-02 13:20:00,47.33,47.39,47.33,47.37,45400.0,43.8288,43.8843,43.8288,43.8658,45400.0
2015-03-02 13:25:00,47.37,47.37,47.34,47.36,16000.0,43.8658,43.8658,43.838,43.8566,16000.0
2015-03-02 13:30:00,47.36,47.47,47.35,47.41,152600.0,43.8566,43.9584,43.8473,43.9029,152600.0
2015-03-02 13:35:00,47.41,47.51,47.37,47.39,59500.0,43.9029,43.9955,43.8658,43.8843,59500.0
2015-03-02 13:40:00,47.39,47.47,47.39,47.45,38300.0,43.8843,43.9584,43.8843,43.9399,38300.0
2015-03-02 13:45:00,47.46,47.55,47.45,47.51,23800.0,43.9492,44.0325,43.9399,43.9955,23800.0
2015-03-02 13:50:00,47.51,47.51,47.4,47.41,35600.0,43.9955,43.9955,43.8936,43.9029,35600.0
2015-03-02 13:55:00,47.41,47.43,47.39,47.41,27000.0,43.9029,43.9214,43.8843,43.9029,27000.0
2015-03-02 14:00:00,47.41,47.48,47.4,47.43,72100.0,43.9029,43.9677,43.8936,43.9214,72100.0
2015-03-02 14:05:00,47.43,47.44,47.4,47.42,32600.0,43.9214,43.9306,43.8936,43.9121,32600.0
2015-03-02 14:10:00,47.41,47.46,47.4,47.43,35200.0,43.9029,43.9492,43.8936,43.9214,35200.0
2015-03-02 14:15:00,47.44,47.44,47.39,47.41,46700.0,43.9306,43.9306,43.8843,43.9029,46700.0
2015-03-02 14:20:00,47.41,47.42,47.39,47.41,33800.0,43.9029,43.9121,43.8843,43.9029,33800.0
2015-03-02 14:25:00,47.41,47.48,47.41,47.45,20300.0,43.9029,43.9677,43.9029,43.9399,20300.0
2015-03-02 14:30:00,47.44,47.47,47.44,47.46,34000.0,43.9306,43.9584,43.9306,43.9492,34000.0
2015-03-02 14:35:00,47.46,47.47,47.4,47.43,129300.0,43.9492,43.9584,43.8936,43.9214,129300.0
2015-03-02 14:40:00,47.43,47.61,47.42,47.57,143800.0,43.9214,44.0881,43.9121,44.051,143800.0
2015-03-02 14:45:00,47.57,47.58,47.54,47.57,11300.0,44.051,44.0603,44.0232,44.051,11300.0
2015-03-02 14:50:00,47.57,47.57,47.55,47.55,9500.0,44.051,44.051,44.0325,44.0325,9500.0
2015-03-02 14:55:00,47.55,47.56,47.53,47.56,14600.0,44.0325,44.0418,44.014,44.0418,14600.0
2015-03-02 15:00:00,47.55,47.56,47.49,47.51,138300.0,44.0325,44.0418,43.9769,43.9955,138300.0
2015-03-02 15:05:00,47.52,47.52,47.48,47.5,115000.0,44.0047,44.0047,43.9677,43.9862,115000.0
2015-03-02 15:10:00,47.51,47.55,47.47,47.5,180800.0,43.9955,44.0325,43.9584,43.9862,180800.0
2015-03-02 15:15:00,47.5,47.51,47.44,47.46,122200.0,43.9862,43.9955,43.9306,43.9492,122200.0
2015-03-02 15:20:00,47.46,47.46,47.43,47.45,51300.0,43.9492,43.9492,43.9214,43.9399,51300.0
2015-03-02 15:25:00,47.44,47.45,47.39,47.42,84100.0,43.9306,43.9399,43.8843,43.9121,84100.0
2015-03-02 15:30:00,47.41,47.47,47.41,47.46,166500.0,43.9029,43.9584,43.9029,43.9492,166500.0
2015-03-02 15:35:00,47.46,47.47,47.43,47.43,133100.0,43.9492,43.9584,43.9214,43.9214,133100.0
2015-03-02 15:40:00,47.44,47.44,47.38,47.39,72000.0,43.9306,43.9306,43.8751,43.8843,72000.0
2015-03-02 15:45:00,47.4,47.42,47.39,47.42,123400.0,43.8936,43.9121,43.8843,43.9121,123400.0
2015-03-02 15:50:00,47.42,47.43,47.34,47.35,137600.0,43.9121,43.9214,43.838,43.8473,137600.0
2015-03-02 15:55:00,47.35,47.37,47.28,47.31,486500.0,43.8473,43.8658,43.7825,43.8103,486500.0
2015-03-03 09:30:00,47.28,47.34,47.15,47.15,42200.0,43.7825,43.838,43.6621,43.6621,42200.0
2015-03-03 09:35:00,47.16,47.33,46.99,47.01,28300.0,43.6714,43.8288,43.5139,43.5325,28300.0
2015-03-03 09:40:00,47.0,47.06,46.93,47.0,16600.0,43.5232,43.5788,43.4584,43.5232,16600.0
2015-03-03 09:45:00,46.97,46.97,46.8,46.85,25300.0,43.4954,43.4954,43.338,43.3843,25300.0
2015-03-03 09:50:00,46.83,46.85,46.66,46.66,41300.0,43.3658,43.3843,43.2083,43.2083,41300.0
2015-03-03 09:55:00,46.66,46.73,46.65,46.72,17000.0,43.2083,43.2732,43.1991,43.2639,17000.0
2015-03-03 10:00:00,46.72,46.86,46.71,46.82,34200.0,43.2639,43.3936,43.2546,43.3565,34200.0
2015-03-03 10:05:00,46.83,46.86,46.78,46.85,8100.0,43.3658,43.3936,43.3195,43.3843,8100.0
2015-03-03 10:10:00,46.84,46.91,46.84,46.88,5100.0,43.375,43.4399,43.375,43.4121,5100.0
2015-03-03 10:15:00,46.85,46.95,46.85,46.92,10000.0,43.3843,43.4769,43.3843,43.4491,10000.0
2015-03-03 10:20:00,46.92,46.97,46.91,46.92,13300.0,43.4491,43.4954,43.4399,43.4491,13300.0
2015-03-03 10:25:00,46.92,46.94,46.9,46.93,14300.0,43.4491,43.4676,43.4306,43.4584,14300.0
2015-03-03 10:30:00,46.93,46.95,46.93,46.94,14200.0,43.4584,43.4769,43.4584,43.4676,14200.0
2015-03-03 10:35:00,46.94,46.94,46.91,46.92,8100.0,43.4676,43.4676,43.4399,43.4491,8100.0
2015-03-03 10:40:00,46.92,46.93,46.89,46.89,10200.0,43.4491,43.4584,43.4213,43.4213,10200.0
2015-03-03 10:45:00,46.89,46.94,46.89,46.93,18100.0,43.4213,43.4676,43.4213,43.4584,18100.0
2015-03-03 10:50:00,46.93,46.96,46.92,46.95,17500.0,43.4584,43.4862,43.4491,43.4769,17500.0
2015-03-03 10:55:00,46.95,46.99,46.95,46.99,12700.0,43.4769,43.5139,43.4769,43.5139,12700.0
2015-03-03 11:00:00,47.0,47.02,46.99,47.01,15500.0,43.5232,43.5417,43.5139,43.5325,15500.0
2015-03-03 11:05:00,47.02,47.02,46.99,47.02,15500.0,43.5417,43.5417,43.5139,43.5417,15500.0
2015-03-03 11:10:00,47.02,47.03,46.98,47.03,33500.0,43.5417,43.551,43.5047,43.551,33500.0
2015-03-03 11:15:00,47.04,47.08,47.02,47.05,23200.0,43.5602,43.5973,43.5417,43.5695,23200.0
2015-03-03 11:20:00,47.05,47.05,46.99,47.01,10100.0,43.5695,43.5695,43.5139,43.5325,10100.0
2015-03-03 11:25:00,47.02,47.03,46.97,46.98,21100.0,43.5417,43.551,43.4954,43.5047,21100.0
2015-03-03 11:30:00,46.97,46.98,46.85,46.88,34000.0,43.4954,43.5047,43.3843,43.4121,34000.0
2015-03-03 11:35:00,46.88,46.89,46.81,46.84,25100.0,43.4121,43.4213,43.3473,43.375,25100.0
2015-03-03 11:40:00,46.84,46.84,46.81,46.81,28100.0,43.375,43.375,43.3473,43.3473,28100.0
2015-03-03 11:45:00,46.81,46.88,46.81,46.88,22500.0,43.3473,43.4121,43.3473,43.4121,22500.0
2015-03-03 11:50:00,46.88,46.97,46.87,46.93,17900.0,43.4121,43.4954,43.4028,43.4584,17900.0
2015-03-03 11:55:00,46.92,46.92,46.85,46.86,16100.0,43.4491,43.4491,43.3843,43.3936,16100.0
2015-03-03 12:00:00,46.85,46.85,46.77,46.78,13900.0,43.3843,43.3843,43.3102,43.3195,13900.0
2015-03-03 12:05:00,46.79,46.8,46.74,46.74,20800.0,43.3287,43.338,43.2824,43.2824,20800.0
2015-03-03 12:10:00,46.74,46.74,46.69,46.7,14100.0,43.2824,43.2824,43.2361,43.2454,14100.0
2015-03-03 12:15:00,46.69,46.71,46.69,46.71,6200.0,43.2361,43.2546,43.2361,43.2546,6200.0
2015-03-03 12:20:00,46.7,46.7,46.66,46.66,7000.0,43.2454,43.2454,43.2083,43.2083,7000.0
2015-03-03 12:25:00,46.66,46.66,46.58,46.63,23400.0,43.2083,43.2083,43.1343,43.1806,23400.0
2015-03-03 12:30:00,46.64,46.64,46.61,46.63,7800.0,43.1898,43.1898,43.162,43.1806,7800.0
2015-03-03 12:35:00,46.63,46.66,46.62,46.65,11300.0,43.1806,43.2083,43.1713,43.1991,11300.0
2015-03-03 12:40:00,46.64,46.64,46.6,46.62,10500.0,43.1898,43.1898,43.1528,43.1713,10500.0
2015-03-03 12:45:00,46.62,46.64,46.61,46.64,5500.0,43.1713,43.1898,43.162,43.1898,5500.0
2015-03-03 12:50:00,46.64,46.67,46.59,46.59,14900.0,43.1898,43.2176,43.1435,43.1435,14900.0
2015-03-03 12:55:00,46.59,46.62,46.57,46.61,27700.0,43.1435,43.1713,43.125,43.162,27700.0
2015-03-03 13:00:00,46.61,46.68,46.61,46.68,11500.0,43.162,43.2269,43.162,43.2269,11500.0
2015-03-03 13:05:00,46.68,46.69,46.67,46.68,5400.0,43.2269,43.2361,43.2176,43.2269,5400.0
2015-03-03 13:10:00,46.67,46.69,46.65,46.65,5100.0,43.2176,43.2361,43.1991,43.1991,5100.0
2015-03-03 13:15:00,46.65,46.66,46.64,46.66,58500.0,43.1991,43.2083,43.1898,43.2083,58500.0
2015-03-03 13:20:00,46.67,46.67,46.63,46.64,13100.0,43.2176,43.2176,43.1806,43.1898,13100.0
2015-03-03 13:25:00,46.64,46.65,46.58,46.59,12500.0,43.1898,43.1991,43.1343,43.1435,12500.0
2015-03-03 13:30:00,46.58,46.62,46.56,46.57,31700.0,43.1343,43.1713,43.1157,43.125,31700.0
2015-03-03 13:35:00,46.56,46.58,46.54,46.54,20200.0,43.1157,43.1343,43.0972,43.0972,20200.0
2015-03-03 13:40:00,46.54,46.54,46.47,46.49,37600.0,43.0972,43.0972,43.0324,43.0509,37600.0
2015-03-03 13:45:00,46.49,46.54,46.48,46.48,34900.0,43.0509,43.0972,43.0417,43.0417,34900.0
2015-03-03 13:50:00,46.48,46.5,46.43,46.44,24200.0,43.0417,43.0602,42.9954,43.0046,24200.0
2015-03-03 13:55:00,46.44,46.44,46.37,46.37,30100.0,43.0046,43.0046,42.9398,42.9398,30100.0
2015-03-03 14:00:00,46.37,46.44,46.34,46.39,52900.0,42.9398,43.0046,42.912,42.9583,52900.0
2015-03-03 14:05:00,46.39,46.42,46.39,46.4,35400.0,42.9583,42.9861,42.9583,42.9676,35400.0
2015-03-03 14:10:00,46.41,46.49,46.4,46.44,56300.0,42.9768,43.0509,42.9676,43.0046,56300.0
2015-03-03 14:15:00,46.43,46.44,46.39,46.41,25100.0,42.9954,43.0046,42.9583,42.9768,25100.0
2015-03-03 14:20:00,46.4,46.41,46.38,46.39,14200.0,42.9676,42.9768,42.9491,42.9583,14200.0
2015-03-03 14:25:00,46.38,46.48,46.38,46.47,32600.0,42.9491,43.0417,42.9491,43.0324,32600.0
2015-03-03 14:30:00,46.47,46.48,46.43,46.43,23000.0,43.0324,43.0417,42.9954,42.9954,23000.0
2015-03-03 14:35:00,46.43,46.47,46.4,46.46,32500.0,42.9954,43.0324,42.9676,43.0231,32500.0
2015-03-03 14:40:00,46.46,46.47,46.44,46.44,17900.0,43.0231,43.0324,43.0046,43.0046,17900.0
2015-03-03 14:45:00,46.44,46.46,46.38,46.46,42200.0,43.0046,43.0231,42.9491,43.0231,42200.0
2015-03-03 14:50:00,46.45,46.49,46.45,46.49,20400.0,43.0139,43.0509,43.0139,43.0509,20400.0
2015-03-03 14:55:00,46.5,46.53,46.49,46.52,22800.0,43.0602,43.088,43.0509,43.0787,22800.0
2015-03-03 15:00:00,46.5,46.51,46.47,46.51,23200.0,43.0602,43.0694,43.0324,43.0694,23200.0
2015-03-03 15:05:00,46.52,46.52,46.48,46.48,24300.0,43.0787,43.0787,43.0417,43.0417,24300.0
2015-03-03 15:10:00,46.49,46.54,46.47,46.5,32000.0,43.0509,43.0972,43.0324,43.0602,32000.0
2015-03-03 15:15:00,46.5,46.51,46.48,46.5,15600.0,43.0602,43.0694,43.0417,43.0602,15600.0
2015-03-03 15:20:00,46.5,46.53,46.48,46.53,28100.0,43.0602,43.088,43.0417,43.088,28100.0
2015-03-03 15:25:00,46.53,46.58,46.53,46.55,22100.0,43.088,43.1343,43.088,43.1065,22100.0
2015-03-03 15:30:00,46.55,46.62,46.54,46.59,38300.0,43.1065,43.1713,43.0972,43.1435,38300.0
2015-03-03 15:35:00,46.59,46.63,46.58,46.58,40200.0,43.1435,43.1806,43.1343,43.1343,40200.0
2015-03-03 15:40:00,46.58,46.59,46.48,46.51,66400.0,43.1343,43.1435,43.0417,43.0694,66400.0
2015-03-03 15:45:00,46.51,46.56,46.51,46.55,64800.0,43.0694,43.1157,43.0694,43.1065,64800.0
2015-03-03 15:50:00,46.55,46.57,46.5,46.52,71000.0,43.1065,43.125,43.0602,43.0787,71000.0
2015-03-03 15:55:00,46.52,46.57,46.52,46.55,145600.0,43.0787,43.125,43.0787,43.1065,145600.0
2015-03-04 09:30:00,46.4,46.47,46.1,46.13,35200.0,42.9676,43.0324,42.6898,42.7176,35200.0
2015-03-04 09:35:00,46.11,46.27,46.04,46.18,29400.0,42.699,42.8472,42.6342,42.7639,29400.0
2015-03-04 09:40:00,46.19,46.22,46.04,46.04,38300.0,42.7731,42.8009,42.6342,42.6342,38300.0
2015-03-04 09:45:00,46.01,46.06,46.0,46.04,25100.0,42.6064,42.6527,42.5972,42.6342,25100.0
2015-03-04 09:50:00,46.03,46.06,45.88,46.03,38200.0,42.625,42.6527,42.486,42.625,38200.0
2015-03-04 09:55:00,46.03,46.2,46.02,46.13,61500.0,42.625,42.7824,42.6157,42.7176,61500.0
2015-03-04 10:00:00,46.14,46.28,46.11,46.14,30200.0,42.7268,42.8565,42.699,42.7268,30200.0
2015-03-04 10:05:00,46.16,46.29,46.15,46.17,37800.0,42.7453,42.8657,42.7361,42.7546,37800.0
2015-03-04 10:10:00,46.17,46.17,45.86,45.89,82100.0,42.7546,42.7546,42.4675,42.4953,82100.0
2015-03-04 10:15:00,45.91,45.95,45.88,45.92,23400.0,42.5138,42.5509,42.486,42.5231,23400.0
2015-03-04 10:20:00,45.91,46.0,45.91,45.98,30400.0,42.5138,42.5972,42.5138,42.5787,30400.0
2015-03-04 10:25:00,45.98,46.01,45.96,45.97,39500.0,42.5787,42.6064,42.5601,42.5694,39500.0
2015-03-04 10:30:00,45.97,46.01,45.96,46.0,41100.0,42.5694,42.6064,42.5601,42.5972,41100.0
2015-03-04 10:35:00,46.0,46.04,45.94,46.0,59100.0,42.5972,42.6342,42.5416,42.5972,59100.0
2015-03-04 10:40:00,46.0,46.07,45.99,46.07,54400.0,42.5972,42.662,42.5879,42.662,54400.0
2015-03-04 10:45:00,46.06,46.08,46.0,46.04,39000.0,42.6527,42.6713,42.5972,42.6342,39000.0
2015-03-04 10:50:00,46.04,46.05,45.98,45.98,41900.0,42.6342,42.6435,42.5787,42.5787,41900.0
2015-03-04 10:55:00,45.99,46.01,45.97,45.98,40000.0,42.5879,42.6064,42.5694,42.5787,40000.0
2015-03-04 11:00:00,45.98,45.99,45.9,45.92,122400.0,42.5787,42.5879,42.5046,42.5231,122400.0
2015-03-04 11:05:00,45.92,45.97,45.86,45.94,66700.0,42.5231,42.5694,42.4675,42.5416,66700.0
2015-03-04 11:10:00,45.95,45.96,45.86,45.93,62200.0,42.5509,42.5601,42.4675,42.5323,62200.0
2015-03-04 11:15:00,45.94,45.98,45.89,45.97,64000.0,42.5416,42.5787,42.4953,42.5694,64000.0
2015-03-04 11:20:00,45.97,45.98,45.93,45.96,41700.0,42.5694,42.5787,42.5323,42.5601,41700.0
2015-03-04 11:25:00,45.96,46.0,45.92,45.93,57100.0,42.5601,42.5972,42.5231,42.5323,57100.0
2015-03-04 11:30:00,45.93,45.96,45.91,45.96,39500.0,42.5323,42.5601,42.5138,42.5601,39500.0
2015-03-04 11:35:00,45.96,46.03,45.94,46.02,52500.0,42.5601,42.625,42.5416,42.6157,52500.0
2015-03-04 11:40:00,46.02,46.18,46.02,46.16,30400.0,42.6157,42.7639,42.6157,42.7453,30400.0
2015-03-04 11:45:00,46.16,46.18,46.08,46.1,11600.0,42.7453,42.7639,42.6713,42.6898,11600.0
2015-03-04 11:50:00,46.1,46.1,46.05,46.05,8500.0,42.6898,42.6898,42.6435,42.6435,8500.0
2015-03-04 11:55:00,46.06,46.1,46.05,46.09,17800.0,42.6527,42.6898,42.6435,42.6805,17800.0
2015-03-04 12:00:00,46.09,46.12,46.08,46.11,31600.0,42.6805,42.7083,42.6713,42.699,31600.0
2015-03-04 12:05:00,46.11,46.13,46.09,46.12,11400.0,42.699,42.7176,42.6805,42.7083,11400.0
2015-03-04 12:10:00,46.13,46.16,46.11,46.15,59500.0,42.7176,42.7453,42.699,42.7361,59500.0
2015-03-04 12:15:00,46.16,46.18,46.15,46.17,41500.0,42.7453,42.7639,42.7361,42.7546,41500.0
2015-03-04 12:20:00,46.18,46.19,46.13,46.14,59000.0,42.7639,42.7731,42.7176,42.7268,59000.0
2015-03-04 12:25:00,46.14,46.14,46.11,46.12,22800.0,42.7268,42.7268,42.699,42.7083,22800.0
2015-03-04 12:30:00,46.13,46.18,46.13,46.17,5500.0,42.7176,42.7639,42.7176,42.7546,5500.0
2015-03-04 12:35:00,46.17,46.32,46.17,46.32,22200.0,42.7546,42.8935,42.7546,42.8935,22200.0
2015-03-04 12:40:00,46.32,46.38,46.3,46.36,15400.0,42.8935,42.9491,42.875,42.9305,15400.0
2015-03-04 12:45:00,46.35,46.36,46.29,46.34,13800.0,42.9213,42.9305,42.8657,42.912,13800.0
2015-03-04 12:50:00,46.33,46.35,46.3,46.32,7000.0,42.9028,42.9213,42.875,42.8935,7000.0
2015-03-04 12:55:00,46.31,46.31,46.25,46.26,8400.0,42.8842,42.8842,42.8287,42.8379,8400.0
2015-03-04 13:00:00,46.27,46.31,46.27,46.27,5800.0,42.8472,42.8842,42.8472,42.8472,5800.0
2015-03-04 13:05:00,46.28,46.31,46.27,46.3,14200.0,42.8565,42.8842,42.8472,42.875,14200.0
2015-03-04 13:10:00,46.31,46.32,46.3,46.32,8300.0,42.8842,42.8935,42.875,42.8935,8300.0
2015-03-04 13:15:00,46.32,46.37,46.32,46.35,12300.0,42.8935,42.9398,42.8935,42.9213,12300.0
2015-03-04 13:20:00,46.34,46.39,46.32,46.38,12200.0,42.912,42.9583,42.8935,42.9491,12200.0
2015-03-04 13:25:00,46.37,46.41,46.36,46.37,72900.0,42.9398,42.9768,42.9305,42.9398,72900.0
2015-03-04 13:30:00,46.36,46.36,46.32,46.35,21800.0,42.9305,42.9305,42.8935,42.9213,21800.0
2015-03-04 13:35:00,46.35,46.44,46.35,46.4,20400.0,42.9213,43.0046,42.9213,42.9676,20400.0
2015-03-04 13:40:00,46.39,46.49,46.37,46.47,14000.0,42.9583,43.0509,42.9398,43.0324,14000.0
2015-03-04 13:45:00,46.46,46.47,46.4,46.41,19900.0,43.0231,43.0324,42.9676,42.9768,19900.0
2015-03-04 13:50:00,46.42,46.47,46.41,46.41,13100.0,42.9861,43.0324,42.9768,42.9768,13100.0
2015-03-04 13:55:00,46.41,46.41,46.33,46.35,17800.0,42.9768,42.9768,42.9028,42.9213,17800.0
2015-03-04 14:00:00,46.35,46.43,46.31,46.43,19700.0,42.9213,42.9954,42.8842,42.9954,19700.0
2015-03-04 14:05:00,46.42,46.45,46.41,46.42,31200.0,42.9861,43.0139,42.9768,42.9861,31200.0
2015-03-04 14:10:00,46.41,46.42,46.24,46.25,84000.0,42.9768,42.9861,42.8194,42.8287,84000.0
2015-03-04 14:15:00,46.24,46.29,46.21,46.29,12400.0,42.8194,42.8657,42.7916,42.8657,12400.0
2015-03-04 14:20:00,46.28,46.32,46.24,46.32,6600.0,42.8565,42.8935,42.8194,42.8935,6600.0
2015-03-04 14:25:00,46.32,46.32,46.26,46.26,14600.0,42.8935,42.8935,42.8379,42.8379,14600.0
2015-03-04 14:30:00,46.27,46.33,46.26,46.32,10100.0,42.8472,42.9028,42.8379,42.8935,10100.0
2015-03-04 14:35:00,46.31,46.31,46.21,46.21,22500.0,42.8842,42.8842,42.7916,42.7916,22500.0
2015-03-04 14:40:00,46.22,46.25,46.17,46.24,39400.0,42.8009,42.8287,42.7546,42.8194,39400.0
2015-03-04 14:45:00,46.24,46.25,46.23,46.24,14400.0,42.8194,42.8287,42.8102,42.8194,14400.0
2015-03-04 14:50:00,46.25,46.33,46.24,46.33,33400.0,42.8287,42.9028,42.8194,42.9028,33400.0
2015-03-04 14:55:00,46.33,46.33,46.3,46.31,10000.0,42.9028,42.9028,42.875,42.8842,10000.0
2015-03-04 15:00:00,46.32,46.34,46.27,46.28,28900.0,42.8935,42.912,42.8472,42.8565,28900.0
2015-03-04 15:05:00,46.27,46.28,46.24,46.27,15400.0,42.8472,42.8565,42.8194,42.8472,15400.0
2015-03-04 15:10:00,46.27,46.3,46.26,46.26,14400.0,42.8472,42.875,42.8379,42.8379,14400.0
2015-03-04 15:15:00,46.27,46.32,46.24,46.26,21100.0,42.8472,42.8935,42.8194,42.8379,21100.0
2015-03-04 15:20:00,46.26,46.27,46.19,46.22,41000.0,42.8379,42.8472,42.7731,42.8009,41000.0
2015-03-04 15:25:00,46.22,46.22,46.18,46.22,30400.0,42.8009,42.8009,42.7639,42.8009,30400.0
2015-03-04 15:30:00,46.22,46.27,46.21,46.26,49200.0,42.8009,42.8472,42.7916,42.8379,49200.0
2015-03-04 15:35:00,46.26,46.27,46.19,46.2,33100.0,42.8379,42.8472,42.7731,42.7824,33100.0
2015-03-04 15:40:00,46.2,46.2,46.14,46.15,53300.0,42.7824,42.7824,42.7268,42.7361,53300.0
2015-03-04 15:45:00,46.16,46.18,46.14,46.16,153500.0,42.7453,42.7639,42.7268,42.7453,153500.0
2015-03-04 15:50:00,46.16,46.2,46.16,46.16,63400.0,42.7453,42.7824,42.7453,42.7453,63400.0
2015-03-04 15:55:00,46.16,46.24,46.16,46.23,203600.0,42.7453,42.8194,42.7453,42.8102,203600.0
2015-03-05 09:30:00,46.69,46.83,46.42,46.58,78900.0,43.2361,43.3658,42.9861,43.1343,78900.0
2015-03-05 09:35:00,46.6,46.65,46.46,46.65,30900.0,43.1528,43.1991,43.0231,43.1991,30900.0
2015-03-05 09:40:00,46.62,46.66,46.48,46.59,34300.0,43.1713,43.2083,43.0417,43.1435,34300.0
2015-03-05 09:45:00,46.6,46.7,46.55,46.69,32000.0,43.1528,43.2454,43.1065,43.2361,32000.0
2015-03-05 09:50:00,46.69,46.75,46.57,46.65,39300.0,43.2361,43.2917,43.125,43.1991,39300.0
2015-03-05 09:55:00,46.65,46.69,46.6,46.66,20800.0,43.1991,43.2361,43.1528,43.2083,20800.0
2015-03-05 10:00:00,46.65,46.65,46.53,46.59,20200.0,43.1991,43.1991,43.088,43.1435,20200.0
2015-03-05 10:05:00,46.58,46.65,46.58,46.65,14200.0,43.1343,43.1991,43.1343,43.1991,14200.0
2015-03-05 10:10:00,46.65,46.73,46.64,46.7,15600.0,43.1991,43.2732,43.1898,43.2454,15600.0
2015-03-05 10:15:00,46.7,46.76,46.67,46.67,21900.0,43.2454,43.3009,43.2176,43.2176,21900.0
2015-03-05 10:20:00,46.68,46.7,46.59,46.6,37900.0,43.2269,43.2454,43.1435,43.1528,37900.0
2015-03-05 10:25:00,46.61,46.7,46.59,46.62,18300.0,43.162,43.2454,43.1435,43.1713,18300.0
2015-03-05 10:30:00,46.64,46.66,46.59,46.59,21600.0,43.1898,43.2083,43.1435,43.1435,21600.0
2015-03-05 10:35:00,46.6,46.62,46.57,46.6,23900.0,43.1528,43.1713,43.125,43.1528,23900.0
2015-03-05 10:40:00,46.61,46.63,46.56,46.57,25900.0,43.162,43.1806,43.1157,43.125,25900.0
2015-03-05 10:45:00,46.57,46.62,46.55,46.61,34100.0,43.125,43.1713,43.1065,43.162,34100.0
2015-03-05 10:50:00,46.61,46.62,46.57,46.58,29000.0,43.162,43.1713,43.125,43.1343,29000.0
2015-03-05 10:55:00,46.57,46.57,46.47,46.47,16700.0,43.125,43.125,43.0324,43.0324,16700.0
2015-03-05 11:00:00,46.48,46.5,46.47,46.49,16400.0,43.0417,43.0602,43.0324,43.0509,16400.0
2015-03-05 11:05:00,46.5,46.51,46.47,46.5,23200.0,43.0602,43.0694,43.0324,43.0602,23200.0
2015-03-05 11:10:00,46.5,46.51,46.4,46.46,19500.0,43.0602,43.0694,42.9676,43.0231,19500.0
2015-03-05 11:15:00,46.46,46.46,46.4,46.45,9900.0,43.0231,43.0231,42.9676,43.0139,9900.0
2015-03-05 11:20:00,46.46,46.51,46.46,46.47,16500.0,43.0231,43.0694,43.0231,43.0324,16500.0
2015-03-05 11:25:00,46.47,46.48,46.42,46.42,14700.0,43.0324,43.0417,42.9861,42.9861,14700.0
2015-03-05 11:30:00,46.43,46.43,46.38,46.39,17100.0,42.9954,42.9954,42.9491,42.9583,17100.0
2015-03-05 11:35:00,46.4,46.42,46.38,46.38,26800.0,42.9676,42.9861,42.9491,42.9491,26800.0
2015-03-05 11:40:00,46.39,46.41,46.36,46.41,16400.0,42.9583,42.9768,42.9305,42.9768,16400.0
2015-03-05 11:45:00,46.42,46.49,46.41,46.49,5700.0,42.9861,43.0509,42.9768,43.0509,5700.0
2015-03-05 11:50:00,46.5,46.52,46.44,46.44,22100.0,43.0602,43.0787,43.0046,43.0046,22100.0
2015-03-05 11:55:00,46.45,46.5,46.45,46.49,9000.0,43.0139,43.0602,43.0139,43.0509,9000.0
2015-03-05 12:00:00,46.49,46.51,46.47,46.51,10300.0,43.0509,43.0694,43.0324,43.0694,10300.0
2015-03-05 12:05:00,46.52,46.52,46.47,46.48,14900.0,43.0787,43.0787,43.0324,43.0417,14900.0
2015-03-05 12:10:00,46.48,46.5,46.42,46.43,13000.0,43.0417,43.0602,42.9861,42.9954,13000.0
2015-03-05 12:15:00,46.43,46.45,46.42,46.43,6300.0,42.9954,43.0139,42.9861,42.9954,6300.0
2015-03-05 12:20:00,46.43,46.44,46.36,46.36,10100.0,42.9954,43.0046,42.9305,42.9305,10100.0
2015-03-05 12:25:00,46.37,46.39,46.29,46.29,16700.0,42.9398,42.9583,42.8657,42.8657,16700.0
2015-03-05 12:30:00,46.3,46.32,46.29,46.3,11600.0,42.875,42.8935,42.8657,42.875,11600.0
2015-03-05 12:35:00,46.3,46.3,46.28,46.29,9100.0,42.875,42.875,42.8565,42.8657,9100.0
2015-03-05 12:40:00,46.28,46.29,46.26,46.28,6500.0,42.8565,42.8657,42.8379,42.8565,6500.0
2015-03-05 12:45:00,46.28,46.28,46.23,46.25,8500.0,42.8565,42.8565,42.8102,42.8287,8500.0
2015-03-05 12:50:00,46.24,46.27,46.18,46.22,34700.0,42.8194,42.8472,42.7639,42.8009,34700.0
2015-03-05 12:55:00,46.22,46.24,46.17,46.18,14700.0,42.8009,42.8194,42.7546,42.7639,14700.0
2015-03-05 13:00:00,46.17,46.2,46.16,46.2,10900.0,42.7546,42.7824,42.7453,42.7824,10900.0
2015-03-05 13:05:00,46.19,46.2,46.17,46.18,12000.0,42.7731,42.7824,42.7546,42.7639,12000.0
2015-03-05 13:10:00,46.18,46.18,46.14,46.15,31100.0,42.7639,42.7639,42.7268,42.7361,31100.0
2015-03-05 13:15:00,46.15,46.18,46.1,46.11,44600.0,42.7361,42.7639,42.6898,42.699,44600.0
2015-03-05 13:20:00,46.11,46.12,46.06,46.09,28900.0,42.699,42.7083,42.6527,42.6805,28900.0
2015-03-05 13:25:00,46.09,46.11,46.08,46.08,21800.0,42.6805,42.699,42.6713,42.6713,21800.0
2015-03-05 13:30:00,46.09,46.09,46.07,46.08,11500.0,42.6805,42.6805,42.662,42.6713,11500.0
2015-03-05 13:35:00,46.08,46.08,46.05,46.06,32300.0,42.6713,42.6713,42.6435,42.6527,32300.0
2015-03-05 13:40:00,46.06,46.07,46.0,46.01,59200.0,42.6527,42.662,42.5972,42.6064,59200.0
2015-03-05 13:45:00,46.02,46.06,45.99,46.03,110000.0,42.6157,42.6527,42.5879,42.625,110000.0
2015-03-05 13:50:00,46.03,46.19,46.02,46.19,29200.0,42.625,42.7731,42.6157,42.7731,29200.0
2015-03-05 13:55:00,46.2,46.23,46.19,46.23,8300.0,42.7824,42.8102,42.7731,42.8102,8300.0
2015-03-05 14:00:00,46.24,46.28,46.23,46.25,9100.0,42.8194,42.8565,42.8102,42.8287,9100.0
2015-03-05 14:05:00,46.25,46.29,46.23,46.28,7200.0,42.8287,42.8657,42.8102,42.8565,7200.0
2015-03-05 14:10:00,46.29,46.35,46.29,46.3,25400.0,42.8657,42.9213,42.8657,42.875,25400.0
2015-03-05 14:15:00,46.31,46.34,46.27,46.29,22500.0,42.8842,42.912,42.8472,42.8657,22500.0
2015-03-05 14:20:00,46.28,46.39,46.28,46.39,15600.0,42.8565,42.9583,42.8565,42.9583,15600.0
2015-03-05 14:25:00,46.38,46.39,46.36,46.39,17300.0,42.9491,42.9583,42.9305,42.9583,17300.0
2015-03-05 14:30:00,46.39,46.4,46.36,46.37,9200.0,42.9583,42.9676,42.9305,42.9398,9200.0
2015-03-05 14:35:00,46.36,46.36,46.27,46.27,20800.0,42.9305,42.9305,42.8472,42.8472,20800.0
2015-03-05 14:40:00,46.28,46.34,46.28,46.32,11000.0,42.8565,42.912,42.8565,42.8935,11000.0
2015-03-05 14:45:00,46.32,46.34,46.31,46.32,9200.0,42.8935,42.912,42.8842,42.8935,9200.0
2015-03-05 14:50:00,46.32,46.34,46.23,46.34,61600.0,42.8935,42.912,42.8102,42.912,61600.0
2015-03-05 14:55:00,46.34,46.37,46.33,46.36,24300.0,42.912,42.9398,42.9028,42.9305,24300.0
2015-03-05 15:00:00,46.37,46.37,46.33,46.34,23800.0,42.9398,42.9398,42.9028,42.912,23800.0
2015-03-05 15:05:00,46.34,46.4,46.33,46.39,41900.0,42.912,42.9676,42.9028,42.9583,41900.0
2015-03-05 15:10:00,46.39,46.48,46.38,46.48,29300.0,42.9583,43.0417,42.9491,43.0417,29300.0
2015-03-05 15:15:00,46.48,46.48,46.47,46.48,19200.0,43.0417,43.0417,43.0324,43.0417,19200.0
2015-03-05 15:20:00,46.47,46.5,46.45,46.49,28700.0,43.0324,43.0602,43.0139,43.0509,28700.0
2015-03-05 15:25:00,46.49,46.53,46.48,46.52,33300.0,43.0509,43.088,43.0417,43.0787,33300.0
2015-03-05 15:30:00,46.52,46.53,46.41,46.46,49100.0,43.0787,43.088,42.9768,43.0231,49100.0
2015-03-05 15:35:00,46.46,46.51,46.45,46.48,48000.0,43.0231,43.0694,43.0139,43.0417,48000.0
2015-03-05 15:40:00,46.49,46.51,46.45,46.46,48900.0,43.0509,43.0694,43.0139,43.0231,48900.0
2015-03-05 15:45:00,46.46,46.47,46.37,46.41,69400.0,43.0231,43.0324,42.9398,42.9768,69400.0
2015-03-05 15:50:00,46.41,46.47,46.4,46.45,60400.0,42.9768,43.0324,42.9676,43.0139,60400.0
2015-03-05 15:55:00,46.45,46.5,46.45,46.46,108100.0,43.0139,43.0602,43.0139,43.0231,108100.0
2015-03-06 09:30:00,46.3,46.47,46.22,46.23,43900.0,42.875,43.0324,42.8009,42.8102,43900.0
2015-03-06 09:35:00,46.26,46.33,46.12,46.17,7900.0,42.8379,42.9028,42.7083,42.7546,7900.0
2015-03-06 09:40:00,46.14,46.17,46.09,46.14,18100.0,42.7268,42.7546,42.6805,42.7268,18100.0
2015-03-06 09:45:00,46.15,46.3,46.14,46.25,105300.0,42.7361,42.875,42.7268,42.8287,105300.0
2015-03-06 09:50:00,46.24,46.25,46.16,46.21,44800.0,42.8194,42.8287,42.7453,42.7916,44800.0
2015-03-06 09:55:00,46.22,46.24,46.17,46.21,17400.0,42.8009,42.8194,42.7546,42.7916,17400.0
2015-03-06 10:00:00,46.21,46.28,46.2,46.24,39700.0,42.7916,42.8565,42.7824,42.8194,39700.0
2015-03-06 10:05:00,46.22,46.31,46.21,46.31,14600.0,42.8009,42.8842,42.7916,42.8842,14600.0
2015-03-06 10:10:00,46.31,46.41,46.3,46.39,38400.0,42.8842,42.9768,42.875,42.9583,38400.0
2015-03-06 10:15:00,46.38,46.41,46.36,46.4,24200.0,42.9491,42.9768,42.9305,42.9676,24200.0
2015-03-06 10:20:00,46.41,46.53,46.41,46.51,32000.0,42.9768,43.088,42.9768,43.0694,32000.0
2015-03-06 10:25:00,46.52,46.52,46.42,46.42,41200.0,43.0787,43.0787,42.9861,42.9861,41200.0
2015-03-06 10:30:00,46.42,46.42,46.38,46.39,31700.0,42.9861,42.9861,42.9491,42.9583,31700.0
2015-03-06 10:35:00,46.38,46.39,46.36,46.37,34000.0,42.9491,42.9583,42.9305,42.9398,34000.0
2015-03-06 10:40:00,46.37,46.39,46.29,46.3,43000.0,42.9398,42.9583,42.8657,42.875,43000.0
2015-03-06 10:45:00,46.3,46.32,46.27,46.3,37500.0,42.875,42.8935,42.8472,42.875,37500.0
2015-03-06 10:50:00,46.31,46.37,46.29,46.36,51900.0,42.8842,42.9398,42.8657,42.9305,51900.0
2015-03-06 10:55:00,46.35,46.36,46.3,46.3,36200.0,42.9213,42.9305,42.875,42.875,36200.0
2015-03-06 11:00:00,46.3,46.3,46.22,46.23,39000.0,42.875,42.875,42.8009,42.8102,39000.0
2015-03-06 11:05:00,46.23,46.25,46.14,46.2,79100.0,42.8102,42.8287,42.7268,42.7824,79100.0
2015-03-06 11:10:00,46.19,46.21,46.18,46.19,23000.0,42.7731,42.7916,42.7639,42.7731,23000.0
2015-03-06 11:15:00,46.19,46.2,46.16,46.17,48300.0,42.7731,42.7824,42.7453,42.7546,48300.0
2015-03-06 11:20:00,46.17,46.2,46.04,46.06,42400.0,42.7546,42.7824,42.6342,42.6527,42400.0
2015-03-06 11:25:00,46.05,46.09,46.03,46.08,29400.0,42.6435,42.6805,42.625,42.6713,29400.0
2015-03-06 11:30:00,46.07,46.12,46.01,46.12,42400.0,42.662,42.7083,42.6064,42.7083,42400.0
2015-03-06 11:35:00,46.12,46.16,46.09,46.09,32700.0,42.7083,42.7453,42.6805,42.6805,32700.0
2015-03-06 11:40:00,46.1,46.13,46.07,46.08,24500.0,42.6898,42.7176,42.662,42.6713,24500.0
2015-03-06 11:45:00,46.09,46.11,46.07,46.11,16100.0,42.6805,42.699,42.662,42.699,16100.0
2015-03-06 11:50:00,46.1,46.12,46.09,46.1,35200.0,42.6898,42.7083,42.6805,42.6898,35200.0
2015-03-06 11:55:00,46.1,46.1,46.03,46.09,26700.0,42.6898,42.6898,42.625,42.6805,26700.0
2015-03-06 12:00:00,46.06,46.09,46.06,46.08,15700.0,42.6527,42.6805,42.6527,42.6713,15700.0
2015-03-06 12:05:00,46.07,46.12,46.06,46.11,14000.0,42.662,42.7083,42.6527,42.699,14000.0
2015-03-06 12:10:00,46.11,46.16,46.11,46.16,21000.0,42.699,42.7453,42.699,42.7453,21000.0
2015-03-06 12:15:00,46.16,46.17,46.08,46.09,19800.0,42.7453,42.7546,42.6713,42.6805,19800.0
2015-03-06 12:20:00,46.09,46.1,45.97,45.98,26400.0,42.6805,42.6898,42.5694,42.5787,26400.0
2015-03-06 12:25:00,45.98,46.02,45.98,46.02,10200.0,42.5787,42.6157,42.5787,42.6157,10200.0
2015-03-06 12:30:00,46.02,46.08,46.01,46.07,21900.0,42.6157,42.6713,42.6064,42.662,21900.0
2015-03-06 12:35:00,46.07,46.13,46.06,46.13,11800.0,42.662,42.7176,42.6527,42.7176,11800.0
2015-03-06 12:40:00,46.13,46.13,46.07,46.07,13700.0,42.7176,42.7176,42.662,42.662,13700.0
2015-03-06 12:45:00,46.08,46.12,46.08,46.12,3400.0,42.6713,42.7083,42.6713,42.7083,3400.0
2015-03-06 12:50:00,46.13,46.15,46.08,46.08,17400.0,42.7176,42.7361,42.6713,42.6713,17400.0
2015-03-06 12:55:00,46.08,46.16,46.06,46.16,33700.0,42.6713,42.7453,42.6527,42.7453,33700.0
2015-03-06 13:00:00,46.16,46.18,46.13,46.14,22900.0,42.7453,42.7639,42.7176,42.7268,22900.0
2015-03-06 13:05:00,46.15,46.19,46.13,46.14,22100.0,42.7361,42.7731,42.7176,42.7268,22100.0
2015-03-06 13:10:00,46.16,46.24,46.16,46.24,20200.0,42.7453,42.8194,42.7453,42.8194,20200.0
2015-03-06 13:15:00,46.25,46.25,46.16,46.18,25900.0,42.8287,42.8287,42.7453,42.7639,25900.0
2015-03-06 13:20:00,46.17,46.18,46.1,46.11,24500.0,42.7546,42.7639,42.6898,42.699,24500.0
2015-03-06 13:25:00,46.11,46.14,46.08,46.08,49000.0,42.699,42.7268,42.6713,42.6713,49000.0
2015-03-06 13:30:00,46.09,46.1,46.03,46.03,38200.0,42.6805,42.6898,42.625,42.625,38200.0
2015-03-06 13:35:00,46.03,46.09,46.0,46.07,32300.0,42.625,42.6805,42.5972,42.662,32300.0
2015-03-06 13:40:00,46.07,46.08,46.04,46.07,21900.0,42.662,42.6713,42.6342,42.662,21900.0
2015-03-06 13:45:00,46.07,46.08,46.03,46.06,41400.0,42.662,42.6713,42.625,42.6527,41400.0
2015-03-06 13:50:00,46.05,46.1,46.05,46.09,16800.0,42.6435,42.6898,42.6435,42.6805,16800.0
2015-03-06 13:55:00,46.08,46.09,46.07,46.08,15000.0,42.6713,42.6805,42.662,42.6713,15000.0
2015-03-06 14:00:00,46.07,46.13,46.07,46.09,30000.0,42.662,42.7176,42.662,42.6805,30000.0
2015-03-06 14:05:00,46.1,46.15,46.1,46.14,13600.0,42.6898,42.7361,42.6898,42.7268,13600.0
2015-03-06 14:10:00,46.14,46.15,46.08,46.08,25500.0,42.7268,42.7361,42.6713,42.6713,25500.0
2015-03-06 14:15:00,46.09,46.09,46.07,46.08,41000.0,42.6805,42.6805,42.662,42.6713,41000.0
2015-03-06 14:20:00,46.07,46.08,45.96,45.99,69800.0,42.662,42.6713,42.5601,42.5879,69800.0
2015-03-06 14:25:00,46.0,46.03,45.98,45.99,27400.0,42.5972,42.625,42.5787,42.5879,27400.0
2015-03-06 14:30:00,46.0,46.03,45.99,46.01,15600.0,42.5972,42.625,42.5879,42.6064,15600.0
2015-03-06 14:35:00,46.01,46.02,45.89,45.89,37300.0,42.6064,42.6157,42.4953,42.4953,37300.0
2015-03-06 14:40:00,45.89,45.89,45.81,45.83,28200.0,42.4953,42.4953,42.4212,42.4397,28200.0
2015-03-06 14:45:00,45.83,45.9,45.82,45.86,35500.0,42.4397,42.5046,42.4305,42.4675,35500.0
2015-03-06 14:50:00,45.87,45.88,45.82,45.82,30000.0,42.4768,42.486,42.4305,42.4305,30000.0
2015-03-06 14:55:00,45.82,45.84,45.72,45.72,38000.0,42.4305,42.449,42.3379,42.3379,38000.0
2015-03-06 15:00:00,45.72,45.9,45.71,45.86,55500.0,42.3379,42.5046,42.3286,42.4675,55500.0
2015-03-06 15:05:00,45.87,45.92,45.85,45.9,31700.0,42.4768,42.5231,42.4583,42.5046,31700.0
2015-03-06 15:10:00,45.89,45.9,45.82,45.84,43700.0,42.4953,42.5046,42.4305,42.449,43700.0
2015-03-06 15:15:00,45.85,45.92,45.84,45.89,33900.0,42.4583,42.5231,42.449,42.4953,33900.0
2015-03-06 15:20:00,45.9,45.92,45.85,45.92,40500.0,42.5046,42.5231,42.4583,42.5231,40500.0
2015-03-06 15:25:00,45.92,45.93,45.84,45.9,38800.0,42.5231,42.5323,42.449,42.5046,38800.0
2015-03-06 15:30:00,45.9,45.9,45.78,45.8,54500.0,42.5046,42.5046,42.3934,42.412,54500.0
2015-03-06 15:35:00,45.8,45.85,45.77,45.77,103400.0,42.412,42.4583,42.3842,42.3842,103400.0
2015-03-06 15:40:00,45.77,45.79,45.67,45.74,91900.0,42.3842,42.4027,42.2916,42.3564,91900.0
2015-03-06 15:45:00,45.74,45.78,45.67,45.77,123800.0,42.3564,42.3934,42.2916,42.3842,123800.0
2015-03-06 15:50:00,45.77,45.81,45.75,45.76,69500.0,42.3842,42.4212,42.3657,42.3749,69500.0
2015-03-06 15:55:00,45.76,45.81,45.71,45.77,350100.0,42.3749,42.4212,42.3286,42.3842,350100.0
2015-03-09 09:30:00,45.87,46.14,45.85,46.14,60200.0,42.4768,42.7268,42.4583,42.7268,60200.0
2015-03-09 09:35:00,46.12,46.15,46.01,46.11,49300.0,42.7083,42.7361,42.6064,42.699,49300.0
2015-03-09 09:40:00,46.09,46.09,45.89,45.89,14600.0,42.6805,42.6805,42.4953,42.4953,14600.0
2015-03-09 09:45:00,45.9,45.94,45.88,45.91,19400.0,42.5046,42.5416,42.486,42.5138,19400.0
2015-03-09 09:50:00,45.91,45.93,45.79,45.83,24900.0,42.5138,42.5323,42.4027,42.4397,24900.0
2015-03-09 09:55:00,45.83,45.96,45.83,45.91,23900.0,42.4397,42.5601,42.4397,42.5138,23900.0
2015-03-09 10:00:00,45.91,45.95,45.9,45.95,14300.0,42.5138,42.5509,42.5046,42.5509,14300.0
2015-03-09 10:05:00,45.96,45.98,45.88,45.89,12900.0,42.5601,42.5787,42.486,42.4953,12900.0
2015-03-09 10:10:00,45.88,45.91,45.79,45.79,18200.0,42.486,42.5138,42.4027,42.4027,18200.0
2015-03-09 10:15:00,45.8,45.81,45.62,45.63,49500.0,42.412,42.4212,42.2453,42.2545,49500.0
2015-03-09 10:20:00,45.64,45.65,45.58,45.6,66800.0,42.2638,42.2731,42.2082,42.2268,66800.0
2015-03-09 10:25:00,45.6,45.62,45.54,45.57,17200.0,42.2268,42.2453,42.1712,42.199,17200.0
2015-03-09 10:30:00,45.57,45.62,45.56,45.57,10700.0,42.199,42.2453,42.1897,42.199,10700.0
2015-03-09 10:35:00,45.58,45.59,45.51,45.53,13300.0,42.2082,42.2175,42.1434,42.1619,13300.0
2015-03-09 10:40:00,45.52,45.56,45.5,45.52,8800.0,42.1527,42.1897,42.1342,42.1527,8800.0
2015-03-09 10:45:00,45.51,45.58,45.51,45.57,21000.0,42.1434,42.2082,42.1434,42.199,21000.0
2015-03-09 10:50:00,45.57,45.59,45.53,45.56,23500.0,42.199,42.2175,42.1619,42.1897,23500.0
2015-03-09 10:55:00,45.56,45.57,45.5,45.51,12200.0,42.1897,42.199,42.1342,42.1434,12200.0
2015-03-09 11:00:00,45.51,45.55,45.48,45.55,19700.0,42.1434,42.1805,42.1156,42.1805,19700.0
2015-03-09 11:05:00,45.56,45.68,45.56,45.66,17900.0,42.1897,42.3008,42.1897,42.2823,17900.0
2015-03-09 11:10:00,45.66,45.74,45.66,45.7,22000.0,42.2823,42.3564,42.2823,42.3194,22000.0
2015-03-09 11:15:00,45.7,45.79,45.69,45.74,20700.0,42.3194,42.4027,42.3101,42.3564,20700.0
2015-03-09 11:20:00,45.74,45.78,45.71,45.77,10200.0,42.3564,42.3934,42.3286,42.3842,10200.0
2015-03-09 11:25:00,45.77,45.83,45.77,45.81,19200.0,42.3842,42.4397,42.3842,42.4212,19200.0
2015-03-09 11:30:00,45.8,45.91,45.8,45.89,26700.0,42.412,42.5138,42.412,42.4953,26700.0
2015-03-09 11:35:00,45.9,45.94,45.88,45.91,15300.0,42.5046,42.5416,42.486,42.5138,15300.0
2015-03-09 11:40:00,45.89,45.96,45.89,45.95,8000.0,42.4953,42.5601,42.4953,42.5509,8000.0
2015-03-09 11:45:00,45.95,45.95,45.83,45.83,14600.0,42.5509,42.5509,42.4397,42.4397,14600.0
2015-03-09 11:50:00,45.83,45.85,45.76,45.77,9000.0,42.4397,42.4583,42.3749,42.3842,9000.0
2015-03-09 11:55:00,45.77,45.82,45.76,45.82,7100.0,42.3842,42.4305,42.3749,42.4305,7100.0
2015-03-09 12:00:00,45.81,45.82,45.75,45.78,11000.0,42.4212,42.4305,42.3657,42.3934,11000.0
2015-03-09 12:05:00,45.78,45.85,45.77,45.82,9500.0,42.3934,42.4583,42.3842,42.4305,9500.0
2015-03-09 12:10:00,45.82,45.85,45.8,45.8,7200.0,42.4305,42.4583,42.412,42.412,7200.0
2015-03-09 12:15:00,45.79,46.4,45.77,46.26,331100.0,42.4027,42.9676,42.3842,42.8379,331100.0
2015-03-09 12:20:00,46.25,46.96,46.25,46.63,535500.0,42.8287,43.4862,42.8287,43.1806,535500.0
2015-03-09 12:25:00,46.6,46.64,46.17,46.21,344600.0,43.1528,43.1898,42.7546,42.7916,344600.0
2015-03-09 12:30:00,46.2,46.23,46.12,46.19,77000.0,42.7824,42.8102,42.7083,42.7731,77000.0
2015-03-09 12:35:00,46.18,46.23,46.08,46.23,69800.0,42.7639,42.8102,42.6713,42.8102,69800.0
2015-03-09 12:40:00,46.23,46.33,46.19,46.33,64600.0,42.8102,42.9028,42.7731,42.9028,64600.0
2015-03-09 12:45:00,46.32,46.43,46.28,46.32,41900.0,42.8935,42.9954,42.8565,42.8935,41900.0
2015-03-09 12:50:00,46.32,46.4,46.32,46.35,26100.0,42.8935,42.9676,42.8935,42.9213,26100.0
2015-03-09 12:55:00,46.34,46.43,46.34,46.39,37900.0,42.912,42.9954,42.912,42.9583,37900.0
2015-03-09 13:00:00,46.38,46.4,46.31,46.32,18400.0,42.9491,42.9676,42.8842,42.8935,18400.0
2015-03-09 13:05:00,46.32,46.34,46.26,46.3,18500.0,42.8935,42.912,42.8379,42.875,18500.0
2015-03-09 13:10:00,46.3,46.3,46.23,46.24,11200.0,42.875,42.875,42.8102,42.8194,11200.0
2015-03-09 13:15:00,46.24,46.25,46.17,46.2,28900.0,42.8194,42.8287,42.7546,42.7824,28900.0
2015-03-09 13:20:00,46.19,46.26,46.19,46.22,12700.0,42.7731,42.8379,42.7731,42.8009,12700.0
2015-03-09 13:25:00,46.23,46.28,46.18,46.28,13400.0,42.8102,42.8565,42.7639,42.8565,13400.0
2015-03-09 13:30:00,46.28,46.34,46.28,46.32,13700.0,42.8565,42.912,42.8565,42.8935,13700.0
2015-03-09 13:35:00,46.32,46.33,46.27,46.32,11800.0,42.8935,42.9028,42.8472,42.8935,11800.0
2015-03-09 13:40:00,46.32,46.38,46.32,46.34,11100.0,42.8935,42.9491,42.8935,42.912,11100.0
2015-03-09 13:45:00,46.35,46.36,46.32,46.35,7500.0,42.9213,42.9305,42.8935,42.9213,7500.0
2015-03-09 13:50:00,46.36,46.36,46.32,46.34,21000.0,42.9305,42.9305,42.8935,42.912,21000.0
2015-03-09 13:55:00,46.35,46.35,46.32,46.33,13900.0,42.9213,42.9213,42.8935,42.9028,13900.0
2015-03-09 14:00:00,46.34,46.34,46.27,46.3,26100.0,42.912,42.912,42.8472,42.875,26100.0
2015-03-09 14:05:00,46.29,46.34,46.29,46.33,14300.0,42.8657,42.912,42.8657,42.9028,14300.0
2015-03-09 14:10:00,46.32,46.33,46.27,46.27,9400.0,42.8935,42.9028,42.8472,42.8472,9400.0
2015-03-09 14:15:00,46.27,46.28,46.17,46.18,38400.0,42.8472,42.8565,42.7546,42.7639,38400.0
2015-03-09 14:20:00,46.17,46.22,46.16,46.21,31800.0,42.7546,42.8009,42.7453,42.7916,31800.0
2015-03-09 14:25:00,46.2,46.22,46.18,46.19,25900.0,42.7824,42.8009,42.7639,42.7731,25900.0
2015-03-09 14:30:00,46.2,46.2,46.13,46.15,29700.0,42.7824,42.7824,42.7176,42.7361,29700.0
2015-03-09 14:35:00,46.16,46.17,46.12,46.17,25100.0,42.7453,42.7546,42.7083,42.7546,25100.0
2015-03-09 14:40:00,46.17,46.17,46.09,46.12,40800.0,42.7546,42.7546,42.6805,42.7083,40800.0
2015-03-09 14:45:00,46.12,46.19,46.12,46.16,26100.0,42.7083,42.7731,42.7083,42.7453,26100.0
2015-03-09 14:50:00,46.16,46.2,46.15,46.16,19600.0,42.7453,42.7824,42.7361,42.7453,19600.0
2015-03-09 14:55:00,46.17,46.19,46.12,46.13,20800.0,42.7546,42.7731,42.7083,42.7176,20800.0
2015-03-09 15:00:00,46.14,46.17,46.13,46.16,32600.0,42.7268,42.7546,42.7176,42.7453,32600.0
2015-03-09 15:05:00,46.18,46.18,46.11,46.15,29500.0,42.7639,42.7639,42.699,42.7361,29500.0
2015-03-09 15:10:00,46.16,46.21,46.14,46.17,38700.0,42.7453,42.7916,42.7268,42.7546,38700.0
2015-03-09 15:15:00,46.17,46.18,46.13,46.14,16100.0,42.7546,42.7639,42.7176,42.7268,16100.0
2015-03-09 15:20:00,46.14,46.18,46.14,46.15,29200.0,42.7268,42.7639,42.7268,42.7361,29200.0
2015-03-09 15:25:00,46.16,46.22,46.15,46.21,49600.0,42.7453,42.8009,42.7361,42.7916,49600.0
2015-03-09 15:30:00,46.22,46.31,46.22,46.3,25700.0,42.8009,42.8842,42.8009,42.875,25700.0
2015-03-09 15:35:00,46.31,46.31,46.22,46.23,36300.0,42.8842,42.8842,42.8009,42.8102,36300.0
2015-03-09 15:40:00,46.23,46.27,46.22,46.25,54600.0,42.8102,42.8472,42.8009,42.8287,54600.0
2015-03-09 15:45:00,46.25,46.34,46.24,46.34,58600.0,42.8287,42.912,42.8194,42.912,58600.0
2015-03-09 15:50:00,46.34,46.36,46.29,46.3,102100.0,42.912,42.9305,42.8657,42.875,102100.0
2015-03-09 15:55:00,46.31,46.32,46.27,46.27,122800.0,42.8842,42.8935,42.8472,42.8472,122800.0
2015-03-10 09:30:00,46.13,46.19,45.79,46.01,82800.0,42.7176,42.7731,42.4027,42.6064,82800.0
2015-03-10 09:35:00,46.04,46.08,45.91,45.96,37900.0,42.6342,42.6713,42.5138,42.5601,37900.0
2015-03-10 09:40:00,46.0,46.07,45.89,45.89,28700.0,42.5972,42.662,42.4953,42.4953,28700.0
2015-03-10 09:45:00,45.9,46.05,45.85,45.95,17100.0,42.5046,42.6435,42.4583,42.5509,17100.0
2015-03-10 09:50:00,45.94,46.12,45.92,46.12,14500.0,42.5416,42.7083,42.5231,42.7083,14500.0
2015-03-10 09:55:00,46.13,46.13,46.05,46.11,7000.0,42.7176,42.7176,42.6435,42.699,7000.0
2015-03-10 10:00:00,46.11,46.16,46.08,46.15,14200.0,42.699,42.7453,42.6713,42.7361,14200.0
2015-03-10 10:05:00,46.15,46.26,46.12,46.19,27500.0,42.7361,42.8379,42.7083,42.7731,27500.0
2015-03-10 10:10:00,46.18,46.22,46.13,46.18,18200.0,42.7639,42.8009,42.7176,42.7639,18200.0
2015-03-10 10:15:00,46.18,46.18,46.07,46.12,26400.0,42.7639,42.7639,42.662,42.7083,26400.0
2015-03-10 10:20:00,46.12,46.16,46.1,46.12,15300.0,42.7083,42.7453,42.6898,42.7083,15300.0
2015-03-10 10:25:00,46.11,46.2,46.07,46.18,26800.0,42.699,42.7824,42.662,42.7639,26800.0
2015-03-10 10:30:00,46.17,46.2,46.13,46.15,26500.0,42.7546,42.7824,42.7176,42.7361,26500.0
2015-03-10 10:35:00,46.15,46.18,46.05,46.06,40800.0,42.7361,42.7639,42.6435,42.6527,40800.0
2015-03-10 10:40:00,46.05,46.09,46.02,46.03,18600.0,42.6435,42.6805,42.6157,42.625,18600.0
2015-03-10 10:45:00,46.03,46.07,46.03,46.03,24900.0,42.625,42.662,42.625,42.625,24900.0
2015-03-10 10:50:00,46.04,46.18,46.04,46.17,39800.0,42.6342,42.7639,42.6342,42.7546,39800.0
2015-03-10 10:55:00,46.18,46.23,46.07,46.07,25100.0,42.7639,42.8102,42.662,42.662,25100.0
2015-03-10 11:00:00,46.07,46.15,46.07,46.15,9300.0,42.662,42.7361,42.662,42.7361,9300.0
2015-03-10 11:05:00,46.14,46.14,46.1,46.1,5300.0,42.7268,42.7268,42.6898,42.6898,5300.0
2015-03-10 11:10:00,46.11,46.14,46.07,46.12,9800.0,42.699,42.7268,42.662,42.7083,9800.0
2015-03-10 11:15:00,46.13,46.18,46.13,46.18,6100.0,42.7176,42.7639,42.7176,42.7639,6100.0
2015-03-10 11:20:00,46.19,46.24,46.18,46.24,18900.0,42.7731,42.8194,42.7639,42.8194,18900.0
2015-03-10 11:25:00,46.25,46.28,46.24,46.26,41200.0,42.8287,42.8565,42.8194,42.8379,41200.0
2015-03-10 11:30:00,46.26,46.27,46.14,46.15,39100.0,42.8379,42.8472,42.7268,42.7361,39100.0
2015-03-10 11:35:00,46.16,46.22,46.16,46.19,11600.0,42.7453,42.8009,42.7453,42.7731,11600.0
2015-03-10 11:40:00,46.2,46.23,46.18,46.22,7400.0,42.7824,42.8102,42.7639,42.8009,7400.0
2015-03-10 11:45:00,46.21,46.21,46.16,46.16,18900.0,42.7916,42.7916,42.7453,42.7453,18900.0
2015-03-10 11:50:00,46.15,46.17,46.08,46.08,14500.0,42.7361,42.7546,42.6713,42.6713,14500.0
2015-03-10 11:55:00,46.08,46.1,45.97,45.97,56000.0,42.6713,42.6898,42.5694,42.5694,56000.0
2015-03-10 12:00:00,45.97,45.97,45.9,45.91,19500.0,42.5694,42.5694,42.5046,42.5138,19500.0
2015-03-10 12:05:00,45.91,45.93,45.87,45.93,7500.0,42.5138,42.5323,42.4768,42.5323,7500.0
2015-03-10 12:10:00,45.94,45.98,45.93,45.94,8600.0,42.5416,42.5787,42.5323,42.5416,8600.0
2015-03-10 12:15:00,45.94,45.95,45.85,45.89,10400.0,42.5416,42.5509,42.4583,42.4953,10400.0
2015-03-10 12:20:00,45.87,45.87,45.76,45.78,9800.0,42.4768,42.4768,42.3749,42.3934,9800.0
2015-03-10 12:25:00,45.78,45.83,45.77,45.8,9000.0,42.3934,42.4397,42.3842,42.412,9000.0
2015-03-10 12:30:00,45.8,45.81,45.76,45.78,12200.0,42.412,42.4212,42.3749,42.3934,12200.0
2015-03-10 12:35:00,45.79,45.86,45.78,45.86,3200.0,42.4027,42.4675,42.3934,42.4675,3200.0
2015-03-10 12:40:00,45.86,45.93,45.86,45.91,19600.0,42.4675,42.5323,42.4675,42.5138,19600.0
2015-03-10 12:45:00,45.92,45.92,45.84,45.88,8600.0,42.5231,42.5231,42.449,42.486,8600.0
2015-03-10 12:50:00,45.87,45.88,45.85,45.85,5400.0,42.4768,42.486,42.4583,42.4583,5400.0
2015-03-10 12:55:00,45.85,45.88,45.84,45.86,4600.0,42.4583,42.486,42.449,42.4675,4600.0
2015-03-10 13:00:00,45.84,45.88,45.84,45.87,5900.0,42.449,42.486,42.449,42.4768,5900.0
2015-03-10 13:05:00,45.87,45.89,45.86,45.86,3900.0,42.4768,42.4953,42.4675,42.4675,3900.0
2015-03-10 13:10:00,45.85,45.87,45.8,45.8,20600.0,42.4583,42.4768,42.412,42.412,20600.0
2015-03-10 13:15:00,45.8,45.94,45.8,45.94,31700.0,42.412,42.5416,42.412,42.5416,31700.0
2015-03-10 13:20:00,45.94,46.06,45.94,45.98,44000.0,42.5416,42.6527,42.5416,42.5787,44000.0
2015-03-10 13:25:00,45.99,46.02,45.97,45.98,14100.0,42.5879,42.6157,42.5694,42.5787,14100.0
2015-03-10 13:30:00,45.96,45.99,45.96,45.96,11900.0,42.5601,42.5879,42.5601,42.5601,11900.0
2015-03-10 13:35:00,45.95,45.95,45.88,45.88,9300.0,42.5509,42.5509,42.486,42.486,9300.0
2015-03-10 13:40:00,45.88,45.9,45.87,45.9,9300.0,42.486,42.5046,42.4768,42.5046,9300.0
2015-03-10 13:45:00,45.89,45.9,45.85,45.89,14000.0,42.4953,42.5046,42.4583,42.4953,14000.0
2015-03-10 13:50:00,45.88,45.95,45.86,45.92,16300.0,42.486,42.5509,42.4675,42.5231,16300.0
2015-03-10 13:55:00,45.93,45.95,45.91,45.94,5900.0,42.5323,42.5509,42.5138,42.5416,5900.0
2015-03-10 14:00:00,45.94,46.0,45.91,45.99,12100.0,42.5416,42.5972,42.5138,42.5879,12100.0
2015-03-10 14:05:00,46.0,46.09,45.99,46.09,10900.0,42.5972,42.6805,42.5879,42.6805,10900.0
2015-03-10 14:10:00,46.08,46.11,45.91,45.93,27500.0,42.6713,42.699,42.5138,42.5323,27500.0
2015-03-10 14:15:00,45.93,45.97,45.9,45.95,14300.0,42.5323,42.5694,42.5046,42.5509,14300.0
2015-03-10 14:20:00,45.95,45.96,45.87,45.94,30900.0,42.5509,42.5601,42.4768,42.5416,30900.0
2015-03-10 14:25:00,45.92,45.96,45.92,45.95,13900.0,42.5231,42.5601,42.5231,42.5509,13900.0
2015-03-10 14:30:00,45.96,46.0,45.95,45.99,8100.0,42.5601,42.5972,42.5509,42.5879,8100.0
2015-03-10 14:35:00,45.98,46.0,45.93,45.94,8600.0,42.5787,42.5972,42.5323,42.5416,8600.0
2015-03-10 14:40:00,45.94,45.94,45.88,45.91,8700.0,42.5416,42.5416,42.486,42.5138,8700.0
2015-03-10 14:45:00,45.92,45.96,45.91,45.92,13300.0,42.5231,42.5601,42.5138,42.5231,13300.0
2015-03-10 14:50:00,45.93,45.93,45.86,45.86,8900.0,42.5323,42.5323,42.4675,42.4675,8900.0
2015-03-10 14:55:00,45.86,45.89,45.84,45.88,16000.0,42.4675,42.4953,42.449,42.486,16000.0
2015-03-10 15:00:00,45.88,45.97,45.86,45.9,18700.0,42.486,42.5694,42.4675,42.5046,18700.0
2015-03-10 15:05:00,45.9,45.92,45.87,45.9,10000.0,42.5046,42.5231,42.4768,42.5046,10000.0
2015-03-10 15:10:00,45.9,45.91,45.86,45.86,16800.0,42.5046,42.5138,42.4675,42.4675,16800.0
2015-03-10 15:15:00,45.86,45.94,45.86,45.92,12100.0,42.4675,42.5416,42.4675,42.5231,12100.0
2015-03-10 15:20:00,45.93,45.93,45.86,45.9,16500.0,42.5323,42.5323,42.4675,42.5046,16500.0
2015-03-10 15:25:00,45.89,45.9,45.81,45.83,18700.0,42.4953,42.5046,42.4212,42.4397,18700.0
2015-03-10 15:30:00,45.84,45.85,45.77,45.79,25600.0,42.449,42.4583,42.3842,42.4027,25600.0
2015-03-10 15:35:00,45.8,45.85,45.8,45.85,14300.0,42.412,42.4583,42.412,42.4583,14300.0
2015-03-10 15:40:00,45.84,45.91,45.83,45.89,36300.0,42.449,42.5138,42.4397,42.4953,36300.0
2015-03-10 15:45:00,45.89,45.9,45.83,45.88,50700.0,42.4953,42.5046,42.4397,42.486,50700.0
2015-03-10 15:50:00,45.87,45.87,45.8,45.81,39600.0,42.4768,42.4768,42.412,42.4212,39600.0
2015-03-10 15:55:00,45.81,45.81,45.68,45.71,175100.0,42.4212,42.4212,42.3008,42.3286,175100.0
2015-03-11 09:30:00,45.88,45.95,45.76,45.78,52900.0,42.486,42.5509,42.3749,42.3934,52900.0
2015-03-11 09:35:00,45.76,45.93,45.74,45.9,16200.0,42.3749,42.5323,42.3564,42.5046,16200.0
2015-03-11 09:40:00,45.87,46.0,45.82,45.98,7400.0,42.4768,42.5972,42.4305,42.5787,7400.0
2015-03-11 09:45:00,45.98,46.1,45.98,46.04,13600.0,42.5787,42.6898,42.5787,42.6342,13600.0
2015-03-11 09:50:00,46.04,46.19,46.01,46.09,24100.0,42.6342,42.7731,42.6064,42.6805,24100.0
2015-03-11 09:55:00,46.09,46.18,46.07,46.07,11800.0,42.6805,42.7639,42.662,42.662,11800.0
2015-03-11 10:00:00,46.1,46.13,45.99,46.01,9600.0,42.6898,42.7176,42.5879,42.6064,9600.0
2015-03-11 10:05:00,45.99,46.03,45.97,46.0,5400.0,42.5879,42.625,42.5694,42.5972,5400.0
2015-03-11 10:10:00,46.0,46.01,45.89,45.91,15200.0,42.5972,42.6064,42.4953,42.5138,15200.0
2015-03-11 10:15:00,45.92,45.93,45.82,45.85,15500.0,42.5231,42.5323,42.4305,42.4583,15500.0
2015-03-11 10:20:00,45.85,45.88,45.84,45.88,6000.0,42.4583,42.486,42.449,42.486,6000.0
2015-03-11 10:25:00,45.89,45.91,45.86,45.89,9800.0,42.4953,42.5138,42.4675,42.4953,9800.0
2015-03-11 10:30:00,45.89,45.94,45.76,45.77,21500.0,42.4953,42.5416,42.3749,42.3842,21500.0
2015-03-11 10:35:00,45.78,45.8,45.75,45.78,8600.0,42.3934,42.412,42.3657,42.3934,8600.0
2015-03-11 10:40:00,45.76,45.8,45.75,45.76,4700.0,42.3749,42.412,42.3657,42.3749,4700.0
2015-03-11 10:45:00,45.78,45.79,45.73,45.77,7900.0,42.3934,42.4027,42.3471,42.3842,7900.0
2015-03-11 10:50:00,45.77,45.8,45.75,45.8,11000.0,42.3842,42.412,42.3657,42.412,11000.0
2015-03-11 10:55:00,45.8,45.83,45.79,45.81,15200.0,42.412,42.4397,42.4027,42.4212,15200.0
2015-03-11 11:00:00,45.81,45.85,45.8,45.83,10500.0,42.4212,42.4583,42.412,42.4397,10500.0
2015-03-11 11:05:00,45.83,45.88,45.8,45.87,18400.0,42.4397,42.486,42.412,42.4768,18400.0
2015-03-11 11:10:00,45.88,45.95,45.87,45.94,17200.0,42.486,42.5509,42.4768,42.5416,17200.0
2015-03-11 11:15:00,45.94,46.03,45.94,46.03,36900.0,42.5416,42.625,42.5416,42.625,36900.0
2015-03-11 11:20:00,46.03,46.06,46.0,46.03,28800.0,42.625,42.6527,42.5972,42.625,28800.0
2015-03-11 11:25:00,46.01,46.07,46.01,46.07,13400.0,42.6064,42.662,42.6064,42.662,13400.0
2015-03-11 11:30:00,46.06,46.08,46.0,46.0,8800.0,42.6527,42.6713,42.5972,42.5972,8800.0
2015-03-11 11:35:00,46.01,46.01,45.93,45.93,8000.0,42.6064,42.6064,42.5323,42.5323,8000.0
2015-03-11 11:40:00,45.92,45.96,45.9,45.96,6200.0,42.5231,42.5601,42.5046,42.5601,6200.0
2015-03-11 11:45:00,45.97,45.98,45.94,45.98,4900.0,42.5694,42.5787,42.5416,42.5787,4900.0
2015-03-11 11:50:00,45.99,46.0,45.92,45.95,12100.0,42.5879,42.5972,42.5231,42.5509,12100.0
2015-03-11 11:55:00,45.95,45.96,45.91,45.93,15500.0,42.5509,42.5601,42.5138,42.5323,15500.0
2015-03-11 12:00:00,45.93,45.95,45.9,45.9,20600.0,42.5323,42.5509,42.5046,42.5046,20600.0
2015-03-11 12:05:00,45.9,45.91,45.82,45.84,8600.0,42.5046,42.5138,42.4305,42.449,8600.0
2015-03-11 12:10:00,45.84,45.85,45.81,45.85,3000.0,42.449,42.4583,42.4212,42.4583,3000.0
2015-03-11 12:15:00,45.83,45.9,45.83,45.9,3100.0,42.4397,42.5046,42.4397,42.5046,3100.0
2015-03-11 12:20:00,45.9,45.9,45.83,45.83,5500.0,42.5046,42.5046,42.4397,42.4397,5500.0
2015-03-11 12:25:00,45.82,45.82,45.8,45.82,7100.0,42.4305,42.4305,42.412,42.4305,7100.0
2015-03-11 12:30:00,45.82,45.84,45.8,45.83,9700.0,42.4305,42.449,42.412,42.4397,9700.0
2015-03-11 12:35:00,45.81,45.88,45.81,45.86,4800.0,42.4212,42.486,42.4212,42.4675,4800.0
2015-03-11 12:40:00,45.88,46.02,45.82,46.0,78900.0,42.486,42.6157,42.4305,42.5972,78900.0
2015-03-11 12:45:00,45.98,46.26,45.98,46.13,185500.0,42.5787,42.8379,42.5787,42.7176,185500.0
2015-03-11 12:50:00,46.14,46.36,46.11,46.31,93000.0,42.7268,42.9305,42.699,42.8842,93000.0
2015-03-11 12:55:00,46.3,46.55,46.25,46.33,165200.0,42.875,43.1065,42.8287,42.9028,165200.0
2015-03-11 13:00:00,46.34,46.41,46.26,46.4,78600.0,42.912,42.9768,42.8379,42.9676,78600.0
2015-03-11 13:05:00,46.4,46.56,46.28,46.28,119100.0,42.9676,43.1157,42.8565,42.8565,119100.0
2015-03-11 13:10:00,46.27,46.38,46.2,46.24,72100.0,42.8472,42.9491,42.7824,42.8194,72100.0
2015-03-11 13:15:00,46.24,46.25,46.15,46.23,39400.0,42.8194,42.8287,42.7361,42.8102,39400.0
2015-03-11 13:20:00,46.23,46.25,46.13,46.15,82600.0,42.8102,42.8287,42.7176,42.7361,82600.0
2015-03-11 13:25:00,46.15,46.15,46.0,46.04,30900.0,42.7361,42.7361,42.5972,42.6342,30900.0
2015-03-11 13:30:00,46.05,46.09,45.99,46.04,24000.0,42.6435,42.6805,42.5879,42.6342,24000.0
2015-03-11 13:35:00,46.04,46.19,46.04,46.18,33700.0,42.6342,42.7731,42.6342,42.7639,33700.0
2015-03-11 13:40:00,46.16,46.22,46.14,46.16,28200.0,42.7453,42.8009,42.7268,42.7453,28200.0
2015-03-11 13:45:00,46.15,46.24,46.09,46.09,51200.0,42.7361,42.8194,42.6805,42.6805,51200.0
2015-03-11 13:50:00,46.11,46.13,46.08,46.13,8300.0,42.699,42.7176,42.6713,42.7176,8300.0
2015-03-11 13:55:00,46.13,46.16,46.11,46.11,16700.0,42.7176,42.7453,42.699,42.699,16700.0
2015-03-11 14:00:00,46.12,46.12,46.07,46.07,6700.0,42.7083,42.7083,42.662,42.662,6700.0
2015-03-11 14:05:00,46.08,46.12,46.06,46.12,14900.0,42.6713,42.7083,42.6527,42.7083,14900.0
2015-03-11 14:10:00,46.11,46.17,46.11,46.17,8300.0,42.699,42.7546,42.699,42.7546,8300.0
2015-03-11 14:15:00,46.16,46.23,46.11,46.12,23200.0,42.7453,42.8102,42.699,42.7083,23200.0
2015-03-11 14:20:00,46.11,46.18,46.1,46.11,16300.0,42.699,42.7639,42.6898,42.699,16300.0
2015-03-11 14:25:00,46.11,46.15,46.1,46.15,20000.0,42.699,42.7361,42.6898,42.7361,20000.0
2015-03-11 14:30:00,46.15,46.25,46.15,46.2,48500.0,42.7361,42.8287,42.7361,42.7824,48500.0
2015-03-11 14:35:00,46.19,46.25,46.18,46.25,26000.0,42.7731,42.8287,42.7639,42.8287,26000.0
2015-03-11 14:40:00,46.25,46.25,46.17,46.24,26200.0,42.8287,42.8287,42.7546,42.8194,26200.0
2015-03-11 14:45:00,46.25,46.42,46.22,46.33,220800.0,42.8287,42.9861,42.8009,42.9028,220800.0
2015-03-11 14:50:00,46.34,46.41,46.31,46.41,24900.0,42.912,42.9768,42.8842,42.9768,24900.0
2015-03-11 14:55:00,46.41,46.58,46.4,46.49,100400.0,42.9768,43.1343,42.9676,43.0509,100400.0
2015-03-11 15:00:00,46.48,46.48,46.34,46.39,35700.0,43.0417,43.0417,42.912,42.9583,35700.0
2015-03-11 15:05:00,46.38,46.41,46.28,46.28,26900.0,42.9491,42.9768,42.8565,42.8565,26900.0
2015-03-11 15:10:00,46.28,46.32,46.15,46.23,56900.0,42.8565,42.8935,42.7361,42.8102,56900.0
2015-03-11 15:15:00,46.23,46.26,46.19,46.21,48800.0,42.8102,42.8379,42.7731,42.7916,48800.0
2015-03-11 15:20:00,46.21,46.24,46.15,46.16,28900.0,42.7916,42.8194,42.7361,42.7453,28900.0
2015-03-11 15:25:00,46.17,46.22,46.11,46.12,24200.0,42.7546,42.8009,42.699,42.7083,24200.0
2015-03-11 15:30:00,46.12,46.14,46.01,46.08,64400.0,42.7083,42.7268,42.6064,42.6713,64400.0
2015-03-11 15:35:00,46.08,46.09,46.01,46.05,49700.0,42.6713,42.6805,42.6064,42.6435,49700.0
2015-03-11 15:40:00,46.05,46.05,45.96,45.99,105900.0,42.6435,42.6435,42.5601,42.5879,105900.0
2015-03-11 15:45:00,46.0,46.02,45.94,46.0,109000.0,42.5972,42.6157,42.5416,42.5972,109000.0
2015-03-11 15:50:00,45.99,46.04,45.98,46.0,65700.0,42.5879,42.6342,42.5787,42.5972,65700.0
2015-03-11 15:55:00,46.0,46.05,46.0,46.03,135700.0,42.5972,42.6435,42.5972,42.625,135700.0
2015-03-12 09:30:00,46.31,46.4,46.28,46.34,28700.0,42.8842,42.9676,42.8565,42.912,28700.0
2015-03-12 09:35:00,46.33,46.38,46.18,46.21,27600.0,42.9028,42.9491,42.7639,42.7916,27600.0
2015-03-12 09:40:00,46.21,46.25,46.15,46.24,20400.0,42.7916,42.8287,42.7361,42.8194,20400.0
2015-03-12 09:45:00,46.24,46.3,46.22,46.28,18100.0,42.8194,42.875,42.8009,42.8565,18100.0
2015-03-12 09:50:00,46.27,46.3,46.25,46.28,5100.0,42.8472,42.875,42.8287,42.8565,5100.0
2015-03-12 09:55:00,46.28,46.39,46.28,46.33,8000.0,42.8565,42.9583,42.8565,42.9028,8000.0
2015-03-12 10:00:00,46.34,46.38,46.18,46.18,15900.0,42.912,42.9491,42.7639,42.7639,15900.0
2015-03-12 10:05:00,46.19,46.25,46.14,46.18,9900.0,42.7731,42.8287,42.7268,42.7639,9900.0
2015-03-12 10:10:00,46.19,46.2,46.16,46.18,8700.0,42.7731,42.7824,42.7453,42.7639,8700.0
2015-03-12 10:15:00,46.19,46.21,46.17,46.2,8600.0,42.7731,42.7916,42.7546,42.7824,8600.0
2015-03-12 10:20:00,46.2,46.3,46.2,46.3,9900.0,42.7824,42.875,42.7824,42.875,9900.0
2015-03-12 10:25:00,46.31,46.39,46.31,46.39,22900.0,42.8842,42.9583,42.8842,42.9583,22900.0
2015-03-12 10:30:00,46.39,46.42,46.37,46.4,18200.0,42.9583,42.9861,42.9398,42.9676,18200.0
2015-03-12 10:35:00,46.41,46.41,46.35,46.36,12400.0,42.9768,42.9768,42.9213,42.9305,12400.0
2015-03-12 10:40:00,46.36,46.42,46.34,46.39,14700.0,42.9305,42.9861,42.912,42.9583,14700.0
2015-03-12 10:45:00,46.41,46.46,46.32,46.43,13800.0,42.9768,43.0231,42.8935,42.9954,13800.0
2015-03-12 10:50:00,46.44,46.48,46.41,46.48,28700.0,43.0046,43.0417,42.9768,43.0417,28700.0
2015-03-12 10:55:00,46.47,46.6,46.46,46.53,22200.0,43.0324,43.1528,43.0231,43.088,22200.0
2015-03-12 11:00:00,46.52,46.53,46.47,46.5,14000.0,43.0787,43.088,43.0324,43.0602,14000.0
2015-03-12 11:05:00,46.51,46.7,46.5,46.57,92000.0,43.0694,43.2454,43.0602,43.125,92000.0
2015-03-12 11:10:00,46.59,46.64,46.57,46.6,18500.0,43.1435,43.1898,43.125,43.1528,18500.0
2015-03-12 11:15:00,46.61,46.67,46.59,46.61,34600.0,43.162,43.2176,43.1435,43.162,34600.0
2015-03-12 11:20:00,46.62,46.67,46.6,46.67,91100.0,43.1713,43.2176,43.1528,43.2176,91100.0
2015-03-12 11:25:00,46.67,46.67,46.6,46.63,28600.0,43.2176,43.2176,43.1528,43.1806,28600.0
2015-03-12 11:30:00,46.65,46.67,46.62,46.64,14200.0,43.1991,43.2176,43.1713,43.1898,14200.0
2015-03-12 11:35:00,46.64,46.68,46.61,46.65,25600.0,43.1898,43.2269,43.162,43.1991,25600.0
2015-03-12 11:40:00,46.64,46.64,46.6,46.6,21000.0,43.1898,43.1898,43.1528,43.1528,21000.0
2015-03-12 11:45:00,46.61,46.7,46.61,46.68,33700.0,43.162,43.2454,43.162,43.2269,33700.0
2015-03-12 11:50:00,46.68,46.69,46.59,46.61,17600.0,43.2269,43.2361,43.1435,43.162,17600.0
2015-03-12 11:55:00,46.6,46.62,46.57,46.62,37200.0,43.1528,43.1713,43.125,43.1713,37200.0
2015-03-12 12:00:00,46.62,46.72,46.62,46.72,18000.0,43.1713,43.2639,43.1713,43.2639,18000.0
2015-03-12 12:05:00,46.7,46.7,46.56,46.58,16400.0,43.2454,43.2454,43.1157,43.1343,16400.0
2015-03-12 12:10:00,46.59,46.65,46.59,46.65,14300.0,43.1435,43.1991,43.1435,43.1991,14300.0
2015-03-12 12:15:00,46.66,46.7,46.65,46.67,13700.0,43.2083,43.2454,43.1991,43.2176,13700.0
2015-03-12 12:20:00,46.68,46.68,46.62,46.63,7200.0,43.2269,43.2269,43.1713,43.1806,7200.0
2015-03-12 12:25:00,46.63,46.66,46.62,46.64,17700.0,43.1806,43.2083,43.1713,43.1898,17700.0
2015-03-12 12:30:00,46.65,46.68,46.63,46.68,14200.0,43.1991,43.2269,43.1806,43.2269,14200.0
2015-03-12 12:35:00,46.68,46.68,46.63,46.64,8000.0,43.2269,43.2269,43.1806,43.1898,8000.0
2015-03-12 12:40:00,46.63,46.73,46.62,46.68,39200.0,43.1806,43.2732,43.1713,43.2269,39200.0
2015-03-12 12:45:00,46.68,46.68,46.6,46.62,40900.0,43.2269,43.2269,43.1528,43.1713,40900.0
2015-03-12 12:50:00,46.61,46.71,46.6,46.71,9900.0,43.162,43.2546,43.1528,43.2546,9900.0
2015-03-12 12:55:00,46.71,46.75,46.69,46.74,14300.0,43.2546,43.2917,43.2361,43.2824,14300.0
2015-03-12 13:00:00,46.74,46.78,46.67,46.69,12400.0,43.2824,43.3195,43.2176,43.2361,12400.0
2015-03-12 13:05:00,46.69,46.73,46.63,46.68,9600.0,43.2361,43.2732,43.1806,43.2269,9600.0
2015-03-12 13:10:00,46.68,46.71,46.63,46.65,5900.0,43.2269,43.2546,43.1806,43.1991,5900.0
2015-03-12 13:15:00,46.65,46.66,46.57,46.6,19500.0,43.1991,43.2083,43.125,43.1528,19500.0
2015-03-12 13:20:00,46.6,46.6,46.53,46.54,15100.0,43.1528,43.1528,43.088,43.0972,15100.0
2015-03-12 13:25:00,46.54,46.55,46.48,46.49,25400.0,43.0972,43.1065,43.0417,43.0509,25400.0
2015-03-12 13:30:00,46.5,46.51,46.43,46.49,24400.0,43.0602,43.0694,42.9954,43.0509,24400.0
2015-03-12 13:35:00,46.49,46.51,46.44,46.44,19600.0,43.0509,43.0694,43.0046,43.0046,19600.0
2015-03-12 13:40:00,46.44,46.51,46.42,46.51,26200.0,43.0046,43.0694,42.9861,43.0694,26200.0
2015-03-12 13:45:00,46.51,46.52,46.49,46.5,21700.0,43.0694,43.0787,43.0509,43.0602,21700.0
2015-03-12 13:50:00,46.5,46.52,46.49,46.52,26600.0,43.0602,43.0787,43.0509,43.0787,26600.0
2015-03-12 13:55:00,46.53,46.6,46.52,46.57,24400.0,43.088,43.1528,43.0787,43.125,24400.0
2015-03-12 14:00:00,46.57,46.63,46.55,46.63,22300.0,43.125,43.1806,43.1065,43.1806,22300.0
2015-03-12 14:05:00,46.63,46.63,46.61,46.63,6600.0,43.1806,43.1806,43.162,43.1806,6600.0
2015-03-12 14:10:00,46.63,46.68,46.63,46.65,8900.0,43.1806,43.2269,43.1806,43.1991,8900.0
2015-03-12 14:15:00,46.64,46.69,46.62,46.69,17500.0,43.1898,43.2361,43.1713,43.2361,17500.0
2015-03-12 14:20:00,46.7,46.73,46.69,46.69,12500.0,43.2454,43.2732,43.2361,43.2361,12500.0
2015-03-12 14:25:00,46.7,46.72,46.67,46.67,10100.0,43.2454,43.2639,43.2176,43.2176,10100.0
2015-03-12 14:30:00,46.67,46.7,46.65,46.69,32300.0,43.2176,43.2454,43.1991,43.2361,32300.0
2015-03-12 14:35:00,46.68,46.71,46.61,46.62,9200.0,43.2269,43.2546,43.162,43.1713,9200.0
2015-03-12 14:40:00,46.62,46.63,46.6,46.63,10800.0,43.1713,43.1806,43.1528,43.1806,10800.0
2015-03-12 14:45:00,46.63,46.66,46.6,46.65,19300.0,43.1806,43.2083,43.1528,43.1991,19300.0
2015-03-12 14:50:00,46.64,46.68,46.64,46.67,14400.0,43.1898,43.2269,43.1898,43.2176,14400.0
2015-03-12 14:55:00,46.68,46.72,46.67,46.69,10400.0,43.2269,43.2639,43.2176,43.2361,10400.0
2015-03-12 15:00:00,46.7,46.77,46.7,46.76,12700.0,43.2454,43.3102,43.2454,43.3009,12700.0
2015-03-12 15:05:00,46.75,46.8,46.75,46.8,8700.0,43.2917,43.338,43.2917,43.338,8700.0
2015-03-12 15:10:00,46.8,46.8,46.74,46.74,11200.0,43.338,43.338,43.2824,43.2824,11200.0
2015-03-12 15:15:00,46.74,46.74,46.7,46.72,18400.0,43.2824,43.2824,43.2454,43.2639,18400.0
2015-03-12 15:20:00,46.72,46.74,46.7,46.73,25300.0,43.2639,43.2824,43.2454,43.2732,25300.0
2015-03-12 15:25:00,46.74,46.74,46.67,46.73,40000.0,43.2824,43.2824,43.2176,43.2732,40000.0
2015-03-12 15:30:00,46.73,46.73,46.64,46.65,30600.0,43.2732,43.2732,43.1898,43.1991,30600.0
2015-03-12 15:35:00,46.64,46.73,46.62,46.72,39400.0,43.1898,43.2732,43.1713,43.2639,39400.0
2015-03-12 15:40:00,46.72,46.77,46.68,46.77,79200.0,43.2639,43.3102,43.2269,43.3102,79200.0
2015-03-12 15:45:00,46.77,46.82,46.76,46.8,71100.0,43.3102,43.3565,43.3009,43.338,71100.0
2015-03-12 15:50:00,46.8,46.83,46.79,46.83,34200.0,43.338,43.3658,43.3287,43.3658,34200.0
2015-03-12 15:55:00,46.82,46.87,46.82,46.84,206400.0,43.3565,43.4028,43.3565,43.375,206400.0
2015-03-13 09:30:00,46.86,46.86,46.56,46.72,29600.0,43.3936,43.3936,43.1157,43.2639,29600.0
2015-03-13 09:35:00,46.74,46.81,46.62,46.74,11800.0,43.2824,43.3473,43.1713,43.2824,11800.0
2015-03-13 09:40:00,46.73,46.79,46.68,46.77,14200.0,43.2732,43.3287,43.2269,43.3102,14200.0
2015-03-13 09:45:00,46.77,46.83,46.71,46.79,14200.0,43.3102,43.3658,43.2546,43.3287,14200.0
2015-03-13 09:50:00,46.79,46.84,46.65,46.71,14500.0,43.3287,43.375,43.1991,43.2546,14500.0
2015-03-13 09:55:00,46.71,46.71,46.57,46.57,4900.0,43.2546,43.2546,43.125,43.125,4900.0
2015-03-13 10:00:00,46.58,46.59,46.44,46.47,47000.0,43.1343,43.1435,43.0046,43.0324,47000.0
2015-03-13 10:05:00,46.46,46.46,46.37,46.43,14800.0,43.0231,43.0231,42.9398,42.9954,14800.0
2015-03-13 10:10:00,46.41,46.57,46.37,46.57,16500.0,42.9768,43.125,42.9398,43.125,16500.0
2015-03-13 10:15:00,46.57,46.57,46.47,46.5,25300.0,43.125,43.125,43.0324,43.0602,25300.0
2015-03-13 10:20:00,46.5,46.53,46.42,46.46,78700.0,43.0602,43.088,42.9861,43.0231,78700.0
2015-03-13 10:25:00,46.47,46.47,46.39,46.44,22700.0,43.0324,43.0324,42.9583,43.0046,22700.0
2015-03-13 10:30:00,46.44,46.46,46.36,46.38,21500.0,43.0046,43.0231,42.9305,42.9491,21500.0
2015-03-13 10:35:00,46.38,46.45,46.31,46.45,25700.0,42.9491,43.0139,42.8842,43.0139,25700.0
2015-03-13 10:40:00,46.46,46.48,46.39,46.4,16300.0,43.0231,43.0417,42.9583,42.9676,16300.0
2015-03-13 10:45:00,46.39,46.39,46.31,46.32,13900.0,42.9583,42.9583,42.8842,42.8935,13900.0
2015-03-13 10:50:00,46.32,46.32,46.22,46.23,37600.0,42.8935,42.8935,42.8009,42.8102,37600.0
2015-03-13 10:55:00,46.23,46.23,46.1,46.11,42400.0,42.8102,42.8102,42.6898,42.699,42400.0
2015-03-13 11:00:00,46.12,46.22,46.02,46.22,40700.0,42.7083,42.8009,42.6157,42.8009,40700.0
2015-03-13 11:05:00,46.23,46.25,46.19,46.25,20900.0,42.8102,42.8287,42.7731,42.8287,20900.0
2015-03-13 11:10:00,46.25,46.3,46.25,46.29,11000.0,42.8287,42.875,42.8287,42.8657,11000.0
2015-03-13 11:15:00,46.29,46.29,46.17,46.18,18300.0,42.8657,42.8657,42.7546,42.7639,18300.0
2015-03-13 11:20:00,46.16,46.18,46.12,46.13,24800.0,42.7453,42.7639,42.7083,42.7176,24800.0
2015-03-13 11:25:00,46.13,46.13,46.08,46.09,17900.0,42.7176,42.7176,42.6713,42.6805,17900.0
2015-03-13 11:30:00,46.08,46.1,46.05,46.09,14600.0,42.6713,42.6898,42.6435,42.6805,14600.0
2015-03-13 11:35:00,46.1,46.19,46.08,46.19,20300.0,42.6898,42.7731,42.6713,42.7731,20300.0
2015-03-13 11:40:00,46.2,46.25,46.2,46.23,14000.0,42.7824,42.8287,42.7824,42.8102,14000.0
2015-03-13 11:45:00,46.22,46.22,46.16,46.2,22300.0,42.8009,42.8009,42.7453,42.7824,22300.0
2015-03-13 11:50:00,46.21,46.25,46.19,46.24,24100.0,42.7916,42.8287,42.7731,42.8194,24100.0
2015-03-13 11:55:00,46.22,46.26,46.22,46.25,15300.0,42.8009,42.8379,42.8009,42.8287,15300.0
2015-03-13 12:00:00,46.24,46.26,46.19,46.22,14100.0,42.8194,42.8379,42.7731,42.8009,14100.0
2015-03-13 12:05:00,46.23,46.29,46.23,46.28,7500.0,42.8102,42.8657,42.8102,42.8565,7500.0
2015-03-13 12:10:00,46.28,46.32,46.27,46.31,10000.0,42.8565,42.8935,42.8472,42.8842,10000.0
2015-03-13 12:15:00,46.31,46.31,46.24,46.26,7300.0,42.8842,42.8842,42.8194,42.8379,7300.0
2015-03-13 12:20:00,46.26,46.31,46.23,46.3,7600.0,42.8379,42.8842,42.8102,42.875,7600.0
2015-03-13 12:25:00,46.3,46.3,46.26,46.27,8000.0,42.875,42.875,42.8379,42.8472,8000.0
2015-03-13 12:30:00,46.27,46.31,46.27,46.28,8300.0,42.8472,42.8842,42.8472,42.8565,8300.0
2015-03-13 12:35:00,46.28,46.33,46.28,46.31,6300.0,42.8565,42.9028,42.8565,42.8842,6300.0
2015-03-13 12:40:00,46.32,46.33,46.31,46.33,5900.0,42.8935,42.9028,42.8842,42.9028,5900.0
2015-03-13 12:45:00,46.34,46.34,46.26,46.28,11500.0,42.912,42.912,42.8379,42.8565,11500.0
2015-03-13 12:50:00,46.28,46.28,46.23,46.26,9900.0,42.8565,42.8565,42.8102,42.8379,9900.0
2015-03-13 12:55:00,46.26,46.33,46.26,46.32,11500.0,42.8379,42.9028,42.8379,42.8935,11500.0
2015-03-13 13:00:00,46.31,46.31,46.26,46.26,10400.0,42.8842,42.8842,42.8379,42.8379,10400.0
2015-03-13 13:05:00,46.26,46.3,46.26,46.28,9200.0,42.8379,42.875,42.8379,42.8565,9200.0
2015-03-13 13:10:00,46.29,46.29,46.22,46.28,6400.0,42.8657,42.8657,42.8009,42.8565,6400.0
2015-03-13 13:15:00,46.27,46.27,46.21,46.27,20000.0,42.8472,42.8472,42.7916,42.8472,20000.0
2015-03-13 13:20:00,46.27,46.27,46.19,46.2,8400.0,42.8472,42.8472,42.7731,42.7824,8400.0
2015-03-13 13:25:00,46.2,46.21,46.16,46.17,19300.0,42.7824,42.7916,42.7453,42.7546,19300.0
2015-03-13 13:30:00,46.17,46.21,46.16,46.2,10300.0,42.7546,42.7916,42.7453,42.7824,10300.0
2015-03-13 13:35:00,46.19,46.23,46.18,46.22,31900.0,42.7731,42.8102,42.7639,42.8009,31900.0
2015-03-13 13:40:00,46.22,46.24,46.1,46.11,77800.0,42.8009,42.8194,42.6898,42.699,77800.0
2015-03-13 13:45:00,46.11,46.2,46.09,46.19,18900.0,42.699,42.7824,42.6805,42.7731,18900.0
2015-03-13 13:50:00,46.18,46.2,46.18,46.19,5800.0,42.7639,42.7824,42.7639,42.7731,5800.0
2015-03-13 13:55:00,46.2,46.2,46.16,46.18,16000.0,42.7824,42.7824,42.7453,42.7639,16000.0
2015-03-13 14:00:00,46.17,46.17,46.13,46.14,10600.0,42.7546,42.7546,42.7176,42.7268,10600.0
2015-03-13 14:05:00,46.14,46.18,46.13,46.15,16700.0,42.7268,42.7639,42.7176,42.7361,16700.0
2015-03-13 14:10:00,46.14,46.19,46.13,46.19,16300.0,42.7268,42.7731,42.7176,42.7731,16300.0
2015-03-13 14:15:00,46.19,46.22,46.18,46.22,13200.0,42.7731,42.8009,42.7639,42.8009,13200.0
2015-03-13 14:20:00,46.21,46.21,46.14,46.17,15900.0,42.7916,42.7916,42.7268,42.7546,15900.0
2015-03-13 14:25:00,46.17,46.17,46.14,46.15,9400.0,42.7546,42.7546,42.7268,42.7361,9400.0
2015-03-13 14:30:00,46.16,46.17,46.12,46.17,15000.0,42.7453,42.7546,42.7083,42.7546,15000.0
2015-03-13 14:35:00,46.16,46.17,46.12,46.12,17300.0,42.7453,42.7546,42.7083,42.7083,17300.0
2015-03-13 14:40:00,46.13,46.13,46.07,46.08,20900.0,42.7176,42.7176,42.662,42.6713,20900.0
2015-03-13 14:45:00,46.08,46.13,46.08,46.09,17200.0,42.6713,42.7176,42.6713,42.6805,17200.0
2015-03-13 14:50:00,46.1,46.2,46.09,46.16,12200.0,42.6898,42.7824,42.6805,42.7453,12200.0
2015-03-13 14:55:00,46.15,46.18,46.12,46.16,14200.0,42.7361,42.7639,42.7083,42.7453,14200.0
2015-03-13 15:00:00,46.17,46.17,46.13,46.16,21000.0,42.7546,42.7546,42.7176,42.7453,21000.0
2015-03-13 15:05:00,46.15,46.21,46.13,46.21,58700.0,42.7361,42.7916,42.7176,42.7916,58700.0
2015-03-13 15:10:00,46.21,46.25,46.2,46.25,17000.0,42.7916,42.8287,42.7824,42.8287,17000.0
2015-03-13 15:15:00,46.25,46.31,46.24,46.3,16800.0,42.8287,42.8842,42.8194,42.875,16800.0
2015-03-13 15:20:00,46.3,46.36,46.29,46.36,20400.0,42.875,42.9305,42.8657,42.9305,20400.0
2015-03-13 15:25:00,46.36,46.37,46.33,46.36,39300.0,42.9305,42.9398,42.9028,42.9305,39300.0
2015-03-13 15:30:00,46.37,46.37,46.3,46.34,19100.0,42.9398,42.9398,42.875,42.912,19100.0
2015-03-13 15:35:00,46.34,46.39,46.32,46.39,44300.0,42.912,42.9583,42.8935,42.9583,44300.0
2015-03-13 15:40:00,46.39,46.47,46.38,46.39,40900.0,42.9583,43.0324,42.9491,42.9583,40900.0
2015-03-13 15:45:00,46.39,46.41,46.35,46.4,32100.0,42.9583,42.9768,42.9213,42.9676,32100.0
2015-03-13 15:50:00,46.41,46.49,46.41,46.48,33300.0,42.9768,43.0509,42.9768,43.0417,33300.0
2015-03-13 15:55:00,46.49,46.54,46.42,46.44,140200.0,43.0509,43.0972,42.9861,43.0046,140200.0
2015-03-16 09:30:00,46.71,46.82,46.59,46.66,55500.0,43.2546,43.3565,43.1435,43.2083,55500.0
2015-03-16 09:35:00,46.68,47.01,46.66,46.86,43700.0,43.2269,43.5325,43.2083,43.3936,43700.0
2015-03-16 09:40:00,46.87,46.95,46.84,46.86,27100.0,43.4028,43.4769,43.375,43.3936,27100.0
2015-03-16 09:45:00,46.86,46.93,46.8,46.84,27600.0,43.3936,43.4584,43.338,43.375,27600.0
2015-03-16 09:50:00,46.87,46.95,46.86,46.91,14800.0,43.4028,43.4769,43.3936,43.4399,14800.0
2015-03-16 09:55:00,46.93,46.95,46.87,46.91,15800.0,43.4584,43.4769,43.4028,43.4399,15800.0
2015-03-16 10:00:00,46.92,46.95,46.81,46.81,50500.0,43.4491,43.4769,43.3473,43.3473,50500.0
2015-03-16 10:05:00,46.82,46.92,46.78,46.86,33300.0,43.3565,43.4491,43.3195,43.3936,33300.0
2015-03-16 10:10:00,46.87,46.88,46.81,46.82,25400.0,43.4028,43.4121,43.3473,43.3565,25400.0
2015-03-16 10:15:00,46.84,46.86,46.78,46.82,21600.0,43.375,43.3936,43.3195,43.3565,21600.0
2015-03-16 10:20:00,46.82,46.84,46.74,46.74,19500.0,43.3565,43.375,43.2824,43.2824,19500.0
2015-03-16 10:25:00,46.75,46.77,46.71,46.75,27800.0,43.2917,43.3102,43.2546,43.2917,27800.0
2015-03-16 10:30:00,46.75,46.76,46.69,46.7,25200.0,43.2917,43.3009,43.2361,43.2454,25200.0
2015-03-16 10:35:00,46.7,46.7,46.66,46.67,21600.0,43.2454,43.2454,43.2083,43.2176,21600.0
2015-03-16 10:40:00,46.67,46.79,46.64,46.79,26300.0,43.2176,43.3287,43.1898,43.3287,26300.0
2015-03-16 10:45:00,46.79,46.87,46.79,46.86,27700.0,43.3287,43.4028,43.3287,43.3936,27700.0
2015-03-16 10:50:00,46.86,46.92,46.84,46.92,18600.0,43.3936,43.4491,43.375,43.4491,18600.0
2015-03-16 10:55:00,46.91,46.94,46.89,46.93,13600.0,43.4399,43.4676,43.4213,43.4584,13600.0
2015-03-16 11:00:00,46.94,46.99,46.9,46.9,21100.0,43.4676,43.5139,43.4306,43.4306,21100.0
2015-03-16 11:05:00,46.91,46.95,46.89,46.89,12300.0,43.4399,43.4769,43.4213,43.4213,12300.0
2015-03-16 11:10:00,46.89,46.93,46.87,46.89,16000.0,43.4213,43.4584,43.4028,43.4213,16000.0
2015-03-16 11:15:00,46.89,46.99,46.88,46.96,13800.0,43.4213,43.5139,43.4121,43.4862,13800.0
2015-03-16 11:20:00,46.97,47.03,46.96,46.97,20400.0,43.4954,43.551,43.4862,43.4954,20400.0
2015-03-16 11:25:00,46.97,46.99,46.91,46.91,26700.0,43.4954,43.5139,43.4399,43.4399,26700.0
2015-03-16 11:30:00,46.91,46.92,46.83,46.87,50800.0,43.4399,43.4491,43.3658,43.4028,50800.0
2015-03-16 11:35:00,46.86,46.88,46.79,46.81,19900.0,43.3936,43.4121,43.3287,43.3473,19900.0
2015-03-16 11:40:00,46.81,46.81,46.72,46.73,24700.0,43.3473,43.3473,43.2639,43.2732,24700.0
2015-03-16 11:45:00,46.74,46.75,46.69,46.73,16000.0,43.2824,43.2917,43.2361,43.2732,16000.0
2015-03-16 11:50:00,46.73,46.77,46.7,46.74,13300.0,43.2732,43.3102,43.2454,43.2824,13300.0
2015-03-16 11:55:00,46.74,46.76,46.7,46.71,12200.0,43.2824,43.3009,43.2454,43.2546,12200.0
2015-03-16 12:00:00,46.71,46.72,46.66,46.66,17200.0,43.2546,43.2639,43.2083,43.2083,17200.0
2015-03-16 12:05:00,46.66,46.67,46.62,46.63,15100.0,43.2083,43.2176,43.1713,43.1806,15100.0
2015-03-16 12:10:00,46.64,46.66,46.6,46.6,15700.0,43.1898,43.2083,43.1528,43.1528,15700.0
2015-03-16 12:15:00,46.6,46.62,46.59,46.59,8900.0,43.1528,43.1713,43.1435,43.1435,8900.0
2015-03-16 12:20:00,46.6,46.61,46.58,46.59,10200.0,43.1528,43.162,43.1343,43.1435,10200.0
2015-03-16 12:25:00,46.59,46.64,46.58,46.63,21200.0,43.1435,43.1898,43.1343,43.1806,21200.0
2015-03-16 12:30:00,46.63,46.64,46.59,46.61,14600.0,43.1806,43.1898,43.1435,43.162,14600.0
2015-03-16 12:35:00,46.6,46.6,46.56,46.59,25500.0,43.1528,43.1528,43.1157,43.1435,25500.0
2015-03-16 12:40:00,46.6,46.63,46.56,46.56,11900.0,43.1528,43.1806,43.1157,43.1157,11900.0
2015-03-16 12:45:00,46.57,46.59,46.55,46.55,9800.0,43.125,43.1435,43.1065,43.1065,9800.0
2015-03-16 12:50:00,46.56,46.65,46.55,46.64,13600.0,43.1157,43.1991,43.1065,43.1898,13600.0
2015-03-16 12:55:00,46.64,46.69,46.63,46.69,10700.0,43.1898,43.2361,43.1806,43.2361,10700.0
2015-03-16 13:00:00,46.68,46.69,46.64,46.67,33000.0,43.2269,43.2361,43.1898,43.2176,33000.0
2015-03-16 13:05:00,46.68,46.7,46.65,46.69,21200.0,43.2269,43.2454,43.1991,43.2361,21200.0
2015-03-16 13:10:00,46.68,46.74,46.67,46.74,7200.0,43.2269,43.2824,43.2176,43.2824,7200.0
2015-03-16 13:15:00,46.75,46.8,46.74,46.78,25300.0,43.2917,43.338,43.2824,43.3195,25300.0
2015-03-16 13:20:00,46.78,46.83,46.77,46.81,13800.0,43.3195,43.3658,43.3102,43.3473,13800.0
2015-03-16 13:25:00,46.8,46.82,46.78,46.82,11300.0,43.338,43.3565,43.3195,43.3565,11300.0
2015-03-16 13:30:00,46.83,46.88,46.81,46.86,19400.0,43.3658,43.4121,43.3473,43.3936,19400.0
2015-03-16 13:35:00,46.85,46.88,46.81,46.83,17500.0,43.3843,43.4121,43.3473,43.3658,17500.0
2015-03-16 13:40:00,46.84,46.84,46.78,46.78,13700.0,43.375,43.375,43.3195,43.3195,13700.0
2015-03-16 13:45:00,46.79,46.8,46.74,46.74,12500.0,43.3287,43.338,43.2824,43.2824,12500.0
2015-03-16 13:50:00,46.76,46.76,46.75,46.75,4700.0,43.3009,43.3009,43.2917,43.2917,4700.0
2015-03-16 13:55:00,46.76,46.77,46.73,46.77,14700.0,43.3009,43.3102,43.2732,43.3102,14700.0
2015-03-16 14:00:00,46.77,46.78,46.74,46.75,10400.0,43.3102,43.3195,43.2824,43.2917,10400.0
2015-03-16 14:05:00,46.75,46.78,46.74,46.78,10200.0,43.2917,43.3195,43.2824,43.3195,10200.0
2015-03-16 14:10:00,46.78,46.88,46.74,46.87,24800.0,43.3195,43.4121,43.2824,43.4028,24800.0
2015-03-16 14:15:00,46.87,46.88,46.82,46.84,8700.0,43.4028,43.4121,43.3565,43.375,8700.0
2015-03-16 14:20:00,46.84,46.91,46.83,46.88,15500.0,43.375,43.4399,43.3658,43.4121,15500.0
2015-03-16 14:25:00,46.88,46.92,46.87,46.92,12400.0,43.4121,43.4491,43.4028,43.4491,12400.0
2015-03-16 14:30:00,46.93,46.98,46.91,46.97,85800.0,43.4584,43.5047,43.4399,43.4954,85800.0
2015-03-16 14:35:00,46.96,46.97,46.86,46.88,7200.0,43.4862,43.4954,43.3936,43.4121,7200.0
2015-03-16 14:40:00,46.88,46.96,46.88,46.88,19600.0,43.4121,43.4862,43.4121,43.4121,19600.0
2015-03-16 14:45:00,46.88,46.92,46.87,46.88,10600.0,43.4121,43.4491,43.4028,43.4121,10600.0
2015-03-16 14:50:00,46.87,46.87,46.81,46.81,11700.0,43.4028,43.4028,43.3473,43.3473,11700.0
2015-03-16 14:55:00,46.81,46.86,46.78,46.85,16900.0,43.3473,43.3936,43.3195,43.3843,16900.0
2015-03-16 15:00:00,46.85,46.9,46.85,46.88,13000.0,43.3843,43.4306,43.3843,43.4121,13000.0
2015-03-16 15:05:00,46.89,46.91,46.86,46.89,14300.0,43.4213,43.4399,43.3936,43.4213,14300.0
2015-03-16 15:10:00,46.9,46.95,46.89,46.91,18500.0,43.4306,43.4769,43.4213,43.4399,18500.0
2015-03-16 15:15:00,46.9,46.91,46.81,46.82,40400.0,43.4306,43.4399,43.3473,43.3565,40400.0
2015-03-16 15:20:00,46.82,46.83,46.78,46.79,26900.0,43.3565,43.3658,43.3195,43.3287,26900.0
2015-03-16 15:25:00,46.8,46.8,46.78,46.8,21800.0,43.338,43.338,43.3195,43.338,21800.0
2015-03-16 15:30:00,46.81,46.84,46.79,46.8,46700.0,43.3473,43.375,43.3287,43.338,46700.0
2015-03-16 15:35:00,46.8,46.81,46.75,46.79,57600.0,43.338,43.3473,43.2917,43.3287,57600.0
2015-03-16 15:40:00,46.79,46.87,46.79,46.84,39000.0,43.3287,43.4028,43.3287,43.375,39000.0
2015-03-16 15:45:00,46.85,46.88,46.83,46.84,54300.0,43.3843,43.4121,43.3658,43.375,54300.0
2015-03-16 15:50:00,46.84,46.85,46.82,46.84,42300.0,43.375,43.3843,43.3565,43.375,42300.0
2015-03-16 15:55:00,46.84,46.99,46.83,46.97,258300.0,43.375,43.5139,43.3658,43.4954,258300.0
2015-03-17 09:30:00,46.62,46.7,46.62,46.7,33600.0,43.1713,43.2454,43.1713,43.2454,33600.0
2015-03-17 09:35:00,46.7,46.85,46.68,46.72,15800.0,43.2454,43.3843,43.2269,43.2639,15800.0
2015-03-17 09:40:00,46.71,46.71,46.61,46.67,12700.0,43.2546,43.2546,43.162,43.2176,12700.0
2015-03-17 09:45:00,46.67,46.71,46.5,46.51,13700.0,43.2176,43.2546,43.0602,43.0694,13700.0
2015-03-17 09:50:00,46.51,46.58,46.5,46.58,10600.0,43.0694,43.1343,43.0602,43.1343,10600.0
2015-03-17 09:55:00,46.58,46.62,46.52,46.53,10500.0,43.1343,43.1713,43.0787,43.088,10500.0
2015-03-17 10:00:00,46.52,46.58,46.5,46.55,21200.0,43.0787,43.1343,43.0602,43.1065,21200.0
2015-03-17 10:05:00,46.5,46.52,46.45,46.46,13100.0,43.0602,43.0787,43.0139,43.0231,13100.0
2015-03-17 10:10:00,46.46,46.53,46.43,46.43,9400.0,43.0231,43.088,42.9954,42.9954,9400.0
2015-03-17 10:15:00,46.44,46.46,46.41,46.45,12000.0,43.0046,43.0231,42.9768,43.0139,12000.0
2015-03-17 10:20:00,46.45,46.56,46.43,46.56,13100.0,43.0139,43.1157,42.9954,43.1157,13100.0
2015-03-17 10:25:00,46.56,46.59,46.5,46.57,14900.0,43.1157,43.1435,43.0602,43.125,14900.0
2015-03-17 10:30:00,46.58,46.71,46.58,46.67,13300.0,43.1343,43.2546,43.1343,43.2176,13300.0
2015-03-17 10:35:00,46.67,46.73,46.62,46.73,22500.0,43.2176,43.2732,43.1713,43.2732,22500.0
2015-03-17 10:40:00,46.73,46.79,46.72,46.76,17500.0,43.2732,43.3287,43.2639,43.3009,17500.0
2015-03-17 10:45:00,46.77,46.78,46.72,46.73,15500.0,43.3102,43.3195,43.2639,43.2732,15500.0
2015-03-17 10:50:00,46.72,46.84,46.69,46.84,30800.0,43.2639,43.375,43.2361,43.375,30800.0
2015-03-17 10:55:00,46.84,46.9,46.83,46.88,30200.0,43.375,43.4306,43.3658,43.4121,30200.0
2015-03-17 11:00:00,46.87,46.92,46.82,46.84,50200.0,43.4028,43.4491,43.3565,43.375,50200.0
2015-03-17 11:05:00,46.83,46.87,46.82,46.87,33400.0,43.3658,43.4028,43.3565,43.4028,33400.0
2015-03-17 11:10:00,46.86,46.88,46.8,46.86,34600.0,43.3936,43.4121,43.338,43.3936,34600.0
2015-03-17 11:15:00,46.86,46.87,46.73,46.73,46800.0,43.3936,43.4028,43.2732,43.2732,46800.0
2015-03-17 11:20:00,46.73,46.73,46.65,46.65,17300.0,43.2732,43.2732,43.1991,43.1991,17300.0
2015-03-17 11:25:00,46.65,46.66,46.61,46.61,8500.0,43.1991,43.2083,43.162,43.162,8500.0
2015-03-17 11:30:00,46.61,46.61,46.53,46.55,12100.0,43.162,43.162,43.088,43.1065,12100.0
2015-03-17 11:35:00,46.55,46.57,46.53,46.55,11100.0,43.1065,43.125,43.088,43.1065,11100.0
2015-03-17 11:40:00,46.55,46.6,46.53,46.54,9700.0,43.1065,43.1528,43.088,43.0972,9700.0
2015-03-17 11:45:00,46.54,46.61,46.53,46.58,8000.0,43.0972,43.162,43.088,43.1343,8000.0
2015-03-17 11:50:00,46.59,46.59,46.51,46.54,9300.0,43.1435,43.1435,43.0694,43.0972,9300.0
2015-03-17 11:55:00,46.54,46.61,46.54,46.61,8000.0,43.0972,43.162,43.0972,43.162,8000.0
2015-03-17 12:00:00,46.61,46.65,46.6,46.64,37400.0,43.162,43.1991,43.1528,43.1898,37400.0
2015-03-17 12:05:00,46.65,46.72,46.64,46.72,16900.0,43.1991,43.2639,43.1898,43.2639,16900.0
2015-03-17 12:10:00,46.72,46.74,46.68,46.71,8900.0,43.2639,43.2824,43.2269,43.2546,8900.0
2015-03-17 12:15:00,46.71,46.75,46.68,46.75,4200.0,43.2546,43.2917,43.2269,43.2917,4200.0
2015-03-17 12:20:00,46.74,46.78,46.73,46.77,14000.0,43.2824,43.3195,43.2732,43.3102,14000.0
2015-03-17 12:25:00,46.76,46.91,46.76,46.91,19200.0,43.3009,43.4399,43.3009,43.4399,19200.0
2015-03-17 12:30:00,46.89,46.91,46.87,46.9,6100.0,43.4213,43.4399,43.4028,43.4306,6100.0
2015-03-17 12:35:00,46.89,46.89,46.85,46.87,16000.0,43.4213,43.4213,43.3843,43.4028,16000.0
2015-03-17 12:40:00,46.87,46.94,46.85,46.93,16200.0,43.4028,43.4676,43.3843,43.4584,16200.0
2015-03-17 12:45:00,46.94,47.07,46.93,47.06,38500.0,43.4676,43.588,43.4584,43.5788,38500.0
2015-03-17 12:50:00,47.06,47.09,46.94,46.94,31200.0,43.5788,43.6065,43.4676,43.4676,31200.0
2015-03-17 12:55:00,46.95,46.98,46.9,46.95,49500.0,43.4769,43.5047,43.4306,43.4769,49500.0
2015-03-17 13:00:00,46.94,46.97,46.91,46.91,33900.0,43.4676,43.4954,43.4399,43.4399,33900.0
2015-03-17 13:05:00,46.9,46.91,46.87,46.89,13400.0,43.4306,43.4399,43.4028,43.4213,13400.0
2015-03-17 13:10:00,46.9,46.94,46.89,46.9,10500.0,43.4306,43.4676,43.4213,43.4306,10500.0
2015-03-17 13:15:00,46.9,46.97,46.89,46.94,25400.0,43.4306,43.4954,43.4213,43.4676,25400.0
2015-03-17 13:20:00,46.95,47.02,46.94,47.02,21500.0,43.4769,43.5417,43.4676,43.5417,21500.0
2015-03-17 13:25:00,47.02,47.03,46.99,47.01,9400.0,43.5417,43.551,43.5139,43.5325,9400.0
2015-03-17 13:30:00,47.02,47.09,47.0,47.05,33000.0,43.5417,43.6065,43.5232,43.5695,33000.0
2015-03-17 13:35:00,47.06,47.18,47.03,47.13,44100.0,43.5788,43.6899,43.551,43.6436,44100.0
2015-03-17 13:40:00,47.13,47.21,47.13,47.2,28000.0,43.6436,43.7177,43.6436,43.7084,28000.0
2015-03-17 13:45:00,47.19,47.19,47.14,47.14,21900.0,43.6991,43.6991,43.6528,43.6528,21900.0
2015-03-17 13:50:00,47.14,47.23,47.12,47.22,31500.0,43.6528,43.7362,43.6343,43.7269,31500.0
2015-03-17 13:55:00,47.21,47.28,47.19,47.28,19400.0,43.7177,43.7825,43.6991,43.7825,19400.0
2015-03-17 14:00:00,47.28,47.34,47.23,47.24,43700.0,43.7825,43.838,43.7362,43.7454,43700.0
2015-03-17 14:05:00,47.23,47.26,47.13,47.2,57300.0,43.7362,43.764,43.6436,43.7084,57300.0
2015-03-17 14:10:00,47.19,47.24,47.18,47.21,19400.0,43.6991,43.7454,43.6899,43.7177,19400.0
2015-03-17 14:15:00,47.21,47.22,47.17,47.2,12400.0,43.7177,43.7269,43.6806,43.7084,12400.0
2015-03-17 14:20:00,47.2,47.21,47.12,47.12,20700.0,43.7084,43.7177,43.6343,43.6343,20700.0
2015-03-17 14:25:00,47.11,47.2,47.11,47.14,8600.0,43.6251,43.7084,43.6251,43.6528,8600.0
2015-03-17 14:30:00,47.14,47.2,47.12,47.15,31400.0,43.6528,43.7084,43.6343,43.6621,31400.0
2015-03-17 14:35:00,47.15,47.16,47.06,47.08,25100.0,43.6621,43.6714,43.5788,43.5973,25100.0
2015-03-17 14:40:00,47.08,47.11,47.03,47.08,56300.0,43.5973,43.6251,43.551,43.5973,56300.0
2015-03-17 14:45:00,47.08,47.2,47.07,47.15,46000.0,43.5973,43.7084,43.588,43.6621,46000.0
2015-03-17 14:50:00,47.15,47.19,47.14,47.19,20300.0,43.6621,43.6991,43.6528,43.6991,20300.0
2015-03-17 14:55:00,47.19,47.2,47.15,47.16,46700.0,43.6991,43.7084,43.6621,43.6714,46700.0
2015-03-17 15:00:00,47.15,47.17,47.15,47.17,16800.0,43.6621,43.6806,43.6621,43.6806,16800.0
2015-03-17 15:05:00,47.18,47.18,47.15,47.16,21300.0,43.6899,43.6899,43.6621,43.6714,21300.0
2015-03-17 15:10:00,47.16,47.24,47.15,47.24,145200.0,43.6714,43.7454,43.6621,43.7454,145200.0
2015-03-17 15:15:00,47.24,47.24,47.19,47.23,110600.0,43.7454,43.7454,43.6991,43.7362,110600.0
2015-03-17 15:20:00,47.22,47.24,47.22,47.23,13600.0,43.7269,43.7454,43.7269,43.7362,13600.0
2015-03-17 15:25:00,47.23,47.29,47.22,47.26,99400.0,43.7362,43.7917,43.7269,43.764,99400.0
2015-03-17 15:30:00,47.25,47.3,47.24,47.3,50000.0,43.7547,43.801,43.7454,43.801,50000.0
2015-03-17 15:35:00,47.3,47.3,47.21,47.23,76000.0,43.801,43.801,43.7177,43.7362,76000.0
2015-03-17 15:40:00,47.22,47.22,47.14,47.17,49200.0,43.7269,43.7269,43.6528,43.6806,49200.0
2015-03-17 15:45:00,47.17,47.18,47.11,47.14,88700.0,43.6806,43.6899,43.6251,43.6528,88700.0
2015-03-17 15:50:00,47.14,47.14,47.01,47.09,127500.0,43.6528,43.6528,43.5325,43.6065,127500.0
2015-03-17 15:55:00,47.1,47.16,47.08,47.15,199700.0,43.6158,43.6714,43.5973,43.6621,199700.0
2015-03-18 09:30:00,46.98,47.02,46.68,46.81,48200.0,43.5047,43.5417,43.2269,43.3473,48200.0
2015-03-18 09:35:00,46.82,47.09,46.82,47.09,10300.0,43.3565,43.6065,43.3565,43.6065,10300.0
2015-03-18 09:40:00,47.09,47.28,47.04,47.28,30500.0,43.6065,43.7825,43.5602,43.7825,30500.0
2015-03-18 09:45:00,47.28,47.28,47.14,47.17,18500.0,43.7825,43.7825,43.6528,43.6806,18500.0
2015-03-18 09:50:00,47.18,47.43,47.18,47.41,36400.0,43.6899,43.9214,43.6899,43.9029,36400.0
2015-03-18 09:55:00,47.38,47.38,47.13,47.18,24000.0,43.8751,43.8751,43.6436,43.6899,24000.0
2015-03-18 10:00:00,47.17,47.29,47.11,47.19,20300.0,43.6806,43.7917,43.6251,43.6991,20300.0
2015-03-18 10:05:00,47.18,47.32,47.1,47.32,50200.0,43.6899,43.8195,43.6158,43.8195,50200.0
2015-03-18 10:10:00,47.33,47.39,47.25,47.31,39100.0,43.8288,43.8843,43.7547,43.8103,39100.0
2015-03-18 10:15:00,47.32,47.4,47.29,47.37,22100.0,43.8195,43.8936,43.7917,43.8658,22100.0
2015-03-18 10:20:00,47.37,47.37,47.29,47.33,14700.0,43.8658,43.8658,43.7917,43.8288,14700.0
2015-03-18 10:25:00,47.33,47.35,47.26,47.28,19300.0,43.8288,43.8473,43.764,43.7825,19300.0
2015-03-18 10:30:00,47.28,47.37,47.26,47.33,24400.0,43.7825,43.8658,43.764,43.8288,24400.0
2015-03-18 10:35:00,47.32,47.39,47.26,47.27,35900.0,43.8195,43.8843,43.764,43.7732,35900.0
2015-03-18 10:40:00,47.27,47.32,47.26,47.3,19500.0,43.7732,43.8195,43.764,43.801,19500.0
2015-03-18 10:45:00,47.3,47.36,47.3,47.35,10100.0,43.801,43.8566,43.801,43.8473,10100.0
2015-03-18 10:50:00,47.35,47.35,47.29,47.29,17200.0,43.8473,43.8473,43.7917,43.7917,17200.0
2015-03-18 10:55:00,47.29,47.32,47.28,47.29,19600.0,43.7917,43.8195,43.7825,43.7917,19600.0
2015-03-18 11:00:00,47.29,47.3,47.25,47.28,16700.0,43.7917,43.801,43.7547,43.7825,16700.0
2015-03-18 11:05:00,47.29,47.29,47.28,47.29,8200.0,43.7917,43.7917,43.7825,43.7917,8200.0
2015-03-18 11:10:00,47.28,47.29,47.2,47.21,21600.0,43.7825,43.7917,43.7084,43.7177,21600.0
2015-03-18 11:15:00,47.21,47.22,47.16,47.18,22600.0,43.7177,43.7269,43.6714,43.6899,22600.0
2015-03-18 11:20:00,47.18,47.18,47.1,47.11,13600.0,43.6899,43.6899,43.6158,43.6251,13600.0
2015-03-18 11:25:00,47.12,47.13,47.05,47.06,17100.0,43.6343,43.6436,43.5695,43.5788,17100.0
2015-03-18 11:30:00,47.06,47.07,47.01,47.04,12300.0,43.5788,43.588,43.5325,43.5602,12300.0
2015-03-18 11:35:00,47.04,47.08,47.04,47.07,6000.0,43.5602,43.5973,43.5602,43.588,6000.0
2015-03-18 11:40:00,47.07,47.12,47.07,47.11,7900.0,43.588,43.6343,43.588,43.6251,7900.0
2015-03-18 11:45:00,47.11,47.11,47.01,47.01,8500.0,43.6251,43.6251,43.5325,43.5325,8500.0
2015-03-18 11:50:00,47.02,47.05,46.98,46.98,19300.0,43.5417,43.5695,43.5047,43.5047,19300.0
2015-03-18 11:55:00,46.99,47.0,46.93,46.95,28200.0,43.5139,43.5232,43.4584,43.4769,28200.0
2015-03-18 12:00:00,46.95,46.95,46.91,46.91,26000.0,43.4769,43.4769,43.4399,43.4399,26000.0
2015-03-18 12:05:00,46.91,46.93,46.88,46.88,20600.0,43.4399,43.4584,43.4121,43.4121,20600.0
2015-03-18 12:10:00,46.89,46.89,46.86,46.89,17000.0,43.4213,43.4213,43.3936,43.4213,17000.0
2015-03-18 12:15:00,46.9,46.91,46.83,46.83,22300.0,43.4306,43.4399,43.3658,43.3658,22300.0
2015-03-18 12:20:00,46.83,46.89,46.8,46.88,18400.0,43.3658,43.4213,43.338,43.4121,18400.0
2015-03-18 12:25:00,46.87,46.93,46.87,46.89,5400.0,43.4028,43.4584,43.4028,43.4213,5400.0
2015-03-18 12:30:00,46.89,46.93,46.88,46.93,10400.0,43.4213,43.4584,43.4121,43.4584,10400.0
2015-03-18 12:35:00,46.92,46.94,46.9,46.93,14300.0,43.4491,43.4676,43.4306,43.4584,14300.0
2015-03-18 12:40:00,46.94,46.95,46.92,46.94,10300.0,43.4676,43.4769,43.4491,43.4676,10300.0
2015-03-18 12:45:00,46.92,46.94,46.88,46.93,10100.0,43.4491,43.4676,43.4121,43.4584,10100.0
2015-03-18 12:50:00,46.93,46.93,46.85,46.88,6800.0,43.4584,43.4584,43.3843,43.4121,6800.0
2015-03-18 12:55:00,46.9,46.94,46.88,46.9,10100.0,43.4306,43.4676,43.4121,43.4306,10100.0
2015-03-18 13:00:00,46.9,46.93,46.89,46.9,8600.0,43.4306,43.4584,43.4213,43.4306,8600.0
2015-03-18 13:05:00,46.91,46.93,46.88,46.89,16300.0,43.4399,43.4584,43.4121,43.4213,16300.0
2015-03-18 13:10:00,46.89,46.91,46.87,46.9,5900.0,43.4213,43.4399,43.4028,43.4306,5900.0
2015-03-18 13:15:00,46.91,46.91,46.81,46.83,15500.0,43.4399,43.4399,43.3473,43.3658,15500.0
2015-03-18 13:20:00,46.83,46.85,46.79,46.82,14200.0,43.3658,43.3843,43.3287,43.3565,14200.0
2015-03-18 13:25:00,46.82,46.84,46.78,46.78,17200.0,43.3565,43.375,43.3195,43.3195,17200.0
2015-03-18 13:30:00,46.77,46.8,46.76,46.78,9200.0,43.3102,43.338,43.3009,43.3195,9200.0
2015-03-18 13:35:00,46.79,46.8,46.7,46.72,20200.0,43.3287,43.338,43.2454,43.2639,20200.0
2015-03-18 13:40:00,46.72,46.76,46.72,46.74,13900.0,43.2639,43.3009,43.2639,43.2824,13900.0
2015-03-18 13:45:00,46.73,46.74,46.67,46.73,12700.0,43.2732,43.2824,43.2176,43.2732,12700.0
2015-03-18 13:50:00,46.73,46.77,46.71,46.73,19200.0,43.2732,43.3102,43.2546,43.2732,19200.0
2015-03-18 13:55:00,46.73,46.8,46.71,46.78,17800.0,43.2732,43.338,43.2546,43.3195,17800.0
2015-03-18 14:00:00,46.8,47.4,46.77,47.25,82400.0,43.338,43.8936,43.3102,43.7547,82400.0
2015-03-18 14:05:00,47.24,47.45,47.23,47.37,37700.0,43.7454,43.9399,43.7362,43.8658,37700.0
2015-03-18 14:10:00,47.37,47.43,47.31,47.37,85400.0,43.8658,43.9214,43.8103,43.8658,85400.0
2015-03-18 14:15:00,47.37,47.4,47.31,47.31,63000.0,43.8658,43.8936,43.8103,43.8103,63000.0
2015-03-18 14:20:00,47.31,47.34,47.25,47.25,62100.0,43.8103,43.838,43.7547,43.7547,62100.0
2015-03-18 14:25:00,47.26,47.26,47.13,47.14,57600.0,43.764,43.764,43.6436,43.6528,57600.0
2015-03-18 14:30:00,47.16,47.25,47.14,47.23,86000.0,43.6714,43.7547,43.6528,43.7362,86000.0
2015-03-18 14:35:00,47.24,47.28,47.19,47.22,56300.0,43.7454,43.7825,43.6991,43.7269,56300.0
2015-03-18 14:40:00,47.22,47.24,47.18,47.19,75200.0,43.7269,43.7454,43.6899,43.6991,75200.0
2015-03-18 14:45:00,47.19,47.24,47.15,47.24,55100.0,43.6991,43.7454,43.6621,43.7454,55100.0
2015-03-18 14:50:00,47.23,47.26,47.18,47.23,36200.0,43.7362,43.764,43.6899,43.7362,36200.0
2015-03-18 14:55:00,47.24,47.34,47.24,47.34,23900.0,43.7454,43.838,43.7454,43.838,23900.0
2015-03-18 15:00:00,47.34,47.55,47.33,47.55,56000.0,43.838,44.0325,43.8288,44.0325,56000.0
2015-03-18 15:05:00,47.54,47.56,47.45,47.48,52600.0,44.0232,44.0418,43.9399,43.9677,52600.0
2015-03-18 15:10:00,47.47,47.61,47.46,47.57,35600.0,43.9584,44.0881,43.9492,44.051,35600.0
2015-03-18 15:15:00,47.58,47.77,47.57,47.73,90400.0,44.0603,44.2362,44.051,44.1992,90400.0
2015-03-18 15:20:00,47.74,47.74,47.6,47.64,59700.0,44.2085,44.2085,44.0788,44.1159,59700.0
2015-03-18 15:25:00,47.63,47.64,47.5,47.56,36900.0,44.1066,44.1159,43.9862,44.0418,36900.0
2015-03-18 15:30:00,47.54,47.56,47.46,47.55,36700.0,44.0232,44.0418,43.9492,44.0325,36700.0
2015-03-18 15:35:00,47.55,47.57,47.41,47.43,85700.0,44.0325,44.051,43.9029,43.9214,85700.0
2015-03-18 15:40:00,47.43,47.44,47.39,47.43,99400.0,43.9214,43.9306,43.8843,43.9214,99400.0
2015-03-18 15:45:00,47.44,47.49,47.42,47.43,88300.0,43.9306,43.9769,43.9121,43.9214,88300.0
2015-03-18 15:50:00,47.43,47.49,47.41,47.48,88100.0,43.9214,43.9769,43.9029,43.9677,88100.0
2015-03-18 15:55:00,47.48,47.52,47.43,47.49,156500.0,43.9677,44.0047,43.9214,43.9769,156500.0
2015-03-19 09:30:00,47.46,47.47,47.1,47.15,65500.0,43.9492,43.9584,43.6158,43.6621,65500.0
2015-03-19 09:35:00,47.18,47.51,47.14,47.48,18400.0,43.6899,43.9955,43.6528,43.9677,18400.0
2015-03-19 09:40:00,47.47,47.48,47.33,47.41,29500.0,43.9584,43.9677,43.8288,43.9029,29500.0
2015-03-19 09:45:00,47.39,47.42,47.16,47.22,17500.0,43.8843,43.9121,43.6714,43.7269,17500.0
2015-03-19 09:50:00,47.21,47.25,47.13,47.24,28300.0,43.7177,43.7547,43.6436,43.7454,28300.0
2015-03-19 09:55:00,47.24,47.31,47.22,47.31,15600.0,43.7454,43.8103,43.7269,43.8103,15600.0
2015-03-19 10:00:00,47.27,47.27,47.19,47.2,19300.0,43.7732,43.7732,43.6991,43.7084,19300.0
2015-03-19 10:05:00,47.19,47.22,47.15,47.22,12600.0,43.6991,43.7269,43.6621,43.7269,12600.0
2015-03-19 10:10:00,47.22,47.33,47.16,47.31,16400.0,43.7269,43.8288,43.6714,43.8103,16400.0
2015-03-19 10:15:00,47.31,47.41,47.31,47.37,12200.0,43.8103,43.9029,43.8103,43.8658,12200.0
2015-03-19 10:20:00,47.37,47.41,47.35,47.36,14700.0,43.8658,43.9029,43.8473,43.8566,14700.0
2015-03-19 10:25:00,47.35,47.44,47.33,47.43,36500.0,43.8473,43.9306,43.8288,43.9214,36500.0
2015-03-19 10:30:00,47.42,47.42,47.34,47.36,14800.0,43.9121,43.9121,43.838,43.8566,14800.0
2015-03-19 10:35:00,47.35,47.41,47.34,47.4,13200.0,43.8473,43.9029,43.838,43.8936,13200.0
2015-03-19 10:40:00,47.41,47.51,47.41,47.5,20700.0,43.9029,43.9955,43.9029,43.9862,20700.0
2015-03-19 10:45:00,47.5,47.5,47.42,47.43,16900.0,43.9862,43.9862,43.9121,43.9214,16900.0
2015-03-19 10:50:00,47.42,47.45,47.4,47.4,8100.0,43.9121,43.9399,43.8936,43.8936,8100.0
2015-03-19 10:55:00,47.4,47.45,47.36,47.45,16700.0,43.8936,43.9399,43.8566,43.9399,16700.0
2015-03-19 11:00:00,47.44,47.45,47.41,47.43,14000.0,43.9306,43.9399,43.9029,43.9214,14000.0
2015-03-19 11:05:00,47.43,47.44,47.42,47.42,9800.0,43.9214,43.9306,43.9121,43.9121,9800.0
2015-03-19 11:10:00,47.42,47.43,47.38,47.38,16300.0,43.9121,43.9214,43.8751,43.8751,16300.0
2015-03-19 11:15:00,47.39,47.51,47.38,47.51,16400.0,43.8843,43.9955,43.8751,43.9955,16400.0
2015-03-19 11:20:00,47.51,47.61,47.51,47.59,14400.0,43.9955,44.0881,43.9955,44.0696,14400.0
2015-03-19 11:25:00,47.59,47.6,47.49,47.49,14500.0,44.0696,44.0788,43.9769,43.9769,14500.0
2015-03-19 11:30:00,47.48,47.48,47.34,47.39,20400.0,43.9677,43.9677,43.838,43.8843,20400.0
2015-03-19 11:35:00,47.39,47.46,47.39,47.44,17500.0,43.8843,43.9492,43.8843,43.9306,17500.0
2015-03-19 11:40:00,47.45,47.49,47.42,47.45,12600.0,43.9399,43.9769,43.9121,43.9399,12600.0
2015-03-19 11:45:00,47.44,47.5,47.42,47.49,17000.0,43.9306,43.9862,43.9121,43.9769,17000.0
2015-03-19 11:50:00,47.49,47.55,47.48,47.54,16400.0,43.9769,44.0325,43.9677,44.0232,16400.0
2015-03-19 11:55:00,47.54,47.6,47.53,47.56,15800.0,44.0232,44.0788,44.014,44.0418,15800.0
2015-03-19 12:00:00,47.55,47.58,47.5,47.58,15500.0,44.0325,44.0603,43.9862,44.0603,15500.0
2015-03-19 12:05:00,47.59,47.64,47.56,47.61,12800.0,44.0696,44.1159,44.0418,44.0881,12800.0
2015-03-19 12:10:00,47.6,47.73,47.58,47.7,30200.0,44.0788,44.1992,44.0603,44.1714,30200.0
2015-03-19 12:15:00,47.71,47.73,47.64,47.66,19200.0,44.1807,44.1992,44.1159,44.1344,19200.0
2015-03-19 12:20:00,47.66,47.68,47.64,47.66,9200.0,44.1344,44.1529,44.1159,44.1344,9200.0
2015-03-19 12:25:00,47.66,47.74,47.65,47.74,10900.0,44.1344,44.2085,44.1251,44.2085,10900.0
2015-03-19 12:30:00,47.73,47.74,47.66,47.67,11700.0,44.1992,44.2085,44.1344,44.1436,11700.0
2015-03-19 12:35:00,47.66,47.66,47.57,47.61,21100.0,44.1344,44.1344,44.051,44.0881,21100.0
2015-03-19 12:40:00,47.61,47.68,47.59,47.68,12300.0,44.0881,44.1529,44.0696,44.1529,12300.0
2015-03-19 12:45:00,47.66,47.66,47.59,47.64,26200.0,44.1344,44.1344,44.0696,44.1159,26200.0
2015-03-19 12:50:00,47.64,47.65,47.56,47.6,11000.0,44.1159,44.1251,44.0418,44.0788,11000.0
2015-03-19 12:55:00,47.59,47.61,47.57,47.57,8600.0,44.0696,44.0881,44.051,44.051,8600.0
2015-03-19 13:00:00,47.57,47.59,47.53,47.58,11900.0,44.051,44.0696,44.014,44.0603,11900.0
2015-03-19 13:05:00,47.58,47.58,47.48,47.5,30500.0,44.0603,44.0603,43.9677,43.9862,30500.0
2015-03-19 13:10:00,47.49,47.51,47.45,47.46,15600.0,43.9769,43.9955,43.9399,43.9492,15600.0
2015-03-19 13:15:00,47.47,47.52,47.47,47.52,17700.0,43.9584,44.0047,43.9584,44.0047,17700.0
2015-03-19 13:20:00,47.51,47.52,47.48,47.49,13300.0,43.9955,44.0047,43.9677,43.9769,13300.0
2015-03-19 13:25:00,47.49,47.52,47.49,47.51,22200.0,43.9769,44.0047,43.9769,43.9955,22200.0
2015-03-19 13:30:00,47.51,47.52,47.46,47.52,17000.0,43.9955,44.0047,43.9492,44.0047,17000.0
2015-03-19 13:35:00,47.52,47.54,47.47,47.47,11000.0,44.0047,44.0232,43.9584,43.9584,11000.0
2015-03-19 13:40:00,47.46,47.51,47.42,47.5,20100.0,43.9492,43.9955,43.9121,43.9862,20100.0
2015-03-19 13:45:00,47.5,47.5,47.44,47.47,11600.0,43.9862,43.9862,43.9306,43.9584,11600.0
2015-03-19 13:50:00,47.48,47.48,47.39,47.45,11100.0,43.9677,43.9677,43.8843,43.9399,11100.0
2015-03-19 13:55:00,47.45,47.46,47.39,47.43,12000.0,43.9399,43.9492,43.8843,43.9214,12000.0
2015-03-19 14:00:00,47.43,47.43,47.38,47.4,10200.0,43.9214,43.9214,43.8751,43.8936,10200.0
2015-03-19 14:05:00,47.39,47.47,47.39,47.47,10700.0,43.8843,43.9584,43.8843,43.9584,10700.0
2015-03-19 14:10:00,47.48,47.5,47.41,47.43,14900.0,43.9677,43.9862,43.9029,43.9214,14900.0
2015-03-19 14:15:00,47.43,47.45,47.39,47.41,13500.0,43.9214,43.9399,43.8843,43.9029,13500.0
2015-03-19 14:20:00,47.41,47.41,47.35,47.37,17800.0,43.9029,43.9029,43.8473,43.8658,17800.0
2015-03-19 14:25:00,47.38,47.4,47.36,47.36,11900.0,43.8751,43.8936,43.8566,43.8566,11900.0
2015-03-19 14:30:00,47.37,47.42,47.37,47.39,18600.0,43.8658,43.9121,43.8658,43.8843,18600.0
2015-03-19 14:35:00,47.4,47.42,47.36,47.4,12200.0,43.8936,43.9121,43.8566,43.8936,12200.0
2015-03-19 14:40:00,47.41,47.44,47.38,47.43,14800.0,43.9029,43.9306,43.8751,43.9214,14800.0
2015-03-19 14:45:00,47.43,47.46,47.41,47.44,16100.0,43.9214,43.9492,43.9029,43.9306,16100.0
2015-03-19 14:50:00,47.44,47.47,47.41,47.41,15200.0,43.9306,43.9584,43.9029,43.9029,15200.0
2015-03-19 14:55:00,47.41,47.45,47.39,47.44,18200.0,43.9029,43.9399,43.8843,43.9306,18200.0
2015-03-19 15:00:00,47.44,47.47,47.43,47.45,20100.0,43.9306,43.9584,43.9214,43.9399,20100.0
2015-03-19 15:05:00,47.44,47.48,47.38,47.4,21400.0,43.9306,43.9677,43.8751,43.8936,21400.0
2015-03-19 15:10:00,47.4,47.42,47.37,47.4,19900.0,43.8936,43.9121,43.8658,43.8936,19900.0
2015-03-19 15:15:00,47.41,47.43,47.36,47.38,24900.0,43.9029,43.9214,43.8566,43.8751,24900.0
2015-03-19 15:20:00,47.38,47.38,47.31,47.33,31000.0,43.8751,43.8751,43.8103,43.8288,31000.0
2015-03-19 15:25:00,47.34,47.46,47.34,47.43,26500.0,43.838,43.9492,43.838,43.9214,26500.0
2015-03-19 15:30:00,47.43,47.47,47.37,47.45,28200.0,43.9214,43.9584,43.8658,43.9399,28200.0
2015-03-19 15:35:00,47.45,47.46,47.42,47.43,30600.0,43.9399,43.9492,43.9121,43.9214,30600.0
2015-03-19 15:40:00,47.42,47.43,47.33,47.34,33800.0,43.9121,43.9214,43.8288,43.838,33800.0
2015-03-19 15:45:00,47.34,47.35,47.32,47.33,49500.0,43.838,43.8473,43.8195,43.8288,49500.0
2015-03-19 15:50:00,47.33,47.37,47.31,47.37,58500.0,43.8288,43.8658,43.8103,43.8658,58500.0
2015-03-19 15:55:00,47.37,47.44,47.37,47.41,144500.0,43.8658,43.9306,43.8658,43.9029,144500.0
2015-03-20 09:30:00,47.49,47.6,47.1,47.4,491300.0,43.9769,44.0788,43.6158,43.8936,491300.0
2015-03-20 09:35:00,47.4,47.71,47.4,47.68,56300.0,43.8936,44.1807,43.8936,44.1529,56300.0
2015-03-20 09:40:00,47.68,47.92,47.68,47.89,56600.0,44.1529,44.3751,44.1529,44.3474,56600.0
2015-03-20 09:45:00,47.9,47.91,47.59,47.61,42300.0,44.3566,44.3659,44.0696,44.0881,42300.0
2015-03-20 09:50:00,47.58,47.61,47.42,47.49,26400.0,44.0603,44.0881,43.9121,43.9769,26400.0
2015-03-20 09:55:00,47.52,47.58,47.5,47.53,9400.0,44.0047,44.0603,43.9862,44.014,9400.0
2015-03-20 10:00:00,47.51,47.8,47.51,47.74,25200.0,43.9955,44.264,43.9955,44.2085,25200.0
2015-03-20 10:05:00,47.74,47.75,47.55,47.6,15500.0,44.2085,44.2177,44.0325,44.0788,15500.0
2015-03-20 10:10:00,47.59,47.66,47.57,47.59,12900.0,44.0696,44.1344,44.051,44.0696,12900.0
2015-03-20 10:15:00,47.59,47.66,47.57,47.6,17400.0,44.0696,44.1344,44.051,44.0788,17400.0
2015-03-20 10:20:00,47.6,47.63,47.56,47.57,11200.0,44.0788,44.1066,44.0418,44.051,11200.0
2015-03-20 10:25:00,47.57,47.67,47.54,47.66,25700.0,44.051,44.1436,44.0232,44.1344,25700.0
2015-03-20 10:30:00,47.65,47.76,47.65,47.75,20400.0,44.1251,44.227,44.1251,44.2177,20400.0
2015-03-20 10:35:00,47.75,47.83,47.72,47.8,19700.0,44.2177,44.2918,44.1899,44.264,19700.0
2015-03-20 10:40:00,47.8,47.83,47.74,47.75,36100.0,44.264,44.2918,44.2085,44.2177,36100.0
2015-03-20 10:45:00,47.75,47.75,47.6,47.61,21800.0,44.2177,44.2177,44.0788,44.0881,21800.0
2015-03-20 10:50:00,47.62,47.63,47.52,47.59,17100.0,44.0973,44.1066,44.0047,44.0696,17100.0
2015-03-20 10:55:00,47.6,47.78,47.6,47.78,7300.0,44.0788,44.2455,44.0788,44.2455,7300.0
2015-03-20 11:00:00,47.77,47.84,47.77,47.84,12900.0,44.2362,44.3011,44.2362,44.3011,12900.0
2015-03-20 11:05:00,47.83,47.83,47.74,47.78,16400.0,44.2918,44.2918,44.2085,44.2455,16400.0
2015-03-20 11:10:00,47.79,47.86,47.78,47.86,11400.0,44.2548,44.3196,44.2455,44.3196,11400.0
2015-03-20 11:15:00,47.87,47.9,47.85,47.86,16000.0,44.3288,44.3566,44.3103,44.3196,16000.0
2015-03-20 11:20:00,47.86,47.86,47.81,47.85,12100.0,44.3196,44.3196,44.2733,44.3103,12100.0
2015-03-20 11:25:00,47.85,47.89,47.84,47.87,17400.0,44.3103,44.3474,44.3011,44.3288,17400.0
2015-03-20 11:30:00,47.87,47.89,47.76,47.76,20300.0,44.3288,44.3474,44.227,44.227,20300.0
2015-03-20 11:35:00,47.76,47.79,47.74,47.74,12300.0,44.227,44.2548,44.2085,44.2085,12300.0
2015-03-20 11:40:00,47.74,47.8,47.74,47.78,13000.0,44.2085,44.264,44.2085,44.2455,13000.0
2015-03-20 11:45:00,47.78,47.79,47.74,47.75,12200.0,44.2455,44.2548,44.2085,44.2177,12200.0
2015-03-20 11:50:00,47.75,47.77,47.72,47.75,19800.0,44.2177,44.2362,44.1899,44.2177,19800.0
2015-03-20 11:55:00,47.75,47.76,47.73,47.74,10300.0,44.2177,44.227,44.1992,44.2085,10300.0
2015-03-20 12:00:00,47.73,47.77,47.72,47.75,20100.0,44.1992,44.2362,44.1899,44.2177,20100.0
2015-03-20 12:05:00,47.75,47.77,47.73,47.74,16000.0,44.2177,44.2362,44.1992,44.2085,16000.0
2015-03-20 12:10:00,47.75,47.78,47.74,47.74,10300.0,44.2177,44.2455,44.2085,44.2085,10300.0
2015-03-20 12:15:00,47.73,47.74,47.72,47.73,6300.0,44.1992,44.2085,44.1899,44.1992,6300.0
2015-03-20 12:20:00,47.73,47.74,47.71,47.72,5000.0,44.1992,44.2085,44.1807,44.1899,5000.0
2015-03-20 12:25:00,47.73,47.73,47.62,47.63,16500.0,44.1992,44.1992,44.0973,44.1066,16500.0
2015-03-20 12:30:00,47.63,47.69,47.63,47.66,12400.0,44.1066,44.1622,44.1066,44.1344,12400.0
2015-03-20 12:35:00,47.65,47.69,47.61,47.64,14700.0,44.1251,44.1622,44.0881,44.1159,14700.0
2015-03-20 12:40:00,47.65,47.71,47.64,47.71,7500.0,44.1251,44.1807,44.1159,44.1807,7500.0
2015-03-20 12:45:00,47.71,47.71,47.68,47.69,8100.0,44.1807,44.1807,44.1529,44.1622,8100.0
2015-03-20 12:50:00,47.69,47.76,47.69,47.71,16300.0,44.1622,44.227,44.1622,44.1807,16300.0
2015-03-20 12:55:00,47.7,47.72,47.65,47.65,14200.0,44.1714,44.1899,44.1251,44.1251,14200.0
2015-03-20 13:00:00,47.66,47.71,47.65,47.68,14400.0,44.1344,44.1807,44.1251,44.1529,14400.0
2015-03-20 13:05:00,47.68,47.7,47.67,47.68,9000.0,44.1529,44.1714,44.1436,44.1529,9000.0
2015-03-20 13:10:00,47.68,47.7,47.64,47.64,12600.0,44.1529,44.1714,44.1159,44.1159,12600.0
2015-03-20 13:15:00,47.64,47.73,47.64,47.7,30400.0,44.1159,44.1992,44.1159,44.1714,30400.0
2015-03-20 13:20:00,47.7,47.71,47.68,47.69,11000.0,44.1714,44.1807,44.1529,44.1622,11000.0
2015-03-20 13:25:00,47.69,47.71,47.68,47.71,12700.0,44.1622,44.1807,44.1529,44.1807,12700.0
2015-03-20 13:30:00,47.71,47.72,47.66,47.66,35700.0,44.1807,44.1899,44.1344,44.1344,35700.0
2015-03-20 13:35:00,47.67,47.69,47.64,47.66,17900.0,44.1436,44.1622,44.1159,44.1344,17900.0
2015-03-20 13:40:00,47.65,47.69,47.64,47.68,7000.0,44.1251,44.1622,44.1159,44.1529,7000.0
2015-03-20 13:45:00,47.68,47.69,47.65,47.68,9600.0,44.1529,44.1622,44.1251,44.1529,9600.0
2015-03-20 13:50:00,47.68,47.71,47.68,47.7,13900.0,44.1529,44.1807,44.1529,44.1714,13900.0
2015-03-20 13:55:00,47.7,47.71,47.69,47.71,17500.0,44.1714,44.1807,44.1622,44.1807,17500.0
2015-03-20 14:00:00,47.7,47.71,47.65,47.65,11800.0,44.1714,44.1807,44.1251,44.1251,11800.0
2015-03-20 14:05:00,47.65,47.72,47.65,47.68,22500.0,44.1251,44.1899,44.1251,44.1529,22500.0
2015-03-20 14:10:00,47.68,47.7,47.64,47.65,9500.0,44.1529,44.1714,44.1159,44.1251,9500.0
2015-03-20 14:15:00,47.65,47.69,47.64,47.69,11700.0,44.1251,44.1622,44.1159,44.1622,11700.0
2015-03-20 14:20:00,47.69,47.71,47.64,47.65,17500.0,44.1622,44.1807,44.1159,44.1251,17500.0
2015-03-20 14:25:00,47.64,47.65,47.59,47.65,17000.0,44.1159,44.1251,44.0696,44.1251,17000.0
2015-03-20 14:30:00,47.65,47.65,47.61,47.64,11800.0,44.1251,44.1251,44.0881,44.1159,11800.0
2015-03-20 14:35:00,47.64,47.64,47.59,47.6,10300.0,44.1159,44.1159,44.0696,44.0788,10300.0
2015-03-20 14:40:00,47.6,47.6,47.56,47.58,17400.0,44.0788,44.0788,44.0418,44.0603,17400.0
2015-03-20 14:45:00,47.58,47.59,47.5,47.51,38000.0,44.0603,44.0696,43.9862,43.9955,38000.0
2015-03-20 14:50:00,47.51,47.51,47.49,47.49,37400.0,43.9955,43.9955,43.9769,43.9769,37400.0
2015-03-20 14:55:00,47.5,47.56,47.49,47.55,29000.0,43.9862,44.0418,43.9769,44.0325,29000.0
2015-03-20 15:00:00,47.56,47.63,47.55,47.63,23800.0,44.0418,44.1066,44.0325,44.1066,23800.0
2015-03-20 15:05:00,47.62,47.63,47.58,47.61,15200.0,44.0973,44.1066,44.0603,44.0881,15200.0
2015-03-20 15:10:00,47.6,47.62,47.52,47.52,17900.0,44.0788,44.0973,44.0047,44.0047,17900.0
2015-03-20 15:15:00,47.53,47.54,47.45,47.45,28900.0,44.014,44.0232,43.9399,43.9399,28900.0
2015-03-20 15:20:00,47.44,47.52,47.44,47.52,25800.0,43.9306,44.0047,43.9306,44.0047,25800.0
2015-03-20 15:25:00,47.52,47.53,47.47,47.49,26400.0,44.0047,44.014,43.9584,43.9769,26400.0
2015-03-20 15:30:00,47.49,47.53,47.49,47.52,26400.0,43.9769,44.014,43.9769,44.0047,26400.0
2015-03-20 15:35:00,47.52,47.52,47.45,47.47,83600.0,44.0047,44.0047,43.9399,43.9584,83600.0
2015-03-20 15:40:00,47.47,47.48,47.43,47.45,49700.0,43.9584,43.9677,43.9214,43.9399,49700.0
2015-03-20 15:45:00,47.45,47.5,47.43,47.47,101700.0,43.9399,43.9862,43.9214,43.9584,101700.0
2015-03-20 15:50:00,47.46,47.48,47.36,47.36,136200.0,43.9492,43.9677,43.8566,43.8566,136200.0
2015-03-20 15:55:00,47.37,47.42,47.32,47.34,305100.0,43.8658,43.9121,43.8195,43.838,305100.0
2015-03-23 09:30:00,47.55,47.7,47.34,47.41,62200.0,44.0325,44.1714,43.838,43.9029,62200.0
2015-03-23 09:35:00,47.39,47.39,47.15,47.18,30300.0,43.8843,43.8843,43.6621,43.6899,30300.0
2015-03-23 09:40:00,47.18,47.36,47.18,47.29,25700.0,43.6899,43.8566,43.6899,43.7917,25700.0
2015-03-23 09:45:00,47.28,47.33,47.04,47.19,20700.0,43.7825,43.8288,43.5602,43.6991,20700.0
2015-03-23 09:50:00,47.19,47.27,47.12,47.26,15100.0,43.6991,43.7732,43.6343,43.764,15100.0
2015-03-23 09:55:00,47.29,47.33,47.16,47.19,12200.0,43.7917,43.8288,43.6714,43.6991,12200.0
2015-03-23 10:00:00,47.23,47.28,47.12,47.26,23000.0,43.7362,43.7825,43.6343,43.764,23000.0
2015-03-23 10:05:00,47.29,47.32,47.28,47.28,12500.0,43.7917,43.8195,43.7825,43.7825,12500.0
2015-03-23 10:10:00,47.29,47.36,47.27,47.34,29100.0,43.7917,43.8566,43.7732,43.838,29100.0
2015-03-23 10:15:00,47.34,47.44,47.28,47.43,122200.0,43.838,43.9306,43.7825,43.9214,122200.0
2015-03-23 10:20:00,47.45,47.45,47.35,47.38,19400.0,43.9399,43.9399,43.8473,43.8751,19400.0
2015-03-23 10:25:00,47.39,47.39,47.34,47.35,22600.0,43.8843,43.8843,43.838,43.8473,22600.0
2015-03-23 10:30:00,47.34,47.39,47.32,47.38,21400.0,43.838,43.8843,43.8195,43.8751,21400.0
2015-03-23 10:35:00,47.39,47.42,47.38,47.42,173200.0,43.8843,43.9121,43.8751,43.9121,173200.0
2015-03-23 10:40:00,47.42,47.43,47.37,47.43,22100.0,43.9121,43.9214,43.8658,43.9214,22100.0
2015-03-23 10:45:00,47.43,47.59,47.43,47.59,105700.0,43.9214,44.0696,43.9214,44.0696,105700.0
2015-03-23 10:50:00,47.59,47.64,47.58,47.59,20800.0,44.0696,44.1159,44.0603,44.0696,20800.0
2015-03-23 10:55:00,47.59,47.59,47.5,47.51,25700.0,44.0696,44.0696,43.9862,43.9955,25700.0
2015-03-23 11:00:00,47.51,47.56,47.5,47.54,222800.0,43.9955,44.0418,43.9862,44.0232,222800.0
2015-03-23 11:05:00,47.54,47.55,47.49,47.49,56400.0,44.0232,44.0325,43.9769,43.9769,56400.0
2015-03-23 11:10:00,47.49,47.51,47.42,47.45,47700.0,43.9769,43.9955,43.9121,43.9399,47700.0
2015-03-23 11:15:00,47.45,47.47,47.42,47.46,23800.0,43.9399,43.9584,43.9121,43.9492,23800.0
2015-03-23 11:20:00,47.46,47.47,47.4,47.42,27600.0,43.9492,43.9584,43.8936,43.9121,27600.0
2015-03-23 11:25:00,47.42,47.45,47.41,47.42,14900.0,43.9121,43.9399,43.9029,43.9121,14900.0
2015-03-23 11:30:00,47.43,47.43,47.35,47.35,14400.0,43.9214,43.9214,43.8473,43.8473,14400.0
2015-03-23 11:35:00,47.35,47.39,47.31,47.38,11000.0,43.8473,43.8843,43.8103,43.8751,11000.0
2015-03-23 11:40:00,47.39,47.43,47.39,47.42,10100.0,43.8843,43.9214,43.8843,43.9121,10100.0
2015-03-23 11:45:00,47.41,47.45,47.41,47.45,9400.0,43.9029,43.9399,43.9029,43.9399,9400.0
2015-03-23 11:50:00,47.46,47.46,47.41,47.45,20400.0,43.9492,43.9492,43.9029,43.9399,20400.0
2015-03-23 11:55:00,47.45,47.47,47.43,47.43,21900.0,43.9399,43.9584,43.9214,43.9214,21900.0
2015-03-23 12:00:00,47.42,47.46,47.41,47.45,16700.0,43.9121,43.9492,43.9029,43.9399,16700.0
2015-03-23 12:05:00,47.46,47.46,47.4,47.4,38200.0,43.9492,43.9492,43.8936,43.8936,38200.0
2015-03-23 12:10:00,47.4,47.4,47.32,47.32,28700.0,43.8936,43.8936,43.8195,43.8195,28700.0
2015-03-23 12:15:00,47.33,47.35,47.28,47.28,15200.0,43.8288,43.8473,43.7825,43.7825,15200.0
2015-03-23 12:20:00,47.28,47.35,47.28,47.33,8700.0,43.7825,43.8473,43.7825,43.8288,8700.0
2015-03-23 12:25:00,47.34,47.45,47.34,47.39,22700.0,43.838,43.9399,43.838,43.8843,22700.0
2015-03-23 12:30:00,47.38,47.55,47.38,47.5,30700.0,43.8751,44.0325,43.8751,43.9862,30700.0
2015-03-23 12:35:00,47.5,47.54,47.48,47.53,20800.0,43.9862,44.0232,43.9677,44.014,20800.0
2015-03-23 12:40:00,47.53,47.55,47.48,47.53,16800.0,44.014,44.0325,43.9677,44.014,16800.0
2015-03-23 12:45:00,47.53,47.54,47.48,47.49,25400.0,44.014,44.0232,43.9677,43.9769,25400.0
2015-03-23 12:50:00,47.49,47.49,47.41,47.42,8300.0,43.9769,43.9769,43.9029,43.9121,8300.0
2015-03-23 12:55:00,47.43,47.49,47.42,47.49,9000.0,43.9214,43.9769,43.9121,43.9769,9000.0
2015-03-23 13:00:00,47.48,47.52,47.47,47.47,14600.0,43.9677,44.0047,43.9584,43.9584,14600.0
2015-03-23 13:05:00,47.48,47.5,47.47,47.48,8200.0,43.9677,43.9862,43.9584,43.9677,8200.0
2015-03-23 13:10:00,47.49,47.5,47.44,47.45,8200.0,43.9769,43.9862,43.9306,43.9399,8200.0
2015-03-23 13:15:00,47.45,47.49,47.41,47.49,10300.0,43.9399,43.9769,43.9029,43.9769,10300.0
2015-03-23 13:20:00,47.5,47.52,47.49,47.5,8400.0,43.9862,44.0047,43.9769,43.9862,8400.0
2015-03-23 13:25:00,47.5,47.51,47.49,47.5,8800.0,43.9862,43.9955,43.9769,43.9862,8800.0
2015-03-23 13:30:00,47.5,47.51,47.47,47.47,5100.0,43.9862,43.9955,43.9584,43.9584,5100.0
2015-03-23 13:35:00,47.47,47.48,47.43,47.45,14800.0,43.9584,43.9677,43.9214,43.9399,14800.0
2015-03-23 13:40:00,47.46,47.52,47.46,47.49,12900.0,43.9492,44.0047,43.9492,43.9769,12900.0
2015-03-23 13:45:00,47.49,47.5,47.38,47.38,62900.0,43.9769,43.9862,43.8751,43.8751,62900.0
2015-03-23 13:50:00,47.39,47.39,47.36,47.36,9400.0,43.8843,43.8843,43.8566,43.8566,9400.0
2015-03-23 13:55:00,47.37,47.39,47.34,47.35,16600.0,43.8658,43.8843,43.838,43.8473,16600.0
2015-03-23 14:00:00,47.35,47.4,47.33,47.39,23600.0,43.8473,43.8936,43.8288,43.8843,23600.0
2015-03-23 14:05:00,47.4,47.49,47.35,47.49,22900.0,43.8936,43.9769,43.8473,43.9769,22900.0
2015-03-23 14:10:00,47.49,47.49,47.42,47.42,25600.0,43.9769,43.9769,43.9121,43.9121,25600.0
2015-03-23 14:15:00,47.41,47.42,47.31,47.35,33600.0,43.9029,43.9121,43.8103,43.8473,33600.0
2015-03-23 14:20:00,47.34,47.34,47.28,47.28,29600.0,43.838,43.838,43.7825,43.7825,29600.0
2015-03-23 14:25:00,47.28,47.33,47.28,47.33,28100.0,43.7825,43.8288,43.7825,43.8288,28100.0
2015-03-23 14:30:00,47.33,47.41,47.33,47.36,24200.0,43.8288,43.9029,43.8288,43.8566,24200.0
2015-03-23 14:35:00,47.35,47.4,47.35,47.37,15200.0,43.8473,43.8936,43.8473,43.8658,15200.0
2015-03-23 14:40:00,47.36,47.38,47.33,47.34,20500.0,43.8566,43.8751,43.8288,43.838,20500.0
2015-03-23 14:45:00,47.33,47.34,47.25,47.25,29500.0,43.8288,43.838,43.7547,43.7547,29500.0
2015-03-23 14:50:00,47.24,47.3,47.23,47.3,25200.0,43.7454,43.801,43.7362,43.801,25200.0
2015-03-23 14:55:00,47.3,47.35,47.29,47.34,23000.0,43.801,43.8473,43.7917,43.838,23000.0
2015-03-23 15:00:00,47.34,47.34,47.24,47.27,39500.0,43.838,43.838,43.7454,43.7732,39500.0
2015-03-23 15:05:00,47.27,47.27,47.23,47.25,26100.0,43.7732,43.7732,43.7362,43.7547,26100.0
2015-03-23 15:10:00,47.25,47.3,47.24,47.29,19800.0,43.7547,43.801,43.7454,43.7917,19800.0
2015-03-23 15:15:00,47.29,47.29,47.25,47.29,28000.0,43.7917,43.7917,43.7547,43.7917,28000.0
2015-03-23 15:20:00,47.29,47.3,47.26,47.28,20600.0,43.7917,43.801,43.764,43.7825,20600.0
2015-03-23 15:25:00,47.29,47.3,47.21,47.23,31800.0,43.7917,43.801,43.7177,43.7362,31800.0
2015-03-23 15:30:00,47.24,47.29,47.23,47.29,21900.0,43.7454,43.7917,43.7362,43.7917,21900.0
2015-03-23 15:35:00,47.29,47.32,47.28,47.32,16900.0,43.7917,43.8195,43.7825,43.8195,16900.0
2015-03-23 15:40:00,47.32,47.33,47.27,47.28,40100.0,43.8195,43.8288,43.7732,43.7825,40100.0
2015-03-23 15:45:00,47.29,47.34,47.28,47.34,43200.0,43.7917,43.838,43.7825,43.838,43200.0
2015-03-23 15:50:00,47.33,47.36,47.29,47.31,81200.0,43.8288,43.8566,43.7917,43.8103,81200.0
2015-03-23 15:55:00,47.31,47.31,47.15,47.16,220700.0,43.8103,43.8103,43.6621,43.6714,220700.0
2015-03-24 09:30:00,47.24,47.4,47.17,47.34,46500.0,43.7454,43.8936,43.6806,43.838,46500.0
2015-03-24 09:35:00,47.29,47.42,47.25,47.37,14700.0,43.7917,43.9121,43.7547,43.8658,14700.0
2015-03-24 09:40:00,47.37,47.44,47.29,47.32,10900.0,43.8658,43.9306,43.7917,43.8195,10900.0
2015-03-24 09:45:00,47.32,47.39,47.29,47.32,13400.0,43.8195,43.8843,43.7917,43.8195,13400.0
2015-03-24 09:50:00,47.32,47.39,47.32,47.34,17000.0,43.8195,43.8843,43.8195,43.838,17000.0
2015-03-24 09:55:00,47.35,47.36,47.22,47.3,16800.0,43.8473,43.8566,43.7269,43.801,16800.0
2015-03-24 10:00:00,47.31,47.4,47.31,47.33,33000.0,43.8103,43.8936,43.8103,43.8288,33000.0
2015-03-24 10:05:00,47.34,47.38,47.29,47.34,36600.0,43.838,43.8751,43.7917,43.838,36600.0
2015-03-24 10:10:00,47.36,47.47,47.35,47.46,25200.0,43.8566,43.9584,43.8473,43.9492,25200.0
2015-03-24 10:15:00,47.45,47.53,47.45,47.51,11400.0,43.9399,44.014,43.9399,43.9955,11400.0
2015-03-24 10:20:00,47.52,47.53,47.44,47.45,13000.0,44.0047,44.014,43.9306,43.9399,13000.0
2015-03-24 10:25:00,47.45,47.48,47.39,47.48,13200.0,43.9399,43.9677,43.8843,43.9677,13200.0
2015-03-24 10:30:00,47.48,47.54,47.48,47.52,86100.0,43.9677,44.0232,43.9677,44.0047,86100.0
2015-03-24 10:35:00,47.52,47.55,47.5,47.55,12800.0,44.0047,44.0325,43.9862,44.0325,12800.0
2015-03-24 10:40:00,47.55,47.56,47.45,47.5,26800.0,44.0325,44.0418,43.9399,43.9862,26800.0
2015-03-24 10:45:00,47.49,47.49,47.42,47.43,41500.0,43.9769,43.9769,43.9121,43.9214,41500.0
2015-03-24 10:50:00,47.43,47.5,47.43,47.48,11200.0,43.9214,43.9862,43.9214,43.9677,11200.0
2015-03-24 10:55:00,47.48,47.49,47.43,47.45,11000.0,43.9677,43.9769,43.9214,43.9399,11000.0
2015-03-24 11:00:00,47.45,47.55,47.43,47.54,18600.0,43.9399,44.0325,43.9214,44.0232,18600.0
2015-03-24 11:05:00,47.53,47.57,47.49,47.54,18800.0,44.014,44.051,43.9769,44.0232,18800.0
2015-03-24 11:10:00,47.54,47.6,47.54,47.59,19200.0,44.0232,44.0788,44.0232,44.0696,19200.0
2015-03-24 11:15:00,47.59,47.61,47.5,47.52,91800.0,44.0696,44.0881,43.9862,44.0047,91800.0
2015-03-24 11:20:00,47.52,47.55,47.49,47.49,23900.0,44.0047,44.0325,43.9769,43.9769,23900.0
2015-03-24 11:25:00,47.5,47.5,47.45,47.48,12100.0,43.9862,43.9862,43.9399,43.9677,12100.0
2015-03-24 11:30:00,47.48,47.49,47.42,47.44,16400.0,43.9677,43.9769,43.9121,43.9306,16400.0
2015-03-24 11:35:00,47.45,47.47,47.42,47.42,8000.0,43.9399,43.9584,43.9121,43.9121,8000.0
2015-03-24 11:40:00,47.43,47.44,47.35,47.37,19200.0,43.9214,43.9306,43.8473,43.8658,19200.0
2015-03-24 11:45:00,47.38,47.38,47.33,47.38,17400.0,43.8751,43.8751,43.8288,43.8751,17400.0
2015-03-24 11:50:00,47.38,47.39,47.36,47.38,13600.0,43.8751,43.8843,43.8566,43.8751,13600.0
2015-03-24 11:55:00,47.37,47.39,47.36,47.36,9900.0,43.8658,43.8843,43.8566,43.8566,9900.0
2015-03-24 12:00:00,47.35,47.37,47.31,47.32,14900.0,43.8473,43.8658,43.8103,43.8195,14900.0
2015-03-24 12:05:00,47.31,47.32,47.25,47.27,11600.0,43.8103,43.8195,43.7547,43.7732,11600.0
2015-03-24 12:10:00,47.27,47.27,47.23,47.24,14800.0,43.7732,43.7732,43.7362,43.7454,14800.0
2015-03-24 12:15:00,47.23,47.23,47.19,47.19,17600.0,43.7362,43.7362,43.6991,43.6991,17600.0
2015-03-24 12:20:00,47.19,47.19,47.11,47.11,15300.0,43.6991,43.6991,43.6251,43.6251,15300.0
2015-03-24 12:25:00,47.12,47.15,47.07,47.08,15200.0,43.6343,43.6621,43.588,43.5973,15200.0
2015-03-24 12:30:00,47.09,47.1,47.01,47.03,16000.0,43.6065,43.6158,43.5325,43.551,16000.0
2015-03-24 12:35:00,47.03,47.03,46.97,46.99,20600.0,43.551,43.551,43.4954,43.5139,20600.0
2015-03-24 12:40:00,46.99,47.05,46.96,47.02,20500.0,43.5139,43.5695,43.4862,43.5417,20500.0
2015-03-24 12:45:00,47.02,47.05,46.98,47.0,18700.0,43.5417,43.5695,43.5047,43.5232,18700.0
2015-03-24 12:50:00,47.01,47.01,46.93,46.94,13700.0,43.5325,43.5325,43.4584,43.4676,13700.0
2015-03-24 12:55:00,46.93,46.97,46.87,46.9,22800.0,43.4584,43.4954,43.4028,43.4306,22800.0
2015-03-24 13:00:00,46.9,46.95,46.89,46.94,16900.0,43.4306,43.4769,43.4213,43.4676,16900.0
2015-03-24 13:05:00,46.94,46.97,46.93,46.94,7100.0,43.4676,43.4954,43.4584,43.4676,7100.0
2015-03-24 13:10:00,46.93,46.96,46.91,46.95,10900.0,43.4584,43.4862,43.4399,43.4769,10900.0
2015-03-24 13:15:00,46.95,46.98,46.93,46.94,14400.0,43.4769,43.5047,43.4584,43.4676,14400.0
2015-03-24 13:20:00,46.93,46.94,46.91,46.91,8400.0,43.4584,43.4676,43.4399,43.4399,8400.0
2015-03-24 13:25:00,46.91,46.93,46.79,46.82,25900.0,43.4399,43.4584,43.3287,43.3565,25900.0
2015-03-24 13:30:00,46.81,46.84,46.76,46.82,12100.0,43.3473,43.375,43.3009,43.3565,12100.0
2015-03-24 13:35:00,46.82,46.86,46.79,46.86,6200.0,43.3565,43.3936,43.3287,43.3936,6200.0
2015-03-24 13:40:00,46.85,46.91,46.84,46.91,6100.0,43.3843,43.4399,43.375,43.4399,6100.0
2015-03-24 13:45:00,46.9,46.91,46.86,46.9,14600.0,43.4306,43.4399,43.3936,43.4306,14600.0
2015-03-24 13:50:00,46.9,46.98,46.89,46.95,10000.0,43.4306,43.5047,43.4213,43.4769,10000.0
2015-03-24 13:55:00,46.94,46.98,46.94,46.96,5800.0,43.4676,43.5047,43.4676,43.4862,5800.0
2015-03-24 14:00:00,46.95,46.95,46.92,46.93,7900.0,43.4769,43.4769,43.4491,43.4584,7900.0
2015-03-24 14:05:00,46.93,46.96,46.91,46.96,9000.0,43.4584,43.4862,43.4399,43.4862,9000.0
2015-03-24 14:10:00,46.97,47.04,46.94,46.94,23900.0,43.4954,43.5602,43.4676,43.4676,23900.0
2015-03-24 14:15:00,46.94,46.96,46.86,46.86,11300.0,43.4676,43.4862,43.3936,43.3936,11300.0
2015-03-24 14:20:00,46.85,46.89,46.83,46.88,15400.0,43.3843,43.4213,43.3658,43.4121,15400.0
2015-03-24 14:25:00,46.89,46.92,46.86,46.91,9500.0,43.4213,43.4491,43.3936,43.4399,9500.0
2015-03-24 14:30:00,46.9,46.91,46.86,46.89,8200.0,43.4306,43.4399,43.3936,43.4213,8200.0
2015-03-24 14:35:00,46.89,46.96,46.89,46.96,8600.0,43.4213,43.4862,43.4213,43.4862,8600.0
2015-03-24 14:40:00,46.96,47.0,46.94,46.98,13700.0,43.4862,43.5232,43.4676,43.5047,13700.0
2015-03-24 14:45:00,46.99,47.01,46.97,46.99,8700.0,43.5139,43.5325,43.4954,43.5139,8700.0
2015-03-24 14:50:00,46.99,46.99,46.9,46.9,6700.0,43.5139,43.5139,43.4306,43.4306,6700.0
2015-03-24 14:55:00,46.91,47.0,46.91,46.99,24100.0,43.4399,43.5232,43.4399,43.5139,24100.0
2015-03-24 15:00:00,46.97,47.02,46.96,47.02,17500.0,43.4954,43.5417,43.4862,43.5417,17500.0
2015-03-24 15:05:00,47.03,47.11,47.02,47.1,18700.0,43.551,43.6251,43.5417,43.6158,18700.0
2015-03-24 15:10:00,47.1,47.1,47.05,47.08,22900.0,43.6158,43.6158,43.5695,43.5973,22900.0
2015-03-24 15:15:00,47.07,47.08,47.05,47.08,27600.0,43.588,43.5973,43.5695,43.5973,27600.0
2015-03-24 15:20:00,47.08,47.08,46.97,47.0,37000.0,43.5973,43.5973,43.4954,43.5232,37000.0
2015-03-24 15:25:00,46.99,47.04,46.99,47.01,17300.0,43.5139,43.5602,43.5139,43.5325,17300.0
2015-03-24 15:30:00,47.0,47.08,47.0,47.07,27100.0,43.5232,43.5973,43.5232,43.588,27100.0
2015-03-24 15:35:00,47.07,47.09,47.04,47.07,25500.0,43.588,43.6065,43.5602,43.588,25500.0
2015-03-24 15:40:00,47.06,47.13,47.04,47.04,54000.0,43.5788,43.6436,43.5602,43.5602,54000.0
2015-03-24 15:45:00,47.05,47.13,47.05,47.07,48500.0,43.5695,43.6436,43.5695,43.588,48500.0
2015-03-24 15:50:00,47.07,47.09,47.04,47.06,63000.0,43.588,43.6065,43.5602,43.5788,63000.0
2015-03-24 15:55:00,47.06,47.1,47.01,47.02,70500.0,43.5788,43.6158,43.5325,43.5417,70500.0
2015-03-25 09:30:00,47.17,47.38,47.14,47.27,36600.0,43.6806,43.8751,43.6528,43.7732,36600.0
2015-03-25 09:35:00,47.25,47.3,47.12,47.27,31400.0,43.7547,43.801,43.6343,43.7732,31400.0
2015-03-25 09:40:00,47.27,47.3,47.04,47.05,26400.0,43.7732,43.801,43.5602,43.5695,26400.0
2015-03-25 09:45:00,47.05,47.07,46.95,46.97,15200.0,43.5695,43.588,43.4769,43.4954,15200.0
2015-03-25 09:50:00,46.97,47.08,46.89,46.92,40100.0,43.4954,43.5973,43.4213,43.4491,40100.0
2015-03-25 09:55:00,46.94,46.95,46.81,46.83,48200.0,43.4676,43.4769,43.3473,43.3658,48200.0
2015-03-25 10:00:00,46.83,47.05,46.82,47.05,25500.0,43.3658,43.5695,43.3565,43.5695,25500.0
2015-03-25 10:05:00,47.05,47.12,46.99,47.1,30400.0,43.5695,43.6343,43.5139,43.6158,30400.0
2015-03-25 10:10:00,47.11,47.16,47.09,47.1,25200.0,43.6251,43.6714,43.6065,43.6158,25200.0
2015-03-25 10:15:00,47.1,47.13,47.08,47.13,16700.0,43.6158,43.6436,43.5973,43.6436,16700.0
2015-03-25 10:20:00,47.12,47.2,47.11,47.16,25900.0,43.6343,43.7084,43.6251,43.6714,25900.0
2015-03-25 10:25:00,47.16,47.18,47.15,47.16,22000.0,43.6714,43.6899,43.6621,43.6714,22000.0
2015-03-25 10:30:00,47.16,47.17,47.09,47.1,20800.0,43.6714,43.6806,43.6065,43.6158,20800.0
2015-03-25 10:35:00,47.1,47.22,47.09,47.15,29900.0,43.6158,43.7269,43.6065,43.6621,29900.0
2015-03-25 10:40:00,47.15,47.17,47.08,47.09,16600.0,43.6621,43.6806,43.5973,43.6065,16600.0
2015-03-25 10:45:00,47.09,47.12,47.02,47.11,56300.0,43.6065,43.6343,43.5417,43.6251,56300.0
2015-03-25 10:50:00,47.11,47.14,47.09,47.1,29200.0,43.6251,43.6528,43.6065,43.6158,29200.0
2015-03-25 10:55:00,47.09,47.17,47.09,47.17,33600.0,43.6065,43.6806,43.6065,43.6806,33600.0
2015-03-25 11:00:00,47.18,47.18,47.05,47.05,34100.0,43.6899,43.6899,43.5695,43.5695,34100.0
2015-03-25 11:05:00,47.05,47.12,47.04,47.09,25200.0,43.5695,43.6343,43.5602,43.6065,25200.0
2015-03-25 11:10:00,47.09,47.12,47.06,47.09,22000.0,43.6065,43.6343,43.5788,43.6065,22000.0
2015-03-25 11:15:00,47.09,47.1,47.02,47.04,23900.0,43.6065,43.6158,43.5417,43.5602,23900.0
2015-03-25 11:20:00,47.05,47.1,47.04,47.1,20000.0,43.5695,43.6158,43.5602,43.6158,20000.0
2015-03-25 11:25:00,47.1,47.17,47.1,47.16,181000.0,43.6158,43.6806,43.6158,43.6714,181000.0
2015-03-25 11:30:00,47.15,47.16,46.87,46.87,215400.0,43.6621,43.6714,43.4028,43.4028,215400.0
2015-03-25 11:35:00,46.87,46.88,46.72,46.72,24300.0,43.4028,43.4121,43.2639,43.2639,24300.0
2015-03-25 11:40:00,46.71,46.73,46.6,46.62,38400.0,43.2546,43.2732,43.1528,43.1713,38400.0
2015-03-25 11:45:00,46.62,46.68,46.6,46.68,24500.0,43.1713,43.2269,43.1528,43.2269,24500.0
2015-03-25 11:50:00,46.68,46.73,46.66,46.73,32100.0,43.2269,43.2732,43.2083,43.2732,32100.0
2015-03-25 11:55:00,46.72,46.78,46.62,46.75,59600.0,43.2639,43.3195,43.1713,43.2917,59600.0
2015-03-25 12:00:00,46.75,46.86,46.73,46.86,70400.0,43.2917,43.3936,43.2732,43.3936,70400.0
2015-03-25 12:05:00,46.85,46.94,46.83,46.9,105600.0,43.3843,43.4676,43.3658,43.4306,105600.0
2015-03-25 12:10:00,46.91,46.95,46.88,46.93,33400.0,43.4399,43.4769,43.4121,43.4584,33400.0
2015-03-25 12:15:00,46.94,47.06,46.92,46.96,100700.0,43.4676,43.5788,43.4491,43.4862,100700.0
2015-03-25 12:20:00,46.96,46.98,46.85,46.98,75800.0,43.4862,43.5047,43.3843,43.5047,75800.0
2015-03-25 12:25:00,47.0,47.05,46.92,46.93,66600.0,43.5232,43.5695,43.4491,43.4584,66600.0
2015-03-25 12:30:00,46.94,46.94,46.83,46.86,44900.0,43.4676,43.4676,43.3658,43.3936,44900.0
2015-03-25 12:35:00,46.87,46.94,46.86,46.93,34100.0,43.4028,43.4676,43.3936,43.4584,34100.0
2015-03-25 12:40:00,46.93,46.93,46.76,46.77,37700.0,43.4584,43.4584,43.3009,43.3102,37700.0
2015-03-25 12:45:00,46.77,46.86,46.77,46.84,30400.0,43.3102,43.3936,43.3102,43.375,30400.0
2015-03-25 12:50:00,46.84,46.86,46.83,46.85,15000.0,43.375,43.3936,43.3658,43.3843,15000.0
2015-03-25 12:55:00,46.85,46.87,46.82,46.85,29300.0,43.3843,43.4028,43.3565,43.3843,29300.0
2015-03-25 13:00:00,46.85,46.91,46.81,46.9,29000.0,43.3843,43.4399,43.3473,43.4306,29000.0
2015-03-25 13:05:00,46.91,46.91,46.8,46.8,36000.0,43.4399,43.4399,43.338,43.338,36000.0
2015-03-25 13:10:00,46.8,46.82,46.76,46.8,45000.0,43.338,43.3565,43.3009,43.338,45000.0
2015-03-25 13:15:00,46.8,46.81,46.76,46.78,25800.0,43.338,43.3473,43.3009,43.3195,25800.0
2015-03-25 13:20:00,46.79,46.79,46.71,46.73,22900.0,43.3287,43.3287,43.2546,43.2732,22900.0
2015-03-25 13:25:00,46.73,46.75,46.7,46.71,31200.0,43.2732,43.2917,43.2454,43.2546,31200.0
2015-03-25 13:30:00,46.71,46.72,46.66,46.68,44200.0,43.2546,43.2639,43.2083,43.2269,44200.0
2015-03-25 13:35:00,46.68,46.71,46.67,46.7,26700.0,43.2269,43.2546,43.2176,43.2454,26700.0
2015-03-25 13:40:00,46.7,46.72,46.68,46.69,39700.0,43.2454,43.2639,43.2269,43.2361,39700.0
2015-03-25 13:45:00,46.69,46.72,46.68,46.7,29600.0,43.2361,43.2639,43.2269,43.2454,29600.0
2015-03-25 13:50:00,46.7,46.71,46.56,46.62,64400.0,43.2454,43.2546,43.1157,43.1713,64400.0
2015-03-25 13:55:00,46.63,46.68,46.59,46.66,53100.0,43.1806,43.2269,43.1435,43.2083,53100.0
2015-03-25 14:00:00,46.66,46.66,46.6,46.64,38800.0,43.2083,43.2083,43.1528,43.1898,38800.0
2015-03-25 14:05:00,46.64,46.64,46.59,46.59,23500.0,43.1898,43.1898,43.1435,43.1435,23500.0
2015-03-25 14:10:00,46.58,46.63,46.56,46.62,31500.0,43.1343,43.1806,43.1157,43.1713,31500.0
2015-03-25 14:15:00,46.62,46.64,46.57,46.61,34500.0,43.1713,43.1898,43.125,43.162,34500.0
2015-03-25 14:20:00,46.63,46.64,46.59,46.62,48100.0,43.1806,43.1898,43.1435,43.1713,48100.0
2015-03-25 14:25:00,46.63,46.72,46.62,46.71,53700.0,43.1806,43.2639,43.1713,43.2546,53700.0
2015-03-25 14:30:00,46.71,46.71,46.66,46.69,18700.0,43.2546,43.2546,43.2083,43.2361,18700.0
2015-03-25 14:35:00,46.69,46.7,46.62,46.62,13000.0,43.2361,43.2454,43.1713,43.1713,13000.0
2015-03-25 14:40:00,46.63,46.64,46.58,46.64,16500.0,43.1806,43.1898,43.1343,43.1898,16500.0
2015-03-25 14:45:00,46.64,46.65,46.57,46.64,15500.0,43.1898,43.1991,43.125,43.1898,15500.0
2015-03-25 14:50:00,46.63,46.68,46.63,46.68,13200.0,43.1806,43.2269,43.1806,43.2269,13200.0
2015-03-25 14:55:00,46.69,46.7,46.61,46.62,14900.0,43.2361,43.2454,43.162,43.1713,14900.0
2015-03-25 15:00:00,46.62,46.64,46.54,46.57,21700.0,43.1713,43.1898,43.0972,43.125,21700.0
2015-03-25 15:05:00,46.57,46.61,46.45,46.45,93400.0,43.125,43.162,43.0139,43.0139,93400.0
2015-03-25 15:10:00,46.44,46.46,46.37,46.38,65200.0,43.0046,43.0231,42.9398,42.9491,65200.0
2015-03-25 15:15:00,46.39,46.44,46.33,46.33,91200.0,42.9583,43.0046,42.9028,42.9028,91200.0
2015-03-25 15:20:00,46.34,46.41,46.34,46.4,47600.0,42.912,42.9768,42.912,42.9676,47600.0
2015-03-25 15:25:00,46.4,46.41,46.34,46.35,31600.0,42.9676,42.9768,42.912,42.9213,31600.0
2015-03-25 15:30:00,46.35,46.37,46.28,46.29,53800.0,42.9213,42.9398,42.8565,42.8657,53800.0
2015-03-25 15:35:00,46.28,46.41,46.28,46.38,50200.0,42.8565,42.9768,42.8565,42.9491,50200.0
2015-03-25 15:40:00,46.39,46.43,46.35,46.42,36600.0,42.9583,42.9954,42.9213,42.9861,36600.0
2015-03-25 15:45:00,46.42,46.43,46.22,46.31,58600.0,42.9861,42.9954,42.8009,42.8842,58600.0
2015-03-25 15:50:00,46.3,46.31,46.22,46.23,88300.0,42.875,42.8842,42.8009,42.8102,88300.0
2015-03-25 15:55:00,46.23,46.34,46.22,46.28,159600.0,42.8102,42.912,42.8009,42.8565,159600.0
2015-03-26 09:30:00,46.02,46.05,45.69,46.05,76200.0,42.6157,42.6435,42.3101,42.6435,76200.0
2015-03-26 09:35:00,46.03,46.03,45.9,46.01,18200.0,42.625,42.625,42.5046,42.6064,18200.0
2015-03-26 09:40:00,46.0,46.19,46.0,46.05,27600.0,42.5972,42.7731,42.5972,42.6435,27600.0
2015-03-26 09:45:00,46.03,46.24,46.0,46.22,14300.0,42.625,42.8194,42.5972,42.8009,14300.0
2015-03-26 09:50:00,46.24,46.39,46.19,46.21,17700.0,42.8194,42.9583,42.7731,42.7916,17700.0
2015-03-26 09:55:00,46.2,46.2,46.0,46.0,8300.0,42.7824,42.7824,42.5972,42.5972,8300.0
2015-03-26 10:00:00,46.01,46.08,45.98,46.0,66600.0,42.6064,42.6713,42.5787,42.5972,66600.0
2015-03-26 10:05:00,46.0,46.02,45.95,46.0,39200.0,42.5972,42.6157,42.5509,42.5972,39200.0
2015-03-26 10:10:00,46.0,46.03,45.96,46.0,147500.0,42.5972,42.625,42.5601,42.5972,147500.0
2015-03-26 10:15:00,45.99,46.04,45.97,46.04,49800.0,42.5879,42.6342,42.5694,42.6342,49800.0
2015-03-26 10:20:00,46.05,46.17,46.04,46.09,26700.0,42.6435,42.7546,42.6342,42.6805,26700.0
2015-03-26 10:25:00,46.08,46.19,46.08,46.15,19100.0,42.6713,42.7731,42.6713,42.7361,19100.0
2015-03-26 10:30:00,46.15,46.17,46.08,46.08,24000.0,42.7361,42.7546,42.6713,42.6713,24000.0
2015-03-26 10:35:00,46.09,46.31,46.09,46.25,45000.0,42.6805,42.8842,42.6805,42.8287,45000.0
2015-03-26 10:40:00,46.25,46.3,46.22,46.28,19300.0,42.8287,42.875,42.8009,42.8565,19300.0
2015-03-26 10:45:00,46.29,46.32,46.2,46.26,16900.0,42.8657,42.8935,42.7824,42.8379,16900.0
2015-03-26 10:50:00,46.28,46.29,46.16,46.16,11400.0,42.8565,42.8657,42.7453,42.7453,11400.0
2015-03-26 10:55:00,46.16,46.29,46.16,46.29,10100.0,42.7453,42.8657,42.7453,42.8657,10100.0
2015-03-26 11:00:00,46.27,46.27,46.14,46.21,20000.0,42.8472,42.8472,42.7268,42.7916,20000.0
2015-03-26 11:05:00,46.22,46.24,46.17,46.21,11100.0,42.8009,42.8194,42.7546,42.7916,11100.0
2015-03-26 11:10:00,46.21,46.21,46.12,46.13,16200.0,42.7916,42.7916,42.7083,42.7176,16200.0
2015-03-26 11:15:00,46.13,46.17,46.06,46.06,13400.0,42.7176,42.7546,42.6527,42.6527,13400.0
2015-03-26 11:20:00,46.06,46.14,46.02,46.13,18700.0,42.6527,42.7268,42.6157,42.7176,18700.0
2015-03-26 11:25:00,46.12,46.13,46.06,46.06,10500.0,42.7083,42.7176,42.6527,42.6527,10500.0
2015-03-26 11:30:00,46.05,46.16,46.03,46.16,15000.0,42.6435,42.7453,42.625,42.7453,15000.0
2015-03-26 11:35:00,46.16,46.25,46.14,46.23,22000.0,42.7453,42.8287,42.7268,42.8102,22000.0
2015-03-26 11:40:00,46.24,46.26,46.18,46.18,15000.0,42.8194,42.8379,42.7639,42.7639,15000.0
2015-03-26 11:45:00,46.19,46.2,46.13,46.15,14500.0,42.7731,42.7824,42.7176,42.7361,14500.0
2015-03-26 11:50:00,46.15,46.2,46.14,46.16,12100.0,42.7361,42.7824,42.7268,42.7453,12100.0
2015-03-26 11:55:00,46.17,46.2,46.15,46.2,11200.0,42.7546,42.7824,42.7361,42.7824,11200.0
2015-03-26 12:00:00,46.19,46.26,46.19,46.23,12400.0,42.7731,42.8379,42.7731,42.8102,12400.0
2015-03-26 12:05:00,46.23,46.24,46.16,46.18,16600.0,42.8102,42.8194,42.7453,42.7639,16600.0
2015-03-26 12:10:00,46.18,46.23,46.16,46.21,10500.0,42.7639,42.8102,42.7453,42.7916,10500.0
2015-03-26 12:15:00,46.22,46.24,46.18,46.21,11600.0,42.8009,42.8194,42.7639,42.7916,11600.0
2015-03-26 12:20:00,46.21,46.21,46.07,46.12,14400.0,42.7916,42.7916,42.662,42.7083,14400.0
2015-03-26 12:25:00,46.12,46.16,46.12,46.14,11200.0,42.7083,42.7453,42.7083,42.7268,11200.0
2015-03-26 12:30:00,46.14,46.22,46.13,46.17,23100.0,42.7268,42.8009,42.7176,42.7546,23100.0
2015-03-26 12:35:00,46.17,46.18,46.14,46.17,11400.0,42.7546,42.7639,42.7268,42.7546,11400.0
2015-03-26 12:40:00,46.18,46.18,46.1,46.11,13500.0,42.7639,42.7639,42.6898,42.699,13500.0
2015-03-26 12:45:00,46.12,46.15,46.12,46.15,11300.0,42.7083,42.7361,42.7083,42.7361,11300.0
2015-03-26 12:50:00,46.15,46.2,46.14,46.17,19400.0,42.7361,42.7824,42.7268,42.7546,19400.0
2015-03-26 12:55:00,46.17,46.17,46.11,46.14,24900.0,42.7546,42.7546,42.699,42.7268,24900.0
2015-03-26 13:00:00,46.14,46.14,46.05,46.06,20100.0,42.7268,42.7268,42.6435,42.6527,20100.0
2015-03-26 13:05:00,46.06,46.11,46.04,46.05,19800.0,42.6527,42.699,42.6342,42.6435,19800.0
2015-03-26 13:10:00,46.05,46.09,45.99,46.01,32500.0,42.6435,42.6805,42.5879,42.6064,32500.0
2015-03-26 13:15:00,46.01,46.05,45.99,46.04,23200.0,42.6064,42.6435,42.5879,42.6342,23200.0
2015-03-26 13:20:00,46.04,46.06,46.0,46.02,29800.0,42.6342,42.6527,42.5972,42.6157,29800.0
2015-03-26 13:25:00,46.01,46.07,46.01,46.06,15900.0,42.6064,42.662,42.6064,42.6527,15900.0
2015-03-26 13:30:00,46.05,46.09,46.03,46.08,31900.0,42.6435,42.6805,42.625,42.6713,31900.0
2015-03-26 13:35:00,46.07,46.14,46.06,46.12,17800.0,42.662,42.7268,42.6527,42.7083,17800.0
2015-03-26 13:40:00,46.12,46.2,46.12,46.19,36200.0,42.7083,42.7824,42.7083,42.7731,36200.0
2015-03-26 13:45:00,46.19,46.2,46.13,46.14,33500.0,42.7731,42.7824,42.7176,42.7268,33500.0
2015-03-26 13:50:00,46.14,46.29,46.14,46.27,24700.0,42.7268,42.8657,42.7268,42.8472,24700.0
2015-03-26 13:55:00,46.28,46.3,46.23,46.24,20500.0,42.8565,42.875,42.8102,42.8194,20500.0
2015-03-26 14:00:00,46.24,46.25,46.18,46.19,24300.0,42.8194,42.8287,42.7639,42.7731,24300.0
2015-03-26 14:05:00,46.19,46.21,46.07,46.08,30500.0,42.7731,42.7916,42.662,42.6713,30500.0
2015-03-26 14:10:00,46.08,46.13,45.99,46.02,86400.0,42.6713,42.7176,42.5879,42.6157,86400.0
2015-03-26 14:15:00,46.02,46.04,45.99,46.03,24400.0,42.6157,42.6342,42.5879,42.625,24400.0
2015-03-26 14:20:00,46.04,46.07,45.98,46.02,59900.0,42.6342,42.662,42.5787,42.6157,59900.0
2015-03-26 14:25:00,46.02,46.05,45.99,45.99,43200.0,42.6157,42.6435,42.5879,42.5879,43200.0
2015-03-26 14:30:00,45.99,46.05,45.99,46.02,37900.0,42.5879,42.6435,42.5879,42.6157,37900.0
2015-03-26 14:35:00,46.02,46.08,46.01,46.02,30100.0,42.6157,42.6713,42.6064,42.6157,30100.0
2015-03-26 14:40:00,46.03,46.1,46.03,46.05,31300.0,42.625,42.6898,42.625,42.6435,31300.0
2015-03-26 14:45:00,46.05,46.05,45.99,46.03,24600.0,42.6435,42.6435,42.5879,42.625,24600.0
2015-03-26 14:50:00,46.02,46.07,45.99,46.05,36300.0,42.6157,42.662,42.5879,42.6435,36300.0
2015-03-26 14:55:00,46.04,46.06,45.99,46.01,50900.0,42.6342,42.6527,42.5879,42.6064,50900.0
2015-03-26 15:00:00,46.0,46.03,45.98,46.0,52500.0,42.5972,42.625,42.5787,42.5972,52500.0
2015-03-26 15:05:00,46.0,46.02,45.97,46.01,17800.0,42.5972,42.6157,42.5694,42.6064,17800.0
2015-03-26 15:10:00,46.01,46.02,45.92,45.93,61500.0,42.6064,42.6157,42.5231,42.5323,61500.0
2015-03-26 15:15:00,45.94,46.01,45.93,45.96,46500.0,42.5416,42.6064,42.5323,42.5601,46500.0
2015-03-26 15:20:00,45.97,46.02,45.96,46.0,48300.0,42.5694,42.6157,42.5601,42.5972,48300.0
2015-03-26 15:25:00,46.0,46.03,45.99,46.01,98200.0,42.5972,42.625,42.5879,42.6064,98200.0
2015-03-26 15:30:00,46.02,46.07,46.0,46.07,42600.0,42.6157,42.662,42.5972,42.662,42600.0
2015-03-26 15:35:00,46.07,46.1,46.0,46.01,70600.0,42.662,42.6898,42.5972,42.6064,70600.0
2015-03-26 15:40:00,46.02,46.05,45.97,46.04,45000.0,42.6157,42.6435,42.5694,42.6342,45000.0
2015-03-26 15:45:00,46.05,46.08,46.0,46.07,84800.0,42.6435,42.6713,42.5972,42.662,84800.0
2015-03-26 15:50:00,46.06,46.14,46.06,46.13,170300.0,42.6527,42.7268,42.6527,42.7176,170300.0
2015-03-26 15:55:00,46.12,46.17,46.1,46.11,234200.0,42.7083,42.7546,42.6898,42.699,234200.0
2015-03-27 09:30:00,46.14,46.21,46.0,46.15,58600.0,42.7268,42.7916,42.5972,42.7361,58600.0
2015-03-27 09:35:00,46.17,46.32,46.15,46.17,43100.0,42.7546,42.8935,42.7361,42.7546,43100.0
2015-03-27 09:40:00,46.17,46.26,46.14,46.16,17700.0,42.7546,42.8379,42.7268,42.7453,17700.0
2015-03-27 09:45:00,46.16,46.25,46.14,46.22,24300.0,42.7453,42.8287,42.7268,42.8009,24300.0
2015-03-27 09:50:00,46.23,46.38,46.14,46.31,51000.0,42.8102,42.9491,42.7268,42.8842,51000.0
2015-03-27 09:55:00,46.29,46.33,46.25,46.27,26000.0,42.8657,42.9028,42.8287,42.8472,26000.0
2015-03-27 10:00:00,46.27,46.33,46.22,46.29,57400.0,42.8472,42.9028,42.8009,42.8657,57400.0
2015-03-27 10:05:00,46.29,46.32,46.26,46.26,43200.0,42.8657,42.8935,42.8379,42.8379,43200.0
2015-03-27 10:10:00,46.25,46.28,46.07,46.11,36900.0,42.8287,42.8565,42.662,42.699,36900.0
2015-03-27 10:15:00,46.11,46.12,46.01,46.08,27200.0,42.699,42.7083,42.6064,42.6713,27200.0
2015-03-27 10:20:00,46.07,46.19,46.06,46.18,17600.0,42.662,42.7731,42.6527,42.7639,17600.0
2015-03-27 10:25:00,46.19,46.29,46.18,46.28,49100.0,42.7731,42.8657,42.7639,42.8565,49100.0
2015-03-27 10:30:00,46.28,46.29,46.12,46.14,17800.0,42.8565,42.8657,42.7083,42.7268,17800.0
2015-03-27 10:35:00,46.14,46.25,46.12,46.22,20900.0,42.7268,42.8287,42.7083,42.8009,20900.0
2015-03-27 10:40:00,46.22,46.3,46.22,46.25,20300.0,42.8009,42.875,42.8009,42.8287,20300.0
2015-03-27 10:45:00,46.26,46.27,46.23,46.27,16800.0,42.8379,42.8472,42.8102,42.8472,16800.0
2015-03-27 10:50:00,46.27,46.28,46.2,46.21,21300.0,42.8472,42.8565,42.7824,42.7916,21300.0
2015-03-27 10:55:00,46.2,46.31,46.19,46.3,12500.0,42.7824,42.8842,42.7731,42.875,12500.0
2015-03-27 11:00:00,46.31,46.31,46.27,46.29,21800.0,42.8842,42.8842,42.8472,42.8657,21800.0
2015-03-27 11:05:00,46.3,46.37,46.29,46.35,23200.0,42.875,42.9398,42.8657,42.9213,23200.0
2015-03-27 11:10:00,46.34,46.4,46.34,46.36,20000.0,42.912,42.9676,42.912,42.9305,20000.0
2015-03-27 11:15:00,46.36,46.41,46.29,46.3,17800.0,42.9305,42.9768,42.8657,42.875,17800.0
2015-03-27 11:20:00,46.3,46.35,46.29,46.34,18900.0,42.875,42.9213,42.8657,42.912,18900.0
2015-03-27 11:25:00,46.34,46.34,46.22,46.27,37500.0,42.912,42.912,42.8009,42.8472,37500.0
2015-03-27 11:30:00,46.27,46.27,46.19,46.26,39400.0,42.8472,42.8472,42.7731,42.8379,39400.0
2015-03-27 11:35:00,46.26,46.26,46.2,46.2,22500.0,42.8379,42.8379,42.7824,42.7824,22500.0
2015-03-27 11:40:00,46.2,46.27,46.19,46.24,26500.0,42.7824,42.8472,42.7731,42.8194,26500.0
2015-03-27 11:45:00,46.23,46.26,46.23,46.24,17800.0,42.8102,42.8379,42.8102,42.8194,17800.0
2015-03-27 11:50:00,46.24,46.25,46.16,46.16,24400.0,42.8194,42.8287,42.7453,42.7453,24400.0
2015-03-27 11:55:00,46.16,46.19,46.13,46.18,21200.0,42.7453,42.7731,42.7176,42.7639,21200.0
2015-03-27 12:00:00,46.19,46.2,46.15,46.19,13000.0,42.7731,42.7824,42.7361,42.7731,13000.0
2015-03-27 12:05:00,46.19,46.24,46.17,46.24,8900.0,42.7731,42.8194,42.7546,42.8194,8900.0
2015-03-27 12:10:00,46.25,46.26,46.22,46.25,16800.0,42.8287,42.8379,42.8009,42.8287,16800.0
2015-03-27 12:15:00,46.24,46.27,46.17,46.18,12100.0,42.8194,42.8472,42.7546,42.7639,12100.0
2015-03-27 12:20:00,46.18,46.27,46.18,46.23,14300.0,42.7639,42.8472,42.7639,42.8102,14300.0
2015-03-27 12:25:00,46.24,46.27,46.18,46.22,17400.0,42.8194,42.8472,42.7639,42.8009,17400.0
2015-03-27 12:30:00,46.21,46.26,46.2,46.23,19100.0,42.7916,42.8379,42.7824,42.8102,19100.0
2015-03-27 12:35:00,46.23,46.28,46.23,46.26,14600.0,42.8102,42.8565,42.8102,42.8379,14600.0
2015-03-27 12:40:00,46.26,46.33,46.25,46.32,30900.0,42.8379,42.9028,42.8287,42.8935,30900.0
2015-03-27 12:45:00,46.32,46.38,46.32,46.35,27000.0,42.8935,42.9491,42.8935,42.9213,27000.0
2015-03-27 12:50:00,46.34,46.39,46.33,46.38,26100.0,42.912,42.9583,42.9028,42.9491,26100.0
2015-03-27 12:55:00,46.38,46.43,46.37,46.43,17700.0,42.9491,42.9954,42.9398,42.9954,17700.0
2015-03-27 13:00:00,46.44,46.48,46.42,46.48,28200.0,43.0046,43.0417,42.9861,43.0417,28200.0
2015-03-27 13:05:00,46.48,46.49,46.36,46.41,42300.0,43.0417,43.0509,42.9305,42.9768,42300.0
2015-03-27 13:10:00,46.4,46.46,46.39,46.45,29400.0,42.9676,43.0231,42.9583,43.0139,29400.0
2015-03-27 13:15:00,46.45,46.46,46.4,46.43,19900.0,43.0139,43.0231,42.9676,42.9954,19900.0
2015-03-27 13:20:00,46.43,46.43,46.39,46.42,15400.0,42.9954,42.9954,42.9583,42.9861,15400.0
2015-03-27 13:25:00,46.43,46.47,46.41,46.42,18500.0,42.9954,43.0324,42.9768,42.9861,18500.0
2015-03-27 13:30:00,46.42,46.48,46.42,46.48,19600.0,42.9861,43.0417,42.9861,43.0417,19600.0
2015-03-27 13:35:00,46.48,46.53,46.45,46.46,27400.0,43.0417,43.088,43.0139,43.0231,27400.0
2015-03-27 13:40:00,46.45,46.46,46.39,46.41,25000.0,43.0139,43.0231,42.9583,42.9768,25000.0
2015-03-27 13:45:00,46.4,46.42,46.35,46.35,18500.0,42.9676,42.9861,42.9213,42.9213,18500.0
2015-03-27 13:50:00,46.34,46.41,46.34,46.41,11700.0,42.912,42.9768,42.912,42.9768,11700.0
2015-03-27 13:55:00,46.41,46.45,46.4,46.44,22700.0,42.9768,43.0139,42.9676,43.0046,22700.0
2015-03-27 14:00:00,46.44,46.49,46.44,46.45,20100.0,43.0046,43.0509,43.0046,43.0139,20100.0
2015-03-27 14:05:00,46.45,46.46,46.42,46.46,25400.0,43.0139,43.0231,42.9861,43.0231,25400.0
2015-03-27 14:10:00,46.46,46.5,46.45,46.45,23500.0,43.0231,43.0602,43.0139,43.0139,23500.0
2015-03-27 14:15:00,46.45,46.46,46.41,46.41,19400.0,43.0139,43.0231,42.9768,42.9768,19400.0
2015-03-27 14:20:00,46.4,46.43,46.39,46.42,11000.0,42.9676,42.9954,42.9583,42.9861,11000.0
2015-03-27 14:25:00,46.42,46.45,46.41,46.41,15400.0,42.9861,43.0139,42.9768,42.9768,15400.0
2015-03-27 14:30:00,46.4,46.43,46.39,46.42,17000.0,42.9676,42.9954,42.9583,42.9861,17000.0
2015-03-27 14:35:00,46.42,46.42,46.39,46.4,14300.0,42.9861,42.9861,42.9583,42.9676,14300.0
2015-03-27 14:40:00,46.4,46.44,46.38,46.44,15300.0,42.9676,43.0046,42.9491,43.0046,15300.0
2015-03-27 14:45:00,46.44,46.44,46.39,46.4,19100.0,43.0046,43.0046,42.9583,42.9676,19100.0
2015-03-27 14:50:00,46.4,46.45,46.4,46.44,11500.0,42.9676,43.0139,42.9676,43.0046,11500.0
2015-03-27 14:55:00,46.45,46.46,46.43,46.46,26800.0,43.0139,43.0231,42.9954,43.0231,26800.0
2015-03-27 15:00:00,46.46,46.49,46.42,46.42,33800.0,43.0231,43.0509,42.9861,42.9861,33800.0
2015-03-27 15:05:00,46.42,46.43,46.36,46.37,26600.0,42.9861,42.9954,42.9305,42.9398,26600.0
2015-03-27 15:10:00,46.36,46.37,46.33,46.36,22300.0,42.9305,42.9398,42.9028,42.9305,22300.0
2015-03-27 15:15:00,46.36,46.37,46.31,46.36,39800.0,42.9305,42.9398,42.8842,42.9305,39800.0
2015-03-27 15:20:00,46.36,46.43,46.35,46.37,42700.0,42.9305,42.9954,42.9213,42.9398,42700.0
2015-03-27 15:25:00,46.38,46.4,46.33,46.35,34700.0,42.9491,42.9676,42.9028,42.9213,34700.0
2015-03-27 15:30:00,46.34,46.36,46.31,46.33,42900.0,42.912,42.9305,42.8842,42.9028,42900.0
2015-03-27 15:35:00,46.34,46.37,46.33,46.35,57800.0,42.912,42.9398,42.9028,42.9213,57800.0
2015-03-27 15:40:00,46.34,46.35,46.3,46.32,60600.0,42.912,42.9213,42.875,42.8935,60600.0
2015-03-27 15:45:00,46.32,46.32,46.14,46.18,127600.0,42.8935,42.8935,42.7268,42.7639,127600.0
2015-03-27 15:50:00,46.18,46.26,46.18,46.22,77900.0,42.7639,42.8379,42.7639,42.8009,77900.0
2015-03-27 15:55:00,46.23,46.25,46.19,46.21,129700.0,42.8102,42.8287,42.7731,42.7916,129700.0
2015-03-30 09:30:00,46.39,46.7,46.39,46.63,51500.0,42.9583,43.2454,42.9583,43.1806,51500.0
2015-03-30 09:35:00,46.63,46.67,46.42,46.48,29500.0,43.1806,43.2176,42.9861,43.0417,29500.0
2015-03-30 09:40:00,46.48,46.56,46.41,46.51,19500.0,43.0417,43.1157,42.9768,43.0694,19500.0
2015-03-30 09:45:00,46.53,46.61,46.51,46.54,21700.0,43.088,43.162,43.0694,43.0972,21700.0
2015-03-30 09:50:00,46.55,46.58,46.52,46.56,11200.0,43.1065,43.1343,43.0787,43.1157,11200.0
2015-03-30 09:55:00,46.57,46.58,46.49,46.52,11000.0,43.125,43.1343,43.0509,43.0787,11000.0
2015-03-30 10:00:00,46.51,46.55,46.45,46.49,44300.0,43.0694,43.1065,43.0139,43.0509,44300.0
2015-03-30 10:05:00,46.5,46.56,46.46,46.49,14800.0,43.0602,43.1157,43.0231,43.0509,14800.0
2015-03-30 10:10:00,46.47,46.54,46.46,46.47,16800.0,43.0324,43.0972,43.0231,43.0324,16800.0
2015-03-30 10:15:00,46.48,46.53,46.44,46.51,26200.0,43.0417,43.088,43.0046,43.0694,26200.0
2015-03-30 10:20:00,46.51,46.51,46.44,46.45,13400.0,43.0694,43.0694,43.0046,43.0139,13400.0
2015-03-30 10:25:00,46.46,46.5,46.45,46.5,8200.0,43.0231,43.0602,43.0139,43.0602,8200.0
2015-03-30 10:30:00,46.5,46.57,46.49,46.56,10200.0,43.0602,43.125,43.0509,43.1157,10200.0
2015-03-30 10:35:00,46.58,46.63,46.58,46.58,22800.0,43.1343,43.1806,43.1343,43.1343,22800.0
2015-03-30 10:40:00,46.59,46.64,46.58,46.62,24800.0,43.1435,43.1898,43.1343,43.1713,24800.0
2015-03-30 10:45:00,46.62,46.66,46.62,46.62,27200.0,43.1713,43.2083,43.1713,43.1713,27200.0
2015-03-30 10:50:00,46.61,46.64,46.6,46.61,16500.0,43.162,43.1898,43.1528,43.162,16500.0
2015-03-30 10:55:00,46.62,46.65,46.61,46.64,15800.0,43.1713,43.1991,43.162,43.1898,15800.0
2015-03-30 11:00:00,46.66,46.68,46.63,46.65,18900.0,43.2083,43.2269,43.1806,43.1991,18900.0
2015-03-30 11:05:00,46.65,46.71,46.64,46.69,25100.0,43.1991,43.2546,43.1898,43.2361,25100.0
2015-03-30 11:10:00,46.7,46.76,46.68,46.72,23100.0,43.2454,43.3009,43.2269,43.2639,23100.0
2015-03-30 11:15:00,46.71,46.77,46.71,46.73,24500.0,43.2546,43.3102,43.2546,43.2732,24500.0
2015-03-30 11:20:00,46.72,46.75,46.7,46.71,20700.0,43.2639,43.2917,43.2454,43.2546,20700.0
2015-03-30 11:25:00,46.71,46.73,46.67,46.69,28800.0,43.2546,43.2732,43.2176,43.2361,28800.0
2015-03-30 11:30:00,46.69,46.71,46.64,46.66,20300.0,43.2361,43.2546,43.1898,43.2083,20300.0
2015-03-30 11:35:00,46.67,46.7,46.66,46.67,9100.0,43.2176,43.2454,43.2083,43.2176,9100.0
2015-03-30 11:40:00,46.68,46.71,46.66,46.67,14500.0,43.2269,43.2546,43.2083,43.2176,14500.0
2015-03-30 11:45:00,46.67,46.71,46.67,46.7,10800.0,43.2176,43.2546,43.2176,43.2454,10800.0
2015-03-30 11:50:00,46.68,46.68,46.61,46.62,11900.0,43.2269,43.2269,43.162,43.1713,11900.0
2015-03-30 11:55:00,46.63,46.71,46.63,46.71,23300.0,43.1806,43.2546,43.1806,43.2546,23300.0
2015-03-30 12:00:00,46.71,46.78,46.71,46.72,27200.0,43.2546,43.3195,43.2546,43.2639,27200.0
2015-03-30 12:05:00,46.72,46.76,46.72,46.75,18100.0,43.2639,43.3009,43.2639,43.2917,18100.0
2015-03-30 12:10:00,46.74,46.76,46.72,46.74,17300.0,43.2824,43.3009,43.2639,43.2824,17300.0
2015-03-30 12:15:00,46.74,46.78,46.71,46.77,20400.0,43.2824,43.3195,43.2546,43.3102,20400.0
2015-03-30 12:20:00,46.76,46.82,46.76,46.81,13800.0,43.3009,43.3565,43.3009,43.3473,13800.0
2015-03-30 12:25:00,46.82,46.82,46.77,46.8,16500.0,43.3565,43.3565,43.3102,43.338,16500.0
2015-03-30 12:30:00,46.8,46.86,46.8,46.84,33600.0,43.338,43.3936,43.338,43.375,33600.0
2015-03-30 12:35:00,46.84,46.85,46.76,46.77,24100.0,43.375,43.3843,43.3009,43.3102,24100.0
2015-03-30 12:40:00,46.77,46.81,46.77,46.81,18100.0,43.3102,43.3473,43.3102,43.3473,18100.0
2015-03-30 12:45:00,46.81,46.85,46.79,46.8,17100.0,43.3473,43.3843,43.3287,43.338,17100.0
2015-03-30 12:50:00,46.8,46.8,46.73,46.75,20100.0,43.338,43.338,43.2732,43.2917,20100.0
2015-03-30 12:55:00,46.76,46.78,46.75,46.76,21300.0,43.3009,43.3195,43.2917,43.3009,21300.0
2015-03-30 13:00:00,46.76,46.79,46.75,46.78,12200.0,43.3009,43.3287,43.2917,43.3195,12200.0
2015-03-30 13:05:00,46.79,46.83,46.78,46.79,17300.0,43.3287,43.3658,43.3195,43.3287,17300.0
2015-03-30 13:10:00,46.78,46.81,46.77,46.8,10200.0,43.3195,43.3473,43.3102,43.338,10200.0
2015-03-30 13:15:00,46.8,46.83,46.79,46.83,12100.0,43.338,43.3658,43.3287,43.3658,12100.0
2015-03-30 13:20:00,46.84,46.88,46.84,46.88,8600.0,43.375,43.4121,43.375,43.4121,8600.0
2015-03-30 13:25:00,46.88,46.89,46.86,46.89,14800.0,43.4121,43.4213,43.3936,43.4213,14800.0
2015-03-30 13:30:00,46.89,46.92,46.87,46.88,12600.0,43.4213,43.4491,43.4028,43.4121,12600.0
2015-03-30 13:35:00,46.88,46.89,46.85,46.85,10600.0,43.4121,43.4213,43.3843,43.3843,10600.0
2015-03-30 13:40:00,46.85,46.89,46.83,46.85,63700.0,43.3843,43.4213,43.3658,43.3843,63700.0
2015-03-30 13:45:00,46.85,46.86,46.84,46.85,11700.0,43.3843,43.3936,43.375,43.3843,11700.0
2015-03-30 13:50:00,46.84,46.85,46.76,46.79,49400.0,43.375,43.3843,43.3009,43.3287,49400.0
2015-03-30 13:55:00,46.78,46.78,46.75,46.77,7800.0,43.3195,43.3195,43.2917,43.3102,7800.0
2015-03-30 14:00:00,46.77,46.8,46.77,46.79,22100.0,43.3102,43.338,43.3102,43.3287,22100.0
2015-03-30 14:05:00,46.79,46.85,46.78,46.84,18200.0,43.3287,43.3843,43.3195,43.375,18200.0
2015-03-30 14:10:00,46.84,46.9,46.84,46.9,16300.0,43.375,43.4306,43.375,43.4306,16300.0
2015-03-30 14:15:00,46.9,46.92,46.89,46.9,20300.0,43.4306,43.4491,43.4213,43.4306,20300.0
2015-03-30 14:20:00,46.9,46.94,46.9,46.94,19300.0,43.4306,43.4676,43.4306,43.4676,19300.0
2015-03-30 14:25:00,46.94,46.96,46.94,46.95,20000.0,43.4676,43.4862,43.4676,43.4769,20000.0
2015-03-30 14:30:00,46.95,46.95,46.91,46.93,25800.0,43.4769,43.4769,43.4399,43.4584,25800.0
2015-03-30 14:35:00,46.92,46.93,46.9,46.9,14000.0,43.4491,43.4584,43.4306,43.4306,14000.0
2015-03-30 14:40:00,46.9,46.9,46.83,46.85,28100.0,43.4306,43.4306,43.3658,43.3843,28100.0
2015-03-30 14:45:00,46.85,46.87,46.79,46.8,50400.0,43.3843,43.4028,43.3287,43.338,50400.0
2015-03-30 14:50:00,46.8,46.84,46.8,46.84,48700.0,43.338,43.375,43.338,43.375,48700.0
2015-03-30 14:55:00,46.84,46.89,46.84,46.89,20600.0,43.375,43.4213,43.375,43.4213,20600.0
2015-03-30 15:00:00,46.9,46.92,46.89,46.92,17500.0,43.4306,43.4491,43.4213,43.4491,17500.0
2015-03-30 15:05:00,46.91,46.94,46.91,46.93,25200.0,43.4399,43.4676,43.4399,43.4584,25200.0
2015-03-30 15:10:00,46.93,46.93,46.91,46.93,23200.0,43.4584,43.4584,43.4399,43.4584,23200.0
2015-03-30 15:15:00,46.93,46.95,46.92,46.94,39500.0,43.4584,43.4769,43.4491,43.4676,39500.0
2015-03-30 15:20:00,46.94,46.95,46.83,46.83,86500.0,43.4676,43.4769,43.3658,43.3658,86500.0
2015-03-30 15:25:00,46.84,46.84,46.8,46.81,26200.0,43.375,43.375,43.338,43.3473,26200.0
2015-03-30 15:30:00,46.81,46.86,46.81,46.85,25200.0,43.3473,43.3936,43.3473,43.3843,25200.0
2015-03-30 15:35:00,46.85,46.87,46.84,46.85,26800.0,43.3843,43.4028,43.375,43.3843,26800.0
2015-03-30 15:40:00,46.84,46.87,46.84,46.86,28400.0,43.375,43.4028,43.375,43.3936,28400.0
2015-03-30 15:45:00,46.87,46.9,46.87,46.89,53700.0,43.4028,43.4306,43.4028,43.4213,53700.0
2015-03-30 15:50:00,46.9,46.9,46.88,46.89,54400.0,43.4306,43.4306,43.4121,43.4213,54400.0
2015-03-30 15:55:00,46.9,46.92,46.89,46.92,90400.0,43.4306,43.4491,43.4213,43.4491,90400.0
2015-03-31 09:30:00,46.76,46.86,46.47,46.5,325400.0,43.3009,43.3936,43.0324,43.0602,325400.0
2015-03-31 09:35:00,46.5,46.68,46.47,46.67,29300.0,43.0602,43.2269,43.0324,43.2176,29300.0
2015-03-31 09:40:00,46.64,46.67,46.56,46.63,9600.0,43.1898,43.2176,43.1157,43.1806,9600.0
2015-03-31 09:45:00,46.65,46.71,46.59,46.7,23000.0,43.1991,43.2546,43.1435,43.2454,23000.0
2015-03-31 09:50:00,46.67,46.73,46.63,46.73,12000.0,43.2176,43.2732,43.1806,43.2732,12000.0
2015-03-31 09:55:00,46.71,46.79,46.69,46.77,6400.0,43.2546,43.3287,43.2361,43.3102,6400.0
2015-03-31 10:00:00,46.77,46.77,46.67,46.72,32200.0,43.3102,43.3102,43.2176,43.2639,32200.0
2015-03-31 10:05:00,46.7,46.73,46.66,46.7,9100.0,43.2454,43.2732,43.2083,43.2454,9100.0
2015-03-31 10:10:00,46.72,46.75,46.67,46.68,11000.0,43.2639,43.2917,43.2176,43.2269,11000.0
2015-03-31 10:15:00,46.69,46.73,46.66,46.72,11200.0,43.2361,43.2732,43.2083,43.2639,11200.0
2015-03-31 10:20:00,46.71,46.79,46.7,46.79,10700.0,43.2546,43.3287,43.2454,43.3287,10700.0
2015-03-31 10:25:00,46.78,46.8,46.76,46.77,10800.0,43.3195,43.338,43.3009,43.3102,10800.0
2015-03-31 10:30:00,46.76,46.78,46.75,46.76,10200.0,43.3009,43.3195,43.2917,43.3009,10200.0
2015-03-31 10:35:00,46.76,46.8,46.75,46.78,12400.0,43.3009,43.338,43.2917,43.3195,12400.0
2015-03-31 10:40:00,46.78,46.83,46.78,46.83,10200.0,43.3195,43.3658,43.3195,43.3658,10200.0
2015-03-31 10:45:00,46.83,46.85,46.81,46.81,12600.0,43.3658,43.3843,43.3473,43.3473,12600.0
2015-03-31 10:50:00,46.81,46.86,46.8,46.81,13400.0,43.3473,43.3936,43.338,43.3473,13400.0
2015-03-31 10:55:00,46.82,46.83,46.79,46.79,15400.0,43.3565,43.3658,43.3287,43.3287,15400.0
2015-03-31 11:00:00,46.8,46.84,46.79,46.82,18000.0,43.338,43.375,43.3287,43.3565,18000.0
2015-03-31 11:05:00,46.82,46.89,46.81,46.88,26300.0,43.3565,43.4213,43.3473,43.4121,26300.0
2015-03-31 11:10:00,46.89,46.93,46.88,46.91,13900.0,43.4213,43.4584,43.4121,43.4399,13900.0
2015-03-31 11:15:00,46.9,46.94,46.89,46.93,8600.0,43.4306,43.4676,43.4213,43.4584,8600.0
2015-03-31 11:20:00,46.93,46.93,46.89,46.9,21100.0,43.4584,43.4584,43.4213,43.4306,21100.0
2015-03-31 11:25:00,46.9,46.91,46.87,46.9,35000.0,43.4306,43.4399,43.4028,43.4306,35000.0
2015-03-31 11:30:00,46.9,46.91,46.83,46.84,17600.0,43.4306,43.4399,43.3658,43.375,17600.0
2015-03-31 11:35:00,46.85,46.86,46.81,46.84,22400.0,43.3843,43.3936,43.3473,43.375,22400.0
2015-03-31 11:40:00,46.84,46.84,46.77,46.78,26300.0,43.375,43.375,43.3102,43.3195,26300.0
2015-03-31 11:45:00,46.78,46.84,46.78,46.83,24900.0,43.3195,43.375,43.3195,43.3658,24900.0
2015-03-31 11:50:00,46.83,46.84,46.82,46.84,20300.0,43.3658,43.375,43.3565,43.375,20300.0
2015-03-31 11:55:00,46.83,46.83,46.81,46.83,7800.0,43.3658,43.3658,43.3473,43.3658,7800.0
2015-03-31 12:00:00,46.82,46.82,46.71,46.71,70900.0,43.3565,43.3565,43.2546,43.2546,70900.0
2015-03-31 12:05:00,46.71,46.75,46.69,46.74,33000.0,43.2546,43.2917,43.2361,43.2824,33000.0
2015-03-31 12:10:00,46.74,46.76,46.72,46.76,9900.0,43.2824,43.3009,43.2639,43.3009,9900.0
2015-03-31 12:15:00,46.76,46.77,46.74,46.76,11600.0,43.3009,43.3102,43.2824,43.3009,11600.0
2015-03-31 12:20:00,46.76,46.82,46.76,46.79,21100.0,43.3009,43.3565,43.3009,43.3287,21100.0
2015-03-31 12:25:00,46.78,46.8,46.78,46.8,11200.0,43.3195,43.338,43.3195,43.338,11200.0
2015-03-31 12:30:00,46.8,46.8,46.78,46.78,9700.0,43.338,43.338,43.3195,43.3195,9700.0
2015-03-31 12:35:00,46.79,46.85,46.78,46.84,16600.0,43.3287,43.3843,43.3195,43.375,16600.0
2015-03-31 12:40:00,46.83,46.86,46.82,46.86,10300.0,43.3658,43.3936,43.3565,43.3936,10300.0
2015-03-31 12:45:00,46.86,46.86,46.84,46.85,20500.0,43.3936,43.3936,43.375,43.3843,20500.0
2015-03-31 12:50:00,46.86,46.88,46.84,46.84,17500.0,43.3936,43.4121,43.375,43.375,17500.0
2015-03-31 12:55:00,46.84,46.88,46.84,46.87,12300.0,43.375,43.4121,43.375,43.4028,12300.0
2015-03-31 13:00:00,46.86,46.89,46.86,46.89,19600.0,43.3936,43.4213,43.3936,43.4213,19600.0
2015-03-31 13:05:00,46.88,46.89,46.86,46.87,5700.0,43.4121,43.4213,43.3936,43.4028,5700.0
2015-03-31 13:10:00,46.87,46.87,46.81,46.83,22500.0,43.4028,43.4028,43.3473,43.3658,22500.0
2015-03-31 13:15:00,46.82,46.82,46.79,46.8,15500.0,43.3565,43.3565,43.3287,43.338,15500.0
2015-03-31 13:20:00,46.8,46.81,46.78,46.8,5300.0,43.338,43.3473,43.3195,43.338,5300.0
2015-03-31 13:25:00,46.8,46.81,46.8,46.8,6100.0,43.338,43.3473,43.338,43.338,6100.0
2015-03-31 13:30:00,46.81,46.83,46.78,46.81,19400.0,43.3473,43.3658,43.3195,43.3473,19400.0
2015-03-31 13:35:00,46.81,46.82,46.8,46.81,10200.0,43.3473,43.3565,43.338,43.3473,10200.0
2015-03-31 13:40:00,46.82,46.88,46.81,46.88,14800.0,43.3565,43.4121,43.3473,43.4121,14800.0
2015-03-31 13:45:00,46.87,46.88,46.83,46.83,10800.0,43.4028,43.4121,43.3658,43.3658,10800.0
2015-03-31 13:50:00,46.82,46.83,46.79,46.79,8000.0,43.3565,43.3658,43.3287,43.3287,8000.0
2015-03-31 13:55:00,46.79,46.79,46.73,46.73,11900.0,43.3287,43.3287,43.2732,43.2732,11900.0
2015-03-31 14:00:00,46.73,46.74,46.71,46.71,9800.0,43.2732,43.2824,43.2546,43.2546,9800.0
2015-03-31 14:05:00,46.71,46.75,46.71,46.73,7100.0,43.2546,43.2917,43.2546,43.2732,7100.0
2015-03-31 14:10:00,46.73,46.75,46.71,46.73,8500.0,43.2732,43.2917,43.2546,43.2732,8500.0
2015-03-31 14:15:00,46.74,46.75,46.73,46.73,9600.0,43.2824,43.2917,43.2732,43.2732,9600.0
2015-03-31 14:20:00,46.73,46.75,46.68,46.74,16000.0,43.2732,43.2917,43.2269,43.2824,16000.0
2015-03-31 14:25:00,46.74,46.76,46.72,46.76,19300.0,43.2824,43.3009,43.2639,43.3009,19300.0
2015-03-31 14:30:00,46.75,46.76,46.7,46.7,21800.0,43.2917,43.3009,43.2454,43.2454,21800.0
2015-03-31 14:35:00,46.7,46.72,46.69,46.7,12600.0,43.2454,43.2639,43.2361,43.2454,12600.0
2015-03-31 14:40:00,46.7,46.71,46.68,46.68,34800.0,43.2454,43.2546,43.2269,43.2269,34800.0
2015-03-31 14:45:00,46.67,46.74,46.67,46.73,12600.0,43.2176,43.2824,43.2176,43.2732,12600.0
2015-03-31 14:50:00,46.74,46.74,46.69,46.7,17200.0,43.2824,43.2824,43.2361,43.2454,17200.0
2015-03-31 14:55:00,46.7,46.72,46.69,46.7,13500.0,43.2454,43.2639,43.2361,43.2454,13500.0
2015-03-31 15:00:00,46.7,46.71,46.61,46.64,21900.0,43.2454,43.2546,43.162,43.1898,21900.0
2015-03-31 15:05:00,46.64,46.66,46.59,46.61,15100.0,43.1898,43.2083,43.1435,43.162,15100.0
2015-03-31 15:10:00,46.61,46.64,46.55,46.55,24200.0,43.162,43.1898,43.1065,43.1065,24200.0
2015-03-31 15:15:00,46.54,46.54,46.44,46.46,42700.0,43.0972,43.0972,43.0046,43.0231,42700.0
2015-03-31 15:20:00,46.47,46.51,46.41,46.43,24000.0,43.0324,43.0694,42.9768,42.9954,24000.0
2015-03-31 15:25:00,46.44,46.51,46.43,46.49,17200.0,43.0046,43.0694,42.9954,43.0509,17200.0
2015-03-31 15:30:00,46.48,46.48,46.4,46.41,25500.0,43.0417,43.0417,42.9676,42.9768,25500.0
2015-03-31 15:35:00,46.41,46.48,46.41,46.43,27900.0,42.9768,43.0417,42.9768,42.9954,27900.0
2015-03-31 15:40:00,46.43,46.45,46.38,46.4,34900.0,42.9954,43.0139,42.9491,42.9676,34900.0
2015-03-31 15:45:00,46.39,46.39,46.31,46.37,90000.0,42.9583,42.9583,42.8842,42.9398,90000.0
2015-03-31 15:50:00,46.37,46.38,46.3,46.3,73100.0,42.9398,42.9491,42.875,42.875,73100.0
2015-03-31 15:55:00,46.31,46.39,46.29,46.29,256300.0,42.8842,42.9583,42.8657,42.8657,256300.0
2015-04-01 09:30:00,46.3,46.3,46.03,46.21,97900.0,42.875,42.875,42.625,42.7916,97900.0
2015-04-01 09:35:00,46.21,46.29,46.13,46.17,233900.0,42.7916,42.8657,42.7176,42.7546,233900.0
2015-04-01 09:40:00,46.17,46.48,46.16,46.37,200700.0,42.7546,43.0417,42.7453,42.9398,200700.0
2015-04-01 09:45:00,46.37,46.38,46.14,46.23,61200.0,42.9398,42.9491,42.7268,42.8102,61200.0
2015-04-01 09:50:00,46.24,46.26,46.14,46.22,37700.0,42.8194,42.8379,42.7268,42.8009,37700.0
2015-04-01 09:55:00,46.19,46.56,46.17,46.36,50500.0,42.7731,43.1157,42.7546,42.9305,50500.0
2015-04-01 10:00:00,46.37,46.37,46.13,46.23,39600.0,42.9398,42.9398,42.7176,42.8102,39600.0
2015-04-01 10:05:00,46.24,46.27,46.2,46.2,58400.0,42.8194,42.8472,42.7824,42.7824,58400.0
2015-04-01 10:10:00,46.21,46.27,46.16,46.2,71800.0,42.7916,42.8472,42.7453,42.7824,71800.0
2015-04-01 10:15:00,46.19,46.24,46.15,46.2,55300.0,42.7731,42.8194,42.7361,42.7824,55300.0
2015-04-01 10:20:00,46.2,46.22,46.13,46.14,78700.0,42.7824,42.8009,42.7176,42.7268,78700.0
2015-04-01 10:25:00,46.13,46.17,45.96,45.97,67100.0,42.7176,42.7546,42.5601,42.5694,67100.0
2015-04-01 10:30:00,46.01,46.09,46.01,46.09,13700.0,42.6064,42.6805,42.6064,42.6805,13700.0
2015-04-01 10:35:00,46.08,46.08,45.98,46.05,27800.0,42.6713,42.6713,42.5787,42.6435,27800.0
2015-04-01 10:40:00,46.05,46.2,46.05,46.2,30700.0,42.6435,42.7824,42.6435,42.7824,30700.0
2015-04-01 10:45:00,46.19,46.2,46.12,46.19,24500.0,42.7731,42.7824,42.7083,42.7731,24500.0
2015-04-01 10:50:00,46.19,46.31,46.18,46.26,28600.0,42.7731,42.8842,42.7639,42.8379,28600.0
2015-04-01 10:55:00,46.26,46.26,46.21,46.24,23500.0,42.8379,42.8379,42.7916,42.8194,23500.0
2015-04-01 11:00:00,46.25,46.25,46.13,46.21,34600.0,42.8287,42.8287,42.7176,42.7916,34600.0
2015-04-01 11:05:00,46.22,46.26,46.18,46.26,22800.0,42.8009,42.8379,42.7639,42.8379,22800.0
2015-04-01 11:10:00,46.27,46.31,46.24,46.3,25200.0,42.8472,42.8842,42.8194,42.875,25200.0
2015-04-01 11:15:00,46.31,46.32,46.25,46.26,24000.0,42.8842,42.8935,42.8287,42.8379,24000.0
2015-04-01 11:20:00,46.25,46.26,46.2,46.21,16900.0,42.8287,42.8379,42.7824,42.7916,16900.0
2015-04-01 11:25:00,46.2,46.22,46.18,46.2,30200.0,42.7824,42.8009,42.7639,42.7824,30200.0
2015-04-01 11:30:00,46.2,46.22,46.16,46.16,30300.0,42.7824,42.8009,42.7453,42.7453,30300.0
2015-04-01 11:35:00,46.16,46.16,46.09,46.11,18200.0,42.7453,42.7453,42.6805,42.699,18200.0
2015-04-01 11:40:00,46.11,46.15,46.06,46.15,30200.0,42.699,42.7361,42.6527,42.7361,30200.0
2015-04-01 11:45:00,46.15,46.22,46.15,46.17,16700.0,42.7361,42.8009,42.7361,42.7546,16700.0
2015-04-01 11:50:00,46.2,46.22,46.17,46.21,13000.0,42.7824,42.8009,42.7546,42.7916,13000.0
2015-04-01 11:55:00,46.21,46.21,46.12,46.2,19600.0,42.7916,42.7916,42.7083,42.7824,19600.0
2015-04-01 12:00:00,46.19,46.2,46.13,46.16,39300.0,42.7731,42.7824,42.7176,42.7453,39300.0
2015-04-01 12:05:00,46.17,46.19,46.13,46.19,29700.0,42.7546,42.7731,42.7176,42.7731,29700.0
2015-04-01 12:10:00,46.2,46.21,46.12,46.18,42100.0,42.7824,42.7916,42.7083,42.7639,42100.0
2015-04-01 12:15:00,46.18,46.19,46.13,46.16,19500.0,42.7639,42.7731,42.7176,42.7453,19500.0
2015-04-01 12:20:00,46.16,46.19,46.15,46.18,15000.0,42.7453,42.7731,42.7361,42.7639,15000.0
2015-04-01 12:25:00,46.19,46.23,46.17,46.21,20600.0,42.7731,42.8102,42.7546,42.7916,20600.0
2015-04-01 12:30:00,46.2,46.23,46.17,46.2,44000.0,42.7824,42.8102,42.7546,42.7824,44000.0
2015-04-01 12:35:00,46.2,46.21,46.15,46.2,36100.0,42.7824,42.7916,42.7361,42.7824,36100.0
2015-04-01 12:40:00,46.21,46.23,46.19,46.21,49900.0,42.7916,42.8102,42.7731,42.7916,49900.0
2015-04-01 12:45:00,46.2,46.26,46.18,46.25,25200.0,42.7824,42.8379,42.7639,42.8287,25200.0
2015-04-01 12:50:00,46.24,46.26,46.2,46.25,22100.0,42.8194,42.8379,42.7824,42.8287,22100.0
2015-04-01 12:55:00,46.26,46.27,46.19,46.2,25200.0,42.8379,42.8472,42.7731,42.7824,25200.0
2015-04-01 13:00:00,46.19,46.22,46.18,46.19,56300.0,42.7731,42.8009,42.7639,42.7731,56300.0
2015-04-01 13:05:00,46.2,46.25,46.19,46.23,19400.0,42.7824,42.8287,42.7731,42.8102,19400.0
2015-04-01 13:10:00,46.23,46.24,46.19,46.21,10500.0,42.8102,42.8194,42.7731,42.7916,10500.0
2015-04-01 13:15:00,46.21,46.24,46.17,46.19,26500.0,42.7916,42.8194,42.7546,42.7731,26500.0
2015-04-01 13:20:00,46.2,46.25,46.19,46.23,27700.0,42.7824,42.8287,42.7731,42.8102,27700.0
2015-04-01 13:25:00,46.24,46.27,46.22,46.27,21500.0,42.8194,42.8472,42.8009,42.8472,21500.0
2015-04-01 13:30:00,46.26,46.27,46.19,46.26,337100.0,42.8379,42.8472,42.7731,42.8379,337100.0
2015-04-01 13:35:00,46.25,46.3,46.23,46.3,54600.0,42.8287,42.875,42.8102,42.875,54600.0
2015-04-01 13:40:00,46.3,46.32,46.29,46.29,42000.0,42.875,42.8935,42.8657,42.8657,42000.0
2015-04-01 13:45:00,46.29,46.29,46.24,46.28,45500.0,42.8657,42.8657,42.8194,42.8565,45500.0
2015-04-01 13:50:00,46.28,46.31,46.27,46.28,16100.0,42.8565,42.8842,42.8472,42.8565,16100.0
2015-04-01 13:55:00,46.29,46.32,46.23,46.23,31000.0,42.8657,42.8935,42.8102,42.8102,31000.0
2015-04-01 14:00:00,46.24,46.24,46.18,46.21,45600.0,42.8194,42.8194,42.7639,42.7916,45600.0
2015-04-01 14:05:00,46.21,46.21,46.18,46.2,27100.0,42.7916,42.7916,42.7639,42.7824,27100.0
2015-04-01 14:10:00,46.19,46.21,46.15,46.16,52700.0,42.7731,42.7916,42.7361,42.7453,52700.0
2015-04-01 14:15:00,46.16,46.19,46.15,46.18,65600.0,42.7453,42.7731,42.7361,42.7639,65600.0
2015-04-01 14:20:00,46.18,46.2,46.17,46.2,52800.0,42.7639,42.7824,42.7546,42.7824,52800.0
2015-04-01 14:25:00,46.2,46.2,46.18,46.19,79000.0,42.7824,42.7824,42.7639,42.7731,79000.0
2015-04-01 14:30:00,46.19,46.2,46.14,46.15,80200.0,42.7731,42.7824,42.7268,42.7361,80200.0
2015-04-01 14:35:00,46.15,46.15,46.04,46.05,49700.0,42.7361,42.7361,42.6342,42.6435,49700.0
2015-04-01 14:40:00,46.05,46.07,45.99,45.99,59200.0,42.6435,42.662,42.5879,42.5879,59200.0
2015-04-01 14:45:00,46.0,46.03,45.98,46.01,59400.0,42.5972,42.625,42.5787,42.6064,59400.0
2015-04-01 14:50:00,46.01,46.09,46.0,46.08,22400.0,42.6064,42.6805,42.5972,42.6713,22400.0
2015-04-01 14:55:00,46.08,46.08,46.04,46.07,26300.0,42.6713,42.6713,42.6342,42.662,26300.0
2015-04-01 15:00:00,46.07,46.11,46.04,46.09,22400.0,42.662,42.699,42.6342,42.6805,22400.0
2015-04-01 15:05:00,46.1,46.11,46.01,46.03,23200.0,42.6898,42.699,42.6064,42.625,23200.0
2015-04-01 15:10:00,46.03,46.04,45.99,46.0,24600.0,42.625,42.6342,42.5879,42.5972,24600.0
2015-04-01 15:15:00,46.01,46.04,45.99,46.04,61100.0,42.6064,42.6342,42.5879,42.6342,61100.0
2015-04-01 15:20:00,46.03,46.07,46.0,46.06,44400.0,42.625,42.662,42.5972,42.6527,44400.0
2015-04-01 15:25:00,46.06,46.07,46.04,46.06,34700.0,42.6527,42.662,42.6342,42.6527,34700.0
2015-04-01 15:30:00,46.05,46.08,46.03,46.08,51200.0,42.6435,42.6713,42.625,42.6713,51200.0
2015-04-01 15:35:00,46.08,46.17,46.08,46.15,57600.0,42.6713,42.7546,42.6713,42.7361,57600.0
2015-04-01 15:40:00,46.15,46.21,46.13,46.15,101700.0,42.7361,42.7916,42.7176,42.7361,101700.0
2015-04-01 15:45:00,46.16,46.28,46.16,46.19,82500.0,42.7453,42.8565,42.7453,42.7731,82500.0
2015-04-01 15:50:00,46.19,46.24,46.19,46.22,139400.0,42.7731,42.8194,42.7731,42.8009,139400.0
2015-04-01 15:55:00,46.21,46.3,46.21,46.29,176500.0,42.7916,42.875,42.7916,42.8657,176500.0
2015-04-02 09:30:00,46.45,46.48,46.2,46.28,81300.0,43.0139,43.0417,42.7824,42.8565,81300.0
2015-04-02 09:35:00,46.31,46.39,46.3,46.37,19300.0,42.8842,42.9583,42.875,42.9398,19300.0
2015-04-02 09:40:00,46.37,46.38,46.22,46.29,32500.0,42.9398,42.9491,42.8009,42.8657,32500.0
2015-04-02 09:45:00,46.28,46.41,46.28,46.39,38200.0,42.8565,42.9768,42.8565,42.9583,38200.0
2015-04-02 09:50:00,46.39,46.5,46.38,46.41,36000.0,42.9583,43.0602,42.9491,42.9768,36000.0
2015-04-02 09:55:00,46.43,46.46,46.42,46.42,9200.0,42.9954,43.0231,42.9861,42.9861,9200.0
2015-04-02 10:00:00,46.43,46.52,46.43,46.51,19000.0,42.9954,43.0787,42.9954,43.0694,19000.0
2015-04-02 10:05:00,46.49,46.49,46.39,46.47,30200.0,43.0509,43.0509,42.9583,43.0324,30200.0
2015-04-02 10:10:00,46.47,46.48,46.37,46.37,28900.0,43.0324,43.0417,42.9398,42.9398,28900.0
2015-04-02 10:15:00,46.37,46.39,46.33,46.34,15000.0,42.9398,42.9583,42.9028,42.912,15000.0
2015-04-02 10:20:00,46.35,46.43,46.35,46.43,66600.0,42.9213,42.9954,42.9213,42.9954,66600.0
2015-04-02 10:25:00,46.43,46.46,46.37,46.4,46300.0,42.9954,43.0231,42.9398,42.9676,46300.0
2015-04-02 10:30:00,46.39,46.43,46.39,46.42,31700.0,42.9583,42.9954,42.9583,42.9861,31700.0
2015-04-02 10:35:00,46.42,46.42,46.39,46.4,51100.0,42.9861,42.9861,42.9583,42.9676,51100.0
2015-04-02 10:40:00,46.41,46.43,46.38,46.38,42400.0,42.9768,42.9954,42.9491,42.9491,42400.0
2015-04-02 10:45:00,46.39,46.43,46.37,46.41,51900.0,42.9583,42.9954,42.9398,42.9768,51900.0
2015-04-02 10:50:00,46.4,46.43,46.39,46.4,58000.0,42.9676,42.9954,42.9583,42.9676,58000.0
2015-04-02 10:55:00,46.41,46.44,46.39,46.42,47500.0,42.9768,43.0046,42.9583,42.9861,47500.0
2015-04-02 11:00:00,46.42,46.43,46.4,46.43,15000.0,42.9861,42.9954,42.9676,42.9954,15000.0
2015-04-02 11:05:00,46.43,46.44,46.4,46.41,8700.0,42.9954,43.0046,42.9676,42.9768,8700.0
2015-04-02 11:10:00,46.41,46.44,46.39,46.43,19100.0,42.9768,43.0046,42.9583,42.9954,19100.0
2015-04-02 11:15:00,46.42,46.48,46.38,46.47,38200.0,42.9861,43.0417,42.9491,43.0324,38200.0
2015-04-02 11:20:00,46.48,46.49,46.42,46.42,27600.0,43.0417,43.0509,42.9861,42.9861,27600.0
2015-04-02 11:25:00,46.42,46.43,46.39,46.4,32400.0,42.9861,42.9954,42.9583,42.9676,32400.0
2015-04-02 11:30:00,46.41,46.46,46.41,46.45,14400.0,42.9768,43.0231,42.9768,43.0139,14400.0
2015-04-02 11:35:00,46.46,46.49,46.43,46.47,32700.0,43.0231,43.0509,42.9954,43.0324,32700.0
2015-04-02 11:40:00,46.48,46.49,46.44,46.48,21700.0,43.0417,43.0509,43.0046,43.0417,21700.0
2015-04-02 11:45:00,46.47,46.47,46.39,46.41,19500.0,43.0324,43.0324,42.9583,42.9768,19500.0
2015-04-02 11:50:00,46.41,46.43,46.39,46.41,25400.0,42.9768,42.9954,42.9583,42.9768,25400.0
2015-04-02 11:55:00,46.41,46.42,46.39,46.4,31400.0,42.9768,42.9861,42.9583,42.9676,31400.0
2015-04-02 12:00:00,46.4,46.4,46.35,46.35,57100.0,42.9676,42.9676,42.9213,42.9213,57100.0
2015-04-02 12:05:00,46.36,46.39,46.34,46.35,40100.0,42.9305,42.9583,42.912,42.9213,40100.0
2015-04-02 12:10:00,46.35,46.35,46.32,46.33,15900.0,42.9213,42.9213,42.8935,42.9028,15900.0
2015-04-02 12:15:00,46.33,46.37,46.33,46.36,17100.0,42.9028,42.9398,42.9028,42.9305,17100.0
2015-04-02 12:20:00,46.36,46.39,46.35,46.39,27100.0,42.9305,42.9583,42.9213,42.9583,27100.0
2015-04-02 12:25:00,46.39,46.42,46.38,46.4,34500.0,42.9583,42.9861,42.9491,42.9676,34500.0
2015-04-02 12:30:00,46.41,46.43,46.39,46.4,10100.0,42.9768,42.9954,42.9583,42.9676,10100.0
2015-04-02 12:35:00,46.4,46.44,46.39,46.43,49500.0,42.9676,43.0046,42.9583,42.9954,49500.0
2015-04-02 12:40:00,46.45,46.55,46.44,46.55,526500.0,43.0139,43.1065,43.0046,43.1065,526500.0
2015-04-02 12:45:00,46.55,46.56,46.49,46.5,12000.0,43.1065,43.1157,43.0509,43.0602,12000.0
2015-04-02 12:50:00,46.5,46.54,46.47,46.51,31700.0,43.0602,43.0972,43.0324,43.0694,31700.0
2015-04-02 12:55:00,46.51,46.53,46.48,46.51,24900.0,43.0694,43.088,43.0417,43.0694,24900.0
2015-04-02 13:00:00,46.51,46.52,46.45,46.5,14300.0,43.0694,43.0787,43.0139,43.0602,14300.0
2015-04-02 13:05:00,46.5,46.52,46.48,46.49,10000.0,43.0602,43.0787,43.0417,43.0509,10000.0
2015-04-02 13:10:00,46.49,46.64,46.49,46.55,54300.0,43.0509,43.1898,43.0509,43.1065,54300.0
2015-04-02 13:15:00,46.55,46.6,46.55,46.59,21200.0,43.1065,43.1528,43.1065,43.1435,21200.0
2015-04-02 13:20:00,46.6,46.61,46.56,46.56,8800.0,43.1528,43.162,43.1157,43.1157,8800.0
2015-04-02 13:25:00,46.56,46.58,46.54,46.55,38500.0,43.1157,43.1343,43.0972,43.1065,38500.0
2015-04-02 13:30:00,46.56,46.56,46.52,46.54,10500.0,43.1157,43.1157,43.0787,43.0972,10500.0
2015-04-02 13:35:00,46.53,46.53,46.49,46.52,12000.0,43.088,43.088,43.0509,43.0787,12000.0
2015-04-02 13:40:00,46.52,46.57,46.52,46.56,16000.0,43.0787,43.125,43.0787,43.1157,16000.0
2015-04-02 13:45:00,46.54,46.57,46.51,46.54,18200.0,43.0972,43.125,43.0694,43.0972,18200.0
2015-04-02 13:50:00,46.54,46.55,46.52,46.53,13500.0,43.0972,43.1065,43.0787,43.088,13500.0
2015-04-02 13:55:00,46.54,46.54,46.49,46.5,8200.0,43.0972,43.0972,43.0509,43.0602,8200.0
2015-04-02 14:00:00,46.49,46.5,46.47,46.49,7500.0,43.0509,43.0602,43.0324,43.0509,7500.0
2015-04-02 14:05:00,46.5,46.53,46.49,46.5,12200.0,43.0602,43.088,43.0509,43.0602,12200.0
2015-04-02 14:10:00,46.5,46.53,46.5,46.52,9200.0,43.0602,43.088,43.0602,43.0787,9200.0
2015-04-02 14:15:00,46.52,46.56,46.51,46.55,10700.0,43.0787,43.1157,43.0694,43.1065,10700.0
2015-04-02 14:20:00,46.56,46.59,46.53,46.58,14900.0,43.1157,43.1435,43.088,43.1343,14900.0
2015-04-02 14:25:00,46.59,46.59,46.56,46.59,12900.0,43.1435,43.1435,43.1157,43.1435,12900.0
2015-04-02 14:30:00,46.59,46.59,46.57,46.57,13800.0,43.1435,43.1435,43.125,43.125,13800.0
2015-04-02 14:35:00,46.58,46.6,46.54,46.54,30800.0,43.1343,43.1528,43.0972,43.0972,30800.0
2015-04-02 14:40:00,46.53,46.54,46.48,46.48,14300.0,43.088,43.0972,43.0417,43.0417,14300.0
2015-04-02 14:45:00,46.48,46.51,46.47,46.51,7400.0,43.0417,43.0694,43.0324,43.0694,7400.0
2015-04-02 14:50:00,46.51,46.53,46.46,46.48,26800.0,43.0694,43.088,43.0231,43.0417,26800.0
2015-04-02 14:55:00,46.49,46.51,46.49,46.5,5400.0,43.0509,43.0694,43.0509,43.0602,5400.0
2015-04-02 15:00:00,46.5,46.52,46.48,46.49,25800.0,43.0602,43.0787,43.0417,43.0509,25800.0
2015-04-02 15:05:00,46.49,46.51,46.48,46.51,16500.0,43.0509,43.0694,43.0417,43.0694,16500.0
2015-04-02 15:10:00,46.52,46.53,46.45,46.45,41600.0,43.0787,43.088,43.0139,43.0139,41600.0
2015-04-02 15:15:00,46.46,46.52,46.45,46.5,21500.0,43.0231,43.0787,43.0139,43.0602,21500.0
2015-04-02 15:20:00,46.5,46.51,46.49,46.51,11600.0,43.0602,43.0694,43.0509,43.0694,11600.0
2015-04-02 15:25:00,46.51,46.52,46.5,46.52,21400.0,43.0694,43.0787,43.0602,43.0787,21400.0
2015-04-02 15:30:00,46.52,46.52,46.49,46.49,28000.0,43.0787,43.0787,43.0509,43.0509,28000.0
2015-04-02 15:35:00,46.5,46.59,46.5,46.59,38800.0,43.0602,43.1435,43.0602,43.1435,38800.0
2015-04-02 15:40:00,46.59,46.6,46.57,46.59,29200.0,43.1435,43.1528,43.125,43.1435,29200.0
2015-04-02 15:45:00,46.59,46.66,46.58,46.64,59600.0,43.1435,43.2083,43.1343,43.1898,59600.0
2015-04-02 15:50:00,46.65,46.65,46.53,46.53,60700.0,43.1991,43.1991,43.088,43.088,60700.0
2015-04-02 15:55:00,46.54,46.56,46.5,46.5,99200.0,43.0972,43.1157,43.0602,43.0602,99200.0
2015-04-06 09:30:00,46.15,46.2,46.01,46.14,29900.0,42.7361,42.7824,42.6064,42.7268,29900.0
2015-04-06 09:35:00,46.13,46.24,46.09,46.12,21900.0,42.7176,42.8194,42.6805,42.7083,21900.0
2015-04-06 09:40:00,46.12,46.35,46.12,46.22,19700.0,42.7083,42.9213,42.7083,42.8009,19700.0
2015-04-06 09:45:00,46.23,46.24,46.15,46.2,50700.0,42.8102,42.8194,42.7361,42.7824,50700.0
2015-04-06 09:50:00,46.2,46.27,46.16,46.26,35200.0,42.7824,42.8472,42.7453,42.8379,35200.0
2015-04-06 09:55:00,46.26,46.35,46.24,46.26,35300.0,42.8379,42.9213,42.8194,42.8379,35300.0
2015-04-06 10:00:00,46.25,46.26,46.17,46.25,17300.0,42.8287,42.8379,42.7546,42.8287,17300.0
2015-04-06 10:05:00,46.25,46.33,46.22,46.23,12300.0,42.8287,42.9028,42.8009,42.8102,12300.0
2015-04-06 10:10:00,46.22,46.24,46.18,46.2,19600.0,42.8009,42.8194,42.7639,42.7824,19600.0
2015-04-06 10:15:00,46.2,46.27,46.18,46.24,38700.0,42.7824,42.8472,42.7639,42.8194,38700.0
2015-04-06 10:20:00,46.25,46.35,46.24,46.31,55500.0,42.8287,42.9213,42.8194,42.8842,55500.0
2015-04-06 10:25:00,46.3,46.32,46.29,46.32,12300.0,42.875,42.8935,42.8657,42.8935,12300.0
2015-04-06 10:30:00,46.33,46.38,46.33,46.34,15700.0,42.9028,42.9491,42.9028,42.912,15700.0
2015-04-06 10:35:00,46.35,46.39,46.35,46.38,9300.0,42.9213,42.9583,42.9213,42.9491,9300.0
2015-04-06 10:40:00,46.37,46.42,46.36,46.41,36200.0,42.9398,42.9861,42.9305,42.9768,36200.0
2015-04-06 10:45:00,46.4,46.44,46.38,46.41,23000.0,42.9676,43.0046,42.9491,42.9768,23000.0
2015-04-06 10:50:00,46.41,46.41,46.38,46.41,16100.0,42.9768,42.9768,42.9491,42.9768,16100.0
2015-04-06 10:55:00,46.41,46.45,46.41,46.44,10400.0,42.9768,43.0139,42.9768,43.0046,10400.0
2015-04-06 11:00:00,46.45,46.48,46.41,46.41,13300.0,43.0139,43.0417,42.9768,42.9768,13300.0
2015-04-06 11:05:00,46.41,46.5,46.4,46.46,42800.0,42.9768,43.0602,42.9676,43.0231,42800.0
2015-04-06 11:10:00,46.45,46.46,46.43,46.45,19700.0,43.0139,43.0231,42.9954,43.0139,19700.0
2015-04-06 11:15:00,46.45,46.46,46.41,46.42,15500.0,43.0139,43.0231,42.9768,42.9861,15500.0
2015-04-06 11:20:00,46.41,46.41,46.38,46.4,25600.0,42.9768,42.9768,42.9491,42.9676,25600.0
2015-04-06 11:25:00,46.4,46.4,46.37,46.37,17200.0,42.9676,42.9676,42.9398,42.9398,17200.0
2015-04-06 11:30:00,46.38,46.46,46.37,46.45,55300.0,42.9491,43.0231,42.9398,43.0139,55300.0
2015-04-06 11:35:00,46.44,46.47,46.43,46.47,13500.0,43.0046,43.0324,42.9954,43.0324,13500.0
2015-04-06 11:40:00,46.46,46.49,46.45,46.47,28200.0,43.0231,43.0509,43.0139,43.0324,28200.0
2015-04-06 11:45:00,46.47,46.48,46.45,46.46,13900.0,43.0324,43.0417,43.0139,43.0231,13900.0
2015-04-06 11:50:00,46.47,46.47,46.41,46.43,20000.0,43.0324,43.0324,42.9768,42.9954,20000.0
2015-04-06 11:55:00,46.42,46.43,46.39,46.43,19400.0,42.9861,42.9954,42.9583,42.9954,19400.0
2015-04-06 12:00:00,46.44,46.5,46.44,46.49,19400.0,43.0046,43.0602,43.0046,43.0509,19400.0
2015-04-06 12:05:00,46.49,46.53,46.47,46.53,13500.0,43.0509,43.088,43.0324,43.088,13500.0
2015-04-06 12:10:00,46.52,46.55,46.46,46.46,39300.0,43.0787,43.1065,43.0231,43.0231,39300.0
2015-04-06 12:15:00,46.46,46.46,46.43,46.43,16500.0,43.0231,43.0231,42.9954,42.9954,16500.0
2015-04-06 12:20:00,46.44,46.5,46.43,46.5,12100.0,43.0046,43.0602,42.9954,43.0602,12100.0
2015-04-06 12:25:00,46.49,46.52,46.45,46.52,18600.0,43.0509,43.0787,43.0139,43.0787,18600.0
2015-04-06 12:30:00,46.52,46.6,46.52,46.59,12600.0,43.0787,43.1528,43.0787,43.1435,12600.0
2015-04-06 12:35:00,46.59,46.66,46.57,46.61,38800.0,43.1435,43.2083,43.125,43.162,38800.0
2015-04-06 12:40:00,46.61,46.66,46.61,46.62,67800.0,43.162,43.2083,43.162,43.1713,67800.0
2015-04-06 12:45:00,46.63,46.63,46.57,46.59,32200.0,43.1806,43.1806,43.125,43.1435,32200.0
2015-04-06 12:50:00,46.58,46.59,46.56,46.59,14000.0,43.1343,43.1435,43.1157,43.1435,14000.0
2015-04-06 12:55:00,46.59,46.61,46.57,46.61,11200.0,43.1435,43.162,43.125,43.162,11200.0
2015-04-06 13:00:00,46.61,46.65,46.61,46.63,7400.0,43.162,43.1991,43.162,43.1806,7400.0
2015-04-06 13:05:00,46.63,46.66,46.62,46.63,10700.0,43.1806,43.2083,43.1713,43.1806,10700.0
2015-04-06 13:10:00,46.63,46.64,46.63,46.64,5100.0,43.1806,43.1898,43.1806,43.1898,5100.0
2015-04-06 13:15:00,46.64,46.67,46.63,46.66,286400.0,43.1898,43.2176,43.1806,43.2083,286400.0
2015-04-06 13:20:00,46.66,46.66,46.63,46.64,15900.0,43.2083,43.2083,43.1806,43.1898,15900.0
2015-04-06 13:25:00,46.63,46.64,46.59,46.59,19900.0,43.1806,43.1898,43.1435,43.1435,19900.0
2015-04-06 13:30:00,46.59,46.6,46.52,46.52,31000.0,43.1435,43.1528,43.0787,43.0787,31000.0
2015-04-06 13:35:00,46.52,46.54,46.46,46.46,26900.0,43.0787,43.0972,43.0231,43.0231,26900.0
2015-04-06 13:40:00,46.46,46.47,46.42,46.42,11300.0,43.0231,43.0324,42.9861,42.9861,11300.0
2015-04-06 13:45:00,46.42,46.43,46.39,46.42,15100.0,42.9861,42.9954,42.9583,42.9861,15100.0
2015-04-06 13:50:00,46.42,46.43,46.41,46.43,6400.0,42.9861,42.9954,42.9768,42.9954,6400.0
2015-04-06 13:55:00,46.43,46.5,46.43,46.47,21000.0,42.9954,43.0602,42.9954,43.0324,21000.0
2015-04-06 14:00:00,46.47,46.47,46.44,46.45,11700.0,43.0324,43.0324,43.0046,43.0139,11700.0
2015-04-06 14:05:00,46.45,46.47,46.43,46.44,12700.0,43.0139,43.0324,42.9954,43.0046,12700.0
2015-04-06 14:10:00,46.43,46.47,46.42,46.45,14300.0,42.9954,43.0324,42.9861,43.0139,14300.0
2015-04-06 14:15:00,46.44,46.48,46.43,46.47,11900.0,43.0046,43.0417,42.9954,43.0324,11900.0
2015-04-06 14:20:00,46.47,46.48,46.42,46.44,8900.0,43.0324,43.0417,42.9861,43.0046,8900.0
2015-04-06 14:25:00,46.44,46.48,46.43,46.45,13600.0,43.0046,43.0417,42.9954,43.0139,13600.0
2015-04-06 14:30:00,46.45,46.49,46.45,46.47,13200.0,43.0139,43.0509,43.0139,43.0324,13200.0
2015-04-06 14:35:00,46.47,46.48,46.45,46.47,9500.0,43.0324,43.0417,43.0139,43.0324,9500.0
2015-04-06 14:40:00,46.48,46.49,46.44,46.47,10400.0,43.0417,43.0509,43.0046,43.0324,10400.0
2015-04-06 14:45:00,46.46,46.47,46.44,46.45,10200.0,43.0231,43.0324,43.0046,43.0139,10200.0
2015-04-06 14:50:00,46.46,46.46,46.45,46.46,13600.0,43.0231,43.0231,43.0139,43.0231,13600.0
2015-04-06 14:55:00,46.46,46.47,46.45,46.45,6100.0,43.0231,43.0324,43.0139,43.0139,6100.0
2015-04-06 15:00:00,46.45,46.47,46.45,46.47,10000.0,43.0139,43.0324,43.0139,43.0324,10000.0
2015-04-06 15:05:00,46.47,46.47,46.44,46.46,49500.0,43.0324,43.0324,43.0046,43.0231,49500.0
2015-04-06 15:10:00,46.45,46.46,46.44,46.45,19900.0,43.0139,43.0231,43.0046,43.0139,19900.0
2015-04-06 15:15:00,46.44,46.46,46.44,46.45,29000.0,43.0046,43.0231,43.0046,43.0139,29000.0
2015-04-06 15:20:00,46.44,46.46,46.43,46.45,22900.0,43.0046,43.0231,42.9954,43.0139,22900.0
2015-04-06 15:25:00,46.44,46.45,46.43,46.45,18500.0,43.0046,43.0139,42.9954,43.0139,18500.0
2015-04-06 15:30:00,46.45,46.47,46.43,46.46,29800.0,43.0139,43.0324,42.9954,43.0231,29800.0
2015-04-06 15:35:00,46.46,46.46,46.42,46.43,22500.0,43.0231,43.0231,42.9861,42.9954,22500.0
2015-04-06 15:40:00,46.42,46.43,46.36,46.36,24800.0,42.9861,42.9954,42.9305,42.9305,24800.0
2015-04-06 15:45:00,46.36,46.36,46.32,46.32,32000.0,42.9305,42.9305,42.8935,42.8935,32000.0
2015-04-06 15:50:00,46.33,46.36,46.32,46.35,36100.0,42.9028,42.9305,42.8935,42.9213,36100.0
2015-04-06 15:55:00,46.35,46.37,46.33,46.34,72800.0,42.9213,42.9398,42.9028,42.912,72800.0
2015-04-07 09:30:00,46.4,46.65,46.36,46.65,35800.0,43.0445,43.2764,43.0074,43.2764,35800.0
2015-04-07 09:35:00,46.61,46.83,46.56,46.71,33200.0,43.2393,43.4434,43.1929,43.3321,33200.0
2015-04-07 09:40:00,46.71,46.74,46.67,46.69,11100.0,43.3321,43.3599,43.295,43.3135,11100.0
2015-04-07 09:45:00,46.7,46.83,46.69,46.81,13700.0,43.3228,43.4434,43.3135,43.4249,13700.0
2015-04-07 09:50:00,46.8,46.86,46.77,46.78,10900.0,43.4156,43.4712,43.3877,43.397,10900.0
2015-04-07 09:55:00,46.78,46.84,46.72,46.72,6500.0,43.397,43.4527,43.3414,43.3414,6500.0
2015-04-07 10:00:00,46.73,46.73,46.6,46.6,8200.0,43.3506,43.3506,43.23,43.23,8200.0
2015-04-07 10:05:00,46.6,46.6,46.52,46.52,14300.0,43.23,43.23,43.1558,43.1558,14300.0
2015-04-07 10:10:00,46.53,46.6,46.47,46.6,23600.0,43.1651,43.23,43.1094,43.23,23600.0
2015-04-07 10:15:00,46.59,46.61,46.56,46.56,4800.0,43.2208,43.2393,43.1929,43.1929,4800.0
2015-04-07 10:20:00,46.57,46.67,46.57,46.63,9900.0,43.2022,43.295,43.2022,43.2579,9900.0
2015-04-07 10:25:00,46.63,46.65,46.61,46.63,7800.0,43.2579,43.2764,43.2393,43.2579,7800.0
2015-04-07 10:30:00,46.64,46.69,46.63,46.64,23700.0,43.2672,43.3135,43.2579,43.2672,23700.0
2015-04-07 10:35:00,46.65,46.67,46.6,46.61,12500.0,43.2764,43.295,43.23,43.2393,12500.0
2015-04-07 10:40:00,46.62,46.64,46.58,46.63,6800.0,43.2486,43.2672,43.2115,43.2579,6800.0
2015-04-07 10:45:00,46.64,46.7,46.62,46.62,17900.0,43.2672,43.3228,43.2486,43.2486,17900.0
2015-04-07 10:50:00,46.62,46.62,46.57,46.6,14800.0,43.2486,43.2486,43.2022,43.23,14800.0
2015-04-07 10:55:00,46.6,46.65,46.6,46.63,37200.0,43.23,43.2764,43.23,43.2579,37200.0
2015-04-07 11:00:00,46.62,46.66,46.55,46.55,10700.0,43.2486,43.2857,43.1837,43.1837,10700.0
2015-04-07 11:05:00,46.55,46.57,46.53,46.57,6700.0,43.1837,43.2022,43.1651,43.2022,6700.0
2015-04-07 11:10:00,46.57,46.57,46.44,46.48,32100.0,43.2022,43.2022,43.0816,43.1187,32100.0
2015-04-07 11:15:00,46.48,46.49,46.41,46.46,19800.0,43.1187,43.128,43.0538,43.1002,19800.0
2015-04-07 11:20:00,46.45,46.5,46.44,46.5,12500.0,43.0909,43.1373,43.0816,43.1373,12500.0
2015-04-07 11:25:00,46.51,46.53,46.51,46.51,12200.0,43.1466,43.1651,43.1466,43.1466,12200.0
2015-04-07 11:30:00,46.51,46.54,46.51,46.53,10500.0,43.1466,43.1744,43.1466,43.1651,10500.0
2015-04-07 11:35:00,46.52,46.54,46.51,46.51,9400.0,43.1558,43.1744,43.1466,43.1466,9400.0
2015-04-07 11:40:00,46.49,46.49,46.44,46.44,3200.0,43.128,43.128,43.0816,43.0816,3200.0
2015-04-07 11:45:00,46.44,46.44,46.37,46.39,15400.0,43.0816,43.0816,43.0167,43.0352,15400.0
2015-04-07 11:50:00,46.39,46.41,46.38,46.39,4800.0,43.0352,43.0538,43.026,43.0352,4800.0
2015-04-07 11:55:00,46.39,46.39,46.36,46.37,8700.0,43.0352,43.0352,43.0074,43.0167,8700.0
2015-04-07 12:00:00,46.37,46.51,46.36,46.48,45400.0,43.0167,43.1466,43.0074,43.1187,45400.0
2015-04-07 12:05:00,46.48,46.57,46.48,46.54,28800.0,43.1187,43.2022,43.1187,43.1744,28800.0
2015-04-07 12:10:00,46.54,46.6,46.54,46.59,13600.0,43.1744,43.23,43.1744,43.2208,13600.0
2015-04-07 12:15:00,46.59,46.6,46.54,46.54,8100.0,43.2208,43.23,43.1744,43.1744,8100.0
2015-04-07 12:20:00,46.55,46.69,46.55,46.65,44300.0,43.1837,43.3135,43.1837,43.2764,44300.0
2015-04-07 12:25:00,46.64,46.69,46.64,46.69,25300.0,43.2672,43.3135,43.2672,43.3135,25300.0
2015-04-07 12:30:00,46.69,46.69,46.64,46.65,14400.0,43.3135,43.3135,43.2672,43.2764,14400.0
2015-04-07 12:35:00,46.65,46.67,46.63,46.66,15700.0,43.2764,43.295,43.2579,43.2857,15700.0
2015-04-07 12:40:00,46.65,46.66,46.6,46.62,24000.0,43.2764,43.2857,43.23,43.2486,24000.0
2015-04-07 12:45:00,46.63,46.67,46.62,46.67,80400.0,43.2579,43.295,43.2486,43.295,80400.0
2015-04-07 12:50:00,46.67,46.67,46.64,46.64,60000.0,43.295,43.295,43.2672,43.2672,60000.0
2015-04-07 12:55:00,46.65,46.66,46.64,46.65,10300.0,43.2764,43.2857,43.2672,43.2764,10300.0
2015-04-07 13:00:00,46.65,46.65,46.6,46.6,15000.0,43.2764,43.2764,43.23,43.23,15000.0
2015-04-07 13:05:00,46.59,46.62,46.58,46.59,124200.0,43.2208,43.2486,43.2115,43.2208,124200.0
2015-04-07 13:10:00,46.58,46.59,46.55,46.56,4800.0,43.2115,43.2208,43.1837,43.1929,4800.0
2015-04-07 13:15:00,46.55,46.56,46.54,46.55,17000.0,43.1837,43.1929,43.1744,43.1837,17000.0
2015-04-07 13:20:00,46.55,46.56,46.53,46.56,20000.0,43.1837,43.1929,43.1651,43.1929,20000.0
2015-04-07 13:25:00,46.56,46.57,46.56,46.56,10800.0,43.1929,43.2022,43.1929,43.1929,10800.0
2015-04-07 13:30:00,46.56,46.57,46.56,46.57,12200.0,43.1929,43.2022,43.1929,43.2022,12200.0
2015-04-07 13:35:00,46.58,46.58,46.53,46.53,13600.0,43.2115,43.2115,43.1651,43.1651,13600.0
2015-04-07 13:40:00,46.54,46.57,46.53,46.56,11200.0,43.1744,43.2022,43.1651,43.1929,11200.0
2015-04-07 13:45:00,46.55,46.56,46.46,46.51,22100.0,43.1837,43.1929,43.1002,43.1466,22100.0
2015-04-07 13:50:00,46.5,46.51,46.49,46.5,8500.0,43.1373,43.1466,43.128,43.1373,8500.0
2015-04-07 13:55:00,46.5,46.51,46.48,46.5,26000.0,43.1373,43.1466,43.1187,43.1373,26000.0
2015-04-07 14:00:00,46.49,46.51,46.49,46.5,4300.0,43.128,43.1466,43.128,43.1373,4300.0
2015-04-07 14:05:00,46.51,46.52,46.5,46.51,21800.0,43.1466,43.1558,43.1373,43.1466,21800.0
2015-04-07 14:10:00,46.5,46.51,46.49,46.5,13700.0,43.1373,43.1466,43.128,43.1373,13700.0
2015-04-07 14:15:00,46.5,46.51,46.49,46.5,39700.0,43.1373,43.1466,43.128,43.1373,39700.0
2015-04-07 14:20:00,46.5,46.51,46.49,46.5,17800.0,43.1373,43.1466,43.128,43.1373,17800.0
2015-04-07 14:25:00,46.51,46.51,46.49,46.5,20100.0,43.1466,43.1466,43.128,43.1373,20100.0
2015-04-07 14:30:00,46.51,46.56,46.49,46.51,58900.0,43.1466,43.1929,43.128,43.1466,58900.0
2015-04-07 14:35:00,46.5,46.51,46.5,46.5,21400.0,43.1373,43.1466,43.1373,43.1373,21400.0
2015-04-07 14:40:00,46.5,46.51,46.5,46.5,19600.0,43.1373,43.1466,43.1373,43.1373,19600.0
2015-04-07 14:45:00,46.5,46.52,46.5,46.51,22100.0,43.1373,43.1558,43.1373,43.1466,22100.0
2015-04-07 14:50:00,46.5,46.51,46.49,46.51,37300.0,43.1373,43.1466,43.128,43.1466,37300.0
2015-04-07 14:55:00,46.5,46.51,46.48,46.49,32200.0,43.1373,43.1466,43.1187,43.128,32200.0
2015-04-07 15:00:00,46.5,46.51,46.45,46.46,15800.0,43.1373,43.1466,43.0909,43.1002,15800.0
2015-04-07 15:05:00,46.46,46.48,46.45,46.48,7700.0,43.1002,43.1187,43.0909,43.1187,7700.0
2015-04-07 15:10:00,46.48,46.48,46.41,46.41,67000.0,43.1187,43.1187,43.0538,43.0538,67000.0
2015-04-07 15:15:00,46.41,46.42,46.41,46.42,8900.0,43.0538,43.0631,43.0538,43.0631,8900.0
2015-04-07 15:20:00,46.42,46.42,46.41,46.42,15000.0,43.0631,43.0631,43.0538,43.0631,15000.0
2015-04-07 15:25:00,46.42,46.42,46.4,46.42,36600.0,43.0631,43.0631,43.0445,43.0631,36600.0
2015-04-07 15:30:00,46.42,46.42,46.4,46.41,35700.0,43.0631,43.0631,43.0445,43.0538,35700.0
2015-04-07 15:35:00,46.41,46.42,46.39,46.41,40100.0,43.0538,43.0631,43.0352,43.0538,40100.0
2015-04-07 15:40:00,46.4,46.41,46.36,46.41,43000.0,43.0445,43.0538,43.0074,43.0538,43000.0
2015-04-07 15:45:00,46.41,46.41,46.38,46.39,62400.0,43.0538,43.0538,43.026,43.0352,62400.0
2015-04-07 15:50:00,46.4,46.44,46.33,46.4,150000.0,43.0445,43.0816,42.9796,43.0445,150000.0
2015-04-07 15:55:00,46.4,46.41,46.35,46.35,199100.0,43.0445,43.0538,42.9981,42.9981,199100.0
2015-04-08 09:30:00,46.37,46.45,46.27,46.28,34400.0,43.0167,43.0909,42.9239,42.9332,34400.0
2015-04-08 09:35:00,46.29,46.45,46.29,46.4,34500.0,42.9425,43.0909,42.9425,43.0445,34500.0
2015-04-08 09:40:00,46.41,46.51,46.36,46.46,31100.0,43.0538,43.1466,43.0074,43.1002,31100.0
2015-04-08 09:45:00,46.46,46.47,46.39,46.41,26200.0,43.1002,43.1094,43.0352,43.0538,26200.0
2015-04-08 09:50:00,46.42,46.42,46.35,46.41,12700.0,43.0631,43.0631,42.9981,43.0538,12700.0
2015-04-08 09:55:00,46.4,46.42,46.38,46.4,13300.0,43.0445,43.0631,43.026,43.0445,13300.0
2015-04-08 10:00:00,46.4,46.41,46.25,46.26,19800.0,43.0445,43.0538,42.9054,42.9146,19800.0
2015-04-08 10:05:00,46.27,46.36,46.26,46.29,24200.0,42.9239,43.0074,42.9146,42.9425,24200.0
2015-04-08 10:10:00,46.29,46.32,46.22,46.22,26400.0,42.9425,42.9703,42.8775,42.8775,26400.0
2015-04-08 10:15:00,46.22,46.3,46.22,46.3,18000.0,42.8775,42.9517,42.8775,42.9517,18000.0
2015-04-08 10:20:00,46.29,46.29,46.23,46.23,15200.0,42.9425,42.9425,42.8868,42.8868,15200.0
2015-04-08 10:25:00,46.23,46.29,46.19,46.28,6800.0,42.8868,42.9425,42.8497,42.9332,6800.0
2015-04-08 10:30:00,46.27,46.28,46.2,46.23,60700.0,42.9239,42.9332,42.859,42.8868,60700.0
2015-04-08 10:35:00,46.23,46.25,46.21,46.23,23800.0,42.8868,42.9054,42.8682,42.8868,23800.0
2015-04-08 10:40:00,46.22,46.22,46.12,46.16,26700.0,42.8775,42.8775,42.7848,42.8219,26700.0
2015-04-08 10:45:00,46.16,46.22,46.14,46.22,12700.0,42.8219,42.8775,42.8033,42.8775,12700.0
2015-04-08 10:50:00,46.22,46.24,46.19,46.23,15900.0,42.8775,42.8961,42.8497,42.8868,15900.0
2015-04-08 10:55:00,46.23,46.23,46.19,46.21,21800.0,42.8868,42.8868,42.8497,42.8682,21800.0
2015-04-08 11:00:00,46.22,46.25,46.19,46.24,14800.0,42.8775,42.9054,42.8497,42.8961,14800.0
2015-04-08 11:05:00,46.24,46.29,46.24,46.27,18200.0,42.8961,42.9425,42.8961,42.9239,18200.0
2015-04-08 11:10:00,46.28,46.3,46.25,46.26,25200.0,42.9332,42.9517,42.9054,42.9146,25200.0
2015-04-08 11:15:00,46.28,46.29,46.26,46.28,13600.0,42.9332,42.9425,42.9146,42.9332,13600.0
2015-04-08 11:20:00,46.29,46.3,46.23,46.23,9600.0,42.9425,42.9517,42.8868,42.8868,9600.0
2015-04-08 11:25:00,46.23,46.34,46.21,46.33,25000.0,42.8868,42.9888,42.8682,42.9796,25000.0
2015-04-08 11:30:00,46.34,46.41,46.33,46.34,43100.0,42.9888,43.0538,42.9796,42.9888,43100.0
2015-04-08 11:35:00,46.33,46.38,46.32,46.36,59100.0,42.9796,43.026,42.9703,43.0074,59100.0
2015-04-08 11:40:00,46.35,46.54,46.35,46.53,105900.0,42.9981,43.1744,42.9981,43.1651,105900.0
2015-04-08 11:45:00,46.55,46.6,46.54,46.59,49000.0,43.1837,43.23,43.1744,43.2208,49000.0
2015-04-08 11:50:00,46.6,46.61,46.47,46.48,28400.0,43.23,43.2393,43.1094,43.1187,28400.0
2015-04-08 11:55:00,46.47,46.5,46.43,46.43,16200.0,43.1094,43.1373,43.0723,43.0723,16200.0
2015-04-08 12:00:00,46.43,46.48,46.42,46.42,21800.0,43.0723,43.1187,43.0631,43.0631,21800.0
2015-04-08 12:05:00,46.42,46.46,46.38,46.45,27600.0,43.0631,43.1002,43.026,43.0909,27600.0
2015-04-08 12:10:00,46.46,46.48,46.44,46.45,17200.0,43.1002,43.1187,43.0816,43.0909,17200.0
2015-04-08 12:15:00,46.45,46.48,46.41,46.41,32300.0,43.0909,43.1187,43.0538,43.0538,32300.0
2015-04-08 12:20:00,46.42,46.47,46.4,46.42,20600.0,43.0631,43.1094,43.0445,43.0631,20600.0
2015-04-08 12:25:00,46.43,46.43,46.36,46.36,25000.0,43.0723,43.0723,43.0074,43.0074,25000.0
2015-04-08 12:30:00,46.39,46.41,46.37,46.4,7000.0,43.0352,43.0538,43.0167,43.0445,7000.0
2015-04-08 12:35:00,46.4,46.43,46.39,46.42,18900.0,43.0445,43.0723,43.0352,43.0631,18900.0
2015-04-08 12:40:00,46.43,46.47,46.42,46.44,21500.0,43.0723,43.1094,43.0631,43.0816,21500.0
2015-04-08 12:45:00,46.44,46.46,46.37,46.4,16100.0,43.0816,43.1002,43.0167,43.0445,16100.0
2015-04-08 12:50:00,46.41,46.42,46.37,46.39,10000.0,43.0538,43.0631,43.0167,43.0352,10000.0
2015-04-08 12:55:00,46.4,46.42,46.39,46.42,2000.0,43.0445,43.0631,43.0352,43.0631,2000.0
2015-04-08 13:00:00,46.42,46.45,46.41,46.42,6900.0,43.0631,43.0909,43.0538,43.0631,6900.0
2015-04-08 13:05:00,46.43,46.46,46.42,46.44,9100.0,43.0723,43.1002,43.0631,43.0816,9100.0
2015-04-08 13:10:00,46.44,46.46,46.39,46.4,5500.0,43.0816,43.1002,43.0352,43.0445,5500.0
2015-04-08 13:15:00,46.39,46.4,46.36,46.37,6300.0,43.0352,43.0445,43.0074,43.0167,6300.0
2015-04-08 13:20:00,46.38,46.44,46.38,46.4,7500.0,43.026,43.0816,43.026,43.0445,7500.0
2015-04-08 13:25:00,46.39,46.42,46.39,46.4,9500.0,43.0352,43.0631,43.0352,43.0445,9500.0
2015-04-08 13:30:00,46.4,46.41,46.38,46.38,5200.0,43.0445,43.0538,43.026,43.026,5200.0
2015-04-08 13:35:00,46.38,46.39,46.32,46.32,6000.0,43.026,43.0352,42.9703,42.9703,6000.0
2015-04-08 13:40:00,46.34,46.34,46.3,46.3,3600.0,42.9888,42.9888,42.9517,42.9517,3600.0
2015-04-08 13:45:00,46.32,46.35,46.26,46.31,13800.0,42.9703,42.9981,42.9146,42.961,13800.0
2015-04-08 13:50:00,46.31,46.34,46.3,46.34,7300.0,42.961,42.9888,42.9517,42.9888,7300.0
2015-04-08 13:55:00,46.35,46.35,46.31,46.31,5400.0,42.9981,42.9981,42.961,42.961,5400.0
2015-04-08 14:00:00,46.31,46.31,46.23,46.24,21500.0,42.961,42.961,42.8868,42.8961,21500.0
2015-04-08 14:05:00,46.24,46.26,46.14,46.16,39700.0,42.8961,42.9146,42.8033,42.8219,39700.0
2015-04-08 14:10:00,46.17,46.34,46.13,46.33,21300.0,42.8311,42.9888,42.794,42.9796,21300.0
2015-04-08 14:15:00,46.34,46.37,46.33,46.34,17400.0,42.9888,43.0167,42.9796,42.9888,17400.0
2015-04-08 14:20:00,46.35,46.4,46.33,46.34,19800.0,42.9981,43.0445,42.9796,42.9888,19800.0
2015-04-08 14:25:00,46.34,46.35,46.31,46.32,14600.0,42.9888,42.9981,42.961,42.9703,14600.0
2015-04-08 14:30:00,46.33,46.36,46.31,46.35,16200.0,42.9796,43.0074,42.961,42.9981,16200.0
2015-04-08 14:35:00,46.35,46.36,46.32,46.35,12100.0,42.9981,43.0074,42.9703,42.9981,12100.0
2015-04-08 14:40:00,46.35,46.36,46.32,46.35,14200.0,42.9981,43.0074,42.9703,42.9981,14200.0
2015-04-08 14:45:00,46.36,46.4,46.31,46.34,18300.0,43.0074,43.0445,42.961,42.9888,18300.0
2015-04-08 14:50:00,46.34,46.36,46.24,46.25,17600.0,42.9888,43.0074,42.8961,42.9054,17600.0
2015-04-08 14:55:00,46.25,46.27,46.23,46.26,20100.0,42.9054,42.9239,42.8868,42.9146,20100.0
2015-04-08 15:00:00,46.26,46.33,46.25,46.33,15800.0,42.9146,42.9796,42.9054,42.9796,15800.0
2015-04-08 15:05:00,46.33,46.33,46.29,46.32,16500.0,42.9796,42.9796,42.9425,42.9703,16500.0
2015-04-08 15:10:00,46.31,46.32,46.22,46.23,25200.0,42.961,42.9703,42.8775,42.8868,25200.0
2015-04-08 15:15:00,46.23,46.25,46.18,46.21,45300.0,42.8868,42.9054,42.8404,42.8682,45300.0
2015-04-08 15:20:00,46.21,46.24,46.2,46.23,16700.0,42.8682,42.8961,42.859,42.8868,16700.0
2015-04-08 15:25:00,46.22,46.26,46.21,46.23,21500.0,42.8775,42.9146,42.8682,42.8868,21500.0
2015-04-08 15:30:00,46.22,46.23,46.16,46.16,29800.0,42.8775,42.8868,42.8219,42.8219,29800.0
2015-04-08 15:35:00,46.16,46.2,46.16,46.2,37200.0,42.8219,42.859,42.8219,42.859,37200.0
2015-04-08 15:40:00,46.2,46.23,46.17,46.19,66400.0,42.859,42.8868,42.8311,42.8497,66400.0
2015-04-08 15:45:00,46.19,46.22,46.18,46.19,109100.0,42.8497,42.8775,42.8404,42.8497,109100.0
2015-04-08 15:50:00,46.19,46.21,46.17,46.17,105300.0,42.8497,42.8682,42.8311,42.8311,105300.0
2015-04-08 15:55:00,46.18,46.21,46.16,46.21,301400.0,42.8404,42.8682,42.8219,42.8682,301400.0
2015-04-09 09:30:00,46.3,46.42,46.23,46.38,49100.0,42.9517,43.0631,42.8868,43.026,49100.0
2015-04-09 09:35:00,46.42,46.51,46.35,46.49,30900.0,43.0631,43.1466,42.9981,43.128,30900.0
2015-04-09 09:40:00,46.47,46.55,46.43,46.5,21800.0,43.1094,43.1837,43.0723,43.1373,21800.0
2015-04-09 09:45:00,46.48,46.48,46.35,46.35,13000.0,43.1187,43.1187,42.9981,42.9981,13000.0
2015-04-09 09:50:00,46.35,46.38,46.24,46.28,19300.0,42.9981,43.026,42.8961,42.9332,19300.0
2015-04-09 09:55:00,46.29,46.37,46.29,46.3,74800.0,42.9425,43.0167,42.9425,42.9517,74800.0
2015-04-09 10:00:00,46.31,46.34,46.25,46.3,250900.0,42.961,42.9888,42.9054,42.9517,250900.0
2015-04-09 10:05:00,46.28,46.31,46.24,46.29,43800.0,42.9332,42.961,42.8961,42.9425,43800.0
2015-04-09 10:10:00,46.28,46.32,46.25,46.3,98200.0,42.9332,42.9703,42.9054,42.9517,98200.0
2015-04-09 10:15:00,46.31,46.32,46.17,46.17,24900.0,42.961,42.9703,42.8311,42.8311,24900.0
2015-04-09 10:20:00,46.18,46.23,46.16,46.22,30200.0,42.8404,42.8868,42.8219,42.8775,30200.0
2015-04-09 10:25:00,46.23,46.29,46.23,46.28,14300.0,42.8868,42.9425,42.8868,42.9332,14300.0
2015-04-09 10:30:00,46.29,46.3,46.22,46.23,42500.0,42.9425,42.9517,42.8775,42.8868,42500.0
2015-04-09 10:35:00,46.25,46.26,46.2,46.26,19700.0,42.9054,42.9146,42.859,42.9146,19700.0
2015-04-09 10:40:00,46.25,46.26,46.23,46.23,50300.0,42.9054,42.9146,42.8868,42.8868,50300.0
2015-04-09 10:45:00,46.24,46.28,46.22,46.28,19300.0,42.8961,42.9332,42.8775,42.9332,19300.0
2015-04-09 10:50:00,46.29,46.3,46.22,46.26,18000.0,42.9425,42.9517,42.8775,42.9146,18000.0
2015-04-09 10:55:00,46.26,46.32,46.26,46.3,67300.0,42.9146,42.9703,42.9146,42.9517,67300.0
2015-04-09 11:00:00,46.31,46.31,46.27,46.29,25700.0,42.961,42.961,42.9239,42.9425,25700.0
2015-04-09 11:05:00,46.28,46.29,46.24,46.25,11900.0,42.9332,42.9425,42.8961,42.9054,11900.0
2015-04-09 11:10:00,46.23,46.26,46.19,46.26,27700.0,42.8868,42.9146,42.8497,42.9146,27700.0
2015-04-09 11:15:00,46.26,46.26,46.21,46.23,27600.0,42.9146,42.9146,42.8682,42.8868,27600.0
2015-04-09 11:20:00,46.23,46.23,46.16,46.2,18000.0,42.8868,42.8868,42.8219,42.859,18000.0
2015-04-09 11:25:00,46.21,46.27,46.21,46.26,16800.0,42.8682,42.9239,42.8682,42.9146,16800.0
2015-04-09 11:30:00,46.26,46.29,46.26,46.28,20300.0,42.9146,42.9425,42.9146,42.9332,20300.0
2015-04-09 11:35:00,46.28,46.35,46.26,46.33,101600.0,42.9332,42.9981,42.9146,42.9796,101600.0
2015-04-09 11:40:00,46.33,46.4,46.3,46.38,22600.0,42.9796,43.0445,42.9517,43.026,22600.0
2015-04-09 11:45:00,46.38,46.4,46.31,46.34,40500.0,43.026,43.0445,42.961,42.9888,40500.0
2015-04-09 11:50:00,46.33,46.34,46.31,46.32,8500.0,42.9796,42.9888,42.961,42.9703,8500.0
2015-04-09 11:55:00,46.32,46.34,46.29,46.33,15400.0,42.9703,42.9888,42.9425,42.9796,15400.0
2015-04-09 12:00:00,46.34,46.37,46.33,46.36,16100.0,42.9888,43.0167,42.9796,43.0074,16100.0
2015-04-09 12:05:00,46.37,46.44,46.36,46.42,45000.0,43.0167,43.0816,43.0074,43.0631,45000.0
2015-04-09 12:10:00,46.42,46.48,46.42,46.47,21500.0,43.0631,43.1187,43.0631,43.1094,21500.0
2015-04-09 12:15:00,46.47,46.47,46.42,46.46,20100.0,43.1094,43.1094,43.0631,43.1002,20100.0
2015-04-09 12:20:00,46.45,46.47,46.44,46.45,18600.0,43.0909,43.1094,43.0816,43.0909,18600.0
2015-04-09 12:25:00,46.46,46.53,46.46,46.5,16500.0,43.1002,43.1651,43.1002,43.1373,16500.0
2015-04-09 12:30:00,46.49,46.5,46.45,46.47,17500.0,43.128,43.1373,43.0909,43.1094,17500.0
2015-04-09 12:35:00,46.47,46.5,46.46,46.49,13600.0,43.1094,43.1373,43.1002,43.128,13600.0
2015-04-09 12:40:00,46.5,46.56,46.49,46.55,24400.0,43.1373,43.1929,43.128,43.1837,24400.0
2015-04-09 12:45:00,46.55,46.55,46.51,46.54,26200.0,43.1837,43.1837,43.1466,43.1744,26200.0
2015-04-09 12:50:00,46.53,46.56,46.49,46.53,39200.0,43.1651,43.1929,43.128,43.1651,39200.0
2015-04-09 12:55:00,46.54,46.54,46.5,46.5,18700.0,43.1744,43.1744,43.1373,43.1373,18700.0
2015-04-09 13:00:00,46.51,46.52,46.45,46.45,24800.0,43.1466,43.1558,43.0909,43.0909,24800.0
2015-04-09 13:05:00,46.45,46.49,46.45,46.49,15500.0,43.0909,43.128,43.0909,43.128,15500.0
2015-04-09 13:10:00,46.5,46.51,46.48,46.49,15800.0,43.1373,43.1466,43.1187,43.128,15800.0
2015-04-09 13:15:00,46.49,46.51,46.48,46.5,13200.0,43.128,43.1466,43.1187,43.1373,13200.0
2015-04-09 13:20:00,46.5,46.52,46.49,46.5,19000.0,43.1373,43.1558,43.128,43.1373,19000.0
2015-04-09 13:25:00,46.49,46.52,46.49,46.5,37500.0,43.128,43.1558,43.128,43.1373,37500.0
2015-04-09 13:30:00,46.5,46.51,46.45,46.47,14200.0,43.1373,43.1466,43.0909,43.1094,14200.0
2015-04-09 13:35:00,46.46,46.48,46.43,46.43,8000.0,43.1002,43.1187,43.0723,43.0723,8000.0
2015-04-09 13:40:00,46.43,46.46,46.41,46.45,17800.0,43.0723,43.1002,43.0538,43.0909,17800.0
2015-04-09 13:45:00,46.45,46.48,46.4,46.47,39500.0,43.0909,43.1187,43.0445,43.1094,39500.0
2015-04-09 13:50:00,46.47,46.53,46.46,46.52,21600.0,43.1094,43.1651,43.1002,43.1558,21600.0
2015-04-09 13:55:00,46.51,46.51,46.48,46.51,9000.0,43.1466,43.1466,43.1187,43.1466,9000.0
2015-04-09 14:00:00,46.52,46.54,46.51,46.54,6900.0,43.1558,43.1744,43.1466,43.1744,6900.0
2015-04-09 14:05:00,46.54,46.54,46.46,46.47,12600.0,43.1744,43.1744,43.1002,43.1094,12600.0
2015-04-09 14:10:00,46.48,46.52,46.48,46.51,5500.0,43.1187,43.1558,43.1187,43.1466,5500.0
2015-04-09 14:15:00,46.5,46.52,46.48,46.52,8300.0,43.1373,43.1558,43.1187,43.1558,8300.0
2015-04-09 14:20:00,46.52,46.52,46.45,46.48,11400.0,43.1558,43.1558,43.0909,43.1187,11400.0
2015-04-09 14:25:00,46.48,46.51,46.48,46.48,12600.0,43.1187,43.1466,43.1187,43.1187,12600.0
2015-04-09 14:30:00,46.49,46.49,46.46,46.47,8300.0,43.128,43.128,43.1002,43.1094,8300.0
2015-04-09 14:35:00,46.48,46.5,46.47,46.5,15000.0,43.1187,43.1373,43.1094,43.1373,15000.0
2015-04-09 14:40:00,46.5,46.5,46.48,46.5,10900.0,43.1373,43.1373,43.1187,43.1373,10900.0
2015-04-09 14:45:00,46.49,46.51,46.49,46.5,22800.0,43.128,43.1466,43.128,43.1373,22800.0
2015-04-09 14:50:00,46.5,46.53,46.49,46.52,10500.0,43.1373,43.1651,43.128,43.1558,10500.0
2015-04-09 14:55:00,46.52,46.53,46.5,46.51,13400.0,43.1558,43.1651,43.1373,43.1466,13400.0
2015-04-09 15:00:00,46.52,46.59,46.52,46.57,23100.0,43.1558,43.2208,43.1558,43.2022,23100.0
2015-04-09 15:05:00,46.58,46.62,46.57,46.61,15200.0,43.2115,43.2486,43.2022,43.2393,15200.0
2015-04-09 15:10:00,46.61,46.74,46.6,46.73,24700.0,43.2393,43.3599,43.23,43.3506,24700.0
2015-04-09 15:15:00,46.72,46.72,46.64,46.66,14800.0,43.3414,43.3414,43.2672,43.2857,14800.0
2015-04-09 15:20:00,46.67,46.7,46.63,46.64,27100.0,43.295,43.3228,43.2579,43.2672,27100.0
2015-04-09 15:25:00,46.64,46.67,46.61,46.65,28000.0,43.2672,43.295,43.2393,43.2764,28000.0
2015-04-09 15:30:00,46.66,46.68,46.6,46.6,13100.0,43.2857,43.3043,43.23,43.23,13100.0
2015-04-09 15:35:00,46.6,46.62,46.57,46.62,18200.0,43.23,43.2486,43.2022,43.2486,18200.0
2015-04-09 15:40:00,46.63,46.65,46.62,46.65,20300.0,43.2579,43.2764,43.2486,43.2764,20300.0
2015-04-09 15:45:00,46.65,46.67,46.54,46.54,64600.0,43.2764,43.295,43.1744,43.1744,64600.0
2015-04-09 15:50:00,46.54,46.56,46.5,46.54,82100.0,43.1744,43.1929,43.1373,43.1744,82100.0
2015-04-09 15:55:00,46.55,46.57,46.52,46.55,184900.0,43.1837,43.2022,43.1558,43.1837,184900.0
2015-04-10 09:30:00,46.6,46.6,46.31,46.35,53300.0,43.23,43.23,42.961,42.9981,53300.0
2015-04-10 09:35:00,46.37,46.44,46.3,46.44,282800.0,43.0167,43.0816,42.9517,43.0816,282800.0
2015-04-10 09:40:00,46.43,46.44,46.35,46.38,15100.0,43.0723,43.0816,42.9981,43.026,15100.0
2015-04-10 09:45:00,46.4,46.52,46.4,46.51,23300.0,43.0445,43.1558,43.0445,43.1466,23300.0
2015-04-10 09:50:00,46.53,46.62,46.5,46.56,24500.0,43.1651,43.2486,43.1373,43.1929,24500.0
2015-04-10 09:55:00,46.57,46.63,46.55,46.59,123000.0,43.2022,43.2579,43.1837,43.2208,123000.0
2015-04-10 10:00:00,46.6,46.65,46.54,46.59,20400.0,43.23,43.2764,43.1744,43.2208,20400.0
2015-04-10 10:05:00,46.6,46.66,46.6,46.65,9000.0,43.23,43.2857,43.23,43.2764,9000.0
2015-04-10 10:10:00,46.65,46.65,46.55,46.56,24600.0,43.2764,43.2764,43.1837,43.1929,24600.0
2015-04-10 10:15:00,46.57,46.63,46.57,46.61,17700.0,43.2022,43.2579,43.2022,43.2393,17700.0
2015-04-10 10:20:00,46.62,46.62,46.58,46.58,16600.0,43.2486,43.2486,43.2115,43.2115,16600.0
2015-04-10 10:25:00,46.59,46.67,46.57,46.65,17600.0,43.2208,43.295,43.2022,43.2764,17600.0
2015-04-10 10:30:00,46.65,46.66,46.61,46.62,14100.0,43.2764,43.2857,43.2393,43.2486,14100.0
2015-04-10 10:35:00,46.62,46.71,46.61,46.7,147500.0,43.2486,43.3321,43.2393,43.3228,147500.0
2015-04-10 10:40:00,46.69,46.71,46.68,46.71,10500.0,43.3135,43.3321,43.3043,43.3321,10500.0
2015-04-10 10:45:00,46.71,46.73,46.68,46.68,27700.0,43.3321,43.3506,43.3043,43.3043,27700.0
2015-04-10 10:50:00,46.67,46.71,46.66,46.7,28800.0,43.295,43.3321,43.2857,43.3228,28800.0
2015-04-10 10:55:00,46.7,46.7,46.68,46.69,12700.0,43.3228,43.3228,43.3043,43.3135,12700.0
2015-04-10 11:00:00,46.69,46.7,46.67,46.68,23700.0,43.3135,43.3228,43.295,43.3043,23700.0
2015-04-10 11:05:00,46.68,46.75,46.68,46.73,15000.0,43.3043,43.3692,43.3043,43.3506,15000.0
2015-04-10 11:10:00,46.73,46.75,46.72,46.75,9200.0,43.3506,43.3692,43.3414,43.3692,9200.0
2015-04-10 11:15:00,46.75,46.78,46.74,46.78,5100.0,43.3692,43.397,43.3599,43.397,5100.0
2015-04-10 11:20:00,46.78,46.84,46.77,46.84,14800.0,43.397,43.4527,43.3877,43.4527,14800.0
2015-04-10 11:25:00,46.83,46.85,46.83,46.83,12000.0,43.4434,43.462,43.4434,43.4434,12000.0
2015-04-10 11:30:00,46.83,46.86,46.83,46.86,11600.0,43.4434,43.4712,43.4434,43.4712,11600.0
2015-04-10 11:35:00,46.87,46.89,46.87,46.88,5600.0,43.4805,43.4991,43.4805,43.4898,5600.0
2015-04-10 11:40:00,46.89,46.91,46.88,46.9,9600.0,43.4991,43.5176,43.4898,43.5083,9600.0
2015-04-10 11:45:00,46.9,46.9,46.85,46.87,16400.0,43.5083,43.5083,43.462,43.4805,16400.0
2015-04-10 11:50:00,46.86,46.91,46.86,46.9,11300.0,43.4712,43.5176,43.4712,43.5083,11300.0
2015-04-10 11:55:00,46.9,46.91,46.85,46.85,14300.0,43.5083,43.5176,43.462,43.462,14300.0
2015-04-10 12:00:00,46.86,46.89,46.86,46.89,6400.0,43.4712,43.4991,43.4712,43.4991,6400.0
2015-04-10 12:05:00,46.89,46.91,46.88,46.9,18300.0,43.4991,43.5176,43.4898,43.5083,18300.0
2015-04-10 12:10:00,46.91,46.99,46.91,46.98,23600.0,43.5176,43.5918,43.5176,43.5826,23600.0
2015-04-10 12:15:00,46.98,47.01,46.97,46.99,26800.0,43.5826,43.6104,43.5733,43.5918,26800.0
2015-04-10 12:20:00,46.98,47.05,46.96,47.03,37700.0,43.5826,43.6475,43.564,43.6289,37700.0
2015-04-10 12:25:00,47.03,47.08,47.02,47.08,21400.0,43.6289,43.6753,43.6197,43.6753,21400.0
2015-04-10 12:30:00,47.08,47.1,47.08,47.08,17900.0,43.6753,43.6939,43.6753,43.6753,17900.0
2015-04-10 12:35:00,47.08,47.09,47.03,47.03,13400.0,43.6753,43.6846,43.6289,43.6289,13400.0
2015-04-10 12:40:00,47.03,47.04,47.01,47.01,7500.0,43.6289,43.6382,43.6104,43.6104,7500.0
2015-04-10 12:45:00,47.01,47.01,46.99,46.99,10500.0,43.6104,43.6104,43.5918,43.5918,10500.0
2015-04-10 12:50:00,46.99,47.01,46.97,47.01,6800.0,43.5918,43.6104,43.5733,43.6104,6800.0
2015-04-10 12:55:00,47.01,47.04,46.99,47.04,5300.0,43.6104,43.6382,43.5918,43.6382,5300.0
2015-04-10 13:00:00,47.04,47.07,47.04,47.07,12200.0,43.6382,43.6661,43.6382,43.6661,12200.0
2015-04-10 13:05:00,47.07,47.12,47.06,47.12,6200.0,43.6661,43.7124,43.6568,43.7124,6200.0
2015-04-10 13:10:00,47.12,47.16,47.1,47.11,34200.0,43.7124,43.7495,43.6939,43.7032,34200.0
2015-04-10 13:15:00,47.11,47.11,47.08,47.09,11100.0,43.7032,43.7032,43.6753,43.6846,11100.0
2015-04-10 13:20:00,47.09,47.09,47.07,47.09,8000.0,43.6846,43.6846,43.6661,43.6846,8000.0
2015-04-10 13:25:00,47.08,47.08,46.98,46.98,22400.0,43.6753,43.6753,43.5826,43.5826,22400.0
2015-04-10 13:30:00,46.99,47.03,46.98,47.03,7200.0,43.5918,43.6289,43.5826,43.6289,7200.0
2015-04-10 13:35:00,47.02,47.03,47.01,47.03,6900.0,43.6197,43.6289,43.6104,43.6289,6900.0
2015-04-10 13:40:00,47.03,47.09,47.03,47.09,4200.0,43.6289,43.6846,43.6289,43.6846,4200.0
2015-04-10 13:45:00,47.09,47.13,47.08,47.13,8700.0,43.6846,43.7217,43.6753,43.7217,8700.0
2015-04-10 13:50:00,47.13,47.14,47.13,47.13,9100.0,43.7217,43.731,43.7217,43.7217,9100.0
2015-04-10 13:55:00,47.14,47.15,47.12,47.14,5500.0,43.731,43.7403,43.7124,43.731,5500.0
2015-04-10 14:00:00,47.15,47.21,47.14,47.2,18200.0,43.7403,43.7959,43.731,43.7867,18200.0
2015-04-10 14:05:00,47.2,47.2,47.14,47.19,17300.0,43.7867,43.7867,43.731,43.7774,17300.0
2015-04-10 14:10:00,47.18,47.22,47.18,47.22,9100.0,43.7681,43.8052,43.7681,43.8052,9100.0
2015-04-10 14:15:00,47.22,47.23,47.19,47.19,9600.0,43.8052,43.8145,43.7774,43.7774,9600.0
2015-04-10 14:20:00,47.2,47.2,47.14,47.17,11600.0,43.7867,43.7867,43.731,43.7588,11600.0
2015-04-10 14:25:00,47.17,47.17,47.14,47.15,8600.0,43.7588,43.7588,43.731,43.7403,8600.0
2015-04-10 14:30:00,47.15,47.17,47.15,47.16,8800.0,43.7403,43.7588,43.7403,43.7495,8800.0
2015-04-10 14:35:00,47.16,47.21,47.15,47.21,14900.0,43.7495,43.7959,43.7403,43.7959,14900.0
2015-04-10 14:40:00,47.21,47.23,47.19,47.23,8900.0,43.7959,43.8145,43.7774,43.8145,8900.0
2015-04-10 14:45:00,47.24,47.27,47.22,47.26,19800.0,43.8238,43.8516,43.8052,43.8423,19800.0
2015-04-10 14:50:00,47.25,47.28,47.22,47.25,30200.0,43.833,43.8609,43.8052,43.833,30200.0
2015-04-10 14:55:00,47.25,47.29,47.24,47.24,26700.0,43.833,43.8701,43.8238,43.8238,26700.0
2015-04-10 15:00:00,47.25,47.28,47.23,47.23,19800.0,43.833,43.8609,43.8145,43.8145,19800.0
2015-04-10 15:05:00,47.23,47.26,47.22,47.23,23000.0,43.8145,43.8423,43.8052,43.8145,23000.0
2015-04-10 15:10:00,47.23,47.25,47.19,47.19,13500.0,43.8145,43.833,43.7774,43.7774,13500.0
2015-04-10 15:15:00,47.19,47.19,47.09,47.1,20800.0,43.7774,43.7774,43.6846,43.6939,20800.0
2015-04-10 15:20:00,47.1,47.12,47.1,47.11,10000.0,43.6939,43.7124,43.6939,43.7032,10000.0
2015-04-10 15:25:00,47.11,47.12,47.1,47.11,21600.0,43.7032,43.7124,43.6939,43.7032,21600.0
2015-04-10 15:30:00,47.12,47.16,47.1,47.13,52400.0,43.7124,43.7495,43.6939,43.7217,52400.0
2015-04-10 15:35:00,47.13,47.19,47.13,47.16,38400.0,43.7217,43.7774,43.7217,43.7495,38400.0
2015-04-10 15:40:00,47.16,47.19,47.11,47.11,57000.0,43.7495,43.7774,43.7032,43.7032,57000.0
2015-04-10 15:45:00,47.12,47.14,47.08,47.09,46500.0,43.7124,43.731,43.6753,43.6846,46500.0
2015-04-10 15:50:00,47.09,47.11,47.09,47.1,46100.0,43.6846,43.7032,43.6846,43.6939,46100.0
2015-04-10 15:55:00,47.1,47.18,47.1,47.17,103800.0,43.6939,43.7681,43.6939,43.7588,103800.0
2015-04-13 09:30:00,47.25,47.42,47.18,47.29,79500.0,43.833,43.9907,43.7681,43.8701,79500.0
2015-04-13 09:35:00,47.3,47.4,47.17,47.17,58600.0,43.8794,43.9722,43.7588,43.7588,58600.0
2015-04-13 09:40:00,47.17,47.22,47.16,47.22,52900.0,43.7588,43.8052,43.7495,43.8052,52900.0
2015-04-13 09:45:00,47.22,47.26,47.07,47.07,30300.0,43.8052,43.8423,43.6661,43.6661,30300.0
2015-04-13 09:50:00,47.09,47.09,46.9,46.91,39300.0,43.6846,43.6846,43.5083,43.5176,39300.0
2015-04-13 09:55:00,46.93,46.98,46.9,46.96,36200.0,43.5362,43.5826,43.5083,43.564,36200.0
2015-04-13 10:00:00,46.97,47.11,46.96,47.11,20400.0,43.5733,43.7032,43.564,43.7032,20400.0
2015-04-13 10:05:00,47.12,47.24,47.12,47.17,19700.0,43.7124,43.8238,43.7124,43.7588,19700.0
2015-04-13 10:10:00,47.17,47.24,47.17,47.21,10800.0,43.7588,43.8238,43.7588,43.7959,10800.0
2015-04-13 10:15:00,47.21,47.22,47.1,47.12,18700.0,43.7959,43.8052,43.6939,43.7124,18700.0
2015-04-13 10:20:00,47.12,47.22,47.11,47.21,28300.0,43.7124,43.8052,43.7032,43.7959,28300.0
2015-04-13 10:25:00,47.21,47.22,47.17,47.19,15500.0,43.7959,43.8052,43.7588,43.7774,15500.0
2015-04-13 10:30:00,47.2,47.25,47.18,47.22,20000.0,43.7867,43.833,43.7681,43.8052,20000.0
2015-04-13 10:35:00,47.24,47.28,47.23,47.26,22000.0,43.8238,43.8609,43.8145,43.8423,22000.0
2015-04-13 10:40:00,47.26,47.31,47.26,47.29,20100.0,43.8423,43.8887,43.8423,43.8701,20100.0
2015-04-13 10:45:00,47.29,47.43,47.28,47.37,44600.0,43.8701,44.0,43.8609,43.9444,44600.0
2015-04-13 10:50:00,47.37,47.44,47.37,47.42,21800.0,43.9444,44.0093,43.9444,43.9907,21800.0
2015-04-13 10:55:00,47.42,47.43,47.3,47.31,21400.0,43.9907,44.0,43.8794,43.8887,21400.0
2015-04-13 11:00:00,47.31,47.4,47.31,47.4,8700.0,43.8887,43.9722,43.8887,43.9722,8700.0
2015-04-13 11:05:00,47.39,47.4,47.34,47.34,16100.0,43.9629,43.9722,43.9165,43.9165,16100.0
2015-04-13 11:10:00,47.33,47.37,47.3,47.37,10400.0,43.9073,43.9444,43.8794,43.9444,10400.0
2015-04-13 11:15:00,47.38,47.4,47.35,47.39,10400.0,43.9536,43.9722,43.9258,43.9629,10400.0
2015-04-13 11:20:00,47.39,47.42,47.38,47.39,12300.0,43.9629,43.9907,43.9536,43.9629,12300.0
2015-04-13 11:25:00,47.39,47.39,47.3,47.3,9000.0,43.9629,43.9629,43.8794,43.8794,9000.0
2015-04-13 11:30:00,47.31,47.31,47.2,47.23,30200.0,43.8887,43.8887,43.7867,43.8145,30200.0
2015-04-13 11:35:00,47.22,47.29,47.22,47.29,6200.0,43.8052,43.8701,43.8052,43.8701,6200.0
2015-04-13 11:40:00,47.3,47.31,47.27,47.3,12500.0,43.8794,43.8887,43.8516,43.8794,12500.0
2015-04-13 11:45:00,47.29,47.3,47.28,47.29,5300.0,43.8701,43.8794,43.8609,43.8701,5300.0
2015-04-13 11:50:00,47.29,47.33,47.29,47.33,8600.0,43.8701,43.9073,43.8701,43.9073,8600.0
2015-04-13 11:55:00,47.33,47.33,47.26,47.27,11800.0,43.9073,43.9073,43.8423,43.8516,11800.0
2015-04-13 12:00:00,47.26,47.28,47.21,47.23,5800.0,43.8423,43.8609,43.7959,43.8145,5800.0
2015-04-13 12:05:00,47.22,47.23,47.12,47.18,11200.0,43.8052,43.8145,43.7124,43.7681,11200.0
2015-04-13 12:10:00,47.18,47.18,47.17,47.17,900.0,43.7681,43.7681,43.7588,43.7588,900.0
2015-04-13 12:15:00,47.18,47.21,47.1,47.12,18700.0,43.7681,43.7959,43.6939,43.7124,18700.0
2015-04-13 12:20:00,47.13,47.15,47.07,47.08,13500.0,43.7217,43.7403,43.6661,43.6753,13500.0
2015-04-13 12:25:00,47.08,47.09,47.01,47.05,15200.0,43.6753,43.6846,43.6104,43.6475,15200.0
2015-04-13 12:30:00,47.06,47.11,47.05,47.11,4200.0,43.6568,43.7032,43.6475,43.7032,4200.0
2015-04-13 12:35:00,47.12,47.14,47.11,47.13,5300.0,43.7124,43.731,43.7032,43.7217,5300.0
2015-04-13 12:40:00,47.13,47.19,47.11,47.16,28800.0,43.7217,43.7774,43.7032,43.7495,28800.0
2015-04-13 12:45:00,47.16,47.18,47.16,47.17,2300.0,43.7495,43.7681,43.7495,43.7588,2300.0
2015-04-13 12:50:00,47.17,47.17,47.12,47.15,8000.0,43.7588,43.7588,43.7124,43.7403,8000.0
2015-04-13 12:55:00,47.15,47.16,47.15,47.15,5500.0,43.7403,43.7495,43.7403,43.7403,5500.0
2015-04-13 13:00:00,47.15,47.15,47.1,47.11,7600.0,43.7403,43.7403,43.6939,43.7032,7600.0
2015-04-13 13:05:00,47.1,47.11,47.04,47.04,4800.0,43.6939,43.7032,43.6382,43.6382,4800.0
2015-04-13 13:10:00,47.03,47.03,47.0,47.01,9500.0,43.6289,43.6289,43.6011,43.6104,9500.0
2015-04-13 13:15:00,47.0,47.02,46.96,46.98,13800.0,43.6011,43.6197,43.564,43.5826,13800.0
2015-04-13 13:20:00,46.98,47.0,46.9,46.92,19000.0,43.5826,43.6011,43.5083,43.5269,19000.0
2015-04-13 13:25:00,46.93,46.94,46.91,46.91,7800.0,43.5362,43.5455,43.5176,43.5176,7800.0
2015-04-13 13:30:00,46.91,46.92,46.79,46.82,49800.0,43.5176,43.5269,43.4063,43.4341,49800.0
2015-04-13 13:35:00,46.81,46.84,46.8,46.82,29100.0,43.4249,43.4527,43.4156,43.4341,29100.0
2015-04-13 13:40:00,46.83,46.83,46.74,46.74,24200.0,43.4434,43.4434,43.3599,43.3599,24200.0
2015-04-13 13:45:00,46.74,46.76,46.74,46.74,16000.0,43.3599,43.3785,43.3599,43.3599,16000.0
2015-04-13 13:50:00,46.75,46.76,46.69,46.76,20000.0,43.3692,43.3785,43.3135,43.3785,20000.0
2015-04-13 13:55:00,46.77,46.79,46.74,46.78,11400.0,43.3877,43.4063,43.3599,43.397,11400.0
2015-04-13 14:00:00,46.79,46.81,46.78,46.8,12800.0,43.4063,43.4249,43.397,43.4156,12800.0
2015-04-13 14:05:00,46.8,46.83,46.78,46.81,36500.0,43.4156,43.4434,43.397,43.4249,36500.0
2015-04-13 14:10:00,46.83,46.84,46.8,46.8,10200.0,43.4434,43.4527,43.4156,43.4156,10200.0
2015-04-13 14:15:00,46.8,46.82,46.71,46.73,30100.0,43.4156,43.4341,43.3321,43.3506,30100.0
2015-04-13 14:20:00,46.73,46.74,46.67,46.67,19200.0,43.3506,43.3599,43.295,43.295,19200.0
2015-04-13 14:25:00,46.67,46.74,46.66,46.74,23600.0,43.295,43.3599,43.2857,43.3599,23600.0
2015-04-13 14:30:00,46.75,46.79,46.75,46.78,19200.0,43.3692,43.4063,43.3692,43.397,19200.0
2015-04-13 14:35:00,46.78,46.79,46.71,46.72,21900.0,43.397,43.4063,43.3321,43.3414,21900.0
2015-04-13 14:40:00,46.72,46.75,46.7,46.7,11700.0,43.3414,43.3692,43.3228,43.3228,11700.0
2015-04-13 14:45:00,46.7,46.71,46.64,46.64,13700.0,43.3228,43.3321,43.2672,43.2672,13700.0
2015-04-13 14:50:00,46.65,46.7,46.64,46.69,72100.0,43.2764,43.3228,43.2672,43.3135,72100.0
2015-04-13 14:55:00,46.7,46.71,46.69,46.69,13500.0,43.3228,43.3321,43.3135,43.3135,13500.0
2015-04-13 15:00:00,46.7,46.71,46.67,46.69,17300.0,43.3228,43.3321,43.295,43.3135,17300.0
2015-04-13 15:05:00,46.68,46.77,46.67,46.76,23000.0,43.3043,43.3877,43.295,43.3785,23000.0
2015-04-13 15:10:00,46.76,46.78,46.76,46.78,19500.0,43.3785,43.397,43.3785,43.397,19500.0
2015-04-13 15:15:00,46.78,46.82,46.75,46.75,33300.0,43.397,43.4341,43.3692,43.3692,33300.0
2015-04-13 15:20:00,46.75,46.76,46.66,46.66,22600.0,43.3692,43.3785,43.2857,43.2857,22600.0
2015-04-13 15:25:00,46.66,46.69,46.64,46.68,18100.0,43.2857,43.3135,43.2672,43.3043,18100.0
2015-04-13 15:30:00,46.68,46.69,46.67,46.68,14800.0,43.3043,43.3135,43.295,43.3043,14800.0
2015-04-13 15:35:00,46.68,46.7,46.67,46.7,14300.0,43.3043,43.3228,43.295,43.3228,14300.0
2015-04-13 15:40:00,46.7,46.73,46.69,46.73,23600.0,43.3228,43.3506,43.3135,43.3506,23600.0
2015-04-13 15:45:00,46.73,46.73,46.68,46.7,52100.0,43.3506,43.3506,43.3043,43.3228,52100.0
2015-04-13 15:50:00,46.7,46.7,46.68,46.68,44200.0,43.3228,43.3228,43.3043,43.3043,44200.0
2015-04-13 15:55:00,46.68,46.7,46.67,46.68,85100.0,43.3043,43.3228,43.295,43.3043,85100.0
2015-04-14 09:30:00,46.66,46.73,46.51,46.61,48700.0,43.2857,43.3506,43.1466,43.2393,48700.0
2015-04-14 09:35:00,46.63,46.66,46.4,46.41,33400.0,43.2579,43.2857,43.0445,43.0538,33400.0
2015-04-14 09:40:00,46.42,46.59,46.42,46.59,30800.0,43.0631,43.2208,43.0631,43.2208,30800.0
2015-04-14 09:45:00,46.58,46.58,46.47,46.51,14800.0,43.2115,43.2115,43.1094,43.1466,14800.0
2015-04-14 09:50:00,46.51,46.55,46.47,46.5,30800.0,43.1466,43.1837,43.1094,43.1373,30800.0
2015-04-14 09:55:00,46.49,46.5,46.22,46.34,73200.0,43.128,43.1373,42.8775,42.9888,73200.0
2015-04-14 10:00:00,46.34,46.43,46.34,46.37,38700.0,42.9888,43.0723,42.9888,43.0167,38700.0
2015-04-14 10:05:00,46.36,46.36,46.21,46.28,24100.0,43.0074,43.0074,42.8682,42.9332,24100.0
2015-04-14 10:10:00,46.27,46.3,46.25,46.29,21500.0,42.9239,42.9517,42.9054,42.9425,21500.0
2015-04-14 10:15:00,46.29,46.32,46.22,46.22,34800.0,42.9425,42.9703,42.8775,42.8775,34800.0
2015-04-14 10:20:00,46.23,46.26,46.16,46.17,20900.0,42.8868,42.9146,42.8219,42.8311,20900.0
2015-04-14 10:25:00,46.17,46.21,46.13,46.19,33900.0,42.8311,42.8682,42.794,42.8497,33900.0
2015-04-14 10:30:00,46.19,46.19,46.06,46.07,34100.0,42.8497,42.8497,42.7291,42.7384,34100.0
2015-04-14 10:35:00,46.07,46.11,46.02,46.11,34000.0,42.7384,42.7755,42.692,42.7755,34000.0
2015-04-14 10:40:00,46.11,46.22,46.1,46.22,27100.0,42.7755,42.8775,42.7662,42.8775,27100.0
2015-04-14 10:45:00,46.21,46.41,46.2,46.41,43300.0,42.8682,43.0538,42.859,43.0538,43300.0
2015-04-14 10:50:00,46.41,46.42,46.35,46.36,20800.0,43.0538,43.0631,42.9981,43.0074,20800.0
2015-04-14 10:55:00,46.37,46.38,46.32,46.36,31800.0,43.0167,43.026,42.9703,43.0074,31800.0
2015-04-14 11:00:00,46.36,46.37,46.31,46.36,15600.0,43.0074,43.0167,42.961,43.0074,15600.0
2015-04-14 11:05:00,46.36,46.38,46.35,46.37,11200.0,43.0074,43.026,42.9981,43.0167,11200.0
2015-04-14 11:10:00,46.38,46.49,46.37,46.49,22700.0,43.026,43.128,43.0167,43.128,22700.0
2015-04-14 11:15:00,46.49,46.52,46.43,46.5,28500.0,43.128,43.1558,43.0723,43.1373,28500.0
2015-04-14 11:20:00,46.49,46.52,46.49,46.51,9100.0,43.128,43.1558,43.128,43.1466,9100.0
2015-04-14 11:25:00,46.5,46.51,46.45,46.45,12800.0,43.1373,43.1466,43.0909,43.0909,12800.0
2015-04-14 11:30:00,46.45,46.48,46.44,46.48,6600.0,43.0909,43.1187,43.0816,43.1187,6600.0
2015-04-14 11:35:00,46.48,46.48,46.43,46.44,12800.0,43.1187,43.1187,43.0723,43.0816,12800.0
2015-04-14 11:40:00,46.43,46.45,46.37,46.4,18100.0,43.0723,43.0909,43.0167,43.0445,18100.0
2015-04-14 11:45:00,46.41,46.41,46.33,46.34,11800.0,43.0538,43.0538,42.9796,42.9888,11800.0
2015-04-14 11:50:00,46.34,46.37,46.33,46.37,7900.0,42.9888,43.0167,42.9796,43.0167,7900.0
2015-04-14 11:55:00,46.37,46.37,46.33,46.33,6500.0,43.0167,43.0167,42.9796,42.9796,6500.0
2015-04-14 12:00:00,46.33,46.35,46.33,46.35,7200.0,42.9796,42.9981,42.9796,42.9981,7200.0
2015-04-14 12:05:00,46.36,46.42,46.36,46.42,7100.0,43.0074,43.0631,43.0074,43.0631,7100.0
2015-04-14 12:10:00,46.42,46.44,46.4,46.44,10400.0,43.0631,43.0816,43.0445,43.0816,10400.0
2015-04-14 12:15:00,46.44,46.45,46.42,46.44,12100.0,43.0816,43.0909,43.0631,43.0816,12100.0
2015-04-14 12:20:00,46.45,46.45,46.41,46.43,6500.0,43.0909,43.0909,43.0538,43.0723,6500.0
2015-04-14 12:25:00,46.44,46.45,46.43,46.45,5200.0,43.0816,43.0909,43.0723,43.0909,5200.0
2015-04-14 12:30:00,46.45,46.49,46.44,46.49,13000.0,43.0909,43.128,43.0816,43.128,13000.0
2015-04-14 12:35:00,46.48,46.55,46.48,46.5,30900.0,43.1187,43.1837,43.1187,43.1373,30900.0
2015-04-14 12:40:00,46.5,46.51,46.41,46.46,10600.0,43.1373,43.1466,43.0538,43.1002,10600.0
2015-04-14 12:45:00,46.47,46.47,46.43,46.45,6500.0,43.1094,43.1094,43.0723,43.0909,6500.0
2015-04-14 12:50:00,46.45,46.49,46.45,46.47,7900.0,43.0909,43.128,43.0909,43.1094,7900.0
2015-04-14 12:55:00,46.46,46.5,46.46,46.46,12100.0,43.1002,43.1373,43.1002,43.1002,12100.0
2015-04-14 13:00:00,46.46,46.47,46.4,46.42,10300.0,43.1002,43.1094,43.0445,43.0631,10300.0
2015-04-14 13:05:00,46.41,46.44,46.41,46.44,8100.0,43.0538,43.0816,43.0538,43.0816,8100.0
2015-04-14 13:10:00,46.43,46.44,46.38,46.4,19000.0,43.0723,43.0816,43.026,43.0445,19000.0
2015-04-14 13:15:00,46.4,46.42,46.33,46.37,27500.0,43.0445,43.0631,42.9796,43.0167,27500.0
2015-04-14 13:20:00,46.37,46.39,46.37,46.39,5300.0,43.0167,43.0352,43.0167,43.0352,5300.0
2015-04-14 13:25:00,46.4,46.42,46.37,46.42,6400.0,43.0445,43.0631,43.0167,43.0631,6400.0
2015-04-14 13:30:00,46.42,46.45,46.41,46.43,15800.0,43.0631,43.0909,43.0538,43.0723,15800.0
2015-04-14 13:35:00,46.43,46.43,46.38,46.4,11900.0,43.0723,43.0723,43.026,43.0445,11900.0
2015-04-14 13:40:00,46.4,46.4,46.38,46.39,6900.0,43.0445,43.0445,43.026,43.0352,6900.0
2015-04-14 13:45:00,46.39,46.4,46.38,46.4,11000.0,43.0352,43.0445,43.026,43.0445,11000.0
2015-04-14 13:50:00,46.4,46.4,46.34,46.35,22200.0,43.0445,43.0445,42.9888,42.9981,22200.0
2015-04-14 13:55:00,46.36,46.36,46.32,46.33,6000.0,43.0074,43.0074,42.9703,42.9796,6000.0
2015-04-14 14:00:00,46.33,46.36,46.32,46.35,8100.0,42.9796,43.0074,42.9703,42.9981,8100.0
2015-04-14 14:05:00,46.36,46.41,46.34,46.41,10300.0,43.0074,43.0538,42.9888,43.0538,10300.0
2015-04-14 14:10:00,46.41,46.42,46.38,46.39,16000.0,43.0538,43.0631,43.026,43.0352,16000.0
2015-04-14 14:15:00,46.39,46.48,46.39,46.48,7900.0,43.0352,43.1187,43.0352,43.1187,7900.0
2015-04-14 14:20:00,46.47,46.49,46.45,46.47,13800.0,43.1094,43.128,43.0909,43.1094,13800.0
2015-04-14 14:25:00,46.46,46.49,46.45,46.49,10400.0,43.1002,43.128,43.0909,43.128,10400.0
2015-04-14 14:30:00,46.49,46.5,46.48,46.5,31200.0,43.128,43.1373,43.1187,43.1373,31200.0
2015-04-14 14:35:00,46.5,46.52,46.42,46.44,40300.0,43.1373,43.1558,43.0631,43.0816,40300.0
2015-04-14 14:40:00,46.43,46.48,46.42,46.48,8600.0,43.0723,43.1187,43.0631,43.1187,8600.0
2015-04-14 14:45:00,46.48,46.5,46.45,46.5,28500.0,43.1187,43.1373,43.0909,43.1373,28500.0
2015-04-14 14:50:00,46.51,46.55,46.51,46.54,24000.0,43.1466,43.1837,43.1466,43.1744,24000.0
2015-04-14 14:55:00,46.53,46.6,46.52,46.59,28100.0,43.1651,43.23,43.1558,43.2208,28100.0
2015-04-14 15:00:00,46.59,46.63,46.58,46.59,36900.0,43.2208,43.2579,43.2115,43.2208,36900.0
2015-04-14 15:05:00,46.59,46.63,46.59,46.6,38100.0,43.2208,43.2579,43.2208,43.23,38100.0
2015-04-14 15:10:00,46.61,46.68,46.61,46.67,58300.0,43.2393,43.3043,43.2393,43.295,58300.0
2015-04-14 15:15:00,46.66,46.73,46.66,46.69,39300.0,43.2857,43.3506,43.2857,43.3135,39300.0
2015-04-14 15:20:00,46.69,46.75,46.68,46.75,40700.0,43.3135,43.3692,43.3043,43.3692,40700.0
2015-04-14 15:25:00,46.75,46.79,46.69,46.79,59800.0,43.3692,43.4063,43.3135,43.4063,59800.0
2015-04-14 15:30:00,46.8,46.88,46.77,46.85,66800.0,43.4156,43.4898,43.3877,43.462,66800.0
2015-04-14 15:35:00,46.84,46.86,46.79,46.79,69200.0,43.4527,43.4712,43.4063,43.4063,69200.0
2015-04-14 15:40:00,46.78,46.9,46.76,46.86,87200.0,43.397,43.5083,43.3785,43.4712,87200.0
2015-04-14 15:45:00,46.86,46.96,46.82,46.92,122600.0,43.4712,43.564,43.4341,43.5269,122600.0
2015-04-14 15:50:00,46.91,46.99,46.88,46.98,131500.0,43.5176,43.5918,43.4898,43.5826,131500.0
2015-04-14 15:55:00,46.97,46.98,46.87,46.91,217600.0,43.5733,43.5826,43.4805,43.5176,217600.0
2015-04-15 09:30:00,47.05,47.22,47.05,47.12,35200.0,43.6475,43.8052,43.6475,43.7124,35200.0
2015-04-15 09:35:00,47.15,47.16,47.01,47.01,7000.0,43.7403,43.7495,43.6104,43.6104,7000.0
2015-04-15 09:40:00,47.03,47.15,47.02,47.04,10100.0,43.6289,43.7403,43.6197,43.6382,10100.0
2015-04-15 09:45:00,47.03,47.08,46.92,47.08,11100.0,43.6289,43.6753,43.5269,43.6753,11100.0
2015-04-15 09:50:00,47.09,47.15,47.09,47.12,10800.0,43.6846,43.7403,43.6846,43.7124,10800.0
2015-04-15 09:55:00,47.13,47.13,47.06,47.1,13900.0,43.7217,43.7217,43.6568,43.6939,13900.0
2015-04-15 10:00:00,47.09,47.1,47.02,47.04,6400.0,43.6846,43.6939,43.6197,43.6382,6400.0
2015-04-15 10:05:00,47.04,47.13,47.03,47.1,22900.0,43.6382,43.7217,43.6289,43.6939,22900.0
2015-04-15 10:10:00,47.11,47.14,47.09,47.09,16000.0,43.7032,43.731,43.6846,43.6846,16000.0
2015-04-15 10:15:00,47.09,47.11,47.08,47.1,9100.0,43.6846,43.7032,43.6753,43.6939,9100.0
2015-04-15 10:20:00,47.09,47.12,47.07,47.12,8700.0,43.6846,43.7124,43.6661,43.7124,8700.0
2015-04-15 10:25:00,47.11,47.11,47.02,47.04,11100.0,43.7032,43.7032,43.6197,43.6382,11100.0
2015-04-15 10:30:00,47.04,47.06,47.0,47.02,12800.0,43.6382,43.6568,43.6011,43.6197,12800.0
2015-04-15 10:35:00,47.02,47.03,46.96,47.02,16100.0,43.6197,43.6289,43.564,43.6197,16100.0
2015-04-15 10:40:00,47.02,47.02,46.97,46.97,4900.0,43.6197,43.6197,43.5733,43.5733,4900.0
2015-04-15 10:45:00,46.97,46.99,46.94,46.98,12900.0,43.5733,43.5918,43.5455,43.5826,12900.0
2015-04-15 10:50:00,46.99,47.06,46.99,47.05,12100.0,43.5918,43.6568,43.5918,43.6475,12100.0
2015-04-15 10:55:00,47.06,47.11,47.04,47.09,9900.0,43.6568,43.7032,43.6382,43.6846,9900.0
2015-04-15 11:00:00,47.09,47.1,47.05,47.07,7100.0,43.6846,43.6939,43.6475,43.6661,7100.0
2015-04-15 11:05:00,47.08,47.08,47.01,47.01,10600.0,43.6753,43.6753,43.6104,43.6104,10600.0
2015-04-15 11:10:00,47.02,47.08,46.99,47.07,20600.0,43.6197,43.6753,43.5918,43.6661,20600.0
2015-04-15 11:15:00,47.07,47.08,47.01,47.02,9900.0,43.6661,43.6753,43.6104,43.6197,9900.0
2015-04-15 11:20:00,47.0,47.02,46.97,47.01,11100.0,43.6011,43.6197,43.5733,43.6104,11100.0
2015-04-15 11:25:00,47.0,47.01,46.95,46.97,12000.0,43.6011,43.6104,43.5547,43.5733,12000.0
2015-04-15 11:30:00,46.97,46.98,46.91,46.93,14100.0,43.5733,43.5826,43.5176,43.5362,14100.0
2015-04-15 11:35:00,46.92,46.94,46.91,46.93,9000.0,43.5269,43.5455,43.5176,43.5362,9000.0
2015-04-15 11:40:00,46.93,46.97,46.91,46.96,18000.0,43.5362,43.5733,43.5176,43.564,18000.0
2015-04-15 11:45:00,46.96,46.97,46.92,46.95,7100.0,43.564,43.5733,43.5269,43.5547,7100.0
2015-04-15 11:50:00,46.95,47.0,46.95,46.97,9700.0,43.5547,43.6011,43.5547,43.5733,9700.0
2015-04-15 11:55:00,46.96,47.0,46.95,46.99,13500.0,43.564,43.6011,43.5547,43.5918,13500.0
2015-04-15 12:00:00,46.99,47.04,46.98,47.01,12000.0,43.5918,43.6382,43.5826,43.6104,12000.0
2015-04-15 12:05:00,47.0,47.05,46.99,47.05,12300.0,43.6011,43.6475,43.5918,43.6475,12300.0
2015-04-15 12:10:00,47.04,47.05,47.03,47.03,8600.0,43.6382,43.6475,43.6289,43.6289,8600.0
2015-04-15 12:15:00,47.04,47.05,47.01,47.02,10000.0,43.6382,43.6475,43.6104,43.6197,10000.0
2015-04-15 12:20:00,47.03,47.06,47.02,47.03,4900.0,43.6289,43.6568,43.6197,43.6289,4900.0
2015-04-15 12:25:00,47.03,47.04,47.02,47.03,12800.0,43.6289,43.6382,43.6197,43.6289,12800.0
2015-04-15 12:30:00,47.03,47.03,46.98,46.99,11500.0,43.6289,43.6289,43.5826,43.5918,11500.0
2015-04-15 12:35:00,46.98,47.04,46.98,47.03,5400.0,43.5826,43.6382,43.5826,43.6289,5400.0
2015-04-15 12:40:00,47.04,47.07,47.04,47.07,2600.0,43.6382,43.6661,43.6382,43.6661,2600.0
2015-04-15 12:45:00,47.07,47.09,47.06,47.08,8600.0,43.6661,43.6846,43.6568,43.6753,8600.0
2015-04-15 12:50:00,47.08,47.09,47.01,47.02,8900.0,43.6753,43.6846,43.6104,43.6197,8900.0
2015-04-15 12:55:00,47.02,47.06,47.02,47.05,6200.0,43.6197,43.6568,43.6197,43.6475,6200.0
2015-04-15 13:00:00,47.04,47.08,47.03,47.06,8400.0,43.6382,43.6753,43.6289,43.6568,8400.0
2015-04-15 13:05:00,47.05,47.07,47.04,47.04,6000.0,43.6475,43.6661,43.6382,43.6382,6000.0
2015-04-15 13:10:00,47.05,47.08,47.04,47.08,6300.0,43.6475,43.6753,43.6382,43.6753,6300.0
2015-04-15 13:15:00,47.08,47.12,47.08,47.08,8300.0,43.6753,43.7124,43.6753,43.6753,8300.0
2015-04-15 13:20:00,47.08,47.1,47.07,47.1,5900.0,43.6753,43.6939,43.6661,43.6939,5900.0
2015-04-15 13:25:00,47.12,47.17,47.07,47.15,22900.0,43.7124,43.7588,43.6661,43.7403,22900.0
2015-04-15 13:30:00,47.14,47.17,47.11,47.14,7100.0,43.731,43.7588,43.7032,43.731,7100.0
2015-04-15 13:35:00,47.13,47.15,47.1,47.1,12200.0,43.7217,43.7403,43.6939,43.6939,12200.0
2015-04-15 13:40:00,47.12,47.16,47.11,47.13,8600.0,43.7124,43.7495,43.7032,43.7217,8600.0
2015-04-15 13:45:00,47.13,47.17,47.13,47.15,12800.0,43.7217,43.7588,43.7217,43.7403,12800.0
2015-04-15 13:50:00,47.15,47.16,47.13,47.15,5700.0,43.7403,43.7495,43.7217,43.7403,5700.0
2015-04-15 13:55:00,47.15,47.16,47.09,47.12,19900.0,43.7403,43.7495,43.6846,43.7124,19900.0
2015-04-15 14:00:00,47.12,47.17,47.11,47.17,8800.0,43.7124,43.7588,43.7032,43.7588,8800.0
2015-04-15 14:05:00,47.17,47.19,47.15,47.16,10300.0,43.7588,43.7774,43.7403,43.7495,10300.0
2015-04-15 14:10:00,47.16,47.16,47.08,47.09,24200.0,43.7495,43.7495,43.6753,43.6846,24200.0
2015-04-15 14:15:00,47.09,47.12,47.09,47.12,11900.0,43.6846,43.7124,43.6846,43.7124,11900.0
2015-04-15 14:20:00,47.11,47.12,47.04,47.09,23800.0,43.7032,43.7124,43.6382,43.6846,23800.0
2015-04-15 14:25:00,47.08,47.12,47.08,47.12,20600.0,43.6753,43.7124,43.6753,43.7124,20600.0
2015-04-15 14:30:00,47.12,47.14,47.1,47.12,18700.0,43.7124,43.731,43.6939,43.7124,18700.0
2015-04-15 14:35:00,47.11,47.13,47.08,47.1,22200.0,43.7032,43.7217,43.6753,43.6939,22200.0
2015-04-15 14:40:00,47.1,47.15,47.1,47.15,8800.0,43.6939,43.7403,43.6939,43.7403,8800.0
2015-04-15 14:45:00,47.14,47.16,47.11,47.14,30500.0,43.731,43.7495,43.7032,43.731,30500.0
2015-04-15 14:50:00,47.14,47.15,47.11,47.12,10600.0,43.731,43.7403,43.7032,43.7124,10600.0
2015-04-15 14:55:00,47.12,47.13,47.09,47.1,7000.0,43.7124,43.7217,43.6846,43.6939,7000.0
2015-04-15 15:00:00,47.1,47.15,47.08,47.14,21100.0,43.6939,43.7403,43.6753,43.731,21100.0
2015-04-15 15:05:00,47.14,47.14,47.08,47.13,10500.0,43.731,43.731,43.6753,43.7217,10500.0
2015-04-15 15:10:00,47.12,47.13,47.07,47.08,11100.0,43.7124,43.7217,43.6661,43.6753,11100.0
2015-04-15 15:15:00,47.09,47.12,47.09,47.12,14300.0,43.6846,43.7124,43.6846,43.7124,14300.0
2015-04-15 15:20:00,47.12,47.12,47.06,47.07,11800.0,43.7124,43.7124,43.6568,43.6661,11800.0
2015-04-15 15:25:00,47.06,47.08,47.01,47.07,27400.0,43.6568,43.6753,43.6104,43.6661,27400.0
2015-04-15 15:30:00,47.08,47.09,47.03,47.06,16300.0,43.6753,43.6846,43.6289,43.6568,16300.0
2015-04-15 15:35:00,47.06,47.07,47.0,47.0,40600.0,43.6568,43.6661,43.6011,43.6011,40600.0
2015-04-15 15:40:00,47.0,47.03,46.96,46.97,53700.0,43.6011,43.6289,43.564,43.5733,53700.0
2015-04-15 15:45:00,46.96,47.02,46.93,47.0,61800.0,43.564,43.6197,43.5362,43.6011,61800.0
2015-04-15 15:50:00,46.99,47.0,46.98,47.0,32600.0,43.5918,43.6011,43.5826,43.6011,32600.0
2015-04-15 15:55:00,46.99,47.02,46.96,46.99,154900.0,43.5918,43.6197,43.564,43.5918,154900.0
2015-04-16 09:30:00,46.8,46.92,46.73,46.92,32100.0,43.4156,43.5269,43.3506,43.5269,32100.0
2015-04-16 09:35:00,46.88,47.0,46.81,46.86,13900.0,43.4898,43.6011,43.4249,43.4712,13900.0
2015-04-16 09:40:00,46.86,46.92,46.75,46.75,8600.0,43.4712,43.5269,43.3692,43.3692,8600.0
2015-04-16 09:45:00,46.75,46.75,46.67,46.7,10300.0,43.3692,43.3692,43.295,43.3228,10300.0
2015-04-16 09:50:00,46.74,46.74,46.63,46.7,5300.0,43.3599,43.3599,43.2579,43.3228,5300.0
2015-04-16 09:55:00,46.69,46.71,46.69,46.7,5200.0,43.3135,43.3321,43.3135,43.3228,5200.0
2015-04-16 10:00:00,46.71,46.77,46.66,46.77,7800.0,43.3321,43.3877,43.2857,43.3877,7800.0
2015-04-16 10:05:00,46.77,46.8,46.71,46.71,13800.0,43.3877,43.4156,43.3321,43.3321,13800.0
2015-04-16 10:10:00,46.75,46.79,46.72,46.72,18700.0,43.3692,43.4063,43.3414,43.3414,18700.0
2015-04-16 10:15:00,46.73,46.85,46.73,46.83,10100.0,43.3506,43.462,43.3506,43.4434,10100.0
2015-04-16 10:20:00,46.85,46.91,46.81,46.89,15600.0,43.462,43.5176,43.4249,43.4991,15600.0
2015-04-16 10:25:00,46.89,46.93,46.85,46.86,10700.0,43.4991,43.5362,43.462,43.4712,10700.0
2015-04-16 10:30:00,46.86,46.88,46.79,46.84,13800.0,43.4712,43.4898,43.4063,43.4527,13800.0
2015-04-16 10:35:00,46.84,46.9,46.83,46.89,10900.0,43.4527,43.5083,43.4434,43.4991,10900.0
2015-04-16 10:40:00,46.9,46.94,46.89,46.93,10400.0,43.5083,43.5455,43.4991,43.5362,10400.0
2015-04-16 10:45:00,46.94,46.98,46.92,46.94,38000.0,43.5455,43.5826,43.5269,43.5455,38000.0
2015-04-16 10:50:00,46.94,46.94,46.91,46.93,9700.0,43.5455,43.5455,43.5176,43.5362,9700.0
2015-04-16 10:55:00,46.94,46.96,46.93,46.94,5700.0,43.5455,43.564,43.5362,43.5455,5700.0
2015-04-16 11:00:00,46.94,46.95,46.93,46.95,2900.0,43.5455,43.5547,43.5362,43.5547,2900.0
2015-04-16 11:05:00,46.95,46.99,46.94,46.99,10400.0,43.5547,43.5918,43.5455,43.5918,10400.0
2015-04-16 11:10:00,46.99,47.02,46.97,46.98,19600.0,43.5918,43.6197,43.5733,43.5826,19600.0
2015-04-16 11:15:00,46.97,46.98,46.95,46.95,10000.0,43.5733,43.5826,43.5547,43.5547,10000.0
2015-04-16 11:20:00,46.96,47.01,46.95,46.98,25000.0,43.564,43.6104,43.5547,43.5826,25000.0
2015-04-16 11:25:00,46.99,47.0,46.95,47.0,38800.0,43.5918,43.6011,43.5547,43.6011,38800.0
2015-04-16 11:30:00,47.01,47.01,46.95,46.95,6800.0,43.6104,43.6104,43.5547,43.5547,6800.0
2015-04-16 11:35:00,46.95,47.02,46.94,47.02,11100.0,43.5547,43.6197,43.5455,43.6197,11100.0
2015-04-16 11:40:00,47.01,47.04,46.99,47.02,61100.0,43.6104,43.6382,43.5918,43.6197,61100.0
2015-04-16 11:45:00,47.02,47.05,47.0,47.05,4600.0,43.6197,43.6475,43.6011,43.6475,4600.0
2015-04-16 11:50:00,47.04,47.05,47.01,47.05,8500.0,43.6382,43.6475,43.6104,43.6475,8500.0
2015-04-16 11:55:00,47.04,47.04,47.02,47.03,5000.0,43.6382,43.6382,43.6197,43.6289,5000.0
2015-04-16 12:00:00,47.03,47.05,47.03,47.05,9500.0,43.6289,43.6475,43.6289,43.6475,9500.0
2015-04-16 12:05:00,47.05,47.05,47.03,47.03,5800.0,43.6475,43.6475,43.6289,43.6289,5800.0
2015-04-16 12:10:00,47.03,47.04,47.03,47.04,3200.0,43.6289,43.6382,43.6289,43.6382,3200.0
2015-04-16 12:15:00,47.03,47.04,46.94,46.94,32600.0,43.6289,43.6382,43.5455,43.5455,32600.0
2015-04-16 12:20:00,46.94,46.98,46.94,46.96,7600.0,43.5455,43.5826,43.5455,43.564,7600.0
2015-04-16 12:25:00,46.96,46.99,46.94,46.98,20600.0,43.564,43.5918,43.5455,43.5826,20600.0
2015-04-16 12:30:00,47.0,47.01,46.92,46.92,16100.0,43.6011,43.6104,43.5269,43.5269,16100.0
2015-04-16 12:35:00,46.93,46.94,46.91,46.92,11400.0,43.5362,43.5455,43.5176,43.5269,11400.0
2015-04-16 12:40:00,46.91,46.92,46.83,46.85,10600.0,43.5176,43.5269,43.4434,43.462,10600.0
2015-04-16 12:45:00,46.86,46.92,46.86,46.9,17500.0,43.4712,43.5269,43.4712,43.5083,17500.0
2015-04-16 12:50:00,46.89,46.95,46.88,46.95,9800.0,43.4991,43.5547,43.4898,43.5547,9800.0
2015-04-16 12:55:00,46.94,46.95,46.93,46.94,5300.0,43.5455,43.5547,43.5362,43.5455,5300.0
2015-04-16 13:00:00,46.93,46.96,46.92,46.94,3300.0,43.5362,43.564,43.5269,43.5455,3300.0
2015-04-16 13:05:00,46.95,46.99,46.91,46.92,30500.0,43.5547,43.5918,43.5176,43.5269,30500.0
2015-04-16 13:10:00,46.92,46.92,46.91,46.92,2200.0,43.5269,43.5269,43.5176,43.5269,2200.0
2015-04-16 13:15:00,46.92,46.99,46.92,46.98,13200.0,43.5269,43.5918,43.5269,43.5826,13200.0
2015-04-16 13:20:00,46.98,47.0,46.96,46.96,4300.0,43.5826,43.6011,43.564,43.564,4300.0
2015-04-16 13:25:00,46.96,46.96,46.92,46.94,8400.0,43.564,43.564,43.5269,43.5455,8400.0
2015-04-16 13:30:00,46.94,46.94,46.92,46.92,6200.0,43.5455,43.5455,43.5269,43.5269,6200.0
2015-04-16 13:35:00,46.92,46.97,46.91,46.97,31100.0,43.5269,43.5733,43.5176,43.5733,31100.0
2015-04-16 13:40:00,46.96,47.0,46.96,47.0,7300.0,43.564,43.6011,43.564,43.6011,7300.0
2015-04-16 13:45:00,47.01,47.02,47.0,47.01,9600.0,43.6104,43.6197,43.6011,43.6104,9600.0
2015-04-16 13:50:00,47.02,47.05,47.01,47.03,6400.0,43.6197,43.6475,43.6104,43.6289,6400.0
2015-04-16 13:55:00,47.03,47.04,47.01,47.02,21300.0,43.6289,43.6382,43.6104,43.6197,21300.0
2015-04-16 14:00:00,47.02,47.02,47.0,47.01,3900.0,43.6197,43.6197,43.6011,43.6104,3900.0
2015-04-16 14:05:00,47.0,47.0,46.96,46.96,4500.0,43.6011,43.6011,43.564,43.564,4500.0
2015-04-16 14:10:00,46.96,47.0,46.96,46.97,52100.0,43.564,43.6011,43.564,43.5733,52100.0
2015-04-16 14:15:00,46.96,47.0,46.96,47.0,26900.0,43.564,43.6011,43.564,43.6011,26900.0
2015-04-16 14:20:00,46.99,47.01,46.97,47.01,9800.0,43.5918,43.6104,43.5733,43.6104,9800.0
2015-04-16 14:25:00,47.01,47.04,47.0,47.02,4900.0,43.6104,43.6382,43.6011,43.6197,4900.0
2015-04-16 14:30:00,47.02,47.02,47.01,47.02,9500.0,43.6197,43.6197,43.6104,43.6197,9500.0
2015-04-16 14:35:00,47.02,47.12,47.02,47.12,41100.0,43.6197,43.7124,43.6197,43.7124,41100.0
2015-04-16 14:40:00,47.13,47.14,47.1,47.14,18000.0,43.7217,43.731,43.6939,43.731,18000.0
2015-04-16 14:45:00,47.15,47.16,47.15,47.16,5700.0,43.7403,43.7495,43.7403,43.7495,5700.0
2015-04-16 14:50:00,47.15,47.16,47.14,47.15,6800.0,43.7403,43.7495,43.731,43.7403,6800.0
2015-04-16 14:55:00,47.15,47.17,47.12,47.13,16600.0,43.7403,43.7588,43.7124,43.7217,16600.0
2015-04-16 15:00:00,47.12,47.13,47.08,47.08,12300.0,43.7124,43.7217,43.6753,43.6753,12300.0
2015-04-16 15:05:00,47.07,47.1,47.06,47.1,9900.0,43.6661,43.6939,43.6568,43.6939,9900.0
2015-04-16 15:10:00,47.11,47.16,47.08,47.14,35000.0,43.7032,43.7495,43.6753,43.731,35000.0
2015-04-16 15:15:00,47.14,47.16,47.13,47.14,12300.0,43.731,43.7495,43.7217,43.731,12300.0
2015-04-16 15:20:00,47.13,47.13,47.07,47.09,41600.0,43.7217,43.7217,43.6661,43.6846,41600.0
2015-04-16 15:25:00,47.08,47.1,47.06,47.09,17800.0,43.6753,43.6939,43.6568,43.6846,17800.0
2015-04-16 15:30:00,47.08,47.1,47.07,47.08,22100.0,43.6753,43.6939,43.6661,43.6753,22100.0
2015-04-16 15:35:00,47.08,47.11,47.07,47.07,20100.0,43.6753,43.7032,43.6661,43.6661,20100.0
2015-04-16 15:40:00,47.07,47.08,47.03,47.07,23000.0,43.6661,43.6753,43.6289,43.6661,23000.0
2015-04-16 15:45:00,47.07,47.11,47.05,47.11,53200.0,43.6661,43.7032,43.6475,43.7032,53200.0
2015-04-16 15:50:00,47.11,47.12,47.09,47.09,101600.0,43.7032,43.7124,43.6846,43.6846,101600.0
2015-04-16 15:55:00,47.09,47.14,47.09,47.13,95000.0,43.6846,43.731,43.6846,43.7217,95000.0
2015-04-17 09:30:00,46.9,46.91,46.78,46.88,153300.0,43.5083,43.5176,43.397,43.4898,153300.0
2015-04-17 09:35:00,46.89,46.97,46.88,46.89,19000.0,43.4991,43.5733,43.4898,43.4991,19000.0
2015-04-17 09:40:00,46.87,46.88,46.56,46.57,18100.0,43.4805,43.4898,43.1929,43.2022,18100.0
2015-04-17 09:45:00,46.58,46.58,46.5,46.51,27200.0,43.2115,43.2115,43.1373,43.1466,27200.0
2015-04-17 09:50:00,46.49,46.71,46.46,46.66,14400.0,43.128,43.3321,43.1002,43.2857,14400.0
2015-04-17 09:55:00,46.68,46.7,46.63,46.64,13700.0,43.3043,43.3228,43.2579,43.2672,13700.0
2015-04-17 10:00:00,46.63,46.72,46.61,46.61,44200.0,43.2579,43.3414,43.2393,43.2393,44200.0
2015-04-17 10:05:00,46.61,46.69,46.6,46.68,42300.0,43.2393,43.3135,43.23,43.3043,42300.0
2015-04-17 10:10:00,46.68,46.71,46.65,46.7,35900.0,43.3043,43.3321,43.2764,43.3228,35900.0
2015-04-17 10:15:00,46.7,46.78,46.7,46.75,19000.0,43.3228,43.397,43.3228,43.3692,19000.0
2015-04-17 10:20:00,46.75,46.78,46.73,46.76,14700.0,43.3692,43.397,43.3506,43.3785,14700.0
2015-04-17 10:25:00,46.75,46.84,46.75,46.83,16400.0,43.3692,43.4527,43.3692,43.4434,16400.0
2015-04-17 10:30:00,46.82,46.87,46.81,46.86,10400.0,43.4341,43.4805,43.4249,43.4712,10400.0
2015-04-17 10:35:00,46.86,46.92,46.84,46.88,31200.0,43.4712,43.5269,43.4527,43.4898,31200.0
2015-04-17 10:40:00,46.87,46.94,46.86,46.91,18800.0,43.4805,43.5455,43.4712,43.5176,18800.0
2015-04-17 10:45:00,46.91,46.97,46.9,46.9,21800.0,43.5176,43.5733,43.5083,43.5083,21800.0
2015-04-17 10:50:00,46.9,46.91,46.84,46.84,16300.0,43.5083,43.5176,43.4527,43.4527,16300.0
2015-04-17 10:55:00,46.82,46.82,46.73,46.74,10700.0,43.4341,43.4341,43.3506,43.3599,10700.0
2015-04-17 11:00:00,46.74,46.83,46.73,46.78,24000.0,43.3599,43.4434,43.3506,43.397,24000.0
2015-04-17 11:05:00,46.77,46.88,46.77,46.87,100100.0,43.3877,43.4898,43.3877,43.4805,100100.0
2015-04-17 11:10:00,46.85,46.85,46.8,46.82,43800.0,43.462,43.462,43.4156,43.4341,43800.0
2015-04-17 11:15:00,46.82,46.82,46.73,46.73,205300.0,43.4341,43.4341,43.3506,43.3506,205300.0
2015-04-17 11:20:00,46.73,46.8,46.73,46.79,7500.0,43.3506,43.4156,43.3506,43.4063,7500.0
2015-04-17 11:25:00,46.78,46.87,46.78,46.81,41700.0,43.397,43.4805,43.397,43.4249,41700.0
2015-04-17 11:30:00,46.81,46.82,46.7,46.74,41900.0,43.4249,43.4341,43.3228,43.3599,41900.0
2015-04-17 11:35:00,46.72,46.73,46.68,46.7,17100.0,43.3414,43.3506,43.3043,43.3228,17100.0
2015-04-17 11:40:00,46.7,46.71,46.69,46.71,27800.0,43.3228,43.3321,43.3135,43.3321,27800.0
2015-04-17 11:45:00,46.71,46.79,46.7,46.79,14600.0,43.3321,43.4063,43.3228,43.4063,14600.0
2015-04-17 11:50:00,46.79,46.86,46.79,46.86,18200.0,43.4063,43.4712,43.4063,43.4712,18200.0
2015-04-17 11:55:00,46.87,46.91,46.85,46.87,28000.0,43.4805,43.5176,43.462,43.4805,28000.0
2015-04-17 12:00:00,46.86,46.91,46.86,46.89,6800.0,43.4712,43.5176,43.4712,43.4991,6800.0
2015-04-17 12:05:00,46.89,46.96,46.88,46.94,28600.0,43.4991,43.564,43.4898,43.5455,28600.0
2015-04-17 12:10:00,46.93,47.03,46.93,47.0,14500.0,43.5362,43.6289,43.5362,43.6011,14500.0
2015-04-17 12:15:00,47.0,47.0,46.95,46.98,13300.0,43.6011,43.6011,43.5547,43.5826,13300.0
2015-04-17 12:20:00,46.99,47.0,46.96,46.96,42000.0,43.5918,43.6011,43.564,43.564,42000.0
2015-04-17 12:25:00,46.96,47.0,46.96,46.97,8700.0,43.564,43.6011,43.564,43.5733,8700.0
2015-04-17 12:30:00,46.97,47.0,46.94,46.96,10700.0,43.5733,43.6011,43.5455,43.564,10700.0
2015-04-17 12:35:00,46.94,47.03,46.94,47.01,10600.0,43.5455,43.6289,43.5455,43.6104,10600.0
2015-04-17 12:40:00,47.01,47.02,46.95,46.96,11300.0,43.6104,43.6197,43.5547,43.564,11300.0
2015-04-17 12:45:00,46.97,46.99,46.95,46.95,4500.0,43.5733,43.5918,43.5547,43.5547,4500.0
2015-04-17 12:50:00,46.95,46.98,46.92,46.94,13400.0,43.5547,43.5826,43.5269,43.5455,13400.0
2015-04-17 12:55:00,46.96,46.98,46.95,46.95,10000.0,43.564,43.5826,43.5547,43.5547,10000.0
2015-04-17 13:00:00,46.95,46.96,46.92,46.94,6000.0,43.5547,43.564,43.5269,43.5455,6000.0
2015-04-17 13:05:00,46.94,46.94,46.91,46.91,5500.0,43.5455,43.5455,43.5176,43.5176,5500.0
2015-04-17 13:10:00,46.91,46.91,46.84,46.84,9000.0,43.5176,43.5176,43.4527,43.4527,9000.0
2015-04-17 13:15:00,46.83,46.87,46.79,46.87,12800.0,43.4434,43.4805,43.4063,43.4805,12800.0
2015-04-17 13:20:00,46.87,46.93,46.87,46.9,5600.0,43.4805,43.5362,43.4805,43.5083,5600.0
2015-04-17 13:25:00,46.89,46.89,46.82,46.83,7700.0,43.4991,43.4991,43.4341,43.4434,7700.0
2015-04-17 13:30:00,46.82,46.83,46.77,46.79,13500.0,43.4341,43.4434,43.3877,43.4063,13500.0
2015-04-17 13:35:00,46.79,46.81,46.78,46.78,8300.0,43.4063,43.4249,43.397,43.397,8300.0
2015-04-17 13:40:00,46.78,46.78,46.71,46.72,22500.0,43.397,43.397,43.3321,43.3414,22500.0
2015-04-17 13:45:00,46.72,46.8,46.72,46.78,22700.0,43.3414,43.4156,43.3414,43.397,22700.0
2015-04-17 13:50:00,46.78,46.81,46.77,46.77,88300.0,43.397,43.4249,43.3877,43.3877,88300.0
2015-04-17 13:55:00,46.77,46.77,46.69,46.7,10100.0,43.3877,43.3877,43.3135,43.3228,10100.0
2015-04-17 14:00:00,46.7,46.74,46.69,46.7,7600.0,43.3228,43.3599,43.3135,43.3228,7600.0
2015-04-17 14:05:00,46.71,46.72,46.6,46.62,71600.0,43.3321,43.3414,43.23,43.2486,71600.0
2015-04-17 14:10:00,46.62,46.63,46.53,46.54,64700.0,43.2486,43.2579,43.1651,43.1744,64700.0
2015-04-17 14:15:00,46.54,46.66,46.49,46.65,29700.0,43.1744,43.2857,43.128,43.2764,29700.0
2015-04-17 14:20:00,46.67,46.68,46.64,46.65,13400.0,43.295,43.3043,43.2672,43.2764,13400.0
2015-04-17 14:25:00,46.64,46.68,46.62,46.65,13000.0,43.2672,43.3043,43.2486,43.2764,13000.0
2015-04-17 14:30:00,46.65,46.69,46.63,46.63,11900.0,43.2764,43.3135,43.2579,43.2579,11900.0
2015-04-17 14:35:00,46.63,46.65,46.61,46.61,5300.0,43.2579,43.2764,43.2393,43.2393,5300.0
2015-04-17 14:40:00,46.61,46.65,46.61,46.62,9200.0,43.2393,43.2764,43.2393,43.2486,9200.0
2015-04-17 14:45:00,46.62,46.64,46.56,46.6,48200.0,43.2486,43.2672,43.1929,43.23,48200.0
2015-04-17 14:50:00,46.59,46.62,46.55,46.59,19600.0,43.2208,43.2486,43.1837,43.2208,19600.0
2015-04-17 14:55:00,46.6,46.65,46.59,46.63,87600.0,43.23,43.2764,43.2208,43.2579,87600.0
2015-04-17 15:00:00,46.62,46.69,46.6,46.67,20700.0,43.2486,43.3135,43.23,43.295,20700.0
2015-04-17 15:05:00,46.67,46.77,46.67,46.69,66200.0,43.295,43.3877,43.295,43.3135,66200.0
2015-04-17 15:10:00,46.7,46.77,46.69,46.76,13900.0,43.3228,43.3877,43.3135,43.3785,13900.0
2015-04-17 15:15:00,46.77,46.84,46.76,46.78,28400.0,43.3877,43.4527,43.3785,43.397,28400.0
2015-04-17 15:20:00,46.79,46.83,46.75,46.83,86800.0,43.4063,43.4434,43.3692,43.4434,86800.0
2015-04-17 15:25:00,46.83,46.83,46.76,46.83,82100.0,43.4434,43.4434,43.3785,43.4434,82100.0
2015-04-17 15:30:00,46.82,46.91,46.81,46.89,39400.0,43.4341,43.5176,43.4249,43.4991,39400.0
2015-04-17 15:35:00,46.89,46.97,46.87,46.95,37900.0,43.4991,43.5733,43.4805,43.5547,37900.0
2015-04-17 15:40:00,46.94,46.94,46.87,46.9,34600.0,43.5455,43.5455,43.4805,43.5083,34600.0
2015-04-17 15:45:00,46.89,46.9,46.76,46.77,96000.0,43.4991,43.5083,43.3785,43.3877,96000.0
2015-04-17 15:50:00,46.77,46.82,46.76,46.79,63200.0,43.3877,43.4341,43.3785,43.4063,63200.0
2015-04-17 15:55:00,46.79,46.8,46.77,46.77,106100.0,43.4063,43.4156,43.3877,43.3877,106100.0
2015-04-20 09:30:00,46.89,47.13,46.87,46.96,38600.0,43.4991,43.7217,43.4805,43.564,38600.0
2015-04-20 09:35:00,47.0,47.0,46.74,46.76,22400.0,43.6011,43.6011,43.3599,43.3785,22400.0
2015-04-20 09:40:00,46.81,46.91,46.81,46.86,15000.0,43.4249,43.5176,43.4249,43.4712,15000.0
2015-04-20 09:45:00,46.86,46.99,46.86,46.94,6900.0,43.4712,43.5918,43.4712,43.5455,6900.0
2015-04-20 09:50:00,46.93,46.93,46.8,46.83,10800.0,43.5362,43.5362,43.4156,43.4434,10800.0
2015-04-20 09:55:00,46.84,46.89,46.84,46.86,14700.0,43.4527,43.4991,43.4527,43.4712,14700.0
2015-04-20 10:00:00,46.87,46.89,46.72,46.77,43400.0,43.4805,43.4991,43.3414,43.3877,43400.0
2015-04-20 10:05:00,46.77,46.81,46.76,46.8,20200.0,43.3877,43.4249,43.3785,43.4156,20200.0
2015-04-20 10:10:00,46.81,46.82,46.72,46.73,25100.0,43.4249,43.4341,43.3414,43.3506,25100.0
2015-04-20 10:15:00,46.74,46.79,46.71,46.78,28800.0,43.3599,43.4063,43.3321,43.397,28800.0
2015-04-20 10:20:00,46.79,46.92,46.79,46.9,46100.0,43.4063,43.5269,43.4063,43.5083,46100.0
2015-04-20 10:25:00,46.89,46.89,46.8,46.8,56200.0,43.4991,43.4991,43.4156,43.4156,56200.0
2015-04-20 10:30:00,46.8,46.88,46.8,46.88,31700.0,43.4156,43.4898,43.4156,43.4898,31700.0
2015-04-20 10:35:00,46.88,46.88,46.79,46.84,58500.0,43.4898,43.4898,43.4063,43.4527,58500.0
2015-04-20 10:40:00,46.84,46.86,46.83,46.84,25000.0,43.4527,43.4712,43.4434,43.4527,25000.0
2015-04-20 10:45:00,46.84,46.85,46.82,46.84,35800.0,43.4527,43.462,43.4341,43.4527,35800.0
2015-04-20 10:50:00,46.84,46.86,46.84,46.85,23300.0,43.4527,43.4712,43.4527,43.462,23300.0
2015-04-20 10:55:00,46.85,46.88,46.84,46.88,36700.0,43.462,43.4898,43.4527,43.4898,36700.0
2015-04-20 11:00:00,46.88,47.0,46.87,46.96,34400.0,43.4898,43.6011,43.4805,43.564,34400.0
2015-04-20 11:05:00,46.96,46.97,46.94,46.95,28300.0,43.564,43.5733,43.5455,43.5547,28300.0
2015-04-20 11:10:00,46.95,46.95,46.9,46.93,20400.0,43.5547,43.5547,43.5083,43.5362,20400.0
2015-04-20 11:15:00,46.93,46.93,46.89,46.91,40500.0,43.5362,43.5362,43.4991,43.5176,40500.0
2015-04-20 11:20:00,46.9,46.91,46.83,46.83,30100.0,43.5083,43.5176,43.4434,43.4434,30100.0
2015-04-20 11:25:00,46.83,46.83,46.72,46.74,73600.0,43.4434,43.4434,43.3414,43.3599,73600.0
2015-04-20 11:30:00,46.75,46.78,46.74,46.77,77000.0,43.3692,43.397,43.3599,43.3877,77000.0
2015-04-20 11:35:00,46.77,46.79,46.75,46.78,36100.0,43.3877,43.4063,43.3692,43.397,36100.0
2015-04-20 11:40:00,46.78,46.87,46.77,46.87,16100.0,43.397,43.4805,43.3877,43.4805,16100.0
2015-04-20 11:45:00,46.87,46.88,46.86,46.88,8000.0,43.4805,43.4898,43.4712,43.4898,8000.0
2015-04-20 11:50:00,46.88,46.99,46.87,46.99,39500.0,43.4898,43.5918,43.4805,43.5918,39500.0
2015-04-20 11:55:00,47.0,47.0,46.94,46.96,16400.0,43.6011,43.6011,43.5455,43.564,16400.0
2015-04-20 12:00:00,46.95,46.97,46.9,46.96,18400.0,43.5547,43.5733,43.5083,43.564,18400.0
2015-04-20 12:05:00,46.95,46.97,46.93,46.94,14300.0,43.5547,43.5733,43.5362,43.5455,14300.0
2015-04-20 12:10:00,46.95,46.95,46.92,46.92,7600.0,43.5547,43.5547,43.5269,43.5269,7600.0
2015-04-20 12:15:00,46.92,46.96,46.88,46.96,34800.0,43.5269,43.564,43.4898,43.564,34800.0
2015-04-20 12:20:00,46.96,46.97,46.93,46.94,17600.0,43.564,43.5733,43.5362,43.5455,17600.0
2015-04-20 12:25:00,46.96,47.04,46.95,46.98,27200.0,43.564,43.6382,43.5547,43.5826,27200.0
2015-04-20 12:30:00,46.98,46.99,46.9,46.9,14100.0,43.5826,43.5918,43.5083,43.5083,14100.0
2015-04-20 12:35:00,46.9,46.9,46.85,46.86,4900.0,43.5083,43.5083,43.462,43.4712,4900.0
2015-04-20 12:40:00,46.86,46.86,46.8,46.84,17400.0,43.4712,43.4712,43.4156,43.4527,17400.0
2015-04-20 12:45:00,46.84,46.85,46.82,46.83,5700.0,43.4527,43.462,43.4341,43.4434,5700.0
2015-04-20 12:50:00,46.82,46.89,46.82,46.89,17200.0,43.4341,43.4991,43.4341,43.4991,17200.0
2015-04-20 12:55:00,46.89,46.93,46.86,46.92,16900.0,43.4991,43.5362,43.4712,43.5269,16900.0
2015-04-20 13:00:00,46.93,46.97,46.89,46.96,37200.0,43.5362,43.5733,43.4991,43.564,37200.0
2015-04-20 13:05:00,46.95,46.98,46.95,46.98,7000.0,43.5547,43.5826,43.5547,43.5826,7000.0
2015-04-20 13:10:00,46.98,46.98,46.94,46.95,7400.0,43.5826,43.5826,43.5455,43.5547,7400.0
2015-04-20 13:15:00,46.94,46.94,46.79,46.79,27400.0,43.5455,43.5455,43.4063,43.4063,27400.0
2015-04-20 13:20:00,46.79,46.81,46.73,46.74,25900.0,43.4063,43.4249,43.3506,43.3599,25900.0
2015-04-20 13:25:00,46.73,46.77,46.73,46.76,9300.0,43.3506,43.3877,43.3506,43.3785,9300.0
2015-04-20 13:30:00,46.75,46.77,46.72,46.72,11700.0,43.3692,43.3877,43.3414,43.3414,11700.0
2015-04-20 13:35:00,46.72,46.75,46.71,46.74,8900.0,43.3414,43.3692,43.3321,43.3599,8900.0
2015-04-20 13:40:00,46.75,46.75,46.71,46.71,11400.0,43.3692,43.3692,43.3321,43.3321,11400.0
2015-04-20 13:45:00,46.72,46.75,46.71,46.75,22200.0,43.3414,43.3692,43.3321,43.3692,22200.0
2015-04-20 13:50:00,46.75,46.79,46.74,46.77,19900.0,43.3692,43.4063,43.3599,43.3877,19900.0
2015-04-20 13:55:00,46.78,46.84,46.77,46.83,44300.0,43.397,43.4527,43.3877,43.4434,44300.0
2015-04-20 14:00:00,46.84,46.85,46.77,46.78,29900.0,43.4527,43.462,43.3877,43.397,29900.0
2015-04-20 14:05:00,46.78,46.82,46.77,46.82,17100.0,43.397,43.4341,43.3877,43.4341,17100.0
2015-04-20 14:10:00,46.81,46.81,46.8,46.8,16500.0,43.4249,43.4249,43.4156,43.4156,16500.0
2015-04-20 14:15:00,46.81,46.86,46.8,46.81,24000.0,43.4249,43.4712,43.4156,43.4249,24000.0
2015-04-20 14:20:00,46.81,46.82,46.8,46.8,9000.0,43.4249,43.4341,43.4156,43.4156,9000.0
2015-04-20 14:25:00,46.81,46.82,46.79,46.8,26500.0,43.4249,43.4341,43.4063,43.4156,26500.0
2015-04-20 14:30:00,46.8,46.83,46.79,46.82,15400.0,43.4156,43.4434,43.4063,43.4341,15400.0
2015-04-20 14:35:00,46.81,46.83,46.8,46.82,15800.0,43.4249,43.4434,43.4156,43.4341,15800.0
2015-04-20 14:40:00,46.83,46.83,46.82,46.83,5700.0,43.4434,43.4434,43.4341,43.4434,5700.0
2015-04-20 14:45:00,46.82,46.85,46.79,46.84,25000.0,43.4341,43.462,43.4063,43.4527,25000.0
2015-04-20 14:50:00,46.84,46.98,46.84,46.96,62200.0,43.4527,43.5826,43.4527,43.564,62200.0
2015-04-20 14:55:00,46.96,46.99,46.93,46.95,29700.0,43.564,43.5918,43.5362,43.5547,29700.0
2015-04-20 15:00:00,46.94,46.96,46.89,46.95,28000.0,43.5455,43.564,43.4991,43.5547,28000.0
2015-04-20 15:05:00,46.96,46.96,46.94,46.96,12400.0,43.564,43.564,43.5455,43.564,12400.0
2015-04-20 15:10:00,46.96,47.0,46.95,46.98,15100.0,43.564,43.6011,43.5547,43.5826,15100.0
2015-04-20 15:15:00,46.98,46.99,46.95,46.95,9800.0,43.5826,43.5918,43.5547,43.5547,9800.0
2015-04-20 15:20:00,46.96,46.96,46.93,46.94,14500.0,43.564,43.564,43.5362,43.5455,14500.0
2015-04-20 15:25:00,46.94,46.97,46.92,46.96,29600.0,43.5455,43.5733,43.5269,43.564,29600.0
2015-04-20 15:30:00,46.96,46.98,46.95,46.97,19200.0,43.564,43.5826,43.5547,43.5733,19200.0
2015-04-20 15:35:00,46.97,46.97,46.96,46.97,35800.0,43.5733,43.5733,43.564,43.5733,35800.0
2015-04-20 15:40:00,46.97,46.99,46.96,46.99,93700.0,43.5733,43.5918,43.564,43.5918,93700.0
2015-04-20 15:45:00,46.98,47.01,46.98,47.01,57300.0,43.5826,43.6104,43.5826,43.6104,57300.0
2015-04-20 15:50:00,47.01,47.08,46.99,47.06,198800.0,43.6104,43.6753,43.5918,43.6568,198800.0
2015-04-20 15:55:00,47.05,47.06,47.02,47.04,111000.0,43.6475,43.6568,43.6197,43.6382,111000.0
2015-04-21 09:30:00,47.28,47.55,47.21,47.4,55300.0,43.8609,44.1113,43.7959,43.9722,55300.0
2015-04-21 09:35:00,47.39,47.53,47.33,47.52,34600.0,43.9629,44.0928,43.9073,44.0835,34600.0
2015-04-21 09:40:00,47.52,47.55,47.33,47.41,27000.0,44.0835,44.1113,43.9073,43.9815,27000.0
2015-04-21 09:45:00,47.41,47.42,47.36,47.37,23600.0,43.9815,43.9907,43.9351,43.9444,23600.0
2015-04-21 09:50:00,47.38,47.43,47.37,47.42,82100.0,43.9536,44.0,43.9444,43.9907,82100.0
2015-04-21 09:55:00,47.41,47.58,47.38,47.38,45500.0,43.9815,44.1392,43.9536,43.9536,45500.0
2015-04-21 10:00:00,47.41,47.46,47.26,47.31,41700.0,43.9815,44.0279,43.8423,43.8887,41700.0
2015-04-21 10:05:00,47.3,47.3,47.15,47.19,26800.0,43.8794,43.8794,43.7403,43.7774,26800.0
2015-04-21 10:10:00,47.2,47.23,47.17,47.19,33600.0,43.7867,43.8145,43.7588,43.7774,33600.0
2015-04-21 10:15:00,47.19,47.31,47.19,47.3,11100.0,43.7774,43.8887,43.7774,43.8794,11100.0
2015-04-21 10:20:00,47.3,47.3,47.28,47.28,28700.0,43.8794,43.8794,43.8609,43.8609,28700.0
2015-04-21 10:25:00,47.28,47.29,47.26,47.26,14100.0,43.8609,43.8701,43.8423,43.8423,14100.0
2015-04-21 10:30:00,47.26,47.28,47.2,47.23,31200.0,43.8423,43.8609,43.7867,43.8145,31200.0
2015-04-21 10:35:00,47.24,47.27,47.21,47.24,29000.0,43.8238,43.8516,43.7959,43.8238,29000.0
2015-04-21 10:40:00,47.24,47.25,47.17,47.22,32500.0,43.8238,43.833,43.7588,43.8052,32500.0
2015-04-21 10:45:00,47.22,47.25,47.19,47.23,14900.0,43.8052,43.833,43.7774,43.8145,14900.0
2015-04-21 10:50:00,47.25,47.29,47.23,47.27,17000.0,43.833,43.8701,43.8145,43.8516,17000.0
2015-04-21 10:55:00,47.26,47.28,47.22,47.24,28600.0,43.8423,43.8609,43.8052,43.8238,28600.0
2015-04-21 11:00:00,47.24,47.27,47.24,47.27,20700.0,43.8238,43.8516,43.8238,43.8516,20700.0
2015-04-21 11:05:00,47.27,47.31,47.27,47.27,19400.0,43.8516,43.8887,43.8516,43.8516,19400.0
2015-04-21 11:10:00,47.27,47.31,47.26,47.3,8100.0,43.8516,43.8887,43.8423,43.8794,8100.0
2015-04-21 11:15:00,47.31,47.34,47.3,47.33,28400.0,43.8887,43.9165,43.8794,43.9073,28400.0
2015-04-21 11:20:00,47.34,47.35,47.22,47.22,25700.0,43.9165,43.9258,43.8052,43.8052,25700.0
2015-04-21 11:25:00,47.22,47.22,47.18,47.18,10200.0,43.8052,43.8052,43.7681,43.7681,10200.0
2015-04-21 11:30:00,47.18,47.22,47.18,47.2,11100.0,43.7681,43.8052,43.7681,43.7867,11100.0
2015-04-21 11:35:00,47.19,47.27,47.19,47.25,13500.0,43.7774,43.8516,43.7774,43.833,13500.0
2015-04-21 11:40:00,47.25,47.26,47.2,47.23,9200.0,43.833,43.8423,43.7867,43.8145,9200.0
2015-04-21 11:45:00,47.22,47.22,47.16,47.16,9600.0,43.8052,43.8052,43.7495,43.7495,9600.0
2015-04-21 11:50:00,47.18,47.19,47.1,47.15,12900.0,43.7681,43.7774,43.6939,43.7403,12900.0
2015-04-21 11:55:00,47.15,47.17,47.15,47.15,10300.0,43.7403,43.7588,43.7403,43.7403,10300.0
2015-04-21 12:00:00,47.15,47.16,47.15,47.15,7600.0,43.7403,43.7495,43.7403,43.7403,7600.0
2015-04-21 12:05:00,47.15,47.21,47.15,47.21,12300.0,43.7403,43.7959,43.7403,43.7959,12300.0
2015-04-21 12:10:00,47.21,47.23,47.19,47.23,8600.0,43.7959,43.8145,43.7774,43.8145,8600.0
2015-04-21 12:15:00,47.23,47.23,47.18,47.21,7100.0,43.8145,43.8145,43.7681,43.7959,7100.0
2015-04-21 12:20:00,47.2,47.21,47.19,47.19,10900.0,43.7867,43.7959,43.7774,43.7774,10900.0
2015-04-21 12:25:00,47.19,47.27,47.19,47.27,16200.0,43.7774,43.8516,43.7774,43.8516,16200.0
2015-04-21 12:30:00,47.26,47.26,47.24,47.26,6600.0,43.8423,43.8423,43.8238,43.8423,6600.0
2015-04-21 12:35:00,47.26,47.28,47.26,47.27,4400.0,43.8423,43.8609,43.8423,43.8516,4400.0
2015-04-21 12:40:00,47.28,47.29,47.26,47.29,10900.0,43.8609,43.8701,43.8423,43.8701,10900.0
2015-04-21 12:45:00,47.29,47.32,47.29,47.3,22500.0,43.8701,43.898,43.8701,43.8794,22500.0
2015-04-21 12:50:00,47.3,47.34,47.29,47.34,19300.0,43.8794,43.9165,43.8701,43.9165,19300.0
2015-04-21 12:55:00,47.33,47.33,47.29,47.29,21500.0,43.9073,43.9073,43.8701,43.8701,21500.0
2015-04-21 13:00:00,47.3,47.31,47.29,47.3,21500.0,43.8794,43.8887,43.8701,43.8794,21500.0
2015-04-21 13:05:00,47.29,47.34,47.29,47.33,80600.0,43.8701,43.9165,43.8701,43.9073,80600.0
2015-04-21 13:10:00,47.34,47.4,47.34,47.37,23200.0,43.9165,43.9722,43.9165,43.9444,23200.0
2015-04-21 13:15:00,47.36,47.37,47.31,47.32,71300.0,43.9351,43.9444,43.8887,43.898,71300.0
2015-04-21 13:20:00,47.31,47.34,47.31,47.33,56200.0,43.8887,43.9165,43.8887,43.9073,56200.0
2015-04-21 13:25:00,47.33,47.38,47.32,47.38,39100.0,43.9073,43.9536,43.898,43.9536,39100.0
2015-04-21 13:30:00,47.39,47.41,47.39,47.4,13400.0,43.9629,43.9815,43.9629,43.9722,13400.0
2015-04-21 13:35:00,47.4,47.4,47.31,47.35,15500.0,43.9722,43.9722,43.8887,43.9258,15500.0
2015-04-21 13:40:00,47.33,47.38,47.32,47.37,45100.0,43.9073,43.9536,43.898,43.9444,45100.0
2015-04-21 13:45:00,47.37,47.39,47.35,47.35,40600.0,43.9444,43.9629,43.9258,43.9258,40600.0
2015-04-21 13:50:00,47.35,47.37,47.35,47.37,2600.0,43.9258,43.9444,43.9258,43.9444,2600.0
2015-04-21 13:55:00,47.37,47.4,47.35,47.35,15400.0,43.9444,43.9722,43.9258,43.9258,15400.0
2015-04-21 14:00:00,47.34,47.35,47.3,47.34,36700.0,43.9165,43.9258,43.8794,43.9165,36700.0
2015-04-21 14:05:00,47.35,47.36,47.29,47.36,22800.0,43.9258,43.9351,43.8701,43.9351,22800.0
2015-04-21 14:10:00,47.36,47.4,47.33,47.4,15900.0,43.9351,43.9722,43.9073,43.9722,15900.0
2015-04-21 14:15:00,47.4,47.44,47.38,47.43,44200.0,43.9722,44.0093,43.9536,44.0,44200.0
2015-04-21 14:20:00,47.42,47.45,47.39,47.45,14600.0,43.9907,44.0186,43.9629,44.0186,14600.0
2015-04-21 14:25:00,47.45,47.49,47.44,47.47,17300.0,44.0186,44.0557,44.0093,44.0371,17300.0
2015-04-21 14:30:00,47.47,47.48,47.43,47.45,27800.0,44.0371,44.0464,44.0,44.0186,27800.0
2015-04-21 14:35:00,47.46,47.46,47.43,47.44,7500.0,44.0279,44.0279,44.0,44.0093,7500.0
2015-04-21 14:40:00,47.45,47.46,47.43,47.45,12700.0,44.0186,44.0279,44.0,44.0186,12700.0
2015-04-21 14:45:00,47.45,47.46,47.44,47.44,44300.0,44.0186,44.0279,44.0093,44.0093,44300.0
2015-04-21 14:50:00,47.45,47.45,47.39,47.42,20900.0,44.0186,44.0186,43.9629,43.9907,20900.0
2015-04-21 14:55:00,47.43,47.47,47.42,47.47,32700.0,44.0,44.0371,43.9907,44.0371,32700.0
2015-04-21 15:00:00,47.47,47.47,47.44,47.47,24600.0,44.0371,44.0371,44.0093,44.0371,24600.0
2015-04-21 15:05:00,47.47,47.5,47.47,47.49,10600.0,44.0371,44.065,44.0371,44.0557,10600.0
2015-04-21 15:10:00,47.5,47.54,47.49,47.52,51600.0,44.065,44.1021,44.0557,44.0835,51600.0
2015-04-21 15:15:00,47.52,47.52,47.46,47.48,25400.0,44.0835,44.0835,44.0279,44.0464,25400.0
2015-04-21 15:20:00,47.49,47.51,47.45,47.47,33400.0,44.0557,44.0742,44.0186,44.0371,33400.0
2015-04-21 15:25:00,47.46,47.46,47.41,47.43,35000.0,44.0279,44.0279,43.9815,44.0,35000.0
2015-04-21 15:30:00,47.43,47.44,47.4,47.44,32700.0,44.0,44.0093,43.9722,44.0093,32700.0
2015-04-21 15:35:00,47.44,47.46,47.42,47.46,46600.0,44.0093,44.0279,43.9907,44.0279,46600.0
2015-04-21 15:40:00,47.46,47.5,47.45,47.49,65000.0,44.0279,44.065,44.0186,44.0557,65000.0
2015-04-21 15:45:00,47.49,47.56,47.49,47.55,111600.0,44.0557,44.1206,44.0557,44.1113,111600.0
2015-04-21 15:50:00,47.55,47.57,47.5,47.55,110200.0,44.1113,44.1299,44.065,44.1113,110200.0
2015-04-21 15:55:00,47.55,47.57,47.49,47.54,375100.0,44.1113,44.1299,44.0557,44.1021,375100.0
2015-04-22 09:30:00,47.45,47.52,47.34,47.4,41100.0,44.0186,44.0835,43.9165,43.9722,41100.0
2015-04-22 09:35:00,47.43,47.45,47.31,47.34,25700.0,44.0,44.0186,43.8887,43.9165,25700.0
2015-04-22 09:40:00,47.35,47.37,47.24,47.24,32000.0,43.9258,43.9444,43.8238,43.8238,32000.0
2015-04-22 09:45:00,47.25,47.26,47.19,47.26,17700.0,43.833,43.8423,43.7774,43.8423,17700.0
2015-04-22 09:50:00,47.27,47.28,47.19,47.19,24600.0,43.8516,43.8609,43.7774,43.7774,24600.0
2015-04-22 09:55:00,47.2,47.3,47.2,47.3,12100.0,43.7867,43.8794,43.7867,43.8794,12100.0
2015-04-22 10:00:00,47.29,47.3,47.04,47.06,50100.0,43.8701,43.8794,43.6382,43.6568,50100.0
2015-04-22 10:05:00,47.09,47.15,47.06,47.1,13500.0,43.6846,43.7403,43.6568,43.6939,13500.0
2015-04-22 10:10:00,47.1,47.14,47.07,47.14,17400.0,43.6939,43.731,43.6661,43.731,17400.0
2015-04-22 10:15:00,47.13,47.14,47.02,47.09,15500.0,43.7217,43.731,43.6197,43.6846,15500.0
2015-04-22 10:20:00,47.1,47.11,47.06,47.07,7800.0,43.6939,43.7032,43.6568,43.6661,7800.0
2015-04-22 10:25:00,47.08,47.08,47.01,47.02,19600.0,43.6753,43.6753,43.6104,43.6197,19600.0
2015-04-22 10:30:00,47.02,47.03,46.96,46.99,12500.0,43.6197,43.6289,43.564,43.5918,12500.0
2015-04-22 10:35:00,46.99,47.04,46.99,47.02,20400.0,43.5918,43.6382,43.5918,43.6197,20400.0
2015-04-22 10:40:00,47.02,47.09,47.02,47.04,21100.0,43.6197,43.6846,43.6197,43.6382,21100.0
2015-04-22 10:45:00,47.05,47.11,47.01,47.1,25800.0,43.6475,43.7032,43.6104,43.6939,25800.0
2015-04-22 10:50:00,47.11,47.23,47.07,47.17,22400.0,43.7032,43.8145,43.6661,43.7588,22400.0
2015-04-22 10:55:00,47.17,47.18,47.08,47.12,11600.0,43.7588,43.7681,43.6753,43.7124,11600.0
2015-04-22 11:00:00,47.12,47.14,47.08,47.13,11300.0,43.7124,43.731,43.6753,43.7217,11300.0
2015-04-22 11:05:00,47.13,47.2,47.13,47.19,6600.0,43.7217,43.7867,43.7217,43.7774,6600.0
2015-04-22 11:10:00,47.2,47.27,47.19,47.22,11300.0,43.7867,43.8516,43.7774,43.8052,11300.0
2015-04-22 11:15:00,47.21,47.24,47.18,47.18,5600.0,43.7959,43.8238,43.7681,43.7681,5600.0
2015-04-22 11:20:00,47.18,47.23,47.17,47.19,9300.0,43.7681,43.8145,43.7588,43.7774,9300.0
2015-04-22 11:25:00,47.2,47.33,47.16,47.33,21400.0,43.7867,43.9073,43.7495,43.9073,21400.0
2015-04-22 11:30:00,47.33,47.38,47.32,47.32,7500.0,43.9073,43.9536,43.898,43.898,7500.0
2015-04-22 11:35:00,47.31,47.31,47.25,47.26,13100.0,43.8887,43.8887,43.833,43.8423,13100.0
2015-04-22 11:40:00,47.26,47.27,47.23,47.25,9900.0,43.8423,43.8516,43.8145,43.833,9900.0
2015-04-22 11:45:00,47.26,47.31,47.25,47.28,46700.0,43.8423,43.8887,43.833,43.8609,46700.0
2015-04-22 11:50:00,47.29,47.32,47.27,47.27,24300.0,43.8701,43.898,43.8516,43.8516,24300.0
2015-04-22 11:55:00,47.27,47.32,47.26,47.32,38800.0,43.8516,43.898,43.8423,43.898,38800.0
2015-04-22 12:00:00,47.33,47.33,47.27,47.27,17300.0,43.9073,43.9073,43.8516,43.8516,17300.0
2015-04-22 12:05:00,47.28,47.29,47.23,47.25,32800.0,43.8609,43.8701,43.8145,43.833,32800.0
2015-04-22 12:10:00,47.26,47.26,47.21,47.22,22800.0,43.8423,43.8423,43.7959,43.8052,22800.0
2015-04-22 12:15:00,47.23,47.24,47.18,47.23,18200.0,43.8145,43.8238,43.7681,43.8145,18200.0
2015-04-22 12:20:00,47.23,47.24,47.18,47.18,9200.0,43.8145,43.8238,43.7681,43.7681,9200.0
2015-04-22 12:25:00,47.18,47.2,47.16,47.19,7400.0,43.7681,43.7867,43.7495,43.7774,7400.0
2015-04-22 12:30:00,47.19,47.2,47.17,47.18,7600.0,43.7774,43.7867,43.7588,43.7681,7600.0
2015-04-22 12:35:00,47.19,47.21,47.19,47.2,3300.0,43.7774,43.7959,43.7774,43.7867,3300.0
2015-04-22 12:40:00,47.2,47.21,47.2,47.21,3600.0,43.7867,43.7959,43.7867,43.7959,3600.0
2015-04-22 12:45:00,47.2,47.21,47.17,47.17,5200.0,43.7867,43.7959,43.7588,43.7588,5200.0
2015-04-22 12:50:00,47.18,47.18,47.15,47.16,9800.0,43.7681,43.7681,43.7403,43.7495,9800.0
2015-04-22 12:55:00,47.17,47.18,47.14,47.16,7700.0,43.7588,43.7681,43.731,43.7495,7700.0
2015-04-22 13:00:00,47.16,47.17,47.12,47.15,7300.0,43.7495,43.7588,43.7124,43.7403,7300.0
2015-04-22 13:05:00,47.15,47.18,47.13,47.17,12200.0,43.7403,43.7681,43.7217,43.7588,12200.0
2015-04-22 13:10:00,47.17,47.18,47.15,47.15,5700.0,43.7588,43.7681,43.7403,43.7403,5700.0
2015-04-22 13:15:00,47.15,47.21,47.15,47.16,17300.0,43.7403,43.7959,43.7403,43.7495,17300.0
2015-04-22 13:20:00,47.16,47.17,47.12,47.12,8700.0,43.7495,43.7588,43.7124,43.7124,8700.0
2015-04-22 13:25:00,47.11,47.12,47.1,47.1,5300.0,43.7032,43.7124,43.6939,43.6939,5300.0
2015-04-22 13:30:00,47.11,47.15,47.1,47.15,3200.0,43.7032,43.7403,43.6939,43.7403,3200.0
2015-04-22 13:35:00,47.15,47.16,47.14,47.15,7700.0,43.7403,43.7495,43.731,43.7403,7700.0
2015-04-22 13:40:00,47.14,47.18,47.14,47.15,20200.0,43.731,43.7681,43.731,43.7403,20200.0
2015-04-22 13:45:00,47.15,47.21,47.14,47.19,8400.0,43.7403,43.7959,43.731,43.7774,8400.0
2015-04-22 13:50:00,47.19,47.21,47.19,47.21,6200.0,43.7774,43.7959,43.7774,43.7959,6200.0
2015-04-22 13:55:00,47.21,47.22,47.17,47.17,7200.0,43.7959,43.8052,43.7588,43.7588,7200.0
2015-04-22 14:00:00,47.16,47.16,47.1,47.11,15200.0,43.7495,43.7495,43.6939,43.7032,15200.0
2015-04-22 14:05:00,47.11,47.2,47.11,47.2,12300.0,43.7032,43.7867,43.7032,43.7867,12300.0
2015-04-22 14:10:00,47.2,47.25,47.19,47.22,12700.0,43.7867,43.833,43.7774,43.8052,12700.0
2015-04-22 14:15:00,47.22,47.22,47.15,47.16,16100.0,43.8052,43.8052,43.7403,43.7495,16100.0
2015-04-22 14:20:00,47.16,47.19,47.16,47.16,18000.0,43.7495,43.7774,43.7495,43.7495,18000.0
2015-04-22 14:25:00,47.17,47.19,47.14,47.19,17200.0,43.7588,43.7774,43.731,43.7774,17200.0
2015-04-22 14:30:00,47.19,47.21,47.19,47.2,11000.0,43.7774,43.7959,43.7774,43.7867,11000.0
2015-04-22 14:35:00,47.2,47.21,47.19,47.21,7800.0,43.7867,43.7959,43.7774,43.7959,7800.0
2015-04-22 14:40:00,47.21,47.22,47.15,47.16,17400.0,43.7959,43.8052,43.7403,43.7495,17400.0
2015-04-22 14:45:00,47.16,47.21,47.16,47.21,10100.0,43.7495,43.7959,43.7495,43.7959,10100.0
2015-04-22 14:50:00,47.2,47.21,47.17,47.19,18200.0,43.7867,43.7959,43.7588,43.7774,18200.0
2015-04-22 14:55:00,47.18,47.19,47.12,47.13,17300.0,43.7681,43.7774,43.7124,43.7217,17300.0
2015-04-22 15:00:00,47.12,47.14,47.11,47.12,15100.0,43.7124,43.731,43.7032,43.7124,15100.0
2015-04-22 15:05:00,47.12,47.12,47.06,47.09,37000.0,43.7124,43.7124,43.6568,43.6846,37000.0
2015-04-22 15:10:00,47.09,47.1,47.04,47.06,22300.0,43.6846,43.6939,43.6382,43.6568,22300.0
2015-04-22 15:15:00,47.05,47.06,47.02,47.03,24400.0,43.6475,43.6568,43.6197,43.6289,24400.0
2015-04-22 15:20:00,47.03,47.05,47.02,47.05,34800.0,43.6289,43.6475,43.6197,43.6475,34800.0
2015-04-22 15:25:00,47.05,47.05,47.02,47.03,29400.0,43.6475,43.6475,43.6197,43.6289,29400.0
2015-04-22 15:30:00,47.03,47.04,47.01,47.02,66400.0,43.6289,43.6382,43.6104,43.6197,66400.0
2015-04-22 15:35:00,47.03,47.03,46.96,46.98,87600.0,43.6289,43.6289,43.564,43.5826,87600.0
2015-04-22 15:40:00,46.98,46.99,46.95,46.97,65400.0,43.5826,43.5918,43.5547,43.5733,65400.0
2015-04-22 15:45:00,46.96,47.03,46.93,46.96,119600.0,43.564,43.6289,43.5362,43.564,119600.0
2015-04-22 15:50:00,46.96,47.0,46.92,47.0,107700.0,43.564,43.6011,43.5269,43.6011,107700.0
2015-04-22 15:55:00,47.0,47.06,47.0,47.03,126600.0,43.6011,43.6568,43.6011,43.6289,126600.0
2015-04-23 09:30:00,46.94,47.08,46.85,46.9,48600.0,43.5455,43.6753,43.462,43.5083,48600.0
2015-04-23 09:35:00,46.9,46.92,46.76,46.76,48700.0,43.5083,43.5269,43.3785,43.3785,48700.0
2015-04-23 09:40:00,46.77,46.85,46.75,46.79,27600.0,43.3877,43.462,43.3692,43.4063,27600.0
2015-04-23 09:45:00,46.79,46.79,46.63,46.7,60200.0,43.4063,43.4063,43.2579,43.3228,60200.0
2015-04-23 09:50:00,46.7,46.86,46.68,46.75,90900.0,43.3228,43.4712,43.3043,43.3692,90900.0
2015-04-23 09:55:00,46.75,46.75,46.67,46.69,28700.0,43.3692,43.3692,43.295,43.3135,28700.0
2015-04-23 10:00:00,46.68,46.81,46.68,46.7,27700.0,43.3043,43.4249,43.3043,43.3228,27700.0
2015-04-23 10:05:00,46.71,46.73,46.68,46.68,79300.0,43.3321,43.3506,43.3043,43.3043,79300.0
2015-04-23 10:10:00,46.67,46.7,46.63,46.65,33800.0,43.295,43.3228,43.2579,43.2764,33800.0
2015-04-23 10:15:00,46.66,46.71,46.6,46.61,17300.0,43.2857,43.3321,43.23,43.2393,17300.0
2015-04-23 10:20:00,46.62,46.63,46.57,46.59,20800.0,43.2486,43.2579,43.2022,43.2208,20800.0
2015-04-23 10:25:00,46.63,46.75,46.63,46.75,15200.0,43.2579,43.3692,43.2579,43.3692,15200.0
2015-04-23 10:30:00,46.73,46.79,46.71,46.71,15000.0,43.3506,43.4063,43.3321,43.3321,15000.0
2015-04-23 10:35:00,46.71,46.74,46.7,46.71,19200.0,43.3321,43.3599,43.3228,43.3321,19200.0
2015-04-23 10:40:00,46.7,46.74,46.64,46.7,16300.0,43.3228,43.3599,43.2672,43.3228,16300.0
2015-04-23 10:45:00,46.69,46.7,46.65,46.7,6800.0,43.3135,43.3228,43.2764,43.3228,6800.0
2015-04-23 10:50:00,46.7,46.71,46.67,46.7,9600.0,43.3228,43.3321,43.295,43.3228,9600.0
2015-04-23 10:55:00,46.7,46.71,46.63,46.65,14700.0,43.3228,43.3321,43.2579,43.2764,14700.0
2015-04-23 11:00:00,46.65,46.74,46.65,46.72,59800.0,43.2764,43.3599,43.2764,43.3414,59800.0
2015-04-23 11:05:00,46.73,46.77,46.72,46.76,12800.0,43.3506,43.3877,43.3414,43.3785,12800.0
2015-04-23 11:10:00,46.75,46.76,46.72,46.74,11700.0,43.3692,43.3785,43.3414,43.3599,11700.0
2015-04-23 11:15:00,46.75,46.76,46.69,46.7,10600.0,43.3692,43.3785,43.3135,43.3228,10600.0
2015-04-23 11:20:00,46.69,46.73,46.69,46.72,13300.0,43.3135,43.3506,43.3135,43.3414,13300.0
2015-04-23 11:25:00,46.72,46.77,46.72,46.75,15200.0,43.3414,43.3877,43.3414,43.3692,15200.0
2015-04-23 11:30:00,46.74,46.76,46.73,46.75,43400.0,43.3599,43.3785,43.3506,43.3692,43400.0
2015-04-23 11:35:00,46.75,46.8,46.73,46.79,30600.0,43.3692,43.4156,43.3506,43.4063,30600.0
2015-04-23 11:40:00,46.8,46.84,46.76,46.78,11800.0,43.4156,43.4527,43.3785,43.397,11800.0
2015-04-23 11:45:00,46.78,46.8,46.77,46.79,4900.0,43.397,43.4156,43.3877,43.4063,4900.0
2015-04-23 11:50:00,46.79,46.89,46.79,46.88,23000.0,43.4063,43.4991,43.4063,43.4898,23000.0
2015-04-23 11:55:00,46.89,46.95,46.88,46.91,16400.0,43.4991,43.5547,43.4898,43.5176,16400.0
2015-04-23 12:00:00,46.91,46.92,46.85,46.89,11200.0,43.5176,43.5269,43.462,43.4991,11200.0
2015-04-23 12:05:00,46.89,46.96,46.89,46.95,4800.0,43.4991,43.564,43.4991,43.5547,4800.0
2015-04-23 12:10:00,46.95,46.96,46.93,46.93,4700.0,43.5547,43.564,43.5362,43.5362,4700.0
2015-04-23 12:15:00,46.94,46.94,46.92,46.94,3200.0,43.5455,43.5455,43.5269,43.5455,3200.0
2015-04-23 12:20:00,46.94,46.95,46.91,46.92,7400.0,43.5455,43.5547,43.5176,43.5269,7400.0
2015-04-23 12:25:00,46.93,46.97,46.91,46.97,7200.0,43.5362,43.5733,43.5176,43.5733,7200.0
2015-04-23 12:30:00,46.96,46.96,46.9,46.9,7000.0,43.564,43.564,43.5083,43.5083,7000.0
2015-04-23 12:35:00,46.89,47.0,46.89,46.99,9800.0,43.4991,43.6011,43.4991,43.5918,9800.0
2015-04-23 12:40:00,46.99,47.08,46.99,47.08,18000.0,43.5918,43.6753,43.5918,43.6753,18000.0
2015-04-23 12:45:00,47.08,47.1,46.97,46.98,37100.0,43.6753,43.6939,43.5733,43.5826,37100.0
2015-04-23 12:50:00,46.98,47.01,46.96,47.01,9600.0,43.5826,43.6104,43.564,43.6104,9600.0
2015-04-23 12:55:00,47.01,47.02,46.98,47.01,10400.0,43.6104,43.6197,43.5826,43.6104,10400.0
2015-04-23 13:00:00,47.02,47.02,46.97,46.98,6000.0,43.6197,43.6197,43.5733,43.5826,6000.0
2015-04-23 13:05:00,46.97,46.98,46.93,46.97,10000.0,43.5733,43.5826,43.5362,43.5733,10000.0
2015-04-23 13:10:00,46.97,46.99,46.96,46.97,6500.0,43.5733,43.5918,43.564,43.5733,6500.0
2015-04-23 13:15:00,46.97,46.99,46.96,46.98,8800.0,43.5733,43.5918,43.564,43.5826,8800.0
2015-04-23 13:20:00,46.98,47.0,46.96,46.98,18400.0,43.5826,43.6011,43.564,43.5826,18400.0
2015-04-23 13:25:00,46.98,47.04,46.97,47.02,24700.0,43.5826,43.6382,43.5733,43.6197,24700.0
2015-04-23 13:30:00,47.02,47.03,46.99,47.01,15800.0,43.6197,43.6289,43.5918,43.6104,15800.0
2015-04-23 13:35:00,47.01,47.02,46.92,46.92,50000.0,43.6104,43.6197,43.5269,43.5269,50000.0
2015-04-23 13:40:00,46.91,46.92,46.82,46.84,67200.0,43.5176,43.5269,43.4341,43.4527,67200.0
2015-04-23 13:45:00,46.85,46.92,46.84,46.84,20700.0,43.462,43.5269,43.4527,43.4527,20700.0
2015-04-23 13:50:00,46.85,46.85,46.82,46.84,27300.0,43.462,43.462,43.4341,43.4527,27300.0
2015-04-23 13:55:00,46.84,46.92,46.83,46.9,51100.0,43.4527,43.5269,43.4434,43.5083,51100.0
2015-04-23 14:00:00,46.9,46.98,46.9,46.97,17400.0,43.5083,43.5826,43.5083,43.5733,17400.0
2015-04-23 14:05:00,46.96,46.99,46.92,46.94,34700.0,43.564,43.5918,43.5269,43.5455,34700.0
2015-04-23 14:10:00,46.94,46.97,46.92,46.95,14300.0,43.5455,43.5733,43.5269,43.5547,14300.0
2015-04-23 14:15:00,46.95,46.96,46.94,46.96,5900.0,43.5547,43.564,43.5455,43.564,5900.0
2015-04-23 14:20:00,46.96,46.96,46.91,46.92,9400.0,43.564,43.564,43.5176,43.5269,9400.0
2015-04-23 14:25:00,46.91,46.92,46.9,46.9,12200.0,43.5176,43.5269,43.5083,43.5083,12200.0
2015-04-23 14:30:00,46.9,46.91,46.89,46.91,6700.0,43.5083,43.5176,43.4991,43.5176,6700.0
2015-04-23 14:35:00,46.91,46.91,46.85,46.85,41500.0,43.5176,43.5176,43.462,43.462,41500.0
2015-04-23 14:40:00,46.86,46.89,46.85,46.88,11500.0,43.4712,43.4991,43.462,43.4898,11500.0
2015-04-23 14:45:00,46.87,46.88,46.85,46.87,5300.0,43.4805,43.4898,43.462,43.4805,5300.0
2015-04-23 14:50:00,46.88,46.92,46.87,46.92,7000.0,43.4898,43.5269,43.4805,43.5269,7000.0
2015-04-23 14:55:00,46.91,46.94,46.91,46.93,8200.0,43.5176,43.5455,43.5176,43.5362,8200.0
2015-04-23 15:00:00,46.93,46.94,46.92,46.92,10300.0,43.5362,43.5455,43.5269,43.5269,10300.0
2015-04-23 15:05:00,46.92,46.94,46.89,46.92,14300.0,43.5269,43.5455,43.4991,43.5269,14300.0
2015-04-23 15:10:00,46.9,47.07,46.9,47.07,16500.0,43.5083,43.6661,43.5083,43.6661,16500.0
2015-04-23 15:15:00,47.07,47.08,47.03,47.04,11000.0,43.6661,43.6753,43.6289,43.6382,11000.0
2015-04-23 15:20:00,47.03,47.04,47.0,47.01,11700.0,43.6289,43.6382,43.6011,43.6104,11700.0
2015-04-23 15:25:00,47.0,47.06,46.99,47.05,18200.0,43.6011,43.6568,43.5918,43.6475,18200.0
2015-04-23 15:30:00,47.06,47.07,47.04,47.06,14800.0,43.6568,43.6661,43.6382,43.6568,14800.0
2015-04-23 15:35:00,47.05,47.08,47.03,47.04,14000.0,43.6475,43.6753,43.6289,43.6382,14000.0
2015-04-23 15:40:00,47.03,47.04,46.99,47.0,18300.0,43.6289,43.6382,43.5918,43.6011,18300.0
2015-04-23 15:45:00,47.0,47.04,46.98,47.0,74300.0,43.6011,43.6382,43.5826,43.6011,74300.0
2015-04-23 15:50:00,47.0,47.05,46.99,47.03,34800.0,43.6011,43.6475,43.5918,43.6289,34800.0
2015-04-23 15:55:00,47.04,47.07,47.03,47.05,117400.0,43.6382,43.6661,43.6289,43.6475,117400.0
2015-04-24 09:30:00,46.89,46.99,46.73,46.85,47700.0,43.4991,43.5918,43.3506,43.462,47700.0
2015-04-24 09:35:00,46.83,46.9,46.74,46.84,12200.0,43.4434,43.5083,43.3599,43.4527,12200.0
2015-04-24 09:40:00,46.85,46.85,46.79,46.81,13400.0,43.462,43.462,43.4063,43.4249,13400.0
2015-04-24 09:45:00,46.8,47.03,46.8,46.94,23500.0,43.4156,43.6289,43.4156,43.5455,23500.0
2015-04-24 09:50:00,46.94,47.1,46.94,47.09,13200.0,43.5455,43.6939,43.5455,43.6846,13200.0
2015-04-24 09:55:00,47.08,47.25,47.08,47.24,65700.0,43.6753,43.833,43.6753,43.8238,65700.0
2015-04-24 10:00:00,47.24,47.38,47.24,47.36,50200.0,43.8238,43.9536,43.8238,43.9351,50200.0
2015-04-24 10:05:00,47.35,47.45,47.27,47.44,50300.0,43.9258,44.0186,43.8516,44.0093,50300.0
2015-04-24 10:10:00,47.43,47.51,47.42,47.49,30900.0,44.0,44.0742,43.9907,44.0557,30900.0
2015-04-24 10:15:00,47.5,47.57,47.49,47.56,30200.0,44.065,44.1299,44.0557,44.1206,30200.0
2015-04-24 10:20:00,47.56,47.59,47.54,47.59,47500.0,44.1206,44.1485,44.1021,44.1485,47500.0
2015-04-24 10:25:00,47.59,47.59,47.41,47.42,84200.0,44.1485,44.1485,43.9815,43.9907,84200.0
2015-04-24 10:30:00,47.41,47.47,47.37,47.45,16800.0,43.9815,44.0371,43.9444,44.0186,16800.0
2015-04-24 10:35:00,47.45,47.51,47.44,47.47,29200.0,44.0186,44.0742,44.0093,44.0371,29200.0
2015-04-24 10:40:00,47.47,47.48,47.37,47.41,31000.0,44.0371,44.0464,43.9444,43.9815,31000.0
2015-04-24 10:45:00,47.4,47.4,47.31,47.32,11800.0,43.9722,43.9722,43.8887,43.898,11800.0
2015-04-24 10:50:00,47.33,47.4,47.33,47.36,12000.0,43.9073,43.9722,43.9073,43.9351,12000.0
2015-04-24 10:55:00,47.37,47.41,47.35,47.4,17700.0,43.9444,43.9815,43.9258,43.9722,17700.0
2015-04-24 11:00:00,47.39,47.39,47.31,47.33,5800.0,43.9629,43.9629,43.8887,43.9073,5800.0
2015-04-24 11:05:00,47.34,47.36,47.34,47.36,7300.0,43.9165,43.9351,43.9165,43.9351,7300.0
2015-04-24 11:10:00,47.36,47.44,47.35,47.43,21300.0,43.9351,44.0093,43.9258,44.0,21300.0
2015-04-24 11:15:00,47.44,47.48,47.43,47.48,12700.0,44.0093,44.0464,44.0,44.0464,12700.0
2015-04-24 11:20:00,47.48,47.49,47.44,47.44,11400.0,44.0464,44.0557,44.0093,44.0093,11400.0
2015-04-24 11:25:00,47.43,47.5,47.42,47.48,12200.0,44.0,44.065,43.9907,44.0464,12200.0
2015-04-24 11:30:00,47.49,47.51,47.39,47.4,12500.0,44.0557,44.0742,43.9629,43.9722,12500.0
2015-04-24 11:35:00,47.43,47.49,47.43,47.48,10600.0,44.0,44.0557,44.0,44.0464,10600.0
2015-04-24 11:40:00,47.48,47.49,47.43,47.46,9900.0,44.0464,44.0557,44.0,44.0279,9900.0
2015-04-24 11:45:00,47.45,47.48,47.44,47.45,5800.0,44.0186,44.0464,44.0093,44.0186,5800.0
2015-04-24 11:50:00,47.45,47.47,47.45,47.46,9400.0,44.0186,44.0371,44.0186,44.0279,9400.0
2015-04-24 11:55:00,47.45,47.54,47.45,47.54,18500.0,44.0186,44.1021,44.0186,44.1021,18500.0
2015-04-24 12:00:00,47.52,47.54,47.5,47.5,17200.0,44.0835,44.1021,44.065,44.065,17200.0
2015-04-24 12:05:00,47.5,47.5,47.4,47.48,17700.0,44.065,44.065,43.9722,44.0464,17700.0
2015-04-24 12:10:00,47.48,47.51,47.48,47.5,8600.0,44.0464,44.0742,44.0464,44.065,8600.0
2015-04-24 12:15:00,47.49,47.5,47.46,47.5,6100.0,44.0557,44.065,44.0279,44.065,6100.0
2015-04-24 12:20:00,47.5,47.5,47.48,47.48,8100.0,44.065,44.065,44.0464,44.0464,8100.0
2015-04-24 12:25:00,47.48,47.49,47.47,47.48,5000.0,44.0464,44.0557,44.0371,44.0464,5000.0
2015-04-24 12:30:00,47.48,47.5,47.48,47.5,5900.0,44.0464,44.065,44.0464,44.065,5900.0
2015-04-24 12:35:00,47.5,47.5,47.47,47.48,7300.0,44.065,44.065,44.0371,44.0464,7300.0
2015-04-24 12:40:00,47.48,47.5,47.48,47.48,4400.0,44.0464,44.065,44.0464,44.0464,4400.0
2015-04-24 12:45:00,47.48,47.52,47.48,47.51,99000.0,44.0464,44.0835,44.0464,44.0742,99000.0
2015-04-24 12:50:00,47.51,47.59,47.49,47.58,29100.0,44.0742,44.1485,44.0557,44.1392,29100.0
2015-04-24 12:55:00,47.58,47.58,47.53,47.56,9200.0,44.1392,44.1392,44.0928,44.1206,9200.0
2015-04-24 13:00:00,47.57,47.65,47.56,47.63,29300.0,44.1299,44.2041,44.1206,44.1856,29300.0
2015-04-24 13:05:00,47.63,47.63,47.57,47.6,9400.0,44.1856,44.1856,44.1299,44.1577,9400.0
2015-04-24 13:10:00,47.6,47.62,47.6,47.62,3600.0,44.1577,44.1763,44.1577,44.1763,3600.0
2015-04-24 13:15:00,47.61,47.66,47.59,47.64,31500.0,44.167,44.2134,44.1485,44.1948,31500.0
2015-04-24 13:20:00,47.64,47.73,47.64,47.73,32000.0,44.1948,44.2783,44.1948,44.2783,32000.0
2015-04-24 13:25:00,47.72,47.74,47.71,47.73,15400.0,44.269,44.2876,44.2598,44.2783,15400.0
2015-04-24 13:30:00,47.73,47.76,47.72,47.74,10400.0,44.2783,44.3062,44.269,44.2876,10400.0
2015-04-24 13:35:00,47.75,47.76,47.63,47.75,51100.0,44.2969,44.3062,44.1856,44.2969,51100.0
2015-04-24 13:40:00,47.74,47.79,47.73,47.76,30600.0,44.2876,44.334,44.2783,44.3062,30600.0
2015-04-24 13:45:00,47.78,47.82,47.76,47.81,14600.0,44.3247,44.3618,44.3062,44.3525,14600.0
2015-04-24 13:50:00,47.81,47.82,47.77,47.81,50600.0,44.3525,44.3618,44.3154,44.3525,50600.0
2015-04-24 13:55:00,47.81,47.89,47.8,47.88,40200.0,44.3525,44.4268,44.3433,44.4175,40200.0
2015-04-24 14:00:00,47.88,47.88,47.8,47.86,18800.0,44.4175,44.4175,44.3433,44.3989,18800.0
2015-04-24 14:05:00,47.86,47.92,47.79,47.79,55500.0,44.3989,44.4546,44.334,44.334,55500.0
2015-04-24 14:10:00,47.79,47.81,47.74,47.81,39700.0,44.334,44.3525,44.2876,44.3525,39700.0
2015-04-24 14:15:00,47.81,47.81,47.77,47.78,7600.0,44.3525,44.3525,44.3154,44.3247,7600.0
2015-04-24 14:20:00,47.77,47.78,47.71,47.71,20000.0,44.3154,44.3247,44.2598,44.2598,20000.0
2015-04-24 14:25:00,47.7,47.84,47.69,47.83,80800.0,44.2505,44.3804,44.2412,44.3711,80800.0
2015-04-24 14:30:00,47.83,47.87,47.82,47.87,20000.0,44.3711,44.4082,44.3618,44.4082,20000.0
2015-04-24 14:35:00,47.88,47.91,47.86,47.87,24900.0,44.4175,44.4453,44.3989,44.4082,24900.0
2015-04-24 14:40:00,47.86,47.86,47.81,47.86,9200.0,44.3989,44.3989,44.3525,44.3989,9200.0
2015-04-24 14:45:00,47.87,47.87,47.79,47.79,20200.0,44.4082,44.4082,44.334,44.334,20200.0
2015-04-24 14:50:00,47.79,47.85,47.76,47.78,22600.0,44.334,44.3896,44.3062,44.3247,22600.0
2015-04-24 14:55:00,47.78,47.8,47.75,47.79,20800.0,44.3247,44.3433,44.2969,44.334,20800.0
2015-04-24 15:00:00,47.78,47.84,47.78,47.84,19600.0,44.3247,44.3804,44.3247,44.3804,19600.0
2015-04-24 15:05:00,47.83,47.86,47.83,47.84,27900.0,44.3711,44.3989,44.3711,44.3804,27900.0
2015-04-24 15:10:00,47.85,47.94,47.84,47.94,48000.0,44.3896,44.4731,44.3804,44.4731,48000.0
2015-04-24 15:15:00,47.93,47.97,47.91,47.96,63400.0,44.4639,44.501,44.4453,44.4917,63400.0
2015-04-24 15:20:00,47.95,47.97,47.94,47.96,50900.0,44.4824,44.501,44.4731,44.4917,50900.0
2015-04-24 15:25:00,47.97,47.99,47.95,47.98,54500.0,44.501,44.5195,44.4824,44.5102,54500.0
2015-04-24 15:30:00,47.97,47.99,47.9,47.9,89900.0,44.501,44.5195,44.436,44.436,89900.0
2015-04-24 15:35:00,47.9,47.92,47.83,47.87,45200.0,44.436,44.4546,44.3711,44.4082,45200.0
2015-04-24 15:40:00,47.87,47.88,47.86,47.87,69000.0,44.4082,44.4175,44.3989,44.4082,69000.0
2015-04-24 15:45:00,47.87,47.88,47.75,47.76,108900.0,44.4082,44.4175,44.2969,44.3062,108900.0
2015-04-24 15:50:00,47.76,47.86,47.74,47.86,110200.0,44.3062,44.3989,44.2876,44.3989,110200.0
2015-04-24 15:55:00,47.86,47.93,47.85,47.9,426400.0,44.3989,44.4639,44.3896,44.436,426400.0
2015-04-27 09:30:00,47.98,47.99,47.7,47.77,52500.0,44.5102,44.5195,44.2505,44.3154,52500.0
2015-04-27 09:35:00,47.75,47.77,47.6,47.64,14300.0,44.2969,44.3154,44.1577,44.1948,14300.0
2015-04-27 09:40:00,47.63,47.65,47.51,47.54,14100.0,44.1856,44.2041,44.0742,44.1021,14100.0
2015-04-27 09:45:00,47.52,47.53,47.39,47.41,20900.0,44.0835,44.0928,43.9629,43.9815,20900.0
2015-04-27 09:50:00,47.4,47.54,47.4,47.54,17000.0,43.9722,44.1021,43.9722,44.1021,17000.0
2015-04-27 09:55:00,47.53,47.67,47.52,47.63,18500.0,44.0928,44.2227,44.0835,44.1856,18500.0
2015-04-27 10:00:00,47.62,47.64,47.53,47.55,24600.0,44.1763,44.1948,44.0928,44.1113,24600.0
2015-04-27 10:05:00,47.55,47.61,47.53,47.55,18900.0,44.1113,44.167,44.0928,44.1113,18900.0
2015-04-27 10:10:00,47.54,47.57,47.5,47.53,12300.0,44.1021,44.1299,44.065,44.0928,12300.0
2015-04-27 10:15:00,47.54,47.57,47.52,47.55,13500.0,44.1021,44.1299,44.0835,44.1113,13500.0
2015-04-27 10:20:00,47.55,47.57,47.47,47.48,9400.0,44.1113,44.1299,44.0371,44.0464,9400.0
2015-04-27 10:25:00,47.48,47.5,47.45,47.45,25400.0,44.0464,44.065,44.0186,44.0186,25400.0
2015-04-27 10:30:00,47.45,47.47,47.42,47.43,13200.0,44.0186,44.0371,43.9907,44.0,13200.0
2015-04-27 10:35:00,47.44,47.44,47.35,47.39,11000.0,44.0093,44.0093,43.9258,43.9629,11000.0
2015-04-27 10:40:00,47.38,47.4,47.34,47.4,20000.0,43.9536,43.9722,43.9165,43.9722,20000.0
2015-04-27 10:45:00,47.41,47.41,47.3,47.3,16800.0,43.9815,43.9815,43.8794,43.8794,16800.0
2015-04-27 10:50:00,47.3,47.31,47.22,47.23,22500.0,43.8794,43.8887,43.8052,43.8145,22500.0
2015-04-27 10:55:00,47.23,47.28,47.18,47.19,13700.0,43.8145,43.8609,43.7681,43.7774,13700.0
2015-04-27 11:00:00,47.2,47.23,47.14,47.18,19100.0,43.7867,43.8145,43.731,43.7681,19100.0
2015-04-27 11:05:00,47.19,47.2,47.13,47.15,10700.0,43.7774,43.7867,43.7217,43.7403,10700.0
2015-04-27 11:10:00,47.15,47.21,47.11,47.21,10500.0,43.7403,43.7959,43.7032,43.7959,10500.0
2015-04-27 11:15:00,47.22,47.27,47.21,47.24,8400.0,43.8052,43.8516,43.7959,43.8238,8400.0
2015-04-27 11:20:00,47.24,47.26,47.19,47.21,10700.0,43.8238,43.8423,43.7774,43.7959,10700.0
2015-04-27 11:25:00,47.2,47.22,47.18,47.2,8800.0,43.7867,43.8052,43.7681,43.7867,8800.0
2015-04-27 11:30:00,47.21,47.23,47.13,47.17,12500.0,43.7959,43.8145,43.7217,43.7588,12500.0
2015-04-27 11:35:00,47.18,47.18,47.08,47.09,11700.0,43.7681,43.7681,43.6753,43.6846,11700.0
2015-04-27 11:40:00,47.09,47.09,47.01,47.01,22900.0,43.6846,43.6846,43.6104,43.6104,22900.0
2015-04-27 11:45:00,47.02,47.11,47.01,47.11,33400.0,43.6197,43.7032,43.6104,43.7032,33400.0
2015-04-27 11:50:00,47.11,47.13,47.05,47.05,25900.0,43.7032,43.7217,43.6475,43.6475,25900.0
2015-04-27 11:55:00,47.06,47.06,46.98,47.03,28500.0,43.6568,43.6568,43.5826,43.6289,28500.0
2015-04-27 12:00:00,47.02,47.08,46.98,47.07,10100.0,43.6197,43.6753,43.5826,43.6661,10100.0
2015-04-27 12:05:00,47.07,47.07,47.02,47.02,20300.0,43.6661,43.6661,43.6197,43.6197,20300.0
2015-04-27 12:10:00,47.0,47.0,46.91,46.94,28700.0,43.6011,43.6011,43.5176,43.5455,28700.0
2015-04-27 12:15:00,46.94,46.97,46.91,46.91,37600.0,43.5455,43.5733,43.5176,43.5176,37600.0
2015-04-27 12:20:00,46.89,46.96,46.87,46.96,15000.0,43.4991,43.564,43.4805,43.564,15000.0
2015-04-27 12:25:00,46.98,47.09,46.98,47.08,31300.0,43.5826,43.6846,43.5826,43.6753,31300.0
2015-04-27 12:30:00,47.09,47.13,47.07,47.12,24000.0,43.6846,43.7217,43.6661,43.7124,24000.0
2015-04-27 12:35:00,47.11,47.14,47.1,47.13,12600.0,43.7032,43.731,43.6939,43.7217,12600.0
2015-04-27 12:40:00,47.11,47.12,47.02,47.02,25200.0,43.7032,43.7124,43.6197,43.6197,25200.0
2015-04-27 12:45:00,47.02,47.05,46.96,47.04,11100.0,43.6197,43.6475,43.564,43.6382,11100.0
2015-04-27 12:50:00,47.04,47.09,47.04,47.05,24800.0,43.6382,43.6846,43.6382,43.6475,24800.0
2015-04-27 12:55:00,47.05,47.05,46.99,47.01,16200.0,43.6475,43.6475,43.5918,43.6104,16200.0
2015-04-27 13:00:00,47.01,47.07,47.0,47.06,22500.0,43.6104,43.6661,43.6011,43.6568,22500.0
2015-04-27 13:05:00,47.06,47.08,47.05,47.07,9000.0,43.6568,43.6753,43.6475,43.6661,9000.0
2015-04-27 13:10:00,47.08,47.12,47.08,47.1,19700.0,43.6753,43.7124,43.6753,43.6939,19700.0
2015-04-27 13:15:00,47.11,47.15,47.1,47.13,19300.0,43.7032,43.7403,43.6939,43.7217,19300.0
2015-04-27 13:20:00,47.12,47.12,47.08,47.08,18900.0,43.7124,43.7124,43.6753,43.6753,18900.0
2015-04-27 13:25:00,47.08,47.11,47.04,47.08,10200.0,43.6753,43.7032,43.6382,43.6753,10200.0
2015-04-27 13:30:00,47.08,47.15,47.08,47.15,9000.0,43.6753,43.7403,43.6753,43.7403,9000.0
2015-04-27 13:35:00,47.14,47.2,47.13,47.19,5400.0,43.731,43.7867,43.7217,43.7774,5400.0
2015-04-27 13:40:00,47.2,47.2,47.11,47.13,12900.0,43.7867,43.7867,43.7032,43.7217,12900.0
2015-04-27 13:45:00,47.13,47.14,47.1,47.14,9500.0,43.7217,43.731,43.6939,43.731,9500.0
2015-04-27 13:50:00,47.14,47.18,47.12,47.14,14800.0,43.731,43.7681,43.7124,43.731,14800.0
2015-04-27 13:55:00,47.14,47.17,47.13,47.14,10000.0,43.731,43.7588,43.7217,43.731,10000.0
2015-04-27 14:00:00,47.14,47.14,47.09,47.09,13600.0,43.731,43.731,43.6846,43.6846,13600.0
2015-04-27 14:05:00,47.09,47.19,47.09,47.19,23200.0,43.6846,43.7774,43.6846,43.7774,23200.0
2015-04-27 14:10:00,47.18,47.2,47.15,47.18,23500.0,43.7681,43.7867,43.7403,43.7681,23500.0
2015-04-27 14:15:00,47.18,47.19,47.1,47.13,11900.0,43.7681,43.7774,43.6939,43.7217,11900.0
2015-04-27 14:20:00,47.12,47.13,47.1,47.12,11100.0,43.7124,43.7217,43.6939,43.7124,11100.0
2015-04-27 14:25:00,47.12,47.14,47.1,47.13,21300.0,43.7124,43.731,43.6939,43.7217,21300.0
2015-04-27 14:30:00,47.14,47.14,47.06,47.11,23000.0,43.731,43.731,43.6568,43.7032,23000.0
2015-04-27 14:35:00,47.11,47.12,47.0,47.0,20800.0,43.7032,43.7124,43.6011,43.6011,20800.0
2015-04-27 14:40:00,47.0,47.01,46.94,47.0,12800.0,43.6011,43.6104,43.5455,43.6011,12800.0
2015-04-27 14:45:00,47.0,47.05,46.99,47.05,11500.0,43.6011,43.6475,43.5918,43.6475,11500.0
2015-04-27 14:50:00,47.05,47.05,46.93,46.93,19700.0,43.6475,43.6475,43.5362,43.5362,19700.0
2015-04-27 14:55:00,46.92,46.98,46.89,46.89,20900.0,43.5269,43.5826,43.4991,43.4991,20900.0
2015-04-27 15:00:00,46.9,47.0,46.89,47.0,19600.0,43.5083,43.6011,43.4991,43.6011,19600.0
2015-04-27 15:05:00,47.01,47.02,46.99,47.0,16100.0,43.6104,43.6197,43.5918,43.6011,16100.0
2015-04-27 15:10:00,47.0,47.01,46.94,46.95,24200.0,43.6011,43.6104,43.5455,43.5547,24200.0
2015-04-27 15:15:00,46.97,46.97,46.89,46.9,25700.0,43.5733,43.5733,43.4991,43.5083,25700.0
2015-04-27 15:20:00,46.89,46.91,46.88,46.89,21500.0,43.4991,43.5176,43.4898,43.4991,21500.0
2015-04-27 15:25:00,46.89,46.91,46.86,46.89,25200.0,43.4991,43.5176,43.4712,43.4991,25200.0
2015-04-27 15:30:00,46.88,46.89,46.77,46.77,52000.0,43.4898,43.4991,43.3877,43.3877,52000.0
2015-04-27 15:35:00,46.78,46.82,46.75,46.81,42800.0,43.397,43.4341,43.3692,43.4249,42800.0
2015-04-27 15:40:00,46.81,46.83,46.79,46.82,44600.0,43.4249,43.4434,43.4063,43.4341,44600.0
2015-04-27 15:45:00,46.81,46.85,46.73,46.85,91200.0,43.4249,43.462,43.3506,43.462,91200.0
2015-04-27 15:50:00,46.84,46.85,46.81,46.82,89600.0,43.4527,43.462,43.4249,43.4341,89600.0
2015-04-27 15:55:00,46.82,46.86,46.8,46.83,233400.0,43.4341,43.4712,43.4156,43.4434,233400.0
2015-04-28 09:30:00,46.72,46.8,46.53,46.8,53200.0,43.3414,43.4156,43.1651,43.4156,53200.0
2015-04-28 09:35:00,46.8,46.82,46.7,46.7,38600.0,43.4156,43.4341,43.3228,43.3228,38600.0
2015-04-28 09:40:00,46.7,46.72,46.62,46.62,34500.0,43.3228,43.3414,43.2486,43.2486,34500.0
2015-04-28 09:45:00,46.62,46.65,46.42,46.46,31400.0,43.2486,43.2764,43.0631,43.1002,31400.0
2015-04-28 09:50:00,46.45,46.66,46.4,46.64,42300.0,43.0909,43.2857,43.0445,43.2672,42300.0
2015-04-28 09:55:00,46.64,46.64,46.4,46.43,36600.0,43.2672,43.2672,43.0445,43.0723,36600.0
2015-04-28 10:00:00,46.42,46.43,46.14,46.18,64300.0,43.0631,43.0723,42.8033,42.8404,64300.0
2015-04-28 10:05:00,46.16,46.23,46.02,46.04,67000.0,42.8219,42.8868,42.692,42.7105,67000.0
2015-04-28 10:10:00,46.02,46.02,45.91,45.93,60100.0,42.692,42.692,42.5899,42.6085,60100.0
2015-04-28 10:15:00,45.92,46.05,45.92,46.04,11400.0,42.5992,42.7198,42.5992,42.7105,11400.0
2015-04-28 10:20:00,46.05,46.22,46.05,46.22,29400.0,42.7198,42.8775,42.7198,42.8775,29400.0
2015-04-28 10:25:00,46.21,46.34,46.21,46.3,35300.0,42.8682,42.9888,42.8682,42.9517,35300.0
2015-04-28 10:30:00,46.27,46.3,46.19,46.21,55600.0,42.9239,42.9517,42.8497,42.8682,55600.0
2015-04-28 10:35:00,46.2,46.22,46.16,46.16,44800.0,42.859,42.8775,42.8219,42.8219,44800.0
2015-04-28 10:40:00,46.14,46.23,46.13,46.2,54300.0,42.8033,42.8868,42.794,42.859,54300.0
2015-04-28 10:45:00,46.19,46.2,46.12,46.14,77900.0,42.8497,42.859,42.7848,42.8033,77900.0
2015-04-28 10:50:00,46.13,46.29,46.13,46.21,46900.0,42.794,42.9425,42.794,42.8682,46900.0
2015-04-28 10:55:00,46.21,46.4,46.19,46.3,41600.0,42.8682,43.0445,42.8497,42.9517,41600.0
2015-04-28 11:00:00,46.3,46.31,46.26,46.27,54300.0,42.9517,42.961,42.9146,42.9239,54300.0
2015-04-28 11:05:00,46.28,46.43,46.27,46.41,53500.0,42.9332,43.0723,42.9239,43.0538,53500.0
2015-04-28 11:10:00,46.41,46.46,46.34,46.43,35900.0,43.0538,43.1002,42.9888,43.0723,35900.0
2015-04-28 11:15:00,46.43,46.43,46.33,46.38,28400.0,43.0723,43.0723,42.9796,43.026,28400.0
2015-04-28 11:20:00,46.39,46.39,46.28,46.31,32300.0,43.0352,43.0352,42.9332,42.961,32300.0
2015-04-28 11:25:00,46.3,46.37,46.29,46.3,17300.0,42.9517,43.0167,42.9425,42.9517,17300.0
2015-04-28 11:30:00,46.3,46.36,46.26,46.33,18400.0,42.9517,43.0074,42.9146,42.9796,18400.0
2015-04-28 11:35:00,46.32,46.4,46.31,46.36,14700.0,42.9703,43.0445,42.961,43.0074,14700.0
2015-04-28 11:40:00,46.35,46.36,46.24,46.24,14200.0,42.9981,43.0074,42.8961,42.8961,14200.0
2015-04-28 11:45:00,46.25,46.29,46.23,46.24,31000.0,42.9054,42.9425,42.8868,42.8961,31000.0
2015-04-28 11:50:00,46.24,46.25,46.22,46.23,44000.0,42.8961,42.9054,42.8775,42.8868,44000.0
2015-04-28 11:55:00,46.23,46.3,46.19,46.27,47200.0,42.8868,42.9517,42.8497,42.9239,47200.0
2015-04-28 12:00:00,46.28,46.34,46.27,46.29,43700.0,42.9332,42.9888,42.9239,42.9425,43700.0
2015-04-28 12:05:00,46.31,46.34,46.29,46.33,16600.0,42.961,42.9888,42.9425,42.9796,16600.0
2015-04-28 12:10:00,46.32,46.33,46.27,46.28,44200.0,42.9703,42.9796,42.9239,42.9332,44200.0
2015-04-28 12:15:00,46.29,46.3,46.25,46.26,9500.0,42.9425,42.9517,42.9054,42.9146,9500.0
2015-04-28 12:20:00,46.26,46.27,46.17,46.18,47300.0,42.9146,42.9239,42.8311,42.8404,47300.0
2015-04-28 12:25:00,46.18,46.3,46.18,46.3,16200.0,42.8404,42.9517,42.8404,42.9517,16200.0
2015-04-28 12:30:00,46.31,46.34,46.29,46.3,21900.0,42.961,42.9888,42.9425,42.9517,21900.0
2015-04-28 12:35:00,46.3,46.31,46.22,46.22,11700.0,42.9517,42.961,42.8775,42.8775,11700.0
2015-04-28 12:40:00,46.23,46.24,46.2,46.2,19500.0,42.8868,42.8961,42.859,42.859,19500.0
2015-04-28 12:45:00,46.21,46.22,46.18,46.21,17100.0,42.8682,42.8775,42.8404,42.8682,17100.0
2015-04-28 12:50:00,46.22,46.28,46.2,46.27,27500.0,42.8775,42.9332,42.859,42.9239,27500.0
2015-04-28 12:55:00,46.27,46.3,46.18,46.19,33000.0,42.9239,42.9517,42.8404,42.8497,33000.0
2015-04-28 13:00:00,46.2,46.21,46.13,46.21,34900.0,42.859,42.8682,42.794,42.8682,34900.0
2015-04-28 13:05:00,46.21,46.21,46.13,46.16,17400.0,42.8682,42.8682,42.794,42.8219,17400.0
2015-04-28 13:10:00,46.16,46.21,46.16,46.2,7900.0,42.8219,42.8682,42.8219,42.859,7900.0
2015-04-28 13:15:00,46.21,46.23,46.15,46.16,16100.0,42.8682,42.8868,42.8126,42.8219,16100.0
2015-04-28 13:20:00,46.16,46.19,46.07,46.09,41400.0,42.8219,42.8497,42.7384,42.7569,41400.0
2015-04-28 13:25:00,46.1,46.11,45.98,46.0,38200.0,42.7662,42.7755,42.6549,42.6734,38200.0
2015-04-28 13:30:00,46.0,46.01,45.94,45.98,52000.0,42.6734,42.6827,42.6178,42.6549,52000.0
2015-04-28 13:35:00,45.98,46.0,45.94,46.0,20500.0,42.6549,42.6734,42.6178,42.6734,20500.0
2015-04-28 13:40:00,46.0,46.0,45.92,45.99,23500.0,42.6734,42.6734,42.5992,42.6642,23500.0
2015-04-28 13:45:00,46.0,46.03,45.91,45.94,50700.0,42.6734,42.7013,42.5899,42.6178,50700.0
2015-04-28 13:50:00,45.94,45.97,45.93,45.93,44500.0,42.6178,42.6456,42.6085,42.6085,44500.0
2015-04-28 13:55:00,45.93,45.95,45.78,45.81,73300.0,42.6085,42.627,42.4693,42.4972,73300.0
2015-04-28 14:00:00,45.82,45.83,45.75,45.77,30900.0,42.5065,42.5157,42.4415,42.4601,30900.0
2015-04-28 14:05:00,45.78,45.78,45.74,45.78,36100.0,42.4693,42.4693,42.4322,42.4693,36100.0
2015-04-28 14:10:00,45.77,45.87,45.77,45.83,80100.0,42.4601,42.5528,42.4601,42.5157,80100.0
2015-04-28 14:15:00,45.83,45.88,45.83,45.88,28100.0,42.5157,42.5621,42.5157,42.5621,28100.0
2015-04-28 14:20:00,45.88,45.93,45.83,45.89,56700.0,42.5621,42.6085,42.5157,42.5714,56700.0
2015-04-28 14:25:00,45.89,45.9,45.85,45.86,36000.0,42.5714,42.5807,42.5343,42.5436,36000.0
2015-04-28 14:30:00,45.86,45.98,45.86,45.98,26200.0,42.5436,42.6549,42.5436,42.6549,26200.0
2015-04-28 14:35:00,45.98,46.01,45.96,46.0,38500.0,42.6549,42.6827,42.6363,42.6734,38500.0
2015-04-28 14:40:00,45.99,46.0,45.94,45.97,78400.0,42.6642,42.6734,42.6178,42.6456,78400.0
2015-04-28 14:45:00,45.97,45.97,45.92,45.92,33100.0,42.6456,42.6456,42.5992,42.5992,33100.0
2015-04-28 14:50:00,45.92,45.95,45.89,45.94,67300.0,42.5992,42.627,42.5714,42.6178,67300.0
2015-04-28 14:55:00,45.94,45.98,45.94,45.95,29800.0,42.6178,42.6549,42.6178,42.627,29800.0
2015-04-28 15:00:00,45.96,46.0,45.95,45.98,32100.0,42.6363,42.6734,42.627,42.6549,32100.0
2015-04-28 15:05:00,45.98,46.01,45.98,46.0,18800.0,42.6549,42.6827,42.6549,42.6734,18800.0
2015-04-28 15:10:00,46.0,46.02,45.99,46.0,40200.0,42.6734,42.692,42.6642,42.6734,40200.0
2015-04-28 15:15:00,46.0,46.01,45.98,45.99,41100.0,42.6734,42.6827,42.6549,42.6642,41100.0
2015-04-28 15:20:00,45.98,46.01,45.97,45.97,53600.0,42.6549,42.6827,42.6456,42.6456,53600.0
2015-04-28 15:25:00,45.97,45.97,45.88,45.88,50100.0,42.6456,42.6456,42.5621,42.5621,50100.0
2015-04-28 15:30:00,45.88,45.88,45.8,45.8,91000.0,42.5621,42.5621,42.4879,42.4879,91000.0
2015-04-28 15:35:00,45.8,45.85,45.8,45.8,110500.0,42.4879,42.5343,42.4879,42.4879,110500.0
2015-04-28 15:40:00,45.81,45.81,45.68,45.69,103600.0,42.4972,42.4972,42.3766,42.3859,103600.0
2015-04-28 15:45:00,45.69,45.75,45.64,45.66,199300.0,42.3859,42.4415,42.3395,42.358,199300.0
2015-04-28 15:50:00,45.66,45.71,45.65,45.69,217800.0,42.358,42.4044,42.3487,42.3859,217800.0
2015-04-28 15:55:00,45.68,45.73,45.66,45.73,249900.0,42.3766,42.423,42.358,42.423,249900.0
2015-04-29 09:30:00,45.5,45.66,45.36,45.61,58800.0,42.2096,42.358,42.0797,42.3116,58800.0
2015-04-29 09:35:00,45.63,45.72,45.55,45.67,40400.0,42.3302,42.4137,42.256,42.3673,40400.0
2015-04-29 09:40:00,45.67,45.8,45.61,45.78,58800.0,42.3673,42.4879,42.3116,42.4693,58800.0
2015-04-29 09:45:00,45.78,45.93,45.75,45.91,43800.0,42.4693,42.6085,42.4415,42.5899,43800.0
2015-04-29 09:50:00,45.91,45.94,45.78,45.78,38200.0,42.5899,42.6178,42.4693,42.4693,38200.0
2015-04-29 09:55:00,45.78,45.8,45.7,45.74,59700.0,42.4693,42.4879,42.3951,42.4322,59700.0
2015-04-29 10:00:00,45.75,45.76,45.62,45.63,55800.0,42.4415,42.4508,42.3209,42.3302,55800.0
2015-04-29 10:05:00,45.64,45.65,45.51,45.63,58400.0,42.3395,42.3487,42.2189,42.3302,58400.0
2015-04-29 10:10:00,45.61,45.69,45.56,45.68,43500.0,42.3116,42.3859,42.2653,42.3766,43500.0
2015-04-29 10:15:00,45.67,45.67,45.55,45.55,42500.0,42.3673,42.3673,42.256,42.256,42500.0
2015-04-29 10:20:00,45.56,45.6,45.46,45.48,60000.0,42.2653,42.3024,42.1725,42.191,60000.0
2015-04-29 10:25:00,45.48,45.48,45.35,45.38,78300.0,42.191,42.191,42.0704,42.0983,78300.0
2015-04-29 10:30:00,45.38,45.45,45.34,45.44,81100.0,42.0983,42.1632,42.0612,42.1539,81100.0
2015-04-29 10:35:00,45.44,45.57,45.42,45.57,19600.0,42.1539,42.2745,42.1354,42.2745,19600.0
2015-04-29 10:40:00,45.57,45.63,45.56,45.63,28700.0,42.2745,42.3302,42.2653,42.3302,28700.0
2015-04-29 10:45:00,45.64,45.71,45.63,45.71,21500.0,42.3395,42.4044,42.3302,42.4044,21500.0
2015-04-29 10:50:00,45.72,45.72,45.58,45.59,24500.0,42.4137,42.4137,42.2838,42.2931,24500.0
2015-04-29 10:55:00,45.59,45.65,45.55,45.63,19700.0,42.2931,42.3487,42.256,42.3302,19700.0
2015-04-29 11:00:00,45.63,45.75,45.58,45.68,21600.0,42.3302,42.4415,42.2838,42.3766,21600.0
2015-04-29 11:05:00,45.68,45.69,45.62,45.69,18700.0,42.3766,42.3859,42.3209,42.3859,18700.0
2015-04-29 11:10:00,45.67,45.7,45.64,45.66,28000.0,42.3673,42.3951,42.3395,42.358,28000.0
2015-04-29 11:15:00,45.67,45.67,45.49,45.49,58200.0,42.3673,42.3673,42.2003,42.2003,58200.0
2015-04-29 11:20:00,45.49,45.59,45.48,45.55,21500.0,42.2003,42.2931,42.191,42.256,21500.0
2015-04-29 11:25:00,45.55,45.56,45.49,45.49,26300.0,42.256,42.2653,42.2003,42.2003,26300.0
2015-04-29 11:30:00,45.5,45.51,45.42,45.47,17300.0,42.2096,42.2189,42.1354,42.1818,17300.0
2015-04-29 11:35:00,45.47,45.52,45.46,45.51,29900.0,42.1818,42.2281,42.1725,42.2189,29900.0
2015-04-29 11:40:00,45.51,45.55,45.5,45.53,18100.0,42.2189,42.256,42.2096,42.2374,18100.0
2015-04-29 11:45:00,45.52,45.55,45.5,45.54,24100.0,42.2281,42.256,42.2096,42.2467,24100.0
2015-04-29 11:50:00,45.54,45.61,45.54,45.55,21100.0,42.2467,42.3116,42.2467,42.256,21100.0
2015-04-29 11:55:00,45.55,45.58,45.53,45.54,14600.0,42.256,42.2838,42.2374,42.2467,14600.0
2015-04-29 12:00:00,45.53,45.56,45.46,45.46,22400.0,42.2374,42.2653,42.1725,42.1725,22400.0
2015-04-29 12:05:00,45.46,45.47,45.41,45.42,18800.0,42.1725,42.1818,42.1261,42.1354,18800.0
2015-04-29 12:10:00,45.42,45.43,45.37,45.41,34100.0,42.1354,42.1447,42.089,42.1261,34100.0
2015-04-29 12:15:00,45.41,45.42,45.34,45.35,19700.0,42.1261,42.1354,42.0612,42.0704,19700.0
2015-04-29 12:20:00,45.33,45.35,45.28,45.29,27200.0,42.0519,42.0704,42.0055,42.0148,27200.0
2015-04-29 12:25:00,45.27,45.27,45.18,45.2,35700.0,41.9962,41.9962,41.9127,41.9313,35700.0
2015-04-29 12:30:00,45.19,45.2,45.1,45.16,52100.0,41.922,41.9313,41.8385,41.8942,52100.0
2015-04-29 12:35:00,45.15,45.26,45.15,45.23,18100.0,41.8849,41.9869,41.8849,41.9591,18100.0
2015-04-29 12:40:00,45.22,45.25,45.16,45.25,12500.0,41.9498,41.9777,41.8942,41.9777,12500.0
2015-04-29 12:45:00,45.24,45.31,45.24,45.31,12400.0,41.9684,42.0333,41.9684,42.0333,12400.0
2015-04-29 12:50:00,45.31,45.33,45.28,45.3,16800.0,42.0333,42.0519,42.0055,42.0241,16800.0
2015-04-29 12:55:00,45.3,45.31,45.25,45.25,33700.0,42.0241,42.0333,41.9777,41.9777,33700.0
2015-04-29 13:00:00,45.25,45.3,45.24,45.25,26200.0,41.9777,42.0241,41.9684,41.9777,26200.0
2015-04-29 13:05:00,45.25,45.25,45.18,45.2,19600.0,41.9777,41.9777,41.9127,41.9313,19600.0
2015-04-29 13:10:00,45.2,45.23,45.14,45.22,39100.0,41.9313,41.9591,41.8756,41.9498,39100.0
2015-04-29 13:15:00,45.23,45.24,45.1,45.15,112800.0,41.9591,41.9684,41.8385,41.8849,112800.0
2015-04-29 13:20:00,45.15,45.26,45.11,45.18,93200.0,41.8849,41.9869,41.8478,41.9127,93200.0
2015-04-29 13:25:00,45.18,45.32,45.18,45.31,48900.0,41.9127,42.0426,41.9127,42.0333,48900.0
2015-04-29 13:30:00,45.32,45.33,45.31,45.33,12700.0,42.0426,42.0519,42.0333,42.0519,12700.0
2015-04-29 13:35:00,45.33,45.47,45.32,45.46,30500.0,42.0519,42.1818,42.0426,42.1725,30500.0
2015-04-29 13:40:00,45.47,45.49,45.37,45.49,20500.0,42.1818,42.2003,42.089,42.2003,20500.0
2015-04-29 13:45:00,45.48,45.49,45.43,45.47,13200.0,42.191,42.2003,42.1447,42.1818,13200.0
2015-04-29 13:50:00,45.47,45.53,45.44,45.53,13400.0,42.1818,42.2374,42.1539,42.2374,13400.0
2015-04-29 13:55:00,45.52,45.53,45.37,45.4,28100.0,42.2281,42.2374,42.089,42.1168,28100.0
2015-04-29 14:00:00,45.42,45.42,45.3,45.4,58900.0,42.1354,42.1354,42.0241,42.1168,58900.0
2015-04-29 14:05:00,45.38,45.46,45.33,45.35,30500.0,42.0983,42.1725,42.0519,42.0704,30500.0
2015-04-29 14:10:00,45.36,45.42,45.22,45.28,52500.0,42.0797,42.1354,41.9498,42.0055,52500.0
2015-04-29 14:15:00,45.3,45.45,45.28,45.43,18700.0,42.0241,42.1632,42.0055,42.1447,18700.0
2015-04-29 14:20:00,45.43,45.55,45.42,45.53,13200.0,42.1447,42.256,42.1354,42.2374,13200.0
2015-04-29 14:25:00,45.53,45.55,45.43,45.5,19700.0,42.2374,42.256,42.1447,42.2096,19700.0
2015-04-29 14:30:00,45.51,45.54,45.45,45.54,22900.0,42.2189,42.2467,42.1632,42.2467,22900.0
2015-04-29 14:35:00,45.53,45.53,45.47,45.5,30500.0,42.2374,42.2374,42.1818,42.2096,30500.0
2015-04-29 14:40:00,45.5,45.51,45.45,45.5,31200.0,42.2096,42.2189,42.1632,42.2096,31200.0
2015-04-29 14:45:00,45.49,45.49,45.43,45.45,18200.0,42.2003,42.2003,42.1447,42.1632,18200.0
2015-04-29 14:50:00,45.45,45.47,45.37,45.42,18200.0,42.1632,42.1818,42.089,42.1354,18200.0
2015-04-29 14:55:00,45.42,45.46,45.41,45.45,9800.0,42.1354,42.1725,42.1261,42.1632,9800.0
2015-04-29 15:00:00,45.45,45.48,45.38,45.38,25900.0,42.1632,42.191,42.0983,42.0983,25900.0
2015-04-29 15:05:00,45.38,45.39,45.33,45.34,21600.0,42.0983,42.1075,42.0519,42.0612,21600.0
2015-04-29 15:10:00,45.33,45.36,45.31,45.34,27300.0,42.0519,42.0797,42.0333,42.0612,27300.0
2015-04-29 15:15:00,45.34,45.35,45.26,45.3,51400.0,42.0612,42.0704,41.9869,42.0241,51400.0
2015-04-29 15:20:00,45.3,45.34,45.28,45.3,58400.0,42.0241,42.0612,42.0055,42.0241,58400.0
2015-04-29 15:25:00,45.3,45.33,45.28,45.29,31300.0,42.0241,42.0519,42.0055,42.0148,31300.0
2015-04-29 15:30:00,45.3,45.32,45.25,45.3,121400.0,42.0241,42.0426,41.9777,42.0241,121400.0
2015-04-29 15:35:00,45.3,45.33,45.26,45.27,86800.0,42.0241,42.0519,41.9869,41.9962,86800.0
2015-04-29 15:40:00,45.27,45.34,45.23,45.24,119600.0,41.9962,42.0612,41.9591,41.9684,119600.0
2015-04-29 15:45:00,45.25,45.32,45.21,45.31,168100.0,41.9777,42.0426,41.9406,42.0333,168100.0
2015-04-29 15:50:00,45.3,45.35,45.27,45.32,160700.0,42.0241,42.0704,41.9962,42.0426,160700.0
2015-04-29 15:55:00,45.31,45.34,45.22,45.23,310500.0,42.0333,42.0612,41.9498,41.9591,310500.0
2015-04-30 09:30:00,45.08,45.19,44.82,45.12,67600.0,41.82,41.922,41.5788,41.8571,67600.0
2015-04-30 09:35:00,45.15,45.4,45.13,45.38,47500.0,41.8849,42.1168,41.8663,42.0983,47500.0
2015-04-30 09:40:00,45.38,45.43,45.32,45.35,17200.0,42.0983,42.1447,42.0426,42.0704,17200.0
2015-04-30 09:45:00,45.35,45.37,45.17,45.17,46600.0,42.0704,42.089,41.9035,41.9035,46600.0
2015-04-30 09:50:00,45.16,45.16,45.0,45.05,16300.0,41.8942,41.8942,41.7458,41.7921,16300.0
2015-04-30 09:55:00,45.09,45.13,45.02,45.06,14300.0,41.8292,41.8663,41.7643,41.8014,14300.0
2015-04-30 10:00:00,45.05,45.1,44.88,44.95,49000.0,41.7921,41.8385,41.6344,41.6994,49000.0
2015-04-30 10:05:00,44.94,45.02,44.93,44.93,38200.0,41.6901,41.7643,41.6808,41.6808,38200.0
2015-04-30 10:10:00,44.93,45.02,44.91,44.92,28600.0,41.6808,41.7643,41.6623,41.6715,28600.0
2015-04-30 10:15:00,44.93,44.93,44.83,44.85,27000.0,41.6808,41.6808,41.588,41.6066,27000.0
2015-04-30 10:20:00,44.85,44.9,44.75,44.76,138300.0,41.6066,41.653,41.5138,41.5231,138300.0
2015-04-30 10:25:00,44.77,44.89,44.76,44.87,53600.0,41.5324,41.6437,41.5231,41.6252,53600.0
2015-04-30 10:30:00,44.89,45.01,44.86,44.99,156200.0,41.6437,41.755,41.6159,41.7365,156200.0
2015-04-30 10:35:00,44.99,45.06,44.97,45.01,28300.0,41.7365,41.8014,41.7179,41.755,28300.0
2015-04-30 10:40:00,45.0,45.11,44.98,45.07,20200.0,41.7458,41.8478,41.7272,41.8107,20200.0
2015-04-30 10:45:00,45.07,45.18,45.07,45.17,24400.0,41.8107,41.9127,41.8107,41.9035,24400.0
2015-04-30 10:50:00,45.16,45.21,45.12,45.16,60500.0,41.8942,41.9406,41.8571,41.8942,60500.0
2015-04-30 10:55:00,45.16,45.29,45.14,45.27,21200.0,41.8942,42.0148,41.8756,41.9962,21200.0
2015-04-30 11:00:00,45.27,45.31,45.26,45.3,29600.0,41.9962,42.0333,41.9869,42.0241,29600.0
2015-04-30 11:05:00,45.31,45.41,45.29,45.38,26400.0,42.0333,42.1261,42.0148,42.0983,26400.0
2015-04-30 11:10:00,45.39,45.45,45.37,45.37,19600.0,42.1075,42.1632,42.089,42.089,19600.0
2015-04-30 11:15:00,45.38,45.39,45.34,45.34,22500.0,42.0983,42.1075,42.0612,42.0612,22500.0
2015-04-30 11:20:00,45.34,45.35,45.21,45.22,42200.0,42.0612,42.0704,41.9406,41.9498,42200.0
2015-04-30 11:25:00,45.22,45.25,45.2,45.2,32700.0,41.9498,41.9777,41.9313,41.9313,32700.0
2015-04-30 11:30:00,45.2,45.27,45.19,45.23,46400.0,41.9313,41.9962,41.922,41.9591,46400.0
2015-04-30 11:35:00,45.24,45.25,45.17,45.23,72000.0,41.9684,41.9777,41.9035,41.9591,72000.0
2015-04-30 11:40:00,45.23,45.23,45.17,45.22,23300.0,41.9591,41.9591,41.9035,41.9498,23300.0
2015-04-30 11:45:00,45.23,45.29,45.21,45.23,28100.0,41.9591,42.0148,41.9406,41.9591,28100.0
2015-04-30 11:50:00,45.22,45.3,45.21,45.25,24700.0,41.9498,42.0241,41.9406,41.9777,24700.0
2015-04-30 11:55:00,45.27,45.31,45.23,45.24,31800.0,41.9962,42.0333,41.9591,41.9684,31800.0
2015-04-30 12:00:00,45.23,45.24,45.14,45.15,15200.0,41.9591,41.9684,41.8756,41.8849,15200.0
2015-04-30 12:05:00,45.15,45.15,45.04,45.06,26000.0,41.8849,41.8849,41.7829,41.8014,26000.0
2015-04-30 12:10:00,45.05,45.06,44.95,44.96,49500.0,41.7921,41.8014,41.6994,41.7086,49500.0
2015-04-30 12:15:00,44.96,45.01,44.96,45.0,28900.0,41.7086,41.755,41.7086,41.7458,28900.0
2015-04-30 12:20:00,45.01,45.03,44.94,44.97,24800.0,41.755,41.7736,41.6901,41.7179,24800.0
2015-04-30 12:25:00,44.97,44.98,44.91,44.94,16800.0,41.7179,41.7272,41.6623,41.6901,16800.0
2015-04-30 12:30:00,44.94,44.95,44.88,44.94,15600.0,41.6901,41.6994,41.6344,41.6901,15600.0
2015-04-30 12:35:00,44.94,44.94,44.88,44.9,14300.0,41.6901,41.6901,41.6344,41.653,14300.0
2015-04-30 12:40:00,44.91,44.94,44.87,44.88,12200.0,41.6623,41.6901,41.6252,41.6344,12200.0
2015-04-30 12:45:00,44.87,44.87,44.77,44.79,16700.0,41.6252,41.6252,41.5324,41.5509,16700.0
2015-04-30 12:50:00,44.8,44.83,44.78,44.78,12000.0,41.5602,41.588,41.5417,41.5417,12000.0
2015-04-30 12:55:00,44.77,44.79,44.72,44.79,11000.0,41.5324,41.5509,41.486,41.5509,11000.0
2015-04-30 13:00:00,44.79,44.83,44.78,44.83,11400.0,41.5509,41.588,41.5417,41.588,11400.0
2015-04-30 13:05:00,44.84,44.84,44.77,44.83,13200.0,41.5973,41.5973,41.5324,41.588,13200.0
2015-04-30 13:10:00,44.83,44.86,44.81,44.83,7700.0,41.588,41.6159,41.5695,41.588,7700.0
2015-04-30 13:15:00,44.84,44.84,44.8,44.83,11200.0,41.5973,41.5973,41.5602,41.588,11200.0
2015-04-30 13:20:00,44.83,44.83,44.76,44.78,14100.0,41.588,41.588,41.5231,41.5417,14100.0
2015-04-30 13:25:00,44.78,44.81,44.76,44.79,6400.0,41.5417,41.5695,41.5231,41.5509,6400.0
2015-04-30 13:30:00,44.78,44.85,44.78,44.85,6200.0,41.5417,41.6066,41.5417,41.6066,6200.0
2015-04-30 13:35:00,44.84,44.85,44.82,44.83,5800.0,41.5973,41.6066,41.5788,41.588,5800.0
2015-04-30 13:40:00,44.84,44.86,44.83,44.83,14400.0,41.5973,41.6159,41.588,41.588,14400.0
2015-04-30 13:45:00,44.84,44.84,44.76,44.76,13300.0,41.5973,41.5973,41.5231,41.5231,13300.0
2015-04-30 13:50:00,44.75,44.76,44.73,44.74,5300.0,41.5138,41.5231,41.4953,41.5046,5300.0
2015-04-30 13:55:00,44.74,44.76,44.7,44.7,15000.0,41.5046,41.5231,41.4674,41.4674,15000.0
2015-04-30 14:00:00,44.71,44.73,44.63,44.65,46600.0,41.4767,41.4953,41.4025,41.4211,46600.0
2015-04-30 14:05:00,44.65,44.68,44.64,44.66,20100.0,41.4211,41.4489,41.4118,41.4303,20100.0
2015-04-30 14:10:00,44.66,44.72,44.65,44.66,32000.0,41.4303,41.486,41.4211,41.4303,32000.0
2015-04-30 14:15:00,44.66,44.68,44.64,44.66,50300.0,41.4303,41.4489,41.4118,41.4303,50300.0
2015-04-30 14:20:00,44.66,44.69,44.55,44.56,32900.0,41.4303,41.4582,41.3283,41.3376,32900.0
2015-04-30 14:25:00,44.57,44.63,44.56,44.56,23700.0,41.3468,41.4025,41.3376,41.3376,23700.0
2015-04-30 14:30:00,44.57,44.6,44.53,44.6,31200.0,41.3468,41.3747,41.3097,41.3747,31200.0
2015-04-30 14:35:00,44.59,44.7,44.58,44.69,36200.0,41.3654,41.4674,41.3561,41.4582,36200.0
2015-04-30 14:40:00,44.69,44.71,44.66,44.68,37500.0,41.4582,41.4767,41.4303,41.4489,37500.0
2015-04-30 14:45:00,44.68,44.7,44.66,44.68,21800.0,41.4489,41.4674,41.4303,41.4489,21800.0
2015-04-30 14:50:00,44.68,44.71,44.66,44.69,18800.0,41.4489,41.4767,41.4303,41.4582,18800.0
2015-04-30 14:55:00,44.69,44.69,44.62,44.63,24700.0,41.4582,41.4582,41.3932,41.4025,24700.0
2015-04-30 15:00:00,44.63,44.65,44.42,44.49,100200.0,41.4025,41.4211,41.2077,41.2726,100200.0
2015-04-30 15:05:00,44.49,44.5,44.45,44.46,46600.0,41.2726,41.2819,41.2355,41.2448,46600.0
2015-04-30 15:10:00,44.46,44.46,44.34,44.46,103400.0,41.2448,41.2448,41.1335,41.2448,103400.0
2015-04-30 15:15:00,44.46,44.52,44.46,44.49,68500.0,41.2448,41.3005,41.2448,41.2726,68500.0
2015-04-30 15:20:00,44.5,44.52,44.46,44.48,65800.0,41.2819,41.3005,41.2448,41.2634,65800.0
2015-04-30 15:25:00,44.48,44.48,44.31,44.42,81600.0,41.2634,41.2634,41.1056,41.2077,81600.0
2015-04-30 15:30:00,44.42,44.47,44.37,44.45,123200.0,41.2077,41.2541,41.1613,41.2355,123200.0
2015-04-30 15:35:00,44.45,44.48,44.41,44.46,126500.0,41.2355,41.2634,41.1984,41.2448,126500.0
2015-04-30 15:40:00,44.47,44.47,44.4,44.43,89800.0,41.2541,41.2541,41.1891,41.217,89800.0
2015-04-30 15:45:00,44.43,44.49,44.4,44.43,240700.0,41.217,41.2726,41.1891,41.217,240700.0
2015-04-30 15:50:00,44.41,44.46,44.37,44.38,154300.0,41.1984,41.2448,41.1613,41.1706,154300.0
2015-04-30 15:55:00,44.38,44.43,44.33,44.42,553500.0,41.1706,41.217,41.1242,41.2077,553500.0
2015-05-01 09:30:00,44.73,44.91,44.69,44.74,55900.0,41.4953,41.6623,41.4582,41.5046,55900.0
2015-05-01 09:35:00,44.74,44.75,44.64,44.67,59600.0,41.5046,41.5138,41.4118,41.4396,59600.0
2015-05-01 09:40:00,44.68,44.75,44.62,44.74,69400.0,41.4489,41.5138,41.3932,41.5046,69400.0
2015-05-01 09:45:00,44.74,44.76,44.7,44.73,113100.0,41.5046,41.5231,41.4674,41.4953,113100.0
2015-05-01 09:50:00,44.73,44.75,44.63,44.68,65600.0,41.4953,41.5138,41.4025,41.4489,65600.0
2015-05-01 09:55:00,44.69,44.74,44.66,44.71,41500.0,41.4582,41.5046,41.4303,41.4767,41500.0
2015-05-01 10:00:00,44.72,44.76,44.68,44.7,56800.0,41.486,41.5231,41.4489,41.4674,56800.0
2015-05-01 10:05:00,44.7,44.7,44.62,44.68,24100.0,41.4674,41.4674,41.3932,41.4489,24100.0
2015-05-01 10:10:00,44.68,44.72,44.67,44.68,48000.0,41.4489,41.486,41.4396,41.4489,48000.0
2015-05-01 10:15:00,44.68,44.69,44.64,44.68,76700.0,41.4489,41.4582,41.4118,41.4489,76700.0
2015-05-01 10:20:00,44.68,44.74,44.68,44.72,54200.0,41.4489,41.5046,41.4489,41.486,54200.0
2015-05-01 10:25:00,44.71,44.73,44.59,44.6,105400.0,41.4767,41.4953,41.3654,41.3747,105400.0
2015-05-01 10:30:00,44.59,44.72,44.58,44.7,32400.0,41.3654,41.486,41.3561,41.4674,32400.0
2015-05-01 10:35:00,44.7,44.71,44.65,44.66,37700.0,41.4674,41.4767,41.4211,41.4303,37700.0
2015-05-01 10:40:00,44.65,44.67,44.61,44.63,30900.0,41.4211,41.4396,41.384,41.4025,30900.0
2015-05-01 10:45:00,44.64,44.69,44.64,44.67,22500.0,41.4118,41.4582,41.4118,41.4396,22500.0
2015-05-01 10:50:00,44.67,44.69,44.65,44.66,52900.0,41.4396,41.4582,41.4211,41.4303,52900.0
2015-05-01 10:55:00,44.68,44.7,44.66,44.7,40300.0,41.4489,41.4674,41.4303,41.4674,40300.0
2015-05-01 11:00:00,44.7,44.72,44.68,44.7,68500.0,41.4674,41.486,41.4489,41.4674,68500.0
2015-05-01 11:05:00,44.7,44.72,44.67,44.71,31400.0,41.4674,41.486,41.4396,41.4767,31400.0
2015-05-01 11:10:00,44.71,44.71,44.69,44.7,44800.0,41.4767,41.4767,41.4582,41.4674,44800.0
2015-05-01 11:15:00,44.71,44.71,44.69,44.7,22800.0,41.4767,41.4767,41.4582,41.4674,22800.0
2015-05-01 11:20:00,44.7,44.7,44.58,44.58,54400.0,41.4674,41.4674,41.3561,41.3561,54400.0
2015-05-01 11:25:00,44.59,44.66,44.59,44.65,11200.0,41.3654,41.4303,41.3654,41.4211,11200.0
2015-05-01 11:30:00,44.64,44.66,44.57,44.59,43300.0,41.4118,41.4303,41.3468,41.3654,43300.0
2015-05-01 11:35:00,44.59,44.64,44.58,44.63,79300.0,41.3654,41.4118,41.3561,41.4025,79300.0
2015-05-01 11:40:00,44.63,44.63,44.57,44.59,30100.0,41.4025,41.4025,41.3468,41.3654,30100.0
2015-05-01 11:45:00,44.6,44.6,44.46,44.47,31600.0,41.3747,41.3747,41.2448,41.2541,31600.0
2015-05-01 11:50:00,44.46,44.54,44.45,44.54,14400.0,41.2448,41.319,41.2355,41.319,14400.0
2015-05-01 11:55:00,44.54,44.6,44.53,44.55,27900.0,41.319,41.3747,41.3097,41.3283,27900.0
2015-05-01 12:00:00,44.54,44.54,44.42,44.46,62900.0,41.319,41.319,41.2077,41.2448,62900.0
2015-05-01 12:05:00,44.45,44.46,44.42,44.43,54400.0,41.2355,41.2448,41.2077,41.217,54400.0
2015-05-01 12:10:00,44.42,44.52,44.39,44.52,26600.0,41.2077,41.3005,41.1799,41.3005,26600.0
2015-05-01 12:15:00,44.52,44.57,44.49,44.57,23200.0,41.3005,41.3468,41.2726,41.3468,23200.0
2015-05-01 12:20:00,44.57,44.58,44.51,44.56,36900.0,41.3468,41.3561,41.2912,41.3376,36900.0
2015-05-01 12:25:00,44.56,44.58,44.48,44.58,232400.0,41.3376,41.3561,41.2634,41.3561,232400.0
2015-05-01 12:30:00,44.57,44.62,44.55,44.61,257900.0,41.3468,41.3932,41.3283,41.384,257900.0
2015-05-01 12:35:00,44.61,44.61,44.55,44.57,33000.0,41.384,41.384,41.3283,41.3468,33000.0
2015-05-01 12:40:00,44.58,44.58,44.49,44.56,45500.0,41.3561,41.3561,41.2726,41.3376,45500.0
2015-05-01 12:45:00,44.57,44.63,44.57,44.63,58600.0,41.3468,41.4025,41.3468,41.4025,58600.0
2015-05-01 12:50:00,44.62,44.65,44.6,44.65,43000.0,41.3932,41.4211,41.3747,41.4211,43000.0
2015-05-01 12:55:00,44.65,44.67,44.64,44.67,35600.0,41.4211,41.4396,41.4118,41.4396,35600.0
2015-05-01 13:00:00,44.67,44.68,44.63,44.65,20100.0,41.4396,41.4489,41.4025,41.4211,20100.0
2015-05-01 13:05:00,44.65,44.66,44.6,44.64,23600.0,41.4211,41.4303,41.3747,41.4118,23600.0
2015-05-01 13:10:00,44.62,44.64,44.57,44.57,34100.0,41.3932,41.4118,41.3468,41.3468,34100.0
2015-05-01 13:15:00,44.56,44.66,44.55,44.64,14300.0,41.3376,41.4303,41.3283,41.4118,14300.0
2015-05-01 13:20:00,44.64,44.67,44.63,44.65,17900.0,41.4118,41.4396,41.4025,41.4211,17900.0
2015-05-01 13:25:00,44.65,44.69,44.65,44.69,16700.0,41.4211,41.4582,41.4211,41.4582,16700.0
2015-05-01 13:30:00,44.69,44.71,44.69,44.7,20200.0,41.4582,41.4767,41.4582,41.4674,20200.0
2015-05-01 13:35:00,44.69,44.71,44.66,44.68,49500.0,41.4582,41.4767,41.4303,41.4489,49500.0
2015-05-01 13:40:00,44.69,44.7,44.67,44.69,37000.0,41.4582,41.4674,41.4396,41.4582,37000.0
2015-05-01 13:45:00,44.69,44.75,44.69,44.74,91400.0,41.4582,41.5138,41.4582,41.5046,91400.0
2015-05-01 13:50:00,44.75,44.82,44.74,44.82,74900.0,41.5138,41.5788,41.5046,41.5788,74900.0
2015-05-01 13:55:00,44.82,44.85,44.8,44.82,24800.0,41.5788,41.6066,41.5602,41.5788,24800.0
2015-05-01 14:00:00,44.83,44.88,44.82,44.88,20000.0,41.588,41.6344,41.5788,41.6344,20000.0
2015-05-01 14:05:00,44.88,44.89,44.85,44.88,20700.0,41.6344,41.6437,41.6066,41.6344,20700.0
2015-05-01 14:10:00,44.88,44.9,44.83,44.84,22200.0,41.6344,41.653,41.588,41.5973,22200.0
2015-05-01 14:15:00,44.84,44.85,44.83,44.85,29000.0,41.5973,41.6066,41.588,41.6066,29000.0
2015-05-01 14:20:00,44.85,44.86,44.84,44.85,29900.0,41.6066,41.6159,41.5973,41.6066,29900.0
2015-05-01 14:25:00,44.85,44.88,44.83,44.87,28200.0,41.6066,41.6344,41.588,41.6252,28200.0
2015-05-01 14:30:00,44.87,44.88,44.85,44.85,41100.0,41.6252,41.6344,41.6066,41.6066,41100.0
2015-05-01 14:35:00,44.85,44.89,44.84,44.87,32500.0,41.6066,41.6437,41.5973,41.6252,32500.0
2015-05-01 14:40:00,44.86,44.87,44.83,44.83,29800.0,41.6159,41.6252,41.588,41.588,29800.0
2015-05-01 14:45:00,44.83,44.83,44.81,44.83,25600.0,41.588,41.588,41.5695,41.588,25600.0
2015-05-01 14:50:00,44.83,44.83,44.79,44.8,29400.0,41.588,41.588,41.5509,41.5602,29400.0
2015-05-01 14:55:00,44.79,44.8,44.74,44.76,42800.0,41.5509,41.5602,41.5046,41.5231,42800.0
2015-05-01 15:00:00,44.75,44.77,44.72,44.73,54100.0,41.5138,41.5324,41.486,41.4953,54100.0
2015-05-01 15:05:00,44.73,44.8,44.71,44.78,47900.0,41.4953,41.5602,41.4767,41.5417,47900.0
2015-05-01 15:10:00,44.78,44.8,44.74,44.75,48100.0,41.5417,41.5602,41.5046,41.5138,48100.0
2015-05-01 15:15:00,44.74,44.75,44.68,44.69,61300.0,41.5046,41.5138,41.4489,41.4582,61300.0
2015-05-01 15:20:00,44.69,44.7,44.61,44.63,57100.0,41.4582,41.4674,41.384,41.4025,57100.0
2015-05-01 15:25:00,44.63,44.64,44.56,44.57,61400.0,41.4025,41.4118,41.3376,41.3468,61400.0
2015-05-01 15:30:00,44.57,44.61,44.57,44.61,73100.0,41.3468,41.384,41.3468,41.384,73100.0
2015-05-01 15:35:00,44.61,44.61,44.58,44.6,85200.0,41.384,41.384,41.3561,41.3747,85200.0
2015-05-01 15:40:00,44.59,44.61,44.56,44.58,160700.0,41.3654,41.384,41.3376,41.3561,160700.0
2015-05-01 15:45:00,44.59,44.62,44.58,44.6,170200.0,41.3654,41.3932,41.3561,41.3747,170200.0
2015-05-01 15:50:00,44.61,44.62,44.57,44.61,268800.0,41.384,41.3932,41.3468,41.384,268800.0
2015-05-01 15:55:00,44.6,44.61,44.57,44.6,239400.0,41.3747,41.384,41.3468,41.3747,239400.0
2015-05-04 09:30:00,44.75,44.93,44.71,44.88,52300.0,41.5138,41.6808,41.4767,41.6344,52300.0
2015-05-04 09:35:00,44.87,44.9,44.79,44.85,23500.0,41.6252,41.653,41.5509,41.6066,23500.0
2015-05-04 09:40:00,44.85,44.91,44.8,44.89,33700.0,41.6066,41.6623,41.5602,41.6437,33700.0
2015-05-04 09:45:00,44.89,44.92,44.81,44.91,61900.0,41.6437,41.6715,41.5695,41.6623,61900.0
2015-05-04 09:50:00,44.91,44.99,44.9,44.99,62900.0,41.6623,41.7365,41.653,41.7365,62900.0
2015-05-04 09:55:00,44.98,45.04,44.96,45.03,53100.0,41.7272,41.7829,41.7086,41.7736,53100.0
2015-05-04 10:00:00,45.03,45.09,44.92,45.01,81400.0,41.7736,41.8292,41.6715,41.755,81400.0
2015-05-04 10:05:00,45.04,45.12,44.95,44.98,101900.0,41.7829,41.8571,41.6994,41.7272,101900.0
2015-05-04 10:10:00,44.98,44.99,44.94,44.96,56400.0,41.7272,41.7365,41.6901,41.7086,56400.0
2015-05-04 10:15:00,44.96,45.01,44.93,45.0,142200.0,41.7086,41.755,41.6808,41.7458,142200.0
2015-05-04 10:20:00,44.99,45.12,44.99,45.11,83800.0,41.7365,41.8571,41.7365,41.8478,83800.0
2015-05-04 10:25:00,45.11,45.21,45.11,45.15,116000.0,41.8478,41.9406,41.8478,41.8849,116000.0
2015-05-04 10:30:00,45.15,45.16,45.06,45.09,91900.0,41.8849,41.8942,41.8014,41.8292,91900.0
2015-05-04 10:35:00,45.09,45.12,45.03,45.03,57900.0,41.8292,41.8571,41.7736,41.7736,57900.0
2015-05-04 10:40:00,45.03,45.09,44.99,45.08,59700.0,41.7736,41.8292,41.7365,41.82,59700.0
2015-05-04 10:45:00,45.08,45.09,44.98,44.99,48500.0,41.82,41.8292,41.7272,41.7365,48500.0
2015-05-04 10:50:00,44.99,45.01,44.91,44.96,39900.0,41.7365,41.755,41.6623,41.7086,39900.0
2015-05-04 10:55:00,44.96,44.99,44.93,44.98,34800.0,41.7086,41.7365,41.6808,41.7272,34800.0
2015-05-04 11:00:00,44.99,45.03,44.96,44.99,46600.0,41.7365,41.7736,41.7086,41.7365,46600.0
2015-05-04 11:05:00,44.99,45.0,44.94,44.94,43900.0,41.7365,41.7458,41.6901,41.6901,43900.0
2015-05-04 11:10:00,44.94,44.95,44.91,44.91,39300.0,41.6901,41.6994,41.6623,41.6623,39300.0
2015-05-04 11:15:00,44.9,44.92,44.83,44.83,57400.0,41.653,41.6715,41.588,41.588,57400.0
2015-05-04 11:20:00,44.83,44.9,44.83,44.89,28900.0,41.588,41.653,41.588,41.6437,28900.0
2015-05-04 11:25:00,44.89,44.9,44.85,44.89,40700.0,41.6437,41.653,41.6066,41.6437,40700.0
2015-05-04 11:30:00,44.89,44.9,44.87,44.88,25600.0,41.6437,41.653,41.6252,41.6344,25600.0
2015-05-04 11:35:00,44.88,44.9,44.88,44.9,27900.0,41.6344,41.653,41.6344,41.653,27900.0
2015-05-04 11:40:00,44.9,44.91,44.87,44.89,34400.0,41.653,41.6623,41.6252,41.6437,34400.0
2015-05-04 11:45:00,44.89,44.91,44.88,44.91,31300.0,41.6437,41.6623,41.6344,41.6623,31300.0
2015-05-04 11:50:00,44.91,44.92,44.87,44.91,33900.0,41.6623,41.6715,41.6252,41.6623,33900.0
2015-05-04 11:55:00,44.91,44.92,44.88,44.9,36200.0,41.6623,41.6715,41.6344,41.653,36200.0
2015-05-04 12:00:00,44.9,44.93,44.89,44.93,28900.0,41.653,41.6808,41.6437,41.6808,28900.0
2015-05-04 12:05:00,44.93,44.95,44.91,44.95,85000.0,41.6808,41.6994,41.6623,41.6994,85000.0
2015-05-04 12:10:00,44.95,45.03,44.95,44.99,29700.0,41.6994,41.7736,41.6994,41.7365,29700.0
2015-05-04 12:15:00,44.98,45.07,44.97,45.07,22200.0,41.7272,41.8107,41.7179,41.8107,22200.0
2015-05-04 12:20:00,45.07,45.12,45.02,45.1,41000.0,41.8107,41.8571,41.7643,41.8385,41000.0
2015-05-04 12:25:00,45.11,45.23,45.11,45.23,41700.0,41.8478,41.9591,41.8478,41.9591,41700.0
2015-05-04 12:30:00,45.23,45.27,45.21,45.27,60600.0,41.9591,41.9962,41.9406,41.9962,60600.0
2015-05-04 12:35:00,45.27,45.46,45.18,45.22,203100.0,41.9962,42.1725,41.9127,41.9498,203100.0
2015-05-04 12:40:00,45.21,45.22,45.02,45.03,108800.0,41.9406,41.9498,41.7643,41.7736,108800.0
2015-05-04 12:45:00,45.03,45.21,44.95,45.16,81900.0,41.7736,41.9406,41.6994,41.8942,81900.0
2015-05-04 12:50:00,45.16,45.3,45.15,45.28,35800.0,41.8942,42.0241,41.8849,42.0055,35800.0
2015-05-04 12:55:00,45.29,45.3,45.2,45.2,28000.0,42.0148,42.0241,41.9313,41.9313,28000.0
2015-05-04 13:00:00,45.2,45.21,45.07,45.08,42400.0,41.9313,41.9406,41.8107,41.82,42400.0
2015-05-04 13:05:00,45.07,45.08,44.95,45.0,38200.0,41.8107,41.82,41.6994,41.7458,38200.0
2015-05-04 13:10:00,45.0,45.01,44.95,44.99,29200.0,41.7458,41.755,41.6994,41.7365,29200.0
2015-05-04 13:15:00,45.0,45.03,44.94,44.97,33900.0,41.7458,41.7736,41.6901,41.7179,33900.0
2015-05-04 13:20:00,44.97,45.03,44.93,44.97,38500.0,41.7179,41.7736,41.6808,41.7179,38500.0
2015-05-04 13:25:00,44.95,45.1,44.95,45.05,39000.0,41.6994,41.8385,41.6994,41.7921,39000.0
2015-05-04 13:30:00,45.04,45.16,45.04,45.12,27400.0,41.7829,41.8942,41.7829,41.8571,27400.0
2015-05-04 13:35:00,45.12,45.2,45.12,45.13,30700.0,41.8571,41.9313,41.8571,41.8663,30700.0
2015-05-04 13:40:00,45.14,45.2,45.11,45.19,52200.0,41.8756,41.9313,41.8478,41.922,52200.0
2015-05-04 13:45:00,45.19,45.19,45.12,45.17,39700.0,41.922,41.922,41.8571,41.9035,39700.0
2015-05-04 13:50:00,45.17,45.27,45.16,45.2,42300.0,41.9035,41.9962,41.8942,41.9313,42300.0
2015-05-04 13:55:00,45.2,45.31,45.2,45.27,32400.0,41.9313,42.0333,41.9313,41.9962,32400.0
2015-05-04 14:00:00,45.28,45.31,45.24,45.27,34600.0,42.0055,42.0333,41.9684,41.9962,34600.0
2015-05-04 14:05:00,45.28,45.28,45.17,45.21,69300.0,42.0055,42.0055,41.9035,41.9406,69300.0
2015-05-04 14:10:00,45.21,45.31,45.2,45.22,28700.0,41.9406,42.0333,41.9313,41.9498,28700.0
2015-05-04 14:15:00,45.22,45.33,45.21,45.28,24100.0,41.9498,42.0519,41.9406,42.0055,24100.0
2015-05-04 14:20:00,45.28,45.33,45.24,45.31,22500.0,42.0055,42.0519,41.9684,42.0333,22500.0
2015-05-04 14:25:00,45.31,45.34,45.29,45.3,41200.0,42.0333,42.0612,42.0148,42.0241,41200.0
2015-05-04 14:30:00,45.3,45.31,45.25,45.27,44000.0,42.0241,42.0333,41.9777,41.9962,44000.0
2015-05-04 14:35:00,45.27,45.3,45.24,45.27,46700.0,41.9962,42.0241,41.9684,41.9962,46700.0
2015-05-04 14:40:00,45.27,45.36,45.27,45.35,27900.0,41.9962,42.0797,41.9962,42.0704,27900.0
2015-05-04 14:45:00,45.34,45.35,45.3,45.35,35500.0,42.0612,42.0704,42.0241,42.0704,35500.0
2015-05-04 14:50:00,45.35,45.37,45.33,45.33,25000.0,42.0704,42.089,42.0519,42.0519,25000.0
2015-05-04 14:55:00,45.33,45.37,45.32,45.37,16200.0,42.0519,42.089,42.0426,42.089,16200.0
2015-05-04 15:00:00,45.37,45.37,45.31,45.37,38300.0,42.089,42.089,42.0333,42.089,38300.0
2015-05-04 15:05:00,45.36,45.41,45.36,45.38,39400.0,42.0797,42.1261,42.0797,42.0983,39400.0
2015-05-04 15:10:00,45.38,45.44,45.37,45.43,28600.0,42.0983,42.1539,42.089,42.1447,28600.0
2015-05-04 15:15:00,45.43,45.44,45.35,45.35,48000.0,42.1447,42.1539,42.0704,42.0704,48000.0
2015-05-04 15:20:00,45.35,45.42,45.35,45.41,39100.0,42.0704,42.1354,42.0704,42.1261,39100.0
2015-05-04 15:25:00,45.41,45.42,45.38,45.39,32100.0,42.1261,42.1354,42.0983,42.1075,32100.0
2015-05-04 15:30:00,45.39,45.47,45.38,45.45,68100.0,42.1075,42.1818,42.0983,42.1632,68100.0
2015-05-04 15:35:00,45.45,45.51,45.42,45.51,89100.0,42.1632,42.2189,42.1354,42.2189,89100.0
2015-05-04 15:40:00,45.5,45.56,45.46,45.55,81300.0,42.2096,42.2653,42.1725,42.256,81300.0
2015-05-04 15:45:00,45.54,45.55,45.29,45.34,173000.0,42.2467,42.256,42.0148,42.0612,173000.0
2015-05-04 15:50:00,45.34,45.38,45.26,45.27,143800.0,42.0612,42.0983,41.9869,41.9962,143800.0
2015-05-04 15:55:00,45.28,45.41,45.27,45.39,203400.0,42.0055,42.1261,41.9962,42.1075,203400.0
2015-05-05 09:30:00,47.13,47.44,46.42,46.55,315100.0,43.7217,44.0093,43.0631,43.1837,315100.0
2015-05-05 09:35:00,46.55,46.55,46.25,46.31,184300.0,43.1837,43.1837,42.9054,42.961,184300.0
2015-05-05 09:40:00,46.31,46.54,46.0,46.46,267400.0,42.961,43.1744,42.6734,43.1002,267400.0
2015-05-05 09:45:00,46.45,46.5,45.51,45.51,210300.0,43.0909,43.1373,42.2189,42.2189,210300.0
2015-05-05 09:50:00,45.53,45.66,45.27,45.35,229000.0,42.2374,42.358,41.9962,42.0704,229000.0
2015-05-05 09:55:00,45.37,45.4,45.23,45.29,230700.0,42.089,42.1168,41.9591,42.0148,230700.0
2015-05-05 10:00:00,45.3,45.47,45.22,45.39,234700.0,42.0241,42.1818,41.9498,42.1075,234700.0
2015-05-05 10:05:00,45.39,45.7,45.38,45.68,149100.0,42.1075,42.3951,42.0983,42.3766,149100.0
2015-05-05 10:10:00,45.68,45.85,45.53,45.57,176500.0,42.3766,42.5343,42.2374,42.2745,176500.0
2015-05-05 10:15:00,45.6,45.63,45.44,45.53,88900.0,42.3024,42.3302,42.1539,42.2374,88900.0
2015-05-05 10:20:00,45.57,45.61,45.37,45.44,114100.0,42.2745,42.3116,42.089,42.1539,114100.0
2015-05-05 10:25:00,45.44,45.51,45.37,45.39,93300.0,42.1539,42.2189,42.089,42.1075,93300.0
2015-05-05 10:30:00,45.38,45.46,45.24,45.36,97700.0,42.0983,42.1725,41.9684,42.0797,97700.0
2015-05-05 10:35:00,45.37,45.51,45.24,45.32,83600.0,42.089,42.2189,41.9684,42.0426,83600.0
2015-05-05 10:40:00,45.32,45.48,45.31,45.48,116900.0,42.0426,42.191,42.0333,42.191,116900.0
2015-05-05 10:45:00,45.48,45.55,45.37,45.47,117700.0,42.191,42.256,42.089,42.1818,117700.0
2015-05-05 10:50:00,45.47,45.48,45.24,45.27,51000.0,42.1818,42.191,41.9684,41.9962,51000.0
2015-05-05 10:55:00,45.28,45.37,45.25,45.37,41400.0,42.0055,42.089,41.9777,42.089,41400.0
2015-05-05 11:00:00,45.36,45.41,45.27,45.31,45800.0,42.0797,42.1261,41.9962,42.0333,45800.0
2015-05-05 11:05:00,45.3,45.48,45.13,45.31,72500.0,42.0241,42.191,41.8663,42.0333,72500.0
2015-05-05 11:10:00,45.3,45.34,45.21,45.32,41600.0,42.0241,42.0612,41.9406,42.0426,41600.0
2015-05-05 11:15:00,45.34,45.43,45.3,45.42,51000.0,42.0612,42.1447,42.0241,42.1354,51000.0
2015-05-05 11:20:00,45.4,45.41,45.31,45.34,44100.0,42.1168,42.1261,42.0333,42.0612,44100.0
2015-05-05 11:25:00,45.36,45.44,45.35,45.44,51200.0,42.0797,42.1539,42.0704,42.1539,51200.0
2015-05-05 11:30:00,45.45,45.46,45.36,45.4,75700.0,42.1632,42.1725,42.0797,42.1168,75700.0
2015-05-05 11:35:00,45.39,45.73,45.38,45.68,132000.0,42.1075,42.423,42.0983,42.3766,132000.0
2015-05-05 11:40:00,45.66,45.79,45.6,45.74,43300.0,42.358,42.4786,42.3024,42.4322,43300.0
2015-05-05 11:45:00,45.75,45.75,45.63,45.68,42000.0,42.4415,42.4415,42.3302,42.3766,42000.0
2015-05-05 11:50:00,45.68,45.74,45.61,45.71,31300.0,42.3766,42.4322,42.3116,42.4044,31300.0
2015-05-05 11:55:00,45.7,45.82,45.66,45.8,54600.0,42.3951,42.5065,42.358,42.4879,54600.0
2015-05-05 12:00:00,45.82,45.85,45.77,45.8,45600.0,42.5065,42.5343,42.4601,42.4879,45600.0
2015-05-05 12:05:00,45.8,45.89,45.76,45.86,52800.0,42.4879,42.5714,42.4508,42.5436,52800.0
2015-05-05 12:10:00,45.85,45.86,45.77,45.8,43200.0,42.5343,42.5436,42.4601,42.4879,43200.0
2015-05-05 12:15:00,45.81,45.98,45.81,45.97,43500.0,42.4972,42.6549,42.4972,42.6456,43500.0
2015-05-05 12:20:00,45.96,46.08,45.94,46.05,50500.0,42.6363,42.7476,42.6178,42.7198,50500.0
2015-05-05 12:25:00,46.06,46.17,46.05,46.12,42600.0,42.7291,42.8311,42.7198,42.7848,42600.0
2015-05-05 12:30:00,46.11,46.39,46.1,46.38,71900.0,42.7755,43.0352,42.7662,43.026,71900.0
2015-05-05 12:35:00,46.36,46.44,46.3,46.34,84700.0,43.0074,43.0816,42.9517,42.9888,84700.0
2015-05-05 12:40:00,46.33,46.33,46.04,46.04,36900.0,42.9796,42.9796,42.7105,42.7105,36900.0
2015-05-05 12:45:00,46.04,46.15,45.89,45.9,128100.0,42.7105,42.8126,42.5714,42.5807,128100.0
2015-05-05 12:50:00,45.9,46.01,45.73,45.95,109500.0,42.5807,42.6827,42.423,42.627,109500.0
2015-05-05 12:55:00,45.95,45.97,45.62,45.7,76500.0,42.627,42.6456,42.3209,42.3951,76500.0
2015-05-05 13:00:00,45.7,45.75,45.6,45.62,56000.0,42.3951,42.4415,42.3024,42.3209,56000.0
2015-05-05 13:05:00,45.6,45.62,45.54,45.57,42100.0,42.3024,42.3209,42.2467,42.2745,42100.0
2015-05-05 13:10:00,45.57,45.72,45.52,45.63,67000.0,42.2745,42.4137,42.2281,42.3302,67000.0
2015-05-05 13:15:00,45.63,45.74,45.56,45.56,49800.0,42.3302,42.4322,42.2653,42.2653,49800.0
2015-05-05 13:20:00,45.54,45.57,45.46,45.57,30900.0,42.2467,42.2745,42.1725,42.2745,30900.0
2015-05-05 13:25:00,45.56,45.64,45.54,45.61,128200.0,42.2653,42.3395,42.2467,42.3116,128200.0
2015-05-05 13:30:00,45.61,45.74,45.59,45.65,51900.0,42.3116,42.4322,42.2931,42.3487,51900.0
2015-05-05 13:35:00,45.65,45.85,45.64,45.82,40700.0,42.3487,42.5343,42.3395,42.5065,40700.0
2015-05-05 13:40:00,45.82,45.83,45.71,45.75,20600.0,42.5065,42.5157,42.4044,42.4415,20600.0
2015-05-05 13:45:00,45.75,45.75,45.54,45.59,63200.0,42.4415,42.4415,42.2467,42.2931,63200.0
2015-05-05 13:50:00,45.59,45.6,45.53,45.57,74300.0,42.2931,42.3024,42.2374,42.2745,74300.0
2015-05-05 13:55:00,45.58,45.58,45.36,45.4,46600.0,42.2838,42.2838,42.0797,42.1168,46600.0
2015-05-05 14:00:00,45.41,45.43,45.33,45.41,45400.0,42.1261,42.1447,42.0519,42.1261,45400.0
2015-05-05 14:05:00,45.42,45.42,45.34,45.4,98300.0,42.1354,42.1354,42.0612,42.1168,98300.0
2015-05-05 14:10:00,45.4,45.4,45.38,45.39,65800.0,42.1168,42.1168,42.0983,42.1075,65800.0
2015-05-05 14:15:00,45.4,45.4,45.25,45.32,52900.0,42.1168,42.1168,41.9777,42.0426,52900.0
2015-05-05 14:20:00,45.33,45.35,45.26,45.26,40100.0,42.0519,42.0704,41.9869,41.9869,40100.0
2015-05-05 14:25:00,45.25,45.26,45.12,45.17,89000.0,41.9777,41.9869,41.8571,41.9035,89000.0
2015-05-05 14:30:00,45.18,45.35,45.17,45.33,33300.0,41.9127,42.0704,41.9035,42.0519,33300.0
2015-05-05 14:35:00,45.33,45.5,45.3,45.41,65600.0,42.0519,42.2096,42.0241,42.1261,65600.0
2015-05-05 14:40:00,45.4,45.4,45.25,45.27,44100.0,42.1168,42.1168,41.9777,41.9962,44100.0
2015-05-05 14:45:00,45.26,45.35,45.26,45.3,39300.0,41.9869,42.0704,41.9869,42.0241,39300.0
2015-05-05 14:50:00,45.3,45.35,45.21,45.35,25200.0,42.0241,42.0704,41.9406,42.0704,25200.0
2015-05-05 14:55:00,45.38,45.52,45.38,45.46,187300.0,42.0983,42.2281,42.0983,42.1725,187300.0
2015-05-05 15:00:00,45.46,45.52,45.45,45.47,49000.0,42.1725,42.2281,42.1632,42.1818,49000.0
2015-05-05 15:05:00,45.47,45.51,45.46,45.5,70300.0,42.1818,42.2189,42.1725,42.2096,70300.0
2015-05-05 15:10:00,45.51,45.6,45.5,45.51,61600.0,42.2189,42.3024,42.2096,42.2189,61600.0
2015-05-05 15:15:00,45.5,45.53,45.46,45.46,41600.0,42.2096,42.2374,42.1725,42.1725,41600.0
2015-05-05 15:20:00,45.46,45.53,45.46,45.51,47200.0,42.1725,42.2374,42.1725,42.2189,47200.0
2015-05-05 15:25:00,45.51,45.6,45.51,45.54,63500.0,42.2189,42.3024,42.2189,42.2467,63500.0
2015-05-05 15:30:00,45.54,45.66,45.52,45.64,96100.0,42.2467,42.358,42.2281,42.3395,96100.0
2015-05-05 15:35:00,45.65,45.68,45.58,45.68,58300.0,42.3487,42.3766,42.2838,42.3766,58300.0
2015-05-05 15:40:00,45.68,45.68,45.59,45.67,63700.0,42.3766,42.3766,42.2931,42.3673,63700.0
2015-05-05 15:45:00,45.66,45.67,45.63,45.63,145200.0,42.358,42.3673,42.3302,42.3302,145200.0
2015-05-05 15:50:00,45.62,45.72,45.61,45.66,150200.0,42.3209,42.4137,42.3116,42.358,150200.0
2015-05-05 15:55:00,45.66,45.73,45.64,45.69,317600.0,42.358,42.423,42.3395,42.3859,317600.0
2015-05-06 09:30:00,45.93,45.93,45.56,45.56,74300.0,42.6085,42.6085,42.2653,42.2653,74300.0
2015-05-06 09:35:00,45.54,45.58,45.38,45.44,43400.0,42.2467,42.2838,42.0983,42.1539,43400.0
2015-05-06 09:40:00,45.44,45.47,45.29,45.32,41500.0,42.1539,42.1818,42.0148,42.0426,41500.0
2015-05-06 09:45:00,45.33,45.39,45.3,45.35,19300.0,42.0519,42.1075,42.0241,42.0704,19300.0
2015-05-06 09:50:00,45.34,45.53,45.34,45.42,22100.0,42.0612,42.2374,42.0612,42.1354,22100.0
2015-05-06 09:55:00,45.43,45.51,45.42,45.48,23100.0,42.1447,42.2189,42.1354,42.191,23100.0
2015-05-06 10:00:00,45.49,45.54,45.43,45.51,31000.0,42.2003,42.2467,42.1447,42.2189,31000.0
2015-05-06 10:05:00,45.53,45.54,45.46,45.47,44800.0,42.2374,42.2467,42.1725,42.1818,44800.0
2015-05-06 10:10:00,45.46,45.58,45.44,45.53,44500.0,42.1725,42.2838,42.1539,42.2374,44500.0
2015-05-06 10:15:00,45.54,45.72,45.51,45.71,40300.0,42.2467,42.4137,42.2189,42.4044,40300.0
2015-05-06 10:20:00,45.7,45.79,45.69,45.75,56700.0,42.3951,42.4786,42.3859,42.4415,56700.0
2015-05-06 10:25:00,45.75,45.83,45.74,45.8,29300.0,42.4415,42.5157,42.4322,42.4879,29300.0
2015-05-06 10:30:00,45.82,45.84,45.62,45.63,51700.0,42.5065,42.525,42.3209,42.3302,51700.0
2015-05-06 10:35:00,45.62,45.62,45.5,45.58,33600.0,42.3209,42.3209,42.2096,42.2838,33600.0
2015-05-06 10:40:00,45.58,45.72,45.57,45.61,40000.0,42.2838,42.4137,42.2745,42.3116,40000.0
2015-05-06 10:45:00,45.62,45.8,45.6,45.77,49300.0,42.3209,42.4879,42.3024,42.4601,49300.0
2015-05-06 10:50:00,45.75,45.75,45.71,45.72,50100.0,42.4415,42.4415,42.4044,42.4137,50100.0
2015-05-06 10:55:00,45.73,45.83,45.72,45.81,74400.0,42.423,42.5157,42.4137,42.4972,74400.0
2015-05-06 11:00:00,45.8,45.94,45.74,45.93,43700.0,42.4879,42.6178,42.4322,42.6085,43700.0
2015-05-06 11:05:00,45.93,45.94,45.77,45.77,39100.0,42.6085,42.6178,42.4601,42.4601,39100.0
2015-05-06 11:10:00,45.77,45.78,45.7,45.73,39600.0,42.4601,42.4693,42.3951,42.423,39600.0
2015-05-06 11:15:00,45.73,45.74,45.66,45.69,41400.0,42.423,42.4322,42.358,42.3859,41400.0
2015-05-06 11:20:00,45.7,45.73,45.68,45.71,56600.0,42.3951,42.423,42.3766,42.4044,56600.0
2015-05-06 11:25:00,45.7,45.73,45.68,45.73,30100.0,42.3951,42.423,42.3766,42.423,30100.0
2015-05-06 11:30:00,45.73,45.73,45.7,45.73,34600.0,42.423,42.423,42.3951,42.423,34600.0
2015-05-06 11:35:00,45.73,45.73,45.65,45.69,36600.0,42.423,42.423,42.3487,42.3859,36600.0
2015-05-06 11:40:00,45.69,45.74,45.68,45.73,128800.0,42.3859,42.4322,42.3766,42.423,128800.0
2015-05-06 11:45:00,45.73,45.73,45.68,45.68,42700.0,42.423,42.423,42.3766,42.3766,42700.0
2015-05-06 11:50:00,45.69,45.73,45.67,45.69,39400.0,42.3859,42.423,42.3673,42.3859,39400.0
2015-05-06 11:55:00,45.69,45.72,45.68,45.71,49400.0,42.3859,42.4137,42.3766,42.4044,49400.0
2015-05-06 12:00:00,45.71,45.72,45.69,45.72,47900.0,42.4044,42.4137,42.3859,42.4137,47900.0
2015-05-06 12:05:00,45.71,45.72,45.57,45.65,48400.0,42.4044,42.4137,42.2745,42.3487,48400.0
2015-05-06 12:10:00,45.66,45.72,45.63,45.65,69700.0,42.358,42.4137,42.3302,42.3487,69700.0
2015-05-06 12:15:00,45.65,45.74,45.65,45.69,51800.0,42.3487,42.4322,42.3487,42.3859,51800.0
2015-05-06 12:20:00,45.69,45.73,45.68,45.72,19000.0,42.3859,42.423,42.3766,42.4137,19000.0
2015-05-06 12:25:00,45.73,45.73,45.69,45.7,43300.0,42.423,42.423,42.3859,42.3951,43300.0
2015-05-06 12:30:00,45.69,45.73,45.69,45.72,32000.0,42.3859,42.423,42.3859,42.4137,32000.0
2015-05-06 12:35:00,45.72,45.73,45.71,45.72,47000.0,42.4137,42.423,42.4044,42.4137,47000.0
2015-05-06 12:40:00,45.72,45.73,45.7,45.7,80800.0,42.4137,42.423,42.3951,42.3951,80800.0
2015-05-06 12:45:00,45.71,45.73,45.7,45.73,48100.0,42.4044,42.423,42.3951,42.423,48100.0
2015-05-06 12:50:00,45.72,45.73,45.64,45.65,59800.0,42.4137,42.423,42.3395,42.3487,59800.0
2015-05-06 12:55:00,45.66,45.73,45.66,45.69,30800.0,42.358,42.423,42.358,42.3859,30800.0
2015-05-06 13:00:00,45.69,45.69,45.63,45.63,36200.0,42.3859,42.3859,42.3302,42.3302,36200.0
2015-05-06 13:05:00,45.64,45.71,45.63,45.65,27700.0,42.3395,42.4044,42.3302,42.3487,27700.0
2015-05-06 13:10:00,45.65,45.7,45.63,45.7,18100.0,42.3487,42.3951,42.3302,42.3951,18100.0
2015-05-06 13:15:00,45.7,45.7,45.65,45.7,22100.0,42.3951,42.3951,42.3487,42.3951,22100.0
2015-05-06 13:20:00,45.69,45.7,45.65,45.65,128600.0,42.3859,42.3951,42.3487,42.3487,128600.0
2015-05-06 13:25:00,45.65,45.68,45.65,45.65,55100.0,42.3487,42.3766,42.3487,42.3487,55100.0
2015-05-06 13:30:00,45.65,45.67,45.57,45.59,42800.0,42.3487,42.3673,42.2745,42.2931,42800.0
2015-05-06 13:35:00,45.59,45.6,45.56,45.59,19600.0,42.2931,42.3024,42.2653,42.2931,19600.0
2015-05-06 13:40:00,45.59,45.62,45.57,45.58,44400.0,42.2931,42.3209,42.2745,42.2838,44400.0
2015-05-06 13:45:00,45.58,45.58,45.49,45.53,50700.0,42.2838,42.2838,42.2003,42.2374,50700.0
2015-05-06 13:50:00,45.54,45.54,45.48,45.5,48100.0,42.2467,42.2467,42.191,42.2096,48100.0
2015-05-06 13:55:00,45.51,45.56,45.5,45.53,40300.0,42.2189,42.2653,42.2096,42.2374,40300.0
2015-05-06 14:00:00,45.53,45.55,45.48,45.48,50600.0,42.2374,42.256,42.191,42.191,50600.0
2015-05-06 14:05:00,45.48,45.54,45.48,45.51,51200.0,42.191,42.2467,42.191,42.2189,51200.0
2015-05-06 14:10:00,45.52,45.52,45.45,45.48,58800.0,42.2281,42.2281,42.1632,42.191,58800.0
2015-05-06 14:15:00,45.48,45.5,45.44,45.45,98700.0,42.191,42.2096,42.1539,42.1632,98700.0
2015-05-06 14:20:00,45.46,45.46,45.37,45.38,29600.0,42.1725,42.1725,42.089,42.0983,29600.0
2015-05-06 14:25:00,45.39,45.39,45.34,45.34,33500.0,42.1075,42.1075,42.0612,42.0612,33500.0
2015-05-06 14:30:00,45.34,45.37,45.27,45.27,43400.0,42.0612,42.089,41.9962,41.9962,43400.0
2015-05-06 14:35:00,45.27,45.31,45.27,45.27,44800.0,41.9962,42.0333,41.9962,41.9962,44800.0
2015-05-06 14:40:00,45.27,45.31,45.24,45.24,44500.0,41.9962,42.0333,41.9684,41.9684,44500.0
2015-05-06 14:45:00,45.25,45.26,45.2,45.25,36600.0,41.9777,41.9869,41.9313,41.9777,36600.0
2015-05-06 14:50:00,45.26,45.27,45.19,45.25,35400.0,41.9869,41.9962,41.922,41.9777,35400.0
2015-05-06 14:55:00,45.25,45.31,45.24,45.26,58000.0,41.9777,42.0333,41.9684,41.9869,58000.0
2015-05-06 15:00:00,45.27,45.32,45.26,45.31,62000.0,41.9962,42.0426,41.9869,42.0333,62000.0
2015-05-06 15:05:00,45.31,45.42,45.29,45.4,36700.0,42.0333,42.1354,42.0148,42.1168,36700.0
2015-05-06 15:10:00,45.4,45.41,45.29,45.3,48200.0,42.1168,42.1261,42.0148,42.0241,48200.0
2015-05-06 15:15:00,45.31,45.31,45.2,45.23,61200.0,42.0333,42.0333,41.9313,41.9591,61200.0
2015-05-06 15:20:00,45.22,45.32,45.22,45.3,48200.0,41.9498,42.0426,41.9498,42.0241,48200.0
2015-05-06 15:25:00,45.3,45.34,45.27,45.34,68900.0,42.0241,42.0612,41.9962,42.0612,68900.0
2015-05-06 15:30:00,45.33,45.37,45.3,45.3,39000.0,42.0519,42.089,42.0241,42.0241,39000.0
2015-05-06 15:35:00,45.3,45.43,45.3,45.4,71100.0,42.0241,42.1447,42.0241,42.1168,71100.0
2015-05-06 15:40:00,45.39,45.42,45.29,45.3,65600.0,42.1075,42.1354,42.0148,42.0241,65600.0
2015-05-06 15:45:00,45.29,45.32,45.25,45.3,80300.0,42.0148,42.0426,41.9777,42.0241,80300.0
2015-05-06 15:50:00,45.29,45.3,45.25,45.25,93400.0,42.0148,42.0241,41.9777,41.9777,93400.0
2015-05-06 15:55:00,45.26,45.3,45.24,45.3,219800.0,41.9869,42.0241,41.9684,42.0241,219800.0
2015-05-07 09:30:00,45.33,45.67,45.33,45.4,37600.0,42.0519,42.3673,42.0519,42.1168,37600.0
2015-05-07 09:35:00,45.37,45.49,45.37,45.45,9900.0,42.089,42.2003,42.089,42.1632,9900.0
2015-05-07 09:40:00,45.44,45.48,45.41,45.41,33700.0,42.1539,42.191,42.1261,42.1261,33700.0
2015-05-07 09:45:00,45.41,45.5,45.29,45.43,50000.0,42.1261,42.2096,42.0148,42.1447,50000.0
2015-05-07 09:50:00,45.41,45.43,45.25,45.25,30900.0,42.1261,42.1447,41.9777,41.9777,30900.0
2015-05-07 09:55:00,45.25,45.29,45.13,45.25,26200.0,41.9777,42.0148,41.8663,41.9777,26200.0
2015-05-07 10:00:00,45.24,45.28,45.1,45.26,41700.0,41.9684,42.0055,41.8385,41.9869,41700.0
2015-05-07 10:05:00,45.27,45.3,45.18,45.27,24900.0,41.9962,42.0241,41.9127,41.9962,24900.0
2015-05-07 10:10:00,45.26,45.41,45.26,45.4,31000.0,41.9869,42.1261,41.9869,42.1168,31000.0
2015-05-07 10:15:00,45.39,45.4,45.22,45.22,24800.0,42.1075,42.1168,41.9498,41.9498,24800.0
2015-05-07 10:20:00,45.24,45.24,45.17,45.23,24300.0,41.9684,41.9684,41.9035,41.9591,24300.0
2015-05-07 10:25:00,45.23,45.29,45.17,45.2,25700.0,41.9591,42.0148,41.9035,41.9313,25700.0
2015-05-07 10:30:00,45.2,45.27,45.07,45.11,53000.0,41.9313,41.9962,41.8107,41.8478,53000.0
2015-05-07 10:35:00,45.11,45.15,45.03,45.1,32400.0,41.8478,41.8849,41.7736,41.8385,32400.0
2015-05-07 10:40:00,45.12,45.22,45.1,45.16,22300.0,41.8571,41.9498,41.8385,41.8942,22300.0
2015-05-07 10:45:00,45.18,45.32,45.18,45.32,20100.0,41.9127,42.0426,41.9127,42.0426,20100.0
2015-05-07 10:50:00,45.32,45.36,45.28,45.32,23700.0,42.0426,42.0797,42.0055,42.0426,23700.0
2015-05-07 10:55:00,45.34,45.4,45.31,45.32,14400.0,42.0612,42.1168,42.0333,42.0426,14400.0
2015-05-07 11:00:00,45.32,45.34,45.29,45.32,11900.0,42.0426,42.0612,42.0148,42.0426,11900.0
2015-05-07 11:05:00,45.32,45.34,45.21,45.25,27700.0,42.0426,42.0612,41.9406,41.9777,27700.0
2015-05-07 11:10:00,45.25,45.3,45.22,45.24,25800.0,41.9777,42.0241,41.9498,41.9684,25800.0
2015-05-07 11:15:00,45.25,45.31,45.2,45.23,21800.0,41.9777,42.0333,41.9313,41.9591,21800.0
2015-05-07 11:20:00,45.25,45.33,45.21,45.29,21700.0,41.9777,42.0519,41.9406,42.0148,21700.0
2015-05-07 11:25:00,45.28,45.34,45.28,45.28,16300.0,42.0055,42.0612,42.0055,42.0055,16300.0
2015-05-07 11:30:00,45.29,45.29,45.15,45.16,22700.0,42.0148,42.0148,41.8849,41.8942,22700.0
2015-05-07 11:35:00,45.16,45.25,45.16,45.19,26000.0,41.8942,41.9777,41.8942,41.922,26000.0
2015-05-07 11:40:00,45.2,45.27,45.2,45.23,13600.0,41.9313,41.9962,41.9313,41.9591,13600.0
2015-05-07 11:45:00,45.26,45.29,45.17,45.21,25300.0,41.9869,42.0148,41.9035,41.9406,25300.0
2015-05-07 11:50:00,45.21,45.21,45.14,45.19,11800.0,41.9406,41.9406,41.8756,41.922,11800.0
2015-05-07 11:55:00,45.19,45.27,45.14,45.26,19500.0,41.922,41.9962,41.8756,41.9869,19500.0
2015-05-07 12:00:00,45.26,45.27,45.2,45.26,14800.0,41.9869,41.9962,41.9313,41.9869,14800.0
2015-05-07 12:05:00,45.26,45.26,45.16,45.18,14900.0,41.9869,41.9869,41.8942,41.9127,14900.0
2015-05-07 12:10:00,45.18,45.33,45.18,45.32,9900.0,41.9127,42.0519,41.9127,42.0426,9900.0
2015-05-07 12:15:00,45.31,45.31,45.24,45.31,13200.0,42.0333,42.0333,41.9684,42.0333,13200.0
2015-05-07 12:20:00,45.31,45.33,45.25,45.29,30600.0,42.0333,42.0519,41.9777,42.0148,30600.0
2015-05-07 12:25:00,45.29,45.35,45.27,45.35,31900.0,42.0148,42.0704,41.9962,42.0704,31900.0
2015-05-07 12:30:00,45.35,45.44,45.35,45.41,36900.0,42.0704,42.1539,42.0704,42.1261,36900.0
2015-05-07 12:35:00,45.41,45.48,45.4,45.47,14100.0,42.1261,42.191,42.1168,42.1818,14100.0
2015-05-07 12:40:00,45.48,45.48,45.43,45.43,16200.0,42.191,42.191,42.1447,42.1447,16200.0
2015-05-07 12:45:00,45.44,45.45,45.39,45.45,10000.0,42.1539,42.1632,42.1075,42.1632,10000.0
2015-05-07 12:50:00,45.45,45.47,45.38,45.41,10700.0,42.1632,42.1818,42.0983,42.1261,10700.0
2015-05-07 12:55:00,45.41,45.43,45.37,45.42,8100.0,42.1261,42.1447,42.089,42.1354,8100.0
2015-05-07 13:00:00,45.43,45.5,45.43,45.44,18600.0,42.1447,42.2096,42.1447,42.1539,18600.0
2015-05-07 13:05:00,45.45,45.47,45.41,45.44,6200.0,42.1632,42.1818,42.1261,42.1539,6200.0
2015-05-07 13:10:00,45.42,45.44,45.39,45.43,9800.0,42.1354,42.1539,42.1075,42.1447,9800.0
2015-05-07 13:15:00,45.42,45.51,45.42,45.48,11700.0,42.1354,42.2189,42.1354,42.191,11700.0
2015-05-07 13:20:00,45.48,45.5,45.47,45.49,21600.0,42.191,42.2096,42.1818,42.2003,21600.0
2015-05-07 13:25:00,45.49,45.52,45.48,45.51,16100.0,42.2003,42.2281,42.191,42.2189,16100.0
2015-05-07 13:30:00,45.52,45.56,45.52,45.55,18700.0,42.2281,42.2653,42.2281,42.256,18700.0
2015-05-07 13:35:00,45.55,45.56,45.54,45.56,15800.0,42.256,42.2653,42.2467,42.2653,15800.0
2015-05-07 13:40:00,45.56,45.61,45.55,45.6,31200.0,42.2653,42.3116,42.256,42.3024,31200.0
2015-05-07 13:45:00,45.61,45.61,45.59,45.6,20400.0,42.3116,42.3116,42.2931,42.3024,20400.0
2015-05-07 13:50:00,45.61,45.61,45.54,45.54,9500.0,42.3116,42.3116,42.2467,42.2467,9500.0
2015-05-07 13:55:00,45.54,45.56,45.5,45.51,12900.0,42.2467,42.2653,42.2096,42.2189,12900.0
2015-05-07 14:00:00,45.51,45.57,45.51,45.55,45500.0,42.2189,42.2745,42.2189,42.256,45500.0
2015-05-07 14:05:00,45.55,45.59,45.5,45.57,36600.0,42.256,42.2931,42.2096,42.2745,36600.0
2015-05-07 14:10:00,45.58,45.58,45.51,45.52,10300.0,42.2838,42.2838,42.2189,42.2281,10300.0
2015-05-07 14:15:00,45.53,45.58,45.5,45.58,13900.0,42.2374,42.2838,42.2096,42.2838,13900.0
2015-05-07 14:20:00,45.57,45.62,45.56,45.59,18700.0,42.2745,42.3209,42.2653,42.2931,18700.0
2015-05-07 14:25:00,45.59,45.61,45.56,45.59,19300.0,42.2931,42.3116,42.2653,42.2931,19300.0
2015-05-07 14:30:00,45.6,45.62,45.57,45.58,56700.0,42.3024,42.3209,42.2745,42.2838,56700.0
2015-05-07 14:35:00,45.58,45.67,45.57,45.66,41200.0,42.2838,42.3673,42.2745,42.358,41200.0
2015-05-07 14:40:00,45.66,45.66,45.59,45.62,23600.0,42.358,42.358,42.2931,42.3209,23600.0
2015-05-07 14:45:00,45.61,45.62,45.57,45.61,18300.0,42.3116,42.3209,42.2745,42.3116,18300.0
2015-05-07 14:50:00,45.61,45.66,45.6,45.66,17100.0,42.3116,42.358,42.3024,42.358,17100.0
2015-05-07 14:55:00,45.66,45.75,45.65,45.71,38400.0,42.358,42.4415,42.3487,42.4044,38400.0
2015-05-07 15:00:00,45.71,45.73,45.67,45.72,22800.0,42.4044,42.423,42.3673,42.4137,22800.0
2015-05-07 15:05:00,45.71,45.73,45.63,45.64,20600.0,42.4044,42.423,42.3302,42.3395,20600.0
2015-05-07 15:10:00,45.64,45.68,45.59,45.6,25300.0,42.3395,42.3766,42.2931,42.3024,25300.0
2015-05-07 15:15:00,45.6,45.63,45.53,45.55,23400.0,42.3024,42.3302,42.2374,42.256,23400.0
2015-05-07 15:20:00,45.54,45.59,45.49,45.51,20000.0,42.2467,42.2931,42.2003,42.2189,20000.0
2015-05-07 15:25:00,45.51,45.56,45.51,45.55,12100.0,42.2189,42.2653,42.2189,42.256,12100.0
2015-05-07 15:30:00,45.55,45.55,45.46,45.46,64100.0,42.256,42.256,42.1725,42.1725,64100.0
2015-05-07 15:35:00,45.47,45.55,45.45,45.53,37400.0,42.1818,42.256,42.1632,42.2374,37400.0
2015-05-07 15:40:00,45.54,45.57,45.44,45.45,40200.0,42.2467,42.2745,42.1539,42.1632,40200.0
2015-05-07 15:45:00,45.46,45.52,45.44,45.52,28500.0,42.1725,42.2281,42.1539,42.2281,28500.0
2015-05-07 15:50:00,45.51,45.56,45.47,45.56,73700.0,42.2189,42.2653,42.1818,42.2653,73700.0
2015-05-07 15:55:00,45.55,45.6,45.53,45.55,173300.0,42.256,42.3024,42.2374,42.256,173300.0
2015-05-08 09:30:00,45.99,46.07,45.88,46.04,35600.0,42.6642,42.7384,42.5621,42.7105,35600.0
2015-05-08 09:35:00,46.06,46.06,45.98,46.0,28600.0,42.7291,42.7291,42.6549,42.6734,28600.0
2015-05-08 09:40:00,46.0,46.05,45.98,46.02,28500.0,42.6734,42.7198,42.6549,42.692,28500.0
2015-05-08 09:45:00,46.03,46.05,45.88,45.89,27300.0,42.7013,42.7198,42.5621,42.5714,27300.0
2015-05-08 09:50:00,45.89,45.91,45.84,45.89,27100.0,42.5714,42.5899,42.525,42.5714,27100.0
2015-05-08 09:55:00,45.88,45.91,45.85,45.91,22800.0,42.5621,42.5899,42.5343,42.5899,22800.0
2015-05-08 10:00:00,45.9,46.0,45.86,45.99,43100.0,42.5807,42.6734,42.5436,42.6642,43100.0
2015-05-08 10:05:00,46.0,46.04,45.93,46.0,29100.0,42.6734,42.7105,42.6085,42.6734,29100.0
2015-05-08 10:10:00,46.0,46.09,45.98,46.05,37900.0,42.6734,42.7569,42.6549,42.7198,37900.0
2015-05-08 10:15:00,46.04,46.04,45.94,45.97,39000.0,42.7105,42.7105,42.6178,42.6456,39000.0
2015-05-08 10:20:00,45.96,46.01,45.91,46.0,34600.0,42.6363,42.6827,42.5899,42.6734,34600.0
2015-05-08 10:25:00,46.0,46.02,45.95,45.98,27500.0,42.6734,42.692,42.627,42.6549,27500.0
2015-05-08 10:30:00,45.97,46.01,45.95,45.96,28200.0,42.6456,42.6827,42.627,42.6363,28200.0
2015-05-08 10:35:00,45.96,46.02,45.95,46.02,24300.0,42.6363,42.692,42.627,42.692,24300.0
2015-05-08 10:40:00,46.02,46.03,45.97,45.98,17500.0,42.692,42.7013,42.6456,42.6549,17500.0
2015-05-08 10:45:00,45.99,46.07,45.95,45.99,36700.0,42.6642,42.7384,42.627,42.6642,36700.0
2015-05-08 10:50:00,45.99,46.0,45.95,45.96,22800.0,42.6642,42.6734,42.627,42.6363,22800.0
2015-05-08 10:55:00,45.96,45.96,45.86,45.93,33200.0,42.6363,42.6363,42.5436,42.6085,33200.0
2015-05-08 11:00:00,45.93,45.97,45.86,45.88,25000.0,42.6085,42.6456,42.5436,42.5621,25000.0
2015-05-08 11:05:00,45.88,45.88,45.84,45.88,29800.0,42.5621,42.5621,42.525,42.5621,29800.0
2015-05-08 11:10:00,45.87,45.98,45.87,45.94,21600.0,42.5528,42.6549,42.5528,42.6178,21600.0
2015-05-08 11:15:00,45.93,45.97,45.93,45.93,22000.0,42.6085,42.6456,42.6085,42.6085,22000.0
2015-05-08 11:20:00,45.93,45.98,45.9,45.95,29900.0,42.6085,42.6549,42.5807,42.627,29900.0
2015-05-08 11:25:00,45.95,45.95,45.84,45.9,21300.0,42.627,42.627,42.525,42.5807,21300.0
2015-05-08 11:30:00,45.9,45.95,45.88,45.92,23400.0,42.5807,42.627,42.5621,42.5992,23400.0
2015-05-08 11:35:00,45.91,45.93,45.89,45.91,15800.0,42.5899,42.6085,42.5714,42.5899,15800.0
2015-05-08 11:40:00,45.92,45.94,45.91,45.91,15000.0,42.5992,42.6178,42.5899,42.5899,15000.0
2015-05-08 11:45:00,45.91,45.96,45.91,45.94,25200.0,42.5899,42.6363,42.5899,42.6178,25200.0
2015-05-08 11:50:00,45.95,45.99,45.92,45.95,30500.0,42.627,42.6642,42.5992,42.627,30500.0
2015-05-08 11:55:00,45.96,45.99,45.94,45.97,26600.0,42.6363,42.6642,42.6178,42.6456,26600.0
2015-05-08 12:00:00,45.97,45.97,45.93,45.95,26300.0,42.6456,42.6456,42.6085,42.627,26300.0
2015-05-08 12:05:00,45.96,45.97,45.93,45.95,27100.0,42.6363,42.6456,42.6085,42.627,27100.0
2015-05-08 12:10:00,45.96,45.97,45.94,45.96,19800.0,42.6363,42.6456,42.6178,42.6363,19800.0
2015-05-08 12:15:00,45.95,45.98,45.89,45.92,30000.0,42.627,42.6549,42.5714,42.5992,30000.0
2015-05-08 12:20:00,45.93,45.93,45.84,45.88,13800.0,42.6085,42.6085,42.525,42.5621,13800.0
2015-05-08 12:25:00,45.88,45.92,45.84,45.84,14700.0,42.5621,42.5992,42.525,42.525,14700.0
2015-05-08 12:30:00,45.84,45.9,45.84,45.85,17200.0,42.525,42.5807,42.525,42.5343,17200.0
2015-05-08 12:35:00,45.84,45.92,45.82,45.87,21000.0,42.525,42.5992,42.5065,42.5528,21000.0
2015-05-08 12:40:00,45.87,45.91,45.87,45.89,10500.0,42.5528,42.5899,42.5528,42.5714,10500.0
2015-05-08 12:45:00,45.88,45.91,45.87,45.9,15700.0,42.5621,42.5899,42.5528,42.5807,15700.0
2015-05-08 12:50:00,45.9,45.9,45.83,45.84,13800.0,42.5807,42.5807,42.5157,42.525,13800.0
2015-05-08 12:55:00,45.82,45.88,45.82,45.88,14300.0,42.5065,42.5621,42.5065,42.5621,14300.0
2015-05-08 13:00:00,45.88,45.89,45.85,45.86,18800.0,42.5621,42.5714,42.5343,42.5436,18800.0
2015-05-08 13:05:00,45.86,45.89,45.84,45.88,18100.0,42.5436,42.5714,42.525,42.5621,18100.0
2015-05-08 13:10:00,45.88,45.91,45.83,45.87,19500.0,42.5621,42.5899,42.5157,42.5528,19500.0
2015-05-08 13:15:00,45.87,45.88,45.82,45.85,15100.0,42.5528,42.5621,42.5065,42.5343,15100.0
2015-05-08 13:20:00,45.86,45.86,45.82,45.83,29500.0,42.5436,42.5436,42.5065,42.5157,29500.0
2015-05-08 13:25:00,45.83,45.86,45.82,45.84,17700.0,42.5157,42.5436,42.5065,42.525,17700.0
2015-05-08 13:30:00,45.83,45.84,45.77,45.79,18700.0,42.5157,42.525,42.4601,42.4786,18700.0
2015-05-08 13:35:00,45.78,45.79,45.72,45.74,15100.0,42.4693,42.4786,42.4137,42.4322,15100.0
2015-05-08 13:40:00,45.74,45.8,45.74,45.8,12300.0,42.4322,42.4879,42.4322,42.4879,12300.0
2015-05-08 13:45:00,45.8,45.8,45.75,45.76,19900.0,42.4879,42.4879,42.4415,42.4508,19900.0
2015-05-08 13:50:00,45.77,45.77,45.72,45.73,29500.0,42.4601,42.4601,42.4137,42.423,29500.0
2015-05-08 13:55:00,45.73,45.73,45.67,45.67,14700.0,42.423,42.423,42.3673,42.3673,14700.0
2015-05-08 14:00:00,45.67,45.7,45.66,45.68,19900.0,42.3673,42.3951,42.358,42.3766,19900.0
2015-05-08 14:05:00,45.69,45.7,45.59,45.59,31000.0,42.3859,42.3951,42.2931,42.2931,31000.0
2015-05-08 14:10:00,45.59,45.61,45.59,45.59,19200.0,42.2931,42.3116,42.2931,42.2931,19200.0
2015-05-08 14:15:00,45.6,45.66,45.58,45.58,25400.0,42.3024,42.358,42.2838,42.2838,25400.0
2015-05-08 14:20:00,45.58,45.67,45.57,45.67,42900.0,42.2838,42.3673,42.2745,42.3673,42900.0
2015-05-08 14:25:00,45.67,45.69,45.63,45.69,30100.0,42.3673,42.3859,42.3302,42.3859,30100.0
2015-05-08 14:30:00,45.69,45.69,45.66,45.66,28200.0,42.3859,42.3859,42.358,42.358,28200.0
2015-05-08 14:35:00,45.65,45.7,45.63,45.7,15200.0,42.3487,42.3951,42.3302,42.3951,15200.0
2015-05-08 14:40:00,45.7,45.74,45.7,45.74,8100.0,42.3951,42.4322,42.3951,42.4322,8100.0
2015-05-08 14:45:00,45.75,45.77,45.74,45.75,26600.0,42.4415,42.4601,42.4322,42.4415,26600.0
2015-05-08 14:50:00,45.74,45.74,45.67,45.67,33100.0,42.4322,42.4322,42.3673,42.3673,33100.0
2015-05-08 14:55:00,45.68,45.71,45.62,45.68,25300.0,42.3766,42.4044,42.3209,42.3766,25300.0
2015-05-08 15:00:00,45.68,45.71,45.67,45.69,15700.0,42.3766,42.4044,42.3673,42.3859,15700.0
2015-05-08 15:05:00,45.69,45.74,45.69,45.74,20800.0,42.3859,42.4322,42.3859,42.4322,20800.0
2015-05-08 15:10:00,45.74,45.8,45.74,45.8,34100.0,42.4322,42.4879,42.4322,42.4879,34100.0
2015-05-08 15:15:00,45.8,45.8,45.74,45.74,25300.0,42.4879,42.4879,42.4322,42.4322,25300.0
2015-05-08 15:20:00,45.75,45.75,45.69,45.7,25400.0,42.4415,42.4415,42.3859,42.3951,25400.0
2015-05-08 15:25:00,45.69,45.75,45.68,45.75,37900.0,42.3859,42.4415,42.3766,42.4415,37900.0
2015-05-08 15:30:00,45.74,45.82,45.74,45.81,35300.0,42.4322,42.5065,42.4322,42.4972,35300.0
2015-05-08 15:35:00,45.8,45.89,45.8,45.86,73600.0,42.4879,42.5714,42.4879,42.5436,73600.0
2015-05-08 15:40:00,45.86,45.94,45.86,45.9,91000.0,42.5436,42.6178,42.5436,42.5807,91000.0
2015-05-08 15:45:00,45.9,45.93,45.86,45.86,58200.0,42.5807,42.6085,42.5436,42.5436,58200.0
2015-05-08 15:50:00,45.86,45.91,45.84,45.9,43800.0,42.5436,42.5899,42.525,42.5807,43800.0
2015-05-08 15:55:00,45.9,45.92,45.85,45.9,138100.0,42.5807,42.5992,42.5343,42.5807,138100.0
2015-05-11 09:30:00,45.91,45.93,45.67,45.84,39400.0,42.5899,42.6085,42.3673,42.525,39400.0
2015-05-11 09:35:00,45.86,45.97,45.8,45.96,14800.0,42.5436,42.6456,42.4879,42.6363,14800.0
2015-05-11 09:40:00,45.93,45.94,45.75,45.87,10200.0,42.6085,42.6178,42.4415,42.5528,10200.0
2015-05-11 09:45:00,45.86,46.0,45.86,46.0,6200.0,42.5436,42.6734,42.5436,42.6734,6200.0
2015-05-11 09:50:00,45.99,46.01,45.96,45.99,6500.0,42.6642,42.6827,42.6363,42.6642,6500.0
2015-05-11 09:55:00,45.99,46.02,45.88,46.0,25000.0,42.6642,42.692,42.5621,42.6734,25000.0
2015-05-11 10:00:00,46.0,46.17,45.98,46.17,25200.0,42.6734,42.8311,42.6549,42.8311,25200.0
2015-05-11 10:05:00,46.17,46.18,46.01,46.01,22600.0,42.8311,42.8404,42.6827,42.6827,22600.0
2015-05-11 10:10:00,46.03,46.14,45.99,46.1,71900.0,42.7013,42.8033,42.6642,42.7662,71900.0
2015-05-11 10:15:00,46.1,46.17,46.01,46.05,79300.0,42.7662,42.8311,42.6827,42.7198,79300.0
2015-05-11 10:20:00,46.03,46.08,45.98,46.01,33800.0,42.7013,42.7476,42.6549,42.6827,33800.0
2015-05-11 10:25:00,46.01,46.03,45.87,45.88,19200.0,42.6827,42.7013,42.5528,42.5621,19200.0
2015-05-11 10:30:00,45.89,45.93,45.82,45.91,20200.0,42.5714,42.6085,42.5065,42.5899,20200.0
2015-05-11 10:35:00,45.92,45.96,45.89,45.96,10200.0,42.5992,42.6363,42.5714,42.6363,10200.0
2015-05-11 10:40:00,45.95,45.95,45.85,45.95,18300.0,42.627,42.627,42.5343,42.627,18300.0
2015-05-11 10:45:00,45.94,45.95,45.91,45.93,17700.0,42.6178,42.627,42.5899,42.6085,17700.0
2015-05-11 10:50:00,45.94,45.99,45.91,45.96,19600.0,42.6178,42.6642,42.5899,42.6363,19600.0
2015-05-11 10:55:00,45.96,46.02,45.95,46.01,12700.0,42.6363,42.692,42.627,42.6827,12700.0
2015-05-11 11:00:00,46.02,46.02,45.92,45.99,34900.0,42.692,42.692,42.5992,42.6642,34900.0
2015-05-11 11:05:00,46.01,46.08,45.98,46.08,16900.0,42.6827,42.7476,42.6549,42.7476,16900.0
2015-05-11 11:10:00,46.09,46.18,46.09,46.14,19300.0,42.7569,42.8404,42.7569,42.8033,19300.0
2015-05-11 11:15:00,46.15,46.17,46.12,46.17,13600.0,42.8126,42.8311,42.7848,42.8311,13600.0
2015-05-11 11:20:00,46.17,46.17,46.08,46.1,21200.0,42.8311,42.8311,42.7476,42.7662,21200.0
2015-05-11 11:25:00,46.1,46.14,46.1,46.13,11300.0,42.7662,42.8033,42.7662,42.794,11300.0
2015-05-11 11:30:00,46.14,46.17,46.11,46.15,17900.0,42.8033,42.8311,42.7755,42.8126,17900.0
2015-05-11 11:35:00,46.15,46.24,46.14,46.23,19700.0,42.8126,42.8961,42.8033,42.8868,19700.0
2015-05-11 11:40:00,46.22,46.25,46.19,46.2,23100.0,42.8775,42.9054,42.8497,42.859,23100.0
2015-05-11 11:45:00,46.2,46.25,46.2,46.24,16600.0,42.859,42.9054,42.859,42.8961,16600.0
2015-05-11 11:50:00,46.25,46.29,46.2,46.2,22800.0,42.9054,42.9425,42.859,42.859,22800.0
2015-05-11 11:55:00,46.2,46.22,46.18,46.21,11900.0,42.859,42.8775,42.8404,42.8682,11900.0
2015-05-11 12:00:00,46.22,46.33,46.22,46.3,68300.0,42.8775,42.9796,42.8775,42.9517,68300.0
2015-05-11 12:05:00,46.3,46.35,46.19,46.2,24600.0,42.9517,42.9981,42.8497,42.859,24600.0
2015-05-11 12:10:00,46.2,46.29,46.19,46.25,19700.0,42.859,42.9425,42.8497,42.9054,19700.0
2015-05-11 12:15:00,46.25,46.25,46.16,46.18,18200.0,42.9054,42.9054,42.8219,42.8404,18200.0
2015-05-11 12:20:00,46.18,46.2,46.13,46.19,15200.0,42.8404,42.859,42.794,42.8497,15200.0
2015-05-11 12:25:00,46.19,46.22,46.16,46.2,15900.0,42.8497,42.8775,42.8219,42.859,15900.0
2015-05-11 12:30:00,46.19,46.24,46.19,46.2,19600.0,42.8497,42.8961,42.8497,42.859,19600.0
2015-05-11 12:35:00,46.21,46.25,46.19,46.2,22500.0,42.8682,42.9054,42.8497,42.859,22500.0
2015-05-11 12:40:00,46.21,46.25,46.18,46.21,19900.0,42.8682,42.9054,42.8404,42.8682,19900.0
2015-05-11 12:45:00,46.21,46.26,46.21,46.25,20800.0,42.8682,42.9146,42.8682,42.9054,20800.0
2015-05-11 12:50:00,46.25,46.27,46.21,46.21,15300.0,42.9054,42.9239,42.8682,42.8682,15300.0
2015-05-11 12:55:00,46.21,46.27,46.21,46.21,15600.0,42.8682,42.9239,42.8682,42.8682,15600.0
2015-05-11 13:00:00,46.21,46.24,46.2,46.2,15800.0,42.8682,42.8961,42.859,42.859,15800.0
2015-05-11 13:05:00,46.2,46.21,46.18,46.21,19300.0,42.859,42.8682,42.8404,42.8682,19300.0
2015-05-11 13:10:00,46.2,46.24,46.2,46.2,11400.0,42.859,42.8961,42.859,42.859,11400.0
2015-05-11 13:15:00,46.2,46.24,46.2,46.22,14100.0,42.859,42.8961,42.859,42.8775,14100.0
2015-05-11 13:20:00,46.21,46.26,46.2,46.25,18000.0,42.8682,42.9146,42.859,42.9054,18000.0
2015-05-11 13:25:00,46.26,46.27,46.25,46.26,14900.0,42.9146,42.9239,42.9054,42.9146,14900.0
2015-05-11 13:30:00,46.27,46.3,46.27,46.29,11800.0,42.9239,42.9517,42.9239,42.9425,11800.0
2015-05-11 13:35:00,46.3,46.3,46.25,46.27,23300.0,42.9517,42.9517,42.9054,42.9239,23300.0
2015-05-11 13:40:00,46.28,46.29,46.26,46.27,16400.0,42.9332,42.9425,42.9146,42.9239,16400.0
2015-05-11 13:45:00,46.26,46.29,46.24,46.24,12400.0,42.9146,42.9425,42.8961,42.8961,12400.0
2015-05-11 13:50:00,46.24,46.29,46.24,46.28,15200.0,42.8961,42.9425,42.8961,42.9332,15200.0
2015-05-11 13:55:00,46.28,46.3,46.23,46.27,19100.0,42.9332,42.9517,42.8868,42.9239,19100.0
2015-05-11 14:00:00,46.27,46.32,46.27,46.3,13200.0,42.9239,42.9703,42.9239,42.9517,13200.0
2015-05-11 14:05:00,46.3,46.3,46.22,46.25,15100.0,42.9517,42.9517,42.8775,42.9054,15100.0
2015-05-11 14:10:00,46.26,46.27,46.22,46.23,15600.0,42.9146,42.9239,42.8775,42.8868,15600.0
2015-05-11 14:15:00,46.23,46.23,46.2,46.21,13200.0,42.8868,42.8868,42.859,42.8682,13200.0
2015-05-11 14:20:00,46.2,46.21,46.17,46.18,16100.0,42.859,42.8682,42.8311,42.8404,16100.0
2015-05-11 14:25:00,46.19,46.19,46.14,46.15,28200.0,42.8497,42.8497,42.8033,42.8126,28200.0
2015-05-11 14:30:00,46.17,46.22,46.15,46.22,15300.0,42.8311,42.8775,42.8126,42.8775,15300.0
2015-05-11 14:35:00,46.21,46.23,46.15,46.23,19900.0,42.8682,42.8868,42.8126,42.8868,19900.0
2015-05-11 14:40:00,46.23,46.25,46.19,46.23,17800.0,42.8868,42.9054,42.8497,42.8868,17800.0
2015-05-11 14:45:00,46.21,46.21,46.14,46.19,25800.0,42.8682,42.8682,42.8033,42.8497,25800.0
2015-05-11 14:50:00,46.18,46.2,46.14,46.14,13700.0,42.8404,42.859,42.8033,42.8033,13700.0
2015-05-11 14:55:00,46.14,46.14,46.12,46.14,11800.0,42.8033,42.8033,42.7848,42.8033,11800.0
2015-05-11 15:00:00,46.13,46.13,46.06,46.12,36300.0,42.794,42.794,42.7291,42.7848,36300.0
2015-05-11 15:05:00,46.12,46.14,46.12,46.13,11000.0,42.7848,42.8033,42.7848,42.794,11000.0
2015-05-11 15:10:00,46.14,46.15,46.12,46.15,15100.0,42.8033,42.8126,42.7848,42.8126,15100.0
2015-05-11 15:15:00,46.14,46.17,46.12,46.14,24600.0,42.8033,42.8311,42.7848,42.8033,24600.0
2015-05-11 15:20:00,46.14,46.18,46.12,46.15,23700.0,42.8033,42.8404,42.7848,42.8126,23700.0
2015-05-11 15:25:00,46.16,46.2,46.15,46.18,27000.0,42.8219,42.859,42.8126,42.8404,27000.0
2015-05-11 15:30:00,46.17,46.22,46.17,46.18,28000.0,42.8311,42.8775,42.8311,42.8404,28000.0
2015-05-11 15:35:00,46.17,46.2,46.15,46.16,35000.0,42.8311,42.859,42.8126,42.8219,35000.0
2015-05-11 15:40:00,46.17,46.19,46.16,46.18,25600.0,42.8311,42.8497,42.8219,42.8404,25600.0
2015-05-11 15:45:00,46.19,46.19,46.11,46.11,57300.0,42.8497,42.8497,42.7755,42.7755,57300.0
2015-05-11 15:50:00,46.11,46.11,46.07,46.09,46100.0,42.7755,42.7755,42.7384,42.7569,46100.0
2015-05-11 15:55:00,46.09,46.12,46.04,46.07,138700.0,42.7569,42.7848,42.7105,42.7384,138700.0
2015-05-12 09:30:00,45.72,45.76,45.62,45.75,35400.0,42.4137,42.4508,42.3209,42.4415,35400.0
2015-05-12 09:35:00,45.76,45.79,45.7,45.72,5600.0,42.4508,42.4786,42.3951,42.4137,5600.0
2015-05-12 09:40:00,45.7,45.7,45.39,45.4,16600.0,42.3951,42.3951,42.1075,42.1168,16600.0
2015-05-12 09:45:00,45.42,45.6,45.38,45.59,10500.0,42.1354,42.3024,42.0983,42.2931,10500.0
2015-05-12 09:50:00,45.6,45.84,45.6,45.81,12100.0,42.3024,42.525,42.3024,42.4972,12100.0
2015-05-12 09:55:00,45.81,45.86,45.6,45.62,13900.0,42.4972,42.5436,42.3024,42.3209,13900.0
2015-05-12 10:00:00,45.61,45.67,45.59,45.63,17400.0,42.3116,42.3673,42.2931,42.3302,17400.0
2015-05-12 10:05:00,45.65,45.7,45.55,45.63,33700.0,42.3487,42.3951,42.256,42.3302,33700.0
2015-05-12 10:10:00,45.64,45.64,45.48,45.52,31500.0,42.3395,42.3395,42.191,42.2281,31500.0
2015-05-12 10:15:00,45.51,45.53,45.43,45.44,37400.0,42.2189,42.2374,42.1447,42.1539,37400.0
2015-05-12 10:20:00,45.44,45.5,45.35,45.35,39700.0,42.1539,42.2096,42.0704,42.0704,39700.0
2015-05-12 10:25:00,45.35,45.4,45.34,45.39,37500.0,42.0704,42.1168,42.0612,42.1075,37500.0
2015-05-12 10:30:00,45.39,45.45,45.37,45.45,217000.0,42.1075,42.1632,42.089,42.1632,217000.0
2015-05-12 10:35:00,45.45,45.66,45.44,45.66,56000.0,42.1632,42.358,42.1539,42.358,56000.0
2015-05-12 10:40:00,45.66,45.7,45.65,45.69,53600.0,42.358,42.3951,42.3487,42.3859,53600.0
2015-05-12 10:45:00,45.7,45.8,45.67,45.67,36700.0,42.3951,42.4879,42.3673,42.3673,36700.0
2015-05-12 10:50:00,45.67,45.71,45.64,45.64,74900.0,42.3673,42.4044,42.3395,42.3395,74900.0
2015-05-12 10:55:00,45.63,45.72,45.62,45.63,41700.0,42.3302,42.4137,42.3209,42.3302,41700.0
2015-05-12 11:00:00,45.63,45.74,45.62,45.74,41000.0,42.3302,42.4322,42.3209,42.4322,41000.0
2015-05-12 11:05:00,45.74,45.8,45.72,45.74,19900.0,42.4322,42.4879,42.4137,42.4322,19900.0
2015-05-12 11:10:00,45.74,45.77,45.7,45.71,14800.0,42.4322,42.4601,42.3951,42.4044,14800.0
2015-05-12 11:15:00,45.72,45.73,45.69,45.72,11000.0,42.4137,42.423,42.3859,42.4137,11000.0
2015-05-12 11:20:00,45.73,45.77,45.73,45.76,11200.0,42.423,42.4601,42.423,42.4508,11200.0
2015-05-12 11:25:00,45.76,45.77,45.69,45.7,14100.0,42.4508,42.4601,42.3859,42.3951,14100.0
2015-05-12 11:30:00,45.69,45.73,45.69,45.71,15300.0,42.3859,42.423,42.3859,42.4044,15300.0
2015-05-12 11:35:00,45.71,45.72,45.69,45.71,13700.0,42.4044,42.4137,42.3859,42.4044,13700.0
2015-05-12 11:40:00,45.69,45.7,45.67,45.7,6600.0,42.3859,42.3951,42.3673,42.3951,6600.0
2015-05-12 11:45:00,45.7,45.77,45.7,45.71,5900.0,42.3951,42.4601,42.3951,42.4044,5900.0
2015-05-12 11:50:00,45.72,45.72,45.64,45.69,6400.0,42.4137,42.4137,42.3395,42.3859,6400.0
2015-05-12 11:55:00,45.67,45.67,45.64,45.65,8900.0,42.3673,42.3673,42.3395,42.3487,8900.0
2015-05-12 12:00:00,45.64,45.67,45.57,45.57,14300.0,42.3395,42.3673,42.2745,42.2745,14300.0
2015-05-12 12:05:00,45.58,45.59,45.54,45.54,8500.0,42.2838,42.2931,42.2467,42.2467,8500.0
2015-05-12 12:10:00,45.55,45.6,45.53,45.6,8900.0,42.256,42.3024,42.2374,42.3024,8900.0
2015-05-12 12:15:00,45.61,45.61,45.59,45.59,6000.0,42.3116,42.3116,42.2931,42.2931,6000.0
2015-05-12 12:20:00,45.59,45.61,45.59,45.6,2600.0,42.2931,42.3116,42.2931,42.3024,2600.0
2015-05-12 12:25:00,45.61,45.64,45.61,45.63,5700.0,42.3116,42.3395,42.3116,42.3302,5700.0
2015-05-12 12:30:00,45.62,45.64,45.6,45.63,6100.0,42.3209,42.3395,42.3024,42.3302,6100.0
2015-05-12 12:35:00,45.62,45.71,45.61,45.7,6200.0,42.3209,42.4044,42.3116,42.3951,6200.0
2015-05-12 12:40:00,45.69,45.73,45.69,45.73,8600.0,42.3859,42.423,42.3859,42.423,8600.0
2015-05-12 12:45:00,45.72,45.74,45.69,45.69,9900.0,42.4137,42.4322,42.3859,42.3859,9900.0
2015-05-12 12:50:00,45.71,45.77,45.71,45.76,5800.0,42.4044,42.4601,42.4044,42.4508,5800.0
2015-05-12 12:55:00,45.75,45.75,45.71,45.73,18100.0,42.4415,42.4415,42.4044,42.423,18100.0
2015-05-12 13:00:00,45.73,45.74,45.68,45.7,12700.0,42.423,42.4322,42.3766,42.3951,12700.0
2015-05-12 13:05:00,45.69,45.76,45.68,45.76,4500.0,42.3859,42.4508,42.3766,42.4508,4500.0
2015-05-12 13:10:00,45.76,45.8,45.76,45.79,4400.0,42.4508,42.4879,42.4508,42.4786,4400.0
2015-05-12 13:15:00,45.8,45.8,45.75,45.78,21500.0,42.4879,42.4879,42.4415,42.4693,21500.0
2015-05-12 13:20:00,45.77,45.8,45.76,45.77,16200.0,42.4601,42.4879,42.4508,42.4601,16200.0
2015-05-12 13:25:00,45.77,45.77,45.71,45.71,5500.0,42.4601,42.4601,42.4044,42.4044,5500.0
2015-05-12 13:30:00,45.7,45.71,45.67,45.67,8900.0,42.3951,42.4044,42.3673,42.3673,8900.0
2015-05-12 13:35:00,45.68,45.69,45.63,45.65,10900.0,42.3766,42.3859,42.3302,42.3487,10900.0
2015-05-12 13:40:00,45.64,45.65,45.62,45.62,5200.0,42.3395,42.3487,42.3209,42.3209,5200.0
2015-05-12 13:45:00,45.62,45.64,45.59,45.59,12900.0,42.3209,42.3395,42.2931,42.2931,12900.0
2015-05-12 13:50:00,45.59,45.63,45.57,45.59,8700.0,42.2931,42.3302,42.2745,42.2931,8700.0
2015-05-12 13:55:00,45.6,45.62,45.59,45.6,9100.0,42.3024,42.3209,42.2931,42.3024,9100.0
2015-05-12 14:00:00,45.61,45.68,45.59,45.67,10300.0,42.3116,42.3766,42.2931,42.3673,10300.0
2015-05-12 14:05:00,45.67,45.68,45.64,45.64,6900.0,42.3673,42.3766,42.3395,42.3395,6900.0
2015-05-12 14:10:00,45.65,45.68,45.63,45.64,10300.0,42.3487,42.3766,42.3302,42.3395,10300.0
2015-05-12 14:15:00,45.64,45.65,45.6,45.64,10600.0,42.3395,42.3487,42.3024,42.3395,10600.0
2015-05-12 14:20:00,45.64,45.67,45.61,45.61,18900.0,42.3395,42.3673,42.3116,42.3116,18900.0
2015-05-12 14:25:00,45.62,45.66,45.62,45.63,8400.0,42.3209,42.358,42.3209,42.3302,8400.0
2015-05-12 14:30:00,45.64,45.69,45.64,45.68,10800.0,42.3395,42.3859,42.3395,42.3766,10800.0
2015-05-12 14:35:00,45.68,45.74,45.67,45.72,13200.0,42.3766,42.4322,42.3673,42.4137,13200.0
2015-05-12 14:40:00,45.73,45.77,45.72,45.73,28000.0,42.423,42.4601,42.4137,42.423,28000.0
2015-05-12 14:45:00,45.72,45.73,45.67,45.67,20600.0,42.4137,42.423,42.3673,42.3673,20600.0
2015-05-12 14:50:00,45.68,45.7,45.67,45.69,12600.0,42.3766,42.3951,42.3673,42.3859,12600.0
2015-05-12 14:55:00,45.68,45.68,45.56,45.6,16400.0,42.3766,42.3766,42.2653,42.3024,16400.0
2015-05-12 15:00:00,45.6,45.62,45.57,45.62,17900.0,42.3024,42.3209,42.2745,42.3209,17900.0
2015-05-12 15:05:00,45.62,45.68,45.61,45.68,16300.0,42.3209,42.3766,42.3116,42.3766,16300.0
2015-05-12 15:10:00,45.68,45.68,45.62,45.64,18200.0,42.3766,42.3766,42.3209,42.3395,18200.0
2015-05-12 15:15:00,45.63,45.63,45.57,45.59,19200.0,42.3302,42.3302,42.2745,42.2931,19200.0
2015-05-12 15:20:00,45.59,45.65,45.58,45.64,18800.0,42.2931,42.3487,42.2838,42.3395,18800.0
2015-05-12 15:25:00,45.65,45.65,45.57,45.57,21300.0,42.3487,42.3487,42.2745,42.2745,21300.0
2015-05-12 15:30:00,45.57,45.62,45.55,45.55,47900.0,42.2745,42.3209,42.256,42.256,47900.0
2015-05-12 15:35:00,45.54,45.6,45.53,45.53,35500.0,42.2467,42.3024,42.2374,42.2374,35500.0
2015-05-12 15:40:00,45.52,45.55,45.47,45.49,48400.0,42.2281,42.256,42.1818,42.2003,48400.0
2015-05-12 15:45:00,45.49,45.55,45.48,45.54,49500.0,42.2003,42.256,42.191,42.2467,49500.0
2015-05-12 15:50:00,45.54,45.62,45.54,45.62,68000.0,42.2467,42.3209,42.2467,42.3209,68000.0
2015-05-12 15:55:00,45.62,45.64,45.56,45.57,145100.0,42.3209,42.3395,42.2653,42.2745,145100.0
2015-05-13 09:30:00,45.62,45.77,45.42,45.74,29300.0,42.3209,42.4601,42.1354,42.4322,29300.0
2015-05-13 09:35:00,45.74,45.76,45.68,45.73,16400.0,42.4322,42.4508,42.3766,42.423,16400.0
2015-05-13 09:40:00,45.72,45.84,45.69,45.8,28500.0,42.4137,42.525,42.3859,42.4879,28500.0
2015-05-13 09:45:00,45.8,46.0,45.77,45.98,45400.0,42.4879,42.6734,42.4601,42.6549,45400.0
2015-05-13 09:50:00,45.97,45.97,45.84,45.84,9500.0,42.6456,42.6456,42.525,42.525,9500.0
2015-05-13 09:55:00,45.85,45.89,45.76,45.87,9200.0,42.5343,42.5714,42.4508,42.5528,9200.0
2015-05-13 10:00:00,45.84,45.91,45.83,45.91,31300.0,42.525,42.5899,42.5157,42.5899,31300.0
2015-05-13 10:05:00,45.9,45.97,45.88,45.97,26900.0,42.5807,42.6456,42.5621,42.6456,26900.0
2015-05-13 10:10:00,45.95,45.95,45.88,45.92,15400.0,42.627,42.627,42.5621,42.5992,15400.0
2015-05-13 10:15:00,45.92,45.97,45.89,45.89,28000.0,42.5992,42.6456,42.5714,42.5714,28000.0
2015-05-13 10:20:00,45.9,45.99,45.89,45.98,78900.0,42.5807,42.6642,42.5714,42.6549,78900.0
2015-05-13 10:25:00,45.96,45.96,45.86,45.86,12200.0,42.6363,42.6363,42.5436,42.5436,12200.0
2015-05-13 10:30:00,45.84,45.84,45.66,45.66,15600.0,42.525,42.525,42.358,42.358,15600.0
2015-05-13 10:35:00,45.67,45.69,45.61,45.67,65300.0,42.3673,42.3859,42.3116,42.3673,65300.0
2015-05-13 10:40:00,45.66,45.72,45.66,45.69,7000.0,42.358,42.4137,42.358,42.3859,7000.0
2015-05-13 10:45:00,45.69,45.71,45.64,45.66,19200.0,42.3859,42.4044,42.3395,42.358,19200.0
2015-05-13 10:50:00,45.67,45.76,45.63,45.75,35400.0,42.3673,42.4508,42.3302,42.4415,35400.0
2015-05-13 10:55:00,45.75,45.81,45.75,45.75,16900.0,42.4415,42.4972,42.4415,42.4415,16900.0
2015-05-13 11:00:00,45.74,45.74,45.62,45.65,17100.0,42.4322,42.4322,42.3209,42.3487,17100.0
2015-05-13 11:05:00,45.65,45.73,45.64,45.73,8200.0,42.3487,42.423,42.3395,42.423,8200.0
2015-05-13 11:10:00,45.73,45.77,45.71,45.73,11600.0,42.423,42.4601,42.4044,42.423,11600.0
2015-05-13 11:15:00,45.73,45.8,45.72,45.79,10900.0,42.423,42.4879,42.4137,42.4786,10900.0
2015-05-13 11:20:00,45.76,45.76,45.68,45.7,5500.0,42.4508,42.4508,42.3766,42.3951,5500.0
2015-05-13 11:25:00,45.69,45.72,45.67,45.72,25100.0,42.3859,42.4137,42.3673,42.4137,25100.0
2015-05-13 11:30:00,45.72,45.79,45.7,45.78,27900.0,42.4137,42.4786,42.3951,42.4693,27900.0
2015-05-13 11:35:00,45.77,45.82,45.76,45.8,19700.0,42.4601,42.5065,42.4508,42.4879,19700.0
2015-05-13 11:40:00,45.8,45.84,45.78,45.81,25600.0,42.4879,42.525,42.4693,42.4972,25600.0
2015-05-13 11:45:00,45.81,45.85,45.8,45.81,12400.0,42.4972,42.5343,42.4879,42.4972,12400.0
2015-05-13 11:50:00,45.82,45.83,45.74,45.74,15400.0,42.5065,42.5157,42.4322,42.4322,15400.0
2015-05-13 11:55:00,45.72,45.73,45.66,45.66,16400.0,42.4137,42.423,42.358,42.358,16400.0
2015-05-13 12:00:00,45.64,45.65,45.62,45.63,8800.0,42.3395,42.3487,42.3209,42.3302,8800.0
2015-05-13 12:05:00,45.63,45.64,45.58,45.59,6900.0,42.3302,42.3395,42.2838,42.2931,6900.0
2015-05-13 12:10:00,45.59,45.6,45.54,45.56,7900.0,42.2931,42.3024,42.2467,42.2653,7900.0
2015-05-13 12:15:00,45.55,45.56,45.54,45.55,3500.0,42.256,42.2653,42.2467,42.256,3500.0
2015-05-13 12:20:00,45.56,45.56,45.53,45.54,4000.0,42.2653,42.2653,42.2374,42.2467,4000.0
2015-05-13 12:25:00,45.54,45.55,45.49,45.55,13900.0,42.2467,42.256,42.2003,42.256,13900.0
2015-05-13 12:30:00,45.55,45.57,45.49,45.56,14900.0,42.256,42.2745,42.2003,42.2653,14900.0
2015-05-13 12:35:00,45.56,45.6,45.56,45.59,2900.0,42.2653,42.3024,42.2653,42.2931,2900.0
2015-05-13 12:40:00,45.6,45.62,45.57,45.59,9700.0,42.3024,42.3209,42.2745,42.2931,9700.0
2015-05-13 12:45:00,45.59,45.64,45.58,45.63,11600.0,42.2931,42.3395,42.2838,42.3302,11600.0
2015-05-13 12:50:00,45.63,45.68,45.61,45.67,8300.0,42.3302,42.3766,42.3116,42.3673,8300.0
2015-05-13 12:55:00,45.65,45.66,45.6,45.64,8500.0,42.3487,42.358,42.3024,42.3395,8500.0
2015-05-13 13:00:00,45.63,45.72,45.62,45.72,7300.0,42.3302,42.4137,42.3209,42.4137,7300.0
2015-05-13 13:05:00,45.73,45.73,45.69,45.69,4300.0,42.423,42.423,42.3859,42.3859,4300.0
2015-05-13 13:10:00,45.68,45.69,45.67,45.67,4500.0,42.3766,42.3859,42.3673,42.3673,4500.0
2015-05-13 13:15:00,45.67,45.67,45.63,45.65,5700.0,42.3673,42.3673,42.3302,42.3487,5700.0
2015-05-13 13:20:00,45.65,45.65,45.61,45.62,6100.0,42.3487,42.3487,42.3116,42.3209,6100.0
2015-05-13 13:25:00,45.62,45.65,45.6,45.65,13700.0,42.3209,42.3487,42.3024,42.3487,13700.0
2015-05-13 13:30:00,45.66,45.67,45.64,45.66,6600.0,42.358,42.3673,42.3395,42.358,6600.0
2015-05-13 13:35:00,45.66,45.67,45.63,45.65,9000.0,42.358,42.3673,42.3302,42.3487,9000.0
2015-05-13 13:40:00,45.63,45.65,45.63,45.64,9800.0,42.3302,42.3487,42.3302,42.3395,9800.0
2015-05-13 13:45:00,45.64,45.65,45.61,45.62,8700.0,42.3395,42.3487,42.3116,42.3209,8700.0
2015-05-13 13:50:00,45.63,45.65,45.62,45.63,17500.0,42.3302,42.3487,42.3209,42.3302,17500.0
2015-05-13 13:55:00,45.63,45.7,45.62,45.7,24900.0,42.3302,42.3951,42.3209,42.3951,24900.0
2015-05-13 14:00:00,45.7,45.71,45.67,45.68,15000.0,42.3951,42.4044,42.3673,42.3766,15000.0
2015-05-13 14:05:00,45.68,45.68,45.63,45.64,8200.0,42.3766,42.3766,42.3302,42.3395,8200.0
2015-05-13 14:10:00,45.63,45.71,45.63,45.68,22000.0,42.3302,42.4044,42.3302,42.3766,22000.0
2015-05-13 14:15:00,45.68,45.68,45.6,45.61,12500.0,42.3766,42.3766,42.3024,42.3116,12500.0
2015-05-13 14:20:00,45.61,45.61,45.5,45.52,9300.0,42.3116,42.3116,42.2096,42.2281,9300.0
2015-05-13 14:25:00,45.51,45.55,45.5,45.54,11100.0,42.2189,42.256,42.2096,42.2467,11100.0
2015-05-13 14:30:00,45.54,45.57,45.51,45.56,15900.0,42.2467,42.2745,42.2189,42.2653,15900.0
2015-05-13 14:35:00,45.55,45.58,45.54,45.57,11200.0,42.256,42.2838,42.2467,42.2745,11200.0
2015-05-13 14:40:00,45.57,45.62,45.56,45.61,8900.0,42.2745,42.3209,42.2653,42.3116,8900.0
2015-05-13 14:45:00,45.6,45.62,45.57,45.61,13000.0,42.3024,42.3209,42.2745,42.3116,13000.0
2015-05-13 14:50:00,45.61,45.62,45.55,45.57,30200.0,42.3116,42.3209,42.256,42.2745,30200.0
2015-05-13 14:55:00,45.58,45.59,45.53,45.55,11400.0,42.2838,42.2931,42.2374,42.256,11400.0
2015-05-13 15:00:00,45.55,45.6,45.54,45.59,15500.0,42.256,42.3024,42.2467,42.2931,15500.0
2015-05-13 15:05:00,45.59,45.62,45.57,45.61,13900.0,42.2931,42.3209,42.2745,42.3116,13900.0
2015-05-13 15:10:00,45.6,45.61,45.57,45.57,11400.0,42.3024,42.3116,42.2745,42.2745,11400.0
2015-05-13 15:15:00,45.56,45.59,45.56,45.56,16600.0,42.2653,42.2931,42.2653,42.2653,16600.0
2015-05-13 15:20:00,45.55,45.6,45.54,45.6,24400.0,42.256,42.3024,42.2467,42.3024,24400.0
2015-05-13 15:25:00,45.6,45.64,45.59,45.59,60900.0,42.3024,42.3395,42.2931,42.2931,60900.0
2015-05-13 15:30:00,45.58,45.58,45.53,45.56,32000.0,42.2838,42.2838,42.2374,42.2653,32000.0
2015-05-13 15:35:00,45.56,45.56,45.51,45.54,40700.0,42.2653,42.2653,42.2189,42.2467,40700.0
2015-05-13 15:40:00,45.54,45.59,45.53,45.57,28200.0,42.2467,42.2931,42.2374,42.2745,28200.0
2015-05-13 15:45:00,45.57,45.6,45.55,45.58,39700.0,42.2745,42.3024,42.256,42.2838,39700.0
2015-05-13 15:50:00,45.58,45.63,45.58,45.63,55100.0,42.2838,42.3302,42.2838,42.3302,55100.0
2015-05-13 15:55:00,45.64,45.69,45.63,45.64,180800.0,42.3395,42.3859,42.3302,42.3395,180800.0
2015-05-14 09:30:00,45.87,45.93,45.74,45.84,20200.0,42.5528,42.6085,42.4322,42.525,20200.0
2015-05-14 09:35:00,45.86,45.89,45.8,45.82,15800.0,42.5436,42.5714,42.4879,42.5065,15800.0
2015-05-14 09:40:00,45.83,45.83,45.56,45.65,16000.0,42.5157,42.5157,42.2653,42.3487,16000.0
2015-05-14 09:45:00,45.65,45.67,45.59,45.64,12500.0,42.3487,42.3673,42.2931,42.3395,12500.0
2015-05-14 09:50:00,45.64,45.68,45.53,45.57,60700.0,42.3395,42.3766,42.2374,42.2745,60700.0
2015-05-14 09:55:00,45.57,45.59,45.48,45.55,14400.0,42.2745,42.2931,42.191,42.256,14400.0
2015-05-14 10:00:00,45.54,45.65,45.49,45.65,21100.0,42.2467,42.3487,42.2003,42.3487,21100.0
2015-05-14 10:05:00,45.65,45.75,45.65,45.7,60100.0,42.3487,42.4415,42.3487,42.3951,60100.0
2015-05-14 10:10:00,45.72,45.81,45.67,45.75,28200.0,42.4137,42.4972,42.3673,42.4415,28200.0
2015-05-14 10:15:00,45.78,45.78,45.68,45.7,28600.0,42.4693,42.4693,42.3766,42.3951,28600.0
2015-05-14 10:20:00,45.71,45.71,45.65,45.67,7100.0,42.4044,42.4044,42.3487,42.3673,7100.0
2015-05-14 10:25:00,45.67,45.73,45.66,45.73,16700.0,42.3673,42.423,42.358,42.423,16700.0
2015-05-14 10:30:00,45.74,45.77,45.67,45.69,33200.0,42.4322,42.4601,42.3673,42.3859,33200.0
2015-05-14 10:35:00,45.7,45.73,45.67,45.72,9300.0,42.3951,42.423,42.3673,42.4137,9300.0
2015-05-14 10:40:00,45.72,45.74,45.7,45.74,8500.0,42.4137,42.4322,42.3951,42.4322,8500.0
2015-05-14 10:45:00,45.74,45.83,45.74,45.8,7500.0,42.4322,42.5157,42.4322,42.4879,7500.0
2015-05-14 10:50:00,45.8,45.82,45.76,45.79,6900.0,42.4879,42.5065,42.4508,42.4786,6900.0
2015-05-14 10:55:00,45.8,45.82,45.78,45.79,5200.0,42.4879,42.5065,42.4693,42.4786,5200.0
2015-05-14 11:00:00,45.79,45.87,45.79,45.86,13000.0,42.4786,42.5528,42.4786,42.5436,13000.0
2015-05-14 11:05:00,45.87,45.88,45.84,45.84,11300.0,42.5528,42.5621,42.525,42.525,11300.0
2015-05-14 11:10:00,45.84,45.84,45.78,45.79,7700.0,42.525,42.525,42.4693,42.4786,7700.0
2015-05-14 11:15:00,45.8,45.86,45.78,45.85,12500.0,42.4879,42.5436,42.4693,42.5343,12500.0
2015-05-14 11:20:00,45.85,45.85,45.81,45.82,9600.0,42.5343,42.5343,42.4972,42.5065,9600.0
2015-05-14 11:25:00,45.82,45.84,45.81,45.84,4400.0,42.5065,42.525,42.4972,42.525,4400.0
2015-05-14 11:30:00,45.83,45.9,45.83,45.85,19500.0,42.5157,42.5807,42.5157,42.5343,19500.0
2015-05-14 11:35:00,45.84,45.88,45.84,45.86,6600.0,42.525,42.5621,42.525,42.5436,6600.0
2015-05-14 11:40:00,45.88,45.9,45.88,45.89,7600.0,42.5621,42.5807,42.5621,42.5714,7600.0
2015-05-14 11:45:00,45.89,45.94,45.88,45.94,11100.0,42.5714,42.6178,42.5621,42.6178,11100.0
2015-05-14 11:50:00,45.95,45.99,45.94,45.98,11600.0,42.627,42.6642,42.6178,42.6549,11600.0
2015-05-14 11:55:00,45.97,45.99,45.96,45.98,9900.0,42.6456,42.6642,42.6363,42.6549,9900.0
2015-05-14 12:00:00,45.98,46.0,45.97,45.98,9800.0,42.6549,42.6734,42.6456,42.6549,9800.0
2015-05-14 12:05:00,45.97,45.98,45.91,45.91,5400.0,42.6456,42.6549,42.5899,42.5899,5400.0
2015-05-14 12:10:00,45.92,45.93,45.9,45.92,5000.0,42.5992,42.6085,42.5807,42.5992,5000.0
2015-05-14 12:15:00,45.92,45.97,45.92,45.97,4800.0,42.5992,42.6456,42.5992,42.6456,4800.0
2015-05-14 12:20:00,45.96,46.0,45.96,45.97,16100.0,42.6363,42.6734,42.6363,42.6456,16100.0
2015-05-14 12:25:00,45.97,45.99,45.96,45.97,13000.0,42.6456,42.6642,42.6363,42.6456,13000.0
2015-05-14 12:30:00,45.96,46.01,45.96,46.01,11900.0,42.6363,42.6827,42.6363,42.6827,11900.0
2015-05-14 12:35:00,46.0,46.01,45.94,45.96,6300.0,42.6734,42.6827,42.6178,42.6363,6300.0
2015-05-14 12:40:00,45.96,45.96,45.93,45.93,7000.0,42.6363,42.6363,42.6085,42.6085,7000.0
2015-05-14 12:45:00,45.93,45.97,45.92,45.96,7700.0,42.6085,42.6456,42.5992,42.6363,7700.0
2015-05-14 12:50:00,45.97,45.97,45.87,45.89,70100.0,42.6456,42.6456,42.5528,42.5714,70100.0
2015-05-14 12:55:00,45.91,45.98,45.91,45.98,6900.0,42.5899,42.6549,42.5899,42.6549,6900.0
2015-05-14 13:00:00,45.99,45.99,45.9,45.95,38800.0,42.6642,42.6642,42.5807,42.627,38800.0
2015-05-14 13:05:00,45.96,45.97,45.94,45.97,6200.0,42.6363,42.6456,42.6178,42.6456,6200.0
2015-05-14 13:10:00,45.95,46.0,45.95,45.99,3100.0,42.627,42.6734,42.627,42.6642,3100.0
2015-05-14 13:15:00,46.0,46.03,46.0,46.0,3500.0,42.6734,42.7013,42.6734,42.6734,3500.0
2015-05-14 13:20:00,46.0,46.09,46.0,46.08,13400.0,42.6734,42.7569,42.6734,42.7476,13400.0
2015-05-14 13:25:00,46.08,46.12,46.08,46.12,7200.0,42.7476,42.7848,42.7476,42.7848,7200.0
2015-05-14 13:30:00,46.13,46.17,46.11,46.16,11100.0,42.794,42.8311,42.7755,42.8219,11100.0
2015-05-14 13:35:00,46.16,46.16,46.08,46.09,10700.0,42.8219,42.8219,42.7476,42.7569,10700.0
2015-05-14 13:40:00,46.09,46.1,46.06,46.08,8900.0,42.7569,42.7662,42.7291,42.7476,8900.0
2015-05-14 13:45:00,46.07,46.1,46.07,46.09,11200.0,42.7384,42.7662,42.7384,42.7569,11200.0
2015-05-14 13:50:00,46.09,46.1,46.05,46.06,11200.0,42.7569,42.7662,42.7198,42.7291,11200.0
2015-05-14 13:55:00,46.06,46.06,46.03,46.05,10800.0,42.7291,42.7291,42.7013,42.7198,10800.0
2015-05-14 14:00:00,46.05,46.1,46.04,46.09,11300.0,42.7198,42.7662,42.7105,42.7569,11300.0
2015-05-14 14:05:00,46.1,46.11,46.09,46.09,7700.0,42.7662,42.7755,42.7569,42.7569,7700.0
2015-05-14 14:10:00,46.09,46.11,46.08,46.1,8400.0,42.7569,42.7755,42.7476,42.7662,8400.0
2015-05-14 14:15:00,46.1,46.12,46.08,46.12,6600.0,42.7662,42.7848,42.7476,42.7848,6600.0
2015-05-14 14:20:00,46.12,46.12,46.06,46.07,15700.0,42.7848,42.7848,42.7291,42.7384,15700.0
2015-05-14 14:25:00,46.06,46.08,46.05,46.06,7500.0,42.7291,42.7476,42.7198,42.7291,7500.0
2015-05-14 14:30:00,46.05,46.09,46.04,46.06,9900.0,42.7198,42.7569,42.7105,42.7291,9900.0
2015-05-14 14:35:00,46.06,46.07,46.04,46.05,5300.0,42.7291,42.7384,42.7105,42.7198,5300.0
2015-05-14 14:40:00,46.05,46.08,46.05,46.08,7200.0,42.7198,42.7476,42.7198,42.7476,7200.0
2015-05-14 14:45:00,46.07,46.08,46.06,46.08,10000.0,42.7384,42.7476,42.7291,42.7476,10000.0
2015-05-14 14:50:00,46.07,46.09,46.06,46.09,10700.0,42.7384,42.7569,42.7291,42.7569,10700.0
2015-05-14 14:55:00,46.09,46.11,46.08,46.1,7500.0,42.7569,42.7755,42.7476,42.7662,7500.0
2015-05-14 15:00:00,46.1,46.13,46.08,46.11,15400.0,42.7662,42.794,42.7476,42.7755,15400.0
2015-05-14 15:05:00,46.11,46.16,46.11,46.16,14300.0,42.7755,42.8219,42.7755,42.8219,14300.0
2015-05-14 15:10:00,46.15,46.18,46.14,46.15,21100.0,42.8126,42.8404,42.8033,42.8126,21100.0
2015-05-14 15:15:00,46.15,46.15,46.11,46.12,15300.0,42.8126,42.8126,42.7755,42.7848,15300.0
2015-05-14 15:20:00,46.11,46.14,46.11,46.14,13500.0,42.7755,42.8033,42.7755,42.8033,13500.0
2015-05-14 15:25:00,46.14,46.16,46.13,46.15,17100.0,42.8033,42.8219,42.794,42.8126,17100.0
2015-05-14 15:30:00,46.14,46.17,46.13,46.17,33000.0,42.8033,42.8311,42.794,42.8311,33000.0
2015-05-14 15:35:00,46.17,46.2,46.16,46.2,46100.0,42.8311,42.859,42.8219,42.859,46100.0
2015-05-14 15:40:00,46.2,46.24,46.19,46.24,53400.0,42.859,42.8961,42.8497,42.8961,53400.0
2015-05-14 15:45:00,46.23,46.28,46.22,46.28,93700.0,42.8868,42.9332,42.8775,42.9332,93700.0
2015-05-14 15:50:00,46.28,46.31,46.27,46.31,115200.0,42.9332,42.961,42.9239,42.961,115200.0
2015-05-14 15:55:00,46.3,46.32,46.27,46.27,190300.0,42.9517,42.9703,42.9239,42.9239,190300.0
2015-05-15 09:30:00,46.52,46.64,46.51,46.51,204100.0,43.1558,43.2672,43.1466,43.1466,204100.0
2015-05-15 09:35:00,46.48,46.68,46.43,46.67,23100.0,43.1187,43.3043,43.0723,43.295,23100.0
2015-05-15 09:40:00,46.67,46.67,46.56,46.6,10500.0,43.295,43.295,43.1929,43.23,10500.0
2015-05-15 09:45:00,46.59,46.68,46.57,46.64,16000.0,43.2208,43.3043,43.2022,43.2672,16000.0
2015-05-15 09:50:00,46.63,46.72,46.61,46.72,13500.0,43.2579,43.3414,43.2393,43.3414,13500.0
2015-05-15 09:55:00,46.72,46.74,46.65,46.69,31400.0,43.3414,43.3599,43.2764,43.3135,31400.0
2015-05-15 10:00:00,46.68,46.75,46.64,46.68,38400.0,43.3043,43.3692,43.2672,43.3043,38400.0
2015-05-15 10:05:00,46.69,46.79,46.68,46.77,33600.0,43.3135,43.4063,43.3043,43.3877,33600.0
2015-05-15 10:10:00,46.77,46.8,46.74,46.77,34600.0,43.3877,43.4156,43.3599,43.3877,34600.0
2015-05-15 10:15:00,46.77,46.81,46.74,46.75,33700.0,43.3877,43.4249,43.3599,43.3692,33700.0
2015-05-15 10:20:00,46.75,46.78,46.74,46.77,16900.0,43.3692,43.397,43.3599,43.3877,16900.0
2015-05-15 10:25:00,46.77,46.85,46.77,46.83,33000.0,43.3877,43.462,43.3877,43.4434,33000.0
2015-05-15 10:30:00,46.85,46.85,46.72,46.74,22000.0,43.462,43.462,43.3414,43.3599,22000.0
2015-05-15 10:35:00,46.75,46.79,46.74,46.79,17300.0,43.3692,43.4063,43.3599,43.4063,17300.0
2015-05-15 10:40:00,46.78,46.84,46.78,46.84,20500.0,43.397,43.4527,43.397,43.4527,20500.0
2015-05-15 10:45:00,46.83,46.87,46.82,46.85,24100.0,43.4434,43.4805,43.4341,43.462,24100.0
2015-05-15 10:50:00,46.85,46.91,46.85,46.87,56500.0,43.462,43.5176,43.462,43.4805,56500.0
2015-05-15 10:55:00,46.86,46.87,46.84,46.85,22900.0,43.4712,43.4805,43.4527,43.462,22900.0
2015-05-15 11:00:00,46.84,46.85,46.83,46.84,21300.0,43.4527,43.462,43.4434,43.4527,21300.0
2015-05-15 11:05:00,46.84,46.88,46.84,46.86,35100.0,43.4527,43.4898,43.4527,43.4712,35100.0
2015-05-15 11:10:00,46.86,46.87,46.85,46.85,27700.0,43.4712,43.4805,43.462,43.462,27700.0
2015-05-15 11:15:00,46.85,46.87,46.79,46.79,58100.0,43.462,43.4805,43.4063,43.4063,58100.0
2015-05-15 11:20:00,46.79,46.84,46.78,46.83,16700.0,43.4063,43.4527,43.397,43.4434,16700.0
2015-05-15 11:25:00,46.83,46.84,46.81,46.83,17500.0,43.4434,43.4527,43.4249,43.4434,17500.0
2015-05-15 11:30:00,46.82,46.83,46.8,46.81,21800.0,43.4341,43.4434,43.4156,43.4249,21800.0
2015-05-15 11:35:00,46.81,46.82,46.76,46.76,18800.0,43.4249,43.4341,43.3785,43.3785,18800.0
2015-05-15 11:40:00,46.75,46.81,46.75,46.79,13200.0,43.3692,43.4249,43.3692,43.4063,13200.0
2015-05-15 11:45:00,46.79,46.79,46.75,46.75,17000.0,43.4063,43.4063,43.3692,43.3692,17000.0
2015-05-15 11:50:00,46.75,46.75,46.69,46.72,18000.0,43.3692,43.3692,43.3135,43.3414,18000.0
2015-05-15 11:55:00,46.72,46.72,46.68,46.71,9400.0,43.3414,43.3414,43.3043,43.3321,9400.0
2015-05-15 12:00:00,46.71,46.72,46.64,46.64,15700.0,43.3321,43.3414,43.2672,43.2672,15700.0
2015-05-15 12:05:00,46.63,46.66,46.61,46.66,28000.0,43.2579,43.2857,43.2393,43.2857,28000.0
2015-05-15 12:10:00,46.65,46.66,46.64,46.65,9800.0,43.2764,43.2857,43.2672,43.2764,9800.0
2015-05-15 12:15:00,46.66,46.7,46.56,46.56,84300.0,43.2857,43.3228,43.1929,43.1929,84300.0
2015-05-15 12:20:00,46.55,46.57,46.53,46.56,12700.0,43.1837,43.2022,43.1651,43.1929,12700.0
2015-05-15 12:25:00,46.56,46.59,46.56,46.58,20500.0,43.1929,43.2208,43.1929,43.2115,20500.0
2015-05-15 12:30:00,46.57,46.59,46.56,46.57,13000.0,43.2022,43.2208,43.1929,43.2022,13000.0
2015-05-15 12:35:00,46.58,46.6,46.56,46.6,18000.0,43.2115,43.23,43.1929,43.23,18000.0
2015-05-15 12:40:00,46.6,46.65,46.59,46.65,17500.0,43.23,43.2764,43.2208,43.2764,17500.0
2015-05-15 12:45:00,46.65,46.67,46.64,46.67,6700.0,43.2764,43.295,43.2672,43.295,6700.0
2015-05-15 12:50:00,46.67,46.71,46.66,46.71,32700.0,43.295,43.3321,43.2857,43.3321,32700.0
2015-05-15 12:55:00,46.71,46.71,46.63,46.63,13800.0,43.3321,43.3321,43.2579,43.2579,13800.0
2015-05-15 13:00:00,46.63,46.63,46.58,46.58,7500.0,43.2579,43.2579,43.2115,43.2115,7500.0
2015-05-15 13:05:00,46.59,46.6,46.56,46.59,8900.0,43.2208,43.23,43.1929,43.2208,8900.0
2015-05-15 13:10:00,46.59,46.6,46.57,46.6,17500.0,43.2208,43.23,43.2022,43.23,17500.0
2015-05-15 13:15:00,46.6,46.63,46.59,46.62,16900.0,43.23,43.2579,43.2208,43.2486,16900.0
2015-05-15 13:20:00,46.61,46.62,46.6,46.6,5100.0,43.2393,43.2486,43.23,43.23,5100.0
2015-05-15 13:25:00,46.61,46.61,46.55,46.55,11000.0,43.2393,43.2393,43.1837,43.1837,11000.0
2015-05-15 13:30:00,46.54,46.54,46.47,46.49,7600.0,43.1744,43.1744,43.1094,43.128,7600.0
2015-05-15 13:35:00,46.5,46.53,46.49,46.5,11100.0,43.1373,43.1651,43.128,43.1373,11100.0
2015-05-15 13:40:00,46.5,46.53,46.5,46.53,23800.0,43.1373,43.1651,43.1373,43.1651,23800.0
2015-05-15 13:45:00,46.52,46.52,46.51,46.51,4700.0,43.1558,43.1558,43.1466,43.1466,4700.0
2015-05-15 13:50:00,46.51,46.52,46.5,46.5,12000.0,43.1466,43.1558,43.1373,43.1373,12000.0
2015-05-15 13:55:00,46.5,46.55,46.5,46.52,49100.0,43.1373,43.1837,43.1373,43.1558,49100.0
2015-05-15 14:00:00,46.51,46.55,46.5,46.55,14500.0,43.1466,43.1837,43.1373,43.1837,14500.0
2015-05-15 14:05:00,46.55,46.55,46.5,46.51,12900.0,43.1837,43.1837,43.1373,43.1466,12900.0
2015-05-15 14:10:00,46.5,46.52,46.49,46.52,13100.0,43.1373,43.1558,43.128,43.1558,13100.0
2015-05-15 14:15:00,46.51,46.52,46.51,46.52,6800.0,43.1466,43.1558,43.1466,43.1558,6800.0
2015-05-15 14:20:00,46.52,46.58,46.5,46.58,68400.0,43.1558,43.2115,43.1373,43.2115,68400.0
2015-05-15 14:25:00,46.58,46.61,46.57,46.61,10300.0,43.2115,43.2393,43.2022,43.2393,10300.0
2015-05-15 14:30:00,46.61,46.61,46.55,46.57,33700.0,43.2393,43.2393,43.1837,43.2022,33700.0
2015-05-15 14:35:00,46.58,46.59,46.5,46.58,68100.0,43.2115,43.2208,43.1373,43.2115,68100.0
2015-05-15 14:40:00,46.57,46.61,46.51,46.52,120100.0,43.2022,43.2393,43.1466,43.1558,120100.0
2015-05-15 14:45:00,46.53,46.59,46.51,46.58,67300.0,43.1651,43.2208,43.1466,43.2115,67300.0
2015-05-15 14:50:00,46.58,46.61,46.56,46.59,10400.0,43.2115,43.2393,43.1929,43.2208,10400.0
2015-05-15 14:55:00,46.59,46.68,46.59,46.62,42200.0,43.2208,43.3043,43.2208,43.2486,42200.0
2015-05-15 15:00:00,46.61,46.63,46.58,46.59,60100.0,43.2393,43.2579,43.2115,43.2208,60100.0
2015-05-15 15:05:00,46.6,46.62,46.6,46.61,11600.0,43.23,43.2486,43.23,43.2393,11600.0
2015-05-15 15:10:00,46.61,46.61,46.6,46.61,27900.0,43.2393,43.2393,43.23,43.2393,27900.0
2015-05-15 15:15:00,46.61,46.61,46.58,46.59,45800.0,43.2393,43.2393,43.2115,43.2208,45800.0
2015-05-15 15:20:00,46.59,46.6,46.57,46.6,27200.0,43.2208,43.23,43.2022,43.23,27200.0
2015-05-15 15:25:00,46.59,46.6,46.56,46.58,22800.0,43.2208,43.23,43.1929,43.2115,22800.0
2015-05-15 15:30:00,46.58,46.59,46.5,46.53,122600.0,43.2115,43.2208,43.1373,43.1651,122600.0
2015-05-15 15:35:00,46.53,46.53,46.5,46.52,119400.0,43.1651,43.1651,43.1373,43.1558,119400.0
2015-05-15 15:40:00,46.52,46.53,46.48,46.5,48500.0,43.1558,43.1651,43.1187,43.1373,48500.0
2015-05-15 15:45:00,46.5,46.51,46.47,46.5,70300.0,43.1373,43.1466,43.1094,43.1373,70300.0
2015-05-15 15:50:00,46.5,46.5,46.46,46.48,94700.0,43.1373,43.1373,43.1002,43.1187,94700.0
2015-05-15 15:55:00,46.49,46.51,46.49,46.49,75200.0,43.128,43.1466,43.128,43.128,75200.0
2015-05-18 09:30:00,46.45,46.5,46.32,46.44,28700.0,43.0909,43.1373,42.9703,43.0816,28700.0
2015-05-18 09:35:00,46.45,46.62,46.45,46.58,4800.0,43.0909,43.2486,43.0909,43.2115,4800.0
2015-05-18 09:40:00,46.58,46.68,46.51,46.57,10300.0,43.2115,43.3043,43.1466,43.2022,10300.0
2015-05-18 09:45:00,46.56,46.61,46.55,46.57,23400.0,43.1929,43.2393,43.1837,43.2022,23400.0
2015-05-18 09:50:00,46.57,46.6,46.51,46.57,13000.0,43.2022,43.23,43.1466,43.2022,13000.0
2015-05-18 09:55:00,46.56,46.57,46.51,46.55,3600.0,43.1929,43.2022,43.1466,43.1837,3600.0
2015-05-18 10:00:00,46.55,46.6,46.53,46.54,10900.0,43.1837,43.23,43.1651,43.1744,10900.0
2015-05-18 10:05:00,46.53,46.61,46.49,46.5,19700.0,43.1651,43.2393,43.128,43.1373,19700.0
2015-05-18 10:10:00,46.51,46.51,46.43,46.49,8800.0,43.1466,43.1466,43.0723,43.128,8800.0
2015-05-18 10:15:00,46.48,46.48,46.45,46.45,3400.0,43.1187,43.1187,43.0909,43.0909,3400.0
2015-05-18 10:20:00,46.46,46.46,46.44,46.46,10500.0,43.1002,43.1002,43.0816,43.1002,10500.0
2015-05-18 10:25:00,46.45,46.46,46.4,46.45,19200.0,43.0909,43.1002,43.0445,43.0909,19200.0
2015-05-18 10:30:00,46.44,46.48,46.43,46.44,13400.0,43.0816,43.1187,43.0723,43.0816,13400.0
2015-05-18 10:35:00,46.43,46.48,46.43,46.44,18600.0,43.0723,43.1187,43.0723,43.0816,18600.0
2015-05-18 10:40:00,46.44,46.47,46.42,46.42,12600.0,43.0816,43.1094,43.0631,43.0631,12600.0
2015-05-18 10:45:00,46.43,46.48,46.43,46.48,8500.0,43.0723,43.1187,43.0723,43.1187,8500.0
2015-05-18 10:50:00,46.49,46.51,46.46,46.46,8100.0,43.128,43.1466,43.1002,43.1002,8100.0
2015-05-18 10:55:00,46.47,46.47,46.42,46.43,11300.0,43.1094,43.1094,43.0631,43.0723,11300.0
2015-05-18 11:00:00,46.44,46.44,46.42,46.44,6900.0,43.0816,43.0816,43.0631,43.0816,6900.0
2015-05-18 11:05:00,46.44,46.45,46.43,46.44,22500.0,43.0816,43.0909,43.0723,43.0816,22500.0
2015-05-18 11:10:00,46.44,46.48,46.43,46.48,16900.0,43.0816,43.1187,43.0723,43.1187,16900.0
2015-05-18 11:15:00,46.49,46.53,46.49,46.5,28200.0,43.128,43.1651,43.128,43.1373,28200.0
2015-05-18 11:20:00,46.51,46.52,46.5,46.51,20600.0,43.1466,43.1558,43.1373,43.1466,20600.0
2015-05-18 11:25:00,46.51,46.59,46.5,46.59,35400.0,43.1466,43.2208,43.1373,43.2208,35400.0
2015-05-18 11:30:00,46.59,46.62,46.58,46.6,37500.0,43.2208,43.2486,43.2115,43.23,37500.0
2015-05-18 11:35:00,46.6,46.61,46.59,46.59,9500.0,43.23,43.2393,43.2208,43.2208,9500.0
2015-05-18 11:40:00,46.6,46.74,46.59,46.74,128900.0,43.23,43.3599,43.2208,43.3599,128900.0
2015-05-18 11:45:00,46.75,46.76,46.58,46.61,125100.0,43.3692,43.3785,43.2115,43.2393,125100.0
2015-05-18 11:50:00,46.61,46.7,46.6,46.63,32700.0,43.2393,43.3228,43.23,43.2579,32700.0
2015-05-18 11:55:00,46.64,46.65,46.61,46.62,6900.0,43.2672,43.2764,43.2393,43.2486,6900.0
2015-05-18 12:00:00,46.61,46.65,46.59,46.61,50200.0,43.2393,43.2764,43.2208,43.2393,50200.0
2015-05-18 12:05:00,46.6,46.61,46.55,46.55,35100.0,43.23,43.2393,43.1837,43.1837,35100.0
2015-05-18 12:10:00,46.56,46.58,46.54,46.55,11500.0,43.1929,43.2115,43.1744,43.1837,11500.0
2015-05-18 12:15:00,46.55,46.55,46.53,46.54,7200.0,43.1837,43.1837,43.1651,43.1744,7200.0
2015-05-18 12:20:00,46.55,46.61,46.53,46.58,19800.0,43.1837,43.2393,43.1651,43.2115,19800.0
2015-05-18 12:25:00,46.58,46.59,46.53,46.57,5500.0,43.2115,43.2208,43.1651,43.2022,5500.0
2015-05-18 12:30:00,46.57,46.76,46.56,46.76,52300.0,43.2022,43.3785,43.1929,43.3785,52300.0
2015-05-18 12:35:00,46.75,46.77,46.64,46.64,28800.0,43.3692,43.3877,43.2672,43.2672,28800.0
2015-05-18 12:40:00,46.64,46.64,46.57,46.58,26300.0,43.2672,43.2672,43.2022,43.2115,26300.0
2015-05-18 12:45:00,46.57,46.59,46.53,46.59,32100.0,43.2022,43.2208,43.1651,43.2208,32100.0
2015-05-18 12:50:00,46.59,46.61,46.59,46.6,7400.0,43.2208,43.2393,43.2208,43.23,7400.0
2015-05-18 12:55:00,46.6,46.61,46.58,46.6,10500.0,43.23,43.2393,43.2115,43.23,10500.0
2015-05-18 13:00:00,46.6,46.6,46.57,46.58,6200.0,43.23,43.23,43.2022,43.2115,6200.0
2015-05-18 13:05:00,46.58,46.58,46.56,46.57,4900.0,43.2115,43.2115,43.1929,43.2022,4900.0
2015-05-18 13:10:00,46.58,46.59,46.56,46.57,4900.0,43.2115,43.2208,43.1929,43.2022,4900.0
2015-05-18 13:15:00,46.57,46.58,46.55,46.58,9000.0,43.2022,43.2115,43.1837,43.2115,9000.0
2015-05-18 13:20:00,46.58,46.58,46.56,46.58,3400.0,43.2115,43.2115,43.1929,43.2115,3400.0
2015-05-18 13:25:00,46.58,46.59,46.54,46.55,9300.0,43.2115,43.2208,43.1744,43.1837,9300.0
2015-05-18 13:30:00,46.55,46.6,46.55,46.58,4900.0,43.1837,43.23,43.1837,43.2115,4900.0
2015-05-18 13:35:00,46.58,46.66,46.57,46.65,14100.0,43.2115,43.2857,43.2022,43.2764,14100.0
2015-05-18 13:40:00,46.66,46.71,46.64,46.65,9200.0,43.2857,43.3321,43.2672,43.2764,9200.0
2015-05-18 13:45:00,46.65,46.69,46.63,46.66,4300.0,43.2764,43.3135,43.2579,43.2857,4300.0
2015-05-18 13:50:00,46.66,46.69,46.66,46.66,9600.0,43.2857,43.3135,43.2857,43.2857,9600.0
2015-05-18 13:55:00,46.67,46.7,46.66,46.69,8700.0,43.295,43.3228,43.2857,43.3135,8700.0
2015-05-18 14:00:00,46.69,46.71,46.67,46.69,10800.0,43.3135,43.3321,43.295,43.3135,10800.0
2015-05-18 14:05:00,46.68,46.7,46.67,46.67,8300.0,43.3043,43.3228,43.295,43.295,8300.0
2015-05-18 14:10:00,46.68,46.71,46.67,46.71,15000.0,43.3043,43.3321,43.295,43.3321,15000.0
2015-05-18 14:15:00,46.7,46.71,46.68,46.69,10600.0,43.3228,43.3321,43.3043,43.3135,10600.0
2015-05-18 14:20:00,46.69,46.71,46.68,46.71,13200.0,43.3135,43.3321,43.3043,43.3321,13200.0
2015-05-18 14:25:00,46.71,46.71,46.7,46.71,8000.0,43.3321,43.3321,43.3228,43.3321,8000.0
2015-05-18 14:30:00,46.71,46.71,46.66,46.67,23000.0,43.3321,43.3321,43.2857,43.295,23000.0
2015-05-18 14:35:00,46.66,46.66,46.61,46.61,21000.0,43.2857,43.2857,43.2393,43.2393,21000.0
2015-05-18 14:40:00,46.6,46.7,46.59,46.7,25300.0,43.23,43.3228,43.2208,43.3228,25300.0
2015-05-18 14:45:00,46.69,46.7,46.63,46.68,11600.0,43.3135,43.3228,43.2579,43.3043,11600.0
2015-05-18 14:50:00,46.68,46.68,46.65,46.66,5300.0,43.3043,43.3043,43.2764,43.2857,5300.0
2015-05-18 14:55:00,46.66,46.69,46.65,46.68,7500.0,43.2857,43.3135,43.2764,43.3043,7500.0
2015-05-18 15:00:00,46.69,46.7,46.68,46.69,5000.0,43.3135,43.3228,43.3043,43.3135,5000.0
2015-05-18 15:05:00,46.68,46.71,46.67,46.7,20900.0,43.3043,43.3321,43.295,43.3228,20900.0
2015-05-18 15:10:00,46.7,46.71,46.67,46.67,10700.0,43.3228,43.3321,43.295,43.295,10700.0
2015-05-18 15:15:00,46.68,46.7,46.67,46.68,6600.0,43.3043,43.3228,43.295,43.3043,6600.0
2015-05-18 15:20:00,46.68,46.72,46.68,46.72,12800.0,43.3043,43.3414,43.3043,43.3414,12800.0
2015-05-18 15:25:00,46.71,46.73,46.7,46.73,13700.0,43.3321,43.3506,43.3228,43.3506,13700.0
2015-05-18 15:30:00,46.72,46.73,46.7,46.72,21600.0,43.3414,43.3506,43.3228,43.3414,21600.0
2015-05-18 15:35:00,46.72,46.74,46.7,46.72,21000.0,43.3414,43.3599,43.3228,43.3414,21000.0
2015-05-18 15:40:00,46.71,46.75,46.71,46.75,49200.0,43.3321,43.3692,43.3321,43.3692,49200.0
2015-05-18 15:45:00,46.74,46.75,46.68,46.69,158600.0,43.3599,43.3692,43.3043,43.3135,158600.0
2015-05-18 15:50:00,46.69,46.75,46.68,46.74,82800.0,43.3135,43.3692,43.3043,43.3599,82800.0
2015-05-18 15:55:00,46.74,46.77,46.7,46.71,121200.0,43.3599,43.3877,43.3228,43.3321,121200.0
2015-05-19 09:30:00,46.88,46.93,46.74,46.8,281500.0,43.4898,43.5362,43.3599,43.4156,281500.0
2015-05-19 09:35:00,46.81,47.04,46.81,47.01,19600.0,43.4249,43.6382,43.4249,43.6104,19600.0
2015-05-19 09:40:00,47.02,47.06,46.94,46.96,25700.0,43.6197,43.6568,43.5455,43.564,25700.0
2015-05-19 09:45:00,46.96,46.99,46.92,46.94,15600.0,43.564,43.5918,43.5269,43.5455,15600.0
2015-05-19 09:50:00,46.94,46.99,46.93,46.96,10300.0,43.5455,43.5918,43.5362,43.564,10300.0
2015-05-19 09:55:00,46.96,47.0,46.95,46.98,10100.0,43.564,43.6011,43.5547,43.5826,10100.0
2015-05-19 10:00:00,46.99,47.0,46.88,46.93,11100.0,43.5918,43.6011,43.4898,43.5362,11100.0
2015-05-19 10:05:00,46.92,47.0,46.91,46.98,24900.0,43.5269,43.6011,43.5176,43.5826,24900.0
2015-05-19 10:10:00,46.97,47.01,46.92,47.0,25200.0,43.5733,43.6104,43.5269,43.6011,25200.0
2015-05-19 10:15:00,47.0,47.02,46.96,47.0,21900.0,43.6011,43.6197,43.564,43.6011,21900.0
2015-05-19 10:20:00,47.0,47.02,46.98,47.0,26100.0,43.6011,43.6197,43.5826,43.6011,26100.0
2015-05-19 10:25:00,47.0,47.04,46.97,47.03,33400.0,43.6011,43.6382,43.5733,43.6289,33400.0
2015-05-19 10:30:00,47.03,47.05,46.95,47.03,127500.0,43.6289,43.6475,43.5547,43.6289,127500.0
2015-05-19 10:35:00,47.02,47.12,47.01,47.1,23700.0,43.6197,43.7124,43.6104,43.6939,23700.0
2015-05-19 10:40:00,47.1,47.18,47.1,47.17,11400.0,43.6939,43.7681,43.6939,43.7588,11400.0
2015-05-19 10:45:00,47.17,47.17,47.14,47.16,9600.0,43.7588,43.7588,43.731,43.7495,9600.0
2015-05-19 10:50:00,47.15,47.18,47.14,47.16,13100.0,43.7403,43.7681,43.731,43.7495,13100.0
2015-05-19 10:55:00,47.16,47.22,47.16,47.21,29000.0,43.7495,43.8052,43.7495,43.7959,29000.0
2015-05-19 11:00:00,47.2,47.21,47.17,47.2,143700.0,43.7867,43.7959,43.7588,43.7867,143700.0
2015-05-19 11:05:00,47.2,47.25,47.2,47.25,13000.0,43.7867,43.833,43.7867,43.833,13000.0
2015-05-19 11:10:00,47.24,47.25,47.16,47.23,49800.0,43.8238,43.833,43.7495,43.8145,49800.0
2015-05-19 11:15:00,47.23,47.33,47.22,47.33,24000.0,43.8145,43.9073,43.8052,43.9073,24000.0
2015-05-19 11:20:00,47.34,47.37,47.34,47.36,9300.0,43.9165,43.9444,43.9165,43.9351,9300.0
2015-05-19 11:25:00,47.37,47.4,47.35,47.39,53600.0,43.9444,43.9722,43.9258,43.9629,53600.0
2015-05-19 11:30:00,47.39,47.4,47.31,47.32,37200.0,43.9629,43.9722,43.8887,43.898,37200.0
2015-05-19 11:35:00,47.33,47.33,47.28,47.3,44500.0,43.9073,43.9073,43.8609,43.8794,44500.0
2015-05-19 11:40:00,47.3,47.39,47.29,47.38,39400.0,43.8794,43.9629,43.8701,43.9536,39400.0
2015-05-19 11:45:00,47.39,47.49,47.35,47.44,83800.0,43.9629,44.0557,43.9258,44.0093,83800.0
2015-05-19 11:50:00,47.45,47.49,47.41,47.48,44500.0,44.0186,44.0557,43.9815,44.0464,44500.0
2015-05-19 11:55:00,47.49,47.56,47.48,47.54,24800.0,44.0557,44.1206,44.0464,44.1021,24800.0
2015-05-19 12:00:00,47.54,47.55,47.49,47.53,29400.0,44.1021,44.1113,44.0557,44.0928,29400.0
2015-05-19 12:05:00,47.53,47.54,47.47,47.48,15200.0,44.0928,44.1021,44.0371,44.0464,15200.0
2015-05-19 12:10:00,47.48,47.56,47.47,47.52,38500.0,44.0464,44.1206,44.0371,44.0835,38500.0
2015-05-19 12:15:00,47.53,47.69,47.52,47.64,330500.0,44.0928,44.2412,44.0835,44.1948,330500.0
2015-05-19 12:20:00,47.63,47.64,47.57,47.59,13000.0,44.1856,44.1948,44.1299,44.1485,13000.0
2015-05-19 12:25:00,47.59,47.6,47.58,47.59,6300.0,44.1485,44.1577,44.1392,44.1485,6300.0
2015-05-19 12:30:00,47.59,47.59,47.53,47.55,31100.0,44.1485,44.1485,44.0928,44.1113,31100.0
2015-05-19 12:35:00,47.55,47.58,47.54,47.58,11500.0,44.1113,44.1392,44.1021,44.1392,11500.0
2015-05-19 12:40:00,47.58,47.59,47.56,47.57,27800.0,44.1392,44.1485,44.1206,44.1299,27800.0
2015-05-19 12:45:00,47.56,47.65,47.56,47.64,40100.0,44.1206,44.2041,44.1206,44.1948,40100.0
2015-05-19 12:50:00,47.64,47.66,47.61,47.66,31000.0,44.1948,44.2134,44.167,44.2134,31000.0
2015-05-19 12:55:00,47.66,47.66,47.62,47.63,126800.0,44.2134,44.2134,44.1763,44.1856,126800.0
2015-05-19 13:00:00,47.63,47.64,47.61,47.61,18600.0,44.1856,44.1948,44.167,44.167,18600.0
2015-05-19 13:05:00,47.61,47.64,47.61,47.64,39200.0,44.167,44.1948,44.167,44.1948,39200.0
2015-05-19 13:10:00,47.64,47.69,47.64,47.68,29200.0,44.1948,44.2412,44.1948,44.2319,29200.0
2015-05-19 13:15:00,47.68,47.68,47.63,47.64,32900.0,44.2319,44.2319,44.1856,44.1948,32900.0
2015-05-19 13:20:00,47.63,47.64,47.57,47.59,37700.0,44.1856,44.1948,44.1299,44.1485,37700.0
2015-05-19 13:25:00,47.6,47.6,47.53,47.54,22200.0,44.1577,44.1577,44.0928,44.1021,22200.0
2015-05-19 13:30:00,47.54,47.57,47.51,47.57,22800.0,44.1021,44.1299,44.0742,44.1299,22800.0
2015-05-19 13:35:00,47.55,47.57,47.53,47.55,26500.0,44.1113,44.1299,44.0928,44.1113,26500.0
2015-05-19 13:40:00,47.55,47.55,47.54,47.55,20200.0,44.1113,44.1113,44.1021,44.1113,20200.0
2015-05-19 13:45:00,47.55,47.58,47.54,47.58,119500.0,44.1113,44.1392,44.1021,44.1392,119500.0
2015-05-19 13:50:00,47.58,47.66,47.58,47.64,37300.0,44.1392,44.2134,44.1392,44.1948,37300.0
2015-05-19 13:55:00,47.63,47.64,47.62,47.64,25500.0,44.1856,44.1948,44.1763,44.1948,25500.0
2015-05-19 14:00:00,47.63,47.65,47.62,47.64,18800.0,44.1856,44.2041,44.1763,44.1948,18800.0
2015-05-19 14:05:00,47.62,47.65,47.61,47.64,18800.0,44.1763,44.2041,44.167,44.1948,18800.0
2015-05-19 14:10:00,47.63,47.64,47.58,47.59,6800.0,44.1856,44.1948,44.1392,44.1485,6800.0
2015-05-19 14:15:00,47.59,47.6,47.58,47.6,9700.0,44.1485,44.1577,44.1392,44.1577,9700.0
2015-05-19 14:20:00,47.6,47.62,47.59,47.62,9600.0,44.1577,44.1763,44.1485,44.1763,9600.0
2015-05-19 14:25:00,47.62,47.64,47.6,47.62,7700.0,44.1763,44.1948,44.1577,44.1763,7700.0
2015-05-19 14:30:00,47.62,47.62,47.57,47.57,80100.0,44.1763,44.1763,44.1299,44.1299,80100.0
2015-05-19 14:35:00,47.57,47.57,47.41,47.44,43700.0,44.1299,44.1299,43.9815,44.0093,43700.0
2015-05-19 14:40:00,47.43,47.47,47.43,47.44,12600.0,44.0,44.0371,44.0,44.0093,12600.0
2015-05-19 14:45:00,47.44,47.44,47.42,47.42,17700.0,44.0093,44.0093,43.9907,43.9907,17700.0
2015-05-19 14:50:00,47.42,47.44,47.41,47.43,10900.0,43.9907,44.0093,43.9815,44.0,10900.0
2015-05-19 14:55:00,47.43,47.46,47.42,47.45,7900.0,44.0,44.0279,43.9907,44.0186,7900.0
2015-05-19 15:00:00,47.45,47.46,47.44,47.46,17400.0,44.0186,44.0279,44.0093,44.0279,17400.0
2015-05-19 15:05:00,47.45,47.46,47.32,47.33,126700.0,44.0186,44.0279,43.898,43.9073,126700.0
2015-05-19 15:10:00,47.33,47.33,47.19,47.23,55800.0,43.9073,43.9073,43.7774,43.8145,55800.0
2015-05-19 15:15:00,47.23,47.32,47.23,47.31,26500.0,43.8145,43.898,43.8145,43.8887,26500.0
2015-05-19 15:20:00,47.31,47.37,47.31,47.36,22400.0,43.8887,43.9444,43.8887,43.9351,22400.0
2015-05-19 15:25:00,47.36,47.37,47.34,47.37,18700.0,43.9351,43.9444,43.9165,43.9444,18700.0
2015-05-19 15:30:00,47.37,47.42,47.35,47.41,46900.0,43.9444,43.9907,43.9258,43.9815,46900.0
2015-05-19 15:35:00,47.41,47.46,47.39,47.44,45200.0,43.9815,44.0279,43.9629,44.0093,45200.0
2015-05-19 15:40:00,47.45,47.46,47.41,47.42,67400.0,44.0186,44.0279,43.9815,43.9907,67400.0
2015-05-19 15:45:00,47.43,47.45,47.41,47.42,60700.0,44.0,44.0186,43.9815,43.9907,60700.0
2015-05-19 15:50:00,47.42,47.42,47.41,47.42,37100.0,43.9907,43.9907,43.9815,43.9907,37100.0
2015-05-19 15:55:00,47.42,47.48,47.41,47.43,137800.0,43.9907,44.0464,43.9815,44.0,137800.0
2015-05-20 09:30:00,47.47,47.81,47.26,47.26,53600.0,44.0371,44.3525,43.8423,43.8423,53600.0
2015-05-20 09:35:00,47.23,47.31,47.15,47.24,19500.0,43.8145,43.8887,43.7403,43.8238,19500.0
2015-05-20 09:40:00,47.25,47.25,47.07,47.09,30800.0,43.833,43.833,43.6661,43.6846,30800.0
2015-05-20 09:45:00,47.07,47.11,46.99,47.02,40100.0,43.6661,43.7032,43.5918,43.6197,40100.0
2015-05-20 09:50:00,46.99,47.29,46.99,47.28,39200.0,43.5918,43.8701,43.5918,43.8609,39200.0
2015-05-20 09:55:00,47.28,47.37,47.24,47.29,34400.0,43.8609,43.9444,43.8238,43.8701,34400.0
2015-05-20 10:00:00,47.29,47.3,47.21,47.24,28700.0,43.8701,43.8794,43.7959,43.8238,28700.0
2015-05-20 10:05:00,47.26,47.35,47.24,47.34,23200.0,43.8423,43.9258,43.8238,43.9165,23200.0
2015-05-20 10:10:00,47.35,47.35,47.22,47.25,20000.0,43.9258,43.9258,43.8052,43.833,20000.0
2015-05-20 10:15:00,47.25,47.27,47.21,47.26,17700.0,43.833,43.8516,43.7959,43.8423,17700.0
2015-05-20 10:20:00,47.25,47.3,47.23,47.3,55800.0,43.833,43.8794,43.8145,43.8794,55800.0
2015-05-20 10:25:00,47.31,47.31,47.23,47.25,48100.0,43.8887,43.8887,43.8145,43.833,48100.0
2015-05-20 10:30:00,47.26,47.28,47.23,47.25,25500.0,43.8423,43.8609,43.8145,43.833,25500.0
2015-05-20 10:35:00,47.24,47.31,47.24,47.3,44700.0,43.8238,43.8887,43.8238,43.8794,44700.0
2015-05-20 10:40:00,47.3,47.31,47.23,47.25,22000.0,43.8794,43.8887,43.8145,43.833,22000.0
2015-05-20 10:45:00,47.24,47.25,47.19,47.19,22000.0,43.8238,43.833,43.7774,43.7774,22000.0
2015-05-20 10:50:00,47.2,47.25,47.18,47.18,50600.0,43.7867,43.833,43.7681,43.7681,50600.0
2015-05-20 10:55:00,47.18,47.2,47.17,47.19,14100.0,43.7681,43.7867,43.7588,43.7774,14100.0
2015-05-20 11:00:00,47.18,47.19,47.12,47.13,17200.0,43.7681,43.7774,43.7124,43.7217,17200.0
2015-05-20 11:05:00,47.13,47.16,47.09,47.15,18100.0,43.7217,43.7495,43.6846,43.7403,18100.0
2015-05-20 11:10:00,47.14,47.22,47.13,47.22,13500.0,43.731,43.8052,43.7217,43.8052,13500.0
2015-05-20 11:15:00,47.21,47.22,47.19,47.21,13300.0,43.7959,43.8052,43.7774,43.7959,13300.0
2015-05-20 11:20:00,47.21,47.24,47.21,47.23,9100.0,43.7959,43.8238,43.7959,43.8145,9100.0
2015-05-20 11:25:00,47.23,47.23,47.18,47.21,15400.0,43.8145,43.8145,43.7681,43.7959,15400.0
2015-05-20 11:30:00,47.22,47.24,47.2,47.21,8700.0,43.8052,43.8238,43.7867,43.7959,8700.0
2015-05-20 11:35:00,47.2,47.24,47.18,47.24,19100.0,43.7867,43.8238,43.7681,43.8238,19100.0
2015-05-20 11:40:00,47.23,47.24,47.19,47.21,12200.0,43.8145,43.8238,43.7774,43.7959,12200.0
2015-05-20 11:45:00,47.21,47.23,47.19,47.2,14800.0,43.7959,43.8145,43.7774,43.7867,14800.0
2015-05-20 11:50:00,47.19,47.25,47.18,47.24,37800.0,43.7774,43.833,43.7681,43.8238,37800.0
2015-05-20 11:55:00,47.25,47.3,47.23,47.28,10400.0,43.833,43.8794,43.8145,43.8609,10400.0
2015-05-20 12:00:00,47.28,47.37,47.27,47.37,11900.0,43.8609,43.9444,43.8516,43.9444,11900.0
2015-05-20 12:05:00,47.37,47.38,47.33,47.34,10100.0,43.9444,43.9536,43.9073,43.9165,10100.0
2015-05-20 12:10:00,47.34,47.34,47.26,47.28,10600.0,43.9165,43.9165,43.8423,43.8609,10600.0
2015-05-20 12:15:00,47.28,47.29,47.27,47.27,4800.0,43.8609,43.8701,43.8516,43.8516,4800.0
2015-05-20 12:20:00,47.28,47.29,47.23,47.25,12100.0,43.8609,43.8701,43.8145,43.833,12100.0
2015-05-20 12:25:00,47.25,47.26,47.19,47.21,13800.0,43.833,43.8423,43.7774,43.7959,13800.0
2015-05-20 12:30:00,47.21,47.24,47.19,47.21,11100.0,43.7959,43.8238,43.7774,43.7959,11100.0
2015-05-20 12:35:00,47.21,47.23,47.18,47.22,9100.0,43.7959,43.8145,43.7681,43.8052,9100.0
2015-05-20 12:40:00,47.21,47.22,47.18,47.2,5800.0,43.7959,43.8052,43.7681,43.7867,5800.0
2015-05-20 12:45:00,47.19,47.21,47.19,47.21,49900.0,43.7774,43.7959,43.7774,43.7959,49900.0
2015-05-20 12:50:00,47.21,47.22,47.19,47.22,14200.0,43.7959,43.8052,43.7774,43.8052,14200.0
2015-05-20 12:55:00,47.22,47.26,47.21,47.24,11000.0,43.8052,43.8423,43.7959,43.8238,11000.0
2015-05-20 13:00:00,47.25,47.25,47.21,47.25,9300.0,43.833,43.833,43.7959,43.833,9300.0
2015-05-20 13:05:00,47.25,47.26,47.2,47.2,7000.0,43.833,43.8423,43.7867,43.7867,7000.0
2015-05-20 13:10:00,47.2,47.25,47.19,47.24,12900.0,43.7867,43.833,43.7774,43.8238,12900.0
2015-05-20 13:15:00,47.25,47.25,47.2,47.23,8300.0,43.833,43.833,43.7867,43.8145,8300.0
2015-05-20 13:20:00,47.23,47.26,47.22,47.23,11700.0,43.8145,43.8423,43.8052,43.8145,11700.0
2015-05-20 13:25:00,47.23,47.26,47.23,47.25,11200.0,43.8145,43.8423,43.8145,43.833,11200.0
2015-05-20 13:30:00,47.24,47.25,47.19,47.21,12400.0,43.8238,43.833,43.7774,43.7959,12400.0
2015-05-20 13:35:00,47.21,47.24,47.2,47.2,8000.0,43.7959,43.8238,43.7867,43.7867,8000.0
2015-05-20 13:40:00,47.2,47.25,47.2,47.24,13300.0,43.7867,43.833,43.7867,43.8238,13300.0
2015-05-20 13:45:00,47.24,47.25,47.19,47.23,43500.0,43.8238,43.833,43.7774,43.8145,43500.0
2015-05-20 13:50:00,47.22,47.23,47.21,47.22,6200.0,43.8052,43.8145,43.7959,43.8052,6200.0
2015-05-20 13:55:00,47.22,47.24,47.16,47.16,15000.0,43.8052,43.8238,43.7495,43.7495,15000.0
2015-05-20 14:00:00,47.16,47.31,47.16,47.24,20300.0,43.7495,43.8887,43.7495,43.8238,20300.0
2015-05-20 14:05:00,47.22,47.31,47.21,47.26,16900.0,43.8052,43.8887,43.7959,43.8423,16900.0
2015-05-20 14:10:00,47.25,47.28,47.25,47.28,20800.0,43.833,43.8609,43.833,43.8609,20800.0
2015-05-20 14:15:00,47.29,47.36,47.29,47.34,11700.0,43.8701,43.9351,43.8701,43.9165,11700.0
2015-05-20 14:20:00,47.34,47.37,47.33,47.36,7700.0,43.9165,43.9444,43.9073,43.9351,7700.0
2015-05-20 14:25:00,47.36,47.4,47.35,47.37,16800.0,43.9351,43.9722,43.9258,43.9444,16800.0
2015-05-20 14:30:00,47.38,47.45,47.37,47.4,36800.0,43.9536,44.0186,43.9444,43.9722,36800.0
2015-05-20 14:35:00,47.39,47.43,47.39,47.39,15100.0,43.9629,44.0,43.9629,43.9629,15100.0
2015-05-20 14:40:00,47.4,47.4,47.34,47.36,17700.0,43.9722,43.9722,43.9165,43.9351,17700.0
2015-05-20 14:45:00,47.36,47.41,47.31,47.31,15600.0,43.9351,43.9815,43.8887,43.8887,15600.0
2015-05-20 14:50:00,47.32,47.41,47.31,47.41,19900.0,43.898,43.9815,43.8887,43.9815,19900.0
2015-05-20 14:55:00,47.4,47.41,47.37,47.38,13700.0,43.9722,43.9815,43.9444,43.9536,13700.0
2015-05-20 15:00:00,47.38,47.48,47.36,47.45,63800.0,43.9536,44.0464,43.9351,44.0186,63800.0
2015-05-20 15:05:00,47.45,47.45,47.41,47.43,14000.0,44.0186,44.0186,43.9815,44.0,14000.0
2015-05-20 15:10:00,47.43,47.47,47.43,47.45,28700.0,44.0,44.0371,44.0,44.0186,28700.0
2015-05-20 15:15:00,47.44,47.45,47.36,47.38,40500.0,44.0093,44.0186,43.9351,43.9536,40500.0
2015-05-20 15:20:00,47.38,47.41,47.34,47.4,26500.0,43.9536,43.9815,43.9165,43.9722,26500.0
2015-05-20 15:25:00,47.39,47.41,47.38,47.4,20200.0,43.9629,43.9815,43.9536,43.9722,20200.0
2015-05-20 15:30:00,47.4,47.4,47.34,47.4,34600.0,43.9722,43.9722,43.9165,43.9722,34600.0
2015-05-20 15:35:00,47.4,47.41,47.34,47.35,34800.0,43.9722,43.9815,43.9165,43.9258,34800.0
2015-05-20 15:40:00,47.34,47.37,47.32,47.34,30900.0,43.9165,43.9444,43.898,43.9165,30900.0
2015-05-20 15:45:00,47.33,47.37,47.31,47.36,43400.0,43.9073,43.9444,43.8887,43.9351,43400.0
2015-05-20 15:50:00,47.36,47.36,47.31,47.32,53100.0,43.9351,43.9351,43.8887,43.898,53100.0
2015-05-20 15:55:00,47.32,47.33,47.28,47.29,142600.0,43.898,43.9073,43.8609,43.8701,142600.0
2015-05-21 09:30:00,47.33,47.47,47.05,47.47,51700.0,43.9073,44.0371,43.6475,44.0371,51700.0
2015-05-21 09:35:00,47.47,47.53,47.41,47.49,57100.0,44.0371,44.0928,43.9815,44.0557,57100.0
2015-05-21 09:40:00,47.49,47.5,47.45,47.47,11800.0,44.0557,44.065,44.0186,44.0371,11800.0
2015-05-21 09:45:00,47.46,47.49,47.36,47.39,31500.0,44.0279,44.0557,43.9351,43.9629,31500.0
2015-05-21 09:50:00,47.38,47.39,47.26,47.28,10100.0,43.9536,43.9629,43.8423,43.8609,10100.0
2015-05-21 09:55:00,47.3,47.4,47.29,47.32,219000.0,43.8794,43.9722,43.8701,43.898,219000.0
2015-05-21 10:00:00,47.31,47.44,47.27,47.32,22000.0,43.8887,44.0093,43.8516,43.898,22000.0
2015-05-21 10:05:00,47.33,47.46,47.32,47.39,34500.0,43.9073,44.0279,43.898,43.9629,34500.0
2015-05-21 10:10:00,47.4,47.4,47.33,47.33,15400.0,43.9722,43.9722,43.9073,43.9073,15400.0
2015-05-21 10:15:00,47.33,47.35,47.3,47.33,17300.0,43.9073,43.9258,43.8794,43.9073,17300.0
2015-05-21 10:20:00,47.33,47.35,47.31,47.34,18800.0,43.9073,43.9258,43.8887,43.9165,18800.0
2015-05-21 10:25:00,47.34,47.35,47.18,47.19,51300.0,43.9165,43.9258,43.7681,43.7774,51300.0
2015-05-21 10:30:00,47.2,47.23,47.15,47.16,30900.0,43.7867,43.8145,43.7403,43.7495,30900.0
2015-05-21 10:35:00,47.16,47.21,47.16,47.21,62400.0,43.7495,43.7959,43.7495,43.7959,62400.0
2015-05-21 10:40:00,47.21,47.22,47.17,47.2,14800.0,43.7959,43.8052,43.7588,43.7867,14800.0
2015-05-21 10:45:00,47.2,47.23,47.2,47.23,33900.0,43.7867,43.8145,43.7867,43.8145,33900.0
2015-05-21 10:50:00,47.22,47.28,47.22,47.27,39100.0,43.8052,43.8609,43.8052,43.8516,39100.0
2015-05-21 10:55:00,47.28,47.29,47.22,47.25,27600.0,43.8609,43.8701,43.8052,43.833,27600.0
2015-05-21 11:00:00,47.25,47.28,47.24,47.27,27600.0,43.833,43.8609,43.8238,43.8516,27600.0
2015-05-21 11:05:00,47.27,47.34,47.27,47.34,27400.0,43.8516,43.9165,43.8516,43.9165,27400.0
2015-05-21 11:10:00,47.34,47.39,47.34,47.35,10200.0,43.9165,43.9629,43.9165,43.9258,10200.0
2015-05-21 11:15:00,47.35,47.41,47.33,47.34,23800.0,43.9258,43.9815,43.9073,43.9165,23800.0
2015-05-21 11:20:00,47.33,47.36,47.31,47.34,26300.0,43.9073,43.9351,43.8887,43.9165,26300.0
2015-05-21 11:25:00,47.34,47.35,47.29,47.3,33400.0,43.9165,43.9258,43.8701,43.8794,33400.0
2015-05-21 11:30:00,47.3,47.35,47.3,47.34,29300.0,43.8794,43.9258,43.8794,43.9165,29300.0
2015-05-21 11:35:00,47.35,47.41,47.35,47.39,17900.0,43.9258,43.9815,43.9258,43.9629,17900.0
2015-05-21 11:40:00,47.39,47.4,47.3,47.32,8100.0,43.9629,43.9722,43.8794,43.898,8100.0
2015-05-21 11:45:00,47.32,47.33,47.28,47.3,17300.0,43.898,43.9073,43.8609,43.8794,17300.0
2015-05-21 11:50:00,47.3,47.31,47.28,47.28,12500.0,43.8794,43.8887,43.8609,43.8609,12500.0
2015-05-21 11:55:00,47.29,47.3,47.28,47.3,3800.0,43.8701,43.8794,43.8609,43.8794,3800.0
2015-05-21 12:00:00,47.29,47.31,47.27,47.3,14500.0,43.8701,43.8887,43.8516,43.8794,14500.0
2015-05-21 12:05:00,47.3,47.31,47.29,47.3,38800.0,43.8794,43.8887,43.8701,43.8794,38800.0
2015-05-21 12:10:00,47.3,47.32,47.3,47.32,17100.0,43.8794,43.898,43.8794,43.898,17100.0
2015-05-21 12:15:00,47.32,47.34,47.31,47.33,6200.0,43.898,43.9165,43.8887,43.9073,6200.0
2015-05-21 12:20:00,47.34,47.39,47.34,47.38,30600.0,43.9165,43.9629,43.9165,43.9536,30600.0
2015-05-21 12:25:00,47.37,47.39,47.34,47.34,27600.0,43.9444,43.9629,43.9165,43.9165,27600.0
2015-05-21 12:30:00,47.34,47.38,47.34,47.38,16500.0,43.9165,43.9536,43.9165,43.9536,16500.0
2015-05-21 12:35:00,47.38,47.39,47.35,47.36,37700.0,43.9536,43.9629,43.9258,43.9351,37700.0
2015-05-21 12:40:00,47.35,47.37,47.35,47.35,13200.0,43.9258,43.9444,43.9258,43.9258,13200.0
2015-05-21 12:45:00,47.36,47.43,47.34,47.42,47700.0,43.9351,44.0,43.9165,43.9907,47700.0
2015-05-21 12:50:00,47.42,47.44,47.41,47.41,16300.0,43.9907,44.0093,43.9815,43.9815,16300.0
2015-05-21 12:55:00,47.41,47.42,47.39,47.41,14100.0,43.9815,43.9907,43.9629,43.9815,14100.0
2015-05-21 13:00:00,47.41,47.42,47.4,47.41,135800.0,43.9815,43.9907,43.9722,43.9815,135800.0
2015-05-21 13:05:00,47.42,47.5,47.4,47.5,90800.0,43.9907,44.065,43.9722,44.065,90800.0
2015-05-21 13:10:00,47.5,47.57,47.49,47.55,51100.0,44.065,44.1299,44.0557,44.1113,51100.0
2015-05-21 13:15:00,47.55,47.6,47.54,47.56,21200.0,44.1113,44.1577,44.1021,44.1206,21200.0
2015-05-21 13:20:00,47.55,47.56,47.48,47.48,7400.0,44.1113,44.1206,44.0464,44.0464,7400.0
2015-05-21 13:25:00,47.48,47.51,47.48,47.51,26800.0,44.0464,44.0742,44.0464,44.0742,26800.0
2015-05-21 13:30:00,47.51,47.61,47.5,47.61,22000.0,44.0742,44.167,44.065,44.167,22000.0
2015-05-21 13:35:00,47.61,47.65,47.59,47.64,41100.0,44.167,44.2041,44.1485,44.1948,41100.0
2015-05-21 13:40:00,47.64,47.66,47.63,47.64,31500.0,44.1948,44.2134,44.1856,44.1948,31500.0
2015-05-21 13:45:00,47.64,47.64,47.6,47.61,40300.0,44.1948,44.1948,44.1577,44.167,40300.0
2015-05-21 13:50:00,47.6,47.63,47.6,47.61,20200.0,44.1577,44.1856,44.1577,44.167,20200.0
2015-05-21 13:55:00,47.61,47.63,47.59,47.62,20500.0,44.167,44.1856,44.1485,44.1763,20500.0
2015-05-21 14:00:00,47.62,47.7,47.62,47.7,30500.0,44.1763,44.2505,44.1763,44.2505,30500.0
2015-05-21 14:05:00,47.69,47.75,47.69,47.72,35800.0,44.2412,44.2969,44.2412,44.269,35800.0
2015-05-21 14:10:00,47.73,47.76,47.7,47.73,72600.0,44.2783,44.3062,44.2505,44.2783,72600.0
2015-05-21 14:15:00,47.75,47.76,47.71,47.75,33100.0,44.2969,44.3062,44.2598,44.2969,33100.0
2015-05-21 14:20:00,47.76,47.79,47.72,47.75,28700.0,44.3062,44.334,44.269,44.2969,28700.0
2015-05-21 14:25:00,47.75,47.78,47.74,47.77,28500.0,44.2969,44.3247,44.2876,44.3154,28500.0
2015-05-21 14:30:00,47.77,47.82,47.75,47.82,31600.0,44.3154,44.3618,44.2969,44.3618,31600.0
2015-05-21 14:35:00,47.82,47.89,47.81,47.87,37000.0,44.3618,44.4268,44.3525,44.4082,37000.0
2015-05-21 14:40:00,47.88,47.89,47.83,47.84,51400.0,44.4175,44.4268,44.3711,44.3804,51400.0
2015-05-21 14:45:00,47.84,47.85,47.75,47.76,32100.0,44.3804,44.3896,44.2969,44.3062,32100.0
2015-05-21 14:50:00,47.76,47.82,47.76,47.78,63300.0,44.3062,44.3618,44.3062,44.3247,63300.0
2015-05-21 14:55:00,47.78,47.79,47.76,47.79,16100.0,44.3247,44.334,44.3062,44.334,16100.0
2015-05-21 15:00:00,47.79,47.79,47.75,47.75,31700.0,44.334,44.334,44.2969,44.2969,31700.0
2015-05-21 15:05:00,47.74,47.76,47.72,47.75,40200.0,44.2876,44.3062,44.269,44.2969,40200.0
2015-05-21 15:10:00,47.75,47.77,47.73,47.75,45900.0,44.2969,44.3154,44.2783,44.2969,45900.0
2015-05-21 15:15:00,47.75,47.75,47.68,47.7,31800.0,44.2969,44.2969,44.2319,44.2505,31800.0
2015-05-21 15:20:00,47.7,47.73,47.7,47.71,43800.0,44.2505,44.2783,44.2505,44.2598,43800.0
2015-05-21 15:25:00,47.71,47.72,47.69,47.71,35500.0,44.2598,44.269,44.2412,44.2598,35500.0
2015-05-21 15:30:00,47.71,47.75,47.69,47.75,41900.0,44.2598,44.2969,44.2412,44.2969,41900.0
2015-05-21 15:35:00,47.76,47.82,47.75,47.81,62000.0,44.3062,44.3618,44.2969,44.3525,62000.0
2015-05-21 15:40:00,47.81,47.86,47.8,47.83,71400.0,44.3525,44.3989,44.3433,44.3711,71400.0
2015-05-21 15:45:00,47.82,47.83,47.79,47.8,129100.0,44.3618,44.3711,44.334,44.3433,129100.0
2015-05-21 15:50:00,47.8,47.84,47.8,47.83,121900.0,44.3433,44.3804,44.3433,44.3711,121900.0
2015-05-21 15:55:00,47.82,47.83,47.78,47.81,250500.0,44.3618,44.3711,44.3247,44.3525,250500.0
2015-05-22 09:30:00,47.71,47.73,47.56,47.59,25000.0,44.2598,44.2783,44.1206,44.1485,25000.0
2015-05-22 09:35:00,47.63,47.75,47.6,47.68,9500.0,44.1856,44.2969,44.1577,44.2319,9500.0
2015-05-22 09:40:00,47.69,47.69,47.61,47.65,6000.0,44.2412,44.2412,44.167,44.2041,6000.0
2015-05-22 09:45:00,47.64,47.68,47.52,47.63,22700.0,44.1948,44.2319,44.0835,44.1856,22700.0
2015-05-22 09:50:00,47.63,47.68,47.53,47.65,15000.0,44.1856,44.2319,44.0928,44.2041,15000.0
2015-05-22 09:55:00,47.64,47.71,47.59,47.65,8500.0,44.1948,44.2598,44.1485,44.2041,8500.0
2015-05-22 10:00:00,47.64,47.71,47.62,47.71,4600.0,44.1948,44.2598,44.1763,44.2598,4600.0
2015-05-22 10:05:00,47.71,47.8,47.71,47.74,14500.0,44.2598,44.3433,44.2598,44.2876,14500.0
2015-05-22 10:10:00,47.75,47.81,47.73,47.81,14700.0,44.2969,44.3525,44.2783,44.3525,14700.0
2015-05-22 10:15:00,47.81,47.84,47.7,47.7,8900.0,44.3525,44.3804,44.2505,44.2505,8900.0
2015-05-22 10:20:00,47.7,47.7,47.65,47.65,4800.0,44.2505,44.2505,44.2041,44.2041,4800.0
2015-05-22 10:25:00,47.67,47.72,47.67,47.72,8800.0,44.2227,44.269,44.2227,44.269,8800.0
2015-05-22 10:30:00,47.71,47.78,47.71,47.76,11600.0,44.2598,44.3247,44.2598,44.3062,11600.0
2015-05-22 10:35:00,47.76,47.76,47.71,47.72,6800.0,44.3062,44.3062,44.2598,44.269,6800.0
2015-05-22 10:40:00,47.73,47.79,47.73,47.76,7200.0,44.2783,44.334,44.2783,44.3062,7200.0
2015-05-22 10:45:00,47.76,47.79,47.76,47.77,9200.0,44.3062,44.334,44.3062,44.3154,9200.0
2015-05-22 10:50:00,47.78,47.78,47.73,47.77,7100.0,44.3247,44.3247,44.2783,44.3154,7100.0
2015-05-22 10:55:00,47.76,47.76,47.68,47.69,5100.0,44.3062,44.3062,44.2319,44.2412,5100.0
2015-05-22 11:00:00,47.7,47.7,47.67,47.67,4700.0,44.2505,44.2505,44.2227,44.2227,4700.0
2015-05-22 11:05:00,47.67,47.7,47.61,47.63,20600.0,44.2227,44.2505,44.167,44.1856,20600.0
2015-05-22 11:10:00,47.62,47.63,47.56,47.57,12800.0,44.1763,44.1856,44.1206,44.1299,12800.0
2015-05-22 11:15:00,47.57,47.63,47.54,47.63,7300.0,44.1299,44.1856,44.1021,44.1856,7300.0
2015-05-22 11:20:00,47.63,47.64,47.56,47.59,11600.0,44.1856,44.1948,44.1206,44.1485,11600.0
2015-05-22 11:25:00,47.59,47.59,47.52,47.54,11300.0,44.1485,44.1485,44.0835,44.1021,11300.0
2015-05-22 11:30:00,47.53,47.53,47.5,47.51,8800.0,44.0928,44.0928,44.065,44.0742,8800.0
2015-05-22 11:35:00,47.5,47.54,47.5,47.54,10000.0,44.065,44.1021,44.065,44.1021,10000.0
2015-05-22 11:40:00,47.54,47.57,47.54,47.56,2400.0,44.1021,44.1299,44.1021,44.1206,2400.0
2015-05-22 11:45:00,47.56,47.57,47.55,47.56,6000.0,44.1206,44.1299,44.1113,44.1206,6000.0
2015-05-22 11:50:00,47.56,47.59,47.55,47.58,13100.0,44.1206,44.1485,44.1113,44.1392,13100.0
2015-05-22 11:55:00,47.58,47.58,47.54,47.55,6600.0,44.1392,44.1392,44.1021,44.1113,6600.0
2015-05-22 12:00:00,47.55,47.56,47.53,47.53,4100.0,44.1113,44.1206,44.0928,44.0928,4100.0
2015-05-22 12:05:00,47.52,47.55,47.52,47.55,4100.0,44.0835,44.1113,44.0835,44.1113,4100.0
2015-05-22 12:10:00,47.56,47.56,47.55,47.56,3100.0,44.1206,44.1206,44.1113,44.1206,3100.0
2015-05-22 12:15:00,47.56,47.57,47.54,47.57,7300.0,44.1206,44.1299,44.1021,44.1299,7300.0
2015-05-22 12:20:00,47.56,47.56,47.53,47.54,4400.0,44.1206,44.1206,44.0928,44.1021,4400.0
2015-05-22 12:25:00,47.54,47.54,47.51,47.52,6800.0,44.1021,44.1021,44.0742,44.0835,6800.0
2015-05-22 12:30:00,47.52,47.56,47.5,47.56,13400.0,44.0835,44.1206,44.065,44.1206,13400.0
2015-05-22 12:35:00,47.57,47.61,47.57,47.61,2700.0,44.1299,44.167,44.1299,44.167,2700.0
2015-05-22 12:40:00,47.61,47.63,47.6,47.62,4800.0,44.167,44.1856,44.1577,44.1763,4800.0
2015-05-22 12:45:00,47.62,47.63,47.6,47.62,7100.0,44.1763,44.1856,44.1577,44.1763,7100.0
2015-05-22 12:50:00,47.63,47.63,47.58,47.59,7900.0,44.1856,44.1856,44.1392,44.1485,7900.0
2015-05-22 12:55:00,47.6,47.6,47.58,47.58,3700.0,44.1577,44.1577,44.1392,44.1392,3700.0
2015-05-22 13:00:00,47.57,47.64,47.55,47.63,6300.0,44.1299,44.1948,44.1113,44.1856,6300.0
2015-05-22 13:05:00,47.62,47.64,47.59,47.63,3000.0,44.1763,44.1948,44.1485,44.1856,3000.0
2015-05-22 13:10:00,47.62,47.63,47.61,47.61,7000.0,44.1763,44.1856,44.167,44.167,7000.0
2015-05-22 13:15:00,47.6,47.61,47.57,47.61,5300.0,44.1577,44.167,44.1299,44.167,5300.0
2015-05-22 13:20:00,47.6,47.63,47.59,47.62,4700.0,44.1577,44.1856,44.1485,44.1763,4700.0
2015-05-22 13:25:00,47.62,47.69,47.61,47.69,12400.0,44.1763,44.2412,44.167,44.2412,12400.0
2015-05-22 13:30:00,47.69,47.7,47.67,47.68,8400.0,44.2412,44.2505,44.2227,44.2319,8400.0
2015-05-22 13:35:00,47.68,47.72,47.66,47.71,11300.0,44.2319,44.269,44.2134,44.2598,11300.0
2015-05-22 13:40:00,47.7,47.71,47.69,47.7,4700.0,44.2505,44.2598,44.2412,44.2505,4700.0
2015-05-22 13:45:00,47.7,47.72,47.68,47.72,5900.0,44.2505,44.269,44.2319,44.269,5900.0
2015-05-22 13:50:00,47.71,47.72,47.68,47.69,3400.0,44.2598,44.269,44.2319,44.2412,3400.0
2015-05-22 13:55:00,47.68,47.68,47.63,47.64,5600.0,44.2319,44.2319,44.1856,44.1948,5600.0
2015-05-22 14:00:00,47.65,47.66,47.57,47.62,15700.0,44.2041,44.2134,44.1299,44.1763,15700.0
2015-05-22 14:05:00,47.61,47.67,47.59,47.67,30500.0,44.167,44.2227,44.1485,44.2227,30500.0
2015-05-22 14:10:00,47.67,47.67,47.64,47.65,3800.0,44.2227,44.2227,44.1948,44.2041,3800.0
2015-05-22 14:15:00,47.65,47.65,47.62,47.62,3800.0,44.2041,44.2041,44.1763,44.1763,3800.0
2015-05-22 14:20:00,47.62,47.67,47.61,47.66,15000.0,44.1763,44.2227,44.167,44.2134,15000.0
2015-05-22 14:25:00,47.68,47.69,47.67,47.69,3700.0,44.2319,44.2412,44.2227,44.2412,3700.0
2015-05-22 14:30:00,47.7,47.71,47.65,47.66,8200.0,44.2505,44.2598,44.2041,44.2134,8200.0
2015-05-22 14:35:00,47.65,47.67,47.64,47.67,8600.0,44.2041,44.2227,44.1948,44.2227,8600.0
2015-05-22 14:40:00,47.68,47.69,47.67,47.68,4500.0,44.2319,44.2412,44.2227,44.2319,4500.0
2015-05-22 14:45:00,47.68,47.68,47.67,47.68,3600.0,44.2319,44.2319,44.2227,44.2319,3600.0
2015-05-22 14:50:00,47.67,47.7,47.67,47.7,10600.0,44.2227,44.2505,44.2227,44.2505,10600.0
2015-05-22 14:55:00,47.7,47.7,47.68,47.69,9600.0,44.2505,44.2505,44.2319,44.2412,9600.0
2015-05-22 15:00:00,47.69,47.7,47.67,47.69,4800.0,44.2412,44.2505,44.2227,44.2412,4800.0
2015-05-22 15:05:00,47.69,47.7,47.68,47.69,4400.0,44.2412,44.2505,44.2319,44.2412,4400.0
2015-05-22 15:10:00,47.69,47.7,47.68,47.7,6800.0,44.2412,44.2505,44.2319,44.2505,6800.0
2015-05-22 15:15:00,47.7,47.71,47.69,47.71,4400.0,44.2505,44.2598,44.2412,44.2598,4400.0
2015-05-22 15:20:00,47.71,47.71,47.68,47.68,6400.0,44.2598,44.2598,44.2319,44.2319,6400.0
2015-05-22 15:25:00,47.68,47.69,47.66,47.66,7300.0,44.2319,44.2412,44.2134,44.2134,7300.0
2015-05-22 15:30:00,47.66,47.67,47.65,47.67,13600.0,44.2134,44.2227,44.2041,44.2227,13600.0
2015-05-22 15:35:00,47.67,47.67,47.62,47.67,37200.0,44.2227,44.2227,44.1763,44.2227,37200.0
2015-05-22 15:40:00,47.66,47.74,47.64,47.71,44500.0,44.2134,44.2876,44.1948,44.2598,44500.0
2015-05-22 15:45:00,47.71,47.71,47.66,47.68,34400.0,44.2598,44.2598,44.2134,44.2319,34400.0
2015-05-22 15:50:00,47.67,47.67,47.62,47.66,60700.0,44.2227,44.2227,44.1763,44.2134,60700.0
2015-05-22 15:55:00,47.65,47.68,47.61,47.64,327000.0,44.2041,44.2319,44.167,44.1948,327000.0
2015-05-26 09:30:00,47.52,47.81,47.51,47.74,43000.0,44.0835,44.3525,44.0742,44.2876,43000.0
2015-05-26 09:35:00,47.7,47.72,47.57,47.66,26900.0,44.2505,44.269,44.1299,44.2134,26900.0
2015-05-26 09:40:00,47.64,47.75,47.56,47.7,45900.0,44.1948,44.2969,44.1206,44.2505,45900.0
2015-05-26 09:45:00,47.71,47.81,47.63,47.7,29600.0,44.2598,44.3525,44.1856,44.2505,29600.0
2015-05-26 09:50:00,47.72,47.8,47.6,47.73,35100.0,44.269,44.3433,44.1577,44.2783,35100.0
2015-05-26 09:55:00,47.73,47.74,47.66,47.73,41600.0,44.2783,44.2876,44.2134,44.2783,41600.0
2015-05-26 10:00:00,47.7,47.73,47.63,47.64,35200.0,44.2505,44.2783,44.1856,44.1948,35200.0
2015-05-26 10:05:00,47.64,47.7,47.64,47.68,28300.0,44.1948,44.2505,44.1948,44.2319,28300.0
2015-05-26 10:10:00,47.68,47.75,47.63,47.63,105200.0,44.2319,44.2969,44.1856,44.1856,105200.0
2015-05-26 10:15:00,47.63,47.64,47.59,47.61,31200.0,44.1856,44.1948,44.1485,44.167,31200.0
2015-05-26 10:20:00,47.61,47.7,47.6,47.7,25400.0,44.167,44.2505,44.1577,44.2505,25400.0
2015-05-26 10:25:00,47.69,47.77,47.68,47.76,26800.0,44.2412,44.3154,44.2319,44.3062,26800.0
2015-05-26 10:30:00,47.75,47.76,47.67,47.69,40100.0,44.2969,44.3062,44.2227,44.2412,40100.0
2015-05-26 10:35:00,47.67,47.7,47.65,47.65,18000.0,44.2227,44.2505,44.2041,44.2041,18000.0
2015-05-26 10:40:00,47.65,47.69,47.65,47.69,25000.0,44.2041,44.2412,44.2041,44.2412,25000.0
2015-05-26 10:45:00,47.69,47.75,47.68,47.74,30100.0,44.2412,44.2969,44.2319,44.2876,30100.0
2015-05-26 10:50:00,47.74,47.77,47.73,47.76,50000.0,44.2876,44.3154,44.2783,44.3062,50000.0
2015-05-26 10:55:00,47.75,47.76,47.72,47.73,33300.0,44.2969,44.3062,44.269,44.2783,33300.0
2015-05-26 11:00:00,47.74,47.76,47.55,47.55,52500.0,44.2876,44.3062,44.1113,44.1113,52500.0
2015-05-26 11:05:00,47.55,47.6,47.55,47.58,27300.0,44.1113,44.1577,44.1113,44.1392,27300.0
2015-05-26 11:10:00,47.59,47.62,47.55,47.55,40700.0,44.1485,44.1763,44.1113,44.1113,40700.0
2015-05-26 11:15:00,47.55,47.58,47.51,47.58,51100.0,44.1113,44.1392,44.0742,44.1392,51100.0
2015-05-26 11:20:00,47.59,47.62,47.56,47.62,107800.0,44.1485,44.1763,44.1206,44.1763,107800.0
2015-05-26 11:25:00,47.64,47.69,47.63,47.65,17900.0,44.1948,44.2412,44.1856,44.2041,17900.0
2015-05-26 11:30:00,47.63,47.72,47.6,47.71,21700.0,44.1856,44.269,44.1577,44.2598,21700.0
2015-05-26 11:35:00,47.71,47.83,47.7,47.8,33300.0,44.2598,44.3711,44.2505,44.3433,33300.0
2015-05-26 11:40:00,47.79,47.8,47.75,47.79,24400.0,44.334,44.3433,44.2969,44.334,24400.0
2015-05-26 11:45:00,47.79,47.84,47.76,47.81,28300.0,44.334,44.3804,44.3062,44.3525,28300.0
2015-05-26 11:50:00,47.81,47.84,47.77,47.84,29000.0,44.3525,44.3804,44.3154,44.3804,29000.0
2015-05-26 11:55:00,47.84,47.96,47.84,47.96,59400.0,44.3804,44.4917,44.3804,44.4917,59400.0
2015-05-26 12:00:00,47.95,47.96,47.89,47.96,47900.0,44.4824,44.4917,44.4268,44.4917,47900.0
2015-05-26 12:05:00,47.95,47.96,47.84,47.85,34800.0,44.4824,44.4917,44.3804,44.3896,34800.0
2015-05-26 12:10:00,47.85,47.86,47.78,47.79,13300.0,44.3896,44.3989,44.3247,44.334,13300.0
2015-05-26 12:15:00,47.79,47.89,47.79,47.88,23000.0,44.334,44.4268,44.334,44.4175,23000.0
2015-05-26 12:20:00,47.87,48.05,47.85,48.01,247200.0,44.4082,44.5752,44.3896,44.5381,247200.0
2015-05-26 12:25:00,48.0,48.0,47.88,47.95,24600.0,44.5288,44.5288,44.4175,44.4824,24600.0
2015-05-26 12:30:00,47.95,47.97,47.94,47.96,22800.0,44.4824,44.501,44.4731,44.4917,22800.0
2015-05-26 12:35:00,47.96,47.97,47.95,47.97,13900.0,44.4917,44.501,44.4824,44.501,13900.0
2015-05-26 12:40:00,47.97,47.98,47.97,47.97,4100.0,44.501,44.5102,44.501,44.501,4100.0
2015-05-26 12:45:00,47.97,47.97,47.89,47.9,23200.0,44.501,44.501,44.4268,44.436,23200.0
2015-05-26 12:50:00,47.89,47.89,47.78,47.79,34100.0,44.4268,44.4268,44.3247,44.334,34100.0
2015-05-26 12:55:00,47.8,47.84,47.8,47.81,11600.0,44.3433,44.3804,44.3433,44.3525,11600.0
2015-05-26 13:00:00,47.8,47.87,47.8,47.82,21700.0,44.3433,44.4082,44.3433,44.3618,21700.0
2015-05-26 13:05:00,47.81,47.81,47.72,47.74,14200.0,44.3525,44.3525,44.269,44.2876,14200.0
2015-05-26 13:10:00,47.74,47.76,47.72,47.76,12300.0,44.2876,44.3062,44.269,44.3062,12300.0
2015-05-26 13:15:00,47.75,47.77,47.71,47.75,14700.0,44.2969,44.3154,44.2598,44.2969,14700.0
2015-05-26 13:20:00,47.74,47.85,47.73,47.83,31500.0,44.2876,44.3896,44.2783,44.3711,31500.0
2015-05-26 13:25:00,47.83,47.94,47.83,47.94,24900.0,44.3711,44.4731,44.3711,44.4731,24900.0
2015-05-26 13:30:00,47.94,47.94,47.81,47.82,28600.0,44.4731,44.4731,44.3525,44.3618,28600.0
2015-05-26 13:35:00,47.81,47.81,47.73,47.78,28400.0,44.3525,44.3525,44.2783,44.3247,28400.0
2015-05-26 13:40:00,47.78,47.78,47.73,47.76,25600.0,44.3247,44.3247,44.2783,44.3062,25600.0
2015-05-26 13:45:00,47.76,47.88,47.75,47.88,63900.0,44.3062,44.4175,44.2969,44.4175,63900.0
2015-05-26 13:50:00,47.88,47.88,47.79,47.8,33300.0,44.4175,44.4175,44.334,44.3433,33300.0
2015-05-26 13:55:00,47.8,47.8,47.73,47.8,39800.0,44.3433,44.3433,44.2783,44.3433,39800.0
2015-05-26 14:00:00,47.79,47.84,47.79,47.84,11100.0,44.334,44.3804,44.334,44.3804,11100.0
2015-05-26 14:05:00,47.85,47.85,47.81,47.84,15200.0,44.3896,44.3896,44.3525,44.3804,15200.0
2015-05-26 14:10:00,47.85,47.86,47.83,47.85,12600.0,44.3896,44.3989,44.3711,44.3896,12600.0
2015-05-26 14:15:00,47.85,47.94,47.84,47.94,41500.0,44.3896,44.4731,44.3804,44.4731,41500.0
2015-05-26 14:20:00,47.94,47.95,47.91,47.94,16000.0,44.4731,44.4824,44.4453,44.4731,16000.0
2015-05-26 14:25:00,47.93,47.97,47.93,47.96,57400.0,44.4639,44.501,44.4639,44.4917,57400.0
2015-05-26 14:30:00,47.96,47.99,47.94,47.98,32400.0,44.4917,44.5195,44.4731,44.5102,32400.0
2015-05-26 14:35:00,47.98,47.99,47.95,47.96,35300.0,44.5102,44.5195,44.4824,44.4917,35300.0
2015-05-26 14:40:00,47.97,47.99,47.94,47.95,20400.0,44.501,44.5195,44.4731,44.4824,20400.0
2015-05-26 14:45:00,47.95,48.0,47.94,47.96,31900.0,44.4824,44.5288,44.4731,44.4917,31900.0
2015-05-26 14:50:00,47.95,47.95,47.8,47.83,31200.0,44.4824,44.4824,44.3433,44.3711,31200.0
2015-05-26 14:55:00,47.82,47.83,47.79,47.81,69200.0,44.3618,44.3711,44.334,44.3525,69200.0
2015-05-26 15:00:00,47.81,47.84,47.8,47.84,31400.0,44.3525,44.3804,44.3433,44.3804,31400.0
2015-05-26 15:05:00,47.84,47.84,47.81,47.83,23500.0,44.3804,44.3804,44.3525,44.3711,23500.0
2015-05-26 15:10:00,47.83,47.86,47.8,47.85,32500.0,44.3711,44.3989,44.3433,44.3896,32500.0
2015-05-26 15:15:00,47.85,47.91,47.84,47.89,32000.0,44.3896,44.4453,44.3804,44.4268,32000.0
2015-05-26 15:20:00,47.89,47.91,47.88,47.91,46800.0,44.4268,44.4453,44.4175,44.4453,46800.0
2015-05-26 15:25:00,47.91,47.91,47.89,47.9,195900.0,44.4453,44.4453,44.4268,44.436,195900.0
2015-05-26 15:30:00,47.9,47.95,47.9,47.94,56600.0,44.436,44.4824,44.436,44.4731,56600.0
2015-05-26 15:35:00,47.93,47.94,47.87,47.88,75100.0,44.4639,44.4731,44.4082,44.4175,75100.0
2015-05-26 15:40:00,47.88,47.89,47.84,47.89,93900.0,44.4175,44.4268,44.3804,44.4268,93900.0
2015-05-26 15:45:00,47.88,47.9,47.86,47.9,111100.0,44.4175,44.436,44.3989,44.436,111100.0
2015-05-26 15:50:00,47.9,47.96,47.89,47.96,124600.0,44.436,44.4917,44.4268,44.4917,124600.0
2015-05-26 15:55:00,47.96,47.97,47.89,47.95,338900.0,44.4917,44.501,44.4268,44.4824,338900.0
2015-05-27 09:30:00,47.98,47.98,47.67,47.78,38900.0,44.5102,44.5102,44.2227,44.3247,38900.0
2015-05-27 09:35:00,47.8,48.08,47.76,47.96,25800.0,44.3433,44.603,44.3062,44.4917,25800.0
2015-05-27 09:40:00,47.97,48.16,47.96,48.14,15800.0,44.501,44.6772,44.4917,44.6587,15800.0
2015-05-27 09:45:00,48.15,48.16,48.07,48.11,30900.0,44.668,44.6772,44.5937,44.6308,30900.0
2015-05-27 09:50:00,48.13,48.3,48.13,48.22,34300.0,44.6494,44.8071,44.6494,44.7329,34300.0
2015-05-27 09:55:00,48.21,48.22,48.13,48.15,25000.0,44.7236,44.7329,44.6494,44.668,25000.0
2015-05-27 10:00:00,48.16,48.27,48.16,48.26,45300.0,44.6772,44.7793,44.6772,44.77,45300.0
2015-05-27 10:05:00,48.25,48.38,48.25,48.38,98200.0,44.7607,44.8813,44.7607,44.8813,98200.0
2015-05-27 10:10:00,48.36,48.52,48.34,48.47,116900.0,44.8628,45.0112,44.8442,44.9648,116900.0
2015-05-27 10:15:00,48.46,48.71,48.46,48.58,260300.0,44.9555,45.1875,44.9555,45.0669,260300.0
2015-05-27 10:20:00,48.55,48.66,48.5,48.61,87400.0,45.039,45.1411,44.9926,45.0947,87400.0
2015-05-27 10:25:00,48.61,48.73,48.59,48.59,89800.0,45.0947,45.206,45.0761,45.0761,89800.0
2015-05-27 10:30:00,48.59,48.76,48.59,48.73,96100.0,45.0761,45.2338,45.0761,45.206,96100.0
2015-05-27 10:35:00,48.75,48.83,48.73,48.82,52100.0,45.2246,45.2988,45.206,45.2895,52100.0
2015-05-27 10:40:00,48.82,48.84,48.76,48.82,42100.0,45.2895,45.3081,45.2338,45.2895,42100.0
2015-05-27 10:45:00,48.82,48.99,48.8,48.98,146100.0,45.2895,45.4472,45.2709,45.4379,146100.0
2015-05-27 10:50:00,48.98,49.05,48.96,48.96,109800.0,45.4379,45.5029,45.4194,45.4194,109800.0
2015-05-27 10:55:00,48.96,48.98,48.92,48.95,63300.0,45.4194,45.4379,45.3823,45.4101,63300.0
2015-05-27 11:00:00,48.95,49.01,48.95,49.0,120400.0,45.4101,45.4658,45.4101,45.4565,120400.0
2015-05-27 11:05:00,49.0,49.03,49.0,49.01,48500.0,45.4565,45.4843,45.4565,45.4658,48500.0
2015-05-27 11:10:00,49.0,49.11,49.0,49.1,46100.0,45.4565,45.5585,45.4565,45.5493,46100.0
2015-05-27 11:15:00,49.1,49.16,49.0,49.04,167600.0,45.5493,45.6049,45.4565,45.4936,167600.0
2015-05-27 11:20:00,49.05,49.08,48.91,48.95,84500.0,45.5029,45.5307,45.373,45.4101,84500.0
2015-05-27 11:25:00,48.95,49.06,48.95,49.06,59800.0,45.4101,45.5121,45.4101,45.5121,59800.0
2015-05-27 11:30:00,49.05,49.14,49.03,49.12,20200.0,45.5029,45.5864,45.4843,45.5678,20200.0
2015-05-27 11:35:00,49.12,49.26,49.12,49.23,52600.0,45.5678,45.6977,45.5678,45.6699,52600.0
2015-05-27 11:40:00,49.25,49.43,49.21,49.37,100200.0,45.6884,45.8554,45.6513,45.7997,100200.0
2015-05-27 11:45:00,49.36,49.41,49.27,49.31,69900.0,45.7904,45.8368,45.707,45.7441,69900.0
2015-05-27 11:50:00,49.33,49.34,49.17,49.17,32300.0,45.7626,45.7719,45.6142,45.6142,32300.0
2015-05-27 11:55:00,49.16,49.16,49.11,49.16,24700.0,45.6049,45.6049,45.5585,45.6049,24700.0
2015-05-27 12:00:00,49.15,49.21,49.15,49.21,15300.0,45.5956,45.6513,45.5956,45.6513,15300.0
2015-05-27 12:05:00,49.21,49.21,49.16,49.16,18200.0,45.6513,45.6513,45.6049,45.6049,18200.0
2015-05-27 12:10:00,49.16,49.17,49.13,49.14,20900.0,45.6049,45.6142,45.5771,45.5864,20900.0
2015-05-27 12:15:00,49.14,49.14,49.09,49.13,35600.0,45.5864,45.5864,45.54,45.5771,35600.0
2015-05-27 12:20:00,49.14,49.19,49.12,49.16,39500.0,45.5864,45.6327,45.5678,45.6049,39500.0
2015-05-27 12:25:00,49.15,49.26,49.15,49.21,39000.0,45.5956,45.6977,45.5956,45.6513,39000.0
2015-05-27 12:30:00,49.21,49.28,49.2,49.25,47900.0,45.6513,45.7162,45.642,45.6884,47900.0
2015-05-27 12:35:00,49.25,49.25,49.14,49.21,38900.0,45.6884,45.6884,45.5864,45.6513,38900.0
2015-05-27 12:40:00,49.2,49.3,49.19,49.29,30700.0,45.642,45.7348,45.6327,45.7255,30700.0
2015-05-27 12:45:00,49.28,49.29,49.21,49.23,55300.0,45.7162,45.7255,45.6513,45.6699,55300.0
2015-05-27 12:50:00,49.22,49.26,49.16,49.25,40200.0,45.6606,45.6977,45.6049,45.6884,40200.0
2015-05-27 12:55:00,49.24,49.24,49.12,49.14,36700.0,45.6791,45.6791,45.5678,45.5864,36700.0
2015-05-27 13:00:00,49.15,49.21,49.15,49.21,16800.0,45.5956,45.6513,45.5956,45.6513,16800.0
2015-05-27 13:05:00,49.21,49.24,49.2,49.23,14400.0,45.6513,45.6791,45.642,45.6699,14400.0
2015-05-27 13:10:00,49.23,49.26,49.23,49.25,28100.0,45.6699,45.6977,45.6699,45.6884,28100.0
2015-05-27 13:15:00,49.24,49.25,49.23,49.24,7700.0,45.6791,45.6884,45.6699,45.6791,7700.0
2015-05-27 13:20:00,49.24,49.27,49.23,49.26,42400.0,45.6791,45.707,45.6699,45.6977,42400.0
2015-05-27 13:25:00,49.27,49.31,49.25,49.3,61300.0,45.707,45.7441,45.6884,45.7348,61300.0
2015-05-27 13:30:00,49.29,49.3,49.28,49.29,7100.0,45.7255,45.7348,45.7162,45.7255,7100.0
2015-05-27 13:35:00,49.28,49.28,49.2,49.2,42800.0,45.7162,45.7162,45.642,45.642,42800.0
2015-05-27 13:40:00,49.21,49.21,49.18,49.2,46000.0,45.6513,45.6513,45.6235,45.642,46000.0
2015-05-27 13:45:00,49.2,49.22,49.2,49.21,20500.0,45.642,45.6606,45.642,45.6513,20500.0
2015-05-27 13:50:00,49.22,49.25,49.21,49.25,29800.0,45.6606,45.6884,45.6513,45.6884,29800.0
2015-05-27 13:55:00,49.25,49.25,49.23,49.24,12100.0,45.6884,45.6884,45.6699,45.6791,12100.0
2015-05-27 14:00:00,49.24,49.25,49.23,49.24,20000.0,45.6791,45.6884,45.6699,45.6791,20000.0
2015-05-27 14:05:00,49.23,49.26,49.23,49.25,62600.0,45.6699,45.6977,45.6699,45.6884,62600.0
2015-05-27 14:10:00,49.25,49.29,49.25,49.28,29700.0,45.6884,45.7255,45.6884,45.7162,29700.0
2015-05-27 14:15:00,49.28,49.29,49.25,49.27,14400.0,45.7162,45.7255,45.6884,45.707,14400.0
2015-05-27 14:20:00,49.26,49.34,49.25,49.27,65600.0,45.6977,45.7719,45.6884,45.707,65600.0
2015-05-27 14:25:00,49.28,49.29,49.25,49.26,49800.0,45.7162,45.7255,45.6884,45.6977,49800.0
2015-05-27 14:30:00,49.26,49.27,49.25,49.25,35400.0,45.6977,45.707,45.6884,45.6884,35400.0
2015-05-27 14:35:00,49.26,49.26,49.25,49.25,24200.0,45.6977,45.6977,45.6884,45.6884,24200.0
2015-05-27 14:40:00,49.26,49.28,49.2,49.2,52500.0,45.6977,45.7162,45.642,45.642,52500.0
2015-05-27 14:45:00,49.2,49.22,49.2,49.21,26300.0,45.642,45.6606,45.642,45.6513,26300.0
2015-05-27 14:50:00,49.2,49.26,49.2,49.25,27200.0,45.642,45.6977,45.642,45.6884,27200.0
2015-05-27 14:55:00,49.26,49.27,49.25,49.26,43500.0,45.6977,45.707,45.6884,45.6977,43500.0
2015-05-27 15:00:00,49.25,49.27,49.25,49.27,68500.0,45.6884,45.707,45.6884,45.707,68500.0
2015-05-27 15:05:00,49.26,49.31,49.25,49.3,40600.0,45.6977,45.7441,45.6884,45.7348,40600.0
2015-05-27 15:10:00,49.31,49.32,49.26,49.29,41600.0,45.7441,45.7533,45.6977,45.7255,41600.0
2015-05-27 15:15:00,49.29,49.34,49.29,49.32,69700.0,45.7255,45.7719,45.7255,45.7533,69700.0
2015-05-27 15:20:00,49.32,49.32,49.28,49.29,45000.0,45.7533,45.7533,45.7162,45.7255,45000.0
2015-05-27 15:25:00,49.29,49.29,49.22,49.25,98600.0,45.7255,45.7255,45.6606,45.6884,98600.0
2015-05-27 15:30:00,49.26,49.29,49.24,49.27,68500.0,45.6977,45.7255,45.6791,45.707,68500.0
2015-05-27 15:35:00,49.27,49.3,49.24,49.29,82100.0,45.707,45.7348,45.6791,45.7255,82100.0
2015-05-27 15:40:00,49.3,49.31,49.27,49.31,58000.0,45.7348,45.7441,45.707,45.7441,58000.0
2015-05-27 15:45:00,49.31,49.4,49.3,49.38,221300.0,45.7441,45.8276,45.7348,45.809,221300.0
2015-05-27 15:50:00,49.39,49.46,49.38,49.46,165200.0,45.8183,45.8832,45.809,45.8832,165200.0
2015-05-27 15:55:00,49.46,49.48,49.45,49.45,261300.0,45.8832,45.9018,45.8739,45.8739,261300.0
2015-05-28 09:30:00,49.29,49.5,49.29,49.38,48200.0,45.7255,45.9203,45.7255,45.809,48200.0
2015-05-28 09:35:00,49.35,49.55,49.31,49.41,49100.0,45.7812,45.9667,45.7441,45.8368,49100.0
2015-05-28 09:40:00,49.4,49.4,48.79,48.85,1019800.0,45.8276,45.8276,45.2617,45.3173,1019800.0
2015-05-28 09:45:00,48.85,48.89,48.72,48.74,42100.0,45.3173,45.3544,45.1967,45.2153,42100.0
2015-05-28 09:50:00,48.73,48.76,48.5,48.56,99400.0,45.206,45.2338,44.9926,45.0483,99400.0
2015-05-28 09:55:00,48.57,48.57,48.4,48.55,90200.0,45.0576,45.0576,44.8999,45.039,90200.0
2015-05-28 10:00:00,48.55,48.8,48.52,48.78,96600.0,45.039,45.2709,45.0112,45.2524,96600.0
2015-05-28 10:05:00,48.77,48.91,48.73,48.9,73300.0,45.2431,45.373,45.206,45.3637,73300.0
2015-05-28 10:10:00,48.91,49.0,48.81,48.97,128000.0,45.373,45.4565,45.2802,45.4287,128000.0
2015-05-28 10:15:00,48.97,48.97,48.81,48.85,38500.0,45.4287,45.4287,45.2802,45.3173,38500.0
2015-05-28 10:20:00,48.85,48.91,48.83,48.86,42900.0,45.3173,45.373,45.2988,45.3266,42900.0
2015-05-28 10:25:00,48.87,48.91,48.85,48.88,24800.0,45.3359,45.373,45.3173,45.3452,24800.0
2015-05-28 10:30:00,48.88,48.91,48.86,48.9,30600.0,45.3452,45.373,45.3266,45.3637,30600.0
2015-05-28 10:35:00,48.91,48.91,48.81,48.88,22500.0,45.373,45.373,45.2802,45.3452,22500.0
2015-05-28 10:40:00,48.89,48.95,48.87,48.95,17100.0,45.3544,45.4101,45.3359,45.4101,17100.0
2015-05-28 10:45:00,48.95,48.95,48.88,48.88,21400.0,45.4101,45.4101,45.3452,45.3452,21400.0
2015-05-28 10:50:00,48.89,48.92,48.86,48.91,14300.0,45.3544,45.3823,45.3266,45.373,14300.0
2015-05-28 10:55:00,48.92,48.92,48.83,48.83,22100.0,45.3823,45.3823,45.2988,45.2988,22100.0
2015-05-28 11:00:00,48.83,48.92,48.79,48.9,41500.0,45.2988,45.3823,45.2617,45.3637,41500.0
2015-05-28 11:05:00,48.89,48.96,48.88,48.96,16600.0,45.3544,45.4194,45.3452,45.4194,16600.0
2015-05-28 11:10:00,48.96,48.96,48.9,48.94,19500.0,45.4194,45.4194,45.3637,45.4008,19500.0
2015-05-28 11:15:00,48.94,48.97,48.9,48.96,37300.0,45.4008,45.4287,45.3637,45.4194,37300.0
2015-05-28 11:20:00,48.97,48.99,48.96,48.99,13200.0,45.4287,45.4472,45.4194,45.4472,13200.0
2015-05-28 11:25:00,48.98,49.03,48.97,49.0,91300.0,45.4379,45.4843,45.4287,45.4565,91300.0
2015-05-28 11:30:00,49.0,49.1,49.0,49.06,32500.0,45.4565,45.5493,45.4565,45.5121,32500.0
2015-05-28 11:35:00,49.06,49.06,49.02,49.04,42200.0,45.5121,45.5121,45.475,45.4936,42200.0
2015-05-28 11:40:00,49.04,49.05,49.02,49.05,32000.0,45.4936,45.5029,45.475,45.5029,32000.0
2015-05-28 11:45:00,49.04,49.04,48.93,48.99,44600.0,45.4936,45.4936,45.3915,45.4472,44600.0
2015-05-28 11:50:00,49.0,49.01,48.95,48.98,42200.0,45.4565,45.4658,45.4101,45.4379,42200.0
2015-05-28 11:55:00,48.98,49.05,48.98,49.05,21200.0,45.4379,45.5029,45.4379,45.5029,21200.0
2015-05-28 12:00:00,49.04,49.05,48.99,49.0,21700.0,45.4936,45.5029,45.4472,45.4565,21700.0
2015-05-28 12:05:00,48.99,49.0,48.92,48.95,78000.0,45.4472,45.4565,45.3823,45.4101,78000.0
2015-05-28 12:10:00,48.96,49.0,48.96,48.97,30200.0,45.4194,45.4565,45.4194,45.4287,30200.0
2015-05-28 12:15:00,48.97,48.99,48.96,48.98,10900.0,45.4287,45.4472,45.4194,45.4379,10900.0
2015-05-28 12:20:00,48.98,49.0,48.95,49.0,44000.0,45.4379,45.4565,45.4101,45.4565,44000.0
2015-05-28 12:25:00,49.0,49.0,48.93,48.95,23200.0,45.4565,45.4565,45.3915,45.4101,23200.0
2015-05-28 12:30:00,48.96,48.96,48.86,48.87,120600.0,45.4194,45.4194,45.3266,45.3359,120600.0
2015-05-28 12:35:00,48.86,48.91,48.86,48.9,14900.0,45.3266,45.373,45.3266,45.3637,14900.0
2015-05-28 12:40:00,48.89,48.95,48.87,48.95,105300.0,45.3544,45.4101,45.3359,45.4101,105300.0
2015-05-28 12:45:00,48.97,48.97,48.89,48.92,14500.0,45.4287,45.4287,45.3544,45.3823,14500.0
2015-05-28 12:50:00,48.92,48.92,48.87,48.9,14900.0,45.3823,45.3823,45.3359,45.3637,14900.0
2015-05-28 12:55:00,48.9,48.91,48.87,48.89,15000.0,45.3637,45.373,45.3359,45.3544,15000.0
2015-05-28 13:00:00,48.89,48.9,48.83,48.83,20800.0,45.3544,45.3637,45.2988,45.2988,20800.0
2015-05-28 13:05:00,48.84,48.85,48.79,48.79,19300.0,45.3081,45.3173,45.2617,45.2617,19300.0
2015-05-28 13:10:00,48.8,48.83,48.8,48.81,14700.0,45.2709,45.2988,45.2709,45.2802,14700.0
2015-05-28 13:15:00,48.82,48.82,48.76,48.8,31000.0,45.2895,45.2895,45.2338,45.2709,31000.0
2015-05-28 13:20:00,48.8,48.81,48.76,48.79,42900.0,45.2709,45.2802,45.2338,45.2617,42900.0
2015-05-28 13:25:00,48.8,48.83,48.79,48.82,39900.0,45.2709,45.2988,45.2617,45.2895,39900.0
2015-05-28 13:30:00,48.82,48.83,48.76,48.77,15400.0,45.2895,45.2988,45.2338,45.2431,15400.0
2015-05-28 13:35:00,48.77,48.79,48.74,48.79,22700.0,45.2431,45.2617,45.2153,45.2617,22700.0
2015-05-28 13:40:00,48.79,48.8,48.78,48.79,28700.0,45.2617,45.2709,45.2524,45.2617,28700.0
2015-05-28 13:45:00,48.79,48.8,48.78,48.8,12900.0,45.2617,45.2709,45.2524,45.2709,12900.0
2015-05-28 13:50:00,48.8,48.82,48.78,48.81,28400.0,45.2709,45.2895,45.2524,45.2802,28400.0
2015-05-28 13:55:00,48.82,48.86,48.8,48.81,17600.0,45.2895,45.3266,45.2709,45.2802,17600.0
2015-05-28 14:00:00,48.8,48.81,48.78,48.8,18100.0,45.2709,45.2802,45.2524,45.2709,18100.0
2015-05-28 14:05:00,48.8,48.8,48.78,48.79,18100.0,45.2709,45.2709,45.2524,45.2617,18100.0
2015-05-28 14:10:00,48.79,48.86,48.77,48.86,29300.0,45.2617,45.3266,45.2431,45.3266,29300.0
2015-05-28 14:15:00,48.86,48.89,48.86,48.89,10600.0,45.3266,45.3544,45.3266,45.3544,10600.0
2015-05-28 14:20:00,48.89,48.89,48.86,48.88,16200.0,45.3544,45.3544,45.3266,45.3452,16200.0
2015-05-28 14:25:00,48.88,48.98,48.88,48.98,18700.0,45.3452,45.4379,45.3452,45.4379,18700.0
2015-05-28 14:30:00,48.98,48.98,48.91,48.98,26900.0,45.4379,45.4379,45.373,45.4379,26900.0
2015-05-28 14:35:00,48.97,49.04,48.97,49.01,60200.0,45.4287,45.4936,45.4287,45.4658,60200.0
2015-05-28 14:40:00,49.02,49.02,48.99,49.02,63500.0,45.475,45.475,45.4472,45.475,63500.0
2015-05-28 14:45:00,49.02,49.12,49.01,49.09,33200.0,45.475,45.5678,45.4658,45.54,33200.0
2015-05-28 14:50:00,49.1,49.1,49.06,49.07,17200.0,45.5493,45.5493,45.5121,45.5214,17200.0
2015-05-28 14:55:00,49.08,49.11,49.06,49.1,25500.0,45.5307,45.5585,45.5121,45.5493,25500.0
2015-05-28 15:00:00,49.09,49.13,49.09,49.13,19400.0,45.54,45.5771,45.54,45.5771,19400.0
2015-05-28 15:05:00,49.13,49.18,49.12,49.17,24200.0,45.5771,45.6235,45.5678,45.6142,24200.0
2015-05-28 15:10:00,49.17,49.18,49.09,49.09,113000.0,45.6142,45.6235,45.54,45.54,113000.0
2015-05-28 15:15:00,49.09,49.09,48.99,49.02,43200.0,45.54,45.54,45.4472,45.475,43200.0
2015-05-28 15:20:00,49.01,49.03,49.0,49.01,79500.0,45.4658,45.4843,45.4565,45.4658,79500.0
2015-05-28 15:25:00,49.0,49.02,49.0,49.01,27800.0,45.4565,45.475,45.4565,45.4658,27800.0
2015-05-28 15:30:00,49.01,49.06,48.98,48.98,65500.0,45.4658,45.5121,45.4379,45.4379,65500.0
2015-05-28 15:35:00,48.99,49.01,48.98,49.01,28500.0,45.4472,45.4658,45.4379,45.4658,28500.0
2015-05-28 15:40:00,49.0,49.04,49.0,49.02,29900.0,45.4565,45.4936,45.4565,45.475,29900.0
2015-05-28 15:45:00,49.03,49.06,49.02,49.04,64300.0,45.4843,45.5121,45.475,45.4936,64300.0
2015-05-28 15:50:00,49.04,49.05,49.03,49.05,85200.0,45.4936,45.5029,45.4843,45.5029,85200.0
2015-05-28 15:55:00,49.05,49.15,49.04,49.11,287700.0,45.5029,45.5956,45.4936,45.5585,287700.0
2015-05-29 09:30:00,49.44,49.68,49.31,49.53,248800.0,45.8647,46.0873,45.7441,45.9482,248800.0
2015-05-29 09:35:00,49.5,49.54,49.31,49.52,63500.0,45.9203,45.9574,45.7441,45.9389,63500.0
2015-05-29 09:40:00,49.52,49.77,49.52,49.66,77300.0,45.9389,46.1708,45.9389,46.0688,77300.0
2015-05-29 09:45:00,49.67,49.73,49.56,49.63,53500.0,46.078,46.1337,45.976,46.0409,53500.0
2015-05-29 09:50:00,49.63,49.71,49.5,49.56,70500.0,46.0409,46.1151,45.9203,45.976,70500.0
2015-05-29 09:55:00,49.59,49.61,49.37,49.37,27200.0,46.0038,46.0224,45.7997,45.7997,27200.0
2015-05-29 10:00:00,49.38,49.47,49.32,49.41,57800.0,45.809,45.8925,45.7533,45.8368,57800.0
2015-05-29 10:05:00,49.39,49.39,49.29,49.31,38900.0,45.8183,45.8183,45.7255,45.7441,38900.0
2015-05-29 10:10:00,49.3,49.35,49.26,49.26,31600.0,45.7348,45.7812,45.6977,45.6977,31600.0
2015-05-29 10:15:00,49.25,49.29,49.19,49.2,40500.0,45.6884,45.7255,45.6327,45.642,40500.0
2015-05-29 10:20:00,49.19,49.26,49.18,49.19,86800.0,45.6327,45.6977,45.6235,45.6327,86800.0
2015-05-29 10:25:00,49.19,49.25,49.19,49.22,53900.0,45.6327,45.6884,45.6327,45.6606,53900.0
2015-05-29 10:30:00,49.22,49.36,49.21,49.34,34200.0,45.6606,45.7904,45.6513,45.7719,34200.0
2015-05-29 10:35:00,49.33,49.33,49.26,49.29,26900.0,45.7626,45.7626,45.6977,45.7255,26900.0
2015-05-29 10:40:00,49.29,49.31,49.19,49.2,23400.0,45.7255,45.7441,45.6327,45.642,23400.0
2015-05-29 10:45:00,49.21,49.27,49.19,49.2,41700.0,45.6513,45.707,45.6327,45.642,41700.0
2015-05-29 10:50:00,49.19,49.19,49.13,49.16,18200.0,45.6327,45.6327,45.5771,45.6049,18200.0
2015-05-29 10:55:00,49.16,49.24,49.16,49.23,29300.0,45.6049,45.6791,45.6049,45.6699,29300.0
2015-05-29 11:00:00,49.22,49.31,49.2,49.3,47700.0,45.6606,45.7441,45.642,45.7348,47700.0
2015-05-29 11:05:00,49.3,49.31,49.24,49.24,18400.0,45.7348,45.7441,45.6791,45.6791,18400.0
2015-05-29 11:10:00,49.25,49.31,49.24,49.26,40600.0,45.6884,45.7441,45.6791,45.6977,40600.0
2015-05-29 11:15:00,49.26,49.29,49.23,49.26,16500.0,45.6977,45.7255,45.6699,45.6977,16500.0
2015-05-29 11:20:00,49.27,49.27,49.2,49.22,19100.0,45.707,45.707,45.642,45.6606,19100.0
2015-05-29 11:25:00,49.23,49.24,49.18,49.19,22600.0,45.6699,45.6791,45.6235,45.6327,22600.0
2015-05-29 11:30:00,49.19,49.24,49.17,49.24,22200.0,45.6327,45.6791,45.6142,45.6791,22200.0
2015-05-29 11:35:00,49.25,49.25,49.19,49.23,24700.0,45.6884,45.6884,45.6327,45.6699,24700.0
2015-05-29 11:40:00,49.24,49.39,49.23,49.37,28200.0,45.6791,45.8183,45.6699,45.7997,28200.0
2015-05-29 11:45:00,49.38,49.51,49.37,49.5,39000.0,45.809,45.9296,45.7997,45.9203,39000.0
2015-05-29 11:50:00,49.5,49.52,49.48,49.48,15000.0,45.9203,45.9389,45.9018,45.9018,15000.0
2015-05-29 11:55:00,49.48,49.56,49.48,49.55,30400.0,45.9018,45.976,45.9018,45.9667,30400.0
2015-05-29 12:00:00,49.55,49.68,49.54,49.62,53200.0,45.9667,46.0873,45.9574,46.0316,53200.0
2015-05-29 12:05:00,49.61,49.62,49.58,49.62,10600.0,46.0224,46.0316,45.9945,46.0316,10600.0
2015-05-29 12:10:00,49.61,49.61,49.51,49.52,46500.0,46.0224,46.0224,45.9296,45.9389,46500.0
2015-05-29 12:15:00,49.52,49.55,49.5,49.54,9600.0,45.9389,45.9667,45.9203,45.9574,9600.0
2015-05-29 12:20:00,49.53,49.57,49.52,49.56,16500.0,45.9482,45.9853,45.9389,45.976,16500.0
2015-05-29 12:25:00,49.55,49.64,49.55,49.64,23700.0,45.9667,46.0502,45.9667,46.0502,23700.0
2015-05-29 12:30:00,49.64,49.67,49.61,49.63,14700.0,46.0502,46.078,46.0224,46.0409,14700.0
2015-05-29 12:35:00,49.62,49.69,49.6,49.68,14200.0,46.0316,46.0966,46.0131,46.0873,14200.0
2015-05-29 12:40:00,49.7,49.75,49.6,49.75,39100.0,46.1059,46.1522,46.0131,46.1522,39100.0
2015-05-29 12:45:00,49.75,49.76,49.72,49.73,19400.0,46.1522,46.1615,46.1244,46.1337,19400.0
2015-05-29 12:50:00,49.73,49.73,49.63,49.63,50500.0,46.1337,46.1337,46.0409,46.0409,50500.0
2015-05-29 12:55:00,49.64,49.64,49.59,49.59,12400.0,46.0502,46.0502,46.0038,46.0038,12400.0
2015-05-29 13:00:00,49.59,49.66,49.59,49.63,15300.0,46.0038,46.0688,46.0038,46.0409,15300.0
2015-05-29 13:05:00,49.64,49.67,49.61,49.66,26400.0,46.0502,46.078,46.0224,46.0688,26400.0
2015-05-29 13:10:00,49.65,49.71,49.64,49.69,29900.0,46.0595,46.1151,46.0502,46.0966,29900.0
2015-05-29 13:15:00,49.69,49.75,49.66,49.71,40700.0,46.0966,46.1522,46.0688,46.1151,40700.0
2015-05-29 13:20:00,49.71,49.72,49.69,49.7,21800.0,46.1151,46.1244,46.0966,46.1059,21800.0
2015-05-29 13:25:00,49.71,49.75,49.7,49.75,14800.0,46.1151,46.1522,46.1059,46.1522,14800.0
2015-05-29 13:30:00,49.75,49.76,49.71,49.72,17900.0,46.1522,46.1615,46.1151,46.1244,17900.0
2015-05-29 13:35:00,49.72,49.73,49.71,49.71,18800.0,46.1244,46.1337,46.1151,46.1151,18800.0
2015-05-29 13:40:00,49.72,49.89,49.67,49.89,83600.0,46.1244,46.2821,46.078,46.2821,83600.0
2015-05-29 13:45:00,49.9,49.95,49.85,49.93,57800.0,46.2914,46.3378,46.245,46.3192,57800.0
2015-05-29 13:50:00,49.93,49.93,49.85,49.86,44700.0,46.3192,46.3192,46.245,46.2543,44700.0
2015-05-29 13:55:00,49.86,49.89,49.8,49.89,38100.0,46.2543,46.2821,46.1986,46.2821,38100.0
2015-05-29 14:00:00,49.9,49.9,49.82,49.82,21900.0,46.2914,46.2914,46.2172,46.2172,21900.0
2015-05-29 14:05:00,49.82,49.87,49.81,49.84,44600.0,46.2172,46.2636,46.2079,46.2357,44600.0
2015-05-29 14:10:00,49.84,49.84,49.58,49.63,33900.0,46.2357,46.2357,45.9945,46.0409,33900.0
2015-05-29 14:15:00,49.64,49.69,49.61,49.63,24400.0,46.0502,46.0966,46.0224,46.0409,24400.0
2015-05-29 14:20:00,49.63,49.63,49.47,49.5,25600.0,46.0409,46.0409,45.8925,45.9203,25600.0
2015-05-29 14:25:00,49.51,49.58,49.51,49.56,31900.0,45.9296,45.9945,45.9296,45.976,31900.0
2015-05-29 14:30:00,49.55,49.58,49.49,49.5,25700.0,45.9667,45.9945,45.911,45.9203,25700.0
2015-05-29 14:35:00,49.5,49.55,49.47,49.48,25800.0,45.9203,45.9667,45.8925,45.9018,25800.0
2015-05-29 14:40:00,49.48,49.48,49.38,49.4,28300.0,45.9018,45.9018,45.809,45.8276,28300.0
2015-05-29 14:45:00,49.4,49.43,49.35,49.37,73000.0,45.8276,45.8554,45.7812,45.7997,73000.0
2015-05-29 14:50:00,49.36,49.43,49.35,49.43,28500.0,45.7904,45.8554,45.7812,45.8554,28500.0
2015-05-29 14:55:00,49.43,49.55,49.43,49.54,58900.0,45.8554,45.9667,45.8554,45.9574,58900.0
2015-05-29 15:00:00,49.54,49.6,49.54,49.6,69900.0,45.9574,46.0131,45.9574,46.0131,69900.0
2015-05-29 15:05:00,49.6,49.67,49.57,49.62,46400.0,46.0131,46.078,45.9853,46.0316,46400.0
2015-05-29 15:10:00,49.61,49.71,49.58,49.7,54700.0,46.0224,46.1151,45.9945,46.1059,54700.0
2015-05-29 15:15:00,49.7,49.71,49.6,49.61,38600.0,46.1059,46.1151,46.0131,46.0224,38600.0
2015-05-29 15:20:00,49.62,49.7,49.61,49.7,58400.0,46.0316,46.1059,46.0224,46.1059,58400.0
2015-05-29 15:25:00,49.7,49.75,49.68,49.75,51500.0,46.1059,46.1522,46.0873,46.1522,51500.0
2015-05-29 15:30:00,49.75,49.77,49.73,49.76,175500.0,46.1522,46.1708,46.1337,46.1615,175500.0
2015-05-29 15:35:00,49.76,49.84,49.76,49.82,98400.0,46.1615,46.2357,46.1615,46.2172,98400.0
2015-05-29 15:40:00,49.82,49.92,49.8,49.88,81600.0,46.2172,46.31,46.1986,46.2728,81600.0
2015-05-29 15:45:00,49.89,49.96,49.84,49.96,147400.0,46.2821,46.3471,46.2357,46.3471,147400.0
2015-05-29 15:50:00,49.95,49.96,49.82,49.82,169900.0,46.3378,46.3471,46.2172,46.2172,169900.0
2015-05-29 15:55:00,49.82,49.84,49.76,49.77,495300.0,46.2172,46.2357,46.1615,46.1708,495300.0
2015-06-01 09:30:00,49.92,49.92,49.66,49.77,61283.0,46.31,46.31,46.0688,46.1708,61283.0
2015-06-01 09:35:00,49.76,49.76,49.61,49.61,25099.0,46.1615,46.1615,46.0224,46.0224,25099.0
2015-06-01 09:40:00,49.61,49.8,49.57,49.69,26479.0,46.0224,46.1986,45.9853,46.0966,26479.0
2015-06-01 09:45:00,49.67,49.75,49.51,49.59,63498.0,46.078,46.1522,45.9296,46.0038,63498.0
2015-06-01 09:50:00,49.56,49.6,49.37,49.47,48258.0,45.976,46.0131,45.7997,45.8925,48258.0
2015-06-01 09:55:00,49.46,49.51,49.39,49.46,42663.0,45.8832,45.9296,45.8183,45.8832,42663.0
2015-06-01 10:00:00,49.46,49.75,49.46,49.69,50588.0,45.8832,46.1522,45.8832,46.0966,50588.0
2015-06-01 10:05:00,49.69,49.74,49.53,49.66,37348.0,46.0966,46.143,45.9482,46.0688,37348.0
2015-06-01 10:10:00,49.69,49.69,49.55,49.55,31389.0,46.0966,46.0966,45.9667,45.9667,31389.0
2015-06-01 10:15:00,49.54,49.55,49.46,49.52,38376.0,45.9574,45.9667,45.8832,45.9389,38376.0
2015-06-01 10:20:00,49.51,49.85,49.51,49.84,69963.0,45.9296,46.245,45.9296,46.2357,69963.0
2015-06-01 10:25:00,49.85,49.88,49.76,49.83,50412.0,46.245,46.2728,46.1615,46.2265,50412.0
2015-06-01 10:30:00,49.83,49.99,49.82,49.94,61637.0,46.2265,46.3749,46.2172,46.3285,61637.0
2015-06-01 10:35:00,49.94,49.94,49.86,49.87,59713.0,46.3285,46.3285,46.2543,46.2636,59713.0
2015-06-01 10:40:00,49.87,49.93,49.79,49.83,37383.0,46.2636,46.3192,46.1894,46.2265,37383.0
2015-06-01 10:45:00,49.82,49.87,49.74,49.78,26815.0,46.2172,46.2636,46.143,46.1801,26815.0
2015-06-01 10:50:00,49.78,49.83,49.76,49.78,25204.0,46.1801,46.2265,46.1615,46.1801,25204.0
2015-06-01 10:55:00,49.76,49.83,49.72,49.81,33995.0,46.1615,46.2265,46.1244,46.2079,33995.0
2015-06-01 11:00:00,49.81,49.85,49.79,49.83,33502.0,46.2079,46.245,46.1894,46.2265,33502.0
2015-06-01 11:05:00,49.83,49.83,49.68,49.7,48625.0,46.2265,46.2265,46.0873,46.1059,48625.0
2015-06-01 11:10:00,49.69,49.72,49.68,49.69,46181.0,46.0966,46.1244,46.0873,46.0966,46181.0
2015-06-01 11:15:00,49.7,49.83,49.68,49.78,30677.0,46.1059,46.2265,46.0873,46.1801,30677.0
2015-06-01 11:20:00,49.78,49.8,49.75,49.76,52292.0,46.1801,46.1986,46.1522,46.1615,52292.0
2015-06-01 11:25:00,49.76,49.77,49.62,49.64,24106.0,46.1615,46.1708,46.0316,46.0502,24106.0
2015-06-01 11:30:00,49.63,49.66,49.6,49.64,21612.0,46.0409,46.0688,46.0131,46.0502,21612.0
2015-06-01 11:35:00,49.63,49.73,49.6,49.67,14844.0,46.0409,46.1337,46.0131,46.078,14844.0
2015-06-01 11:40:00,49.67,49.68,49.63,49.65,20653.0,46.078,46.0873,46.0409,46.0595,20653.0
2015-06-01 11:45:00,49.66,49.67,49.59,49.64,17719.0,46.0688,46.078,46.0038,46.0502,17719.0
2015-06-01 11:50:00,49.64,49.68,49.63,49.66,14278.0,46.0502,46.0873,46.0409,46.0688,14278.0
2015-06-01 11:55:00,49.67,49.67,49.64,49.66,15297.0,46.078,46.078,46.0502,46.0688,15297.0
2015-06-01 12:00:00,49.65,49.8,49.65,49.74,20772.0,46.0595,46.1986,46.0595,46.143,20772.0
2015-06-01 12:05:00,49.73,49.79,49.7,49.78,14444.0,46.1337,46.1894,46.1059,46.1801,14444.0
2015-06-01 12:10:00,49.8,49.82,49.75,49.76,13230.0,46.1986,46.2172,46.1522,46.1615,13230.0
2015-06-01 12:15:00,49.76,49.92,49.76,49.92,15145.0,46.1615,46.31,46.1615,46.31,15145.0
2015-06-01 12:20:00,49.92,49.92,49.88,49.9,16240.0,46.31,46.31,46.2728,46.2914,16240.0
2015-06-01 12:25:00,49.9,49.93,49.88,49.91,19628.0,46.2914,46.3192,46.2728,46.3007,19628.0
2015-06-01 12:30:00,49.91,49.94,49.87,49.9,17858.0,46.3007,46.3285,46.2636,46.2914,17858.0
2015-06-01 12:35:00,49.89,49.89,49.86,49.89,12056.0,46.2821,46.2821,46.2543,46.2821,12056.0
2015-06-01 12:40:00,49.89,49.92,49.87,49.87,20681.0,46.2821,46.31,46.2636,46.2636,20681.0
2015-06-01 12:45:00,49.87,50.03,49.87,50.0,73134.0,46.2636,46.412,46.2636,46.3842,73134.0
2015-06-01 12:50:00,50.0,50.24,49.94,50.2,441728.0,46.3842,46.6068,46.3285,46.5697,441728.0
2015-06-01 12:55:00,50.19,50.36,50.15,50.35,161662.0,46.5604,46.7181,46.5233,46.7089,161662.0
2015-06-01 13:00:00,50.34,50.36,50.18,50.21,121665.0,46.6996,46.7181,46.5512,46.579,121665.0
2015-06-01 13:05:00,50.21,50.23,50.06,50.14,73033.0,46.579,46.5975,46.4398,46.514,73033.0
2015-06-01 13:10:00,50.15,50.26,50.14,50.26,29819.0,46.5233,46.6254,46.514,46.6254,29819.0
2015-06-01 13:15:00,50.25,50.37,50.19,50.2,63082.0,46.6161,46.7274,46.5604,46.5697,63082.0
2015-06-01 13:20:00,50.2,50.22,50.1,50.16,37014.0,46.5697,46.5883,46.4769,46.5326,37014.0
2015-06-01 13:25:00,50.18,50.19,50.15,50.16,23604.0,46.5512,46.5604,46.5233,46.5326,23604.0
2015-06-01 13:30:00,50.17,50.21,50.08,50.08,42715.0,46.5419,46.579,46.4584,46.4584,42715.0
2015-06-01 13:35:00,50.07,50.11,50.03,50.1,23797.0,46.4491,46.4862,46.412,46.4769,23797.0
2015-06-01 13:40:00,50.11,50.16,50.1,50.16,23073.0,46.4862,46.5326,46.4769,46.5326,23073.0
2015-06-01 13:45:00,50.16,50.2,50.13,50.16,30115.0,46.5326,46.5697,46.5048,46.5326,30115.0
2015-06-01 13:50:00,50.15,50.16,50.1,50.12,22862.0,46.5233,46.5326,46.4769,46.4955,22862.0
2015-06-01 13:55:00,50.12,50.13,50.04,50.06,41333.0,46.4955,46.5048,46.4213,46.4398,41333.0
2015-06-01 14:00:00,50.07,50.13,50.06,50.12,26989.0,46.4491,46.5048,46.4398,46.4955,26989.0
2015-06-01 14:05:00,50.12,50.13,50.04,50.05,31087.0,46.4955,46.5048,46.4213,46.4306,31087.0
2015-06-01 14:10:00,50.05,50.12,50.04,50.09,23062.0,46.4306,46.4955,46.4213,46.4677,23062.0
2015-06-01 14:15:00,50.09,50.19,50.08,50.16,25619.0,46.4677,46.5604,46.4584,46.5326,25619.0
2015-06-01 14:20:00,50.16,50.21,50.13,50.14,44627.0,46.5326,46.579,46.5048,46.514,44627.0
2015-06-01 14:25:00,50.13,50.17,50.11,50.16,15344.0,46.5048,46.5419,46.4862,46.5326,15344.0
2015-06-01 14:30:00,50.16,50.2,50.16,50.16,29633.0,46.5326,46.5697,46.5326,46.5326,29633.0
2015-06-01 14:35:00,50.16,50.18,50.1,50.13,30536.0,46.5326,46.5512,46.4769,46.5048,30536.0
2015-06-01 14:40:00,50.12,50.19,50.08,50.19,29036.0,46.4955,46.5604,46.4584,46.5604,29036.0
2015-06-01 14:45:00,50.18,50.21,50.13,50.15,42141.0,46.5512,46.579,46.5048,46.5233,42141.0
2015-06-01 14:50:00,50.15,50.16,50.12,50.15,18261.0,46.5233,46.5326,46.4955,46.5233,18261.0
2015-06-01 14:55:00,50.15,50.19,50.15,50.15,31031.0,46.5233,46.5604,46.5233,46.5233,31031.0
2015-06-01 15:00:00,50.15,50.2,50.14,50.2,40410.0,46.5233,46.5697,46.514,46.5697,40410.0
2015-06-01 15:05:00,50.2,50.26,50.19,50.23,35218.0,46.5697,46.6254,46.5604,46.5975,35218.0
2015-06-01 15:10:00,50.24,50.25,50.19,50.25,51640.0,46.6068,46.6161,46.5604,46.6161,51640.0
2015-06-01 15:15:00,50.24,50.25,50.17,50.2,71347.0,46.6068,46.6161,46.5419,46.5697,71347.0
2015-06-01 15:20:00,50.2,50.22,50.16,50.16,44338.0,46.5697,46.5883,46.5326,46.5326,44338.0
2015-06-01 15:25:00,50.16,50.17,50.09,50.09,77468.0,46.5326,46.5419,46.4677,46.4677,77468.0
2015-06-01 15:30:00,50.09,50.1,49.95,50.0,113871.0,46.4677,46.4769,46.3378,46.3842,113871.0
2015-06-01 15:35:00,50.0,50.0,49.84,49.85,109864.0,46.3842,46.3842,46.2357,46.245,109864.0
2015-06-01 15:40:00,49.86,49.96,49.85,49.88,118470.0,46.2543,46.3471,46.245,46.2728,118470.0
2015-06-01 15:45:00,49.88,49.89,49.82,49.82,153546.0,46.2728,46.2821,46.2172,46.2172,153546.0
2015-06-01 15:50:00,49.83,49.84,49.78,49.79,132011.0,46.2265,46.2357,46.1801,46.1894,132011.0
2015-06-01 15:55:00,49.79,49.79,49.74,49.78,242604.0,46.1894,46.1894,46.143,46.1801,242604.0
2015-06-02 09:30:00,49.72,49.72,49.24,49.3,94568.0,46.1244,46.1244,45.6791,45.7348,94568.0
2015-06-02 09:35:00,49.29,49.29,48.9,49.05,113518.0,45.7255,45.7255,45.3637,45.5029,113518.0
2015-06-02 09:40:00,49.03,49.16,48.97,49.07,46221.0,45.4843,45.6049,45.4287,45.5214,46221.0
2015-06-02 09:45:00,49.05,49.14,48.99,49.1,39584.0,45.5029,45.5864,45.4472,45.5493,39584.0
2015-06-02 09:50:00,49.09,49.19,49.04,49.15,35565.0,45.54,45.6327,45.4936,45.5956,35565.0
2015-06-02 09:55:00,49.16,49.32,49.16,49.21,31551.0,45.6049,45.7533,45.6049,45.6513,31551.0
2015-06-02 10:00:00,49.2,49.35,49.18,49.3,40967.0,45.642,45.7812,45.6235,45.7348,40967.0
2015-06-02 10:05:00,49.31,49.36,49.24,49.32,35071.0,45.7441,45.7904,45.6791,45.7533,35071.0
2015-06-02 10:10:00,49.32,49.37,49.28,49.31,61063.0,45.7533,45.7997,45.7162,45.7441,61063.0
2015-06-02 10:15:00,49.3,49.32,49.24,49.26,28785.0,45.7348,45.7533,45.6791,45.6977,28785.0
2015-06-02 10:20:00,49.26,49.35,49.23,49.35,22325.0,45.6977,45.7812,45.6699,45.7812,22325.0
2015-06-02 10:25:00,49.36,49.38,49.34,49.37,25275.0,45.7904,45.809,45.7719,45.7997,25275.0
2015-06-02 10:30:00,49.38,49.42,49.38,49.41,25637.0,45.809,45.8461,45.809,45.8368,25637.0
2015-06-02 10:35:00,49.41,49.5,49.39,49.47,23011.0,45.8368,45.9203,45.8183,45.8925,23011.0
2015-06-02 10:40:00,49.47,49.5,49.45,49.47,28242.0,45.8925,45.9203,45.8739,45.8925,28242.0
2015-06-02 10:45:00,49.48,49.6,49.48,49.6,25776.0,45.9018,46.0131,45.9018,46.0131,25776.0
2015-06-02 10:50:00,49.61,49.62,49.57,49.59,23595.0,46.0224,46.0316,45.9853,46.0038,23595.0
2015-06-02 10:55:00,49.59,49.61,49.57,49.58,20240.0,46.0038,46.0224,45.9853,45.9945,20240.0
2015-06-02 11:00:00,49.57,49.61,49.56,49.58,24601.0,45.9853,46.0224,45.976,45.9945,24601.0
2015-06-02 11:05:00,49.57,49.7,49.55,49.7,17352.0,45.9853,46.1059,45.9667,46.1059,17352.0
2015-06-02 11:10:00,49.7,49.73,49.67,49.68,24490.0,46.1059,46.1337,46.078,46.0873,24490.0
2015-06-02 11:15:00,49.68,49.7,49.64,49.66,13223.0,46.0873,46.1059,46.0502,46.0688,13223.0
2015-06-02 11:20:00,49.67,49.73,49.65,49.65,30578.0,46.078,46.1337,46.0595,46.0595,30578.0
2015-06-02 11:25:00,49.65,49.68,49.54,49.64,56810.0,46.0595,46.0873,45.9574,46.0502,56810.0
2015-06-02 11:30:00,49.65,49.7,49.64,49.7,9788.0,46.0595,46.1059,46.0502,46.1059,9788.0
2015-06-02 11:35:00,49.69,49.71,49.66,49.7,16777.0,46.0966,46.1151,46.0688,46.1059,16777.0
2015-06-02 11:40:00,49.7,49.74,49.69,49.73,20550.0,46.1059,46.143,46.0966,46.1337,20550.0
2015-06-02 11:45:00,49.74,49.75,49.68,49.68,12295.0,46.143,46.1522,46.0873,46.0873,12295.0
2015-06-02 11:50:00,49.69,49.7,49.66,49.69,15955.0,46.0966,46.1059,46.0688,46.0966,15955.0
2015-06-02 11:55:00,49.68,49.69,49.64,49.69,11437.0,46.0873,46.0966,46.0502,46.0966,11437.0
2015-06-02 12:00:00,49.69,49.76,49.67,49.73,19186.0,46.0966,46.1615,46.078,46.1337,19186.0
2015-06-02 12:05:00,49.73,49.81,49.73,49.79,16455.0,46.1337,46.2079,46.1337,46.1894,16455.0
2015-06-02 12:10:00,49.79,49.81,49.74,49.74,13101.0,46.1894,46.2079,46.143,46.143,13101.0
2015-06-02 12:15:00,49.75,49.76,49.69,49.69,9743.0,46.1522,46.1615,46.0966,46.0966,9743.0
2015-06-02 12:20:00,49.7,49.73,49.67,49.68,12704.0,46.1059,46.1337,46.078,46.0873,12704.0
2015-06-02 12:25:00,49.69,49.72,49.66,49.66,14309.0,46.0966,46.1244,46.0688,46.0688,14309.0
2015-06-02 12:30:00,49.68,49.71,49.66,49.66,7914.0,46.0873,46.1151,46.0688,46.0688,7914.0
2015-06-02 12:35:00,49.65,49.72,49.65,49.7,8641.0,46.0595,46.1244,46.0595,46.1059,8641.0
2015-06-02 12:40:00,49.71,49.73,49.7,49.72,9524.0,46.1151,46.1337,46.1059,46.1244,9524.0
2015-06-02 12:45:00,49.72,49.78,49.72,49.77,10342.0,46.1244,46.1801,46.1244,46.1708,10342.0
2015-06-02 12:50:00,49.77,49.81,49.77,49.77,12152.0,46.1708,46.2079,46.1708,46.1708,12152.0
2015-06-02 12:55:00,49.77,49.82,49.77,49.79,10697.0,46.1708,46.2172,46.1708,46.1894,10697.0
2015-06-02 13:00:00,49.8,49.83,49.8,49.82,6900.0,46.1986,46.2265,46.1986,46.2172,6900.0
2015-06-02 13:05:00,49.83,49.84,49.74,49.74,20436.0,46.2265,46.2357,46.143,46.143,20436.0
2015-06-02 13:10:00,49.74,49.76,49.72,49.73,22455.0,46.143,46.1615,46.1244,46.1337,22455.0
2015-06-02 13:15:00,49.73,49.74,49.69,49.7,9308.0,46.1337,46.143,46.0966,46.1059,9308.0
2015-06-02 13:20:00,49.7,49.78,49.69,49.78,28641.0,46.1059,46.1801,46.0966,46.1801,28641.0
2015-06-02 13:25:00,49.78,49.79,49.75,49.75,11012.0,46.1801,46.1894,46.1522,46.1522,11012.0
2015-06-02 13:30:00,49.74,49.76,49.72,49.73,7580.0,46.143,46.1615,46.1244,46.1337,7580.0
2015-06-02 13:35:00,49.72,49.8,49.72,49.78,13087.0,46.1244,46.1986,46.1244,46.1801,13087.0
2015-06-02 13:40:00,49.79,49.79,49.74,49.74,6627.0,46.1894,46.1894,46.143,46.143,6627.0
2015-06-02 13:45:00,49.75,49.81,49.74,49.81,30406.0,46.1522,46.2079,46.143,46.2079,30406.0
2015-06-02 13:50:00,49.81,49.94,49.81,49.91,50917.0,46.2079,46.3285,46.2079,46.3007,50917.0
2015-06-02 13:55:00,49.91,49.97,49.91,49.93,36157.0,46.3007,46.3563,46.3007,46.3192,36157.0
2015-06-02 14:00:00,49.94,49.94,49.87,49.9,76485.0,46.3285,46.3285,46.2636,46.2914,76485.0
2015-06-02 14:05:00,49.9,49.91,49.84,49.84,55384.0,46.2914,46.3007,46.2357,46.2357,55384.0
2015-06-02 14:10:00,49.84,49.85,49.77,49.8,14884.0,46.2357,46.245,46.1708,46.1986,14884.0
2015-06-02 14:15:00,49.8,49.86,49.8,49.84,12995.0,46.1986,46.2543,46.1986,46.2357,12995.0
2015-06-02 14:20:00,49.85,49.85,49.8,49.8,13556.0,46.245,46.245,46.1986,46.1986,13556.0
2015-06-02 14:25:00,49.8,49.84,49.79,49.8,17695.0,46.1986,46.2357,46.1894,46.1986,17695.0
2015-06-02 14:30:00,49.8,49.82,49.77,49.82,11633.0,46.1986,46.2172,46.1708,46.2172,11633.0
2015-06-02 14:35:00,49.82,49.83,49.8,49.8,18711.0,46.2172,46.2265,46.1986,46.1986,18711.0
2015-06-02 14:40:00,49.79,49.8,49.76,49.76,21173.0,46.1894,46.1986,46.1615,46.1615,21173.0
2015-06-02 14:45:00,49.75,49.78,49.73,49.76,12623.0,46.1522,46.1801,46.1337,46.1615,12623.0
2015-06-02 14:50:00,49.77,49.77,49.71,49.74,19335.0,46.1708,46.1708,46.1151,46.143,19335.0
2015-06-02 14:55:00,49.74,49.79,49.73,49.79,10943.0,46.143,46.1894,46.1337,46.1894,10943.0
2015-06-02 15:00:00,49.8,49.8,49.74,49.77,25150.0,46.1986,46.1986,46.143,46.1708,25150.0
2015-06-02 15:05:00,49.77,49.77,49.66,49.7,28913.0,46.1708,46.1708,46.0688,46.1059,28913.0
2015-06-02 15:10:00,49.71,49.71,49.6,49.61,73564.0,46.1151,46.1151,46.0131,46.0224,73564.0
2015-06-02 15:15:00,49.61,49.63,49.59,49.59,30270.0,46.0224,46.0409,46.0038,46.0038,30270.0
2015-06-02 15:20:00,49.6,49.61,49.56,49.58,42557.0,46.0131,46.0224,45.976,45.9945,42557.0
2015-06-02 15:25:00,49.57,49.59,49.56,49.58,22237.0,45.9853,46.0038,45.976,45.9945,22237.0
2015-06-02 15:30:00,49.58,49.6,49.55,49.6,37621.0,45.9945,46.0131,45.9667,46.0131,37621.0
2015-06-02 15:35:00,49.59,49.61,49.57,49.57,46360.0,46.0038,46.0224,45.9853,45.9853,46360.0
2015-06-02 15:40:00,49.57,49.58,49.51,49.52,39533.0,45.9853,45.9945,45.9296,45.9389,39533.0
2015-06-02 15:45:00,49.52,49.57,49.51,49.54,48477.0,45.9389,45.9853,45.9296,45.9574,48477.0
2015-06-02 15:50:00,49.54,49.55,49.53,49.54,39072.0,45.9574,45.9667,45.9482,45.9574,39072.0
2015-06-02 15:55:00,49.55,49.59,49.53,49.56,104724.0,45.9667,46.0038,45.9482,45.976,104724.0
2015-06-03 09:30:00,49.88,49.88,49.53,49.53,77327.0,46.2728,46.2728,45.9482,45.9482,77327.0
2015-06-03 09:35:00,49.52,49.59,49.44,49.55,24769.0,45.9389,46.0038,45.8647,45.9667,24769.0
2015-06-03 09:40:00,49.55,49.71,49.53,49.66,21212.0,45.9667,46.1151,45.9482,46.0688,21212.0
2015-06-03 09:45:00,49.67,49.67,49.58,49.59,18376.0,46.078,46.078,45.9945,46.0038,18376.0
2015-06-03 09:50:00,49.58,49.64,49.51,49.64,17026.0,45.9945,46.0502,45.9296,46.0502,17026.0
2015-06-03 09:55:00,49.66,49.68,49.56,49.58,13823.0,46.0688,46.0873,45.976,45.9945,13823.0
2015-06-03 10:00:00,49.57,49.59,49.46,49.48,20076.0,45.9853,46.0038,45.8832,45.9018,20076.0
2015-06-03 10:05:00,49.5,49.51,49.39,49.39,24197.0,45.9203,45.9296,45.8183,45.8183,24197.0
2015-06-03 10:10:00,49.41,49.58,49.4,49.57,14895.0,45.8368,45.9945,45.8276,45.9853,14895.0
2015-06-03 10:15:00,49.57,49.58,49.53,49.55,13123.0,45.9853,45.9945,45.9482,45.9667,13123.0
2015-06-03 10:20:00,49.55,49.63,49.54,49.54,15285.0,45.9667,46.0409,45.9574,45.9574,15285.0
2015-06-03 10:25:00,49.55,49.59,49.52,49.59,12412.0,45.9667,46.0038,45.9389,46.0038,12412.0
2015-06-03 10:30:00,49.62,49.62,49.54,49.54,13422.0,46.0316,46.0316,45.9574,45.9574,13422.0
2015-06-03 10:35:00,49.53,49.63,49.53,49.63,13718.0,45.9482,46.0409,45.9482,46.0409,13718.0
2015-06-03 10:40:00,49.63,49.69,49.6,49.69,26500.0,46.0409,46.0966,46.0131,46.0966,26500.0
2015-06-03 10:45:00,49.68,49.73,49.65,49.7,14897.0,46.0873,46.1337,46.0595,46.1059,14897.0
2015-06-03 10:50:00,49.69,49.71,49.65,49.71,8760.0,46.0966,46.1151,46.0595,46.1151,8760.0
2015-06-03 10:55:00,49.71,49.71,49.67,49.71,11874.0,46.1151,46.1151,46.078,46.1151,11874.0
2015-06-03 11:00:00,49.71,49.75,49.7,49.7,18521.0,46.1151,46.1522,46.1059,46.1059,18521.0
2015-06-03 11:05:00,49.71,49.71,49.66,49.7,19732.0,46.1151,46.1151,46.0688,46.1059,19732.0
2015-06-03 11:10:00,49.7,49.75,49.69,49.75,9748.0,46.1059,46.1522,46.0966,46.1522,9748.0
2015-06-03 11:15:00,49.74,49.75,49.71,49.75,14102.0,46.143,46.1522,46.1151,46.1522,14102.0
2015-06-03 11:20:00,49.75,49.75,49.68,49.72,12769.0,46.1522,46.1522,46.0873,46.1244,12769.0
2015-06-03 11:25:00,49.72,49.77,49.68,49.69,19730.0,46.1244,46.1708,46.0873,46.0966,19730.0
2015-06-03 11:30:00,49.69,49.81,49.69,49.79,14405.0,46.0966,46.2079,46.0966,46.1894,14405.0
2015-06-03 11:35:00,49.8,49.9,49.8,49.87,17918.0,46.1986,46.2914,46.1986,46.2636,17918.0
2015-06-03 11:40:00,49.87,49.87,49.73,49.78,14599.0,46.2636,46.2636,46.1337,46.1801,14599.0
2015-06-03 11:45:00,49.77,49.8,49.73,49.77,14916.0,46.1708,46.1986,46.1337,46.1708,14916.0
2015-06-03 11:50:00,49.76,49.76,49.71,49.74,11541.0,46.1615,46.1615,46.1151,46.143,11541.0
2015-06-03 11:55:00,49.74,49.79,49.73,49.79,8459.0,46.143,46.1894,46.1337,46.1894,8459.0
2015-06-03 12:00:00,49.78,49.79,49.74,49.74,8674.0,46.1801,46.1894,46.143,46.143,8674.0
2015-06-03 12:05:00,49.73,49.75,49.66,49.75,8162.0,46.1337,46.1522,46.0688,46.1522,8162.0
2015-06-03 12:10:00,49.75,49.76,49.71,49.71,9117.0,46.1522,46.1615,46.1151,46.1151,9117.0
2015-06-03 12:15:00,49.72,49.74,49.66,49.66,10370.0,46.1244,46.143,46.0688,46.0688,10370.0
2015-06-03 12:20:00,49.66,49.69,49.63,49.68,11003.0,46.0688,46.0966,46.0409,46.0873,11003.0
2015-06-03 12:25:00,49.68,49.68,49.63,49.65,8577.0,46.0873,46.0873,46.0409,46.0595,8577.0
2015-06-03 12:30:00,49.64,49.64,49.54,49.54,19154.0,46.0502,46.0502,45.9574,45.9574,19154.0
2015-06-03 12:35:00,49.55,49.6,49.55,49.58,41039.0,45.9667,46.0131,45.9667,45.9945,41039.0
2015-06-03 12:40:00,49.58,49.62,49.57,49.58,11563.0,45.9945,46.0316,45.9853,45.9945,11563.0
2015-06-03 12:45:00,49.58,49.61,49.54,49.61,19375.0,45.9945,46.0224,45.9574,46.0224,19375.0
2015-06-03 12:50:00,49.62,49.63,49.56,49.61,7288.0,46.0316,46.0409,45.976,46.0224,7288.0
2015-06-03 12:55:00,49.61,49.67,49.6,49.67,8833.0,46.0224,46.078,46.0131,46.078,8833.0
2015-06-03 13:00:00,49.67,49.68,49.59,49.59,7792.0,46.078,46.0873,46.0038,46.0038,7792.0
2015-06-03 13:05:00,49.58,49.64,49.58,49.61,7243.0,45.9945,46.0502,45.9945,46.0224,7243.0
2015-06-03 13:10:00,49.61,49.63,49.59,49.59,7622.0,46.0224,46.0409,46.0038,46.0038,7622.0
2015-06-03 13:15:00,49.58,49.66,49.58,49.66,17785.0,45.9945,46.0688,45.9945,46.0688,17785.0
2015-06-03 13:20:00,49.66,49.69,49.62,49.65,34293.0,46.0688,46.0966,46.0316,46.0595,34293.0
2015-06-03 13:25:00,49.66,49.66,49.62,49.63,12279.0,46.0688,46.0688,46.0316,46.0409,12279.0
2015-06-03 13:30:00,49.63,49.63,49.56,49.59,6505.0,46.0409,46.0409,45.976,46.0038,6505.0
2015-06-03 13:35:00,49.59,49.59,49.53,49.53,9539.0,46.0038,46.0038,45.9482,45.9482,9539.0
2015-06-03 13:40:00,49.54,49.55,49.5,49.51,53498.0,45.9574,45.9667,45.9203,45.9296,53498.0
2015-06-03 13:45:00,49.51,49.51,49.45,49.46,77113.0,45.9296,45.9296,45.8739,45.8832,77113.0
2015-06-03 13:50:00,49.47,49.47,49.39,49.41,42865.0,45.8925,45.8925,45.8183,45.8368,42865.0
2015-06-03 13:55:00,49.42,49.43,49.4,49.43,19174.0,45.8461,45.8554,45.8276,45.8554,19174.0
2015-06-03 14:00:00,49.43,49.44,49.4,49.4,24879.0,45.8554,45.8647,45.8276,45.8276,24879.0
2015-06-03 14:05:00,49.4,49.42,49.4,49.41,20618.0,45.8276,45.8461,45.8276,45.8368,20618.0
2015-06-03 14:10:00,49.42,49.42,49.41,49.41,14795.0,45.8461,45.8461,45.8368,45.8368,14795.0
2015-06-03 14:15:00,49.42,49.42,49.39,49.4,35811.0,45.8461,45.8461,45.8183,45.8276,35811.0
2015-06-03 14:20:00,49.4,49.4,49.39,49.4,40369.0,45.8276,45.8276,45.8183,45.8276,40369.0
2015-06-03 14:25:00,49.4,49.4,49.34,49.39,74079.0,45.8276,45.8276,45.7719,45.8183,74079.0
2015-06-03 14:30:00,49.4,49.42,49.39,49.41,18194.0,45.8276,45.8461,45.8183,45.8368,18194.0
2015-06-03 14:35:00,49.41,49.53,49.4,49.52,21523.0,45.8368,45.9482,45.8276,45.9389,21523.0
2015-06-03 14:40:00,49.53,49.57,49.53,49.56,14477.0,45.9482,45.9853,45.9482,45.976,14477.0
2015-06-03 14:45:00,49.57,49.59,49.56,49.59,16004.0,45.9853,46.0038,45.976,46.0038,16004.0
2015-06-03 14:50:00,49.59,49.63,49.58,49.6,30617.0,46.0038,46.0409,45.9945,46.0131,30617.0
2015-06-03 14:55:00,49.59,49.6,49.55,49.59,12854.0,46.0038,46.0131,45.9667,46.0038,12854.0
2015-06-03 15:00:00,49.6,49.63,49.53,49.55,29178.0,46.0131,46.0409,45.9482,45.9667,29178.0
2015-06-03 15:05:00,49.56,49.62,49.56,49.6,13533.0,45.976,46.0316,45.976,46.0131,13533.0
2015-06-03 15:10:00,49.61,49.62,49.56,49.56,27876.0,46.0224,46.0316,45.976,45.976,27876.0
2015-06-03 15:15:00,49.56,49.56,49.48,49.51,32447.0,45.976,45.976,45.9018,45.9296,32447.0
2015-06-03 15:20:00,49.51,49.54,49.5,49.53,19571.0,45.9296,45.9574,45.9203,45.9482,19571.0
2015-06-03 15:25:00,49.52,49.56,49.52,49.55,13560.0,45.9389,45.976,45.9389,45.9667,13560.0
2015-06-03 15:30:00,49.55,49.55,49.52,49.52,36615.0,45.9667,45.9667,45.9389,45.9389,36615.0
2015-06-03 15:35:00,49.52,49.59,49.52,49.59,33754.0,45.9389,46.0038,45.9389,46.0038,33754.0
2015-06-03 15:40:00,49.59,49.59,49.55,49.58,27284.0,46.0038,46.0038,45.9667,45.9945,27284.0
2015-06-03 15:45:00,49.58,49.6,49.56,49.59,33061.0,45.9945,46.0131,45.976,46.0038,33061.0
2015-06-03 15:50:00,49.58,49.58,49.56,49.57,41127.0,45.9945,45.9945,45.976,45.9853,41127.0
2015-06-03 15:55:00,49.56,49.58,49.53,49.55,103173.0,45.976,45.9945,45.9482,45.9667,103173.0
2015-06-04 09:30:00,49.05,49.43,49.05,49.13,67209.0,45.5029,45.8554,45.5029,45.5771,67209.0
2015-06-04 09:35:00,49.14,49.17,49.0,49.15,80835.0,45.5864,45.6142,45.4565,45.5956,80835.0
2015-06-04 09:40:00,49.15,49.4,49.15,49.39,21921.0,45.5956,45.8276,45.5956,45.8183,21921.0
2015-06-04 09:45:00,49.38,49.46,49.33,49.41,31188.0,45.809,45.8832,45.7626,45.8368,31188.0
2015-06-04 09:50:00,49.4,49.51,49.39,49.47,25673.0,45.8276,45.9296,45.8183,45.8925,25673.0
2015-06-04 09:55:00,49.48,49.51,49.48,49.5,28468.0,45.9018,45.9296,45.9018,45.9203,28468.0
2015-06-04 10:00:00,49.49,49.55,49.44,49.51,30400.0,45.911,45.9667,45.8647,45.9296,30400.0
2015-06-04 10:05:00,49.51,49.59,49.49,49.56,22205.0,45.9296,46.0038,45.911,45.976,22205.0
2015-06-04 10:10:00,49.56,49.56,49.49,49.5,19443.0,45.976,45.976,45.911,45.9203,19443.0
2015-06-04 10:15:00,49.49,49.52,49.47,49.5,17534.0,45.911,45.9389,45.8925,45.9203,17534.0
2015-06-04 10:20:00,49.5,49.52,49.47,49.5,25877.0,45.9203,45.9389,45.8925,45.9203,25877.0
2015-06-04 10:25:00,49.5,49.5,49.45,49.47,19868.0,45.9203,45.9203,45.8739,45.8925,19868.0
2015-06-04 10:30:00,49.47,49.51,49.4,49.5,33271.0,45.8925,45.9296,45.8276,45.9203,33271.0
2015-06-04 10:35:00,49.5,49.5,49.35,49.35,61524.0,45.9203,45.9203,45.7812,45.7812,61524.0
2015-06-04 10:40:00,49.35,49.41,49.34,49.41,27962.0,45.7812,45.8368,45.7719,45.8368,27962.0
2015-06-04 10:45:00,49.4,49.4,49.3,49.39,8919.0,45.8276,45.8276,45.7348,45.8183,8919.0
2015-06-04 10:50:00,49.39,49.45,49.39,49.39,24357.0,45.8183,45.8739,45.8183,45.8183,24357.0
2015-06-04 10:55:00,49.39,49.4,49.29,49.29,47864.0,45.8183,45.8276,45.7255,45.7255,47864.0
2015-06-04 11:00:00,49.3,49.31,49.23,49.31,9355.0,45.7348,45.7441,45.6699,45.7441,9355.0
2015-06-04 11:05:00,49.3,49.3,49.2,49.25,12164.0,45.7348,45.7348,45.642,45.6884,12164.0
2015-06-04 11:10:00,49.25,49.39,49.23,49.37,8259.0,45.6884,45.8183,45.6699,45.7997,8259.0
2015-06-04 11:15:00,49.37,49.37,49.23,49.24,10459.0,45.7997,45.7997,45.6699,45.6791,10459.0
2015-06-04 11:20:00,49.26,49.27,49.21,49.25,9839.0,45.6977,45.707,45.6513,45.6884,9839.0
2015-06-04 11:25:00,49.25,49.34,49.23,49.3,15360.0,45.6884,45.7719,45.6699,45.7348,15360.0
2015-06-04 11:30:00,49.31,49.31,49.24,49.29,20098.0,45.7441,45.7441,45.6791,45.7255,20098.0
2015-06-04 11:35:00,49.28,49.28,49.19,49.24,18557.0,45.7162,45.7162,45.6327,45.6791,18557.0
2015-06-04 11:40:00,49.24,49.32,49.24,49.25,12951.0,45.6791,45.7533,45.6791,45.6884,12951.0
2015-06-04 11:45:00,49.24,49.24,49.2,49.23,8322.0,45.6791,45.6791,45.642,45.6699,8322.0
2015-06-04 11:50:00,49.22,49.32,49.22,49.3,32145.0,45.6606,45.7533,45.6606,45.7348,32145.0
2015-06-04 11:55:00,49.31,49.33,49.23,49.31,9616.0,45.7441,45.7626,45.6699,45.7441,9616.0
2015-06-04 12:00:00,49.3,49.3,49.23,49.24,8488.0,45.7348,45.7348,45.6699,45.6791,8488.0
2015-06-04 12:05:00,49.23,49.3,49.23,49.29,7705.0,45.6699,45.7348,45.6699,45.7255,7705.0
2015-06-04 12:10:00,49.29,49.34,49.26,49.3,9424.0,45.7255,45.7719,45.6977,45.7348,9424.0
2015-06-04 12:15:00,49.3,49.34,49.29,49.33,5135.0,45.7348,45.7719,45.7255,45.7626,5135.0
2015-06-04 12:20:00,49.31,49.31,49.26,49.28,8060.0,45.7441,45.7441,45.6977,45.7162,8060.0
2015-06-04 12:25:00,49.31,49.31,49.27,49.29,9507.0,45.7441,45.7441,45.707,45.7255,9507.0
2015-06-04 12:30:00,49.28,49.34,49.27,49.34,15806.0,45.7162,45.7719,45.707,45.7719,15806.0
2015-06-04 12:35:00,49.34,49.35,49.31,49.34,23049.0,45.7719,45.7812,45.7441,45.7719,23049.0
2015-06-04 12:40:00,49.34,49.36,49.3,49.34,11215.0,45.7719,45.7904,45.7348,45.7719,11215.0
2015-06-04 12:45:00,49.35,49.38,49.34,49.34,8552.0,45.7812,45.809,45.7719,45.7719,8552.0
2015-06-04 12:50:00,49.35,49.36,49.32,49.35,10324.0,45.7812,45.7904,45.7533,45.7812,10324.0
2015-06-04 12:55:00,49.34,49.36,49.3,49.31,17160.0,45.7719,45.7904,45.7348,45.7441,17160.0
2015-06-04 13:00:00,49.31,49.31,49.23,49.23,8999.0,45.7441,45.7441,45.6699,45.6699,8999.0
2015-06-04 13:05:00,49.23,49.25,49.17,49.24,23936.0,45.6699,45.6884,45.6142,45.6791,23936.0
2015-06-04 13:10:00,49.24,49.29,49.23,49.27,11681.0,45.6791,45.7255,45.6699,45.707,11681.0
2015-06-04 13:15:00,49.27,49.27,49.16,49.16,19179.0,45.707,45.707,45.6049,45.6049,19179.0
2015-06-04 13:20:00,49.15,49.16,49.1,49.11,8103.0,45.5956,45.6049,45.5493,45.5585,8103.0
2015-06-04 13:25:00,49.11,49.12,49.06,49.1,8685.0,45.5585,45.5678,45.5121,45.5493,8685.0
2015-06-04 13:30:00,49.1,49.1,49.03,49.08,14533.0,45.5493,45.5493,45.4843,45.5307,14533.0
2015-06-04 13:35:00,49.06,49.08,49.01,49.02,74252.0,45.5121,45.5307,45.4658,45.475,74252.0
2015-06-04 13:40:00,49.02,49.04,48.98,49.0,23533.0,45.475,45.4936,45.4379,45.4565,23533.0
2015-06-04 13:45:00,49.0,49.0,48.94,48.94,7777.0,45.4565,45.4565,45.4008,45.4008,7777.0
2015-06-04 13:50:00,48.95,48.98,48.94,48.96,8510.0,45.4101,45.4379,45.4008,45.4194,8510.0
2015-06-04 13:55:00,48.96,48.96,48.91,48.91,10534.0,45.4194,45.4194,45.373,45.373,10534.0
2015-06-04 14:00:00,48.91,48.91,48.86,48.89,15955.0,45.373,45.373,45.3266,45.3544,15955.0
2015-06-04 14:05:00,48.89,48.9,48.87,48.89,9435.0,45.3544,45.3637,45.3359,45.3544,9435.0
2015-06-04 14:10:00,48.89,49.0,48.87,48.99,18309.0,45.3544,45.4565,45.3359,45.4472,18309.0
2015-06-04 14:15:00,48.99,48.99,48.93,48.94,15695.0,45.4472,45.4472,45.3915,45.4008,15695.0
2015-06-04 14:20:00,48.95,49.0,48.95,48.99,23218.0,45.4101,45.4565,45.4101,45.4472,23218.0
2015-06-04 14:25:00,48.99,49.01,48.95,48.96,27329.0,45.4472,45.4658,45.4101,45.4194,27329.0
2015-06-04 14:30:00,48.97,49.0,48.94,48.98,14190.0,45.4287,45.4565,45.4008,45.4379,14190.0
2015-06-04 14:35:00,48.99,48.99,48.93,48.98,14149.0,45.4472,45.4472,45.3915,45.4379,14149.0
2015-06-04 14:40:00,48.98,49.03,48.97,48.99,21006.0,45.4379,45.4843,45.4287,45.4472,21006.0
2015-06-04 14:45:00,48.99,49.06,48.99,49.03,11308.0,45.4472,45.5121,45.4472,45.4843,11308.0
2015-06-04 14:50:00,49.03,49.03,48.99,48.99,14930.0,45.4843,45.4843,45.4472,45.4472,14930.0
2015-06-04 14:55:00,49.0,49.04,48.99,49.01,11814.0,45.4565,45.4936,45.4472,45.4658,11814.0
2015-06-04 15:00:00,49.02,49.08,49.01,49.07,21140.0,45.475,45.5307,45.4658,45.5214,21140.0
2015-06-04 15:05:00,49.08,49.08,49.0,49.01,20308.0,45.5307,45.5307,45.4565,45.4658,20308.0
2015-06-04 15:10:00,49.01,49.02,48.99,49.01,13424.0,45.4658,45.475,45.4472,45.4658,13424.0
2015-06-04 15:15:00,49.01,49.01,48.92,48.98,38404.0,45.4658,45.4658,45.3823,45.4379,38404.0
2015-06-04 15:20:00,48.97,48.98,48.94,48.94,12866.0,45.4287,45.4379,45.4008,45.4008,12866.0
2015-06-04 15:25:00,48.95,48.98,48.9,48.94,19672.0,45.4101,45.4379,45.3637,45.4008,19672.0
2015-06-04 15:30:00,48.93,48.96,48.88,48.9,39010.0,45.3915,45.4194,45.3452,45.3637,39010.0
2015-06-04 15:35:00,48.9,48.93,48.87,48.93,30425.0,45.3637,45.3915,45.3359,45.3915,30425.0
2015-06-04 15:40:00,48.93,48.96,48.91,48.91,24168.0,45.3915,45.4194,45.373,45.373,24168.0
2015-06-04 15:45:00,48.92,48.93,48.9,48.9,42458.0,45.3823,45.3915,45.3637,45.3637,42458.0
2015-06-04 15:50:00,48.89,48.9,48.87,48.87,35985.0,45.3544,45.3637,45.3359,45.3359,35985.0
2015-06-04 15:55:00,48.88,48.92,48.85,48.92,153590.0,45.3452,45.3823,45.3173,45.3823,153590.0
2015-06-05 09:30:00,48.7,48.8,48.52,48.55,41565.0,45.1782,45.2709,45.0112,45.039,41565.0
2015-06-05 09:35:00,48.54,48.65,48.52,48.53,21267.0,45.0297,45.1318,45.0112,45.0205,21267.0
2015-06-05 09:40:00,48.53,48.7,48.51,48.62,20240.0,45.0205,45.1782,45.0019,45.104,20240.0
2015-06-05 09:45:00,48.61,48.65,48.43,48.46,37789.0,45.0947,45.1318,44.9277,44.9555,37789.0
2015-06-05 09:50:00,48.46,48.54,48.41,48.44,32642.0,44.9555,45.0297,44.9092,44.937,32642.0
2015-06-05 09:55:00,48.43,48.49,48.41,48.45,39774.0,44.9277,44.9834,44.9092,44.9463,39774.0
2015-06-05 10:00:00,48.46,48.55,48.45,48.54,49277.0,44.9555,45.039,44.9463,45.0297,49277.0
2015-06-05 10:05:00,48.54,48.8,48.53,48.79,87830.0,45.0297,45.2709,45.0205,45.2617,87830.0
2015-06-05 10:10:00,48.78,48.85,48.73,48.83,31300.0,45.2524,45.3173,45.206,45.2988,31300.0
2015-06-05 10:15:00,48.82,48.88,48.81,48.86,21201.0,45.2895,45.3452,45.2802,45.3266,21201.0
2015-06-05 10:20:00,48.86,48.9,48.76,48.8,63552.0,45.3266,45.3637,45.2338,45.2709,63552.0
2015-06-05 10:25:00,48.81,48.85,48.76,48.79,35592.0,45.2802,45.3173,45.2338,45.2617,35592.0
2015-06-05 10:30:00,48.81,48.88,48.81,48.87,15280.0,45.2802,45.3452,45.2802,45.3359,15280.0
2015-06-05 10:35:00,48.88,48.9,48.84,48.85,43037.0,45.3452,45.3637,45.3081,45.3173,43037.0
2015-06-05 10:40:00,48.85,48.87,48.84,48.84,26953.0,45.3173,45.3359,45.3081,45.3081,26953.0
2015-06-05 10:45:00,48.83,48.89,48.8,48.87,18146.0,45.2988,45.3544,45.2709,45.3359,18146.0
2015-06-05 10:50:00,48.87,48.92,48.83,48.84,12123.0,45.3359,45.3823,45.2988,45.3081,12123.0
2015-06-05 10:55:00,48.85,48.94,48.83,48.91,13137.0,45.3173,45.4008,45.2988,45.373,13137.0
2015-06-05 11:00:00,48.9,48.96,48.9,48.95,12988.0,45.3637,45.4194,45.3637,45.4101,12988.0
2015-06-05 11:05:00,48.95,48.95,48.86,48.86,11270.0,45.4101,45.4101,45.3266,45.3266,11270.0
2015-06-05 11:10:00,48.86,48.92,48.85,48.91,12575.0,45.3266,45.3823,45.3173,45.373,12575.0
2015-06-05 11:15:00,48.9,48.92,48.86,48.92,33792.0,45.3637,45.3823,45.3266,45.3823,33792.0
2015-06-05 11:20:00,48.92,48.94,48.86,48.86,12683.0,45.3823,45.4008,45.3266,45.3266,12683.0
2015-06-05 11:25:00,48.85,48.89,48.84,48.86,17205.0,45.3173,45.3544,45.3081,45.3266,17205.0
2015-06-05 11:30:00,48.85,48.87,48.81,48.84,30549.0,45.3173,45.3359,45.2802,45.3081,30549.0
2015-06-05 11:35:00,48.84,48.87,48.84,48.85,14261.0,45.3081,45.3359,45.3081,45.3173,14261.0
2015-06-05 11:40:00,48.86,48.87,48.83,48.83,12998.0,45.3266,45.3359,45.2988,45.2988,12998.0
2015-06-05 11:45:00,48.82,48.84,48.81,48.83,7987.0,45.2895,45.3081,45.2802,45.2988,7987.0
2015-06-05 11:50:00,48.82,48.85,48.79,48.81,20482.0,45.2895,45.3173,45.2617,45.2802,20482.0
2015-06-05 11:55:00,48.81,48.86,48.81,48.86,21313.0,45.2802,45.3266,45.2802,45.3266,21313.0
2015-06-05 12:00:00,48.86,48.86,48.82,48.82,10097.0,45.3266,45.3266,45.2895,45.2895,10097.0
2015-06-05 12:05:00,48.82,48.91,48.81,48.9,10836.0,45.2895,45.373,45.2802,45.3637,10836.0
2015-06-05 12:10:00,48.91,48.92,48.89,48.9,5153.0,45.373,45.3823,45.3544,45.3637,5153.0
2015-06-05 12:15:00,48.89,48.91,48.88,48.89,7371.0,45.3544,45.373,45.3452,45.3544,7371.0
2015-06-05 12:20:00,48.88,48.91,48.84,48.88,13824.0,45.3452,45.373,45.3081,45.3452,13824.0
2015-06-05 12:25:00,48.89,48.93,48.85,48.86,6292.0,45.3544,45.3915,45.3173,45.3266,6292.0
2015-06-05 12:30:00,48.85,48.87,48.81,48.83,13256.0,45.3173,45.3359,45.2802,45.2988,13256.0
2015-06-05 12:35:00,48.83,48.86,48.82,48.82,26783.0,45.2988,45.3266,45.2895,45.2895,26783.0
2015-06-05 12:40:00,48.82,48.86,48.76,48.82,12022.0,45.2895,45.3266,45.2338,45.2895,12022.0
2015-06-05 12:45:00,48.83,48.85,48.81,48.85,7748.0,45.2988,45.3173,45.2802,45.3173,7748.0
2015-06-05 12:50:00,48.85,48.89,48.85,48.88,7252.0,45.3173,45.3544,45.3173,45.3452,7252.0
2015-06-05 12:55:00,48.88,48.89,48.87,48.88,5704.0,45.3452,45.3544,45.3359,45.3452,5704.0
2015-06-05 13:00:00,48.89,48.9,48.87,48.87,8081.0,45.3544,45.3637,45.3359,45.3359,8081.0
2015-06-05 13:05:00,48.88,48.94,48.87,48.93,15883.0,45.3452,45.4008,45.3359,45.3915,15883.0
2015-06-05 13:10:00,48.93,48.93,48.88,48.89,5111.0,45.3915,45.3915,45.3452,45.3544,5111.0
2015-06-05 13:15:00,48.89,48.96,48.89,48.94,18477.0,45.3544,45.4194,45.3544,45.4008,18477.0
2015-06-05 13:20:00,48.94,48.95,48.91,48.92,4545.0,45.4008,45.4101,45.373,45.3823,4545.0
2015-06-05 13:25:00,48.91,48.94,48.89,48.92,12563.0,45.373,45.4008,45.3544,45.3823,12563.0
2015-06-05 13:30:00,48.92,48.97,48.92,48.93,10434.0,45.3823,45.4287,45.3823,45.3915,10434.0
2015-06-05 13:35:00,48.94,48.95,48.93,48.94,5988.0,45.4008,45.4101,45.3915,45.4008,5988.0
2015-06-05 13:40:00,48.93,48.93,48.9,48.9,58591.0,45.3915,45.3915,45.3637,45.3637,58591.0
2015-06-05 13:45:00,48.92,48.93,48.89,48.9,10395.0,45.3823,45.3915,45.3544,45.3637,10395.0
2015-06-05 13:50:00,48.9,48.93,48.88,48.93,13177.0,45.3637,45.3915,45.3452,45.3915,13177.0
2015-06-05 13:55:00,48.93,48.94,48.9,48.9,7883.0,45.3915,45.4008,45.3637,45.3637,7883.0
2015-06-05 14:00:00,48.91,48.94,48.9,48.92,10351.0,45.373,45.4008,45.3637,45.3823,10351.0
2015-06-05 14:05:00,48.94,48.94,48.91,48.92,7097.0,45.4008,45.4008,45.373,45.3823,7097.0
2015-06-05 14:10:00,48.91,48.97,48.91,48.97,5264.0,45.373,45.4287,45.373,45.4287,5264.0
2015-06-05 14:15:00,48.96,49.06,48.96,49.05,10506.0,45.4194,45.5121,45.4194,45.5029,10506.0
2015-06-05 14:20:00,49.05,49.05,48.96,48.97,6133.0,45.5029,45.5029,45.4194,45.4287,6133.0
2015-06-05 14:25:00,48.97,48.98,48.96,48.97,8873.0,45.4287,45.4379,45.4194,45.4287,8873.0
2015-06-05 14:30:00,48.98,49.09,48.97,49.07,49525.0,45.4379,45.54,45.4287,45.5214,49525.0
2015-06-05 14:35:00,49.08,49.08,49.06,49.08,8100.0,45.5307,45.5307,45.5121,45.5307,8100.0
2015-06-05 14:40:00,49.07,49.1,49.07,49.09,23346.0,45.5214,45.5493,45.5214,45.54,23346.0
2015-06-05 14:45:00,49.1,49.1,49.05,49.09,15857.0,45.5493,45.5493,45.5029,45.54,15857.0
2015-06-05 14:50:00,49.09,49.15,49.08,49.15,13583.0,45.54,45.5956,45.5307,45.5956,13583.0
2015-06-05 14:55:00,49.16,49.17,49.13,49.17,20101.0,45.6049,45.6142,45.5771,45.6142,20101.0
2015-06-05 15:00:00,49.17,49.17,49.13,49.13,15857.0,45.6142,45.6142,45.5771,45.5771,15857.0
2015-06-05 15:05:00,49.13,49.15,49.11,49.13,16365.0,45.5771,45.5956,45.5585,45.5771,16365.0
2015-06-05 15:10:00,49.13,49.13,49.07,49.08,15385.0,45.5771,45.5771,45.5214,45.5307,15385.0
2015-06-05 15:15:00,49.08,49.08,49.02,49.03,19766.0,45.5307,45.5307,45.475,45.4843,19766.0
2015-06-05 15:20:00,49.03,49.05,48.99,49.03,17641.0,45.4843,45.5029,45.4472,45.4843,17641.0
2015-06-05 15:25:00,49.03,49.04,48.97,48.98,24765.0,45.4843,45.4936,45.4287,45.4379,24765.0
2015-06-05 15:30:00,48.97,48.98,48.96,48.97,41625.0,45.4287,45.4379,45.4194,45.4287,41625.0
2015-06-05 15:35:00,48.96,49.03,48.95,49.0,63726.0,45.4194,45.4843,45.4101,45.4565,63726.0
2015-06-05 15:40:00,49.0,49.01,48.96,48.99,110989.0,45.4565,45.4658,45.4194,45.4472,110989.0
2015-06-05 15:45:00,48.98,48.98,48.92,48.93,57465.0,45.4379,45.4379,45.3823,45.3915,57465.0
2015-06-05 15:50:00,48.93,48.95,48.9,48.94,75909.0,45.3915,45.4101,45.3637,45.4008,75909.0
2015-06-05 15:55:00,48.94,49.01,48.94,49.01,92240.0,45.4008,45.4658,45.4008,45.4658,92240.0
2015-06-08 09:30:00,48.75,48.98,48.74,48.97,33674.0,45.2246,45.4379,45.2153,45.4287,33674.0
2015-06-08 09:35:00,48.95,48.98,48.9,48.94,17786.0,45.4101,45.4379,45.3637,45.4008,17786.0
2015-06-08 09:40:00,48.94,48.95,48.8,48.8,15108.0,45.4008,45.4101,45.2709,45.2709,15108.0
2015-06-08 09:45:00,48.81,48.84,48.79,48.83,14523.0,45.2802,45.3081,45.2617,45.2988,14523.0
2015-06-08 09:50:00,48.82,48.82,48.76,48.78,28356.0,45.2895,45.2895,45.2338,45.2524,28356.0
2015-06-08 09:55:00,48.79,48.82,48.77,48.81,13329.0,45.2617,45.2895,45.2431,45.2802,13329.0
2015-06-08 10:00:00,48.82,48.88,48.8,48.88,19701.0,45.2895,45.3452,45.2709,45.3452,19701.0
2015-06-08 10:05:00,48.88,48.93,48.86,48.9,12439.0,45.3452,45.3915,45.3266,45.3637,12439.0
2015-06-08 10:10:00,48.9,48.94,48.87,48.89,28726.0,45.3637,45.4008,45.3359,45.3544,28726.0
2015-06-08 10:15:00,48.88,48.88,48.8,48.84,26379.0,45.3452,45.3452,45.2709,45.3081,26379.0
2015-06-08 10:20:00,48.83,48.83,48.79,48.8,26576.0,45.2988,45.2988,45.2617,45.2709,26576.0
2015-06-08 10:25:00,48.8,48.85,48.79,48.84,23126.0,45.2709,45.3173,45.2617,45.3081,23126.0
2015-06-08 10:30:00,48.83,48.93,48.82,48.92,22981.0,45.2988,45.3915,45.2895,45.3823,22981.0
2015-06-08 10:35:00,48.93,48.95,48.91,48.94,17533.0,45.3915,45.4101,45.373,45.4008,17533.0
2015-06-08 10:40:00,48.94,48.99,48.94,48.96,11334.0,45.4008,45.4472,45.4008,45.4194,11334.0
2015-06-08 10:45:00,48.96,48.96,48.93,48.95,11126.0,45.4194,45.4194,45.3915,45.4101,11126.0
2015-06-08 10:50:00,48.95,48.95,48.93,48.94,7100.0,45.4101,45.4101,45.3915,45.4008,7100.0
2015-06-08 10:55:00,48.94,48.95,48.93,48.94,13000.0,45.4008,45.4101,45.3915,45.4008,13000.0
2015-06-08 11:00:00,48.95,49.01,48.94,48.98,13075.0,45.4101,45.4658,45.4008,45.4379,13075.0
2015-06-08 11:05:00,48.98,49.0,48.93,49.0,16534.0,45.4379,45.4565,45.3915,45.4565,16534.0
2015-06-08 11:10:00,49.0,49.02,49.0,49.02,12260.0,45.4565,45.475,45.4565,45.475,12260.0
2015-06-08 11:15:00,49.02,49.13,49.0,49.13,17029.0,45.475,45.5771,45.4565,45.5771,17029.0
2015-06-08 11:20:00,49.13,49.15,49.1,49.1,28685.0,45.5771,45.5956,45.5493,45.5493,28685.0
2015-06-08 11:25:00,49.11,49.14,49.07,49.08,26270.0,45.5585,45.5864,45.5214,45.5307,26270.0
2015-06-08 11:30:00,49.07,49.07,49.02,49.02,9037.0,45.5214,45.5214,45.475,45.475,9037.0
2015-06-08 11:35:00,49.02,49.06,49.02,49.05,6497.0,45.475,45.5121,45.475,45.5029,6497.0
2015-06-08 11:40:00,49.07,49.07,49.03,49.07,13079.0,45.5214,45.5214,45.4843,45.5214,13079.0
2015-06-08 11:45:00,49.07,49.07,49.06,49.07,3947.0,45.5214,45.5214,45.5121,45.5214,3947.0
2015-06-08 11:50:00,49.07,49.09,49.06,49.09,11515.0,45.5214,45.54,45.5121,45.54,11515.0
2015-06-08 11:55:00,49.09,49.12,49.08,49.11,15244.0,45.54,45.5678,45.5307,45.5585,15244.0
2015-06-08 12:00:00,49.11,49.17,49.11,49.12,28371.0,45.5585,45.6142,45.5585,45.5678,28371.0
2015-06-08 12:05:00,49.11,49.12,49.09,49.1,6019.0,45.5585,45.5678,45.54,45.5493,6019.0
2015-06-08 12:10:00,49.1,49.14,49.1,49.13,13142.0,45.5493,45.5864,45.5493,45.5771,13142.0
2015-06-08 12:15:00,49.13,49.16,49.13,49.16,5317.0,45.5771,45.6049,45.5771,45.6049,5317.0
2015-06-08 12:20:00,49.16,49.16,49.15,49.16,15051.0,45.6049,45.6049,45.5956,45.6049,15051.0
2015-06-08 12:25:00,49.16,49.18,49.15,49.18,10722.0,45.6049,45.6235,45.5956,45.6235,10722.0
2015-06-08 12:30:00,49.18,49.22,49.15,49.21,20628.0,45.6235,45.6606,45.5956,45.6513,20628.0
2015-06-08 12:35:00,49.21,49.22,49.19,49.2,10800.0,45.6513,45.6606,45.6327,45.642,10800.0
2015-06-08 12:40:00,49.2,49.2,49.17,49.17,10800.0,45.642,45.642,45.6142,45.6142,10800.0
2015-06-08 12:45:00,49.18,49.18,49.12,49.13,6800.0,45.6235,45.6235,45.5678,45.5771,6800.0
2015-06-08 12:50:00,49.13,49.13,49.1,49.1,16864.0,45.5771,45.5771,45.5493,45.5493,16864.0
2015-06-08 12:55:00,49.09,49.1,49.06,49.06,10959.0,45.54,45.5493,45.5121,45.5121,10959.0
2015-06-08 13:00:00,49.06,49.1,49.05,49.06,15085.0,45.5121,45.5493,45.5029,45.5121,15085.0
2015-06-08 13:05:00,49.05,49.06,49.05,49.05,717.0,45.5029,45.5121,45.5029,45.5029,717.0
2015-06-08 13:10:00,49.06,49.07,49.05,49.07,13733.0,45.5121,45.5214,45.5029,45.5214,13733.0
2015-06-08 13:15:00,49.07,49.07,49.05,49.07,12470.0,45.5214,45.5214,45.5029,45.5214,12470.0
2015-06-08 13:20:00,49.07,49.09,49.07,49.09,12036.0,45.5214,45.54,45.5214,45.54,12036.0
2015-06-08 13:25:00,49.09,49.11,49.08,49.11,18524.0,45.54,45.5585,45.5307,45.5585,18524.0
2015-06-08 13:30:00,49.1,49.11,49.05,49.05,22365.0,45.5493,45.5585,45.5029,45.5029,22365.0
2015-06-08 13:35:00,49.05,49.06,48.96,49.0,15509.0,45.5029,45.5121,45.4194,45.4565,15509.0
2015-06-08 13:40:00,49.0,49.0,48.98,48.98,17258.0,45.4565,45.4565,45.4379,45.4379,17258.0
2015-06-08 13:45:00,48.99,49.0,48.99,48.99,20458.0,45.4472,45.4565,45.4472,45.4472,20458.0
2015-06-08 13:50:00,49.0,49.01,48.99,49.0,67743.0,45.4565,45.4658,45.4472,45.4565,67743.0
2015-06-08 13:55:00,49.0,49.02,48.99,49.01,24300.0,45.4565,45.475,45.4472,45.4658,24300.0
2015-06-08 14:00:00,49.02,49.03,49.0,49.02,16500.0,45.475,45.4843,45.4565,45.475,16500.0
2015-06-08 14:05:00,49.01,49.02,49.0,49.0,12404.0,45.4658,45.475,45.4565,45.4565,12404.0
2015-06-08 14:10:00,49.0,49.03,49.0,49.03,13639.0,45.4565,45.4843,45.4565,45.4843,13639.0
2015-06-08 14:15:00,49.02,49.05,49.02,49.05,10317.0,45.475,45.5029,45.475,45.5029,10317.0
2015-06-08 14:20:00,49.04,49.09,49.04,49.08,49994.0,45.4936,45.54,45.4936,45.5307,49994.0
2015-06-08 14:25:00,49.08,49.13,49.08,49.12,20987.0,45.5307,45.5771,45.5307,45.5678,20987.0
2015-06-08 14:30:00,49.13,49.18,49.13,49.15,31954.0,45.5771,45.6235,45.5771,45.5956,31954.0
2015-06-08 14:35:00,49.14,49.16,49.12,49.13,25324.0,45.5864,45.6049,45.5678,45.5771,25324.0
2015-06-08 14:40:00,49.13,49.17,49.13,49.16,20239.0,45.5771,45.6142,45.5771,45.6049,20239.0
2015-06-08 14:45:00,49.17,49.18,49.16,49.16,10578.0,45.6142,45.6235,45.6049,45.6049,10578.0
2015-06-08 14:50:00,49.16,49.17,49.06,49.07,29423.0,45.6049,45.6142,45.5121,45.5214,29423.0
2015-06-08 14:55:00,49.07,49.07,49.04,49.04,9820.0,45.5214,45.5214,45.4936,45.4936,9820.0
2015-06-08 15:00:00,49.04,49.05,49.0,49.0,26733.0,45.4936,45.5029,45.4565,45.4565,26733.0
2015-06-08 15:05:00,49.0,49.02,48.97,48.98,46334.0,45.4565,45.475,45.4287,45.4379,46334.0
2015-06-08 15:10:00,48.98,48.99,48.95,48.96,12705.0,45.4379,45.4472,45.4101,45.4194,12705.0
2015-06-08 15:15:00,48.96,49.04,48.94,49.03,15885.0,45.4194,45.4936,45.4008,45.4843,15885.0
2015-06-08 15:20:00,49.05,49.07,49.02,49.02,30475.0,45.5029,45.5214,45.475,45.475,30475.0
2015-06-08 15:25:00,49.02,49.02,48.98,48.99,39523.0,45.475,45.475,45.4379,45.4472,39523.0
2015-06-08 15:30:00,48.98,49.01,48.98,49.0,26317.0,45.4379,45.4658,45.4379,45.4565,26317.0
2015-06-08 15:35:00,49.01,49.02,48.93,48.93,35102.0,45.4658,45.475,45.3915,45.3915,35102.0
2015-06-08 15:40:00,48.93,48.95,48.89,48.9,30779.0,45.3915,45.4101,45.3544,45.3637,30779.0
2015-06-08 15:45:00,48.89,48.91,48.86,48.88,57126.0,45.3544,45.373,45.3266,45.3452,57126.0
2015-06-08 15:50:00,48.88,48.9,48.84,48.84,73484.0,45.3452,45.3637,45.3081,45.3081,73484.0
2015-06-08 15:55:00,48.84,48.85,48.79,48.8,117154.0,45.3081,45.3173,45.2617,45.2709,117154.0
2015-06-09 09:30:00,48.67,48.84,48.65,48.77,39689.0,45.1503,45.3081,45.1318,45.2431,39689.0
2015-06-09 09:35:00,48.79,48.86,48.75,48.79,38022.0,45.2617,45.3266,45.2246,45.2617,38022.0
2015-06-09 09:40:00,48.8,48.8,48.71,48.73,51731.0,45.2709,45.2709,45.1875,45.206,51731.0
2015-06-09 09:45:00,48.75,48.76,48.6,48.7,20354.0,45.2246,45.2338,45.0854,45.1782,20354.0
2015-06-09 09:50:00,48.7,48.73,48.67,48.7,13860.0,45.1782,45.206,45.1503,45.1782,13860.0
2015-06-09 09:55:00,48.73,48.8,48.72,48.79,35302.0,45.206,45.2709,45.1967,45.2617,35302.0
2015-06-09 10:00:00,48.76,48.82,48.72,48.72,12562.0,45.2338,45.2895,45.1967,45.1967,12562.0
2015-06-09 10:05:00,48.71,48.77,48.68,48.74,25540.0,45.1875,45.2431,45.1596,45.2153,25540.0
2015-06-09 10:10:00,48.74,48.83,48.74,48.83,21428.0,45.2153,45.2988,45.2153,45.2988,21428.0
2015-06-09 10:15:00,48.83,48.85,48.78,48.78,22718.0,45.2988,45.3173,45.2524,45.2524,22718.0
2015-06-09 10:20:00,48.76,48.77,48.66,48.66,13717.0,45.2338,45.2431,45.1411,45.1411,13717.0
2015-06-09 10:25:00,48.66,48.67,48.55,48.58,27291.0,45.1411,45.1503,45.039,45.0669,27291.0
2015-06-09 10:30:00,48.54,48.56,48.52,48.54,38220.0,45.0297,45.0483,45.0112,45.0297,38220.0
2015-06-09 10:35:00,48.55,48.58,48.54,48.55,19713.0,45.039,45.0669,45.0297,45.039,19713.0
2015-06-09 10:40:00,48.56,48.65,48.56,48.63,22198.0,45.0483,45.1318,45.0483,45.1132,22198.0
2015-06-09 10:45:00,48.63,48.71,48.63,48.71,14897.0,45.1132,45.1875,45.1132,45.1875,14897.0
2015-06-09 10:50:00,48.71,48.74,48.69,48.73,13800.0,45.1875,45.2153,45.1689,45.206,13800.0
2015-06-09 10:55:00,48.73,48.82,48.7,48.8,26424.0,45.206,45.2895,45.1782,45.2709,26424.0
2015-06-09 11:00:00,48.82,48.89,48.8,48.83,20536.0,45.2895,45.3544,45.2709,45.2988,20536.0
2015-06-09 11:05:00,48.83,48.86,48.76,48.78,15198.0,45.2988,45.3266,45.2338,45.2524,15198.0
2015-06-09 11:10:00,48.78,48.84,48.78,48.83,58520.0,45.2524,45.3081,45.2524,45.2988,58520.0
2015-06-09 11:15:00,48.84,48.93,48.83,48.92,44286.0,45.3081,45.3915,45.2988,45.3823,44286.0
2015-06-09 11:20:00,48.92,48.98,48.9,48.97,21931.0,45.3823,45.4379,45.3637,45.4287,21931.0
2015-06-09 11:25:00,48.97,49.01,48.97,49.0,18113.0,45.4287,45.4658,45.4287,45.4565,18113.0
2015-06-09 11:30:00,49.0,49.11,49.0,49.06,13517.0,45.4565,45.5585,45.4565,45.5121,13517.0
2015-06-09 11:35:00,49.05,49.07,49.04,49.05,4000.0,45.5029,45.5214,45.4936,45.5029,4000.0
2015-06-09 11:40:00,49.06,49.16,49.05,49.14,25479.0,45.5121,45.6049,45.5029,45.5864,25479.0
2015-06-09 11:45:00,49.15,49.17,49.13,49.14,23750.0,45.5956,45.6142,45.5771,45.5864,23750.0
2015-06-09 11:50:00,49.15,49.15,49.09,49.11,8956.0,45.5956,45.5956,45.54,45.5585,8956.0
2015-06-09 11:55:00,49.1,49.13,49.03,49.06,12891.0,45.5493,45.5771,45.4843,45.5121,12891.0
2015-06-09 12:00:00,49.06,49.1,49.06,49.1,6073.0,45.5121,45.5493,45.5121,45.5493,6073.0
2015-06-09 12:05:00,49.1,49.12,49.08,49.12,14308.0,45.5493,45.5678,45.5307,45.5678,14308.0
2015-06-09 12:10:00,49.13,49.13,49.09,49.11,12968.0,45.5771,45.5771,45.54,45.5585,12968.0
2015-06-09 12:15:00,49.11,49.11,49.07,49.08,9469.0,45.5585,45.5585,45.5214,45.5307,9469.0
2015-06-09 12:20:00,49.09,49.12,49.08,49.12,4976.0,45.54,45.5678,45.5307,45.5678,4976.0
2015-06-09 12:25:00,49.12,49.14,49.11,49.14,10741.0,45.5678,45.5864,45.5585,45.5864,10741.0
2015-06-09 12:30:00,49.14,49.16,49.12,49.12,8853.0,45.5864,45.6049,45.5678,45.5678,8853.0
2015-06-09 12:35:00,49.12,49.13,49.1,49.11,9451.0,45.5678,45.5771,45.5493,45.5585,9451.0
2015-06-09 12:40:00,49.11,49.15,49.1,49.14,7451.0,45.5585,45.5956,45.5493,45.5864,7451.0
2015-06-09 12:45:00,49.14,49.14,49.12,49.14,7145.0,45.5864,45.5864,45.5678,45.5864,7145.0
2015-06-09 12:50:00,49.14,49.15,49.11,49.11,13507.0,45.5864,45.5956,45.5585,45.5585,13507.0
2015-06-09 12:55:00,49.13,49.16,49.09,49.16,27981.0,45.5771,45.6049,45.54,45.6049,27981.0
2015-06-09 13:00:00,49.17,49.22,49.16,49.19,14772.0,45.6142,45.6606,45.6049,45.6327,14772.0
2015-06-09 13:05:00,49.2,49.21,49.18,49.19,12599.0,45.642,45.6513,45.6235,45.6327,12599.0
2015-06-09 13:10:00,49.19,49.2,49.18,49.18,8174.0,45.6327,45.642,45.6235,45.6235,8174.0
2015-06-09 13:15:00,49.18,49.22,49.17,49.18,16407.0,45.6235,45.6606,45.6142,45.6235,16407.0
2015-06-09 13:20:00,49.18,49.2,49.18,49.19,10793.0,45.6235,45.642,45.6235,45.6327,10793.0
2015-06-09 13:25:00,49.19,49.25,49.19,49.22,19616.0,45.6327,45.6884,45.6327,45.6606,19616.0
2015-06-09 13:30:00,49.2,49.2,49.19,49.19,11388.0,45.642,45.642,45.6327,45.6327,11388.0
2015-06-09 13:35:00,49.2,49.22,49.19,49.2,11068.0,45.642,45.6606,45.6327,45.642,11068.0
2015-06-09 13:40:00,49.2,49.23,49.19,49.22,14771.0,45.642,45.6699,45.6327,45.6606,14771.0
2015-06-09 13:45:00,49.22,49.22,49.18,49.19,11827.0,45.6606,45.6606,45.6235,45.6327,11827.0
2015-06-09 13:50:00,49.2,49.25,49.2,49.23,13023.0,45.642,45.6884,45.642,45.6699,13023.0
2015-06-09 13:55:00,49.23,49.23,49.2,49.2,7965.0,45.6699,45.6699,45.642,45.642,7965.0
2015-06-09 14:00:00,49.2,49.25,49.2,49.25,13764.0,45.642,45.6884,45.642,45.6884,13764.0
2015-06-09 14:05:00,49.25,49.28,49.23,49.24,18089.0,45.6884,45.7162,45.6699,45.6791,18089.0
2015-06-09 14:10:00,49.23,49.25,49.17,49.19,22880.0,45.6699,45.6884,45.6142,45.6327,22880.0
2015-06-09 14:15:00,49.19,49.22,49.18,49.22,11397.0,45.6327,45.6606,45.6235,45.6606,11397.0
2015-06-09 14:20:00,49.21,49.23,49.2,49.22,11566.0,45.6513,45.6699,45.642,45.6606,11566.0
2015-06-09 14:25:00,49.22,49.3,49.22,49.27,20243.0,45.6606,45.7348,45.6606,45.707,20243.0
2015-06-09 14:30:00,49.26,49.29,49.26,49.26,22625.0,45.6977,45.7255,45.6977,45.6977,22625.0
2015-06-09 14:35:00,49.26,49.29,49.26,49.29,8504.0,45.6977,45.7255,45.6977,45.7255,8504.0
2015-06-09 14:40:00,49.29,49.31,49.28,49.3,17073.0,45.7255,45.7441,45.7162,45.7348,17073.0
2015-06-09 14:45:00,49.3,49.31,49.27,49.28,18772.0,45.7348,45.7441,45.707,45.7162,18772.0
2015-06-09 14:50:00,49.28,49.28,49.18,49.19,20716.0,45.7162,45.7162,45.6235,45.6327,20716.0
2015-06-09 14:55:00,49.19,49.19,49.13,49.16,24489.0,45.6327,45.6327,45.5771,45.6049,24489.0
2015-06-09 15:00:00,49.15,49.17,49.15,49.17,12475.0,45.5956,45.6142,45.5956,45.6142,12475.0
2015-06-09 15:05:00,49.16,49.19,49.15,49.16,27771.0,45.6049,45.6327,45.5956,45.6049,27771.0
2015-06-09 15:10:00,49.17,49.17,49.14,49.16,14825.0,45.6142,45.6142,45.5864,45.6049,14825.0
2015-06-09 15:15:00,49.16,49.16,49.08,49.14,31526.0,45.6049,45.6049,45.5307,45.5864,31526.0
2015-06-09 15:20:00,49.14,49.16,49.12,49.14,30937.0,45.5864,45.6049,45.5678,45.5864,30937.0
2015-06-09 15:25:00,49.15,49.15,49.1,49.13,24578.0,45.5956,45.5956,45.5493,45.5771,24578.0
2015-06-09 15:30:00,49.13,49.18,49.1,49.18,53652.0,45.5771,45.6235,45.5493,45.6235,53652.0
2015-06-09 15:35:00,49.17,49.25,49.16,49.25,31587.0,45.6142,45.6884,45.6049,45.6884,31587.0
2015-06-09 15:40:00,49.25,49.31,49.25,49.3,64582.0,45.6884,45.7441,45.6884,45.7348,64582.0
2015-06-09 15:45:00,49.3,49.37,49.27,49.29,124284.0,45.7348,45.7997,45.707,45.7255,124284.0
2015-06-09 15:50:00,49.3,49.37,49.3,49.34,83230.0,45.7348,45.7997,45.7348,45.7719,83230.0
2015-06-09 15:55:00,49.34,49.35,49.24,49.24,151009.0,45.7719,45.7812,45.6791,45.6791,151009.0
2015-06-10 09:30:00,49.41,49.49,49.11,49.13,65055.0,45.8368,45.911,45.5585,45.5771,65055.0
2015-06-10 09:35:00,49.17,49.25,49.02,49.15,34888.0,45.6142,45.6884,45.475,45.5956,34888.0
2015-06-10 09:40:00,49.15,49.16,49.0,49.12,30699.0,45.5956,45.6049,45.4565,45.5678,30699.0
2015-06-10 09:45:00,49.12,49.2,49.12,49.18,11713.0,45.5678,45.642,45.5678,45.6235,11713.0
2015-06-10 09:50:00,49.19,49.3,49.18,49.25,14840.0,45.6327,45.7348,45.6235,45.6884,14840.0
2015-06-10 09:55:00,49.26,49.28,49.22,49.24,15666.0,45.6977,45.7162,45.6606,45.6791,15666.0
2015-06-10 10:00:00,49.25,49.31,49.2,49.22,18060.0,45.6884,45.7441,45.642,45.6606,18060.0
2015-06-10 10:05:00,49.22,49.23,49.14,49.19,25298.0,45.6606,45.6699,45.5864,45.6327,25298.0
2015-06-10 10:10:00,49.18,49.22,49.11,49.11,22434.0,45.6235,45.6606,45.5585,45.5585,22434.0
2015-06-10 10:15:00,49.13,49.22,49.13,49.2,6578.0,45.5771,45.6606,45.5771,45.642,6578.0
2015-06-10 10:20:00,49.21,49.26,49.19,49.23,36674.0,45.6513,45.6977,45.6327,45.6699,36674.0
2015-06-10 10:25:00,49.24,49.33,49.23,49.33,19311.0,45.6791,45.7626,45.6699,45.7626,19311.0
2015-06-10 10:30:00,49.34,49.35,49.25,49.32,8514.0,45.7719,45.7812,45.6884,45.7533,8514.0
2015-06-10 10:35:00,49.32,49.35,49.29,49.31,5957.0,45.7533,45.7812,45.7255,45.7441,5957.0
2015-06-10 10:40:00,49.3,49.3,49.25,49.26,5628.0,45.7348,45.7348,45.6884,45.6977,5628.0
2015-06-10 10:45:00,49.27,49.32,49.26,49.32,5342.0,45.707,45.7533,45.6977,45.7533,5342.0
2015-06-10 10:50:00,49.31,49.33,49.29,49.3,5200.0,45.7441,45.7626,45.7255,45.7348,5200.0
2015-06-10 10:55:00,49.3,49.36,49.3,49.35,3930.0,45.7348,45.7904,45.7348,45.7812,3930.0
2015-06-10 11:00:00,49.36,49.36,49.31,49.35,11778.0,45.7904,45.7904,45.7441,45.7812,11778.0
2015-06-10 11:05:00,49.34,49.41,49.34,49.39,10340.0,45.7719,45.8368,45.7719,45.8183,10340.0
2015-06-10 11:10:00,49.41,49.62,49.41,49.5,33300.0,45.8368,46.0316,45.8368,45.9203,33300.0
2015-06-10 11:15:00,49.51,49.63,49.51,49.52,11766.0,45.9296,46.0409,45.9296,45.9389,11766.0
2015-06-10 11:20:00,49.51,49.52,49.44,49.47,10299.0,45.9296,45.9389,45.8647,45.8925,10299.0
2015-06-10 11:25:00,49.47,49.5,49.44,49.49,6096.0,45.8925,45.9203,45.8647,45.911,6096.0
2015-06-10 11:30:00,49.5,49.51,49.43,49.45,20618.0,45.9203,45.9296,45.8554,45.8739,20618.0
2015-06-10 11:35:00,49.45,49.45,49.4,49.44,24121.0,45.8739,45.8739,45.8276,45.8647,24121.0
2015-06-10 11:40:00,49.44,49.46,49.39,49.4,26122.0,45.8647,45.8832,45.8183,45.8276,26122.0
2015-06-10 11:45:00,49.39,49.43,49.39,49.4,6648.0,45.8183,45.8554,45.8183,45.8276,6648.0
2015-06-10 11:50:00,49.41,49.44,49.4,49.43,8865.0,45.8368,45.8647,45.8276,45.8554,8865.0
2015-06-10 11:55:00,49.44,49.49,49.44,49.46,5129.0,45.8647,45.911,45.8647,45.8832,5129.0
2015-06-10 12:00:00,49.46,49.51,49.46,49.51,6453.0,45.8832,45.9296,45.8832,45.9296,6453.0
2015-06-10 12:05:00,49.52,49.6,49.5,49.5,10963.0,45.9389,46.0131,45.9203,45.9203,10963.0
2015-06-10 12:10:00,49.49,49.55,49.49,49.53,7072.0,45.911,45.9667,45.911,45.9482,7072.0
2015-06-10 12:15:00,49.52,49.72,49.5,49.72,31312.0,45.9389,46.1244,45.9203,46.1244,31312.0
2015-06-10 12:20:00,49.72,49.84,49.72,49.8,56438.0,46.1244,46.2357,46.1244,46.1986,56438.0
2015-06-10 12:25:00,49.8,49.81,49.72,49.72,11899.0,46.1986,46.2079,46.1244,46.1244,11899.0
2015-06-10 12:30:00,49.7,49.82,49.7,49.82,14586.0,46.1059,46.2172,46.1059,46.2172,14586.0
2015-06-10 12:35:00,49.81,49.82,49.76,49.76,17246.0,46.2079,46.2172,46.1615,46.1615,17246.0
2015-06-10 12:40:00,49.76,49.89,49.76,49.83,18234.0,46.1615,46.2821,46.1615,46.2265,18234.0
2015-06-10 12:45:00,49.83,49.88,49.81,49.88,19451.0,46.2265,46.2728,46.2079,46.2728,19451.0
2015-06-10 12:50:00,49.87,49.9,49.86,49.88,23950.0,46.2636,46.2914,46.2543,46.2728,23950.0
2015-06-10 12:55:00,49.87,49.9,49.87,49.88,15689.0,46.2636,46.2914,46.2636,46.2728,15689.0
2015-06-10 13:00:00,49.88,49.89,49.76,49.78,11623.0,46.2728,46.2821,46.1615,46.1801,11623.0
2015-06-10 13:05:00,49.78,49.78,49.77,49.78,3300.0,46.1801,46.1801,46.1708,46.1801,3300.0
2015-06-10 13:10:00,49.78,49.78,49.74,49.75,4455.0,46.1801,46.1801,46.143,46.1522,4455.0
2015-06-10 13:15:00,49.75,49.77,49.74,49.76,12685.0,46.1522,46.1708,46.143,46.1615,12685.0
2015-06-10 13:20:00,49.76,49.77,49.74,49.75,8868.0,46.1615,46.1708,46.143,46.1522,8868.0
2015-06-10 13:25:00,49.76,49.76,49.73,49.73,7095.0,46.1615,46.1615,46.1337,46.1337,7095.0
2015-06-10 13:30:00,49.73,49.77,49.7,49.77,10646.0,46.1337,46.1708,46.1059,46.1708,10646.0
2015-06-10 13:35:00,49.77,49.84,49.76,49.83,12581.0,46.1708,46.2357,46.1615,46.2265,12581.0
2015-06-10 13:40:00,49.82,49.84,49.81,49.81,8154.0,46.2172,46.2357,46.2079,46.2079,8154.0
2015-06-10 13:45:00,49.81,49.81,49.71,49.72,16296.0,46.2079,46.2079,46.1151,46.1244,16296.0
2015-06-10 13:50:00,49.72,49.72,49.71,49.72,6847.0,46.1244,46.1244,46.1151,46.1244,6847.0
2015-06-10 13:55:00,49.72,49.73,49.7,49.73,9998.0,46.1244,46.1337,46.1059,46.1337,9998.0
2015-06-10 14:00:00,49.73,49.82,49.73,49.81,15865.0,46.1337,46.2172,46.1337,46.2079,15865.0
2015-06-10 14:05:00,49.81,49.82,49.77,49.77,9893.0,46.2079,46.2172,46.1708,46.1708,9893.0
2015-06-10 14:10:00,49.76,49.77,49.75,49.76,9764.0,46.1615,46.1708,46.1522,46.1615,9764.0
2015-06-10 14:15:00,49.76,49.82,49.76,49.82,8400.0,46.1615,46.2172,46.1615,46.2172,8400.0
2015-06-10 14:20:00,49.82,49.85,49.8,49.82,18942.0,46.2172,46.245,46.1986,46.2172,18942.0
2015-06-10 14:25:00,49.8,49.81,49.77,49.78,17847.0,46.1986,46.2079,46.1708,46.1801,17847.0
2015-06-10 14:30:00,49.79,49.86,49.78,49.84,21693.0,46.1894,46.2543,46.1801,46.2357,21693.0
2015-06-10 14:35:00,49.85,49.87,49.83,49.84,13700.0,46.245,46.2636,46.2265,46.2357,13700.0
2015-06-10 14:40:00,49.83,49.85,49.82,49.84,12951.0,46.2265,46.245,46.2172,46.2357,12951.0
2015-06-10 14:45:00,49.84,49.87,49.82,49.86,31580.0,46.2357,46.2636,46.2172,46.2543,31580.0
2015-06-10 14:50:00,49.86,49.89,49.86,49.87,14936.0,46.2543,46.2821,46.2543,46.2636,14936.0
2015-06-10 14:55:00,49.88,49.88,49.81,49.82,13523.0,46.2728,46.2728,46.2079,46.2172,13523.0
2015-06-10 15:00:00,49.83,49.85,49.8,49.81,15945.0,46.2265,46.245,46.1986,46.2079,15945.0
2015-06-10 15:05:00,49.81,49.82,49.76,49.79,14525.0,46.2079,46.2172,46.1615,46.1894,14525.0
2015-06-10 15:10:00,49.78,49.79,49.76,49.78,8929.0,46.1801,46.1894,46.1615,46.1801,8929.0
2015-06-10 15:15:00,49.78,49.79,49.74,49.79,19217.0,46.1801,46.1894,46.143,46.1894,19217.0
2015-06-10 15:20:00,49.78,49.8,49.76,49.78,25935.0,46.1801,46.1986,46.1615,46.1801,25935.0
2015-06-10 15:25:00,49.79,49.8,49.78,49.79,17341.0,46.1894,46.1986,46.1801,46.1894,17341.0
2015-06-10 15:30:00,49.79,49.81,49.73,49.77,53780.0,46.1894,46.2079,46.1337,46.1708,53780.0
2015-06-10 15:35:00,49.76,49.77,49.69,49.69,35642.0,46.1615,46.1708,46.0966,46.0966,35642.0
2015-06-10 15:40:00,49.7,49.78,49.68,49.75,81033.0,46.1059,46.1801,46.0873,46.1522,81033.0
2015-06-10 15:45:00,49.75,49.75,49.65,49.67,110358.0,46.1522,46.1522,46.0595,46.078,110358.0
2015-06-10 15:50:00,49.67,49.7,49.64,49.66,91464.0,46.078,46.1059,46.0502,46.0688,91464.0
2015-06-10 15:55:00,49.66,49.73,49.66,49.69,144129.0,46.0688,46.1337,46.0688,46.0966,144129.0
2015-06-11 09:30:00,49.8,49.85,49.6,49.7,61897.0,46.1986,46.245,46.0131,46.1059,61897.0
2015-06-11 09:35:00,49.69,49.85,49.68,49.73,7067.0,46.0966,46.245,46.0873,46.1337,7067.0
2015-06-11 09:40:00,49.69,49.9,49.64,49.9,13157.0,46.0966,46.2914,46.0502,46.2914,13157.0
2015-06-11 09:45:00,49.91,49.95,49.84,49.88,17455.0,46.3007,46.3378,46.2357,46.2728,17455.0
2015-06-11 09:50:00,49.88,49.98,49.79,49.82,11837.0,46.2728,46.3656,46.1894,46.2172,11837.0
2015-06-11 09:55:00,49.83,49.93,49.79,49.91,10899.0,46.2265,46.3192,46.1894,46.3007,10899.0
2015-06-11 10:00:00,49.92,49.93,49.83,49.92,14230.0,46.31,46.3192,46.2265,46.31,14230.0
2015-06-11 10:05:00,49.92,49.95,49.89,49.9,20539.0,46.31,46.3378,46.2821,46.2914,20539.0
2015-06-11 10:10:00,49.91,49.94,49.88,49.89,12791.0,46.3007,46.3285,46.2728,46.2821,12791.0
2015-06-11 10:15:00,49.9,49.97,49.89,49.97,8700.0,46.2914,46.3563,46.2821,46.3563,8700.0
2015-06-11 10:20:00,49.97,49.97,49.89,49.9,10277.0,46.3563,46.3563,46.2821,46.2914,10277.0
2015-06-11 10:25:00,49.9,49.95,49.89,49.95,12455.0,46.2914,46.3378,46.2821,46.3378,12455.0
2015-06-11 10:30:00,49.95,49.95,49.87,49.87,32102.0,46.3378,46.3378,46.2636,46.2636,32102.0
2015-06-11 10:35:00,49.87,49.87,49.68,49.72,19109.0,46.2636,46.2636,46.0873,46.1244,19109.0
2015-06-11 10:40:00,49.71,49.8,49.7,49.75,10700.0,46.1151,46.1986,46.1059,46.1522,10700.0
2015-06-11 10:45:00,49.73,49.74,49.71,49.73,8030.0,46.1337,46.143,46.1151,46.1337,8030.0
2015-06-11 10:50:00,49.72,49.78,49.7,49.78,12842.0,46.1244,46.1801,46.1059,46.1801,12842.0
2015-06-11 10:55:00,49.78,49.79,49.75,49.77,15076.0,46.1801,46.1894,46.1522,46.1708,15076.0
2015-06-11 11:00:00,49.76,49.8,49.75,49.76,7028.0,46.1615,46.1986,46.1522,46.1615,7028.0
2015-06-11 11:05:00,49.76,49.76,49.72,49.73,10098.0,46.1615,46.1615,46.1244,46.1337,10098.0
2015-06-11 11:10:00,49.73,49.77,49.71,49.75,6200.0,46.1337,46.1708,46.1151,46.1522,6200.0
2015-06-11 11:15:00,49.75,49.84,49.75,49.82,14004.0,46.1522,46.2357,46.1522,46.2172,14004.0
2015-06-11 11:20:00,49.82,49.82,49.77,49.8,14641.0,46.2172,46.2172,46.1708,46.1986,14641.0
2015-06-11 11:25:00,49.81,49.81,49.77,49.78,7286.0,46.2079,46.2079,46.1708,46.1801,7286.0
2015-06-11 11:30:00,49.78,49.85,49.78,49.84,5823.0,46.1801,46.245,46.1801,46.2357,5823.0
2015-06-11 11:35:00,49.85,49.89,49.82,49.88,7203.0,46.245,46.2821,46.2172,46.2728,7203.0
2015-06-11 11:40:00,49.87,49.89,49.86,49.87,5696.0,46.2636,46.2821,46.2543,46.2636,5696.0
2015-06-11 11:45:00,49.86,49.94,49.86,49.93,8160.0,46.2543,46.3285,46.2543,46.3192,8160.0
2015-06-11 11:50:00,49.94,49.97,49.9,49.91,12671.0,46.3285,46.3563,46.2914,46.3007,12671.0
2015-06-11 11:55:00,49.9,49.91,49.88,49.89,10208.0,46.2914,46.3007,46.2728,46.2821,10208.0
2015-06-11 12:00:00,49.89,49.95,49.89,49.94,8288.0,46.2821,46.3378,46.2821,46.3285,8288.0
2015-06-11 12:05:00,49.95,49.97,49.93,49.94,7252.0,46.3378,46.3563,46.3192,46.3285,7252.0
2015-06-11 12:10:00,49.93,49.95,49.93,49.94,5160.0,46.3192,46.3378,46.3192,46.3285,5160.0
2015-06-11 12:15:00,49.93,49.94,49.91,49.91,5946.0,46.3192,46.3285,46.3007,46.3007,5946.0
2015-06-11 12:20:00,49.91,49.91,49.88,49.89,6948.0,46.3007,46.3007,46.2728,46.2821,6948.0
2015-06-11 12:25:00,49.89,49.9,49.87,49.88,12023.0,46.2821,46.2914,46.2636,46.2728,12023.0
2015-06-11 12:30:00,49.89,49.93,49.88,49.92,10296.0,46.2821,46.3192,46.2728,46.31,10296.0
2015-06-11 12:35:00,49.93,49.98,49.92,49.98,10928.0,46.3192,46.3656,46.31,46.3656,10928.0
2015-06-11 12:40:00,49.98,50.04,49.98,50.01,48363.0,46.3656,46.4213,46.3656,46.3934,48363.0
2015-06-11 12:45:00,50.02,50.03,49.96,49.97,36432.0,46.4027,46.412,46.3471,46.3563,36432.0
2015-06-11 12:50:00,49.97,50.0,49.97,49.98,34427.0,46.3563,46.3842,46.3563,46.3656,34427.0
2015-06-11 12:55:00,49.99,50.01,49.95,49.95,34583.0,46.3749,46.3934,46.3378,46.3378,34583.0
2015-06-11 13:00:00,49.95,49.96,49.92,49.92,3316.0,46.3378,46.3471,46.31,46.31,3316.0
2015-06-11 13:05:00,49.91,49.92,49.89,49.9,5238.0,46.3007,46.31,46.2821,46.2914,5238.0
2015-06-11 13:10:00,49.89,49.92,49.89,49.92,2415.0,46.2821,46.31,46.2821,46.31,2415.0
2015-06-11 13:15:00,49.91,49.94,49.91,49.94,3213.0,46.3007,46.3285,46.3007,46.3285,3213.0
2015-06-11 13:20:00,49.95,50.0,49.94,49.99,24164.0,46.3378,46.3842,46.3285,46.3749,24164.0
2015-06-11 13:25:00,49.98,50.0,49.98,50.0,9731.0,46.3656,46.3842,46.3656,46.3842,9731.0
2015-06-11 13:30:00,50.0,50.0,49.97,49.97,13454.0,46.3842,46.3842,46.3563,46.3563,13454.0
2015-06-11 13:35:00,49.97,49.97,49.94,49.95,8025.0,46.3563,46.3563,46.3285,46.3378,8025.0
2015-06-11 13:40:00,49.94,49.98,49.94,49.98,14044.0,46.3285,46.3656,46.3285,46.3656,14044.0
2015-06-11 13:45:00,49.98,50.0,49.97,49.99,22060.0,46.3656,46.3842,46.3563,46.3749,22060.0
2015-06-11 13:50:00,49.98,50.0,49.98,49.99,4584.0,46.3656,46.3842,46.3656,46.3749,4584.0
2015-06-11 13:55:00,49.98,50.0,49.98,49.99,12953.0,46.3656,46.3842,46.3656,46.3749,12953.0
2015-06-11 14:00:00,49.99,50.0,49.96,49.97,11318.0,46.3749,46.3842,46.3471,46.3563,11318.0
2015-06-11 14:05:00,49.97,49.98,49.96,49.96,7080.0,46.3563,46.3656,46.3471,46.3471,7080.0
2015-06-11 14:10:00,49.96,49.97,49.96,49.97,4162.0,46.3471,46.3563,46.3471,46.3563,4162.0
2015-06-11 14:15:00,49.97,49.97,49.93,49.95,21381.0,46.3563,46.3563,46.3192,46.3378,21381.0
2015-06-11 14:20:00,49.96,50.0,49.96,49.98,16289.0,46.3471,46.3842,46.3471,46.3656,16289.0
2015-06-11 14:25:00,49.98,50.01,49.98,49.99,39198.0,46.3656,46.3934,46.3656,46.3749,39198.0
2015-06-11 14:30:00,49.99,50.0,49.98,49.99,14077.0,46.3749,46.3842,46.3656,46.3749,14077.0
2015-06-11 14:35:00,50.0,50.0,49.98,49.99,18700.0,46.3842,46.3842,46.3656,46.3749,18700.0
2015-06-11 14:40:00,49.99,49.99,49.94,49.95,11779.0,46.3749,46.3749,46.3285,46.3378,11779.0
2015-06-11 14:45:00,49.95,49.96,49.91,49.95,19705.0,46.3378,46.3471,46.3007,46.3378,19705.0
2015-06-11 14:50:00,49.94,49.94,49.85,49.86,26817.0,46.3285,46.3285,46.245,46.2543,26817.0
2015-06-11 14:55:00,49.86,49.88,49.85,49.87,49840.0,46.2543,46.2728,46.245,46.2636,49840.0
2015-06-11 15:00:00,49.87,49.89,49.86,49.89,12869.0,46.2636,46.2821,46.2543,46.2821,12869.0
2015-06-11 15:05:00,49.89,49.91,49.87,49.88,19749.0,46.2821,46.3007,46.2636,46.2728,19749.0
2015-06-11 15:10:00,49.89,49.92,49.88,49.92,20663.0,46.2821,46.31,46.2728,46.31,20663.0
2015-06-11 15:15:00,49.91,49.93,49.9,49.91,27817.0,46.3007,46.3192,46.2914,46.3007,27817.0
2015-06-11 15:20:00,49.92,49.93,49.86,49.86,20234.0,46.31,46.3192,46.2543,46.2543,20234.0
2015-06-11 15:25:00,49.86,49.87,49.8,49.83,28089.0,46.2543,46.2636,46.1986,46.2265,28089.0
2015-06-11 15:30:00,49.84,49.87,49.82,49.86,41259.0,46.2357,46.2636,46.2172,46.2543,41259.0
2015-06-11 15:35:00,49.87,49.89,49.86,49.89,37908.0,46.2636,46.2821,46.2543,46.2821,37908.0
2015-06-11 15:40:00,49.89,49.9,49.83,49.83,44473.0,46.2821,46.2914,46.2265,46.2265,44473.0
2015-06-11 15:45:00,49.84,49.84,49.77,49.82,209547.0,46.2357,46.2357,46.1708,46.2172,209547.0
2015-06-11 15:50:00,49.81,49.83,49.8,49.83,61197.0,46.2079,46.2265,46.1986,46.2265,61197.0
2015-06-11 15:55:00,49.83,49.89,49.82,49.89,102043.0,46.2265,46.2821,46.2172,46.2821,102043.0
2015-06-12 09:30:00,49.63,49.86,49.54,49.79,20130.0,46.0409,46.2543,45.9574,46.1894,20130.0
2015-06-12 09:35:00,49.78,49.8,49.51,49.57,12039.0,46.1801,46.1986,45.9296,45.9853,12039.0
2015-06-12 09:40:00,49.55,49.65,49.51,49.51,19375.0,45.9667,46.0595,45.9296,45.9296,19375.0
2015-06-12 09:45:00,49.55,49.62,49.53,49.55,14259.0,45.9667,46.0316,45.9482,45.9667,14259.0
2015-06-12 09:50:00,49.55,49.56,49.46,49.49,22289.0,45.9667,45.976,45.8832,45.911,22289.0
2015-06-12 09:55:00,49.48,49.61,49.46,49.56,19553.0,45.9018,46.0224,45.8832,45.976,19553.0
2015-06-12 10:00:00,49.55,49.6,49.51,49.59,18881.0,45.9667,46.0131,45.9296,46.0038,18881.0
2015-06-12 10:05:00,49.59,49.59,49.48,49.53,12331.0,46.0038,46.0038,45.9018,45.9482,12331.0
2015-06-12 10:10:00,49.53,49.56,49.44,49.48,38266.0,45.9482,45.976,45.8647,45.9018,38266.0
2015-06-12 10:15:00,49.5,49.51,49.39,49.46,24973.0,45.9203,45.9296,45.8183,45.8832,24973.0
2015-06-12 10:20:00,49.44,49.48,49.4,49.41,14752.0,45.8647,45.9018,45.8276,45.8368,14752.0
2015-06-12 10:25:00,49.41,49.42,49.32,49.32,12584.0,45.8368,45.8461,45.7533,45.7533,12584.0
2015-06-12 10:30:00,49.32,49.37,49.21,49.24,22257.0,45.7533,45.7997,45.6513,45.6791,22257.0
2015-06-12 10:35:00,49.25,49.31,49.23,49.3,13065.0,45.6884,45.7441,45.6699,45.7348,13065.0
2015-06-12 10:40:00,49.31,49.32,49.23,49.23,11181.0,45.7441,45.7533,45.6699,45.6699,11181.0
2015-06-12 10:45:00,49.24,49.28,49.2,49.21,9230.0,45.6791,45.7162,45.642,45.6513,9230.0
2015-06-12 10:50:00,49.21,49.25,49.2,49.23,12969.0,45.6513,45.6884,45.642,45.6699,12969.0
2015-06-12 10:55:00,49.23,49.23,49.13,49.14,34276.0,45.6699,45.6699,45.5771,45.5864,34276.0
2015-06-12 11:00:00,49.13,49.14,49.09,49.11,18739.0,45.5771,45.5864,45.54,45.5585,18739.0
2015-06-12 11:05:00,49.12,49.13,49.06,49.08,23170.0,45.5678,45.5771,45.5121,45.5307,23170.0
2015-06-12 11:10:00,49.09,49.15,49.09,49.13,22709.0,45.54,45.5956,45.54,45.5771,22709.0
2015-06-12 11:15:00,49.14,49.16,49.09,49.11,17794.0,45.5864,45.6049,45.54,45.5585,17794.0
2015-06-12 11:20:00,49.12,49.16,49.1,49.13,12589.0,45.5678,45.6049,45.5493,45.5771,12589.0
2015-06-12 11:25:00,49.15,49.23,49.14,49.17,11212.0,45.5956,45.6699,45.5864,45.6142,11212.0
2015-06-12 11:30:00,49.18,49.18,49.15,49.18,8600.0,45.6235,45.6235,45.5956,45.6235,8600.0
2015-06-12 11:35:00,49.17,49.24,49.16,49.22,15790.0,45.6142,45.6791,45.6049,45.6606,15790.0
2015-06-12 11:40:00,49.22,49.25,49.18,49.2,14070.0,45.6606,45.6884,45.6235,45.642,14070.0
2015-06-12 11:45:00,49.2,49.22,49.16,49.2,17814.0,45.642,45.6606,45.6049,45.642,17814.0
2015-06-12 11:50:00,49.2,49.26,49.2,49.26,7674.0,45.642,45.6977,45.642,45.6977,7674.0
2015-06-12 11:55:00,49.26,49.27,49.22,49.24,13299.0,45.6977,45.707,45.6606,45.6791,13299.0
2015-06-12 12:00:00,49.24,49.25,49.22,49.23,13849.0,45.6791,45.6884,45.6606,45.6699,13849.0
2015-06-12 12:05:00,49.23,49.25,49.19,49.19,11743.0,45.6699,45.6884,45.6327,45.6327,11743.0
2015-06-12 12:10:00,49.19,49.2,49.15,49.18,11396.0,45.6327,45.642,45.5956,45.6235,11396.0
2015-06-12 12:15:00,49.17,49.21,49.16,49.19,16488.0,45.6142,45.6513,45.6049,45.6327,16488.0
2015-06-12 12:20:00,49.18,49.21,49.18,49.2,10985.0,45.6235,45.6513,45.6235,45.642,10985.0
2015-06-12 12:25:00,49.21,49.22,49.18,49.19,14332.0,45.6513,45.6606,45.6235,45.6327,14332.0
2015-06-12 12:30:00,49.19,49.21,49.16,49.21,11561.0,45.6327,45.6513,45.6049,45.6513,11561.0
2015-06-12 12:35:00,49.22,49.22,49.2,49.21,10488.0,45.6606,45.6606,45.642,45.6513,10488.0
2015-06-12 12:40:00,49.21,49.23,49.18,49.21,15539.0,45.6513,45.6699,45.6235,45.6513,15539.0
2015-06-12 12:45:00,49.21,49.22,49.2,49.22,6201.0,45.6513,45.6606,45.642,45.6606,6201.0
2015-06-12 12:50:00,49.22,49.24,49.2,49.21,11478.0,45.6606,45.6791,45.642,45.6513,11478.0
2015-06-12 12:55:00,49.22,49.23,49.17,49.19,7993.0,45.6606,45.6699,45.6142,45.6327,7993.0
2015-06-12 13:00:00,49.19,49.2,49.12,49.12,17560.0,45.6327,45.642,45.5678,45.5678,17560.0
2015-06-12 13:05:00,49.11,49.12,49.05,49.05,25622.0,45.5585,45.5678,45.5029,45.5029,25622.0
2015-06-12 13:10:00,49.06,49.07,49.05,49.06,12366.0,45.5121,45.5214,45.5029,45.5121,12366.0
2015-06-12 13:15:00,49.07,49.12,49.06,49.08,15053.0,45.5214,45.5678,45.5121,45.5307,15053.0
2015-06-12 13:20:00,49.08,49.09,49.06,49.08,10276.0,45.5307,45.54,45.5121,45.5307,10276.0
2015-06-12 13:25:00,49.08,49.17,49.07,49.16,34929.0,45.5307,45.6142,45.5214,45.6049,34929.0
2015-06-12 13:30:00,49.17,49.23,49.16,49.22,43412.0,45.6142,45.6699,45.6049,45.6606,43412.0
2015-06-12 13:35:00,49.22,49.22,49.17,49.17,28078.0,45.6606,45.6606,45.6142,45.6142,28078.0
2015-06-12 13:40:00,49.18,49.2,49.17,49.17,11648.0,45.6235,45.642,45.6142,45.6142,11648.0
2015-06-12 13:45:00,49.18,49.2,49.09,49.14,59514.0,45.6235,45.642,45.54,45.5864,59514.0
2015-06-12 13:50:00,49.13,49.17,49.13,49.17,5400.0,45.5771,45.6142,45.5771,45.6142,5400.0
2015-06-12 13:55:00,49.16,49.19,49.16,49.19,5052.0,45.6049,45.6327,45.6049,45.6327,5052.0
2015-06-12 14:00:00,49.19,49.19,49.18,49.19,13164.0,45.6327,45.6327,45.6235,45.6327,13164.0
2015-06-12 14:05:00,49.19,49.19,49.15,49.16,11397.0,45.6327,45.6327,45.5956,45.6049,11397.0
2015-06-12 14:10:00,49.16,49.17,49.15,49.16,5066.0,45.6049,45.6142,45.5956,45.6049,5066.0
2015-06-12 14:15:00,49.17,49.17,49.12,49.13,13009.0,45.6142,45.6142,45.5678,45.5771,13009.0
2015-06-12 14:20:00,49.13,49.13,49.11,49.12,8858.0,45.5771,45.5771,45.5585,45.5678,8858.0
2015-06-12 14:25:00,49.12,49.14,49.11,49.12,11354.0,45.5678,45.5864,45.5585,45.5678,11354.0
2015-06-12 14:30:00,49.11,49.11,49.05,49.06,19969.0,45.5585,45.5585,45.5029,45.5121,19969.0
2015-06-12 14:35:00,49.06,49.06,49.01,49.04,17431.0,45.5121,45.5121,45.4658,45.4936,17431.0
2015-06-12 14:40:00,49.03,49.09,49.03,49.09,15046.0,45.4843,45.54,45.4843,45.54,15046.0
2015-06-12 14:45:00,49.09,49.13,49.08,49.12,15717.0,45.54,45.5771,45.5307,45.5678,15717.0
2015-06-12 14:50:00,49.12,49.14,49.08,49.09,24574.0,45.5678,45.5864,45.5307,45.54,24574.0
2015-06-12 14:55:00,49.08,49.1,49.07,49.09,30384.0,45.5307,45.5493,45.5214,45.54,30384.0
2015-06-12 15:00:00,49.09,49.1,49.06,49.08,25598.0,45.54,45.5493,45.5121,45.5307,25598.0
2015-06-12 15:05:00,49.08,49.08,49.04,49.06,27204.0,45.5307,45.5307,45.4936,45.5121,27204.0
2015-06-12 15:10:00,49.05,49.07,49.03,49.03,27633.0,45.5029,45.5214,45.4843,45.4843,27633.0
2015-06-12 15:15:00,49.03,49.04,49.02,49.04,22722.0,45.4843,45.4936,45.475,45.4936,22722.0
2015-06-12 15:20:00,49.04,49.06,49.03,49.05,28865.0,45.4936,45.5121,45.4843,45.5029,28865.0
2015-06-12 15:25:00,49.05,49.09,49.04,49.09,15397.0,45.5029,45.54,45.4936,45.54,15397.0
2015-06-12 15:30:00,49.09,49.1,49.07,49.1,47202.0,45.54,45.5493,45.5214,45.5493,47202.0
2015-06-12 15:35:00,49.09,49.11,49.05,49.07,46422.0,45.54,45.5585,45.5029,45.5214,46422.0
2015-06-12 15:40:00,49.07,49.11,49.06,49.11,57819.0,45.5214,45.5585,45.5121,45.5585,57819.0
2015-06-12 15:45:00,49.1,49.11,49.09,49.09,55078.0,45.5493,45.5585,45.54,45.54,55078.0
2015-06-12 15:50:00,49.1,49.11,49.09,49.11,60180.0,45.5493,45.5585,45.54,45.5585,60180.0
2015-06-12 15:55:00,49.1,49.14,49.07,49.1,164210.0,45.5493,45.5864,45.5214,45.5493,164210.0
2015-06-15 09:30:00,48.84,48.98,48.76,48.94,44705.0,45.3081,45.4379,45.2338,45.4008,44705.0
2015-06-15 09:35:00,48.94,49.02,48.86,48.97,25924.0,45.4008,45.475,45.3266,45.4287,25924.0
2015-06-15 09:40:00,48.96,49.03,48.95,48.95,11697.0,45.4194,45.4843,45.4101,45.4101,11697.0
2015-06-15 09:45:00,48.93,48.94,48.77,48.82,12264.0,45.3915,45.4008,45.2431,45.2895,12264.0
2015-06-15 09:50:00,48.81,48.89,48.71,48.85,12698.0,45.2802,45.3544,45.1875,45.3173,12698.0
2015-06-15 09:55:00,48.84,48.91,48.83,48.87,10959.0,45.3081,45.373,45.2988,45.3359,10959.0
2015-06-15 10:00:00,48.84,48.93,48.8,48.86,9100.0,45.3081,45.3915,45.2709,45.3266,9100.0
2015-06-15 10:05:00,48.86,48.94,48.81,48.94,10112.0,45.3266,45.4008,45.2802,45.4008,10112.0
2015-06-15 10:10:00,48.94,49.01,48.92,49.01,14059.0,45.4008,45.4658,45.3823,45.4658,14059.0
2015-06-15 10:15:00,49.01,49.01,48.92,48.92,14735.0,45.4658,45.4658,45.3823,45.3823,14735.0
2015-06-15 10:20:00,48.92,49.0,48.9,48.91,9190.0,45.3823,45.4565,45.3637,45.373,9190.0
2015-06-15 10:25:00,48.91,48.99,48.9,48.94,7754.0,45.373,45.4472,45.3637,45.4008,7754.0
2015-06-15 10:30:00,48.94,49.0,48.9,48.97,50726.0,45.4008,45.4565,45.3637,45.4287,50726.0
2015-06-15 10:35:00,48.96,49.02,48.94,48.96,31403.0,45.4194,45.475,45.4008,45.4194,31403.0
2015-06-15 10:40:00,48.98,48.99,48.93,48.95,9574.0,45.4379,45.4472,45.3915,45.4101,9574.0
2015-06-15 10:45:00,48.94,49.01,48.91,49.0,21843.0,45.4008,45.4658,45.373,45.4565,21843.0
2015-06-15 10:50:00,49.0,49.01,48.97,48.97,15293.0,45.4565,45.4658,45.4287,45.4287,15293.0
2015-06-15 10:55:00,48.98,49.01,48.97,49.01,10661.0,45.4379,45.4658,45.4287,45.4658,10661.0
2015-06-15 11:00:00,49.02,49.08,49.0,49.03,35100.0,45.475,45.5307,45.4565,45.4843,35100.0
2015-06-15 11:05:00,49.02,49.03,48.99,49.0,59876.0,45.475,45.4843,45.4472,45.4565,59876.0
2015-06-15 11:10:00,49.0,49.06,48.99,48.99,68888.0,45.4565,45.5121,45.4472,45.4472,68888.0
2015-06-15 11:15:00,49.0,49.01,48.99,49.0,15239.0,45.4565,45.4658,45.4472,45.4565,15239.0
2015-06-15 11:20:00,49.0,49.02,48.93,48.93,15636.0,45.4565,45.475,45.3915,45.3915,15636.0
2015-06-15 11:25:00,48.94,49.02,48.93,48.98,91680.0,45.4008,45.475,45.3915,45.4379,91680.0
2015-06-15 11:30:00,48.97,49.02,48.94,48.94,445089.0,45.4287,45.475,45.4008,45.4008,445089.0
2015-06-15 11:35:00,48.96,49.1,48.96,49.1,81333.0,45.4194,45.5493,45.4194,45.5493,81333.0
2015-06-15 11:40:00,49.11,49.2,49.09,49.2,31890.0,45.5585,45.642,45.54,45.642,31890.0
2015-06-15 11:45:00,49.2,49.21,49.09,49.19,31512.0,45.642,45.6513,45.54,45.6327,31512.0
2015-06-15 11:50:00,49.2,49.24,49.17,49.18,15173.0,45.642,45.6791,45.6142,45.6235,15173.0
2015-06-15 11:55:00,49.17,49.18,49.12,49.18,19354.0,45.6142,45.6235,45.5678,45.6235,19354.0
2015-06-15 12:00:00,49.19,49.25,49.16,49.18,15969.0,45.6327,45.6884,45.6049,45.6235,15969.0
2015-06-15 12:05:00,49.18,49.23,49.17,49.23,15888.0,45.6235,45.6699,45.6142,45.6699,15888.0
2015-06-15 12:10:00,49.21,49.23,49.15,49.23,11626.0,45.6513,45.6699,45.5956,45.6699,11626.0
2015-06-15 12:15:00,49.23,49.26,49.22,49.23,6474.0,45.6699,45.6977,45.6606,45.6699,6474.0
2015-06-15 12:20:00,49.25,49.26,49.2,49.21,8501.0,45.6884,45.6977,45.642,45.6513,8501.0
2015-06-15 12:25:00,49.22,49.22,49.18,49.2,10819.0,45.6606,45.6606,45.6235,45.642,10819.0
2015-06-15 12:30:00,49.2,49.24,49.2,49.22,11034.0,45.642,45.6791,45.642,45.6606,11034.0
2015-06-15 12:35:00,49.22,49.24,49.2,49.23,5287.0,45.6606,45.6791,45.642,45.6699,5287.0
2015-06-15 12:40:00,49.23,49.24,49.18,49.19,14050.0,45.6699,45.6791,45.6235,45.6327,14050.0
2015-06-15 12:45:00,49.19,49.27,49.18,49.27,16945.0,45.6327,45.707,45.6235,45.707,16945.0
2015-06-15 12:50:00,49.28,49.35,49.26,49.33,21656.0,45.7162,45.7812,45.6977,45.7626,21656.0
2015-06-15 12:55:00,49.32,49.35,49.25,49.32,11538.0,45.7533,45.7812,45.6884,45.7533,11538.0
2015-06-15 13:00:00,49.32,49.32,49.25,49.25,28099.0,45.7533,45.7533,45.6884,45.6884,28099.0
2015-06-15 13:05:00,49.25,49.25,49.2,49.24,26726.0,45.6884,45.6884,45.642,45.6791,26726.0
2015-06-15 13:10:00,49.24,49.27,49.22,49.27,67141.0,45.6791,45.707,45.6606,45.707,67141.0
2015-06-15 13:15:00,49.27,49.3,49.22,49.25,142207.0,45.707,45.7348,45.6606,45.6884,142207.0
2015-06-15 13:20:00,49.25,49.3,49.24,49.26,48774.0,45.6884,45.7348,45.6791,45.6977,48774.0
2015-06-15 13:25:00,49.25,49.31,49.23,49.3,17009.0,45.6884,45.7441,45.6699,45.7348,17009.0
2015-06-15 13:30:00,49.29,49.29,49.25,49.28,8611.0,45.7255,45.7255,45.6884,45.7162,8611.0
2015-06-15 13:35:00,49.28,49.3,49.26,49.28,17708.0,45.7162,45.7348,45.6977,45.7162,17708.0
2015-06-15 13:40:00,49.29,49.29,49.21,49.22,9318.0,45.7255,45.7255,45.6513,45.6606,9318.0
2015-06-15 13:45:00,49.22,49.22,49.21,49.22,11147.0,45.6606,45.6606,45.6513,45.6606,11147.0
2015-06-15 13:50:00,49.22,49.35,49.14,49.18,35002.0,45.6606,45.7812,45.5864,45.6235,35002.0
2015-06-15 13:55:00,49.19,49.2,49.17,49.19,14400.0,45.6327,45.642,45.6142,45.6327,14400.0
2015-06-15 14:00:00,49.19,49.23,49.18,49.2,14464.0,45.6327,45.6699,45.6235,45.642,14464.0
2015-06-15 14:05:00,49.21,49.27,49.2,49.24,50224.0,45.6513,45.707,45.642,45.6791,50224.0
2015-06-15 14:10:00,49.24,49.28,49.23,49.24,12121.0,45.6791,45.7162,45.6699,45.6791,12121.0
2015-06-15 14:15:00,49.25,49.29,49.24,49.25,14469.0,45.6884,45.7255,45.6791,45.6884,14469.0
2015-06-15 14:20:00,49.25,49.28,49.23,49.28,9456.0,45.6884,45.7162,45.6699,45.7162,9456.0
2015-06-15 14:25:00,49.28,49.34,49.28,49.34,27211.0,45.7162,45.7719,45.7162,45.7719,27211.0
2015-06-15 14:30:00,49.35,49.35,49.29,49.29,22302.0,45.7812,45.7812,45.7255,45.7255,22302.0
2015-06-15 14:35:00,49.29,49.33,49.26,49.32,20343.0,45.7255,45.7626,45.6977,45.7533,20343.0
2015-06-15 14:40:00,49.31,49.33,49.27,49.3,11252.0,45.7441,45.7626,45.707,45.7348,11252.0
2015-06-15 14:45:00,49.3,49.33,49.29,49.3,26459.0,45.7348,45.7626,45.7255,45.7348,26459.0
2015-06-15 14:50:00,49.29,49.31,49.25,49.28,50779.0,45.7255,45.7441,45.6884,45.7162,50779.0
2015-06-15 14:55:00,49.27,49.28,49.2,49.21,16764.0,45.707,45.7162,45.642,45.6513,16764.0
2015-06-15 15:00:00,49.22,49.24,49.18,49.2,77260.0,45.6606,45.6791,45.6235,45.642,77260.0
2015-06-15 15:05:00,49.19,49.21,49.16,49.2,22251.0,45.6327,45.6513,45.6049,45.642,22251.0
2015-06-15 15:10:00,49.19,49.23,49.18,49.22,17978.0,45.6327,45.6699,45.6235,45.6606,17978.0
2015-06-15 15:15:00,49.22,49.22,49.16,49.16,28185.0,45.6606,45.6606,45.6049,45.6049,28185.0
2015-06-15 15:20:00,49.15,49.22,49.14,49.2,25891.0,45.5956,45.6606,45.5864,45.642,25891.0
2015-06-15 15:25:00,49.2,49.2,49.17,49.2,26367.0,45.642,45.642,45.6142,45.642,26367.0
2015-06-15 15:30:00,49.2,49.23,49.19,49.2,35826.0,45.642,45.6699,45.6327,45.642,35826.0
2015-06-15 15:35:00,49.2,49.27,49.19,49.26,40228.0,45.642,45.707,45.6327,45.6977,40228.0
2015-06-15 15:40:00,49.25,49.32,49.25,49.3,42078.0,45.6884,45.7533,45.6884,45.7348,42078.0
2015-06-15 15:45:00,49.3,49.31,49.24,49.25,99280.0,45.7348,45.7441,45.6791,45.6884,99280.0
2015-06-15 15:50:00,49.25,49.29,49.24,49.28,53241.0,45.6884,45.7255,45.6791,45.7162,53241.0
2015-06-15 15:55:00,49.27,49.3,49.24,49.27,163216.0,45.707,45.7348,45.6791,45.707,163216.0
2015-06-16 09:30:00,49.3,49.42,49.08,49.27,88958.0,45.7348,45.8461,45.5307,45.707,88958.0
2015-06-16 09:35:00,49.25,49.42,49.25,49.33,54747.0,45.6884,45.8461,45.6884,45.7626,54747.0
2015-06-16 09:40:00,49.33,49.39,49.32,49.33,11405.0,45.7626,45.8183,45.7533,45.7626,11405.0
2015-06-16 09:45:00,49.32,49.33,49.11,49.13,14978.0,45.7533,45.7626,45.5585,45.5771,14978.0
2015-06-16 09:50:00,49.13,49.14,49.04,49.09,14608.0,45.5771,45.5864,45.4936,45.54,14608.0
2015-06-16 09:55:00,49.09,49.21,49.09,49.15,15603.0,45.54,45.6513,45.54,45.5956,15603.0
2015-06-16 10:00:00,49.15,49.18,49.12,49.12,12732.0,45.5956,45.6235,45.5678,45.5678,12732.0
2015-06-16 10:05:00,49.13,49.14,49.05,49.05,13692.0,45.5771,45.5864,45.5029,45.5029,13692.0
2015-06-16 10:10:00,49.04,49.06,48.9,48.92,28545.0,45.4936,45.5121,45.3637,45.3823,28545.0
2015-06-16 10:15:00,48.92,49.03,48.91,49.03,10750.0,45.3823,45.4843,45.373,45.4843,10750.0
2015-06-16 10:20:00,49.03,49.03,48.99,49.02,5456.0,45.4843,45.4843,45.4472,45.475,5456.0
2015-06-16 10:25:00,49.03,49.08,48.96,48.97,9055.0,45.4843,45.5307,45.4194,45.4287,9055.0
2015-06-16 10:30:00,48.98,49.04,48.95,48.97,13126.0,45.4379,45.4936,45.4101,45.4287,13126.0
2015-06-16 10:35:00,48.96,49.01,48.95,48.98,7881.0,45.4194,45.4658,45.4101,45.4379,7881.0
2015-06-16 10:40:00,49.0,49.11,49.0,49.05,10854.0,45.4565,45.5585,45.4565,45.5029,10854.0
2015-06-16 10:45:00,49.04,49.07,49.04,49.04,7557.0,45.4936,45.5214,45.4936,45.4936,7557.0
2015-06-16 10:50:00,49.04,49.1,49.04,49.09,25977.0,45.4936,45.5493,45.4936,45.54,25977.0
2015-06-16 10:55:00,49.09,49.12,49.03,49.1,33623.0,45.54,45.5678,45.4843,45.5493,33623.0
2015-06-16 11:00:00,49.12,49.12,49.05,49.08,16381.0,45.5678,45.5678,45.5029,45.5307,16381.0
2015-06-16 11:05:00,49.08,49.15,49.07,49.13,7589.0,45.5307,45.5956,45.5214,45.5771,7589.0
2015-06-16 11:10:00,49.14,49.18,49.13,49.17,6832.0,45.5864,45.6235,45.5771,45.6142,6832.0
2015-06-16 11:15:00,49.18,49.21,49.13,49.15,8551.0,45.6235,45.6513,45.5771,45.5956,8551.0
2015-06-16 11:20:00,49.15,49.2,49.14,49.18,6899.0,45.5956,45.642,45.5864,45.6235,6899.0
2015-06-16 11:25:00,49.18,49.22,49.17,49.21,8589.0,45.6235,45.6606,45.6142,45.6513,8589.0
2015-06-16 11:30:00,49.22,49.24,49.17,49.18,8562.0,45.6606,45.6791,45.6142,45.6235,8562.0
2015-06-16 11:35:00,49.18,49.19,49.17,49.18,3008.0,45.6235,45.6327,45.6142,45.6235,3008.0
2015-06-16 11:40:00,49.18,49.23,49.17,49.22,13373.0,45.6235,45.6699,45.6142,45.6606,13373.0
2015-06-16 11:45:00,49.22,49.22,49.2,49.22,8293.0,45.6606,45.6606,45.642,45.6606,8293.0
2015-06-16 11:50:00,49.22,49.22,49.18,49.19,10294.0,45.6606,45.6606,45.6235,45.6327,10294.0
2015-06-16 11:55:00,49.17,49.25,49.17,49.23,8282.0,45.6142,45.6884,45.6142,45.6699,8282.0
2015-06-16 12:00:00,49.24,49.28,49.23,49.28,11765.0,45.6791,45.7162,45.6699,45.7162,11765.0
2015-06-16 12:05:00,49.28,49.31,49.26,49.28,16818.0,45.7162,45.7441,45.6977,45.7162,16818.0
2015-06-16 12:10:00,49.28,49.31,49.26,49.3,7795.0,45.7162,45.7441,45.6977,45.7348,7795.0
2015-06-16 12:15:00,49.3,49.31,49.29,49.29,7000.0,45.7348,45.7441,45.7255,45.7255,7000.0
2015-06-16 12:20:00,49.3,49.32,49.29,49.32,9505.0,45.7348,45.7533,45.7255,45.7533,9505.0
2015-06-16 12:25:00,49.32,49.35,49.32,49.34,8227.0,45.7533,45.7812,45.7533,45.7719,8227.0
2015-06-16 12:30:00,49.34,49.38,49.34,49.38,10798.0,45.7719,45.809,45.7719,45.809,10798.0
2015-06-16 12:35:00,49.39,49.4,49.38,49.38,9776.0,45.8183,45.8276,45.809,45.809,9776.0
2015-06-16 12:40:00,49.37,49.37,49.35,49.37,4736.0,45.7997,45.7997,45.7812,45.7997,4736.0
2015-06-16 12:45:00,49.38,49.41,49.38,49.39,9301.0,45.809,45.8368,45.809,45.8183,9301.0
2015-06-16 12:50:00,49.39,49.41,49.38,49.39,8966.0,45.8183,45.8368,45.809,45.8183,8966.0
2015-06-16 12:55:00,49.4,49.41,49.39,49.39,8048.0,45.8276,45.8368,45.8183,45.8183,8048.0
2015-06-16 13:00:00,49.4,49.43,49.39,49.43,6988.0,45.8276,45.8554,45.8183,45.8554,6988.0
2015-06-16 13:05:00,49.43,49.43,49.41,49.42,9238.0,45.8554,45.8554,45.8368,45.8461,9238.0
2015-06-16 13:10:00,49.42,49.46,49.41,49.45,13360.0,45.8461,45.8832,45.8368,45.8739,13360.0
2015-06-16 13:15:00,49.45,49.45,49.43,49.44,5160.0,45.8739,45.8739,45.8554,45.8647,5160.0
2015-06-16 13:20:00,49.44,49.46,49.43,49.46,4443.0,45.8647,45.8832,45.8554,45.8832,4443.0
2015-06-16 13:25:00,49.46,49.47,49.44,49.47,11463.0,45.8832,45.8925,45.8647,45.8925,11463.0
2015-06-16 13:30:00,49.47,49.47,49.45,49.45,6720.0,45.8925,45.8925,45.8739,45.8739,6720.0
2015-06-16 13:35:00,49.45,49.46,49.44,49.46,8990.0,45.8739,45.8832,45.8647,45.8832,8990.0
2015-06-16 13:40:00,49.46,49.46,49.43,49.44,8710.0,45.8832,45.8832,45.8554,45.8647,8710.0
2015-06-16 13:45:00,49.44,49.46,49.43,49.45,19330.0,45.8647,45.8832,45.8554,45.8739,19330.0
2015-06-16 13:50:00,49.45,49.47,49.45,49.47,10878.0,45.8739,45.8925,45.8739,45.8925,10878.0
2015-06-16 13:55:00,49.46,49.46,49.42,49.44,11025.0,45.8832,45.8832,45.8461,45.8647,11025.0
2015-06-16 14:00:00,49.44,49.5,49.43,49.49,14259.0,45.8647,45.9203,45.8554,45.911,14259.0
2015-06-16 14:05:00,49.49,49.51,49.48,49.51,8981.0,45.911,45.9296,45.9018,45.9296,8981.0
2015-06-16 14:10:00,49.51,49.54,49.51,49.54,17755.0,45.9296,45.9574,45.9296,45.9574,17755.0
2015-06-16 14:15:00,49.54,49.55,49.51,49.52,13910.0,45.9574,45.9667,45.9296,45.9389,13910.0
2015-06-16 14:20:00,49.52,49.56,49.52,49.54,15956.0,45.9389,45.976,45.9389,45.9574,15956.0
2015-06-16 14:25:00,49.54,49.56,49.53,49.53,18467.0,45.9574,45.976,45.9482,45.9482,18467.0
2015-06-16 14:30:00,49.53,49.55,49.52,49.53,25138.0,45.9482,45.9667,45.9389,45.9482,25138.0
2015-06-16 14:35:00,49.53,49.55,49.53,49.53,12300.0,45.9482,45.9667,45.9482,45.9482,12300.0
2015-06-16 14:40:00,49.53,49.55,49.52,49.53,13901.0,45.9482,45.9667,45.9389,45.9482,13901.0
2015-06-16 14:45:00,49.54,49.58,49.54,49.57,38938.0,45.9574,45.9945,45.9574,45.9853,38938.0
2015-06-16 14:50:00,49.56,49.58,49.56,49.57,5605.0,45.976,45.9945,45.976,45.9853,5605.0
2015-06-16 14:55:00,49.57,49.58,49.56,49.57,13370.0,45.9853,45.9945,45.976,45.9853,13370.0
2015-06-16 15:00:00,49.58,49.58,49.56,49.58,12992.0,45.9945,45.9945,45.976,45.9945,12992.0
2015-06-16 15:05:00,49.59,49.59,49.55,49.55,12850.0,46.0038,46.0038,45.9667,45.9667,12850.0
2015-06-16 15:10:00,49.54,49.57,49.53,49.53,12216.0,45.9574,45.9853,45.9482,45.9482,12216.0
2015-06-16 15:15:00,49.52,49.53,49.48,49.48,15247.0,45.9389,45.9482,45.9018,45.9018,15247.0
2015-06-16 15:20:00,49.48,49.52,49.47,49.51,13106.0,45.9018,45.9389,45.8925,45.9296,13106.0
2015-06-16 15:25:00,49.51,49.52,49.5,49.52,16423.0,45.9296,45.9389,45.9203,45.9389,16423.0
2015-06-16 15:30:00,49.51,49.54,49.51,49.53,16391.0,45.9296,45.9574,45.9296,45.9482,16391.0
2015-06-16 15:35:00,49.54,49.61,49.54,49.6,35837.0,45.9574,46.0224,45.9574,46.0131,35837.0
2015-06-16 15:40:00,49.6,49.69,49.59,49.59,150358.0,46.0131,46.0966,46.0038,46.0038,150358.0
2015-06-16 15:45:00,49.6,49.72,49.59,49.65,96317.0,46.0131,46.1244,46.0038,46.0595,96317.0
2015-06-16 15:50:00,49.66,49.69,49.64,49.68,73719.0,46.0688,46.0966,46.0502,46.0873,73719.0
2015-06-16 15:55:00,49.69,49.73,49.67,49.71,176906.0,46.0966,46.1337,46.078,46.1151,176906.0
2015-06-17 09:30:00,49.75,49.91,49.71,49.88,25633.0,46.1522,46.3007,46.1151,46.2728,25633.0
2015-06-17 09:35:00,49.89,49.91,49.8,49.89,22282.0,46.2821,46.3007,46.1986,46.2821,22282.0
2015-06-17 09:40:00,49.86,49.89,49.8,49.89,13073.0,46.2543,46.2821,46.1986,46.2821,13073.0
2015-06-17 09:45:00,49.91,49.99,49.83,49.88,27258.0,46.3007,46.3749,46.2265,46.2728,27258.0
2015-06-17 09:50:00,49.89,49.99,49.87,49.98,22025.0,46.2821,46.3749,46.2636,46.3656,22025.0
2015-06-17 09:55:00,49.97,50.01,49.92,49.93,55884.0,46.3563,46.3934,46.31,46.3192,55884.0
2015-06-17 10:00:00,49.94,50.0,49.9,49.97,32607.0,46.3285,46.3842,46.2914,46.3563,32607.0
2015-06-17 10:05:00,49.94,50.11,49.92,50.07,34157.0,46.3285,46.4862,46.31,46.4491,34157.0
2015-06-17 10:10:00,50.07,50.15,50.05,50.08,40398.0,46.4491,46.5233,46.4306,46.4584,40398.0
2015-06-17 10:15:00,50.08,50.1,50.03,50.04,21994.0,46.4584,46.4769,46.412,46.4213,21994.0
2015-06-17 10:20:00,50.04,50.08,49.93,49.96,51466.0,46.4213,46.4584,46.3192,46.3471,51466.0
2015-06-17 10:25:00,49.96,49.99,49.95,49.97,67455.0,46.3471,46.3749,46.3378,46.3563,67455.0
2015-06-17 10:30:00,49.97,50.01,49.94,50.0,75191.0,46.3563,46.3934,46.3285,46.3842,75191.0
2015-06-17 10:35:00,49.99,50.0,49.96,49.98,12126.0,46.3749,46.3842,46.3471,46.3656,12126.0
2015-06-17 10:40:00,49.98,49.98,49.95,49.97,24477.0,46.3656,46.3656,46.3378,46.3563,24477.0
2015-06-17 10:45:00,49.97,50.06,49.96,50.06,23561.0,46.3563,46.4398,46.3471,46.4398,23561.0
2015-06-17 10:50:00,50.06,50.06,50.0,50.05,14478.0,46.4398,46.4398,46.3842,46.4306,14478.0
2015-06-17 10:55:00,50.04,50.1,50.03,50.09,10505.0,46.4213,46.4769,46.412,46.4677,10505.0
2015-06-17 11:00:00,50.11,50.12,50.09,50.11,12252.0,46.4862,46.4955,46.4677,46.4862,12252.0
2015-06-17 11:05:00,50.11,50.15,50.09,50.1,13980.0,46.4862,46.5233,46.4677,46.4769,13980.0
2015-06-17 11:10:00,50.1,50.13,50.08,50.09,6042.0,46.4769,46.5048,46.4584,46.4677,6042.0
2015-06-17 11:15:00,50.08,50.08,50.04,50.05,18261.0,46.4584,46.4584,46.4213,46.4306,18261.0
2015-06-17 11:20:00,50.05,50.05,49.99,50.0,17713.0,46.4306,46.4306,46.3749,46.3842,17713.0
2015-06-17 11:25:00,50.0,50.04,49.98,50.0,84035.0,46.3842,46.4213,46.3656,46.3842,84035.0
2015-06-17 11:30:00,49.99,50.04,49.97,50.04,20200.0,46.3749,46.4213,46.3563,46.4213,20200.0
2015-06-17 11:35:00,50.04,50.1,50.03,50.08,13061.0,46.4213,46.4769,46.412,46.4584,13061.0
2015-06-17 11:40:00,50.08,50.09,50.05,50.07,8322.0,46.4584,46.4677,46.4306,46.4491,8322.0
2015-06-17 11:45:00,50.06,50.07,50.04,50.07,5000.0,46.4398,46.4491,46.4213,46.4491,5000.0
2015-06-17 11:50:00,50.08,50.14,50.07,50.13,20336.0,46.4584,46.514,46.4491,46.5048,20336.0
2015-06-17 11:55:00,50.12,50.12,50.02,50.02,6445.0,46.4955,46.4955,46.4027,46.4027,6445.0
2015-06-17 12:00:00,50.04,50.05,49.99,50.01,9398.0,46.4213,46.4306,46.3749,46.3934,9398.0
2015-06-17 12:05:00,50.0,50.02,49.93,50.01,29912.0,46.3842,46.4027,46.3192,46.3934,29912.0
2015-06-17 12:10:00,50.01,50.04,49.97,49.99,90446.0,46.3934,46.4213,46.3563,46.3749,90446.0
2015-06-17 12:15:00,49.99,50.01,49.91,49.94,29119.0,46.3749,46.3934,46.3007,46.3285,29119.0
2015-06-17 12:20:00,49.93,50.03,49.92,50.01,15497.0,46.3192,46.412,46.31,46.3934,15497.0
2015-06-17 12:25:00,50.0,50.02,49.99,50.01,8558.0,46.3842,46.4027,46.3749,46.3934,8558.0
2015-06-17 12:30:00,50.0,50.06,49.98,50.06,14975.0,46.3842,46.4398,46.3656,46.4398,14975.0
2015-06-17 12:35:00,50.05,50.08,50.05,50.05,18875.0,46.4306,46.4584,46.4306,46.4306,18875.0
2015-06-17 12:40:00,50.05,50.07,49.96,49.97,19243.0,46.4306,46.4491,46.3471,46.3563,19243.0
2015-06-17 12:45:00,49.97,50.02,49.94,49.96,24708.0,46.3563,46.4027,46.3285,46.3471,24708.0
2015-06-17 12:50:00,49.95,49.95,49.88,49.88,17344.0,46.3378,46.3378,46.2728,46.2728,17344.0
2015-06-17 12:55:00,49.87,49.94,49.85,49.86,113901.0,46.2636,46.3285,46.245,46.2543,113901.0
2015-06-17 13:00:00,49.85,49.89,49.84,49.89,18300.0,46.245,46.2821,46.2357,46.2821,18300.0
2015-06-17 13:05:00,49.89,49.95,49.88,49.92,9080.0,46.2821,46.3378,46.2728,46.31,9080.0
2015-06-17 13:10:00,49.92,49.95,49.9,49.93,13169.0,46.31,46.3378,46.2914,46.3192,13169.0
2015-06-17 13:15:00,49.93,49.99,49.93,49.98,10188.0,46.3192,46.3749,46.3192,46.3656,10188.0
2015-06-17 13:20:00,49.97,50.04,49.96,50.04,25806.0,46.3563,46.4213,46.3471,46.4213,25806.0
2015-06-17 13:25:00,50.03,50.03,50.01,50.01,8585.0,46.412,46.412,46.3934,46.3934,8585.0
2015-06-17 13:30:00,50.02,50.05,49.99,50.05,16445.0,46.4027,46.4306,46.3749,46.4306,16445.0
2015-06-17 13:35:00,50.04,50.17,50.01,50.17,31933.0,46.4213,46.5419,46.3934,46.5419,31933.0
2015-06-17 13:40:00,50.17,50.17,50.04,50.04,28563.0,46.5419,46.5419,46.4213,46.4213,28563.0
2015-06-17 13:45:00,50.04,50.11,50.03,50.07,24993.0,46.4213,46.4862,46.412,46.4491,24993.0
2015-06-17 13:50:00,50.07,50.17,50.06,50.17,25395.0,46.4491,46.5419,46.4398,46.5419,25395.0
2015-06-17 13:55:00,50.17,50.2,50.15,50.18,32375.0,46.5419,46.5697,46.5233,46.5512,32375.0
2015-06-17 14:00:00,50.18,50.36,50.08,50.29,52805.0,46.5512,46.7181,46.4584,46.6532,52805.0
2015-06-17 14:05:00,50.29,50.34,50.24,50.28,28198.0,46.6532,46.6996,46.6068,46.6439,28198.0
2015-06-17 14:10:00,50.3,50.34,50.25,50.32,31860.0,46.6625,46.6996,46.6161,46.681,31860.0
2015-06-17 14:15:00,50.33,50.37,50.3,50.32,34222.0,46.6903,46.7274,46.6625,46.681,34222.0
2015-06-17 14:20:00,50.3,50.31,50.12,50.14,29058.0,46.6625,46.6717,46.4955,46.514,29058.0
2015-06-17 14:25:00,50.13,50.15,50.08,50.09,42046.0,46.5048,46.5233,46.4584,46.4677,42046.0
2015-06-17 14:30:00,50.09,50.17,50.08,50.15,77144.0,46.4677,46.5419,46.4584,46.5233,77144.0
2015-06-17 14:35:00,50.16,50.22,50.13,50.21,22906.0,46.5326,46.5883,46.5048,46.579,22906.0
2015-06-17 14:40:00,50.21,50.31,50.18,50.25,55521.0,46.579,46.6717,46.5512,46.6161,55521.0
2015-06-17 14:45:00,50.25,50.35,50.25,50.27,15282.0,46.6161,46.7089,46.6161,46.6346,15282.0
2015-06-17 14:50:00,50.27,50.34,50.25,50.33,18508.0,46.6346,46.6996,46.6161,46.6903,18508.0
2015-06-17 14:55:00,50.34,50.35,50.29,50.29,31948.0,46.6996,46.7089,46.6532,46.6532,31948.0
2015-06-17 15:00:00,50.3,50.34,50.26,50.26,18060.0,46.6625,46.6996,46.6254,46.6254,18060.0
2015-06-17 15:05:00,50.26,50.27,50.13,50.13,24304.0,46.6254,46.6346,46.5048,46.5048,24304.0
2015-06-17 15:10:00,50.15,50.18,50.14,50.16,25426.0,46.5233,46.5512,46.514,46.5326,25426.0
2015-06-17 15:15:00,50.16,50.25,50.15,50.23,24245.0,46.5326,46.6161,46.5233,46.5975,24245.0
2015-06-17 15:20:00,50.23,50.25,50.2,50.24,20779.0,46.5975,46.6161,46.5697,46.6068,20779.0
2015-06-17 15:25:00,50.24,50.28,50.23,50.24,25928.0,46.6068,46.6439,46.5975,46.6068,25928.0
2015-06-17 15:30:00,50.23,50.26,50.21,50.23,23356.0,46.5975,46.6254,46.579,46.5975,23356.0
2015-06-17 15:35:00,50.22,50.27,50.21,50.27,30440.0,46.5883,46.6346,46.579,46.6346,30440.0
2015-06-17 15:40:00,50.27,50.27,50.22,50.25,34677.0,46.6346,46.6346,46.5883,46.6161,34677.0
2015-06-17 15:45:00,50.24,50.26,50.13,50.15,62802.0,46.6068,46.6254,46.5048,46.5233,62802.0
2015-06-17 15:50:00,50.15,50.21,50.14,50.16,40550.0,46.5233,46.579,46.514,46.5326,40550.0
2015-06-17 15:55:00,50.16,50.22,50.14,50.19,241625.0,46.5326,46.5883,46.514,46.5604,241625.0
2015-06-18 09:30:00,50.29,50.49,50.29,50.37,49292.0,46.6532,46.8387,46.6532,46.7274,49292.0
2015-06-18 09:35:00,50.39,50.42,50.26,50.33,22344.0,46.746,46.7738,46.6254,46.6903,22344.0
2015-06-18 09:40:00,50.34,50.4,50.31,50.37,28329.0,46.6996,46.7552,46.6717,46.7274,28329.0
2015-06-18 09:45:00,50.37,50.43,50.24,50.31,33270.0,46.7274,46.7831,46.6068,46.6717,33270.0
2015-06-18 09:50:00,50.31,50.32,50.16,50.26,49021.0,46.6717,46.681,46.5326,46.6254,49021.0
2015-06-18 09:55:00,50.25,50.28,50.2,50.21,38098.0,46.6161,46.6439,46.5697,46.579,38098.0
2015-06-18 10:00:00,50.23,50.4,50.21,50.4,48341.0,46.5975,46.7552,46.579,46.7552,48341.0
2015-06-18 10:05:00,50.4,50.43,50.35,50.35,21693.0,46.7552,46.7831,46.7089,46.7089,21693.0
2015-06-18 10:10:00,50.36,50.36,50.3,50.35,48209.0,46.7181,46.7181,46.6625,46.7089,48209.0
2015-06-18 10:15:00,50.34,50.37,50.33,50.33,30637.0,46.6996,46.7274,46.6903,46.6903,30637.0
2015-06-18 10:20:00,50.34,50.37,50.33,50.36,52790.0,46.6996,46.7274,46.6903,46.7181,52790.0
2015-06-18 10:25:00,50.37,50.4,50.34,50.38,28397.0,46.7274,46.7552,46.6996,46.7367,28397.0
2015-06-18 10:30:00,50.38,50.39,50.3,50.31,35737.0,46.7367,46.746,46.6625,46.6717,35737.0
2015-06-18 10:35:00,50.3,50.35,50.26,50.35,28538.0,46.6625,46.7089,46.6254,46.7089,28538.0
2015-06-18 10:40:00,50.33,50.42,50.32,50.4,22811.0,46.6903,46.7738,46.681,46.7552,22811.0
2015-06-18 10:45:00,50.4,50.44,50.4,50.41,18166.0,46.7552,46.7923,46.7552,46.7645,18166.0
2015-06-18 10:50:00,50.42,50.43,50.37,50.37,18261.0,46.7738,46.7831,46.7274,46.7274,18261.0
2015-06-18 10:55:00,50.37,50.41,50.35,50.38,27729.0,46.7274,46.7645,46.7089,46.7367,27729.0
2015-06-18 11:00:00,50.39,50.4,50.36,50.39,13499.0,46.746,46.7552,46.7181,46.746,13499.0
2015-06-18 11:05:00,50.39,50.42,50.38,50.42,24424.0,46.746,46.7738,46.7367,46.7738,24424.0
2015-06-18 11:10:00,50.41,50.47,50.41,50.46,10548.0,46.7645,46.8202,46.7645,46.8109,10548.0
2015-06-18 11:15:00,50.45,50.49,50.43,50.49,30522.0,46.8016,46.8387,46.7831,46.8387,30522.0
2015-06-18 11:20:00,50.48,50.49,50.46,50.48,12126.0,46.8295,46.8387,46.8109,46.8295,12126.0
2015-06-18 11:25:00,50.48,50.51,50.48,50.49,11671.0,46.8295,46.8573,46.8295,46.8387,11671.0
2015-06-18 11:30:00,50.5,50.54,50.49,50.53,11401.0,46.848,46.8851,46.8387,46.8758,11401.0
2015-06-18 11:35:00,50.53,50.53,50.49,50.51,17639.0,46.8758,46.8758,46.8387,46.8573,17639.0
2015-06-18 11:40:00,50.51,50.59,50.51,50.55,20573.0,46.8573,46.9315,46.8573,46.8944,20573.0
2015-06-18 11:45:00,50.55,50.56,50.52,50.53,9570.0,46.8944,46.9037,46.8666,46.8758,9570.0
2015-06-18 11:50:00,50.53,50.54,50.51,50.54,17250.0,46.8758,46.8851,46.8573,46.8851,17250.0
2015-06-18 11:55:00,50.54,50.55,50.51,50.51,19314.0,46.8851,46.8944,46.8573,46.8573,19314.0
2015-06-18 12:00:00,50.51,50.55,50.51,50.54,19475.0,46.8573,46.8944,46.8573,46.8851,19475.0
2015-06-18 12:05:00,50.53,50.53,50.45,50.47,20367.0,46.8758,46.8758,46.8016,46.8202,20367.0
2015-06-18 12:10:00,50.47,50.48,50.43,50.44,8888.0,46.8202,46.8295,46.7831,46.7923,8888.0
2015-06-18 12:15:00,50.44,50.44,50.41,50.44,14751.0,46.7923,46.7923,46.7645,46.7923,14751.0
2015-06-18 12:20:00,50.43,50.52,50.42,50.5,36340.0,46.7831,46.8666,46.7738,46.848,36340.0
2015-06-18 12:25:00,50.5,50.5,50.44,50.44,14843.0,46.848,46.848,46.7923,46.7923,14843.0
2015-06-18 12:30:00,50.45,50.6,50.45,50.58,22924.0,46.8016,46.9408,46.8016,46.9222,22924.0
2015-06-18 12:35:00,50.58,50.6,50.51,50.55,18014.0,46.9222,46.9408,46.8573,46.8944,18014.0
2015-06-18 12:40:00,50.55,50.55,50.47,50.47,6658.0,46.8944,46.8944,46.8202,46.8202,6658.0
2015-06-18 12:45:00,50.47,50.49,50.46,50.47,16681.0,46.8202,46.8387,46.8109,46.8202,16681.0
2015-06-18 12:50:00,50.47,50.49,50.46,50.47,13565.0,46.8202,46.8387,46.8109,46.8202,13565.0
2015-06-18 12:55:00,50.47,50.49,50.46,50.46,9295.0,46.8202,46.8387,46.8109,46.8109,9295.0
2015-06-18 13:00:00,50.47,50.52,50.46,50.52,28431.0,46.8202,46.8666,46.8109,46.8666,28431.0
2015-06-18 13:05:00,50.51,50.52,50.45,50.45,12029.0,46.8573,46.8666,46.8016,46.8016,12029.0
2015-06-18 13:10:00,50.44,50.47,50.43,50.46,14033.0,46.7923,46.8202,46.7831,46.8109,14033.0
2015-06-18 13:15:00,50.45,50.45,50.36,50.37,26048.0,46.8016,46.8016,46.7181,46.7274,26048.0
2015-06-18 13:20:00,50.37,50.38,50.3,50.35,34938.0,46.7274,46.7367,46.6625,46.7089,34938.0
2015-06-18 13:25:00,50.35,50.38,50.35,50.37,25450.0,46.7089,46.7367,46.7089,46.7274,25450.0
2015-06-18 13:30:00,50.36,50.41,50.36,50.39,20621.0,46.7181,46.7645,46.7181,46.746,20621.0
2015-06-18 13:35:00,50.38,50.38,50.35,50.35,23803.0,46.7367,46.7367,46.7089,46.7089,23803.0
2015-06-18 13:40:00,50.35,50.39,50.35,50.37,25497.0,46.7089,46.746,46.7089,46.7274,25497.0
2015-06-18 13:45:00,50.36,50.39,50.35,50.38,21096.0,46.7181,46.746,46.7089,46.7367,21096.0
2015-06-18 13:50:00,50.38,50.39,50.35,50.37,10170.0,46.7367,46.746,46.7089,46.7274,10170.0
2015-06-18 13:55:00,50.37,50.37,50.35,50.35,13397.0,46.7274,46.7274,46.7089,46.7089,13397.0
2015-06-18 14:00:00,50.35,50.38,50.33,50.35,17373.0,46.7089,46.7367,46.6903,46.7089,17373.0
2015-06-18 14:05:00,50.36,50.39,50.34,50.39,126002.0,46.7181,46.746,46.6996,46.746,126002.0
2015-06-18 14:10:00,50.39,50.43,50.38,50.39,26687.0,46.746,46.7831,46.7367,46.746,26687.0
2015-06-18 14:15:00,50.39,50.41,50.38,50.41,19270.0,46.746,46.7645,46.7367,46.7645,19270.0
2015-06-18 14:20:00,50.41,50.47,50.4,50.45,25734.0,46.7645,46.8202,46.7552,46.8016,25734.0
2015-06-18 14:25:00,50.46,50.48,50.45,50.47,14015.0,46.8109,46.8295,46.8016,46.8202,14015.0
2015-06-18 14:30:00,50.47,50.52,50.46,50.47,27546.0,46.8202,46.8666,46.8109,46.8202,27546.0
2015-06-18 14:35:00,50.47,50.5,50.45,50.5,21447.0,46.8202,46.848,46.8016,46.848,21447.0
2015-06-18 14:40:00,50.5,50.5,50.45,50.48,29158.0,46.848,46.848,46.8016,46.8295,29158.0
2015-06-18 14:45:00,50.49,50.5,50.44,50.45,23546.0,46.8387,46.848,46.7923,46.8016,23546.0
2015-06-18 14:50:00,50.46,50.52,50.46,50.51,27011.0,46.8109,46.8666,46.8109,46.8573,27011.0
2015-06-18 14:55:00,50.52,50.52,50.47,50.49,32848.0,46.8666,46.8666,46.8202,46.8387,32848.0
2015-06-18 15:00:00,50.5,50.5,50.44,50.45,18060.0,46.848,46.848,46.7923,46.8016,18060.0
2015-06-18 15:05:00,50.45,50.46,50.41,50.45,22738.0,46.8016,46.8109,46.7645,46.8016,22738.0
2015-06-18 15:10:00,50.46,50.46,50.43,50.43,20916.0,46.8109,46.8109,46.7831,46.7831,20916.0
2015-06-18 15:15:00,50.43,50.49,50.42,50.46,31864.0,46.7831,46.8387,46.7738,46.8109,31864.0
2015-06-18 15:20:00,50.46,50.48,50.43,50.44,24557.0,46.8109,46.8295,46.7831,46.7923,24557.0
2015-06-18 15:25:00,50.44,50.51,50.44,50.51,36627.0,46.7923,46.8573,46.7923,46.8573,36627.0
2015-06-18 15:30:00,50.52,50.57,50.5,50.53,40828.0,46.8666,46.9129,46.848,46.8758,40828.0
2015-06-18 15:35:00,50.54,50.54,50.45,50.46,42777.0,46.8851,46.8851,46.8016,46.8109,42777.0
2015-06-18 15:40:00,50.46,50.52,50.44,50.49,70461.0,46.8109,46.8666,46.7923,46.8387,70461.0
2015-06-18 15:45:00,50.48,50.51,50.46,50.5,99282.0,46.8295,46.8573,46.8109,46.848,99282.0
2015-06-18 15:50:00,50.5,50.5,50.44,50.45,108065.0,46.848,46.848,46.7923,46.8016,108065.0
2015-06-18 15:55:00,50.44,50.48,50.41,50.48,255175.0,46.7923,46.8295,46.7645,46.8295,255175.0
2015-06-19 09:30:00,50.36,50.46,50.31,50.46,444708.0,46.7181,46.8109,46.6717,46.8109,444708.0
2015-06-19 09:35:00,50.47,50.56,50.36,50.52,50453.0,46.8202,46.9037,46.7181,46.8666,50453.0
2015-06-19 09:40:00,50.52,50.58,50.34,50.4,19599.0,46.8666,46.9222,46.6996,46.7552,19599.0
2015-06-19 09:45:00,50.35,50.42,50.33,50.35,25637.0,46.7089,46.7738,46.6903,46.7089,25637.0
2015-06-19 09:50:00,50.37,50.42,50.36,50.39,19390.0,46.7274,46.7738,46.7181,46.746,19390.0
2015-06-19 09:55:00,50.38,50.46,50.38,50.45,26085.0,46.7367,46.8109,46.7367,46.8016,26085.0
2015-06-19 10:00:00,50.46,50.48,50.35,50.35,24261.0,46.8109,46.8295,46.7089,46.7089,24261.0
2015-06-19 10:05:00,50.36,50.39,50.31,50.32,26090.0,46.7181,46.746,46.6717,46.681,26090.0
2015-06-19 10:10:00,50.32,50.42,50.31,50.39,20125.0,46.681,46.7738,46.6717,46.746,20125.0
2015-06-19 10:15:00,50.39,50.43,50.38,50.4,25230.0,46.746,46.7831,46.7367,46.7552,25230.0
2015-06-19 10:20:00,50.41,50.41,50.36,50.37,25214.0,46.7645,46.7645,46.7181,46.7274,25214.0
2015-06-19 10:25:00,50.37,50.38,50.36,50.36,10523.0,46.7274,46.7367,46.7181,46.7181,10523.0
2015-06-19 10:30:00,50.36,50.37,50.33,50.34,25863.0,46.7181,46.7274,46.6903,46.6996,25863.0
2015-06-19 10:35:00,50.34,50.38,50.33,50.34,28551.0,46.6996,46.7367,46.6903,46.6996,28551.0
2015-06-19 10:40:00,50.34,50.37,50.33,50.37,25724.0,46.6996,46.7274,46.6903,46.7274,25724.0
2015-06-19 10:45:00,50.36,50.43,50.36,50.43,16714.0,46.7181,46.7831,46.7181,46.7831,16714.0
2015-06-19 10:50:00,50.43,50.46,50.41,50.46,14669.0,46.7831,46.8109,46.7645,46.8109,14669.0
2015-06-19 10:55:00,50.45,50.51,50.45,50.5,25304.0,46.8016,46.8573,46.8016,46.848,25304.0
2015-06-19 11:00:00,50.5,50.52,50.47,50.52,18833.0,46.848,46.8666,46.8202,46.8666,18833.0
2015-06-19 11:05:00,50.52,50.53,50.49,50.51,19496.0,46.8666,46.8758,46.8387,46.8573,19496.0
2015-06-19 11:10:00,50.51,50.55,50.49,50.52,20147.0,46.8573,46.8944,46.8387,46.8666,20147.0
2015-06-19 11:15:00,50.53,50.55,50.5,50.51,9429.0,46.8758,46.8944,46.848,46.8573,9429.0
2015-06-19 11:20:00,50.52,50.6,50.52,50.59,21601.0,46.8666,46.9408,46.8666,46.9315,21601.0
2015-06-19 11:25:00,50.6,50.62,50.56,50.56,13447.0,46.9408,46.9593,46.9037,46.9037,13447.0
2015-06-19 11:30:00,50.56,50.57,50.49,50.5,18062.0,46.9037,46.9129,46.8387,46.848,18062.0
2015-06-19 11:35:00,50.51,50.54,50.5,50.5,11263.0,46.8573,46.8851,46.848,46.848,11263.0
2015-06-19 11:40:00,50.5,50.5,50.48,50.48,7300.0,46.848,46.848,46.8295,46.8295,7300.0
2015-06-19 11:45:00,50.49,50.51,50.48,50.51,9239.0,46.8387,46.8573,46.8295,46.8573,9239.0
2015-06-19 11:50:00,50.5,50.51,50.48,50.51,11748.0,46.848,46.8573,46.8295,46.8573,11748.0
2015-06-19 11:55:00,50.5,50.5,50.48,50.49,19927.0,46.848,46.848,46.8295,46.8387,19927.0
2015-06-19 12:00:00,50.48,50.53,50.47,50.53,27725.0,46.8295,46.8758,46.8202,46.8758,27725.0
2015-06-19 12:05:00,50.53,50.54,50.5,50.53,27363.0,46.8758,46.8851,46.848,46.8758,27363.0
2015-06-19 12:10:00,50.52,50.53,50.51,50.51,9301.0,46.8666,46.8758,46.8573,46.8573,9301.0
2015-06-19 12:15:00,50.52,50.53,50.51,50.52,5771.0,46.8666,46.8758,46.8573,46.8666,5771.0
2015-06-19 12:20:00,50.52,50.52,50.48,50.48,10148.0,46.8666,46.8666,46.8295,46.8295,10148.0
2015-06-19 12:25:00,50.48,50.51,50.48,50.51,40696.0,46.8295,46.8573,46.8295,46.8573,40696.0
2015-06-19 12:30:00,50.5,50.52,50.49,50.5,18673.0,46.848,46.8666,46.8387,46.848,18673.0
2015-06-19 12:35:00,50.51,50.51,50.5,50.51,8241.0,46.8573,46.8573,46.848,46.8573,8241.0
2015-06-19 12:40:00,50.5,50.51,50.49,50.49,19478.0,46.848,46.8573,46.8387,46.8387,19478.0
2015-06-19 12:45:00,50.49,50.51,50.49,50.5,14663.0,46.8387,46.8573,46.8387,46.848,14663.0
2015-06-19 12:50:00,50.5,50.51,50.49,50.5,53127.0,46.848,46.8573,46.8387,46.848,53127.0
2015-06-19 12:55:00,50.5,50.5,50.48,50.48,13401.0,46.848,46.848,46.8295,46.8295,13401.0
2015-06-19 13:00:00,50.48,50.49,50.46,50.48,47086.0,46.8295,46.8387,46.8109,46.8295,47086.0
2015-06-19 13:05:00,50.48,50.49,50.42,50.43,10822.0,46.8295,46.8387,46.7738,46.7831,10822.0
2015-06-19 13:10:00,50.42,50.45,50.41,50.45,21816.0,46.7738,46.8016,46.7645,46.8016,21816.0
2015-06-19 13:15:00,50.45,50.51,50.44,50.51,36237.0,46.8016,46.8573,46.7923,46.8573,36237.0
2015-06-19 13:20:00,50.5,50.51,50.5,50.51,3300.0,46.848,46.8573,46.848,46.8573,3300.0
2015-06-19 13:25:00,50.51,50.51,50.47,50.49,26842.0,46.8573,46.8573,46.8202,46.8387,26842.0
2015-06-19 13:30:00,50.48,50.56,50.48,50.56,34208.0,46.8295,46.9037,46.8295,46.9037,34208.0
2015-06-19 13:35:00,50.56,50.56,50.51,50.51,12008.0,46.9037,46.9037,46.8573,46.8573,12008.0
2015-06-19 13:40:00,50.51,50.52,50.48,50.49,14012.0,46.8573,46.8666,46.8295,46.8387,14012.0
2015-06-19 13:45:00,50.49,50.54,50.49,50.54,15273.0,46.8387,46.8851,46.8387,46.8851,15273.0
2015-06-19 13:50:00,50.54,50.54,50.49,50.5,13962.0,46.8851,46.8851,46.8387,46.848,13962.0
2015-06-19 13:55:00,50.5,50.53,50.49,50.49,16757.0,46.848,46.8758,46.8387,46.8387,16757.0
2015-06-19 14:00:00,50.49,50.5,50.46,50.49,20545.0,46.8387,46.848,46.8109,46.8387,20545.0
2015-06-19 14:05:00,50.48,50.5,50.48,50.49,8800.0,46.8295,46.848,46.8295,46.8387,8800.0
2015-06-19 14:10:00,50.48,50.52,50.48,50.51,12378.0,46.8295,46.8666,46.8295,46.8573,12378.0
2015-06-19 14:15:00,50.51,50.52,50.48,50.48,10075.0,46.8573,46.8666,46.8295,46.8295,10075.0
2015-06-19 14:20:00,50.48,50.49,50.41,50.41,23439.0,46.8295,46.8387,46.7645,46.7645,23439.0
2015-06-19 14:25:00,50.42,50.42,50.38,50.42,14575.0,46.7738,46.7738,46.7367,46.7738,14575.0
2015-06-19 14:30:00,50.42,50.46,50.41,50.45,17404.0,46.7738,46.8109,46.7645,46.8016,17404.0
2015-06-19 14:35:00,50.45,50.5,50.44,50.46,24879.0,46.8016,46.848,46.7923,46.8109,24879.0
2015-06-19 14:40:00,50.46,50.47,50.43,50.44,9488.0,46.8109,46.8202,46.7831,46.7923,9488.0
2015-06-19 14:45:00,50.43,50.44,50.42,50.43,17829.0,46.7831,46.7923,46.7738,46.7831,17829.0
2015-06-19 14:50:00,50.42,50.43,50.38,50.4,19081.0,46.7738,46.7831,46.7367,46.7552,19081.0
2015-06-19 14:55:00,50.39,50.42,50.39,50.4,17063.0,46.746,46.7738,46.746,46.7552,17063.0
2015-06-19 15:00:00,50.4,50.4,50.37,50.38,17969.0,46.7552,46.7552,46.7274,46.7367,17969.0
2015-06-19 15:05:00,50.39,50.39,50.35,50.38,19143.0,46.746,46.746,46.7089,46.7367,19143.0
2015-06-19 15:10:00,50.38,50.4,50.34,50.34,17758.0,46.7367,46.7552,46.6996,46.6996,17758.0
2015-06-19 15:15:00,50.34,50.34,50.27,50.31,25778.0,46.6996,46.6996,46.6346,46.6717,25778.0
2015-06-19 15:20:00,50.3,50.33,50.29,50.32,16057.0,46.6625,46.6903,46.6532,46.681,16057.0
2015-06-19 15:25:00,50.31,50.32,50.27,50.27,37541.0,46.6717,46.681,46.6346,46.6346,37541.0
2015-06-19 15:30:00,50.27,50.33,50.25,50.32,25419.0,46.6346,46.6903,46.6161,46.681,25419.0
2015-06-19 15:35:00,50.31,50.31,50.23,50.25,64467.0,46.6717,46.6717,46.5975,46.6161,64467.0
2015-06-19 15:40:00,50.25,50.26,50.2,50.23,47554.0,46.6161,46.6254,46.5697,46.5975,47554.0
2015-06-19 15:45:00,50.23,50.3,50.22,50.29,89380.0,46.5975,46.6625,46.5883,46.6532,89380.0
2015-06-19 15:50:00,50.3,50.32,50.3,50.3,44955.0,46.6625,46.681,46.6625,46.6625,44955.0
2015-06-19 15:55:00,50.3,50.31,50.22,50.22,126293.0,46.6625,46.6717,46.5883,46.5883,126293.0
2015-06-22 09:30:00,50.6,50.7,50.41,50.56,40454.0,46.9408,47.0335,46.7645,46.9037,40454.0
2015-06-22 09:35:00,50.49,50.51,50.29,50.32,20897.0,46.8387,46.8573,46.6532,46.681,20897.0
2015-06-22 09:40:00,50.29,50.39,50.26,50.3,33890.0,46.6532,46.746,46.6254,46.6625,33890.0
2015-06-22 09:45:00,50.29,50.45,50.27,50.39,33663.0,46.6532,46.8016,46.6346,46.746,33663.0
2015-06-22 09:50:00,50.39,50.43,50.3,50.33,34291.0,46.746,46.7831,46.6625,46.6903,34291.0
2015-06-22 09:55:00,50.32,50.37,50.31,50.37,21752.0,46.681,46.7274,46.6717,46.7274,21752.0
2015-06-22 10:00:00,50.38,50.44,50.35,50.42,29655.0,46.7367,46.7923,46.7089,46.7738,29655.0
2015-06-22 10:05:00,50.42,50.47,50.4,50.41,21028.0,46.7738,46.8202,46.7552,46.7645,21028.0
2015-06-22 10:10:00,50.42,50.44,50.36,50.38,27813.0,46.7738,46.7923,46.7181,46.7367,27813.0
2015-06-22 10:15:00,50.38,50.4,50.31,50.31,27011.0,46.7367,46.7552,46.6717,46.6717,27011.0
2015-06-22 10:20:00,50.32,50.42,50.25,50.42,45732.0,46.681,46.7738,46.6161,46.7738,45732.0
2015-06-22 10:25:00,50.41,50.42,50.29,50.3,20389.0,46.7645,46.7738,46.6532,46.6625,20389.0
2015-06-22 10:30:00,50.29,50.3,50.2,50.26,33961.0,46.6532,46.6625,46.5697,46.6254,33961.0
2015-06-22 10:35:00,50.26,50.27,50.2,50.26,21714.0,46.6254,46.6346,46.5697,46.6254,21714.0
2015-06-22 10:40:00,50.29,50.38,50.29,50.36,15531.0,46.6532,46.7367,46.6532,46.7181,15531.0
2015-06-22 10:45:00,50.35,50.36,50.28,50.29,18325.0,46.7089,46.7181,46.6439,46.6532,18325.0
2015-06-22 10:50:00,50.3,50.31,50.24,50.28,14370.0,46.6625,46.6717,46.6068,46.6439,14370.0
2015-06-22 10:55:00,50.28,50.35,50.27,50.35,18204.0,46.6439,46.7089,46.6346,46.7089,18204.0
2015-06-22 11:00:00,50.36,50.4,50.35,50.39,23070.0,46.7181,46.7552,46.7089,46.746,23070.0
2015-06-22 11:05:00,50.39,50.41,50.36,50.39,20259.0,46.746,46.7645,46.7181,46.746,20259.0
2015-06-22 11:10:00,50.4,50.43,50.37,50.43,14974.0,46.7552,46.7831,46.7274,46.7831,14974.0
2015-06-22 11:15:00,50.43,50.45,50.42,50.43,13202.0,46.7831,46.8016,46.7738,46.7831,13202.0
2015-06-22 11:20:00,50.43,50.44,50.41,50.42,14781.0,46.7831,46.7923,46.7645,46.7738,14781.0
2015-06-22 11:25:00,50.42,50.43,50.39,50.42,18755.0,46.7738,46.7831,46.746,46.7738,18755.0
2015-06-22 11:30:00,50.42,50.45,50.4,50.41,10651.0,46.7738,46.8016,46.7552,46.7645,10651.0
2015-06-22 11:35:00,50.4,50.41,50.34,50.34,15662.0,46.7552,46.7645,46.6996,46.6996,15662.0
2015-06-22 11:40:00,50.34,50.34,50.31,50.34,17430.0,46.6996,46.6996,46.6717,46.6996,17430.0
2015-06-22 11:45:00,50.34,50.35,50.3,50.33,18082.0,46.6996,46.7089,46.6625,46.6903,18082.0
2015-06-22 11:50:00,50.34,50.36,50.32,50.33,14329.0,46.6996,46.7181,46.681,46.6903,14329.0
2015-06-22 11:55:00,50.34,50.34,50.3,50.31,31290.0,46.6996,46.6996,46.6625,46.6717,31290.0
2015-06-22 12:00:00,50.31,50.34,50.3,50.31,18928.0,46.6717,46.6996,46.6625,46.6717,18928.0
2015-06-22 12:05:00,50.32,50.36,50.3,50.3,14896.0,46.681,46.7181,46.6625,46.6625,14896.0
2015-06-22 12:10:00,50.3,50.32,50.27,50.29,16204.0,46.6625,46.681,46.6346,46.6532,16204.0
2015-06-22 12:15:00,50.29,50.29,50.25,50.25,17996.0,46.6532,46.6532,46.6161,46.6161,17996.0
2015-06-22 12:20:00,50.24,50.25,50.17,50.19,17098.0,46.6068,46.6161,46.5419,46.5604,17098.0
2015-06-22 12:25:00,50.17,50.24,50.16,50.18,18751.0,46.5419,46.6068,46.5326,46.5512,18751.0
2015-06-22 12:30:00,50.19,50.3,50.18,50.29,18785.0,46.5604,46.6625,46.5512,46.6532,18785.0
2015-06-22 12:35:00,50.29,50.3,50.28,50.3,8208.0,46.6532,46.6625,46.6439,46.6625,8208.0
2015-06-22 12:40:00,50.3,50.3,50.25,50.28,16675.0,46.6625,46.6625,46.6161,46.6439,16675.0
2015-06-22 12:45:00,50.28,50.33,50.27,50.31,7709.0,46.6439,46.6903,46.6346,46.6717,7709.0
2015-06-22 12:50:00,50.31,50.37,50.3,50.36,9384.0,46.6717,46.7274,46.6625,46.7181,9384.0
2015-06-22 12:55:00,50.35,50.37,50.33,50.34,10720.0,46.7089,46.7274,46.6903,46.6996,10720.0
2015-06-22 13:00:00,50.34,50.36,50.31,50.36,13770.0,46.6996,46.7181,46.6717,46.7181,13770.0
2015-06-22 13:05:00,50.36,50.36,50.29,50.29,8018.0,46.7181,46.7181,46.6532,46.6532,8018.0
2015-06-22 13:10:00,50.29,50.29,50.26,50.26,6874.0,46.6532,46.6532,46.6254,46.6254,6874.0
2015-06-22 13:15:00,50.27,50.27,50.26,50.26,3239.0,46.6346,46.6346,46.6254,46.6254,3239.0
2015-06-22 13:20:00,50.26,50.26,50.23,50.23,7539.0,46.6254,46.6254,46.5975,46.5975,7539.0
2015-06-22 13:25:00,50.24,50.24,50.19,50.2,13683.0,46.6068,46.6068,46.5604,46.5697,13683.0
2015-06-22 13:30:00,50.2,50.24,50.19,50.23,22633.0,46.5697,46.6068,46.5604,46.5975,22633.0
2015-06-22 13:35:00,50.23,50.24,50.18,50.18,11236.0,46.5975,46.6068,46.5512,46.5512,11236.0
2015-06-22 13:40:00,50.19,50.23,50.18,50.22,10823.0,46.5604,46.5975,46.5512,46.5883,10823.0
2015-06-22 13:45:00,50.22,50.22,50.18,50.18,15411.0,46.5883,46.5883,46.5512,46.5512,15411.0
2015-06-22 13:50:00,50.18,50.21,50.13,50.21,29274.0,46.5512,46.579,46.5048,46.579,29274.0
2015-06-22 13:55:00,50.2,50.24,50.19,50.23,13477.0,46.5697,46.6068,46.5604,46.5975,13477.0
2015-06-22 14:00:00,50.24,50.24,50.22,50.22,22322.0,46.6068,46.6068,46.5883,46.5883,22322.0
2015-06-22 14:05:00,50.23,50.25,50.22,50.24,19696.0,46.5975,46.6161,46.5883,46.6068,19696.0
2015-06-22 14:10:00,50.24,50.25,50.22,50.23,19233.0,46.6068,46.6161,46.5883,46.5975,19233.0
2015-06-22 14:15:00,50.22,50.23,50.21,50.21,12389.0,46.5883,46.5975,46.579,46.579,12389.0
2015-06-22 14:20:00,50.21,50.22,50.21,50.21,5200.0,46.579,46.5883,46.579,46.579,5200.0
2015-06-22 14:25:00,50.21,50.22,50.16,50.17,13438.0,46.579,46.5883,46.5326,46.5419,13438.0
2015-06-22 14:30:00,50.17,50.18,50.16,50.16,6607.0,46.5419,46.5512,46.5326,46.5326,6607.0
2015-06-22 14:35:00,50.17,50.23,50.16,50.22,27707.0,46.5419,46.5975,46.5326,46.5883,27707.0
2015-06-22 14:40:00,50.23,50.25,50.22,50.23,20033.0,46.5975,46.6161,46.5883,46.5975,20033.0
2015-06-22 14:45:00,50.23,50.24,50.18,50.2,19048.0,46.5975,46.6068,46.5512,46.5697,19048.0
2015-06-22 14:50:00,50.21,50.24,50.2,50.23,16665.0,46.579,46.6068,46.5697,46.5975,16665.0
2015-06-22 14:55:00,50.23,50.24,50.21,50.21,21719.0,46.5975,46.6068,46.579,46.579,21719.0
2015-06-22 15:00:00,50.22,50.22,50.17,50.17,18163.0,46.5883,46.5883,46.5419,46.5419,18163.0
2015-06-22 15:05:00,50.18,50.19,50.15,50.16,31467.0,46.5512,46.5604,46.5233,46.5326,31467.0
2015-06-22 15:10:00,50.16,50.17,50.13,50.13,24830.0,46.5326,46.5419,46.5048,46.5048,24830.0
2015-06-22 15:15:00,50.13,50.14,50.09,50.09,37076.0,46.5048,46.514,46.4677,46.4677,37076.0
2015-06-22 15:20:00,50.1,50.17,50.09,50.12,33852.0,46.4769,46.5419,46.4677,46.4955,33852.0
2015-06-22 15:25:00,50.12,50.15,50.08,50.09,45470.0,46.4955,46.5233,46.4584,46.4677,45470.0
2015-06-22 15:30:00,50.11,50.14,50.07,50.11,33924.0,46.4862,46.514,46.4491,46.4862,33924.0
2015-06-22 15:35:00,50.11,50.13,50.06,50.07,37958.0,46.4862,46.5048,46.4398,46.4491,37958.0
2015-06-22 15:40:00,50.07,50.15,50.06,50.15,45741.0,46.4491,46.5233,46.4398,46.5233,45741.0
2015-06-22 15:45:00,50.15,50.23,50.14,50.2,116499.0,46.5233,46.5975,46.514,46.5697,116499.0
2015-06-22 15:50:00,50.21,50.24,50.2,50.22,54849.0,46.579,46.6068,46.5697,46.5883,54849.0
2015-06-22 15:55:00,50.21,50.23,50.18,50.22,94382.0,46.579,46.5975,46.5512,46.5883,94382.0
2015-06-23 09:30:00,50.41,50.85,50.41,50.66,76545.0,46.7645,47.1727,46.7645,46.9964,76545.0
2015-06-23 09:35:00,50.66,50.73,50.62,50.67,17724.0,46.9964,47.0614,46.9593,47.0057,17724.0
2015-06-23 09:40:00,50.68,50.68,50.46,50.52,14857.0,47.015,47.015,46.8109,46.8666,14857.0
2015-06-23 09:45:00,50.51,50.63,50.51,50.62,17028.0,46.8573,46.9686,46.8573,46.9593,17028.0
2015-06-23 09:50:00,50.62,50.64,50.56,50.59,26621.0,46.9593,46.9779,46.9037,46.9315,26621.0
2015-06-23 09:55:00,50.59,50.63,50.57,50.63,7655.0,46.9315,46.9686,46.9129,46.9686,7655.0
2015-06-23 10:00:00,50.63,50.64,50.55,50.59,17060.0,46.9686,46.9779,46.8944,46.9315,17060.0
2015-06-23 10:05:00,50.59,50.67,50.58,50.65,25309.0,46.9315,47.0057,46.9222,46.9872,25309.0
2015-06-23 10:10:00,50.66,50.78,50.65,50.77,21898.0,46.9964,47.1078,46.9872,47.0985,21898.0
2015-06-23 10:15:00,50.78,50.78,50.5,50.5,20574.0,47.1078,47.1078,46.848,46.848,20574.0
2015-06-23 10:20:00,50.5,50.57,50.5,50.57,15447.0,46.848,46.9129,46.848,46.9129,15447.0
2015-06-23 10:25:00,50.57,50.57,50.39,50.45,22000.0,46.9129,46.9129,46.746,46.8016,22000.0
2015-06-23 10:30:00,50.45,50.49,50.39,50.39,9815.0,46.8016,46.8387,46.746,46.746,9815.0
2015-06-23 10:35:00,50.39,50.41,50.35,50.36,15893.0,46.746,46.7645,46.7089,46.7181,15893.0
2015-06-23 10:40:00,50.36,50.39,50.3,50.31,14300.0,46.7181,46.746,46.6625,46.6717,14300.0
2015-06-23 10:45:00,50.31,50.43,50.3,50.43,24387.0,46.6717,46.7831,46.6625,46.7831,24387.0
2015-06-23 10:50:00,50.42,50.49,50.4,50.48,16477.0,46.7738,46.8387,46.7552,46.8295,16477.0
2015-06-23 10:55:00,50.48,50.48,50.43,50.45,19435.0,46.8295,46.8295,46.7831,46.8016,19435.0
2015-06-23 11:00:00,50.45,50.59,50.45,50.59,38116.0,46.8016,46.9315,46.8016,46.9315,38116.0
2015-06-23 11:05:00,50.59,50.65,50.58,50.58,16344.0,46.9315,46.9872,46.9222,46.9222,16344.0
2015-06-23 11:10:00,50.6,50.62,50.58,50.6,12729.0,46.9408,46.9593,46.9222,46.9408,12729.0
2015-06-23 11:15:00,50.59,50.59,50.48,50.5,37896.0,46.9315,46.9315,46.8295,46.848,37896.0
2015-06-23 11:20:00,50.5,50.5,50.44,50.44,11627.0,46.848,46.848,46.7923,46.7923,11627.0
2015-06-23 11:25:00,50.44,50.46,50.41,50.45,8415.0,46.7923,46.8109,46.7645,46.8016,8415.0
2015-06-23 11:30:00,50.45,50.46,50.43,50.44,18938.0,46.8016,46.8109,46.7831,46.7923,18938.0
2015-06-23 11:35:00,50.44,50.44,50.39,50.39,11486.0,46.7923,46.7923,46.746,46.746,11486.0
2015-06-23 11:40:00,50.39,50.41,50.32,50.34,9992.0,46.746,46.7645,46.681,46.6996,9992.0
2015-06-23 11:45:00,50.33,50.38,50.29,50.38,12488.0,46.6903,46.7367,46.6532,46.7367,12488.0
2015-06-23 11:50:00,50.38,50.42,50.36,50.4,7961.0,46.7367,46.7738,46.7181,46.7552,7961.0
2015-06-23 11:55:00,50.41,50.42,50.36,50.37,16184.0,46.7645,46.7738,46.7181,46.7274,16184.0
2015-06-23 12:00:00,50.37,50.37,50.29,50.3,13453.0,46.7274,46.7274,46.6532,46.6625,13453.0
2015-06-23 12:05:00,50.29,50.29,50.24,50.26,13972.0,46.6532,46.6532,46.6068,46.6254,13972.0
2015-06-23 12:10:00,50.26,50.3,50.24,50.28,12166.0,46.6254,46.6625,46.6068,46.6439,12166.0
2015-06-23 12:15:00,50.28,50.36,50.28,50.33,11758.0,46.6439,46.7181,46.6439,46.6903,11758.0
2015-06-23 12:20:00,50.34,50.37,50.3,50.31,8722.0,46.6996,46.7274,46.6625,46.6717,8722.0
2015-06-23 12:25:00,50.31,50.35,50.3,50.35,6393.0,46.6717,46.7089,46.6625,46.7089,6393.0
2015-06-23 12:30:00,50.36,50.39,50.35,50.38,9000.0,46.7181,46.746,46.7089,46.7367,9000.0
2015-06-23 12:35:00,50.38,50.38,50.34,50.35,10811.0,46.7367,46.7367,46.6996,46.7089,10811.0
2015-06-23 12:40:00,50.34,50.37,50.3,50.36,8705.0,46.6996,46.7274,46.6625,46.7181,8705.0
2015-06-23 12:45:00,50.36,50.37,50.3,50.34,7110.0,46.7181,46.7274,46.6625,46.6996,7110.0
2015-06-23 12:50:00,50.34,50.35,50.32,50.33,5914.0,46.6996,46.7089,46.681,46.6903,5914.0
2015-06-23 12:55:00,50.34,50.38,50.32,50.36,9429.0,46.6996,46.7367,46.681,46.7181,9429.0
2015-06-23 13:00:00,50.35,50.37,50.3,50.3,8139.0,46.7089,46.7274,46.6625,46.6625,8139.0
2015-06-23 13:05:00,50.3,50.34,50.3,50.34,6100.0,46.6625,46.6996,46.6625,46.6996,6100.0
2015-06-23 13:10:00,50.34,50.34,50.31,50.33,8502.0,46.6996,46.6996,46.6717,46.6903,8502.0
2015-06-23 13:15:00,50.34,50.39,50.33,50.39,9526.0,46.6996,46.746,46.6903,46.746,9526.0
2015-06-23 13:20:00,50.4,50.4,50.34,50.37,15070.0,46.7552,46.7552,46.6996,46.7274,15070.0
2015-06-23 13:25:00,50.38,50.42,50.37,50.4,15257.0,46.7367,46.7738,46.7274,46.7552,15257.0
2015-06-23 13:30:00,50.41,50.45,50.38,50.43,23343.0,46.7645,46.8016,46.7367,46.7831,23343.0
2015-06-23 13:35:00,50.44,50.49,50.43,50.48,12986.0,46.7923,46.8387,46.7831,46.8295,12986.0
2015-06-23 13:40:00,50.49,50.53,50.48,50.5,27908.0,46.8387,46.8758,46.8295,46.848,27908.0
2015-06-23 13:45:00,50.51,50.54,50.5,50.53,15266.0,46.8573,46.8851,46.848,46.8758,15266.0
2015-06-23 13:50:00,50.52,50.52,50.47,50.51,24712.0,46.8666,46.8666,46.8202,46.8573,24712.0
2015-06-23 13:55:00,50.5,50.5,50.47,50.47,7757.0,46.848,46.848,46.8202,46.8202,7757.0
2015-06-23 14:00:00,50.48,50.51,50.47,50.48,19141.0,46.8295,46.8573,46.8202,46.8295,19141.0
2015-06-23 14:05:00,50.47,50.53,50.46,50.51,48135.0,46.8202,46.8758,46.8109,46.8573,48135.0
2015-06-23 14:10:00,50.51,50.51,50.46,50.46,8673.0,46.8573,46.8573,46.8109,46.8109,8673.0
2015-06-23 14:15:00,50.47,50.48,50.46,50.47,12896.0,46.8202,46.8295,46.8109,46.8202,12896.0
2015-06-23 14:20:00,50.47,50.52,50.45,50.49,17564.0,46.8202,46.8666,46.8016,46.8387,17564.0
2015-06-23 14:25:00,50.49,50.5,50.45,50.45,9662.0,46.8387,46.848,46.8016,46.8016,9662.0
2015-06-23 14:30:00,50.46,50.46,50.42,50.43,11508.0,46.8109,46.8109,46.7738,46.7831,11508.0
2015-06-23 14:35:00,50.42,50.52,50.41,50.49,31349.0,46.7738,46.8666,46.7645,46.8387,31349.0
2015-06-23 14:40:00,50.5,50.5,50.46,50.47,9559.0,46.848,46.848,46.8109,46.8202,9559.0
2015-06-23 14:45:00,50.48,50.55,50.47,50.54,30205.0,46.8295,46.8944,46.8202,46.8851,30205.0
2015-06-23 14:50:00,50.54,50.56,50.53,50.56,19256.0,46.8851,46.9037,46.8758,46.9037,19256.0
2015-06-23 14:55:00,50.55,50.6,50.53,50.59,25297.0,46.8944,46.9408,46.8758,46.9315,25297.0
2015-06-23 15:00:00,50.59,50.64,50.55,50.62,34911.0,46.9315,46.9779,46.8944,46.9593,34911.0
2015-06-23 15:05:00,50.62,50.68,50.62,50.66,53501.0,46.9593,47.015,46.9593,46.9964,53501.0
2015-06-23 15:10:00,50.66,50.67,50.6,50.6,34116.0,46.9964,47.0057,46.9408,46.9408,34116.0
2015-06-23 15:15:00,50.61,50.62,50.56,50.6,38041.0,46.9501,46.9593,46.9037,46.9408,38041.0
2015-06-23 15:20:00,50.61,50.61,50.56,50.56,32469.0,46.9501,46.9501,46.9037,46.9037,32469.0
2015-06-23 15:25:00,50.56,50.59,50.54,50.55,34982.0,46.9037,46.9315,46.8851,46.8944,34982.0
2015-06-23 15:30:00,50.55,50.56,50.53,50.55,21779.0,46.8944,46.9037,46.8758,46.8944,21779.0
2015-06-23 15:35:00,50.54,50.55,50.5,50.53,39745.0,46.8851,46.8944,46.848,46.8758,39745.0
2015-06-23 15:40:00,50.54,50.54,50.51,50.53,27271.0,46.8851,46.8851,46.8573,46.8758,27271.0
2015-06-23 15:45:00,50.53,50.53,50.5,50.53,24155.0,46.8758,46.8758,46.848,46.8758,24155.0
2015-06-23 15:50:00,50.53,50.54,50.5,50.5,51747.0,46.8758,46.8851,46.848,46.848,51747.0
2015-06-23 15:55:00,50.51,50.51,50.45,50.48,124836.0,46.8573,46.8573,46.8016,46.8295,124836.0
2015-06-24 09:30:00,50.25,50.27,50.16,50.19,33390.0,46.6161,46.6346,46.5326,46.5604,33390.0
2015-06-24 09:35:00,50.19,50.28,50.13,50.14,17063.0,46.5604,46.6439,46.5048,46.514,17063.0
2015-06-24 09:40:00,50.13,50.16,50.07,50.1,17083.0,46.5048,46.5326,46.4491,46.4769,17083.0
2015-06-24 09:45:00,50.1,50.1,49.97,50.01,27105.0,46.4769,46.4769,46.3563,46.3934,27105.0
2015-06-24 09:50:00,50.02,50.07,50.0,50.02,22166.0,46.4027,46.4491,46.3842,46.4027,22166.0
2015-06-24 09:55:00,50.02,50.09,50.0,50.06,19674.0,46.4027,46.4677,46.3842,46.4398,19674.0
2015-06-24 10:00:00,50.07,50.18,50.06,50.16,17441.0,46.4491,46.5512,46.4398,46.5326,17441.0
2015-06-24 10:05:00,50.16,50.18,50.13,50.13,18505.0,46.5326,46.5512,46.5048,46.5048,18505.0
2015-06-24 10:10:00,50.13,50.17,50.09,50.16,20154.0,46.5048,46.5419,46.4677,46.5326,20154.0
2015-06-24 10:15:00,50.17,50.19,50.06,50.08,29749.0,46.5419,46.5604,46.4398,46.4584,29749.0
2015-06-24 10:20:00,50.08,50.1,50.02,50.02,10253.0,46.4584,46.4769,46.4027,46.4027,10253.0
2015-06-24 10:25:00,50.02,50.11,50.02,50.08,33468.0,46.4027,46.4862,46.4027,46.4584,33468.0
2015-06-24 10:30:00,50.08,50.11,50.02,50.07,64204.0,46.4584,46.4862,46.4027,46.4491,64204.0
2015-06-24 10:35:00,50.08,50.08,50.03,50.03,13554.0,46.4584,46.4584,46.412,46.412,13554.0
2015-06-24 10:40:00,50.03,50.11,50.03,50.05,18921.0,46.412,46.4862,46.412,46.4306,18921.0
2015-06-24 10:45:00,50.05,50.1,50.03,50.07,16021.0,46.4306,46.4769,46.412,46.4491,16021.0
2015-06-24 10:50:00,50.07,50.11,50.04,50.05,60479.0,46.4491,46.4862,46.4213,46.4306,60479.0
2015-06-24 10:55:00,50.05,50.12,50.03,50.04,153464.0,46.4306,46.4955,46.412,46.4213,153464.0
2015-06-24 11:00:00,50.04,50.05,49.97,50.05,26207.0,46.4213,46.4306,46.3563,46.4306,26207.0
2015-06-24 11:05:00,50.05,50.14,50.04,50.14,33323.0,46.4306,46.514,46.4213,46.514,33323.0
2015-06-24 11:10:00,50.13,50.23,50.12,50.21,30744.0,46.5048,46.5975,46.4955,46.579,30744.0
2015-06-24 11:15:00,50.2,50.26,50.19,50.24,15043.0,46.5697,46.6254,46.5604,46.6068,15043.0
2015-06-24 11:20:00,50.23,50.24,50.18,50.19,10229.0,46.5975,46.6068,46.5512,46.5604,10229.0
2015-06-24 11:25:00,50.18,50.25,50.18,50.25,9532.0,46.5512,46.6161,46.5512,46.6161,9532.0
2015-06-24 11:30:00,50.24,50.28,50.22,50.27,17102.0,46.6068,46.6439,46.5883,46.6346,17102.0
2015-06-24 11:35:00,50.28,50.3,50.24,50.24,20500.0,46.6439,46.6625,46.6068,46.6068,20500.0
2015-06-24 11:40:00,50.24,50.28,50.23,50.28,11977.0,46.6068,46.6439,46.5975,46.6439,11977.0
2015-06-24 11:45:00,50.27,50.28,50.26,50.26,6503.0,46.6346,46.6439,46.6254,46.6254,6503.0
2015-06-24 11:50:00,50.26,50.29,50.26,50.27,13374.0,46.6254,46.6532,46.6254,46.6346,13374.0
2015-06-24 11:55:00,50.27,50.29,50.24,50.26,13096.0,46.6346,46.6532,46.6068,46.6254,13096.0
2015-06-24 12:00:00,50.25,50.25,50.19,50.24,24113.0,46.6161,46.6161,46.5604,46.6068,24113.0
2015-06-24 12:05:00,50.24,50.27,50.2,50.2,11475.0,46.6068,46.6346,46.5697,46.5697,11475.0
2015-06-24 12:10:00,50.2,50.23,50.16,50.23,15218.0,46.5697,46.5975,46.5326,46.5975,15218.0
2015-06-24 12:15:00,50.22,50.24,50.19,50.22,11585.0,46.5883,46.6068,46.5604,46.5883,11585.0
2015-06-24 12:20:00,50.21,50.21,50.16,50.18,20797.0,46.579,46.579,46.5326,46.5512,20797.0
2015-06-24 12:25:00,50.18,50.19,50.11,50.13,14185.0,46.5512,46.5604,46.4862,46.5048,14185.0
2015-06-24 12:30:00,50.12,50.12,50.08,50.09,11545.0,46.4955,46.4955,46.4584,46.4677,11545.0
2015-06-24 12:35:00,50.08,50.09,50.05,50.09,19308.0,46.4584,46.4677,46.4306,46.4677,19308.0
2015-06-24 12:40:00,50.08,50.08,50.05,50.05,11594.0,46.4584,46.4584,46.4306,46.4306,11594.0
2015-06-24 12:45:00,50.06,50.07,50.04,50.05,14787.0,46.4398,46.4491,46.4213,46.4306,14787.0
2015-06-24 12:50:00,50.05,50.07,50.04,50.07,9726.0,46.4306,46.4491,46.4213,46.4491,9726.0
2015-06-24 12:55:00,50.07,50.08,50.06,50.08,6732.0,46.4491,46.4584,46.4398,46.4584,6732.0
2015-06-24 13:00:00,50.08,50.08,50.03,50.04,26907.0,46.4584,46.4584,46.412,46.4213,26907.0
2015-06-24 13:05:00,50.03,50.06,50.03,50.03,7208.0,46.412,46.4398,46.412,46.412,7208.0
2015-06-24 13:10:00,50.03,50.04,50.01,50.03,7476.0,46.412,46.4213,46.3934,46.412,7476.0
2015-06-24 13:15:00,50.03,50.04,50.0,50.01,11310.0,46.412,46.4213,46.3842,46.3934,11310.0
2015-06-24 13:20:00,50.02,50.03,49.96,49.96,18350.0,46.4027,46.412,46.3471,46.3471,18350.0
2015-06-24 13:25:00,49.96,49.98,49.85,49.87,21940.0,46.3471,46.3656,46.245,46.2636,21940.0
2015-06-24 13:30:00,49.88,49.95,49.87,49.93,17134.0,46.2728,46.3378,46.2636,46.3192,17134.0
2015-06-24 13:35:00,49.95,49.95,49.88,49.9,10178.0,46.3378,46.3378,46.2728,46.2914,10178.0
2015-06-24 13:40:00,49.9,49.9,49.86,49.87,17658.0,46.2914,46.2914,46.2543,46.2636,17658.0
2015-06-24 13:45:00,49.88,49.91,49.84,49.88,13198.0,46.2728,46.3007,46.2357,46.2728,13198.0
2015-06-24 13:50:00,49.86,49.87,49.84,49.84,12521.0,46.2543,46.2636,46.2357,46.2357,12521.0
2015-06-24 13:55:00,49.85,49.85,49.82,49.84,12075.0,46.245,46.245,46.2172,46.2357,12075.0
2015-06-24 14:00:00,49.83,49.92,49.82,49.89,16974.0,46.2265,46.31,46.2172,46.2821,16974.0
2015-06-24 14:05:00,49.9,49.9,49.86,49.87,10157.0,46.2914,46.2914,46.2543,46.2636,10157.0
2015-06-24 14:10:00,49.88,49.9,49.86,49.87,9430.0,46.2728,46.2914,46.2543,46.2636,9430.0
2015-06-24 14:15:00,49.87,49.88,49.78,49.78,23369.0,46.2636,46.2728,46.1801,46.1801,23369.0
2015-06-24 14:20:00,49.78,49.8,49.75,49.79,14132.0,46.1801,46.1986,46.1522,46.1894,14132.0
2015-06-24 14:25:00,49.8,49.87,49.8,49.85,22799.0,46.1986,46.2636,46.1986,46.245,22799.0
2015-06-24 14:30:00,49.85,49.89,49.85,49.88,11729.0,46.245,46.2821,46.245,46.2728,11729.0
2015-06-24 14:35:00,49.88,49.91,49.83,49.89,15532.0,46.2728,46.3007,46.2265,46.2821,15532.0
2015-06-24 14:40:00,49.89,49.89,49.83,49.84,37814.0,46.2821,46.2821,46.2265,46.2357,37814.0
2015-06-24 14:45:00,49.83,49.85,49.83,49.84,6866.0,46.2265,46.245,46.2265,46.2357,6866.0
2015-06-24 14:50:00,49.84,49.85,49.82,49.83,30331.0,46.2357,46.245,46.2172,46.2265,30331.0
2015-06-24 14:55:00,49.83,49.84,49.82,49.82,8528.0,46.2265,46.2357,46.2172,46.2172,8528.0
2015-06-24 15:00:00,49.82,49.83,49.74,49.8,38030.0,46.2172,46.2265,46.143,46.1986,38030.0
2015-06-24 15:05:00,49.79,49.79,49.71,49.74,45819.0,46.1894,46.1894,46.1151,46.143,45819.0
2015-06-24 15:10:00,49.74,49.77,49.73,49.74,28993.0,46.143,46.1708,46.1337,46.143,28993.0
2015-06-24 15:15:00,49.75,49.8,49.75,49.8,17542.0,46.1522,46.1986,46.1522,46.1986,17542.0
2015-06-24 15:20:00,49.79,49.81,49.77,49.79,23940.0,46.1894,46.2079,46.1708,46.1894,23940.0
2015-06-24 15:25:00,49.78,49.85,49.78,49.84,18307.0,46.1801,46.245,46.1801,46.2357,18307.0
2015-06-24 15:30:00,49.84,49.87,49.84,49.87,13736.0,46.2357,46.2636,46.2357,46.2636,13736.0
2015-06-24 15:35:00,49.87,49.88,49.83,49.83,34384.0,46.2636,46.2728,46.2265,46.2265,34384.0
2015-06-24 15:40:00,49.84,49.84,49.78,49.79,33095.0,46.2357,46.2357,46.1801,46.1894,33095.0
2015-06-24 15:45:00,49.79,49.79,49.71,49.72,59853.0,46.1894,46.1894,46.1151,46.1244,59853.0
2015-06-24 15:50:00,49.72,49.73,49.72,49.73,66939.0,46.1244,46.1337,46.1244,46.1337,66939.0
2015-06-24 15:55:00,49.72,49.74,49.72,49.73,139432.0,46.1244,46.143,46.1244,46.1337,139432.0
2015-06-25 09:30:00,49.84,50.06,49.77,49.93,59845.0,46.2357,46.4398,46.1708,46.3192,59845.0
2015-06-25 09:35:00,49.91,49.93,49.64,49.64,16478.0,46.3007,46.3192,46.0502,46.0502,16478.0
2015-06-25 09:40:00,49.65,49.76,49.57,49.7,18868.0,46.0595,46.1615,45.9853,46.1059,18868.0
2015-06-25 09:45:00,49.72,49.72,49.58,49.64,37082.0,46.1244,46.1244,45.9945,46.0502,37082.0
2015-06-25 09:50:00,49.63,49.63,49.57,49.58,9814.0,46.0409,46.0409,45.9853,45.9945,9814.0
2015-06-25 09:55:00,49.57,49.67,49.57,49.64,10579.0,45.9853,46.078,45.9853,46.0502,10579.0
2015-06-25 10:00:00,49.65,49.66,49.63,49.64,15986.0,46.0595,46.0688,46.0409,46.0502,15986.0
2015-06-25 10:05:00,49.64,49.76,49.6,49.73,12726.0,46.0502,46.1615,46.0131,46.1337,12726.0
2015-06-25 10:10:00,49.74,50.03,49.74,50.02,45111.0,46.143,46.412,46.143,46.4027,45111.0
2015-06-25 10:15:00,50.03,50.03,49.97,50.01,31423.0,46.412,46.412,46.3563,46.3934,31423.0
2015-06-25 10:20:00,50.02,50.12,50.02,50.11,9111.0,46.4027,46.4955,46.4027,46.4862,9111.0
2015-06-25 10:25:00,50.11,50.12,50.04,50.07,16848.0,46.4862,46.4955,46.4213,46.4491,16848.0
2015-06-25 10:30:00,50.06,50.1,50.02,50.06,25244.0,46.4398,46.4769,46.4027,46.4398,25244.0
2015-06-25 10:35:00,50.06,50.08,50.0,50.0,23291.0,46.4398,46.4584,46.3842,46.3842,23291.0
2015-06-25 10:40:00,50.0,50.02,49.96,49.96,21208.0,46.3842,46.4027,46.3471,46.3471,21208.0
2015-06-25 10:45:00,49.95,50.04,49.94,50.04,12050.0,46.3378,46.4213,46.3285,46.4213,12050.0
2015-06-25 10:50:00,50.03,50.09,50.02,50.09,10652.0,46.412,46.4677,46.4027,46.4677,10652.0
2015-06-25 10:55:00,50.09,50.23,50.09,50.22,19037.0,46.4677,46.5975,46.4677,46.5883,19037.0
2015-06-25 11:00:00,50.21,50.21,50.13,50.13,11316.0,46.579,46.579,46.5048,46.5048,11316.0
2015-06-25 11:05:00,50.13,50.17,50.1,50.15,13447.0,46.5048,46.5419,46.4769,46.5233,13447.0
2015-06-25 11:10:00,50.16,50.22,50.13,50.13,9097.0,46.5326,46.5883,46.5048,46.5048,9097.0
2015-06-25 11:15:00,50.13,50.14,50.07,50.1,7396.0,46.5048,46.514,46.4491,46.4769,7396.0
2015-06-25 11:20:00,50.09,50.09,50.06,50.08,6088.0,46.4677,46.4677,46.4398,46.4584,6088.0
2015-06-25 11:25:00,50.07,50.1,50.07,50.07,5892.0,46.4491,46.4769,46.4491,46.4491,5892.0
2015-06-25 11:30:00,50.07,50.07,50.02,50.03,10493.0,46.4491,46.4491,46.4027,46.412,10493.0
2015-06-25 11:35:00,50.03,50.04,49.99,49.99,12898.0,46.412,46.4213,46.3749,46.3749,12898.0
2015-06-25 11:40:00,49.99,50.0,49.98,50.0,7600.0,46.3749,46.3842,46.3656,46.3842,7600.0
2015-06-25 11:45:00,49.99,50.03,49.99,50.02,4520.0,46.3749,46.412,46.3749,46.4027,4520.0
2015-06-25 11:50:00,50.01,50.03,50.0,50.0,5110.0,46.3934,46.412,46.3842,46.3842,5110.0
2015-06-25 11:55:00,49.99,50.03,49.99,50.01,7550.0,46.3749,46.412,46.3749,46.3934,7550.0
2015-06-25 12:00:00,50.01,50.04,49.96,49.98,10349.0,46.3934,46.4213,46.3471,46.3656,10349.0
2015-06-25 12:05:00,49.98,50.0,49.95,49.96,4508.0,46.3656,46.3842,46.3378,46.3471,4508.0
2015-06-25 12:10:00,49.96,49.98,49.95,49.95,11876.0,46.3471,46.3656,46.3378,46.3378,11876.0
2015-06-25 12:15:00,49.94,50.0,49.93,49.98,5651.0,46.3285,46.3842,46.3192,46.3656,5651.0
2015-06-25 12:20:00,49.99,49.99,49.93,49.94,4267.0,46.3749,46.3749,46.3192,46.3285,4267.0
2015-06-25 12:25:00,49.94,49.94,49.89,49.91,7998.0,46.3285,46.3285,46.2821,46.3007,7998.0
2015-06-25 12:30:00,49.9,49.94,49.89,49.9,6236.0,46.2914,46.3285,46.2821,46.2914,6236.0
2015-06-25 12:35:00,49.9,49.93,49.89,49.91,4539.0,46.2914,46.3192,46.2821,46.3007,4539.0
2015-06-25 12:40:00,49.9,49.91,49.88,49.9,6899.0,46.2914,46.3007,46.2728,46.2914,6899.0
2015-06-25 12:45:00,49.91,49.91,49.89,49.91,7950.0,46.3007,46.3007,46.2821,46.3007,7950.0
2015-06-25 12:50:00,49.92,49.98,49.92,49.98,4156.0,46.31,46.3656,46.31,46.3656,4156.0
2015-06-25 12:55:00,49.99,50.01,49.97,49.97,5297.0,46.3749,46.3934,46.3563,46.3563,5297.0
2015-06-25 13:00:00,49.97,49.97,49.95,49.95,6658.0,46.3563,46.3563,46.3378,46.3378,6658.0
2015-06-25 13:05:00,49.96,50.0,49.96,49.99,3600.0,46.3471,46.3842,46.3471,46.3749,3600.0
2015-06-25 13:10:00,50.0,50.03,49.99,50.0,4578.0,46.3842,46.412,46.3749,46.3842,4578.0
2015-06-25 13:15:00,49.99,50.01,49.99,49.99,5967.0,46.3749,46.3934,46.3749,46.3749,5967.0
2015-06-25 13:20:00,49.99,49.99,49.97,49.98,3510.0,46.3749,46.3749,46.3563,46.3656,3510.0
2015-06-25 13:25:00,49.98,49.99,49.95,49.95,4000.0,46.3656,46.3749,46.3378,46.3378,4000.0
2015-06-25 13:30:00,49.96,49.96,49.91,49.91,5199.0,46.3471,46.3471,46.3007,46.3007,5199.0
2015-06-25 13:35:00,49.91,49.97,49.91,49.93,6064.0,46.3007,46.3563,46.3007,46.3192,6064.0
2015-06-25 13:40:00,49.93,49.97,49.91,49.92,9729.0,46.3192,46.3563,46.3007,46.31,9729.0
2015-06-25 13:45:00,49.95,49.96,49.93,49.96,3500.0,46.3378,46.3471,46.3192,46.3471,3500.0
2015-06-25 13:50:00,49.97,49.98,49.95,49.98,5423.0,46.3563,46.3656,46.3378,46.3656,5423.0
2015-06-25 13:55:00,49.98,49.99,49.94,49.95,11525.0,46.3656,46.3749,46.3285,46.3378,11525.0
2015-06-25 14:00:00,49.95,49.96,49.93,49.95,10447.0,46.3378,46.3471,46.3192,46.3378,10447.0
2015-06-25 14:05:00,49.94,49.94,49.9,49.91,14975.0,46.3285,46.3285,46.2914,46.3007,14975.0
2015-06-25 14:10:00,49.91,49.91,49.8,49.84,12186.0,46.3007,46.3007,46.1986,46.2357,12186.0
2015-06-25 14:15:00,49.83,49.86,49.76,49.77,8854.0,46.2265,46.2543,46.1615,46.1708,8854.0
2015-06-25 14:20:00,49.77,49.79,49.75,49.75,13218.0,46.1708,46.1894,46.1522,46.1522,13218.0
2015-06-25 14:25:00,49.74,49.74,49.65,49.67,13313.0,46.143,46.143,46.0595,46.078,13313.0
2015-06-25 14:30:00,49.66,49.75,49.66,49.75,20499.0,46.0688,46.1522,46.0688,46.1522,20499.0
2015-06-25 14:35:00,49.74,49.77,49.74,49.77,9272.0,46.143,46.1708,46.143,46.1708,9272.0
2015-06-25 14:40:00,49.77,49.77,49.73,49.73,18586.0,46.1708,46.1708,46.1337,46.1337,18586.0
2015-06-25 14:45:00,49.73,49.74,49.72,49.73,5707.0,46.1337,46.143,46.1244,46.1337,5707.0
2015-06-25 14:50:00,49.73,49.74,49.69,49.72,6693.0,46.1337,46.143,46.0966,46.1244,6693.0
2015-06-25 14:55:00,49.71,49.74,49.68,49.73,10569.0,46.1151,46.143,46.0873,46.1337,10569.0
2015-06-25 15:00:00,49.73,49.78,49.73,49.77,9184.0,46.1337,46.1801,46.1337,46.1708,9184.0
2015-06-25 15:05:00,49.78,49.82,49.78,49.81,11947.0,46.1801,46.2172,46.1801,46.2079,11947.0
2015-06-25 15:10:00,49.82,49.84,49.79,49.79,14928.0,46.2172,46.2357,46.1894,46.1894,14928.0
2015-06-25 15:15:00,49.8,49.83,49.79,49.81,18177.0,46.1986,46.2265,46.1894,46.2079,18177.0
2015-06-25 15:20:00,49.82,49.87,49.81,49.86,12377.0,46.2172,46.2636,46.2079,46.2543,12377.0
2015-06-25 15:25:00,49.86,49.87,49.82,49.83,15519.0,46.2543,46.2636,46.2172,46.2265,15519.0
2015-06-25 15:30:00,49.83,49.88,49.81,49.81,23703.0,46.2265,46.2728,46.2079,46.2079,23703.0
2015-06-25 15:35:00,49.8,49.84,49.78,49.81,24339.0,46.1986,46.2357,46.1801,46.2079,24339.0
2015-06-25 15:40:00,49.81,49.81,49.75,49.76,28219.0,46.2079,46.2079,46.1522,46.1615,28219.0
2015-06-25 15:45:00,49.77,49.82,49.76,49.79,39525.0,46.1708,46.2172,46.1615,46.1894,39525.0
2015-06-25 15:50:00,49.8,49.8,49.74,49.77,36148.0,46.1986,46.1986,46.143,46.1708,36148.0
2015-06-25 15:55:00,49.78,55.37,49.74,55.37,458939.0,46.1801,51.3658,46.143,51.3658,458939.0
2015-06-26 09:30:00,53.92,54.0,51.2,51.35,1622363.0,50.0207,50.0949,47.4974,47.6365,1622363.0
2015-06-26 09:35:00,51.35,51.47,50.36,50.47,1654501.0,47.6365,47.7479,46.7181,46.8202,1654501.0
2015-06-26 09:40:00,50.48,50.64,50.09,50.53,1110059.0,46.8295,46.9779,46.4677,46.8758,1110059.0
2015-06-26 09:45:00,50.51,50.93,50.25,50.8,615269.0,46.8573,47.2469,46.6161,47.1263,615269.0
2015-06-26 09:50:00,50.81,51.09,50.5,50.74,494311.0,47.1356,47.3953,46.848,47.0707,494311.0
2015-06-26 09:55:00,50.72,51.17,50.7,51.1,318512.0,47.0521,47.4696,47.0335,47.4046,318512.0
2015-06-26 10:00:00,51.1,51.15,50.5,50.62,603050.0,47.4046,47.451,46.848,46.9593,603050.0
2015-06-26 10:05:00,50.64,50.68,50.37,50.61,218873.0,46.9779,47.015,46.7274,46.9501,218873.0
2015-06-26 10:10:00,50.61,50.66,50.28,50.39,312355.0,46.9501,46.9964,46.6439,46.746,312355.0
2015-06-26 10:15:00,50.39,50.7,50.25,50.53,203044.0,46.746,47.0335,46.6161,46.8758,203044.0
2015-06-26 10:20:00,50.53,50.68,50.35,50.38,176824.0,46.8758,47.015,46.7089,46.7367,176824.0
2015-06-26 10:25:00,50.42,50.42,50.22,50.27,194568.0,46.7738,46.7738,46.5883,46.6346,194568.0
2015-06-26 10:30:00,50.27,50.27,49.88,50.01,364607.0,46.6346,46.6346,46.2728,46.3934,364607.0
2015-06-26 10:35:00,50.01,50.24,49.94,49.96,207868.0,46.3934,46.6068,46.3285,46.3471,207868.0
2015-06-26 10:40:00,49.96,50.12,49.87,49.91,213240.0,46.3471,46.4955,46.2636,46.3007,213240.0
2015-06-26 10:45:00,49.91,49.98,49.8,49.82,143097.0,46.3007,46.3656,46.1986,46.2172,143097.0
2015-06-26 10:50:00,49.82,49.88,49.76,49.79,151131.0,46.2172,46.2728,46.1615,46.1894,151131.0
2015-06-26 10:55:00,49.79,49.84,49.77,49.81,159349.0,46.1894,46.2357,46.1708,46.2079,159349.0
2015-06-26 11:00:00,49.81,50.01,49.81,49.9,261525.0,46.2079,46.3934,46.2079,46.2914,261525.0
2015-06-26 11:05:00,49.88,49.89,49.78,49.78,126355.0,46.2728,46.2821,46.1801,46.1801,126355.0
2015-06-26 11:10:00,49.79,49.84,49.7,49.8,169070.0,46.1894,46.2357,46.1059,46.1986,169070.0
2015-06-26 11:15:00,49.79,49.93,49.79,49.9,167983.0,46.1894,46.3192,46.1894,46.2914,167983.0
2015-06-26 11:20:00,49.89,49.9,49.67,49.75,102288.0,46.2821,46.2914,46.078,46.1522,102288.0
2015-06-26 11:25:00,49.75,49.9,49.72,49.88,115955.0,46.1522,46.2914,46.1244,46.2728,115955.0
2015-06-26 11:30:00,49.88,49.92,49.73,49.75,104166.0,46.2728,46.31,46.1337,46.1522,104166.0
2015-06-26 11:35:00,49.75,49.86,49.74,49.83,175940.0,46.1522,46.2543,46.143,46.2265,175940.0
2015-06-26 11:40:00,49.83,49.83,49.4,49.48,164189.0,46.2265,46.2265,45.8276,45.9018,164189.0
2015-06-26 11:45:00,49.49,49.59,49.48,49.5,156335.0,45.911,46.0038,45.9018,45.9203,156335.0
2015-06-26 11:50:00,49.49,49.5,49.21,49.23,215398.0,45.911,45.9203,45.6513,45.6699,215398.0
2015-06-26 11:55:00,49.25,49.25,48.88,49.09,313496.0,45.6884,45.6884,45.3452,45.54,313496.0
2015-06-26 12:00:00,49.07,49.07,48.93,48.98,294655.0,45.5214,45.5214,45.3915,45.4379,294655.0
2015-06-26 12:05:00,48.98,48.99,48.66,48.72,273625.0,45.4379,45.4472,45.1411,45.1967,273625.0
2015-06-26 12:10:00,48.72,49.23,48.71,49.23,236117.0,45.1967,45.6699,45.1875,45.6699,236117.0
2015-06-26 12:15:00,49.23,49.27,49.0,49.01,78688.0,45.6699,45.707,45.4565,45.4658,78688.0
2015-06-26 12:20:00,49.02,49.12,49.0,49.01,49878.0,45.475,45.5678,45.4565,45.4658,49878.0
2015-06-26 12:25:00,49.01,49.05,48.92,48.97,108616.0,45.4658,45.5029,45.3823,45.4287,108616.0
2015-06-26 12:30:00,48.97,49.18,48.97,49.05,109628.0,45.4287,45.6235,45.4287,45.5029,109628.0
2015-06-26 12:35:00,49.04,49.09,48.95,48.98,80111.0,45.4936,45.54,45.4101,45.4379,80111.0
2015-06-26 12:40:00,48.97,48.98,48.9,48.9,95571.0,45.4287,45.4379,45.3637,45.3637,95571.0
2015-06-26 12:45:00,48.91,49.05,48.89,48.99,76958.0,45.373,45.5029,45.3544,45.4472,76958.0
2015-06-26 12:50:00,48.98,48.98,48.8,48.9,61098.0,45.4379,45.4379,45.2709,45.3637,61098.0
2015-06-26 12:55:00,48.89,48.89,48.69,48.76,107076.0,45.3544,45.3544,45.1689,45.2338,107076.0
2015-06-26 13:00:00,48.76,49.03,48.73,49.02,100526.0,45.2338,45.4843,45.206,45.475,100526.0
2015-06-26 13:05:00,49.02,49.4,48.99,49.35,163212.0,45.475,45.8276,45.4472,45.7812,163212.0
2015-06-26 13:10:00,49.37,49.49,49.24,49.34,152803.0,45.7997,45.911,45.6791,45.7719,152803.0
2015-06-26 13:15:00,49.34,49.44,49.21,49.25,93555.0,45.7719,45.8647,45.6513,45.6884,93555.0
2015-06-26 13:20:00,49.24,49.25,49.05,49.17,85663.0,45.6791,45.6884,45.5029,45.6142,85663.0
2015-06-26 13:25:00,49.16,49.18,48.99,49.02,98562.0,45.6049,45.6235,45.4472,45.475,98562.0
2015-06-26 13:30:00,49.02,49.03,48.88,48.91,107399.0,45.475,45.4843,45.3452,45.373,107399.0
2015-06-26 13:35:00,48.92,48.92,48.78,48.78,141176.0,45.3823,45.3823,45.2524,45.2524,141176.0
2015-06-26 13:40:00,48.79,48.93,48.77,48.81,210101.0,45.2617,45.3915,45.2431,45.2802,210101.0
2015-06-26 13:45:00,48.8,48.89,48.78,48.8,130358.0,45.2709,45.3544,45.2524,45.2709,130358.0
2015-06-26 13:50:00,48.8,48.87,48.74,48.83,76864.0,45.2709,45.3359,45.2153,45.2988,76864.0
2015-06-26 13:55:00,48.83,48.91,48.71,48.89,248595.0,45.2988,45.373,45.1875,45.3544,248595.0
2015-06-26 14:00:00,48.89,49.0,48.75,48.75,81099.0,45.3544,45.4565,45.2246,45.2246,81099.0
2015-06-26 14:05:00,48.75,48.93,48.7,48.88,107919.0,45.2246,45.3915,45.1782,45.3452,107919.0
2015-06-26 14:10:00,48.88,48.89,48.77,48.78,68382.0,45.3452,45.3544,45.2431,45.2524,68382.0
2015-06-26 14:15:00,48.78,48.83,48.71,48.73,62914.0,45.2524,45.2988,45.1875,45.206,62914.0
2015-06-26 14:20:00,48.73,48.78,48.65,48.68,104514.0,45.206,45.2524,45.1318,45.1596,104514.0
2015-06-26 14:25:00,48.67,48.71,48.63,48.69,72280.0,45.1503,45.1875,45.1132,45.1689,72280.0
2015-06-26 14:30:00,48.69,48.69,48.34,48.42,185721.0,45.1689,45.1689,44.8442,44.9184,185721.0
2015-06-26 14:35:00,48.43,48.69,48.35,48.62,103155.0,44.9277,45.1689,44.8535,45.104,103155.0
2015-06-26 14:40:00,48.63,48.63,48.53,48.56,195706.0,45.1132,45.1132,45.0205,45.0483,195706.0
2015-06-26 14:45:00,48.55,48.64,48.55,48.56,239146.0,45.039,45.1225,45.039,45.0483,239146.0
2015-06-26 14:50:00,48.57,48.57,48.51,48.52,170608.0,45.0576,45.0576,45.0019,45.0112,170608.0
2015-06-26 14:55:00,48.52,48.52,48.41,48.48,142394.0,45.0112,45.0112,44.9092,44.9741,142394.0
2015-06-26 15:00:00,48.48,48.74,48.47,48.7,257386.0,44.9741,45.2153,44.9648,45.1782,257386.0
2015-06-26 15:05:00,48.7,48.7,48.46,48.46,162865.0,45.1782,45.1782,44.9555,44.9555,162865.0
2015-06-26 15:10:00,48.47,48.62,48.46,48.56,181871.0,44.9648,45.104,44.9555,45.0483,181871.0
2015-06-26 15:15:00,48.57,48.57,48.37,48.49,219301.0,45.0576,45.0576,44.872,44.9834,219301.0
2015-06-26 15:20:00,48.48,48.75,48.48,48.68,174648.0,44.9741,45.2246,44.9741,45.1596,174648.0
2015-06-26 15:25:00,48.69,48.79,48.56,48.56,262949.0,45.1689,45.2617,45.0483,45.0483,262949.0
2015-06-26 15:30:00,48.57,48.6,48.44,48.5,279391.0,45.0576,45.0854,44.937,44.9926,279391.0
2015-06-26 15:35:00,48.5,48.52,48.38,48.4,211536.0,44.9926,45.0112,44.8813,44.8999,211536.0
2015-06-26 15:40:00,48.38,48.39,48.26,48.28,260567.0,44.8813,44.8906,44.77,44.7886,260567.0
2015-06-26 15:45:00,48.29,48.46,48.29,48.41,275374.0,44.7978,44.9555,44.7978,44.9092,275374.0
2015-06-26 15:50:00,48.41,48.53,48.37,48.43,440670.0,44.9092,45.0205,44.872,44.9277,440670.0
2015-06-26 15:55:00,48.42,48.73,48.42,48.65,817996.0,44.9184,45.206,44.9184,45.1318,817996.0
2015-06-29 09:30:00,48.51,48.56,47.77,48.06,219946.0,45.0019,45.0483,44.3154,44.5845,219946.0
2015-06-29 09:35:00,48.05,48.2,47.99,48.14,44371.0,44.5752,44.7143,44.5195,44.6587,44371.0
2015-06-29 09:40:00,48.14,48.4,48.12,48.4,101201.0,44.6587,44.8999,44.6401,44.8999,101201.0
2015-06-29 09:45:00,48.4,48.66,48.36,48.66,184759.0,44.8999,45.1411,44.8628,45.1411,184759.0
2015-06-29 09:50:00,48.66,48.69,48.47,48.49,70945.0,45.1411,45.1689,44.9648,44.9834,70945.0
2015-06-29 09:55:00,48.49,48.53,48.25,48.27,47936.0,44.9834,45.0205,44.7607,44.7793,47936.0
2015-06-29 10:00:00,48.26,48.38,48.26,48.38,34486.0,44.77,44.8813,44.77,44.8813,34486.0
2015-06-29 10:05:00,48.38,48.53,48.38,48.51,72475.0,44.8813,45.0205,44.8813,45.0019,72475.0
2015-06-29 10:10:00,48.52,48.52,48.44,48.48,63962.0,45.0112,45.0112,44.937,44.9741,63962.0
2015-06-29 10:15:00,48.47,48.51,48.27,48.27,99359.0,44.9648,45.0019,44.7793,44.7793,99359.0
2015-06-29 10:20:00,48.27,48.27,48.24,48.27,29670.0,44.7793,44.7793,44.7514,44.7793,29670.0
2015-06-29 10:25:00,48.27,48.32,48.13,48.14,48479.0,44.7793,44.8257,44.6494,44.6587,48479.0
2015-06-29 10:30:00,48.13,48.15,48.06,48.11,40893.0,44.6494,44.668,44.5845,44.6308,40893.0
2015-06-29 10:35:00,48.12,48.15,48.05,48.07,35203.0,44.6401,44.668,44.5752,44.5937,35203.0
2015-06-29 10:40:00,48.07,48.11,48.06,48.08,30930.0,44.5937,44.6308,44.5845,44.603,30930.0
2015-06-29 10:45:00,48.09,48.3,48.09,48.22,36261.0,44.6123,44.8071,44.6123,44.7329,36261.0
2015-06-29 10:50:00,48.22,48.27,48.21,48.24,30440.0,44.7329,44.7793,44.7236,44.7514,30440.0
2015-06-29 10:55:00,48.25,48.25,48.11,48.11,33817.0,44.7607,44.7607,44.6308,44.6308,33817.0
2015-06-29 11:00:00,48.11,48.11,47.97,47.98,48757.0,44.6308,44.6308,44.501,44.5102,48757.0
2015-06-29 11:05:00,47.99,47.99,47.91,47.91,51002.0,44.5195,44.5195,44.4453,44.4453,51002.0
2015-06-29 11:10:00,47.91,47.94,47.85,47.91,57367.0,44.4453,44.4731,44.3896,44.4453,57367.0
2015-06-29 11:15:00,47.91,47.98,47.79,47.81,70144.0,44.4453,44.5102,44.334,44.3525,70144.0
2015-06-29 11:20:00,47.81,47.92,47.8,47.83,37571.0,44.3525,44.4546,44.3433,44.3711,37571.0
2015-06-29 11:25:00,47.83,47.94,47.77,47.94,38360.0,44.3711,44.4731,44.3154,44.4731,38360.0
2015-06-29 11:30:00,47.94,47.95,47.79,47.83,46719.0,44.4731,44.4824,44.334,44.3711,46719.0
2015-06-29 11:35:00,47.83,47.88,47.76,47.77,63295.0,44.3711,44.4175,44.3062,44.3154,63295.0
2015-06-29 11:40:00,47.77,47.8,47.65,47.66,68323.0,44.3154,44.3433,44.2041,44.2134,68323.0
2015-06-29 11:45:00,47.67,47.69,47.54,47.69,63797.0,44.2227,44.2412,44.1021,44.2412,63797.0
2015-06-29 11:50:00,47.69,47.76,47.68,47.69,59708.0,44.2412,44.3062,44.2319,44.2412,59708.0
2015-06-29 11:55:00,47.7,47.87,47.69,47.87,42094.0,44.2505,44.4082,44.2412,44.4082,42094.0
2015-06-29 12:00:00,47.87,47.87,47.68,47.69,46115.0,44.4082,44.4082,44.2319,44.2412,46115.0
2015-06-29 12:05:00,47.69,47.71,47.64,47.7,38763.0,44.2412,44.2598,44.1948,44.2505,38763.0
2015-06-29 12:10:00,47.7,47.7,47.52,47.57,38154.0,44.2505,44.2505,44.0835,44.1299,38154.0
2015-06-29 12:15:00,47.57,47.63,47.42,47.49,50738.0,44.1299,44.1856,43.9907,44.0557,50738.0
2015-06-29 12:20:00,47.48,47.57,47.42,47.42,35147.0,44.0464,44.1299,43.9907,43.9907,35147.0
2015-06-29 12:25:00,47.43,47.49,47.28,47.43,74283.0,44.0,44.0557,43.8609,44.0,74283.0
2015-06-29 12:30:00,47.44,47.5,47.39,47.43,28385.0,44.0093,44.065,43.9629,44.0,28385.0
2015-06-29 12:35:00,47.43,47.48,47.42,47.43,23480.0,44.0,44.0464,43.9907,44.0,23480.0
2015-06-29 12:40:00,47.44,47.55,47.43,47.51,39557.0,44.0093,44.1113,44.0,44.0742,39557.0
2015-06-29 12:45:00,47.5,47.61,47.5,47.57,23424.0,44.065,44.167,44.065,44.1299,23424.0
2015-06-29 12:50:00,47.56,47.67,47.56,47.67,33860.0,44.1206,44.2227,44.1206,44.2227,33860.0
2015-06-29 12:55:00,47.66,47.68,47.61,47.67,41654.0,44.2134,44.2319,44.167,44.2227,41654.0
2015-06-29 13:00:00,47.67,47.73,47.61,47.61,41990.0,44.2227,44.2783,44.167,44.167,41990.0
2015-06-29 13:05:00,47.62,47.64,47.54,47.63,27433.0,44.1763,44.1948,44.1021,44.1856,27433.0
2015-06-29 13:10:00,47.62,47.63,47.54,47.55,58624.0,44.1763,44.1856,44.1021,44.1113,58624.0
2015-06-29 13:15:00,47.55,47.65,47.55,47.63,35031.0,44.1113,44.2041,44.1113,44.1856,35031.0
2015-06-29 13:20:00,47.63,47.66,47.58,47.6,79436.0,44.1856,44.2134,44.1392,44.1577,79436.0
2015-06-29 13:25:00,47.6,47.61,47.49,47.5,61594.0,44.1577,44.167,44.0557,44.065,61594.0
2015-06-29 13:30:00,47.5,47.57,47.44,47.45,90609.0,44.065,44.1299,44.0093,44.0186,90609.0
2015-06-29 13:35:00,47.45,47.5,47.45,47.48,31915.0,44.0186,44.065,44.0186,44.0464,31915.0
2015-06-29 13:40:00,47.48,47.49,47.33,47.33,55779.0,44.0464,44.0557,43.9073,43.9073,55779.0
2015-06-29 13:45:00,47.34,47.41,47.33,47.37,45691.0,43.9165,43.9815,43.9073,43.9444,45691.0
2015-06-29 13:50:00,47.36,47.38,47.33,47.38,59434.0,43.9351,43.9536,43.9073,43.9536,59434.0
2015-06-29 13:55:00,47.39,47.39,47.33,47.35,37208.0,43.9629,43.9629,43.9073,43.9258,37208.0
2015-06-29 14:00:00,47.36,47.37,47.35,47.36,21284.0,43.9351,43.9444,43.9258,43.9351,21284.0
2015-06-29 14:05:00,47.36,47.39,47.3,47.39,66702.0,43.9351,43.9629,43.8794,43.9629,66702.0
2015-06-29 14:10:00,47.39,47.42,47.33,47.33,42627.0,43.9629,43.9907,43.9073,43.9073,42627.0
2015-06-29 14:15:00,47.33,47.34,47.21,47.32,60029.0,43.9073,43.9165,43.7959,43.898,60029.0
2015-06-29 14:20:00,47.31,47.37,47.28,47.32,26109.0,43.8887,43.9444,43.8609,43.898,26109.0
2015-06-29 14:25:00,47.31,47.32,47.13,47.15,125248.0,43.8887,43.898,43.7217,43.7403,125248.0
2015-06-29 14:30:00,47.14,47.15,47.09,47.09,32589.0,43.731,43.7403,43.6846,43.6846,32589.0
2015-06-29 14:35:00,47.09,47.18,47.05,47.18,53196.0,43.6846,43.7681,43.6475,43.7681,53196.0
2015-06-29 14:40:00,47.19,47.31,47.18,47.3,47969.0,43.7774,43.8887,43.7681,43.8794,47969.0
2015-06-29 14:45:00,47.31,47.34,47.29,47.32,54949.0,43.8887,43.9165,43.8701,43.898,54949.0
2015-06-29 14:50:00,47.32,47.34,47.3,47.32,32737.0,43.898,43.9165,43.8794,43.898,32737.0
2015-06-29 14:55:00,47.32,47.33,47.29,47.33,62672.0,43.898,43.9073,43.8701,43.9073,62672.0
2015-06-29 15:00:00,47.32,47.33,47.29,47.29,59233.0,43.898,43.9073,43.8701,43.8701,59233.0
2015-06-29 15:05:00,47.3,47.31,47.29,47.31,47319.0,43.8794,43.8887,43.8701,43.8887,47319.0
2015-06-29 15:10:00,47.31,47.33,47.29,47.33,48079.0,43.8887,43.9073,43.8701,43.9073,48079.0
2015-06-29 15:15:00,47.32,47.46,47.31,47.44,75924.0,43.898,44.0279,43.8887,44.0093,75924.0
2015-06-29 15:20:00,47.45,47.47,47.35,47.35,74457.0,44.0186,44.0371,43.9258,43.9258,74457.0
2015-06-29 15:25:00,47.35,47.35,47.2,47.21,49142.0,43.9258,43.9258,43.7867,43.7959,49142.0
2015-06-29 15:30:00,47.2,47.28,47.14,47.23,114539.0,43.7867,43.8609,43.731,43.8145,114539.0
2015-06-29 15:35:00,47.23,47.23,47.15,47.16,72106.0,43.8145,43.8145,43.7403,43.7495,72106.0
2015-06-29 15:40:00,47.15,47.16,47.08,47.08,93024.0,43.7403,43.7495,43.6753,43.6753,93024.0
2015-06-29 15:45:00,47.09,47.14,47.05,47.14,113522.0,43.6846,43.731,43.6475,43.731,113522.0
2015-06-29 15:50:00,47.13,47.2,47.13,47.2,130398.0,43.7217,43.7867,43.7217,43.7867,130398.0
2015-06-29 15:55:00,47.2,47.2,47.04,47.06,246404.0,43.7867,43.7867,43.6382,43.6568,246404.0
2015-06-30 09:30:00,47.67,47.67,47.21,47.41,138995.0,44.2227,44.2227,43.7959,43.9815,138995.0
2015-06-30 09:35:00,47.42,47.5,47.31,47.5,47084.0,43.9907,44.065,43.8887,44.065,47084.0
2015-06-30 09:40:00,47.5,47.58,47.45,47.55,47086.0,44.065,44.1392,44.0186,44.1113,47086.0
2015-06-30 09:45:00,47.55,47.67,47.21,47.23,58646.0,44.1113,44.2227,43.7959,43.8145,58646.0
2015-06-30 09:50:00,47.23,47.47,47.22,47.3,30845.0,43.8145,44.0371,43.8052,43.8794,30845.0
2015-06-30 09:55:00,47.32,47.4,47.27,47.39,34095.0,43.898,43.9722,43.8516,43.9629,34095.0
2015-06-30 10:00:00,47.39,47.5,47.35,47.46,31088.0,43.9629,44.065,43.9258,44.0279,31088.0
2015-06-30 10:05:00,47.45,47.5,47.4,47.44,74646.0,44.0186,44.065,43.9722,44.0093,74646.0
2015-06-30 10:10:00,47.43,47.55,47.43,47.5,22329.0,44.0,44.1113,44.0,44.065,22329.0
2015-06-30 10:15:00,47.5,47.51,47.39,47.4,25703.0,44.065,44.0742,43.9629,43.9722,25703.0
2015-06-30 10:20:00,47.38,47.42,47.35,47.4,31694.0,43.9536,43.9907,43.9258,43.9722,31694.0
2015-06-30 10:25:00,47.41,47.58,47.4,47.58,70313.0,43.9815,44.1392,43.9722,44.1392,70313.0
2015-06-30 10:30:00,47.58,47.65,47.57,47.61,31098.0,44.1392,44.2041,44.1299,44.167,31098.0
2015-06-30 10:35:00,47.6,47.64,47.57,47.61,26668.0,44.1577,44.1948,44.1299,44.167,26668.0
2015-06-30 10:40:00,47.6,47.61,47.51,47.56,20925.0,44.1577,44.167,44.0742,44.1206,20925.0
2015-06-30 10:45:00,47.56,47.68,47.56,47.61,26978.0,44.1206,44.2319,44.1206,44.167,26978.0
2015-06-30 10:50:00,47.6,47.75,47.59,47.75,33314.0,44.1577,44.2969,44.1485,44.2969,33314.0
2015-06-30 10:55:00,47.75,47.84,47.72,47.78,42587.0,44.2969,44.3804,44.269,44.3247,42587.0
2015-06-30 11:00:00,47.79,47.79,47.76,47.77,30042.0,44.334,44.334,44.3062,44.3154,30042.0
2015-06-30 11:05:00,47.78,47.88,47.77,47.85,52665.0,44.3247,44.4175,44.3154,44.3896,52665.0
2015-06-30 11:10:00,47.85,47.89,47.82,47.84,40467.0,44.3896,44.4268,44.3618,44.3804,40467.0
2015-06-30 11:15:00,47.85,47.95,47.83,47.94,43189.0,44.3896,44.4824,44.3711,44.4731,43189.0
2015-06-30 11:20:00,47.94,48.02,47.92,47.99,36123.0,44.4731,44.5474,44.4546,44.5195,36123.0
2015-06-30 11:25:00,47.98,48.07,47.89,47.91,46466.0,44.5102,44.5937,44.4268,44.4453,46466.0
2015-06-30 11:30:00,47.9,47.97,47.85,47.87,25339.0,44.436,44.501,44.3896,44.4082,25339.0
2015-06-30 11:35:00,47.86,47.88,47.8,47.85,43735.0,44.3989,44.4175,44.3433,44.3896,43735.0
2015-06-30 11:40:00,47.86,47.95,47.8,47.86,44872.0,44.3989,44.4824,44.3433,44.3989,44872.0
2015-06-30 11:45:00,47.85,48.03,47.85,48.03,41885.0,44.3896,44.5566,44.3896,44.5566,41885.0
2015-06-30 11:50:00,48.03,48.04,47.96,48.02,58659.0,44.5566,44.5659,44.4917,44.5474,58659.0
2015-06-30 11:55:00,48.03,48.04,47.96,47.97,21225.0,44.5566,44.5659,44.4917,44.501,21225.0
2015-06-30 12:00:00,47.97,48.07,47.97,48.05,34374.0,44.501,44.5937,44.501,44.5752,34374.0
2015-06-30 12:05:00,48.04,48.05,47.95,47.98,47178.0,44.5659,44.5752,44.4824,44.5102,47178.0
2015-06-30 12:10:00,47.99,48.02,47.97,48.0,25315.0,44.5195,44.5474,44.501,44.5288,25315.0
2015-06-30 12:15:00,48.01,48.1,48.0,48.1,28436.0,44.5381,44.6216,44.5288,44.6216,28436.0
2015-06-30 12:20:00,48.1,48.14,48.03,48.07,33164.0,44.6216,44.6587,44.5566,44.5937,33164.0
2015-06-30 12:25:00,48.08,48.08,47.86,47.87,57126.0,44.603,44.603,44.3989,44.4082,57126.0
2015-06-30 12:30:00,47.87,47.94,47.81,47.84,41370.0,44.4082,44.4731,44.3525,44.3804,41370.0
2015-06-30 12:35:00,47.83,47.89,47.83,47.89,18533.0,44.3711,44.4268,44.3711,44.4268,18533.0
2015-06-30 12:40:00,47.89,47.95,47.89,47.93,20544.0,44.4268,44.4824,44.4268,44.4639,20544.0
2015-06-30 12:45:00,47.93,47.97,47.9,47.97,28498.0,44.4639,44.501,44.436,44.501,28498.0
2015-06-30 12:50:00,47.97,48.03,47.95,48.01,26322.0,44.501,44.5566,44.4824,44.5381,26322.0
2015-06-30 12:55:00,48.02,48.08,48.02,48.08,27315.0,44.5474,44.603,44.5474,44.603,27315.0
2015-06-30 13:00:00,48.09,48.15,48.08,48.12,26021.0,44.6123,44.668,44.603,44.6401,26021.0
2015-06-30 13:05:00,48.12,48.13,48.05,48.06,17111.0,44.6401,44.6494,44.5752,44.5845,17111.0
2015-06-30 13:10:00,48.07,48.1,48.07,48.09,18582.0,44.5937,44.6216,44.5937,44.6123,18582.0
2015-06-30 13:15:00,48.09,48.13,48.05,48.08,27859.0,44.6123,44.6494,44.5752,44.603,27859.0
2015-06-30 13:20:00,48.07,48.11,48.07,48.1,17087.0,44.5937,44.6308,44.5937,44.6216,17087.0
2015-06-30 13:25:00,48.1,48.19,48.05,48.18,35434.0,44.6216,44.7051,44.5752,44.6958,35434.0
2015-06-30 13:30:00,48.17,48.18,48.15,48.18,30199.0,44.6865,44.6958,44.668,44.6958,30199.0
2015-06-30 13:35:00,48.17,48.23,48.12,48.18,77324.0,44.6865,44.7422,44.6401,44.6958,77324.0
2015-06-30 13:40:00,48.17,48.18,48.11,48.11,20969.0,44.6865,44.6958,44.6308,44.6308,20969.0
2015-06-30 13:45:00,48.11,48.26,48.11,48.23,34472.0,44.6308,44.77,44.6308,44.7422,34472.0
2015-06-30 13:50:00,48.22,48.34,48.22,48.33,38595.0,44.7329,44.8442,44.7329,44.8349,38595.0
2015-06-30 13:55:00,48.34,48.34,48.27,48.28,45536.0,44.8442,44.8442,44.7793,44.7886,45536.0
2015-06-30 14:00:00,48.27,48.33,48.27,48.33,39393.0,44.7793,44.8349,44.7793,44.8349,39393.0
2015-06-30 14:05:00,48.33,48.52,48.32,48.49,51757.0,44.8349,45.0112,44.8257,44.9834,51757.0
2015-06-30 14:10:00,48.48,48.61,48.47,48.58,57189.0,44.9741,45.0947,44.9648,45.0669,57189.0
2015-06-30 14:15:00,48.58,48.59,48.48,48.53,49060.0,45.0669,45.0761,44.9741,45.0205,49060.0
2015-06-30 14:20:00,48.53,48.54,48.47,48.48,38842.0,45.0205,45.0297,44.9648,44.9741,38842.0
2015-06-30 14:25:00,48.48,48.52,48.41,48.41,67664.0,44.9741,45.0112,44.9092,44.9092,67664.0
2015-06-30 14:30:00,48.4,48.41,48.32,48.34,34467.0,44.8999,44.9092,44.8257,44.8442,34467.0
2015-06-30 14:35:00,48.33,48.39,48.31,48.35,30072.0,44.8349,44.8906,44.8164,44.8535,30072.0
2015-06-30 14:40:00,48.35,48.36,48.29,48.35,35918.0,44.8535,44.8628,44.7978,44.8535,35918.0
2015-06-30 14:45:00,48.35,48.37,48.33,48.36,45333.0,44.8535,44.872,44.8349,44.8628,45333.0
2015-06-30 14:50:00,48.35,48.4,48.27,48.29,42810.0,44.8535,44.8999,44.7793,44.7978,42810.0
2015-06-30 14:55:00,48.27,48.34,48.25,48.25,33919.0,44.7793,44.8442,44.7607,44.7607,33919.0
2015-06-30 15:00:00,48.26,48.31,48.22,48.27,44874.0,44.77,44.8164,44.7329,44.7793,44874.0
2015-06-30 15:05:00,48.27,48.28,48.24,48.26,44572.0,44.7793,44.7886,44.7514,44.77,44572.0
2015-06-30 15:10:00,48.26,48.3,48.23,48.23,51813.0,44.77,44.8071,44.7422,44.7422,51813.0
2015-06-30 15:15:00,48.22,48.3,48.19,48.23,52304.0,44.7329,44.8071,44.7051,44.7422,52304.0
2015-06-30 15:20:00,48.23,48.25,48.09,48.11,63354.0,44.7422,44.7607,44.6123,44.6308,63354.0
2015-06-30 15:25:00,48.12,48.19,48.12,48.17,64494.0,44.6401,44.7051,44.6401,44.6865,64494.0
2015-06-30 15:30:00,48.18,48.29,48.17,48.28,73263.0,44.6958,44.7978,44.6865,44.7886,73263.0
2015-06-30 15:35:00,48.27,48.31,48.26,48.3,48400.0,44.7793,44.8164,44.77,44.8071,48400.0
2015-06-30 15:40:00,48.3,48.3,48.21,48.24,66367.0,44.8071,44.8071,44.7236,44.7514,66367.0
2015-06-30 15:45:00,48.23,48.37,48.21,48.37,130445.0,44.7422,44.872,44.7236,44.872,130445.0
2015-06-30 15:50:00,48.36,48.39,48.32,48.37,121065.0,44.8628,44.8906,44.8257,44.872,121065.0
2015-06-30 15:55:00,48.37,48.38,48.19,48.19,287871.0,44.872,44.8813,44.7051,44.7051,287871.0
2015-07-01 09:30:00,48.75,48.98,48.73,48.93,73068.0,45.2246,45.4379,45.206,45.3915,73068.0
2015-07-01 09:35:00,48.94,49.04,48.85,48.85,83492.0,45.4008,45.4936,45.3173,45.3173,83492.0
2015-07-01 09:40:00,48.83,48.83,48.52,48.57,43007.0,45.2988,45.2988,45.0112,45.0576,43007.0
2015-07-01 09:45:00,48.56,48.64,48.51,48.53,43245.0,45.0483,45.1225,45.0019,45.0205,43245.0
2015-07-01 09:50:00,48.52,48.54,48.43,48.48,25929.0,45.0112,45.0297,44.9277,44.9741,25929.0
2015-07-01 09:55:00,48.49,48.54,48.45,48.53,48954.0,44.9834,45.0297,44.9463,45.0205,48954.0
2015-07-01 10:00:00,48.53,48.56,48.41,48.46,30064.0,45.0205,45.0483,44.9092,44.9555,30064.0
2015-07-01 10:05:00,48.46,48.51,48.38,48.51,29164.0,44.9555,45.0019,44.8813,45.0019,29164.0
2015-07-01 10:10:00,48.51,48.53,48.38,48.52,25840.0,45.0019,45.0205,44.8813,45.0112,25840.0
2015-07-01 10:15:00,48.53,48.54,48.4,48.43,29675.0,45.0205,45.0297,44.8999,44.9277,29675.0
2015-07-01 10:20:00,48.43,48.43,48.35,48.42,25176.0,44.9277,44.9277,44.8535,44.9184,25176.0
2015-07-01 10:25:00,48.42,48.44,48.37,48.42,28179.0,44.9184,44.937,44.872,44.9184,28179.0
2015-07-01 10:30:00,48.43,48.43,48.18,48.2,53496.0,44.9277,44.9277,44.6958,44.7143,53496.0
2015-07-01 10:35:00,48.2,48.34,48.17,48.17,89711.0,44.7143,44.8442,44.6865,44.6865,89711.0
2015-07-01 10:40:00,48.18,48.31,48.18,48.24,57663.0,44.6958,44.8164,44.6958,44.7514,57663.0
2015-07-01 10:45:00,48.24,48.26,48.15,48.17,25414.0,44.7514,44.77,44.668,44.6865,25414.0
2015-07-01 10:50:00,48.17,48.17,48.06,48.07,50461.0,44.6865,44.6865,44.5845,44.5937,50461.0
2015-07-01 10:55:00,48.07,48.22,48.07,48.18,98741.0,44.5937,44.7329,44.5937,44.6958,98741.0
2015-07-01 11:00:00,48.18,48.18,48.05,48.09,69625.0,44.6958,44.6958,44.5752,44.6123,69625.0
2015-07-01 11:05:00,48.09,48.18,48.08,48.1,32685.0,44.6123,44.6958,44.603,44.6216,32685.0
2015-07-01 11:10:00,48.1,48.15,48.1,48.11,60370.0,44.6216,44.668,44.6216,44.6308,60370.0
2015-07-01 11:15:00,48.12,48.21,48.11,48.17,68471.0,44.6401,44.7236,44.6308,44.6865,68471.0
2015-07-01 11:20:00,48.18,48.2,48.16,48.19,31906.0,44.6958,44.7143,44.6772,44.7051,31906.0
2015-07-01 11:25:00,48.19,48.2,48.09,48.13,29209.0,44.7051,44.7143,44.6123,44.6494,29209.0
2015-07-01 11:30:00,48.15,48.21,48.12,48.16,34646.0,44.668,44.7236,44.6401,44.6772,34646.0
2015-07-01 11:35:00,48.15,48.21,48.13,48.15,42152.0,44.668,44.7236,44.6494,44.668,42152.0
2015-07-01 11:40:00,48.14,48.18,48.14,48.16,14404.0,44.6587,44.6958,44.6587,44.6772,14404.0
2015-07-01 11:45:00,48.16,48.29,48.13,48.28,48845.0,44.6772,44.7978,44.6494,44.7886,48845.0
2015-07-01 11:50:00,48.27,48.28,48.18,48.19,1584351.0,44.7793,44.7886,44.6958,44.7051,1584351.0
2015-07-01 11:55:00,48.18,48.26,48.17,48.2,31746.0,44.6958,44.77,44.6865,44.7143,31746.0
2015-07-01 12:00:00,48.2,48.35,48.15,48.31,53181.0,44.7143,44.8535,44.668,44.8164,53181.0
2015-07-01 12:05:00,48.32,48.34,48.19,48.22,64753.0,44.8257,44.8442,44.7051,44.7329,64753.0
2015-07-01 12:10:00,48.22,48.24,48.16,48.21,11340.0,44.7329,44.7514,44.6772,44.7236,11340.0
2015-07-01 12:15:00,48.22,48.24,48.15,48.2,20968.0,44.7329,44.7514,44.668,44.7143,20968.0
2015-07-01 12:20:00,48.2,48.21,48.07,48.14,23103.0,44.7143,44.7236,44.5937,44.6587,23103.0
2015-07-01 12:25:00,48.14,48.17,48.08,48.15,21503.0,44.6587,44.6865,44.603,44.668,21503.0
2015-07-01 12:30:00,48.15,48.17,48.07,48.13,29978.0,44.668,44.6865,44.5937,44.6494,29978.0
2015-07-01 12:35:00,48.12,48.12,48.03,48.05,22245.0,44.6401,44.6401,44.5566,44.5752,22245.0
2015-07-01 12:40:00,48.05,48.06,47.87,47.89,45875.0,44.5752,44.5845,44.4082,44.4268,45875.0
2015-07-01 12:45:00,47.87,47.96,47.87,47.93,16838.0,44.4082,44.4917,44.4082,44.4639,16838.0
2015-07-01 12:50:00,47.92,47.96,47.91,47.92,16638.0,44.4546,44.4917,44.4453,44.4546,16638.0
2015-07-01 12:55:00,47.94,47.96,47.86,47.86,24822.0,44.4731,44.4917,44.3989,44.3989,24822.0
2015-07-01 13:00:00,47.86,47.95,47.83,47.95,18125.0,44.3989,44.4824,44.3711,44.4824,18125.0
2015-07-01 13:05:00,47.96,48.01,47.95,48.0,18705.0,44.4917,44.5381,44.4824,44.5288,18705.0
2015-07-01 13:10:00,48.0,48.05,47.99,48.04,22267.0,44.5288,44.5752,44.5195,44.5659,22267.0
2015-07-01 13:15:00,48.04,48.08,48.0,48.05,37668.0,44.5659,44.603,44.5288,44.5752,37668.0
2015-07-01 13:20:00,48.05,48.16,48.05,48.15,56613.0,44.5752,44.6772,44.5752,44.668,56613.0
2015-07-01 13:25:00,48.16,48.23,48.11,48.11,45049.0,44.6772,44.7422,44.6308,44.6308,45049.0
2015-07-01 13:30:00,48.09,48.19,48.07,48.16,32853.0,44.6123,44.7051,44.5937,44.6772,32853.0
2015-07-01 13:35:00,48.16,48.32,48.16,48.31,60368.0,44.6772,44.8257,44.6772,44.8164,60368.0
2015-07-01 13:40:00,48.31,48.36,48.28,48.33,40214.0,44.8164,44.8628,44.7886,44.8349,40214.0
2015-07-01 13:45:00,48.34,48.41,48.32,48.4,20529.0,44.8442,44.9092,44.8257,44.8999,20529.0
2015-07-01 13:50:00,48.41,48.44,48.4,48.44,10428.0,44.9092,44.937,44.8999,44.937,10428.0
2015-07-01 13:55:00,48.44,48.45,48.41,48.42,66482.0,44.937,44.9463,44.9092,44.9184,66482.0
2015-07-01 14:00:00,48.43,48.45,48.33,48.33,75941.0,44.9277,44.9463,44.8349,44.8349,75941.0
2015-07-01 14:05:00,48.33,48.33,48.28,48.3,22658.0,44.8349,44.8349,44.7886,44.8071,22658.0
2015-07-01 14:10:00,48.29,48.36,48.24,48.33,25713.0,44.7978,44.8628,44.7514,44.8349,25713.0
2015-07-01 14:15:00,48.33,48.36,48.26,48.31,18207.0,44.8349,44.8628,44.77,44.8164,18207.0
2015-07-01 14:20:00,48.31,48.32,48.23,48.25,18778.0,44.8164,44.8257,44.7422,44.7607,18778.0
2015-07-01 14:25:00,48.26,48.31,48.24,48.3,17831.0,44.77,44.8164,44.7514,44.8071,17831.0
2015-07-01 14:30:00,48.29,48.31,48.26,48.29,13269.0,44.7978,44.8164,44.77,44.7978,13269.0
2015-07-01 14:35:00,48.28,48.3,48.24,48.29,30328.0,44.7886,44.8071,44.7514,44.7978,30328.0
2015-07-01 14:40:00,48.29,48.32,48.26,48.32,18122.0,44.7978,44.8257,44.77,44.8257,18122.0
2015-07-01 14:45:00,48.31,48.36,48.28,48.35,25463.0,44.8164,44.8628,44.7886,44.8535,25463.0
2015-07-01 14:50:00,48.34,48.35,48.26,48.35,28974.0,44.8442,44.8535,44.77,44.8535,28974.0
2015-07-01 14:55:00,48.35,48.36,48.3,48.32,21832.0,44.8535,44.8628,44.8071,44.8257,21832.0
2015-07-01 15:00:00,48.31,48.35,48.3,48.35,20725.0,44.8164,44.8535,44.8071,44.8535,20725.0
2015-07-01 15:05:00,48.36,48.42,48.36,48.42,33483.0,44.8628,44.9184,44.8628,44.9184,33483.0
2015-07-01 15:10:00,48.41,48.42,48.37,48.38,41069.0,44.9092,44.9184,44.872,44.8813,41069.0
2015-07-01 15:15:00,48.38,48.42,48.37,48.41,20694.0,44.8813,44.9184,44.872,44.9092,20694.0
2015-07-01 15:20:00,48.42,48.54,48.41,48.53,297213.0,44.9184,45.0297,44.9092,45.0205,297213.0
2015-07-01 15:25:00,48.54,48.54,48.49,48.52,30496.0,45.0297,45.0297,44.9834,45.0112,30496.0
2015-07-01 15:30:00,48.52,48.53,48.44,48.47,49679.0,45.0112,45.0205,44.937,44.9648,49679.0
2015-07-01 15:35:00,48.47,48.47,48.38,48.41,66813.0,44.9648,44.9648,44.8813,44.9092,66813.0
2015-07-01 15:40:00,48.43,48.43,48.34,48.42,74046.0,44.9277,44.9277,44.8442,44.9184,74046.0
2015-07-01 15:45:00,48.42,48.46,48.38,48.4,86903.0,44.9184,44.9555,44.8813,44.8999,86903.0
2015-07-01 15:50:00,48.4,48.44,48.38,48.44,77317.0,44.8999,44.937,44.8813,44.937,77317.0
2015-07-01 15:55:00,48.43,48.46,48.41,48.46,160639.0,44.9277,44.9555,44.9092,44.9555,160639.0
2015-07-02 09:30:00,48.6,48.66,48.5,48.54,30083.0,45.0854,45.1411,44.9926,45.0297,30083.0
2015-07-02 09:35:00,48.55,48.61,48.47,48.56,33085.0,45.039,45.0947,44.9648,45.0483,33085.0
2015-07-02 09:40:00,48.57,48.65,48.43,48.58,44644.0,45.0576,45.1318,44.9277,45.0669,44644.0
2015-07-02 09:45:00,48.57,48.57,48.37,48.44,25053.0,45.0576,45.0576,44.872,44.937,25053.0
2015-07-02 09:50:00,48.39,48.41,48.16,48.19,33096.0,44.8906,44.9092,44.6772,44.7051,33096.0
2015-07-02 09:55:00,48.2,48.35,48.2,48.28,21609.0,44.7143,44.8535,44.7143,44.7886,21609.0
2015-07-02 10:00:00,48.28,48.34,48.25,48.29,26705.0,44.7886,44.8442,44.7607,44.7978,26705.0
2015-07-02 10:05:00,48.29,48.29,48.09,48.1,35265.0,44.7978,44.7978,44.6123,44.6216,35265.0
2015-07-02 10:10:00,48.09,48.28,48.08,48.18,21726.0,44.6123,44.7886,44.603,44.6958,21726.0
2015-07-02 10:15:00,48.2,48.32,48.19,48.29,238157.0,44.7143,44.8257,44.7051,44.7978,238157.0
2015-07-02 10:20:00,48.27,48.34,48.27,48.29,15226.0,44.7793,44.8442,44.7793,44.7978,15226.0
2015-07-02 10:25:00,48.3,48.34,48.3,48.31,15302.0,44.8071,44.8442,44.8071,44.8164,15302.0
2015-07-02 10:30:00,48.31,48.31,48.21,48.21,10514.0,44.8164,44.8164,44.7236,44.7236,10514.0
2015-07-02 10:35:00,48.2,48.2,48.12,48.17,13362.0,44.7143,44.7143,44.6401,44.6865,13362.0
2015-07-02 10:40:00,48.18,48.19,48.14,48.16,13488.0,44.6958,44.7051,44.6587,44.6772,13488.0
2015-07-02 10:45:00,48.16,48.17,48.08,48.08,10450.0,44.6772,44.6865,44.603,44.603,10450.0
2015-07-02 10:50:00,48.07,48.09,48.05,48.09,11903.0,44.5937,44.6123,44.5752,44.6123,11903.0
2015-07-02 10:55:00,48.09,48.18,48.09,48.14,19020.0,44.6123,44.6958,44.6123,44.6587,19020.0
2015-07-02 11:00:00,48.14,48.14,48.07,48.09,9610.0,44.6587,44.6587,44.5937,44.6123,9610.0
2015-07-02 11:05:00,48.09,48.13,48.07,48.1,26051.0,44.6123,44.6494,44.5937,44.6216,26051.0
2015-07-02 11:10:00,48.1,48.12,48.1,48.1,15735.0,44.6216,44.6401,44.6216,44.6216,15735.0
2015-07-02 11:15:00,48.1,48.1,48.0,48.01,22496.0,44.6216,44.6216,44.5288,44.5381,22496.0
2015-07-02 11:20:00,47.99,48.03,47.97,48.03,18678.0,44.5195,44.5566,44.501,44.5566,18678.0
2015-07-02 11:25:00,48.04,48.04,48.0,48.02,27560.0,44.5659,44.5659,44.5288,44.5474,27560.0
2015-07-02 11:30:00,48.03,48.11,48.02,48.1,10952.0,44.5566,44.6308,44.5474,44.6216,10952.0
2015-07-02 11:35:00,48.1,48.1,48.04,48.04,10035.0,44.6216,44.6216,44.5659,44.5659,10035.0
2015-07-02 11:40:00,48.04,48.13,48.04,48.08,18526.0,44.5659,44.6494,44.5659,44.603,18526.0
2015-07-02 11:45:00,48.08,48.14,48.07,48.12,12182.0,44.603,44.6587,44.5937,44.6401,12182.0
2015-07-02 11:50:00,48.11,48.13,48.07,48.09,12417.0,44.6308,44.6494,44.5937,44.6123,12417.0
2015-07-02 11:55:00,48.1,48.13,48.06,48.13,19228.0,44.6216,44.6494,44.5845,44.6494,19228.0
2015-07-02 12:00:00,48.13,48.14,48.09,48.1,7229.0,44.6494,44.6587,44.6123,44.6216,7229.0
2015-07-02 12:05:00,48.1,48.13,48.08,48.08,7112.0,44.6216,44.6494,44.603,44.603,7112.0
2015-07-02 12:10:00,48.08,48.08,48.04,48.06,4317.0,44.603,44.603,44.5659,44.5845,4317.0
2015-07-02 12:15:00,48.06,48.07,48.02,48.03,8418.0,44.5845,44.5937,44.5474,44.5566,8418.0
2015-07-02 12:20:00,48.03,48.05,48.0,48.0,14015.0,44.5566,44.5752,44.5288,44.5288,14015.0
2015-07-02 12:25:00,48.0,48.03,48.0,48.0,8816.0,44.5288,44.5566,44.5288,44.5288,8816.0
2015-07-02 12:30:00,48.01,48.03,47.96,47.96,8443.0,44.5381,44.5566,44.4917,44.4917,8443.0
2015-07-02 12:35:00,47.97,47.99,47.92,47.92,14394.0,44.501,44.5195,44.4546,44.4546,14394.0
2015-07-02 12:40:00,47.91,47.97,47.89,47.95,7878.0,44.4453,44.501,44.4268,44.4824,7878.0
2015-07-02 12:45:00,47.94,47.99,47.94,47.99,6562.0,44.4731,44.5195,44.4731,44.5195,6562.0
2015-07-02 12:50:00,47.98,47.98,47.91,47.92,9733.0,44.5102,44.5102,44.4453,44.4546,9733.0
2015-07-02 12:55:00,47.91,47.95,47.91,47.95,6896.0,44.4453,44.4824,44.4453,44.4824,6896.0
2015-07-02 13:00:00,47.95,47.96,47.91,47.95,8777.0,44.4824,44.4917,44.4453,44.4824,8777.0
2015-07-02 13:05:00,47.95,48.01,47.95,47.98,9011.0,44.4824,44.5381,44.4824,44.5102,9011.0
2015-07-02 13:10:00,47.98,47.98,47.91,47.91,8249.0,44.5102,44.5102,44.4453,44.4453,8249.0
2015-07-02 13:15:00,47.91,47.98,47.91,47.96,9671.0,44.4453,44.5102,44.4453,44.4917,9671.0
2015-07-02 13:20:00,47.96,47.98,47.94,47.94,8223.0,44.4917,44.5102,44.4731,44.4731,8223.0
2015-07-02 13:25:00,47.96,47.98,47.93,47.98,31125.0,44.4917,44.5102,44.4639,44.5102,31125.0
2015-07-02 13:30:00,47.98,48.03,47.97,48.01,17913.0,44.5102,44.5566,44.501,44.5381,17913.0
2015-07-02 13:35:00,48.0,48.02,48.0,48.01,7954.0,44.5288,44.5474,44.5288,44.5381,7954.0
2015-07-02 13:40:00,48.02,48.03,48.0,48.02,6807.0,44.5474,44.5566,44.5288,44.5474,6807.0
2015-07-02 13:45:00,48.03,48.07,48.03,48.04,10575.0,44.5566,44.5937,44.5566,44.5659,10575.0
2015-07-02 13:50:00,48.04,48.07,48.03,48.03,7810.0,44.5659,44.5937,44.5566,44.5566,7810.0
2015-07-02 13:55:00,48.04,48.05,48.0,48.0,22478.0,44.5659,44.5752,44.5288,44.5288,22478.0
2015-07-02 14:00:00,48.0,48.01,47.96,47.98,13212.0,44.5288,44.5381,44.4917,44.5102,13212.0
2015-07-02 14:05:00,47.97,48.05,47.97,48.05,15323.0,44.501,44.5752,44.501,44.5752,15323.0
2015-07-02 14:10:00,48.04,48.05,48.03,48.03,8221.0,44.5659,44.5752,44.5566,44.5566,8221.0
2015-07-02 14:15:00,48.04,48.04,48.01,48.01,8475.0,44.5659,44.5659,44.5381,44.5381,8475.0
2015-07-02 14:20:00,48.01,48.05,48.0,48.05,6100.0,44.5381,44.5752,44.5288,44.5752,6100.0
2015-07-02 14:25:00,48.05,48.06,48.02,48.02,8077.0,44.5752,44.5845,44.5474,44.5474,8077.0
2015-07-02 14:30:00,48.02,48.07,48.01,48.06,17452.0,44.5474,44.5937,44.5381,44.5845,17452.0
2015-07-02 14:35:00,48.06,48.11,48.06,48.1,9289.0,44.5845,44.6308,44.5845,44.6216,9289.0
2015-07-02 14:40:00,48.1,48.1,48.05,48.05,17486.0,44.6216,44.6216,44.5752,44.5752,17486.0
2015-07-02 14:45:00,48.05,48.12,48.05,48.12,9766.0,44.5752,44.6401,44.5752,44.6401,9766.0
2015-07-02 14:50:00,48.12,48.14,48.08,48.08,12574.0,44.6401,44.6587,44.603,44.603,12574.0
2015-07-02 14:55:00,48.09,48.18,48.08,48.16,24227.0,44.6123,44.6958,44.603,44.6772,24227.0
2015-07-02 15:00:00,48.15,48.21,48.12,48.2,49880.0,44.668,44.7236,44.6401,44.7143,49880.0
2015-07-02 15:05:00,48.2,48.24,48.18,48.2,40513.0,44.7143,44.7514,44.6958,44.7143,40513.0
2015-07-02 15:10:00,48.21,48.26,48.2,48.25,53367.0,44.7236,44.77,44.7143,44.7607,53367.0
2015-07-02 15:15:00,48.25,48.28,48.25,48.27,39959.0,44.7607,44.7886,44.7607,44.7793,39959.0
2015-07-02 15:20:00,48.27,48.32,48.27,48.32,19980.0,44.7793,44.8257,44.7793,44.8257,19980.0
2015-07-02 15:25:00,48.32,48.35,48.3,48.32,27660.0,44.8257,44.8535,44.8071,44.8257,27660.0
2015-07-02 15:30:00,48.33,48.33,48.26,48.31,28095.0,44.8349,44.8349,44.77,44.8164,28095.0
2015-07-02 15:35:00,48.31,48.31,48.27,48.27,18258.0,44.8164,44.8164,44.7793,44.7793,18258.0
2015-07-02 15:40:00,48.27,48.32,48.25,48.31,31521.0,44.7793,44.8257,44.7607,44.8164,31521.0
2015-07-02 15:45:00,48.31,48.36,48.3,48.35,51533.0,44.8164,44.8628,44.8071,44.8535,51533.0
2015-07-02 15:50:00,48.36,48.36,48.28,48.3,70255.0,44.8628,44.8628,44.7886,44.8071,70255.0
2015-07-02 15:55:00,48.3,48.38,48.27,48.28,120324.0,44.8071,44.8813,44.7793,44.7886,120324.0
2015-07-06 09:30:00,48.04,48.3,47.99,48.0,63599.0,44.5659,44.8071,44.5195,44.5288,63599.0
2015-07-06 09:35:00,48.01,48.1,47.95,47.95,18339.0,44.5381,44.6216,44.4824,44.4824,18339.0
2015-07-06 09:40:00,47.94,48.09,47.93,48.06,10255.0,44.4731,44.6123,44.4639,44.5845,10255.0
2015-07-06 09:45:00,48.05,48.06,48.0,48.01,22840.0,44.5752,44.5845,44.5288,44.5381,22840.0
2015-07-06 09:50:00,47.99,48.1,47.89,47.89,28298.0,44.5195,44.6216,44.4268,44.4268,28298.0
2015-07-06 09:55:00,47.87,47.98,47.77,47.94,33620.0,44.4082,44.5102,44.3154,44.4731,33620.0
2015-07-06 10:00:00,47.92,48.02,47.9,47.95,23973.0,44.4546,44.5474,44.436,44.4824,23973.0
2015-07-06 10:05:00,47.95,47.95,47.84,47.94,14776.0,44.4824,44.4824,44.3804,44.4731,14776.0
2015-07-06 10:10:00,47.96,48.15,47.94,48.13,37893.0,44.4917,44.668,44.4731,44.6494,37893.0
2015-07-06 10:15:00,48.12,48.18,48.05,48.07,22140.0,44.6401,44.6958,44.5752,44.5937,22140.0
2015-07-06 10:20:00,48.08,48.08,47.99,48.01,18332.0,44.603,44.603,44.5195,44.5381,18332.0
2015-07-06 10:25:00,48.0,48.12,48.0,48.11,23145.0,44.5288,44.6401,44.5288,44.6308,23145.0
2015-07-06 10:30:00,48.09,48.21,48.09,48.18,22981.0,44.6123,44.7236,44.6123,44.6958,22981.0
2015-07-06 10:35:00,48.19,48.23,48.17,48.22,13949.0,44.7051,44.7422,44.6865,44.7329,13949.0
2015-07-06 10:40:00,48.23,48.3,48.18,48.29,43333.0,44.7422,44.8071,44.6958,44.7978,43333.0
2015-07-06 10:45:00,48.3,48.32,48.22,48.28,43795.0,44.8071,44.8257,44.7329,44.7886,43795.0
2015-07-06 10:50:00,48.28,48.31,48.23,48.24,30072.0,44.7886,44.8164,44.7422,44.7514,30072.0
2015-07-06 10:55:00,48.24,48.27,48.11,48.12,21129.0,44.7514,44.7793,44.6308,44.6401,21129.0
2015-07-06 11:00:00,48.14,48.21,48.13,48.21,31859.0,44.6587,44.7236,44.6494,44.7236,31859.0
2015-07-06 11:05:00,48.21,48.28,48.21,48.25,20934.0,44.7236,44.7886,44.7236,44.7607,20934.0
2015-07-06 11:10:00,48.25,48.25,48.15,48.19,16036.0,44.7607,44.7607,44.668,44.7051,16036.0
2015-07-06 11:15:00,48.18,48.2,48.13,48.15,18009.0,44.6958,44.7143,44.6494,44.668,18009.0
2015-07-06 11:20:00,48.15,48.16,48.0,48.06,24263.0,44.668,44.6772,44.5288,44.5845,24263.0
2015-07-06 11:25:00,48.06,48.06,47.93,47.93,13953.0,44.5845,44.5845,44.4639,44.4639,13953.0
2015-07-06 11:30:00,47.94,47.96,47.91,47.95,27387.0,44.4731,44.4917,44.4453,44.4824,27387.0
2015-07-06 11:35:00,47.94,47.95,47.92,47.94,25005.0,44.4731,44.4824,44.4546,44.4731,25005.0
2015-07-06 11:40:00,47.95,47.96,47.92,47.93,24823.0,44.4824,44.4917,44.4546,44.4639,24823.0
2015-07-06 11:45:00,47.93,48.02,47.93,48.02,8946.0,44.4639,44.5474,44.4639,44.5474,8946.0
2015-07-06 11:50:00,48.02,48.04,47.95,47.96,15975.0,44.5474,44.5659,44.4824,44.4917,15975.0
2015-07-06 11:55:00,47.97,48.05,47.95,48.05,15031.0,44.501,44.5752,44.4824,44.5752,15031.0
2015-07-06 12:00:00,48.05,48.05,48.0,48.02,14017.0,44.5752,44.5752,44.5288,44.5474,14017.0
2015-07-06 12:05:00,48.01,48.05,47.99,48.01,14199.0,44.5381,44.5752,44.5195,44.5381,14199.0
2015-07-06 12:10:00,48.01,48.04,47.98,48.04,5591.0,44.5381,44.5659,44.5102,44.5659,5591.0
2015-07-06 12:15:00,48.04,48.12,47.99,48.1,32750.0,44.5659,44.6401,44.5195,44.6216,32750.0
2015-07-06 12:20:00,48.1,48.14,48.08,48.08,13517.0,44.6216,44.6587,44.603,44.603,13517.0
2015-07-06 12:25:00,48.08,48.09,48.06,48.06,10375.0,44.603,44.6123,44.5845,44.5845,10375.0
2015-07-06 12:30:00,48.07,48.07,48.0,48.06,12478.0,44.5937,44.5937,44.5288,44.5845,12478.0
2015-07-06 12:35:00,48.06,48.06,48.02,48.05,8777.0,44.5845,44.5845,44.5474,44.5752,8777.0
2015-07-06 12:40:00,48.04,48.13,48.03,48.13,28560.0,44.5659,44.6494,44.5566,44.6494,28560.0
2015-07-06 12:45:00,48.14,48.18,48.11,48.12,20866.0,44.6587,44.6958,44.6308,44.6401,20866.0
2015-07-06 12:50:00,48.12,48.15,48.12,48.14,16260.0,44.6401,44.668,44.6401,44.6587,16260.0
2015-07-06 12:55:00,48.14,48.2,48.14,48.18,21173.0,44.6587,44.7143,44.6587,44.6958,21173.0
2015-07-06 13:00:00,48.18,48.2,48.17,48.17,7935.0,44.6958,44.7143,44.6865,44.6865,7935.0
2015-07-06 13:05:00,48.18,48.24,48.18,48.2,19635.0,44.6958,44.7514,44.6958,44.7143,19635.0
2015-07-06 13:10:00,48.21,48.23,48.19,48.22,9734.0,44.7236,44.7422,44.7051,44.7329,9734.0
2015-07-06 13:15:00,48.22,48.24,48.14,48.15,30070.0,44.7329,44.7514,44.6587,44.668,30070.0
2015-07-06 13:20:00,48.15,48.16,48.11,48.12,13858.0,44.668,44.6772,44.6308,44.6401,13858.0
2015-07-06 13:25:00,48.12,48.19,48.11,48.17,23725.0,44.6401,44.7051,44.6308,44.6865,23725.0
2015-07-06 13:30:00,48.17,48.17,48.1,48.12,12043.0,44.6865,44.6865,44.6216,44.6401,12043.0
2015-07-06 13:35:00,48.11,48.11,48.08,48.1,15206.0,44.6308,44.6308,44.603,44.6216,15206.0
2015-07-06 13:40:00,48.09,48.1,48.02,48.09,19765.0,44.6123,44.6216,44.5474,44.6123,19765.0
2015-07-06 13:45:00,48.09,48.1,48.02,48.07,20068.0,44.6123,44.6216,44.5474,44.5937,20068.0
2015-07-06 13:50:00,48.06,48.06,47.99,48.0,33172.0,44.5845,44.5845,44.5195,44.5288,33172.0
2015-07-06 13:55:00,48.01,48.02,47.97,47.97,14444.0,44.5381,44.5474,44.501,44.501,14444.0
2015-07-06 14:00:00,47.99,47.99,47.79,47.85,46818.0,44.5195,44.5195,44.334,44.3896,46818.0
2015-07-06 14:05:00,47.85,47.95,47.85,47.93,12062.0,44.3896,44.4824,44.3896,44.4639,12062.0
2015-07-06 14:10:00,47.94,48.01,47.93,48.0,14186.0,44.4731,44.5381,44.4639,44.5288,14186.0
2015-07-06 14:15:00,48.0,48.01,47.89,47.9,13227.0,44.5288,44.5381,44.4268,44.436,13227.0
2015-07-06 14:20:00,47.91,47.99,47.84,47.84,34772.0,44.4453,44.5195,44.3804,44.3804,34772.0
2015-07-06 14:25:00,47.84,47.92,47.83,47.92,28100.0,44.3804,44.4546,44.3711,44.4546,28100.0
2015-07-06 14:30:00,47.91,47.94,47.9,47.93,17734.0,44.4453,44.4731,44.436,44.4639,17734.0
2015-07-06 14:35:00,47.94,48.01,47.93,47.94,35759.0,44.4731,44.5381,44.4639,44.4731,35759.0
2015-07-06 14:40:00,47.93,47.95,47.87,47.89,15351.0,44.4639,44.4824,44.4082,44.4268,15351.0
2015-07-06 14:45:00,47.9,48.04,47.9,48.02,19983.0,44.436,44.5659,44.436,44.5474,19983.0
2015-07-06 14:50:00,48.02,48.03,47.98,48.0,16957.0,44.5474,44.5566,44.5102,44.5288,16957.0
2015-07-06 14:55:00,48.0,48.04,47.98,48.02,17215.0,44.5288,44.5659,44.5102,44.5474,17215.0
2015-07-06 15:00:00,48.02,48.07,48.01,48.02,16731.0,44.5474,44.5937,44.5381,44.5474,16731.0
2015-07-06 15:05:00,48.02,48.08,48.01,48.08,12214.0,44.5474,44.603,44.5381,44.603,12214.0
2015-07-06 15:10:00,48.08,48.12,48.06,48.12,20406.0,44.603,44.6401,44.5845,44.6401,20406.0
2015-07-06 15:15:00,48.13,48.14,48.07,48.07,20685.0,44.6494,44.6587,44.5937,44.5937,20685.0
2015-07-06 15:20:00,48.08,48.16,48.07,48.13,14858.0,44.603,44.6772,44.5937,44.6494,14858.0
2015-07-06 15:25:00,48.13,48.17,48.13,48.16,31907.0,44.6494,44.6865,44.6494,44.6772,31907.0
2015-07-06 15:30:00,48.16,48.29,48.16,48.23,32801.0,44.6772,44.7978,44.6772,44.7422,32801.0
2015-07-06 15:35:00,48.23,48.29,48.2,48.24,49608.0,44.7422,44.7978,44.7143,44.7514,49608.0
2015-07-06 15:40:00,48.24,48.27,48.22,48.24,49305.0,44.7514,44.7793,44.7329,44.7514,49305.0
2015-07-06 15:45:00,48.24,48.27,48.21,48.27,73246.0,44.7514,44.7793,44.7236,44.7793,73246.0
2015-07-06 15:50:00,48.27,48.37,48.26,48.37,103362.0,44.7793,44.872,44.77,44.872,103362.0
2015-07-06 15:55:00,48.37,48.4,48.34,48.39,184167.0,44.872,44.8999,44.8442,44.8906,184167.0
2015-07-07 09:30:00,48.54,48.78,48.4,48.78,34845.0,45.0297,45.2524,44.8999,45.2524,34845.0
2015-07-07 09:35:00,48.68,48.68,48.3,48.36,18514.0,45.1596,45.1596,44.8071,44.8628,18514.0
2015-07-07 09:40:00,48.33,48.33,48.17,48.22,9344.0,44.8349,44.8349,44.6865,44.7329,9344.0
2015-07-07 09:45:00,48.24,48.24,48.06,48.07,15096.0,44.7514,44.7514,44.5845,44.5937,15096.0
2015-07-07 09:50:00,48.08,48.37,48.07,48.21,16580.0,44.603,44.872,44.5937,44.7236,16580.0
2015-07-07 09:55:00,48.22,48.22,48.04,48.11,18132.0,44.7329,44.7329,44.5659,44.6308,18132.0
2015-07-07 10:00:00,48.1,48.12,48.06,48.06,12300.0,44.6216,44.6401,44.5845,44.5845,12300.0
2015-07-07 10:05:00,48.06,48.08,47.93,48.03,28862.0,44.5845,44.603,44.4639,44.5566,28862.0
2015-07-07 10:10:00,48.03,48.12,47.98,48.0,13812.0,44.5566,44.6401,44.5102,44.5288,13812.0
2015-07-07 10:15:00,47.98,48.07,47.9,47.96,31214.0,44.5102,44.5937,44.436,44.4917,31214.0
2015-07-07 10:20:00,47.96,48.03,47.9,47.94,20901.0,44.4917,44.5566,44.436,44.4731,20901.0
2015-07-07 10:25:00,47.93,47.93,47.78,47.89,17700.0,44.4639,44.4639,44.3247,44.4268,17700.0
2015-07-07 10:30:00,47.89,47.9,47.82,47.83,16800.0,44.4268,44.436,44.3618,44.3711,16800.0
2015-07-07 10:35:00,47.83,47.87,47.64,47.65,28074.0,44.3711,44.4082,44.1948,44.2041,28074.0
2015-07-07 10:40:00,47.63,47.64,47.48,47.53,32188.0,44.1856,44.1948,44.0464,44.0928,32188.0
2015-07-07 10:45:00,47.54,47.78,47.53,47.74,28383.0,44.1021,44.3247,44.0928,44.2876,28383.0
2015-07-07 10:50:00,47.73,47.73,47.62,47.65,40802.0,44.2783,44.2783,44.1763,44.2041,40802.0
2015-07-07 10:55:00,47.65,47.66,47.52,47.55,43297.0,44.2041,44.2134,44.0835,44.1113,43297.0
2015-07-07 11:00:00,47.55,47.56,47.39,47.42,67516.0,44.1113,44.1206,43.9629,43.9907,67516.0
2015-07-07 11:05:00,47.41,47.45,47.32,47.42,37850.0,43.9815,44.0186,43.898,43.9907,37850.0
2015-07-07 11:10:00,47.44,47.58,47.44,47.48,39483.0,44.0093,44.1392,44.0093,44.0464,39483.0
2015-07-07 11:15:00,47.47,47.49,47.39,47.45,34105.0,44.0371,44.0557,43.9629,44.0186,34105.0
2015-07-07 11:20:00,47.45,47.46,47.22,47.35,76513.0,44.0186,44.0279,43.8052,43.9258,76513.0
2015-07-07 11:25:00,47.34,47.36,47.17,47.17,47350.0,43.9165,43.9351,43.7588,43.7588,47350.0
2015-07-07 11:30:00,47.16,47.29,47.1,47.25,70495.0,43.7495,43.8701,43.6939,43.833,70495.0
2015-07-07 11:35:00,47.25,47.47,47.2,47.44,42755.0,43.833,44.0371,43.7867,44.0093,42755.0
2015-07-07 11:40:00,47.43,47.55,47.43,47.55,52262.0,44.0,44.1113,44.0,44.1113,52262.0
2015-07-07 11:45:00,47.54,47.56,47.46,47.52,45450.0,44.1021,44.1206,44.0279,44.0835,45450.0
2015-07-07 11:50:00,47.51,47.55,47.47,47.48,36977.0,44.0742,44.1113,44.0371,44.0464,36977.0
2015-07-07 11:55:00,47.48,47.61,47.48,47.56,48600.0,44.0464,44.167,44.0464,44.1206,48600.0
2015-07-07 12:00:00,47.56,47.61,47.5,47.6,64825.0,44.1206,44.167,44.065,44.1577,64825.0
2015-07-07 12:05:00,47.61,47.63,47.54,47.54,49817.0,44.167,44.1856,44.1021,44.1021,49817.0
2015-07-07 12:10:00,47.53,47.53,47.41,47.41,14226.0,44.0928,44.0928,43.9815,43.9815,14226.0
2015-07-07 12:15:00,47.42,47.44,47.32,47.41,51861.0,43.9907,44.0093,43.898,43.9815,51861.0
2015-07-07 12:20:00,47.41,47.44,47.35,47.35,22480.0,43.9815,44.0093,43.9258,43.9258,22480.0
2015-07-07 12:25:00,47.35,47.45,47.34,47.42,61399.0,43.9258,44.0186,43.9165,43.9907,61399.0
2015-07-07 12:30:00,47.41,47.53,47.41,47.52,28051.0,43.9815,44.0928,43.9815,44.0835,28051.0
2015-07-07 12:35:00,47.52,47.53,47.47,47.49,21840.0,44.0835,44.0928,44.0371,44.0557,21840.0
2015-07-07 12:40:00,47.5,47.5,47.44,47.45,29301.0,44.065,44.065,44.0093,44.0186,29301.0
2015-07-07 12:45:00,47.45,47.49,47.4,47.44,39672.0,44.0186,44.0557,43.9722,44.0093,39672.0
2015-07-07 12:50:00,47.44,47.48,47.43,47.48,45700.0,44.0093,44.0464,44.0,44.0464,45700.0
2015-07-07 12:55:00,47.48,47.59,47.46,47.56,35349.0,44.0464,44.1485,44.0279,44.1206,35349.0
2015-07-07 13:00:00,47.57,47.58,47.51,47.56,45409.0,44.1299,44.1392,44.0742,44.1206,45409.0
2015-07-07 13:05:00,47.56,47.57,47.55,47.57,38531.0,44.1206,44.1299,44.1113,44.1299,38531.0
2015-07-07 13:10:00,47.56,47.8,47.55,47.73,72470.0,44.1206,44.3433,44.1113,44.2783,72470.0
2015-07-07 13:15:00,47.73,47.73,47.64,47.68,22987.0,44.2783,44.2783,44.1948,44.2319,22987.0
2015-07-07 13:20:00,47.69,47.71,47.62,47.7,23081.0,44.2412,44.2598,44.1763,44.2505,23081.0
2015-07-07 13:25:00,47.69,47.76,47.69,47.75,31169.0,44.2412,44.3062,44.2412,44.2969,31169.0
2015-07-07 13:30:00,47.76,47.8,47.7,47.71,29810.0,44.3062,44.3433,44.2505,44.2598,29810.0
2015-07-07 13:35:00,47.72,47.73,47.64,47.65,40227.0,44.269,44.2783,44.1948,44.2041,40227.0
2015-07-07 13:40:00,47.65,47.66,47.61,47.64,39792.0,44.2041,44.2134,44.167,44.1948,39792.0
2015-07-07 13:45:00,47.64,47.66,47.58,47.61,39206.0,44.1948,44.2134,44.1392,44.167,39206.0
2015-07-07 13:50:00,47.62,47.63,47.56,47.56,38679.0,44.1763,44.1856,44.1206,44.1206,38679.0
2015-07-07 13:55:00,47.55,47.59,47.5,47.53,42831.0,44.1113,44.1485,44.065,44.0928,42831.0
2015-07-07 14:00:00,47.53,47.56,47.48,47.51,29718.0,44.0928,44.1206,44.0464,44.0742,29718.0
2015-07-07 14:05:00,47.51,47.52,47.5,47.52,16462.0,44.0742,44.0835,44.065,44.0835,16462.0
2015-07-07 14:10:00,47.51,47.58,47.51,47.53,66624.0,44.0742,44.1392,44.0742,44.0928,66624.0
2015-07-07 14:15:00,47.53,47.54,47.34,47.39,32589.0,44.0928,44.1021,43.9165,43.9629,32589.0
2015-07-07 14:20:00,47.39,47.41,47.34,47.38,20561.0,43.9629,43.9815,43.9165,43.9536,20561.0
2015-07-07 14:25:00,47.38,47.4,47.33,47.36,27704.0,43.9536,43.9722,43.9073,43.9351,27704.0
2015-07-07 14:30:00,47.38,47.44,47.36,47.44,22941.0,43.9536,44.0093,43.9351,44.0093,22941.0
2015-07-07 14:35:00,47.43,47.56,47.43,47.55,41112.0,44.0,44.1206,44.0,44.1113,41112.0
2015-07-07 14:40:00,47.56,47.74,47.55,47.65,81255.0,44.1206,44.2876,44.1113,44.2041,81255.0
2015-07-07 14:45:00,47.67,47.82,47.67,47.72,76903.0,44.2227,44.3618,44.2227,44.269,76903.0
2015-07-07 14:50:00,47.73,47.73,47.64,47.69,60707.0,44.2783,44.2783,44.1948,44.2412,60707.0
2015-07-07 14:55:00,47.69,47.76,47.64,47.7,86547.0,44.2412,44.3062,44.1948,44.2505,86547.0
2015-07-07 15:00:00,47.7,47.72,47.64,47.7,68828.0,44.2505,44.269,44.1948,44.2505,68828.0
2015-07-07 15:05:00,47.69,47.76,47.69,47.75,43582.0,44.2412,44.3062,44.2412,44.2969,43582.0
2015-07-07 15:10:00,47.75,47.76,47.7,47.73,37283.0,44.2969,44.3062,44.2505,44.2783,37283.0
2015-07-07 15:15:00,47.73,47.74,47.64,47.71,68880.0,44.2783,44.2876,44.1948,44.2598,68880.0
2015-07-07 15:20:00,47.71,47.82,47.64,47.82,91947.0,44.2598,44.3618,44.1948,44.3618,91947.0
2015-07-07 15:25:00,47.82,47.92,47.76,47.78,64869.0,44.3618,44.4546,44.3062,44.3247,64869.0
2015-07-07 15:30:00,47.79,47.85,47.72,47.85,81860.0,44.334,44.3896,44.269,44.3896,81860.0
2015-07-07 15:35:00,47.84,47.88,47.75,47.78,115259.0,44.3804,44.4175,44.2969,44.3247,115259.0
2015-07-07 15:40:00,47.79,47.84,47.78,47.83,147545.0,44.334,44.3804,44.3247,44.3711,147545.0
2015-07-07 15:45:00,47.82,47.89,47.8,47.88,101308.0,44.3618,44.4268,44.3433,44.4175,101308.0
2015-07-07 15:50:00,47.88,48.02,47.86,47.87,224013.0,44.4175,44.5474,44.3989,44.4082,224013.0
2015-07-07 15:55:00,47.87,47.92,47.8,47.87,308682.0,44.4082,44.4546,44.3433,44.4082,308682.0
2015-07-08 09:30:00,47.35,47.43,46.85,47.05,106059.0,43.9258,44.0,43.462,43.6475,106059.0
2015-07-08 09:35:00,47.04,47.42,47.0,47.29,56198.0,43.6382,43.9907,43.6011,43.8701,56198.0
2015-07-08 09:40:00,47.26,47.39,47.22,47.22,39300.0,43.8423,43.9629,43.8052,43.8052,39300.0
2015-07-08 09:45:00,47.22,47.26,47.1,47.1,52064.0,43.8052,43.8423,43.6939,43.6939,52064.0
2015-07-08 09:50:00,47.08,47.15,46.97,47.15,43820.0,43.6753,43.7403,43.5733,43.7403,43820.0
2015-07-08 09:55:00,47.13,47.22,47.06,47.18,35500.0,43.7217,43.8052,43.6568,43.7681,35500.0
2015-07-08 10:00:00,47.17,47.18,47.1,47.1,63504.0,43.7588,43.7681,43.6939,43.6939,63504.0
2015-07-08 10:05:00,47.1,47.13,47.0,47.06,53550.0,43.6939,43.7217,43.6011,43.6568,53550.0
2015-07-08 10:10:00,47.06,47.08,47.0,47.04,29017.0,43.6568,43.6753,43.6011,43.6382,29017.0
2015-07-08 10:15:00,47.03,47.04,46.9,47.02,48574.0,43.6289,43.6382,43.5083,43.6197,48574.0
2015-07-08 10:20:00,47.02,47.11,46.95,47.1,29510.0,43.6197,43.7032,43.5547,43.6939,29510.0
2015-07-08 10:25:00,47.1,47.12,47.05,47.08,22817.0,43.6939,43.7124,43.6475,43.6753,22817.0
2015-07-08 10:30:00,47.07,47.07,46.9,46.9,26775.0,43.6661,43.6661,43.5083,43.5083,26775.0
2015-07-08 10:35:00,46.9,46.95,46.82,46.88,43568.0,43.5083,43.5547,43.4341,43.4898,43568.0
2015-07-08 10:40:00,46.87,47.01,46.83,47.01,41544.0,43.4805,43.6104,43.4434,43.6104,41544.0
2015-07-08 10:45:00,47.01,47.11,46.98,47.1,26338.0,43.6104,43.7032,43.5826,43.6939,26338.0
2015-07-08 10:50:00,47.09,47.2,47.09,47.18,39841.0,43.6846,43.7867,43.6846,43.7681,39841.0
2015-07-08 10:55:00,47.17,47.25,47.15,47.21,55633.0,43.7588,43.833,43.7403,43.7959,55633.0
2015-07-08 11:00:00,47.18,47.18,47.11,47.14,25838.0,43.7681,43.7681,43.7032,43.731,25838.0
2015-07-08 11:05:00,47.13,47.2,47.01,47.03,27303.0,43.7217,43.7867,43.6104,43.6289,27303.0
2015-07-08 11:10:00,47.02,47.02,46.89,46.89,21910.0,43.6197,43.6197,43.4991,43.4991,21910.0
2015-07-08 11:15:00,46.89,46.91,46.8,46.86,43880.0,43.4991,43.5176,43.4156,43.4712,43880.0
2015-07-08 11:20:00,46.86,46.95,46.85,46.95,26365.0,43.4712,43.5547,43.462,43.5547,26365.0
2015-07-08 11:25:00,46.95,46.95,46.84,46.85,21661.0,43.5547,43.5547,43.4527,43.462,21661.0
2015-07-08 11:30:00,46.85,46.96,46.84,46.86,23566.0,43.462,43.564,43.4527,43.4712,23566.0
2015-07-08 11:35:00,46.85,46.89,46.8,46.84,23622.0,43.462,43.4991,43.4156,43.4527,23622.0
2015-07-08 11:40:00,46.83,46.83,46.64,46.66,32775.0,43.4434,43.4434,43.2672,43.2857,32775.0
2015-07-08 11:45:00,46.66,46.72,46.64,46.67,22910.0,43.2857,43.3414,43.2672,43.295,22910.0
2015-07-08 11:50:00,46.66,46.66,46.56,46.57,25404.0,43.2857,43.2857,43.1929,43.2022,25404.0
2015-07-08 11:55:00,46.57,46.64,46.51,46.61,26040.0,43.2022,43.2672,43.1466,43.2393,26040.0
2015-07-08 12:00:00,46.61,46.66,46.56,46.63,19524.0,43.2393,43.2857,43.1929,43.2579,19524.0
2015-07-08 12:05:00,46.63,46.67,46.61,46.63,11818.0,43.2579,43.295,43.2393,43.2579,11818.0
2015-07-08 12:10:00,46.63,46.66,46.54,46.65,21862.0,43.2579,43.2857,43.1744,43.2764,21862.0
2015-07-08 12:15:00,46.67,46.67,46.52,46.58,18420.0,43.295,43.295,43.1558,43.2115,18420.0
2015-07-08 12:20:00,46.57,46.71,46.57,46.66,14610.0,43.2022,43.3321,43.2022,43.2857,14610.0
2015-07-08 12:25:00,46.65,46.74,46.65,46.69,15800.0,43.2764,43.3599,43.2764,43.3135,15800.0
2015-07-08 12:30:00,46.68,46.69,46.59,46.59,17658.0,43.3043,43.3135,43.2208,43.2208,17658.0
2015-07-08 12:35:00,46.59,46.67,46.58,46.6,20590.0,43.2208,43.295,43.2115,43.23,20590.0
2015-07-08 12:40:00,46.6,46.67,46.57,46.59,14670.0,43.23,43.295,43.2022,43.2208,14670.0
2015-07-08 12:45:00,46.59,46.61,46.52,46.59,16193.0,43.2208,43.2393,43.1558,43.2208,16193.0
2015-07-08 12:50:00,46.6,46.63,46.58,46.62,13516.0,43.23,43.2579,43.2115,43.2486,13516.0
2015-07-08 12:55:00,46.62,46.84,46.62,46.82,16942.0,43.2486,43.4527,43.2486,43.4341,16942.0
2015-07-08 13:00:00,46.8,46.8,46.61,46.61,18166.0,43.4156,43.4156,43.2393,43.2393,18166.0
2015-07-08 13:05:00,46.62,46.64,46.57,46.6,14223.0,43.2486,43.2672,43.2022,43.23,14223.0
2015-07-08 13:10:00,46.59,46.76,46.59,46.66,29399.0,43.2208,43.3785,43.2208,43.2857,29399.0
2015-07-08 13:15:00,46.66,46.73,46.63,46.72,17633.0,43.2857,43.3506,43.2579,43.3414,17633.0
2015-07-08 13:20:00,46.71,46.72,46.65,46.7,16643.0,43.3321,43.3414,43.2764,43.3228,16643.0
2015-07-08 13:25:00,46.7,46.71,46.65,46.7,14875.0,43.3228,43.3321,43.2764,43.3228,14875.0
2015-07-08 13:30:00,46.7,46.84,46.7,46.82,48700.0,43.3228,43.4527,43.3228,43.4341,48700.0
2015-07-08 13:35:00,46.82,46.84,46.8,46.81,13914.0,43.4341,43.4527,43.4156,43.4249,13914.0
2015-07-08 13:40:00,46.8,46.83,46.8,46.82,13620.0,43.4156,43.4434,43.4156,43.4341,13620.0
2015-07-08 13:45:00,46.82,46.83,46.8,46.8,20364.0,43.4341,43.4434,43.4156,43.4156,20364.0
2015-07-08 13:50:00,46.82,46.89,46.8,46.81,31694.0,43.4341,43.4991,43.4156,43.4249,31694.0
2015-07-08 13:55:00,46.83,46.9,46.77,46.8,29275.0,43.4434,43.5083,43.3877,43.4156,29275.0
2015-07-08 14:00:00,46.77,46.81,46.71,46.76,20711.0,43.3877,43.4249,43.3321,43.3785,20711.0
2015-07-08 14:05:00,46.77,46.83,46.7,46.74,24563.0,43.3877,43.4434,43.3228,43.3599,24563.0
2015-07-08 14:10:00,46.74,46.8,46.74,46.79,19479.0,43.3599,43.4156,43.3599,43.4063,19479.0
2015-07-08 14:15:00,46.77,46.85,46.69,46.69,23673.0,43.3877,43.462,43.3135,43.3135,23673.0
2015-07-08 14:20:00,46.68,46.73,46.65,46.71,20962.0,43.3043,43.3506,43.2764,43.3321,20962.0
2015-07-08 14:25:00,46.71,46.81,46.68,46.8,20795.0,43.3321,43.4249,43.3043,43.4156,20795.0
2015-07-08 14:30:00,46.8,46.84,46.79,46.79,21559.0,43.4156,43.4527,43.4063,43.4063,21559.0
2015-07-08 14:35:00,46.79,46.81,46.71,46.71,24193.0,43.4063,43.4249,43.3321,43.3321,24193.0
2015-07-08 14:40:00,46.71,46.89,46.68,46.79,41364.0,43.3321,43.4991,43.3043,43.4063,41364.0
2015-07-08 14:45:00,46.78,46.8,46.59,46.62,29776.0,43.397,43.4156,43.2208,43.2486,29776.0
2015-07-08 14:50:00,46.63,46.65,46.56,46.63,27168.0,43.2579,43.2764,43.1929,43.2579,27168.0
2015-07-08 14:55:00,46.65,46.85,46.64,46.74,38824.0,43.2764,43.462,43.2672,43.3599,38824.0
2015-07-08 15:00:00,46.75,46.85,46.7,46.7,36233.0,43.3692,43.462,43.3228,43.3228,36233.0
2015-07-08 15:05:00,46.7,46.83,46.68,46.75,48190.0,43.3228,43.4434,43.3043,43.3692,48190.0
2015-07-08 15:10:00,46.75,46.85,46.71,46.72,42037.0,43.3692,43.462,43.3321,43.3414,42037.0
2015-07-08 15:15:00,46.73,46.79,46.62,46.63,42419.0,43.3506,43.4063,43.2486,43.2579,42419.0
2015-07-08 15:20:00,46.63,46.68,46.57,46.62,34431.0,43.2579,43.3043,43.2022,43.2486,34431.0
2015-07-08 15:25:00,46.62,46.62,46.55,46.58,51110.0,43.2486,43.2486,43.1837,43.2115,51110.0
2015-07-08 15:30:00,46.59,46.69,46.51,46.62,52367.0,43.2208,43.3135,43.1466,43.2486,52367.0
2015-07-08 15:35:00,46.62,46.73,46.54,46.64,51094.0,43.2486,43.3506,43.1744,43.2672,51094.0
2015-07-08 15:40:00,46.63,46.69,46.62,46.65,67122.0,43.2579,43.3135,43.2486,43.2764,67122.0
2015-07-08 15:45:00,46.64,46.64,46.5,46.6,121797.0,43.2672,43.2672,43.1373,43.23,121797.0
2015-07-08 15:50:00,46.6,46.61,46.54,46.56,112521.0,43.23,43.2393,43.1744,43.1929,112521.0
2015-07-08 15:55:00,46.56,46.61,46.45,46.51,301259.0,43.1929,43.2393,43.0909,43.1466,301259.0
2015-07-09 09:30:00,47.11,47.37,46.92,47.32,54152.0,43.7032,43.9444,43.5269,43.898,54152.0
2015-07-09 09:35:00,47.32,47.35,47.13,47.14,53966.0,43.898,43.9258,43.7217,43.731,53966.0
2015-07-09 09:40:00,47.16,47.22,47.09,47.12,25947.0,43.7495,43.8052,43.6846,43.7124,25947.0
2015-07-09 09:45:00,47.13,47.31,47.13,47.3,26066.0,43.7217,43.8887,43.7217,43.8794,26066.0
2015-07-09 09:50:00,47.31,47.32,47.12,47.16,26987.0,43.8887,43.898,43.7124,43.7495,26987.0
2015-07-09 09:55:00,47.17,47.26,47.1,47.26,25100.0,43.7588,43.8423,43.6939,43.8423,25100.0
2015-07-09 10:00:00,47.26,47.34,47.26,47.34,43463.0,43.8423,43.9165,43.8423,43.9165,43463.0
2015-07-09 10:05:00,47.34,47.34,47.2,47.22,36122.0,43.9165,43.9165,43.7867,43.8052,36122.0
2015-07-09 10:10:00,47.22,47.23,47.13,47.19,45151.0,43.8052,43.8145,43.7217,43.7774,45151.0
2015-07-09 10:15:00,47.19,47.19,47.04,47.05,28920.0,43.7774,43.7774,43.6382,43.6475,28920.0
2015-07-09 10:20:00,47.05,47.11,47.04,47.09,20632.0,43.6475,43.7032,43.6382,43.6846,20632.0
2015-07-09 10:25:00,47.09,47.11,47.0,47.0,25945.0,43.6846,43.7032,43.6011,43.6011,25945.0
2015-07-09 10:30:00,47.0,47.11,47.0,47.1,25519.0,43.6011,43.7032,43.6011,43.6939,25519.0
2015-07-09 10:35:00,47.11,47.11,47.09,47.09,13509.0,43.7032,43.7032,43.6846,43.6846,13509.0
2015-07-09 10:40:00,47.09,47.14,47.07,47.13,27511.0,43.6846,43.731,43.6661,43.7217,27511.0
2015-07-09 10:45:00,47.12,47.18,47.09,47.14,15122.0,43.7124,43.7681,43.6846,43.731,15122.0
2015-07-09 10:50:00,47.14,47.17,47.12,47.15,24882.0,43.731,43.7588,43.7124,43.7403,24882.0
2015-07-09 10:55:00,47.15,47.23,47.15,47.23,40500.0,43.7403,43.8145,43.7403,43.8145,40500.0
2015-07-09 11:00:00,47.23,47.26,47.22,47.23,19798.0,43.8145,43.8423,43.8052,43.8145,19798.0
2015-07-09 11:05:00,47.22,47.31,47.2,47.31,20660.0,43.8052,43.8887,43.7867,43.8887,20660.0
2015-07-09 11:10:00,47.3,47.33,47.3,47.31,30370.0,43.8794,43.9073,43.8794,43.8887,30370.0
2015-07-09 11:15:00,47.31,47.31,47.24,47.25,18316.0,43.8887,43.8887,43.8238,43.833,18316.0
2015-07-09 11:20:00,47.24,47.27,47.19,47.25,18895.0,43.8238,43.8516,43.7774,43.833,18895.0
2015-07-09 11:25:00,47.25,47.25,47.12,47.12,16981.0,43.833,43.833,43.7124,43.7124,16981.0
2015-07-09 11:30:00,47.12,47.17,47.12,47.16,16691.0,43.7124,43.7588,43.7124,43.7495,16691.0
2015-07-09 11:35:00,47.14,47.14,47.03,47.03,35017.0,43.731,43.731,43.6289,43.6289,35017.0
2015-07-09 11:40:00,47.03,47.04,46.99,47.01,26787.0,43.6289,43.6382,43.5918,43.6104,26787.0
2015-07-09 11:45:00,47.0,47.0,46.89,46.9,30897.0,43.6011,43.6011,43.4991,43.5083,30897.0
2015-07-09 11:50:00,46.91,46.93,46.88,46.92,27943.0,43.5176,43.5362,43.4898,43.5269,27943.0
2015-07-09 11:55:00,46.92,46.95,46.75,46.82,58088.0,43.5269,43.5547,43.3692,43.4341,58088.0
2015-07-09 12:00:00,46.81,46.88,46.8,46.84,26293.0,43.4249,43.4898,43.4156,43.4527,26293.0
2015-07-09 12:05:00,46.83,46.83,46.75,46.75,27905.0,43.4434,43.4434,43.3692,43.3692,27905.0
2015-07-09 12:10:00,46.74,46.75,46.69,46.69,42232.0,43.3599,43.3692,43.3135,43.3135,42232.0
2015-07-09 12:15:00,46.69,46.7,46.65,46.7,53251.0,43.3135,43.3228,43.2764,43.3228,53251.0
2015-07-09 12:20:00,46.69,46.71,46.65,46.65,20817.0,43.3135,43.3321,43.2764,43.2764,20817.0
2015-07-09 12:25:00,46.65,46.72,46.63,46.7,22579.0,43.2764,43.3414,43.2579,43.3228,22579.0
2015-07-09 12:30:00,46.7,46.78,46.69,46.78,13885.0,43.3228,43.397,43.3135,43.397,13885.0
2015-07-09 12:35:00,46.77,46.77,46.64,46.64,23280.0,43.3877,43.3877,43.2672,43.2672,23280.0
2015-07-09 12:40:00,46.64,46.66,46.6,46.61,31386.0,43.2672,43.2857,43.23,43.2393,31386.0
2015-07-09 12:45:00,46.61,46.63,46.58,46.61,88410.0,43.2393,43.2579,43.2115,43.2393,88410.0
2015-07-09 12:50:00,46.64,46.7,46.63,46.7,26128.0,43.2672,43.3228,43.2579,43.3228,26128.0
2015-07-09 12:55:00,46.7,46.7,46.63,46.64,33786.0,43.3228,43.3228,43.2579,43.2672,33786.0
2015-07-09 13:00:00,46.63,46.64,46.59,46.62,30716.0,43.2579,43.2672,43.2208,43.2486,30716.0
2015-07-09 13:05:00,46.62,46.64,46.57,46.57,14232.0,43.2486,43.2672,43.2022,43.2022,14232.0
2015-07-09 13:10:00,46.57,46.59,46.56,46.59,20982.0,43.2022,43.2208,43.1929,43.2208,20982.0
2015-07-09 13:15:00,46.6,46.69,46.59,46.65,34298.0,43.23,43.3135,43.2208,43.2764,34298.0
2015-07-09 13:20:00,46.65,46.66,46.58,46.6,25149.0,43.2764,43.2857,43.2115,43.23,25149.0
2015-07-09 13:25:00,46.61,46.67,46.61,46.64,22546.0,43.2393,43.295,43.2393,43.2672,22546.0
2015-07-09 13:30:00,46.63,46.69,46.63,46.68,15570.0,43.2579,43.3135,43.2579,43.3043,15570.0
2015-07-09 13:35:00,46.68,46.75,46.67,46.75,16910.0,43.3043,43.3692,43.295,43.3692,16910.0
2015-07-09 13:40:00,46.74,46.75,46.71,46.72,18529.0,43.3599,43.3692,43.3321,43.3414,18529.0
2015-07-09 13:45:00,46.73,46.77,46.72,46.76,22773.0,43.3506,43.3877,43.3414,43.3785,22773.0
2015-07-09 13:50:00,46.76,46.76,46.71,46.72,12700.0,43.3785,43.3785,43.3321,43.3414,12700.0
2015-07-09 13:55:00,46.72,46.74,46.68,46.74,20322.0,43.3414,43.3599,43.3043,43.3599,20322.0
2015-07-09 14:00:00,46.74,46.77,46.72,46.77,13515.0,43.3599,43.3877,43.3414,43.3877,13515.0
2015-07-09 14:05:00,46.77,46.79,46.75,46.77,14180.0,43.3877,43.4063,43.3692,43.3877,14180.0
2015-07-09 14:10:00,46.76,46.77,46.71,46.71,10637.0,43.3785,43.3877,43.3321,43.3321,10637.0
2015-07-09 14:15:00,46.7,46.73,46.68,46.68,11381.0,43.3228,43.3506,43.3043,43.3043,11381.0
2015-07-09 14:20:00,46.69,46.69,46.63,46.63,23748.0,43.3135,43.3135,43.2579,43.2579,23748.0
2015-07-09 14:25:00,46.63,46.63,46.57,46.61,17847.0,43.2579,43.2579,43.2022,43.2393,17847.0
2015-07-09 14:30:00,46.62,46.62,46.58,46.61,15493.0,43.2486,43.2486,43.2115,43.2393,15493.0
2015-07-09 14:35:00,46.62,46.72,46.61,46.69,32532.0,43.2486,43.3414,43.2393,43.3135,32532.0
2015-07-09 14:40:00,46.69,46.69,46.63,46.66,20211.0,43.3135,43.3135,43.2579,43.2857,20211.0
2015-07-09 14:45:00,46.67,46.67,46.62,46.63,19101.0,43.295,43.295,43.2486,43.2579,19101.0
2015-07-09 14:50:00,46.63,46.7,46.61,46.7,24589.0,43.2579,43.3228,43.2393,43.3228,24589.0
2015-07-09 14:55:00,46.7,46.82,46.69,46.82,21845.0,43.3228,43.4341,43.3135,43.4341,21845.0
2015-07-09 15:00:00,46.8,46.9,46.79,46.9,34165.0,43.4156,43.5083,43.4063,43.5083,34165.0
2015-07-09 15:05:00,46.88,46.88,46.8,46.83,18119.0,43.4898,43.4898,43.4156,43.4434,18119.0
2015-07-09 15:10:00,46.82,46.9,46.82,46.89,15378.0,43.4341,43.5083,43.4341,43.4991,15378.0
2015-07-09 15:15:00,46.88,46.89,46.76,46.84,176193.0,43.4898,43.4991,43.3785,43.4527,176193.0
2015-07-09 15:20:00,46.85,46.85,46.78,46.79,35082.0,43.462,43.462,43.397,43.4063,35082.0
2015-07-09 15:25:00,46.79,46.79,46.76,46.78,34509.0,43.4063,43.4063,43.3785,43.397,34509.0
2015-07-09 15:30:00,46.78,46.79,46.72,46.73,44001.0,43.397,43.4063,43.3414,43.3506,44001.0
2015-07-09 15:35:00,46.73,46.74,46.67,46.7,55393.0,43.3506,43.3599,43.295,43.3228,55393.0
2015-07-09 15:40:00,46.7,46.8,46.68,46.75,65778.0,43.3228,43.4156,43.3043,43.3692,65778.0
2015-07-09 15:45:00,46.74,46.74,46.67,46.7,76063.0,43.3599,43.3599,43.295,43.3228,76063.0
2015-07-09 15:50:00,46.69,46.74,46.69,46.7,59620.0,43.3135,43.3599,43.3135,43.3228,59620.0
2015-07-09 15:55:00,46.7,46.71,46.57,46.57,176945.0,43.3228,43.3321,43.2022,43.2022,176945.0
2015-07-10 09:30:00,47.0,47.0,46.82,46.9,61819.0,43.6011,43.6011,43.4341,43.5083,61819.0
2015-07-10 09:35:00,46.91,47.1,46.9,46.98,49727.0,43.5176,43.6939,43.5083,43.5826,49727.0
2015-07-10 09:40:00,46.99,47.1,46.99,47.1,30107.0,43.5918,43.6939,43.5918,43.6939,30107.0
2015-07-10 09:45:00,47.09,47.19,47.04,47.16,60138.0,43.6846,43.7774,43.6382,43.7495,60138.0
2015-07-10 09:50:00,47.15,47.16,47.0,47.02,54042.0,43.7403,43.7495,43.6011,43.6197,54042.0
2015-07-10 09:55:00,47.03,47.05,46.89,46.9,38270.0,43.6289,43.6475,43.4991,43.5083,38270.0
2015-07-10 10:00:00,46.9,46.99,46.89,46.96,51430.0,43.5083,43.5918,43.4991,43.564,51430.0
2015-07-10 10:05:00,46.97,46.97,46.93,46.93,14784.0,43.5733,43.5733,43.5362,43.5362,14784.0
2015-07-10 10:10:00,46.93,47.02,46.86,46.92,82568.0,43.5362,43.6197,43.4712,43.5269,82568.0
2015-07-10 10:15:00,46.93,47.0,46.93,46.97,34050.0,43.5362,43.6011,43.5362,43.5733,34050.0
2015-07-10 10:20:00,46.97,47.0,46.93,47.0,26376.0,43.5733,43.6011,43.5362,43.6011,26376.0
2015-07-10 10:25:00,46.99,47.01,46.97,47.01,62659.0,43.5918,43.6104,43.5733,43.6104,62659.0
2015-07-10 10:30:00,47.01,47.05,46.97,46.97,22592.0,43.6104,43.6475,43.5733,43.5733,22592.0
2015-07-10 10:35:00,46.97,46.98,46.9,46.9,21676.0,43.5733,43.5826,43.5083,43.5083,21676.0
2015-07-10 10:40:00,46.9,46.92,46.85,46.86,16357.0,43.5083,43.5269,43.462,43.4712,16357.0
2015-07-10 10:45:00,46.85,46.87,46.84,46.87,15305.0,43.462,43.4805,43.4527,43.4805,15305.0
2015-07-10 10:50:00,46.87,46.92,46.87,46.92,22780.0,43.4805,43.5269,43.4805,43.5269,22780.0
2015-07-10 10:55:00,46.91,46.99,46.91,46.98,13792.0,43.5176,43.5918,43.5176,43.5826,13792.0
2015-07-10 11:00:00,46.98,47.05,46.97,47.01,42335.0,43.5826,43.6475,43.5733,43.6104,42335.0
2015-07-10 11:05:00,47.01,47.1,47.0,47.09,32954.0,43.6104,43.6939,43.6011,43.6846,32954.0
2015-07-10 11:10:00,47.09,47.11,47.07,47.1,29857.0,43.6846,43.7032,43.6661,43.6939,29857.0
2015-07-10 11:15:00,47.1,47.1,47.04,47.04,34240.0,43.6939,43.6939,43.6382,43.6382,34240.0
2015-07-10 11:20:00,47.05,47.1,47.02,47.07,54064.0,43.6475,43.6939,43.6197,43.6661,54064.0
2015-07-10 11:25:00,47.07,47.08,47.01,47.01,30807.0,43.6661,43.6753,43.6104,43.6104,30807.0
2015-07-10 11:30:00,47.02,47.04,47.0,47.01,21013.0,43.6197,43.6382,43.6011,43.6104,21013.0
2015-07-10 11:35:00,47.01,47.01,46.99,47.0,18834.0,43.6104,43.6104,43.5918,43.6011,18834.0
2015-07-10 11:40:00,47.0,47.06,47.0,47.06,19946.0,43.6011,43.6568,43.6011,43.6568,19946.0
2015-07-10 11:45:00,47.05,47.12,47.05,47.09,39876.0,43.6475,43.7124,43.6475,43.6846,39876.0
2015-07-10 11:50:00,47.1,47.11,47.08,47.09,15002.0,43.6939,43.7032,43.6753,43.6846,15002.0
2015-07-10 11:55:00,47.09,47.1,46.98,46.98,20586.0,43.6846,43.6939,43.5826,43.5826,20586.0
2015-07-10 12:00:00,46.99,46.99,46.96,46.98,8637.0,43.5918,43.5918,43.564,43.5826,8637.0
2015-07-10 12:05:00,46.98,46.99,46.97,46.98,9212.0,43.5826,43.5918,43.5733,43.5826,9212.0
2015-07-10 12:10:00,46.97,47.06,46.96,46.97,24113.0,43.5733,43.6568,43.564,43.5733,24113.0
2015-07-10 12:15:00,46.97,46.97,46.95,46.95,6826.0,43.5733,43.5733,43.5547,43.5547,6826.0
2015-07-10 12:20:00,46.95,47.0,46.94,47.0,17907.0,43.5547,43.6011,43.5455,43.6011,17907.0
2015-07-10 12:25:00,46.99,46.99,46.98,46.98,13435.0,43.5918,43.5918,43.5826,43.5826,13435.0
2015-07-10 12:30:00,46.98,46.98,46.9,46.9,18698.0,43.5826,43.5826,43.5083,43.5083,18698.0
2015-07-10 12:35:00,46.9,46.94,46.9,46.93,17429.0,43.5083,43.5455,43.5083,43.5362,17429.0
2015-07-10 12:40:00,46.93,46.94,46.9,46.9,15943.0,43.5362,43.5455,43.5083,43.5083,15943.0
2015-07-10 12:45:00,46.9,46.93,46.9,46.93,11509.0,43.5083,43.5362,43.5083,43.5362,11509.0
2015-07-10 12:50:00,46.94,46.94,46.9,46.91,22357.0,43.5455,43.5455,43.5083,43.5176,22357.0
2015-07-10 12:55:00,46.92,46.93,46.91,46.93,15807.0,43.5269,43.5362,43.5176,43.5362,15807.0
2015-07-10 13:00:00,46.93,46.96,46.92,46.96,48133.0,43.5362,43.564,43.5269,43.564,48133.0
2015-07-10 13:05:00,46.95,47.0,46.95,46.98,16957.0,43.5547,43.6011,43.5547,43.5826,16957.0
2015-07-10 13:10:00,46.97,46.98,46.92,46.93,26630.0,43.5733,43.5826,43.5269,43.5362,26630.0
2015-07-10 13:15:00,46.94,46.94,46.91,46.91,19102.0,43.5455,43.5455,43.5176,43.5176,19102.0
2015-07-10 13:20:00,46.92,46.93,46.9,46.93,21860.0,43.5269,43.5362,43.5083,43.5362,21860.0
2015-07-10 13:25:00,46.92,46.97,46.92,46.95,32014.0,43.5269,43.5733,43.5269,43.5547,32014.0
2015-07-10 13:30:00,46.95,46.96,46.93,46.96,16262.0,43.5547,43.564,43.5362,43.564,16262.0
2015-07-10 13:35:00,46.96,46.96,46.95,46.96,7600.0,43.564,43.564,43.5547,43.564,7600.0
2015-07-10 13:40:00,46.95,46.96,46.92,46.92,14629.0,43.5547,43.564,43.5269,43.5269,14629.0
2015-07-10 13:45:00,46.93,46.93,46.87,46.87,55237.0,43.5362,43.5362,43.4805,43.4805,55237.0
2015-07-10 13:50:00,46.88,46.93,46.87,46.92,21000.0,43.4898,43.5362,43.4805,43.5269,21000.0
2015-07-10 13:55:00,46.91,46.92,46.88,46.89,16036.0,43.5176,43.5269,43.4898,43.4991,16036.0
2015-07-10 14:00:00,46.89,46.93,46.85,46.93,48689.0,43.4991,43.5362,43.462,43.5362,48689.0
2015-07-10 14:05:00,46.92,46.96,46.92,46.93,17784.0,43.5269,43.564,43.5269,43.5362,17784.0
2015-07-10 14:10:00,46.94,46.96,46.92,46.96,22286.0,43.5455,43.564,43.5269,43.564,22286.0
2015-07-10 14:15:00,46.97,47.0,46.97,46.98,16205.0,43.5733,43.6011,43.5733,43.5826,16205.0
2015-07-10 14:20:00,46.98,47.0,46.98,46.98,22742.0,43.5826,43.6011,43.5826,43.5826,22742.0
2015-07-10 14:25:00,46.98,47.0,46.96,46.96,19315.0,43.5826,43.6011,43.564,43.564,19315.0
2015-07-10 14:30:00,46.96,47.03,46.96,47.02,31779.0,43.564,43.6289,43.564,43.6197,31779.0
2015-07-10 14:35:00,47.02,47.02,46.98,46.98,15456.0,43.6197,43.6197,43.5826,43.5826,15456.0
2015-07-10 14:40:00,46.98,47.06,46.97,47.05,33196.0,43.5826,43.6568,43.5733,43.6475,33196.0
2015-07-10 14:45:00,47.05,47.06,47.0,47.01,23671.0,43.6475,43.6568,43.6011,43.6104,23671.0
2015-07-10 14:50:00,47.01,47.02,46.97,46.99,31177.0,43.6104,43.6197,43.5733,43.5918,31177.0
2015-07-10 14:55:00,46.98,47.0,46.95,46.96,34075.0,43.5826,43.6011,43.5547,43.564,34075.0
2015-07-10 15:00:00,46.96,46.97,46.93,46.93,17490.0,43.564,43.5733,43.5362,43.5362,17490.0
2015-07-10 15:05:00,46.92,46.92,46.9,46.92,44344.0,43.5269,43.5269,43.5083,43.5269,44344.0
2015-07-10 15:10:00,46.92,46.93,46.9,46.92,41644.0,43.5269,43.5362,43.5083,43.5269,41644.0
2015-07-10 15:15:00,46.92,46.95,46.88,46.94,44822.0,43.5269,43.5547,43.4898,43.5455,44822.0
2015-07-10 15:20:00,46.95,47.0,46.95,46.96,24624.0,43.5547,43.6011,43.5547,43.564,24624.0
2015-07-10 15:25:00,46.96,46.96,46.92,46.93,38413.0,43.564,43.564,43.5269,43.5362,38413.0
2015-07-10 15:30:00,46.93,47.03,46.93,47.0,63645.0,43.5362,43.6289,43.5362,43.6011,63645.0
2015-07-10 15:35:00,47.0,47.02,46.98,47.0,62841.0,43.6011,43.6197,43.5826,43.6011,62841.0
2015-07-10 15:40:00,47.0,47.01,46.98,47.0,44863.0,43.6011,43.6104,43.5826,43.6011,44863.0
2015-07-10 15:45:00,47.0,47.03,46.99,46.99,78008.0,43.6011,43.6289,43.5918,43.5918,78008.0
2015-07-10 15:50:00,47.0,47.04,46.99,47.01,148104.0,43.6011,43.6382,43.5918,43.6104,148104.0
2015-07-10 15:55:00,47.01,47.01,46.94,46.94,135427.0,43.6104,43.6104,43.5455,43.5455,135427.0
2015-07-13 09:30:00,47.1,47.28,46.95,46.99,75677.0,43.6939,43.8609,43.5547,43.5918,75677.0
2015-07-13 09:35:00,46.96,47.01,46.84,46.88,21905.0,43.564,43.6104,43.4527,43.4898,21905.0
2015-07-13 09:40:00,46.88,47.22,46.88,47.15,56140.0,43.4898,43.8052,43.4898,43.7403,56140.0
2015-07-13 09:45:00,47.16,47.22,47.14,47.2,44091.0,43.7495,43.8052,43.731,43.7867,44091.0
2015-07-13 09:50:00,47.21,47.21,47.15,47.15,13300.0,43.7959,43.7959,43.7403,43.7403,13300.0
2015-07-13 09:55:00,47.15,47.32,47.15,47.31,30346.0,43.7403,43.898,43.7403,43.8887,30346.0
2015-07-13 10:00:00,47.31,47.39,47.19,47.22,30882.0,43.8887,43.9629,43.7774,43.8052,30882.0
2015-07-13 10:05:00,47.23,47.28,47.21,47.23,16716.0,43.8145,43.8609,43.7959,43.8145,16716.0
2015-07-13 10:10:00,47.25,47.25,47.19,47.23,17275.0,43.833,43.833,43.7774,43.8145,17275.0
2015-07-13 10:15:00,47.23,47.32,47.23,47.27,15983.0,43.8145,43.898,43.8145,43.8516,15983.0
2015-07-13 10:20:00,47.26,47.32,47.24,47.32,14968.0,43.8423,43.898,43.8238,43.898,14968.0
2015-07-13 10:25:00,47.32,47.37,47.32,47.37,20304.0,43.898,43.9444,43.898,43.9444,20304.0
2015-07-13 10:30:00,47.37,47.37,47.28,47.32,33767.0,43.9444,43.9444,43.8609,43.898,33767.0
2015-07-13 10:35:00,47.31,47.44,47.28,47.33,31194.0,43.8887,44.0093,43.8609,43.9073,31194.0
2015-07-13 10:40:00,47.33,47.33,47.29,47.29,7357.0,43.9073,43.9073,43.8701,43.8701,7357.0
2015-07-13 10:45:00,47.3,47.38,47.28,47.35,43564.0,43.8794,43.9536,43.8609,43.9258,43564.0
2015-07-13 10:50:00,47.35,47.36,47.25,47.29,22165.0,43.9258,43.9351,43.833,43.8701,22165.0
2015-07-13 10:55:00,47.28,47.34,47.26,47.29,18210.0,43.8609,43.9165,43.8423,43.8701,18210.0
2015-07-13 11:00:00,47.29,47.3,47.24,47.26,34419.0,43.8701,43.8794,43.8238,43.8423,34419.0
2015-07-13 11:05:00,47.26,47.33,47.25,47.32,71274.0,43.8423,43.9073,43.833,43.898,71274.0
2015-07-13 11:10:00,47.33,47.36,47.24,47.29,20042.0,43.9073,43.9351,43.8238,43.8701,20042.0
2015-07-13 11:15:00,47.28,47.28,47.21,47.22,32238.0,43.8609,43.8609,43.7959,43.8052,32238.0
2015-07-13 11:20:00,47.22,47.26,47.21,47.22,22272.0,43.8052,43.8423,43.7959,43.8052,22272.0
2015-07-13 11:25:00,47.23,47.23,47.15,47.17,46661.0,43.8145,43.8145,43.7403,43.7588,46661.0
2015-07-13 11:30:00,47.17,47.21,47.11,47.2,39511.0,43.7588,43.7959,43.7032,43.7867,39511.0
2015-07-13 11:35:00,47.22,47.33,47.2,47.29,26456.0,43.8052,43.9073,43.7867,43.8701,26456.0
2015-07-13 11:40:00,47.3,47.3,47.12,47.13,83573.0,43.8794,43.8794,43.7124,43.7217,83573.0
2015-07-13 11:45:00,47.12,47.17,47.1,47.1,14107.0,43.7124,43.7588,43.6939,43.6939,14107.0
2015-07-13 11:50:00,47.11,47.21,47.1,47.16,13074.0,43.7032,43.7959,43.6939,43.7495,13074.0
2015-07-13 11:55:00,47.16,47.17,47.11,47.11,16947.0,43.7495,43.7588,43.7032,43.7032,16947.0
2015-07-13 12:00:00,47.12,47.14,47.11,47.12,17402.0,43.7124,43.731,43.7032,43.7124,17402.0
2015-07-13 12:05:00,47.12,47.12,47.06,47.07,12754.0,43.7124,43.7124,43.6568,43.6661,12754.0
2015-07-13 12:10:00,47.07,47.09,47.05,47.05,23450.0,43.6661,43.6846,43.6475,43.6475,23450.0
2015-07-13 12:15:00,47.05,47.07,46.99,47.04,31743.0,43.6475,43.6661,43.5918,43.6382,31743.0
2015-07-13 12:20:00,47.04,47.08,47.03,47.06,12627.0,43.6382,43.6753,43.6289,43.6568,12627.0
2015-07-13 12:25:00,47.05,47.08,47.03,47.08,20342.0,43.6475,43.6753,43.6289,43.6753,20342.0
2015-07-13 12:30:00,47.08,47.08,46.99,47.01,25121.0,43.6753,43.6753,43.5918,43.6104,25121.0
2015-07-13 12:35:00,47.02,47.05,46.99,47.0,25490.0,43.6197,43.6475,43.5918,43.6011,25490.0
2015-07-13 12:40:00,46.99,47.0,46.99,46.99,34522.0,43.5918,43.6011,43.5918,43.5918,34522.0
2015-07-13 12:45:00,46.99,47.0,46.97,46.98,49205.0,43.5918,43.6011,43.5733,43.5826,49205.0
2015-07-13 12:50:00,46.98,47.0,46.97,46.98,22661.0,43.5826,43.6011,43.5733,43.5826,22661.0
2015-07-13 12:55:00,46.98,47.04,46.97,47.02,14422.0,43.5826,43.6382,43.5733,43.6197,14422.0
2015-07-13 13:00:00,47.03,47.05,46.98,46.99,23117.0,43.6289,43.6475,43.5826,43.5918,23117.0
2015-07-13 13:05:00,47.0,47.06,46.99,47.02,33980.0,43.6011,43.6568,43.5918,43.6197,33980.0
2015-07-13 13:10:00,47.03,47.03,46.97,47.0,14847.0,43.6289,43.6289,43.5733,43.6011,14847.0
2015-07-13 13:15:00,46.99,47.03,46.99,47.0,16338.0,43.5918,43.6289,43.5918,43.6011,16338.0
2015-07-13 13:20:00,46.99,47.01,46.98,46.99,53639.0,43.5918,43.6104,43.5826,43.5918,53639.0
2015-07-13 13:25:00,47.0,47.0,46.97,47.0,53665.0,43.6011,43.6011,43.5733,43.6011,53665.0
2015-07-13 13:30:00,46.97,47.0,46.97,46.99,21415.0,43.5733,43.6011,43.5733,43.5918,21415.0
2015-07-13 13:35:00,46.98,47.01,46.98,47.01,36587.0,43.5826,43.6104,43.5826,43.6104,36587.0
2015-07-13 13:40:00,47.02,47.06,47.01,47.02,21460.0,43.6197,43.6568,43.6104,43.6197,21460.0
2015-07-13 13:45:00,47.03,47.03,46.98,46.98,14925.0,43.6289,43.6289,43.5826,43.5826,14925.0
2015-07-13 13:50:00,46.98,47.04,46.98,47.01,34438.0,43.5826,43.6382,43.5826,43.6104,34438.0
2015-07-13 13:55:00,47.01,47.03,46.99,47.02,14021.0,43.6104,43.6289,43.5918,43.6197,14021.0
2015-07-13 14:00:00,47.02,47.1,47.01,47.03,33572.0,43.6197,43.6939,43.6104,43.6289,33572.0
2015-07-13 14:05:00,47.03,47.05,47.01,47.03,25242.0,43.6289,43.6475,43.6104,43.6289,25242.0
2015-07-13 14:10:00,47.03,47.05,47.01,47.02,27395.0,43.6289,43.6475,43.6104,43.6197,27395.0
2015-07-13 14:15:00,47.03,47.03,46.99,47.03,24911.0,43.6289,43.6289,43.5918,43.6289,24911.0
2015-07-13 14:20:00,47.04,47.07,47.01,47.05,24211.0,43.6382,43.6661,43.6104,43.6475,24211.0
2015-07-13 14:25:00,47.05,47.06,47.03,47.04,19352.0,43.6475,43.6568,43.6289,43.6382,19352.0
2015-07-13 14:30:00,47.03,47.05,47.01,47.03,11570.0,43.6289,43.6475,43.6104,43.6289,11570.0
2015-07-13 14:35:00,47.03,47.03,47.01,47.03,14881.0,43.6289,43.6289,43.6104,43.6289,14881.0
2015-07-13 14:40:00,47.03,47.05,47.02,47.04,11733.0,43.6289,43.6475,43.6197,43.6382,11733.0
2015-07-13 14:45:00,47.04,47.07,47.03,47.06,20176.0,43.6382,43.6661,43.6289,43.6568,20176.0
2015-07-13 14:50:00,47.06,47.1,47.04,47.1,18053.0,43.6568,43.6939,43.6382,43.6939,18053.0
2015-07-13 14:55:00,47.1,47.13,47.09,47.1,25403.0,43.6939,43.7217,43.6846,43.6939,25403.0
2015-07-13 15:00:00,47.11,47.12,47.06,47.09,42796.0,43.7032,43.7124,43.6568,43.6846,42796.0
2015-07-13 15:05:00,47.1,47.11,47.06,47.1,39492.0,43.6939,43.7032,43.6568,43.6939,39492.0
2015-07-13 15:10:00,47.1,47.13,47.06,47.11,34527.0,43.6939,43.7217,43.6568,43.7032,34527.0
2015-07-13 15:15:00,47.11,47.11,47.07,47.09,19882.0,43.7032,43.7032,43.6661,43.6846,19882.0
2015-07-13 15:20:00,47.09,47.14,47.07,47.14,27874.0,43.6846,43.731,43.6661,43.731,27874.0
2015-07-13 15:25:00,47.14,47.17,47.07,47.08,58074.0,43.731,43.7588,43.6661,43.6753,58074.0
2015-07-13 15:30:00,47.09,47.13,47.06,47.07,54062.0,43.6846,43.7217,43.6568,43.6661,54062.0
2015-07-13 15:35:00,47.07,47.11,47.05,47.06,40086.0,43.6661,43.7032,43.6475,43.6568,40086.0
2015-07-13 15:40:00,47.06,47.06,47.0,47.01,151852.0,43.6568,43.6568,43.6011,43.6104,151852.0
2015-07-13 15:45:00,47.01,47.05,47.0,47.02,112955.0,43.6104,43.6475,43.6011,43.6197,112955.0
2015-07-13 15:50:00,47.03,47.07,47.02,47.03,81108.0,43.6289,43.6661,43.6197,43.6289,81108.0
2015-07-13 15:55:00,47.03,47.05,47.02,47.04,137847.0,43.6289,43.6475,43.6197,43.6382,137847.0
2015-07-14 09:30:00,47.04,47.19,46.96,47.0,54788.0,43.6382,43.7774,43.564,43.6011,54788.0
2015-07-14 09:35:00,46.97,47.04,46.94,46.95,38492.0,43.5733,43.6382,43.5455,43.5547,38492.0
2015-07-14 09:40:00,46.96,47.01,46.84,46.84,53096.0,43.564,43.6104,43.4527,43.4527,53096.0
2015-07-14 09:45:00,46.83,46.99,46.63,46.83,132600.0,43.4434,43.5918,43.2579,43.4434,132600.0
2015-07-14 09:50:00,46.86,46.96,46.82,46.93,51018.0,43.4712,43.564,43.4341,43.5362,51018.0
2015-07-14 09:55:00,46.92,46.94,46.77,46.8,55659.0,43.5269,43.5455,43.3877,43.4156,55659.0
2015-07-14 10:00:00,46.79,46.84,46.65,46.67,85599.0,43.4063,43.4527,43.2764,43.295,85599.0
2015-07-14 10:05:00,46.68,46.73,46.28,46.3,211399.0,43.3043,43.3506,42.9332,42.9517,211399.0
2015-07-14 10:10:00,46.35,46.45,46.32,46.45,301798.0,42.9981,43.0909,42.9703,43.0909,301798.0
2015-07-14 10:15:00,46.45,46.57,46.45,46.53,109864.0,43.0909,43.2022,43.0909,43.1651,109864.0
2015-07-14 10:20:00,46.52,46.59,46.44,46.56,196632.0,43.1558,43.2208,43.0816,43.1929,196632.0
2015-07-14 10:25:00,46.56,46.6,46.53,46.53,90462.0,43.1929,43.23,43.1651,43.1651,90462.0
2015-07-14 10:30:00,46.53,46.65,46.5,46.59,194164.0,43.1651,43.2764,43.1373,43.2208,194164.0
2015-07-14 10:35:00,46.59,46.68,46.57,46.58,53004.0,43.2208,43.3043,43.2022,43.2115,53004.0
2015-07-14 10:40:00,46.57,46.6,46.55,46.55,30015.0,43.2022,43.23,43.1837,43.1837,30015.0
2015-07-14 10:45:00,46.55,46.58,46.53,46.54,28827.0,43.1837,43.2115,43.1651,43.1744,28827.0
2015-07-14 10:50:00,46.55,46.55,46.46,46.47,92818.0,43.1837,43.1837,43.1002,43.1094,92818.0
2015-07-14 10:55:00,46.48,46.6,46.47,46.59,247859.0,43.1187,43.23,43.1094,43.2208,247859.0
2015-07-14 11:00:00,46.59,46.69,46.58,46.61,160443.0,43.2208,43.3135,43.2115,43.2393,160443.0
2015-07-14 11:05:00,46.61,46.71,46.58,46.7,221681.0,43.2393,43.3321,43.2115,43.3228,221681.0
2015-07-14 11:10:00,46.7,46.9,46.66,46.84,101898.0,43.3228,43.5083,43.2857,43.4527,101898.0
2015-07-14 11:15:00,46.86,47.02,46.86,47.01,160072.0,43.4712,43.6197,43.4712,43.6104,160072.0
2015-07-14 11:20:00,47.0,47.01,46.81,46.82,92066.0,43.6011,43.6104,43.4249,43.4341,92066.0
2015-07-14 11:25:00,46.83,46.86,46.82,46.84,47923.0,43.4434,43.4712,43.4341,43.4527,47923.0
2015-07-14 11:30:00,46.85,47.05,46.85,47.0,48644.0,43.462,43.6475,43.462,43.6011,48644.0
2015-07-14 11:35:00,47.0,47.12,46.98,47.09,72521.0,43.6011,43.7124,43.5826,43.6846,72521.0
2015-07-14 11:40:00,47.1,47.16,46.98,47.02,67409.0,43.6939,43.7495,43.5826,43.6197,67409.0
2015-07-14 11:45:00,47.02,47.02,46.94,46.95,63537.0,43.6197,43.6197,43.5455,43.5547,63537.0
2015-07-14 11:50:00,46.95,47.11,46.94,47.11,41759.0,43.5547,43.7032,43.5455,43.7032,41759.0
2015-07-14 11:55:00,47.1,47.14,46.97,46.98,106248.0,43.6939,43.731,43.5733,43.5826,106248.0
2015-07-14 12:00:00,46.98,47.01,46.94,47.0,31202.0,43.5826,43.6104,43.5455,43.6011,31202.0
2015-07-14 12:05:00,46.99,47.0,46.94,46.95,33261.0,43.5918,43.6011,43.5455,43.5547,33261.0
2015-07-14 12:10:00,46.95,46.96,46.83,46.84,47149.0,43.5547,43.564,43.4434,43.4527,47149.0
2015-07-14 12:15:00,46.84,47.0,46.84,46.99,20417.0,43.4527,43.6011,43.4527,43.5918,20417.0
2015-07-14 12:20:00,47.0,47.04,46.99,47.01,15096.0,43.6011,43.6382,43.5918,43.6104,15096.0
2015-07-14 12:25:00,47.02,47.06,46.98,47.06,21600.0,43.6197,43.6568,43.5826,43.6568,21600.0
2015-07-14 12:30:00,47.08,47.12,47.05,47.08,31899.0,43.6753,43.7124,43.6475,43.6753,31899.0
2015-07-14 12:35:00,47.07,47.07,47.04,47.07,11896.0,43.6661,43.6661,43.6382,43.6661,11896.0
2015-07-14 12:40:00,47.07,47.12,47.06,47.09,15613.0,43.6661,43.7124,43.6568,43.6846,15613.0
2015-07-14 12:45:00,47.09,47.09,47.0,47.02,22042.0,43.6846,43.6846,43.6011,43.6197,22042.0
2015-07-14 12:50:00,47.02,47.03,46.97,46.98,22873.0,43.6197,43.6289,43.5733,43.5826,22873.0
2015-07-14 12:55:00,46.99,47.0,46.96,46.98,28538.0,43.5918,43.6011,43.564,43.5826,28538.0
2015-07-14 13:00:00,46.99,46.99,46.96,46.97,23801.0,43.5918,43.5918,43.564,43.5733,23801.0
2015-07-14 13:05:00,46.97,46.97,46.92,46.93,27167.0,43.5733,43.5733,43.5269,43.5362,27167.0
2015-07-14 13:10:00,46.93,46.97,46.92,46.96,38764.0,43.5362,43.5733,43.5269,43.564,38764.0
2015-07-14 13:15:00,46.97,46.97,46.9,46.93,48494.0,43.5733,43.5733,43.5083,43.5362,48494.0
2015-07-14 13:20:00,46.93,46.98,46.9,46.96,29930.0,43.5362,43.5826,43.5083,43.564,29930.0
2015-07-14 13:25:00,46.99,47.02,46.98,47.0,24945.0,43.5918,43.6197,43.5826,43.6011,24945.0
2015-07-14 13:30:00,47.0,47.07,47.0,47.04,24607.0,43.6011,43.6661,43.6011,43.6382,24607.0
2015-07-14 13:35:00,47.05,47.07,47.03,47.03,20569.0,43.6475,43.6661,43.6289,43.6289,20569.0
2015-07-14 13:40:00,47.03,47.04,46.96,46.98,30770.0,43.6289,43.6382,43.564,43.5826,30770.0
2015-07-14 13:45:00,46.98,47.03,46.97,47.0,26376.0,43.5826,43.6289,43.5733,43.6011,26376.0
2015-07-14 13:50:00,47.0,47.05,46.99,47.05,10181.0,43.6011,43.6475,43.5918,43.6475,10181.0
2015-07-14 13:55:00,47.05,47.13,47.05,47.11,29536.0,43.6475,43.7217,43.6475,43.7032,29536.0
2015-07-14 14:00:00,47.11,47.12,47.07,47.12,20396.0,43.7032,43.7124,43.6661,43.7124,20396.0
2015-07-14 14:05:00,47.11,47.17,47.1,47.12,41923.0,43.7032,43.7588,43.6939,43.7124,41923.0
2015-07-14 14:10:00,47.13,47.18,47.13,47.18,14578.0,43.7217,43.7681,43.7217,43.7681,14578.0
2015-07-14 14:15:00,47.18,47.19,47.08,47.09,75606.0,43.7681,43.7774,43.6753,43.6846,75606.0
2015-07-14 14:20:00,47.09,47.11,47.08,47.11,19069.0,43.6846,43.7032,43.6753,43.7032,19069.0
2015-07-14 14:25:00,47.1,47.11,47.08,47.1,30088.0,43.6939,43.7032,43.6753,43.6939,30088.0
2015-07-14 14:30:00,47.09,47.11,47.08,47.1,51421.0,43.6846,43.7032,43.6753,43.6939,51421.0
2015-07-14 14:35:00,47.11,47.11,47.09,47.1,26558.0,43.7032,43.7032,43.6846,43.6939,26558.0
2015-07-14 14:40:00,47.1,47.11,47.05,47.07,37041.0,43.6939,43.7032,43.6475,43.6661,37041.0
2015-07-14 14:45:00,47.07,47.12,47.07,47.1,19035.0,43.6661,43.7124,43.6661,43.6939,19035.0
2015-07-14 14:50:00,47.11,47.22,47.1,47.21,27636.0,43.7032,43.8052,43.6939,43.7959,27636.0
2015-07-14 14:55:00,47.21,47.21,47.17,47.17,31434.0,43.7959,43.7959,43.7588,43.7588,31434.0
2015-07-14 15:00:00,47.17,47.26,47.17,47.26,18275.0,43.7588,43.8423,43.7588,43.8423,18275.0
2015-07-14 15:05:00,47.25,47.28,47.22,47.27,42455.0,43.833,43.8609,43.8052,43.8516,42455.0
2015-07-14 15:10:00,47.26,47.38,47.23,47.37,44324.0,43.8423,43.9536,43.8145,43.9444,44324.0
2015-07-14 15:15:00,47.36,47.44,47.36,47.43,38539.0,43.9351,44.0093,43.9351,44.0,38539.0
2015-07-14 15:20:00,47.43,47.53,47.42,47.52,59884.0,44.0,44.0928,43.9907,44.0835,59884.0
2015-07-14 15:25:00,47.53,47.54,47.51,47.52,39519.0,44.0928,44.1021,44.0742,44.0835,39519.0
2015-07-14 15:30:00,47.52,47.53,47.47,47.5,45541.0,44.0835,44.0928,44.0371,44.065,45541.0
2015-07-14 15:35:00,47.5,47.56,47.47,47.48,82702.0,44.065,44.1206,44.0371,44.0464,82702.0
2015-07-14 15:40:00,47.48,47.5,47.46,47.46,46811.0,44.0464,44.065,44.0279,44.0279,46811.0
2015-07-14 15:45:00,47.46,47.47,47.39,47.4,84180.0,44.0279,44.0371,43.9629,43.9722,84180.0
2015-07-14 15:50:00,47.4,47.4,47.29,47.3,59346.0,43.9722,43.9722,43.8701,43.8794,59346.0
2015-07-14 15:55:00,47.3,47.48,47.29,47.46,247918.0,43.8794,44.0464,43.8701,44.0279,247918.0
2015-07-15 09:30:00,47.5,47.63,47.18,47.35,31688.0,44.065,44.1856,43.7681,43.9258,31688.0
2015-07-15 09:35:00,47.4,47.43,47.16,47.17,14704.0,43.9722,44.0,43.7495,43.7588,14704.0
2015-07-15 09:40:00,47.18,47.32,47.14,47.25,25753.0,43.7681,43.898,43.731,43.833,25753.0
2015-07-15 09:45:00,47.22,47.34,47.2,47.23,26131.0,43.8052,43.9165,43.7867,43.8145,26131.0
2015-07-15 09:50:00,47.22,47.25,47.13,47.2,30096.0,43.8052,43.833,43.7217,43.7867,30096.0
2015-07-15 09:55:00,47.19,47.2,47.11,47.17,11518.0,43.7774,43.7867,43.7032,43.7588,11518.0
2015-07-15 10:00:00,47.18,47.21,47.12,47.16,20087.0,43.7681,43.7959,43.7124,43.7495,20087.0
2015-07-15 10:05:00,47.16,47.29,47.15,47.26,33198.0,43.7495,43.8701,43.7403,43.8423,33198.0
2015-07-15 10:10:00,47.28,47.33,47.22,47.33,22767.0,43.8609,43.9073,43.8052,43.9073,22767.0
2015-07-15 10:15:00,47.33,47.39,47.32,47.35,20039.0,43.9073,43.9629,43.898,43.9258,20039.0
2015-07-15 10:20:00,47.34,47.37,47.27,47.28,20496.0,43.9165,43.9444,43.8516,43.8609,20496.0
2015-07-15 10:25:00,47.29,47.3,47.19,47.19,37543.0,43.8701,43.8794,43.7774,43.7774,37543.0
2015-07-15 10:30:00,47.18,47.28,47.15,47.25,32240.0,43.7681,43.8609,43.7403,43.833,32240.0
2015-07-15 10:35:00,47.27,47.32,47.25,47.28,31561.0,43.8516,43.898,43.833,43.8609,31561.0
2015-07-15 10:40:00,47.27,47.31,47.24,47.24,18927.0,43.8516,43.8887,43.8238,43.8238,18927.0
2015-07-15 10:45:00,47.24,47.34,47.22,47.34,24136.0,43.8238,43.9165,43.8052,43.9165,24136.0
2015-07-15 10:50:00,47.34,47.47,47.3,47.39,34785.0,43.9165,44.0371,43.8794,43.9629,34785.0
2015-07-15 10:55:00,47.39,47.41,47.36,47.4,11256.0,43.9629,43.9815,43.9351,43.9722,11256.0
2015-07-15 11:00:00,47.42,47.5,47.41,47.47,16401.0,43.9907,44.065,43.9815,44.0371,16401.0
2015-07-15 11:05:00,47.47,47.54,47.43,47.52,43625.0,44.0371,44.1021,44.0,44.0835,43625.0
2015-07-15 11:10:00,47.53,47.55,47.44,47.45,25216.0,44.0928,44.1113,44.0093,44.0186,25216.0
2015-07-15 11:15:00,47.45,47.49,47.39,47.45,12069.0,44.0186,44.0557,43.9629,44.0186,12069.0
2015-07-15 11:20:00,47.44,47.45,47.36,47.37,12062.0,44.0093,44.0186,43.9351,43.9444,12062.0
2015-07-15 11:25:00,47.36,47.37,47.29,47.29,11411.0,43.9351,43.9444,43.8701,43.8701,11411.0
2015-07-15 11:30:00,47.28,47.33,47.27,47.32,12887.0,43.8609,43.9073,43.8516,43.898,12887.0
2015-07-15 11:35:00,47.32,47.4,47.32,47.39,10186.0,43.898,43.9722,43.898,43.9629,10186.0
2015-07-15 11:40:00,47.4,47.42,47.39,47.4,9829.0,43.9722,43.9907,43.9629,43.9722,9829.0
2015-07-15 11:45:00,47.4,47.42,47.27,47.27,15222.0,43.9722,43.9907,43.8516,43.8516,15222.0
2015-07-15 11:50:00,47.26,47.35,47.25,47.29,10588.0,43.8423,43.9258,43.833,43.8701,10588.0
2015-07-15 11:55:00,47.29,47.36,47.28,47.34,7436.0,43.8701,43.9351,43.8609,43.9165,7436.0
2015-07-15 12:00:00,47.34,47.35,47.29,47.33,9161.0,43.9165,43.9258,43.8701,43.9073,9161.0
2015-07-15 12:05:00,47.33,47.34,47.3,47.31,19700.0,43.9073,43.9165,43.8794,43.8887,19700.0
2015-07-15 12:10:00,47.31,47.32,47.29,47.31,12683.0,43.8887,43.898,43.8701,43.8887,12683.0
2015-07-15 12:15:00,47.3,47.32,47.27,47.27,12078.0,43.8794,43.898,43.8516,43.8516,12078.0
2015-07-15 12:20:00,47.27,47.3,47.26,47.29,6682.0,43.8516,43.8794,43.8423,43.8701,6682.0
2015-07-15 12:25:00,47.28,47.29,47.24,47.25,14536.0,43.8609,43.8701,43.8238,43.833,14536.0
2015-07-15 12:30:00,47.25,47.27,47.22,47.22,8298.0,43.833,43.8516,43.8052,43.8052,8298.0
2015-07-15 12:35:00,47.23,47.28,47.23,47.25,7643.0,43.8145,43.8609,43.8145,43.833,7643.0
2015-07-15 12:40:00,47.26,47.3,47.24,47.3,10508.0,43.8423,43.8794,43.8238,43.8794,10508.0
2015-07-15 12:45:00,47.3,47.3,47.24,47.25,9919.0,43.8794,43.8794,43.8238,43.833,9919.0
2015-07-15 12:50:00,47.24,47.25,47.16,47.18,15728.0,43.8238,43.833,43.7495,43.7681,15728.0
2015-07-15 12:55:00,47.19,47.2,47.17,47.19,8525.0,43.7774,43.7867,43.7588,43.7774,8525.0
2015-07-15 13:00:00,47.18,47.19,47.14,47.15,12255.0,43.7681,43.7774,43.731,43.7403,12255.0
2015-07-15 13:05:00,47.16,47.19,47.13,47.16,9664.0,43.7495,43.7774,43.7217,43.7495,9664.0
2015-07-15 13:10:00,47.15,47.16,47.14,47.16,17758.0,43.7403,43.7495,43.731,43.7495,17758.0
2015-07-15 13:15:00,47.15,47.21,47.15,47.2,24067.0,43.7403,43.7959,43.7403,43.7867,24067.0
2015-07-15 13:20:00,47.2,47.27,47.19,47.26,13906.0,43.7867,43.8516,43.7774,43.8423,13906.0
2015-07-15 13:25:00,47.27,47.27,47.22,47.23,11803.0,43.8516,43.8516,43.8052,43.8145,11803.0
2015-07-15 13:30:00,47.24,47.27,47.19,47.26,11964.0,43.8238,43.8516,43.7774,43.8423,11964.0
2015-07-15 13:35:00,47.26,47.28,47.22,47.25,46590.0,43.8423,43.8609,43.8052,43.833,46590.0
2015-07-15 13:40:00,47.27,47.29,47.23,47.28,20599.0,43.8516,43.8701,43.8145,43.8609,20599.0
2015-07-15 13:45:00,47.29,47.33,47.28,47.31,15285.0,43.8701,43.9073,43.8609,43.8887,15285.0
2015-07-15 13:50:00,47.31,47.32,47.25,47.26,9579.0,43.8887,43.898,43.833,43.8423,9579.0
2015-07-15 13:55:00,47.26,47.27,47.24,47.25,16713.0,43.8423,43.8516,43.8238,43.833,16713.0
2015-07-15 14:00:00,47.25,47.26,47.24,47.25,21622.0,43.833,43.8423,43.8238,43.833,21622.0
2015-07-15 14:05:00,47.27,47.27,47.24,47.26,10476.0,43.8516,43.8516,43.8238,43.8423,10476.0
2015-07-15 14:10:00,47.24,47.28,47.23,47.27,11441.0,43.8238,43.8609,43.8145,43.8516,11441.0
2015-07-15 14:15:00,47.28,47.29,47.25,47.25,11766.0,43.8609,43.8701,43.833,43.833,11766.0
2015-07-15 14:20:00,47.25,47.28,47.23,47.25,10394.0,43.833,43.8609,43.8145,43.833,10394.0
2015-07-15 14:25:00,47.26,47.28,47.23,47.24,14160.0,43.8423,43.8609,43.8145,43.8238,14160.0
2015-07-15 14:30:00,47.26,47.26,47.19,47.2,15424.0,43.8423,43.8423,43.7774,43.7867,15424.0
2015-07-15 14:35:00,47.21,47.21,47.12,47.18,24571.0,43.7959,43.7959,43.7124,43.7681,24571.0
2015-07-15 14:40:00,47.17,47.19,47.11,47.16,35308.0,43.7588,43.7774,43.7032,43.7495,35308.0
2015-07-15 14:45:00,47.16,47.16,47.09,47.14,27197.0,43.7495,43.7495,43.6846,43.731,27197.0
2015-07-15 14:50:00,47.13,47.15,47.04,47.05,19873.0,43.7217,43.7403,43.6382,43.6475,19873.0
2015-07-15 14:55:00,47.05,47.14,47.01,47.14,13605.0,43.6475,43.731,43.6104,43.731,13605.0
2015-07-15 15:00:00,47.14,47.18,47.1,47.16,14341.0,43.731,43.7681,43.6939,43.7495,14341.0
2015-07-15 15:05:00,47.17,47.17,47.09,47.09,14343.0,43.7588,43.7588,43.6846,43.6846,14343.0
2015-07-15 15:10:00,47.09,47.14,47.07,47.08,23854.0,43.6846,43.731,43.6661,43.6753,23854.0
2015-07-15 15:15:00,47.09,47.14,47.07,47.1,16280.0,43.6846,43.731,43.6661,43.6939,16280.0
2015-07-15 15:20:00,47.1,47.11,47.06,47.06,13688.0,43.6939,43.7032,43.6568,43.6568,13688.0
2015-07-15 15:25:00,47.08,47.12,47.05,47.12,19278.0,43.6753,43.7124,43.6475,43.7124,19278.0
2015-07-15 15:30:00,47.13,47.16,47.08,47.16,34924.0,43.7217,43.7495,43.6753,43.7495,34924.0
2015-07-15 15:35:00,47.15,47.18,47.1,47.12,32472.0,43.7403,43.7681,43.6939,43.7124,32472.0
2015-07-15 15:40:00,47.11,47.12,47.04,47.05,40680.0,43.7032,43.7124,43.6382,43.6475,40680.0
2015-07-15 15:45:00,47.05,47.07,47.03,47.06,52079.0,43.6475,43.6661,43.6289,43.6568,52079.0
2015-07-15 15:50:00,47.07,47.12,47.06,47.11,49998.0,43.6661,43.7124,43.6568,43.7032,49998.0
2015-07-15 15:55:00,47.1,47.14,47.06,47.12,243370.0,43.6939,43.731,43.6568,43.7124,243370.0
2015-07-16 09:30:00,47.39,47.64,47.39,47.6,68164.0,43.9629,44.1948,43.9629,44.1577,68164.0
2015-07-16 09:35:00,47.63,47.63,47.39,47.52,36754.0,44.1856,44.1856,43.9629,44.0835,36754.0
2015-07-16 09:40:00,47.52,47.63,47.45,47.62,51635.0,44.0835,44.1856,44.0186,44.1763,51635.0
2015-07-16 09:45:00,47.61,47.79,47.61,47.78,25900.0,44.167,44.334,44.167,44.3247,25900.0
2015-07-16 09:50:00,47.78,47.84,47.63,47.66,13283.0,44.3247,44.3804,44.1856,44.2134,13283.0
2015-07-16 09:55:00,47.69,47.71,47.65,47.68,20424.0,44.2412,44.2598,44.2041,44.2319,20424.0
2015-07-16 10:00:00,47.7,47.76,47.68,47.73,16736.0,44.2505,44.3062,44.2319,44.2783,16736.0
2015-07-16 10:05:00,47.74,47.83,47.73,47.82,18852.0,44.2876,44.3711,44.2783,44.3618,18852.0
2015-07-16 10:10:00,47.82,47.89,47.8,47.8,23009.0,44.3618,44.4268,44.3433,44.3433,23009.0
2015-07-16 10:15:00,47.81,47.81,47.75,47.79,13343.0,44.3525,44.3525,44.2969,44.334,13343.0
2015-07-16 10:20:00,47.8,47.88,47.79,47.86,15393.0,44.3433,44.4175,44.334,44.3989,15393.0
2015-07-16 10:25:00,47.85,47.89,47.84,47.88,41614.0,44.3896,44.4268,44.3804,44.4175,41614.0
2015-07-16 10:30:00,47.89,47.92,47.83,47.86,18015.0,44.4268,44.4546,44.3711,44.3989,18015.0
2015-07-16 10:35:00,47.86,47.88,47.84,47.88,29521.0,44.3989,44.4175,44.3804,44.4175,29521.0
2015-07-16 10:40:00,47.88,47.9,47.88,47.9,25038.0,44.4175,44.436,44.4175,44.436,25038.0
2015-07-16 10:45:00,47.9,47.98,47.89,47.98,38719.0,44.436,44.5102,44.4268,44.5102,38719.0
2015-07-16 10:50:00,47.99,48.09,47.98,48.06,51506.0,44.5195,44.6123,44.5102,44.5845,51506.0
2015-07-16 10:55:00,48.07,48.08,48.03,48.04,25221.0,44.5937,44.603,44.5566,44.5659,25221.0
2015-07-16 11:00:00,48.05,48.07,48.03,48.04,13319.0,44.5752,44.5937,44.5566,44.5659,13319.0
2015-07-16 11:05:00,48.05,48.05,48.01,48.04,23885.0,44.5752,44.5752,44.5381,44.5659,23885.0
2015-07-16 11:10:00,48.04,48.05,48.03,48.05,13712.0,44.5659,44.5752,44.5566,44.5752,13712.0
2015-07-16 11:15:00,48.05,48.05,48.04,48.05,9652.0,44.5752,44.5752,44.5659,44.5752,9652.0
2015-07-16 11:20:00,48.05,48.12,48.04,48.09,51421.0,44.5752,44.6401,44.5659,44.6123,51421.0
2015-07-16 11:25:00,48.09,48.1,48.06,48.09,22109.0,44.6123,44.6216,44.5845,44.6123,22109.0
2015-07-16 11:30:00,48.1,48.17,48.1,48.14,25843.0,44.6216,44.6865,44.6216,44.6587,25843.0
2015-07-16 11:35:00,48.15,48.2,48.15,48.2,21067.0,44.668,44.7143,44.668,44.7143,21067.0
2015-07-16 11:40:00,48.2,48.22,48.06,48.07,37893.0,44.7143,44.7329,44.5845,44.5937,37893.0
2015-07-16 11:45:00,48.07,48.07,48.01,48.04,20342.0,44.5937,44.5937,44.5381,44.5659,20342.0
2015-07-16 11:50:00,48.05,48.06,47.96,47.98,27162.0,44.5752,44.5845,44.4917,44.5102,27162.0
2015-07-16 11:55:00,47.99,48.0,47.94,47.98,27426.0,44.5195,44.5288,44.4731,44.5102,27426.0
2015-07-16 12:00:00,47.99,48.05,47.97,48.05,15639.0,44.5195,44.5752,44.501,44.5752,15639.0
2015-07-16 12:05:00,48.04,48.08,48.03,48.06,22368.0,44.5659,44.603,44.5566,44.5845,22368.0
2015-07-16 12:10:00,48.07,48.13,48.06,48.13,15816.0,44.5937,44.6494,44.5845,44.6494,15816.0
2015-07-16 12:15:00,48.13,48.13,48.03,48.05,17966.0,44.6494,44.6494,44.5566,44.5752,17966.0
2015-07-16 12:20:00,48.05,48.06,48.0,48.0,19697.0,44.5752,44.5845,44.5288,44.5288,19697.0
2015-07-16 12:25:00,48.0,48.01,47.98,48.01,11785.0,44.5288,44.5381,44.5102,44.5381,11785.0
2015-07-16 12:30:00,48.01,48.05,48.01,48.02,21119.0,44.5381,44.5752,44.5381,44.5474,21119.0
2015-07-16 12:35:00,48.02,48.03,47.95,48.0,22343.0,44.5474,44.5566,44.4824,44.5288,22343.0
2015-07-16 12:40:00,48.01,48.08,48.01,48.07,19668.0,44.5381,44.603,44.5381,44.5937,19668.0
2015-07-16 12:45:00,48.06,48.07,48.02,48.05,18490.0,44.5845,44.5937,44.5474,44.5752,18490.0
2015-07-16 12:50:00,48.05,48.06,47.89,47.9,34698.0,44.5752,44.5845,44.4268,44.436,34698.0
2015-07-16 12:55:00,47.89,47.9,47.82,47.87,29263.0,44.4268,44.436,44.3618,44.4082,29263.0
2015-07-16 13:00:00,47.86,47.91,47.83,47.87,24444.0,44.3989,44.4453,44.3711,44.4082,24444.0
2015-07-16 13:05:00,47.87,47.88,47.82,47.86,37673.0,44.4082,44.4175,44.3618,44.3989,37673.0
2015-07-16 13:10:00,47.86,47.92,47.86,47.9,22478.0,44.3989,44.4546,44.3989,44.436,22478.0
2015-07-16 13:15:00,47.9,47.94,47.89,47.9,19820.0,44.436,44.4731,44.4268,44.436,19820.0
2015-07-16 13:20:00,47.91,47.96,47.89,47.96,18231.0,44.4453,44.4917,44.4268,44.4917,18231.0
2015-07-16 13:25:00,47.96,47.96,47.89,47.94,22722.0,44.4917,44.4917,44.4268,44.4731,22722.0
2015-07-16 13:30:00,47.93,47.94,47.88,47.91,24546.0,44.4639,44.4731,44.4175,44.4453,24546.0
2015-07-16 13:35:00,47.91,47.94,47.9,47.93,15266.0,44.4453,44.4731,44.436,44.4639,15266.0
2015-07-16 13:40:00,47.94,47.94,47.88,47.9,43727.0,44.4731,44.4731,44.4175,44.436,43727.0
2015-07-16 13:45:00,47.9,47.91,47.82,47.84,51857.0,44.436,44.4453,44.3618,44.3804,51857.0
2015-07-16 13:50:00,47.83,47.85,47.8,47.84,24789.0,44.3711,44.3896,44.3433,44.3804,24789.0
2015-07-16 13:55:00,47.85,47.89,47.85,47.89,18116.0,44.3896,44.4268,44.3896,44.4268,18116.0
2015-07-16 14:00:00,47.88,47.89,47.85,47.87,13270.0,44.4175,44.4268,44.3896,44.4082,13270.0
2015-07-16 14:05:00,47.87,47.87,47.81,47.81,15120.0,44.4082,44.4082,44.3525,44.3525,15120.0
2015-07-16 14:10:00,47.8,47.86,47.8,47.86,21715.0,44.3433,44.3989,44.3433,44.3989,21715.0
2015-07-16 14:15:00,47.86,47.93,47.85,47.93,22543.0,44.3989,44.4639,44.3896,44.4639,22543.0
2015-07-16 14:20:00,47.93,47.99,47.92,47.97,23050.0,44.4639,44.5195,44.4546,44.501,23050.0
2015-07-16 14:25:00,47.97,47.99,47.94,47.99,19121.0,44.501,44.5195,44.4731,44.5195,19121.0
2015-07-16 14:30:00,47.99,48.01,47.96,47.97,19367.0,44.5195,44.5381,44.4917,44.501,19367.0
2015-07-16 14:35:00,47.97,48.01,47.93,47.97,27694.0,44.501,44.5381,44.4639,44.501,27694.0
2015-07-16 14:40:00,47.97,48.01,47.96,48.0,19396.0,44.501,44.5381,44.4917,44.5288,19396.0
2015-07-16 14:45:00,48.0,48.01,47.96,47.97,38354.0,44.5288,44.5381,44.4917,44.501,38354.0
2015-07-16 14:50:00,47.98,47.99,47.96,47.98,19050.0,44.5102,44.5195,44.4917,44.5102,19050.0
2015-07-16 14:55:00,47.98,47.98,47.94,47.96,25874.0,44.5102,44.5102,44.4731,44.4917,25874.0
2015-07-16 15:00:00,47.97,48.01,47.96,48.0,19908.0,44.501,44.5381,44.4917,44.5288,19908.0
2015-07-16 15:05:00,47.99,48.0,47.94,47.95,22048.0,44.5195,44.5288,44.4731,44.4824,22048.0
2015-07-16 15:10:00,47.95,48.01,47.94,47.97,38935.0,44.4824,44.5381,44.4731,44.501,38935.0
2015-07-16 15:15:00,47.97,48.03,47.95,48.0,69957.0,44.501,44.5566,44.4824,44.5288,69957.0
2015-07-16 15:20:00,48.0,48.01,47.98,48.0,39055.0,44.5288,44.5381,44.5102,44.5288,39055.0
2015-07-16 15:25:00,48.0,48.01,47.97,48.0,40242.0,44.5288,44.5381,44.501,44.5288,40242.0
2015-07-16 15:30:00,48.01,48.1,48.0,48.08,89703.0,44.5381,44.6216,44.5288,44.603,89703.0
2015-07-16 15:35:00,48.08,48.09,48.0,48.09,598027.0,44.603,44.6123,44.5288,44.6123,598027.0
2015-07-16 15:40:00,48.09,48.14,48.08,48.1,60290.0,44.6123,44.6587,44.603,44.6216,60290.0
2015-07-16 15:45:00,48.09,48.1,48.0,48.02,76306.0,44.6123,44.6216,44.5288,44.5474,76306.0
2015-07-16 15:50:00,48.02,48.03,48.0,48.03,71014.0,44.5474,44.5566,44.5288,44.5566,71014.0
2015-07-16 15:55:00,48.03,48.07,48.01,48.01,178785.0,44.5566,44.5937,44.5381,44.5381,178785.0
2015-07-17 09:30:00,48.0,48.23,48.0,48.05,107356.0,44.5288,44.7422,44.5288,44.5752,107356.0
2015-07-17 09:35:00,48.07,48.25,48.01,48.19,64551.0,44.5937,44.7607,44.5381,44.7051,64551.0
2015-07-17 09:40:00,48.19,48.2,48.0,48.02,35323.0,44.7051,44.7143,44.5288,44.5474,35323.0
2015-07-17 09:45:00,48.0,48.03,47.93,47.96,60776.0,44.5288,44.5566,44.4639,44.4917,60776.0
2015-07-17 09:50:00,47.98,48.01,47.93,47.97,29245.0,44.5102,44.5381,44.4639,44.501,29245.0
2015-07-17 09:55:00,47.96,47.99,47.87,47.89,22717.0,44.4917,44.5195,44.4082,44.4268,22717.0
2015-07-17 10:00:00,47.89,47.95,47.8,47.92,18073.0,44.4268,44.4824,44.3433,44.4546,18073.0
2015-07-17 10:05:00,47.92,47.96,47.9,47.92,13136.0,44.4546,44.4917,44.436,44.4546,13136.0
2015-07-17 10:10:00,47.91,48.02,47.91,47.95,30469.0,44.4453,44.5474,44.4453,44.4824,30469.0
2015-07-17 10:15:00,47.95,48.06,47.95,48.04,14119.0,44.4824,44.5845,44.4824,44.5659,14119.0
2015-07-17 10:20:00,48.04,48.15,48.04,48.14,13736.0,44.5659,44.668,44.5659,44.6587,13736.0
2015-07-17 10:25:00,48.14,48.16,48.07,48.08,20379.0,44.6587,44.6772,44.5937,44.603,20379.0
2015-07-17 10:30:00,48.1,48.11,48.01,48.08,16673.0,44.6216,44.6308,44.5381,44.603,16673.0
2015-07-17 10:35:00,48.09,48.1,48.07,48.1,12026.0,44.6123,44.6216,44.5937,44.6216,12026.0
2015-07-17 10:40:00,48.1,48.13,48.04,48.04,17562.0,44.6216,44.6494,44.5659,44.5659,17562.0
2015-07-17 10:45:00,48.02,48.04,48.0,48.03,13696.0,44.5474,44.5659,44.5288,44.5566,13696.0
2015-07-17 10:50:00,48.03,48.06,48.0,48.02,17731.0,44.5566,44.5845,44.5288,44.5474,17731.0
2015-07-17 10:55:00,48.03,48.11,48.02,48.11,11920.0,44.5566,44.6308,44.5474,44.6308,11920.0
2015-07-17 11:00:00,48.1,48.1,48.02,48.05,12715.0,44.6216,44.6216,44.5474,44.5752,12715.0
2015-07-17 11:05:00,48.05,48.07,47.96,47.96,26038.0,44.5752,44.5937,44.4917,44.4917,26038.0
2015-07-17 11:10:00,47.97,48.02,47.95,47.97,35228.0,44.501,44.5474,44.4824,44.501,35228.0
2015-07-17 11:15:00,47.96,47.99,47.84,47.92,30298.0,44.4917,44.5195,44.3804,44.4546,30298.0
2015-07-17 11:20:00,47.94,47.95,47.9,47.9,10891.0,44.4731,44.4824,44.436,44.436,10891.0
2015-07-17 11:25:00,47.89,47.96,47.89,47.96,5800.0,44.4268,44.4917,44.4268,44.4917,5800.0
2015-07-17 11:30:00,47.96,47.98,47.95,47.95,11595.0,44.4917,44.5102,44.4824,44.4824,11595.0
2015-07-17 11:35:00,47.94,47.94,47.9,47.9,5100.0,44.4731,44.4731,44.436,44.436,5100.0
2015-07-17 11:40:00,47.9,47.91,47.87,47.88,6724.0,44.436,44.4453,44.4082,44.4175,6724.0
2015-07-17 11:45:00,47.88,47.91,47.85,47.89,13360.0,44.4175,44.4453,44.3896,44.4268,13360.0
2015-07-17 11:50:00,47.91,47.91,47.86,47.9,7874.0,44.4453,44.4453,44.3989,44.436,7874.0
2015-07-17 11:55:00,47.9,47.93,47.89,47.93,10112.0,44.436,44.4639,44.4268,44.4639,10112.0
2015-07-17 12:00:00,47.92,47.93,47.9,47.91,5771.0,44.4546,44.4639,44.436,44.4453,5771.0
2015-07-17 12:05:00,47.9,47.92,47.89,47.9,8416.0,44.436,44.4546,44.4268,44.436,8416.0
2015-07-17 12:10:00,47.9,47.96,47.88,47.95,26227.0,44.436,44.4917,44.4175,44.4824,26227.0
2015-07-17 12:15:00,47.94,48.02,47.93,48.01,21374.0,44.4731,44.5474,44.4639,44.5381,21374.0
2015-07-17 12:20:00,48.0,48.07,47.98,48.07,36270.0,44.5288,44.5937,44.5102,44.5937,36270.0
2015-07-17 12:25:00,48.07,48.11,48.04,48.11,20479.0,44.5937,44.6308,44.5659,44.6308,20479.0
2015-07-17 12:30:00,48.1,48.19,48.1,48.18,44637.0,44.6216,44.7051,44.6216,44.6958,44637.0
2015-07-17 12:35:00,48.19,48.24,48.18,48.22,16730.0,44.7051,44.7514,44.6958,44.7329,16730.0
2015-07-17 12:40:00,48.21,48.22,48.16,48.22,27860.0,44.7236,44.7329,44.6772,44.7329,27860.0
2015-07-17 12:45:00,48.21,48.25,48.19,48.24,16204.0,44.7236,44.7607,44.7051,44.7514,16204.0
2015-07-17 12:50:00,48.24,48.3,48.24,48.25,12723.0,44.7514,44.8071,44.7514,44.7607,12723.0
2015-07-17 12:55:00,48.23,48.25,48.19,48.23,12204.0,44.7422,44.7607,44.7051,44.7422,12204.0
2015-07-17 13:00:00,48.24,48.24,48.17,48.17,11520.0,44.7514,44.7514,44.6865,44.6865,11520.0
2015-07-17 13:05:00,48.17,48.18,48.11,48.11,14620.0,44.6865,44.6958,44.6308,44.6308,14620.0
2015-07-17 13:10:00,48.1,48.12,48.07,48.09,7330.0,44.6216,44.6401,44.5937,44.6123,7330.0
2015-07-17 13:15:00,48.07,48.07,48.03,48.04,35027.0,44.5937,44.5937,44.5566,44.5659,35027.0
2015-07-17 13:20:00,48.03,48.03,47.96,47.96,24980.0,44.5566,44.5566,44.4917,44.4917,24980.0
2015-07-17 13:25:00,47.95,47.95,47.9,47.93,8791.0,44.4824,44.4824,44.436,44.4639,8791.0
2015-07-17 13:30:00,47.92,47.92,47.88,47.88,4039.0,44.4546,44.4546,44.4175,44.4175,4039.0
2015-07-17 13:35:00,47.88,47.89,47.86,47.89,7511.0,44.4175,44.4268,44.3989,44.4268,7511.0
2015-07-17 13:40:00,47.89,47.9,47.86,47.86,6568.0,44.4268,44.436,44.3989,44.3989,6568.0
2015-07-17 13:45:00,47.85,47.85,47.81,47.81,13434.0,44.3896,44.3896,44.3525,44.3525,13434.0
2015-07-17 13:50:00,47.81,47.82,47.78,47.79,13799.0,44.3525,44.3618,44.3247,44.334,13799.0
2015-07-17 13:55:00,47.78,47.79,47.76,47.77,15361.0,44.3247,44.334,44.3062,44.3154,15361.0
2015-07-17 14:00:00,47.76,47.79,47.74,47.74,14961.0,44.3062,44.334,44.2876,44.2876,14961.0
2015-07-17 14:05:00,47.74,47.78,47.73,47.74,12661.0,44.2876,44.3247,44.2783,44.2876,12661.0
2015-07-17 14:10:00,47.74,47.75,47.72,47.73,7883.0,44.2876,44.2969,44.269,44.2783,7883.0
2015-07-17 14:15:00,47.73,47.75,47.72,47.75,10670.0,44.2783,44.2969,44.269,44.2969,10670.0
2015-07-17 14:20:00,47.75,47.81,47.75,47.78,23054.0,44.2969,44.3525,44.2969,44.3247,23054.0
2015-07-17 14:25:00,47.78,47.81,47.76,47.78,30243.0,44.3247,44.3525,44.3062,44.3247,30243.0
2015-07-17 14:30:00,47.79,47.83,47.77,47.83,12422.0,44.334,44.3711,44.3154,44.3711,12422.0
2015-07-17 14:35:00,47.85,47.88,47.85,47.87,11677.0,44.3896,44.4175,44.3896,44.4082,11677.0
2015-07-17 14:40:00,47.86,48.06,47.86,48.0,73312.0,44.3989,44.5845,44.3989,44.5288,73312.0
2015-07-17 14:45:00,47.99,48.1,47.99,48.06,38994.0,44.5195,44.6216,44.5195,44.5845,38994.0
2015-07-17 14:50:00,48.06,48.1,47.99,47.99,16417.0,44.5845,44.6216,44.5195,44.5195,16417.0
2015-07-17 14:55:00,48.0,48.0,47.97,47.98,9822.0,44.5288,44.5288,44.501,44.5102,9822.0
2015-07-17 15:00:00,47.98,47.99,47.95,47.98,12857.0,44.5102,44.5195,44.4824,44.5102,12857.0
2015-07-17 15:05:00,47.96,47.98,47.91,47.94,25458.0,44.4917,44.5102,44.4453,44.4731,25458.0
2015-07-17 15:10:00,47.94,47.95,47.91,47.94,14548.0,44.4731,44.4824,44.4453,44.4731,14548.0
2015-07-17 15:15:00,47.94,47.96,47.92,47.93,16377.0,44.4731,44.4917,44.4546,44.4639,16377.0
2015-07-17 15:20:00,47.92,47.96,47.92,47.95,15619.0,44.4546,44.4917,44.4546,44.4824,15619.0
2015-07-17 15:25:00,47.96,47.98,47.91,47.97,18565.0,44.4917,44.5102,44.4453,44.501,18565.0
2015-07-17 15:30:00,47.97,47.98,47.94,47.95,16620.0,44.501,44.5102,44.4731,44.4824,16620.0
2015-07-17 15:35:00,47.96,47.96,47.89,47.9,32644.0,44.4917,44.4917,44.4268,44.436,32644.0
2015-07-17 15:40:00,47.9,47.9,47.83,47.85,57617.0,44.436,44.436,44.3711,44.3896,57617.0
2015-07-17 15:45:00,47.84,47.94,47.82,47.94,61577.0,44.3804,44.4731,44.3618,44.4731,61577.0
2015-07-17 15:50:00,47.94,47.94,47.82,47.85,60498.0,44.4731,44.4731,44.3618,44.3896,60498.0
2015-07-17 15:55:00,47.84,47.87,47.8,47.8,162066.0,44.3804,44.4082,44.3433,44.3433,162066.0
2015-07-20 09:30:00,48.1,48.48,48.02,48.4,134893.0,44.6216,44.9741,44.5474,44.8999,134893.0
2015-07-20 09:35:00,48.4,48.48,48.3,48.38,57382.0,44.8999,44.9741,44.8071,44.8813,57382.0
2015-07-20 09:40:00,48.38,48.5,48.28,48.37,47749.0,44.8813,44.9926,44.7886,44.872,47749.0
2015-07-20 09:45:00,48.33,48.6,48.33,48.58,65174.0,44.8349,45.0854,44.8349,45.0669,65174.0
2015-07-20 09:50:00,48.58,48.83,48.56,48.75,49342.0,45.0669,45.2988,45.0483,45.2246,49342.0
2015-07-20 09:55:00,48.74,48.8,48.71,48.77,42590.0,45.2153,45.2709,45.1875,45.2431,42590.0
2015-07-20 10:00:00,48.78,48.8,48.59,48.62,45203.0,45.2524,45.2709,45.0761,45.104,45203.0
2015-07-20 10:05:00,48.61,48.61,48.5,48.52,43527.0,45.0947,45.0947,44.9926,45.0112,43527.0
2015-07-20 10:10:00,48.53,48.56,48.51,48.51,43281.0,45.0205,45.0483,45.0019,45.0019,43281.0
2015-07-20 10:15:00,48.51,48.51,48.42,48.45,33312.0,45.0019,45.0019,44.9184,44.9463,33312.0
2015-07-20 10:20:00,48.43,48.51,48.33,48.5,26804.0,44.9277,45.0019,44.8349,44.9926,26804.0
2015-07-20 10:25:00,48.51,48.52,48.46,48.5,41231.0,45.0019,45.0112,44.9555,44.9926,41231.0
2015-07-20 10:30:00,48.49,48.55,48.43,48.52,55274.0,44.9834,45.039,44.9277,45.0112,55274.0
2015-07-20 10:35:00,48.52,48.53,48.48,48.53,36628.0,45.0112,45.0205,44.9741,45.0205,36628.0
2015-07-20 10:40:00,48.52,48.53,48.41,48.43,48012.0,45.0112,45.0205,44.9092,44.9277,48012.0
2015-07-20 10:45:00,48.41,48.51,48.41,48.48,68475.0,44.9092,45.0019,44.9092,44.9741,68475.0
2015-07-20 10:50:00,48.5,48.65,48.49,48.63,68387.0,44.9926,45.1318,44.9834,45.1132,68387.0
2015-07-20 10:55:00,48.62,48.63,48.55,48.58,19500.0,45.104,45.1132,45.039,45.0669,19500.0
2015-07-20 11:00:00,48.58,48.7,48.57,48.69,28771.0,45.0669,45.1782,45.0576,45.1689,28771.0
2015-07-20 11:05:00,48.69,48.71,48.6,48.6,27436.0,45.1689,45.1875,45.0854,45.0854,27436.0
2015-07-20 11:10:00,48.61,48.62,48.58,48.62,15597.0,45.0947,45.104,45.0669,45.104,15597.0
2015-07-20 11:15:00,48.62,48.65,48.6,48.61,14576.0,45.104,45.1318,45.0854,45.0947,14576.0
2015-07-20 11:20:00,48.63,48.69,48.61,48.64,12393.0,45.1132,45.1689,45.0947,45.1225,12393.0
2015-07-20 11:25:00,48.66,48.69,48.64,48.66,21122.0,45.1411,45.1689,45.1225,45.1411,21122.0
2015-07-20 11:30:00,48.64,48.65,48.6,48.63,13438.0,45.1225,45.1318,45.0854,45.1132,13438.0
2015-07-20 11:35:00,48.64,48.7,48.64,48.66,30022.0,45.1225,45.1782,45.1225,45.1411,30022.0
2015-07-20 11:40:00,48.65,48.66,48.56,48.57,26099.0,45.1318,45.1411,45.0483,45.0576,26099.0
2015-07-20 11:45:00,48.57,48.62,48.56,48.57,15729.0,45.0576,45.104,45.0483,45.0576,15729.0
2015-07-20 11:50:00,48.57,48.59,48.55,48.55,11050.0,45.0576,45.0761,45.039,45.039,11050.0
2015-07-20 11:55:00,48.55,48.65,48.52,48.63,81217.0,45.039,45.1318,45.0112,45.1132,81217.0
2015-07-20 12:00:00,48.64,48.7,48.62,48.69,19550.0,45.1225,45.1782,45.104,45.1689,19550.0
2015-07-20 12:05:00,48.68,48.69,48.64,48.66,9621.0,45.1596,45.1689,45.1225,45.1411,9621.0
2015-07-20 12:10:00,48.66,48.68,48.6,48.61,32497.0,45.1411,45.1596,45.0854,45.0947,32497.0
2015-07-20 12:15:00,48.61,48.73,48.59,48.72,43297.0,45.0947,45.206,45.0761,45.1967,43297.0
2015-07-20 12:20:00,48.72,48.75,48.7,48.74,12804.0,45.1967,45.2246,45.1782,45.2153,12804.0
2015-07-20 12:25:00,48.75,48.75,48.7,48.73,20878.0,45.2246,45.2246,45.1782,45.206,20878.0
2015-07-20 12:30:00,48.74,48.84,48.71,48.81,54463.0,45.2153,45.3081,45.1875,45.2802,54463.0
2015-07-20 12:35:00,48.81,48.82,48.73,48.8,18310.0,45.2802,45.2895,45.206,45.2709,18310.0
2015-07-20 12:40:00,48.79,48.85,48.78,48.84,11294.0,45.2617,45.3173,45.2524,45.3081,11294.0
2015-07-20 12:45:00,48.84,48.86,48.81,48.85,23405.0,45.3081,45.3266,45.2802,45.3173,23405.0
2015-07-20 12:50:00,48.85,48.89,48.85,48.88,21170.0,45.3173,45.3544,45.3173,45.3452,21170.0
2015-07-20 12:55:00,48.87,48.88,48.82,48.85,10303.0,45.3359,45.3452,45.2895,45.3173,10303.0
2015-07-20 13:00:00,48.86,48.87,48.82,48.87,32939.0,45.3266,45.3359,45.2895,45.3359,32939.0
2015-07-20 13:05:00,48.86,48.9,48.84,48.89,17334.0,45.3266,45.3637,45.3081,45.3544,17334.0
2015-07-20 13:10:00,48.9,48.93,48.86,48.88,13637.0,45.3637,45.3915,45.3266,45.3452,13637.0
2015-07-20 13:15:00,48.87,48.88,48.77,48.77,19150.0,45.3359,45.3452,45.2431,45.2431,19150.0
2015-07-20 13:20:00,48.78,48.78,48.71,48.73,22024.0,45.2524,45.2524,45.1875,45.206,22024.0
2015-07-20 13:25:00,48.73,48.73,48.68,48.7,21930.0,45.206,45.206,45.1596,45.1782,21930.0
2015-07-20 13:30:00,48.68,48.68,48.61,48.62,23097.0,45.1596,45.1596,45.0947,45.104,23097.0
2015-07-20 13:35:00,48.62,48.68,48.59,48.61,33584.0,45.104,45.1596,45.0761,45.0947,33584.0
2015-07-20 13:40:00,48.61,48.66,48.6,48.64,49506.0,45.0947,45.1411,45.0854,45.1225,49506.0
2015-07-20 13:45:00,48.63,48.64,48.54,48.59,18849.0,45.1132,45.1225,45.0297,45.0761,18849.0
2015-07-20 13:50:00,48.59,48.67,48.59,48.64,15245.0,45.0761,45.1503,45.0761,45.1225,15245.0
2015-07-20 13:55:00,48.66,48.73,48.64,48.66,41819.0,45.1411,45.206,45.1225,45.1411,41819.0
2015-07-20 14:00:00,48.65,48.7,48.65,48.69,26892.0,45.1318,45.1782,45.1318,45.1689,26892.0
2015-07-20 14:05:00,48.69,48.7,48.67,48.68,21688.0,45.1689,45.1782,45.1503,45.1596,21688.0
2015-07-20 14:10:00,48.69,48.69,48.66,48.67,9132.0,45.1689,45.1689,45.1411,45.1503,9132.0
2015-07-20 14:15:00,48.67,48.67,48.63,48.65,22346.0,45.1503,45.1503,45.1132,45.1318,22346.0
2015-07-20 14:20:00,48.66,48.69,48.63,48.69,8865.0,45.1411,45.1689,45.1132,45.1689,8865.0
2015-07-20 14:25:00,48.69,48.75,48.68,48.72,36038.0,45.1689,45.2246,45.1596,45.1967,36038.0
2015-07-20 14:30:00,48.72,48.81,48.72,48.8,40372.0,45.1967,45.2802,45.1967,45.2709,40372.0
2015-07-20 14:35:00,48.8,48.83,48.79,48.81,19226.0,45.2709,45.2988,45.2617,45.2802,19226.0
2015-07-20 14:40:00,48.8,48.87,48.79,48.86,29470.0,45.2709,45.3359,45.2617,45.3266,29470.0
2015-07-20 14:45:00,48.85,48.88,48.81,48.83,31835.0,45.3173,45.3452,45.2802,45.2988,31835.0
2015-07-20 14:50:00,48.82,48.86,48.81,48.86,21325.0,45.2895,45.3266,45.2802,45.3266,21325.0
2015-07-20 14:55:00,48.85,48.87,48.81,48.81,29451.0,45.3173,45.3359,45.2802,45.2802,29451.0
2015-07-20 15:00:00,48.81,48.88,48.79,48.86,22948.0,45.2802,45.3452,45.2617,45.3266,22948.0
2015-07-20 15:05:00,48.86,48.9,48.8,48.9,31103.0,45.3266,45.3637,45.2709,45.3637,31103.0
2015-07-20 15:10:00,48.89,48.96,48.89,48.96,31423.0,45.3544,45.4194,45.3544,45.4194,31423.0
2015-07-20 15:15:00,48.95,48.98,48.94,48.95,35423.0,45.4101,45.4379,45.4008,45.4101,35423.0
2015-07-20 15:20:00,48.96,48.96,48.92,48.96,38518.0,45.4194,45.4194,45.3823,45.4194,38518.0
2015-07-20 15:25:00,48.95,48.97,48.9,48.91,59087.0,45.4101,45.4287,45.3637,45.373,59087.0
2015-07-20 15:30:00,48.91,48.94,48.9,48.93,47327.0,45.373,45.4008,45.3637,45.3915,47327.0
2015-07-20 15:35:00,48.94,48.94,48.89,48.89,81327.0,45.4008,45.4008,45.3544,45.3544,81327.0
2015-07-20 15:40:00,48.89,48.9,48.78,48.88,98387.0,45.3544,45.3637,45.2524,45.3452,98387.0
2015-07-20 15:45:00,48.88,48.95,48.85,48.86,119068.0,45.3452,45.4101,45.3173,45.3266,119068.0
2015-07-20 15:50:00,48.86,48.91,48.85,48.91,77816.0,45.3266,45.373,45.3173,45.373,77816.0
2015-07-20 15:55:00,48.9,49.03,48.89,48.98,297871.0,45.3637,45.4843,45.3544,45.4379,297871.0
2015-07-21 09:30:00,49.7,49.75,49.37,49.62,173978.0,46.1059,46.1522,45.7997,46.0316,173978.0
2015-07-21 09:35:00,49.63,49.64,49.45,49.57,109745.0,46.0409,46.0502,45.8739,45.9853,109745.0
2015-07-21 09:40:00,49.56,49.63,49.34,49.39,51940.0,45.976,46.0409,45.7719,45.8183,51940.0
2015-07-21 09:45:00,49.39,49.4,49.22,49.26,51862.0,45.8183,45.8276,45.6606,45.6977,51862.0
2015-07-21 09:50:00,49.26,49.27,49.11,49.12,52121.0,45.6977,45.707,45.5585,45.5678,52121.0
2015-07-21 09:55:00,49.12,49.15,49.04,49.04,51731.0,45.5678,45.5956,45.4936,45.4936,51731.0
2015-07-21 10:00:00,49.06,49.2,48.95,49.07,64251.0,45.5121,45.642,45.4101,45.5214,64251.0
2015-07-21 10:05:00,49.08,49.19,49.03,49.1,40049.0,45.5307,45.6327,45.4843,45.5493,40049.0
2015-07-21 10:10:00,49.09,49.15,48.96,49.11,155947.0,45.54,45.5956,45.4194,45.5585,155947.0
2015-07-21 10:15:00,49.1,49.13,49.01,49.03,99955.0,45.5493,45.5771,45.4658,45.4843,99955.0
2015-07-21 10:20:00,49.05,49.1,48.99,49.06,40130.0,45.5029,45.5493,45.4472,45.5121,40130.0
2015-07-21 10:25:00,49.07,49.12,49.02,49.09,39332.0,45.5214,45.5678,45.475,45.54,39332.0
2015-07-21 10:30:00,49.07,49.07,49.0,49.01,55926.0,45.5214,45.5214,45.4565,45.4658,55926.0
2015-07-21 10:35:00,49.0,49.02,48.93,49.0,51605.0,45.4565,45.475,45.3915,45.4565,51605.0
2015-07-21 10:40:00,49.0,49.23,49.0,49.2,67641.0,45.4565,45.6699,45.4565,45.642,67641.0
2015-07-21 10:45:00,49.19,49.31,49.18,49.24,53179.0,45.6327,45.7441,45.6235,45.6791,53179.0
2015-07-21 10:50:00,49.24,49.24,49.09,49.12,25796.0,45.6791,45.6791,45.54,45.5678,25796.0
2015-07-21 10:55:00,49.12,49.19,49.09,49.09,34472.0,45.5678,45.6327,45.54,45.54,34472.0
2015-07-21 11:00:00,49.09,49.25,49.07,49.24,36661.0,45.54,45.6884,45.5214,45.6791,36661.0
2015-07-21 11:05:00,49.24,49.33,49.16,49.29,75583.0,45.6791,45.7626,45.6049,45.7255,75583.0
2015-07-21 11:10:00,49.3,49.32,49.14,49.16,47756.0,45.7348,45.7533,45.5864,45.6049,47756.0
2015-07-21 11:15:00,49.15,49.15,49.06,49.07,30170.0,45.5956,45.5956,45.5121,45.5214,30170.0
2015-07-21 11:20:00,49.08,49.1,48.99,49.08,27827.0,45.5307,45.5493,45.4472,45.5307,27827.0
2015-07-21 11:25:00,49.09,49.19,48.98,48.98,114137.0,45.54,45.6327,45.4379,45.4379,114137.0
2015-07-21 11:30:00,48.98,49.03,48.98,49.03,64727.0,45.4379,45.4843,45.4379,45.4843,64727.0
2015-07-21 11:35:00,49.03,49.08,48.98,49.0,37473.0,45.4843,45.5307,45.4379,45.4565,37473.0
2015-07-21 11:40:00,49.0,49.07,48.99,49.04,41555.0,45.4565,45.5214,45.4472,45.4936,41555.0
2015-07-21 11:45:00,49.04,49.07,49.0,49.03,32496.0,45.4936,45.5214,45.4565,45.4843,32496.0
2015-07-21 11:50:00,49.03,49.09,49.0,49.09,17371.0,45.4843,45.54,45.4565,45.54,17371.0
2015-07-21 11:55:00,49.09,49.11,49.04,49.06,26488.0,45.54,45.5585,45.4936,45.5121,26488.0
2015-07-21 12:00:00,49.05,49.12,49.05,49.1,36761.0,45.5029,45.5678,45.5029,45.5493,36761.0
2015-07-21 12:05:00,49.1,49.19,49.04,49.07,41833.0,45.5493,45.6327,45.4936,45.5214,41833.0
2015-07-21 12:10:00,49.07,49.09,49.03,49.09,21221.0,45.5214,45.54,45.4843,45.54,21221.0
2015-07-21 12:15:00,49.1,49.11,49.04,49.05,16865.0,45.5493,45.5585,45.4936,45.5029,16865.0
2015-07-21 12:20:00,49.05,49.09,49.05,49.08,19455.0,45.5029,45.54,45.5029,45.5307,19455.0
2015-07-21 12:25:00,49.08,49.13,49.06,49.13,15857.0,45.5307,45.5771,45.5121,45.5771,15857.0
2015-07-21 12:30:00,49.11,49.14,49.05,49.05,20456.0,45.5585,45.5864,45.5029,45.5029,20456.0
2015-07-21 12:35:00,49.06,49.11,49.05,49.08,17208.0,45.5121,45.5585,45.5029,45.5307,17208.0
2015-07-21 12:40:00,49.08,49.09,49.06,49.08,22367.0,45.5307,45.54,45.5121,45.5307,22367.0
2015-07-21 12:45:00,49.07,49.08,49.03,49.06,37620.0,45.5214,45.5307,45.4843,45.5121,37620.0
2015-07-21 12:50:00,49.06,49.08,49.03,49.06,48303.0,45.5121,45.5307,45.4843,45.5121,48303.0
2015-07-21 12:55:00,49.05,49.13,49.05,49.1,26180.0,45.5029,45.5771,45.5029,45.5493,26180.0
2015-07-21 13:00:00,49.11,49.14,49.1,49.12,27032.0,45.5585,45.5864,45.5493,45.5678,27032.0
2015-07-21 13:05:00,49.12,49.17,49.05,49.06,22662.0,45.5678,45.6142,45.5029,45.5121,22662.0
2015-07-21 13:10:00,49.06,49.08,49.04,49.05,28055.0,45.5121,45.5307,45.4936,45.5029,28055.0
2015-07-21 13:15:00,49.05,49.08,49.05,49.05,22263.0,45.5029,45.5307,45.5029,45.5029,22263.0
2015-07-21 13:20:00,49.05,49.09,49.03,49.09,25758.0,45.5029,45.54,45.4843,45.54,25758.0
2015-07-21 13:25:00,49.09,49.1,49.05,49.05,16120.0,45.54,45.5493,45.5029,45.5029,16120.0
2015-07-21 13:30:00,49.06,49.08,49.04,49.06,32517.0,45.5121,45.5307,45.4936,45.5121,32517.0
2015-07-21 13:35:00,49.05,49.06,49.02,49.04,29762.0,45.5029,45.5121,45.475,45.4936,29762.0
2015-07-21 13:40:00,49.03,49.16,49.03,49.16,23449.0,45.4843,45.6049,45.4843,45.6049,23449.0
2015-07-21 13:45:00,49.16,49.16,49.05,49.05,19258.0,45.6049,45.6049,45.5029,45.5029,19258.0
2015-07-21 13:50:00,49.06,49.08,49.05,49.06,35912.0,45.5121,45.5307,45.5029,45.5121,35912.0
2015-07-21 13:55:00,49.06,49.14,49.05,49.09,23735.0,45.5121,45.5864,45.5029,45.54,23735.0
2015-07-21 14:00:00,49.09,49.09,49.05,49.06,16359.0,45.54,45.54,45.5029,45.5121,16359.0
2015-07-21 14:05:00,49.06,49.08,49.06,49.06,28462.0,45.5121,45.5307,45.5121,45.5121,28462.0
2015-07-21 14:10:00,49.07,49.26,49.06,49.09,64866.0,45.5214,45.6977,45.5121,45.54,64866.0
2015-07-21 14:15:00,49.09,49.16,49.09,49.12,22068.0,45.54,45.6049,45.54,45.5678,22068.0
2015-07-21 14:20:00,49.13,49.15,49.11,49.15,20122.0,45.5771,45.5956,45.5585,45.5956,20122.0
2015-07-21 14:25:00,49.15,49.19,49.12,49.19,24697.0,45.5956,45.6327,45.5678,45.6327,24697.0
2015-07-21 14:30:00,49.19,49.23,49.15,49.16,30662.0,45.6327,45.6699,45.5956,45.6049,30662.0
2015-07-21 14:35:00,49.16,49.25,49.15,49.25,35731.0,45.6049,45.6884,45.5956,45.6884,35731.0
2015-07-21 14:40:00,49.25,49.31,49.23,49.25,43036.0,45.6884,45.7441,45.6699,45.6884,43036.0
2015-07-21 14:45:00,49.25,49.25,49.15,49.21,42397.0,45.6884,45.6884,45.5956,45.6513,42397.0
2015-07-21 14:50:00,49.2,49.2,49.15,49.15,21559.0,45.642,45.642,45.5956,45.5956,21559.0
2015-07-21 14:55:00,49.15,49.21,49.13,49.14,32487.0,45.5956,45.6513,45.5771,45.5864,32487.0
2015-07-21 15:00:00,49.14,49.16,49.1,49.13,35491.0,45.5864,45.6049,45.5493,45.5771,35491.0
2015-07-21 15:05:00,49.11,49.13,49.09,49.09,55578.0,45.5585,45.5771,45.54,45.54,55578.0
2015-07-21 15:10:00,49.09,49.17,49.07,49.15,50445.0,45.54,45.6142,45.5214,45.5956,50445.0
2015-07-21 15:15:00,49.15,49.15,49.11,49.15,58570.0,45.5956,45.5956,45.5585,45.5956,58570.0
2015-07-21 15:20:00,49.16,49.16,49.11,49.14,37427.0,45.6049,45.6049,45.5585,45.5864,37427.0
2015-07-21 15:25:00,49.14,49.17,49.13,49.16,30535.0,45.5864,45.6142,45.5771,45.6049,30535.0
2015-07-21 15:30:00,49.16,49.27,49.14,49.17,52388.0,45.6049,45.707,45.5864,45.6142,52388.0
2015-07-21 15:35:00,49.17,49.22,49.15,49.17,49129.0,45.6142,45.6606,45.5956,45.6142,49129.0
2015-07-21 15:40:00,49.18,49.26,49.16,49.26,73187.0,45.6235,45.6977,45.6049,45.6977,73187.0
2015-07-21 15:45:00,49.26,49.27,49.19,49.27,63896.0,45.6977,45.707,45.6327,45.707,63896.0
2015-07-21 15:50:00,49.26,49.27,49.25,49.25,113916.0,45.6977,45.707,45.6884,45.6884,113916.0
2015-07-21 15:55:00,49.25,49.25,49.09,49.13,367279.0,45.6884,45.6884,45.54,45.5771,367279.0
2015-07-22 09:30:00,49.05,49.12,49.02,49.1,150396.0,45.5029,45.5678,45.475,45.5493,150396.0
2015-07-22 09:35:00,49.13,49.34,49.11,49.3,45097.0,45.5771,45.7719,45.5585,45.7348,45097.0
2015-07-22 09:40:00,49.31,49.42,49.24,49.41,67925.0,45.7441,45.8461,45.6791,45.8368,67925.0
2015-07-22 09:45:00,49.41,49.46,49.38,49.42,20542.0,45.8368,45.8832,45.809,45.8461,20542.0
2015-07-22 09:50:00,49.44,49.46,49.35,49.38,38921.0,45.8647,45.8832,45.7812,45.809,38921.0
2015-07-22 09:55:00,49.38,49.38,49.25,49.29,23378.0,45.809,45.809,45.6884,45.7255,23378.0
2015-07-22 10:00:00,49.28,49.29,49.21,49.25,67101.0,45.7162,45.7255,45.6513,45.6884,67101.0
2015-07-22 10:05:00,49.26,49.31,49.24,49.31,75381.0,45.6977,45.7441,45.6791,45.7441,75381.0
2015-07-22 10:10:00,49.32,49.51,49.31,49.51,30496.0,45.7533,45.9296,45.7441,45.9296,30496.0
2015-07-22 10:15:00,49.51,49.6,49.51,49.58,19626.0,45.9296,46.0131,45.9296,45.9945,19626.0
2015-07-22 10:20:00,49.55,49.62,49.55,49.61,16000.0,45.9667,46.0316,45.9667,46.0224,16000.0
2015-07-22 10:25:00,49.6,49.62,49.43,49.43,25696.0,46.0131,46.0316,45.8554,45.8554,25696.0
2015-07-22 10:30:00,49.43,49.44,49.31,49.31,29929.0,45.8554,45.8647,45.7441,45.7441,29929.0
2015-07-22 10:35:00,49.34,49.41,49.34,49.4,18107.0,45.7719,45.8368,45.7719,45.8276,18107.0
2015-07-22 10:40:00,49.4,49.51,49.4,49.48,113013.0,45.8276,45.9296,45.8276,45.9018,113013.0
2015-07-22 10:45:00,49.49,49.51,49.44,49.5,52292.0,45.911,45.9296,45.8647,45.9203,52292.0
2015-07-22 10:50:00,49.5,49.67,49.5,49.62,37571.0,45.9203,46.078,45.9203,46.0316,37571.0
2015-07-22 10:55:00,49.63,49.67,49.58,49.59,27999.0,46.0409,46.078,45.9945,46.0038,27999.0
2015-07-22 11:00:00,49.6,49.6,49.5,49.51,45912.0,46.0131,46.0131,45.9203,45.9296,45912.0
2015-07-22 11:05:00,49.52,49.54,49.5,49.52,30214.0,45.9389,45.9574,45.9203,45.9389,30214.0
2015-07-22 11:10:00,49.52,49.55,49.5,49.54,17608.0,45.9389,45.9667,45.9203,45.9574,17608.0
2015-07-22 11:15:00,49.55,49.57,49.52,49.55,16839.0,45.9667,45.9853,45.9389,45.9667,16839.0
2015-07-22 11:20:00,49.57,49.57,49.53,49.54,29808.0,45.9853,45.9853,45.9482,45.9574,29808.0
2015-07-22 11:25:00,49.56,49.6,49.55,49.6,28207.0,45.976,46.0131,45.9667,46.0131,28207.0
2015-07-22 11:30:00,49.59,49.67,49.59,49.65,28794.0,46.0038,46.078,46.0038,46.0595,28794.0
2015-07-22 11:35:00,49.68,49.8,49.68,49.8,18254.0,46.0873,46.1986,46.0873,46.1986,18254.0
2015-07-22 11:40:00,49.8,49.88,49.79,49.88,14081.0,46.1986,46.2728,46.1894,46.2728,14081.0
2015-07-22 11:45:00,49.89,49.95,49.87,49.92,45157.0,46.2821,46.3378,46.2636,46.31,45157.0
2015-07-22 11:50:00,49.92,49.93,49.84,49.84,22235.0,46.31,46.3192,46.2357,46.2357,22235.0
2015-07-22 11:55:00,49.84,49.86,49.82,49.84,51526.0,46.2357,46.2543,46.2172,46.2357,51526.0
2015-07-22 12:00:00,49.85,49.94,49.84,49.94,13348.0,46.245,46.3285,46.2357,46.3285,13348.0
2015-07-22 12:05:00,49.94,49.94,49.87,49.87,21260.0,46.3285,46.3285,46.2636,46.2636,21260.0
2015-07-22 12:10:00,49.87,49.87,49.77,49.78,25892.0,46.2636,46.2636,46.1708,46.1801,25892.0
2015-07-22 12:15:00,49.78,49.79,49.75,49.77,82957.0,46.1801,46.1894,46.1522,46.1708,82957.0
2015-07-22 12:20:00,49.77,49.83,49.74,49.83,36514.0,46.1708,46.2265,46.143,46.2265,36514.0
2015-07-22 12:25:00,49.82,49.82,49.75,49.76,50100.0,46.2172,46.2172,46.1522,46.1615,50100.0
2015-07-22 12:30:00,49.75,49.78,49.72,49.76,17088.0,46.1522,46.1801,46.1244,46.1615,17088.0
2015-07-22 12:35:00,49.75,49.84,49.75,49.83,22492.0,46.1522,46.2357,46.1522,46.2265,22492.0
2015-07-22 12:40:00,49.84,49.91,49.82,49.89,22590.0,46.2357,46.3007,46.2172,46.2821,22590.0
2015-07-22 12:45:00,49.89,49.89,49.83,49.83,10538.0,46.2821,46.2821,46.2265,46.2265,10538.0
2015-07-22 12:50:00,49.84,49.86,49.83,49.86,17392.0,46.2357,46.2543,46.2265,46.2543,17392.0
2015-07-22 12:55:00,49.86,49.88,49.84,49.86,11974.0,46.2543,46.2728,46.2357,46.2543,11974.0
2015-07-22 13:00:00,49.87,49.92,49.83,49.92,21278.0,46.2636,46.31,46.2265,46.31,21278.0
2015-07-22 13:05:00,49.91,49.93,49.85,49.88,24293.0,46.3007,46.3192,46.245,46.2728,24293.0
2015-07-22 13:10:00,49.88,49.88,49.78,49.79,19429.0,46.2728,46.2728,46.1801,46.1894,19429.0
2015-07-22 13:15:00,49.79,49.83,49.79,49.81,10463.0,46.1894,46.2265,46.1894,46.2079,10463.0
2015-07-22 13:20:00,49.82,49.84,49.8,49.82,14246.0,46.2172,46.2357,46.1986,46.2172,14246.0
2015-07-22 13:25:00,49.82,49.86,49.81,49.86,11025.0,46.2172,46.2543,46.2079,46.2543,11025.0
2015-07-22 13:30:00,49.86,49.86,49.82,49.83,14817.0,46.2543,46.2543,46.2172,46.2265,14817.0
2015-07-22 13:35:00,49.82,49.85,49.82,49.85,15188.0,46.2172,46.245,46.2172,46.245,15188.0
2015-07-22 13:40:00,49.86,49.92,49.85,49.92,16970.0,46.2543,46.31,46.245,46.31,16970.0
2015-07-22 13:45:00,49.92,49.93,49.9,49.9,19861.0,46.31,46.3192,46.2914,46.2914,19861.0
2015-07-22 13:50:00,49.9,49.9,49.86,49.87,20016.0,46.2914,46.2914,46.2543,46.2636,20016.0
2015-07-22 13:55:00,49.87,49.87,49.85,49.86,15485.0,46.2636,46.2636,46.245,46.2543,15485.0
2015-07-22 14:00:00,49.86,49.87,49.85,49.86,7798.0,46.2543,46.2636,46.245,46.2543,7798.0
2015-07-22 14:05:00,49.87,49.89,49.8,49.82,26920.0,46.2636,46.2821,46.1986,46.2172,26920.0
2015-07-22 14:10:00,49.81,49.84,49.8,49.81,25170.0,46.2079,46.2357,46.1986,46.2079,25170.0
2015-07-22 14:15:00,49.82,49.86,49.81,49.85,23602.0,46.2172,46.2543,46.2079,46.245,23602.0
2015-07-22 14:20:00,49.86,49.87,49.84,49.87,10905.0,46.2543,46.2636,46.2357,46.2636,10905.0
2015-07-22 14:25:00,49.87,49.93,49.87,49.92,8936.0,46.2636,46.3192,46.2636,46.31,8936.0
2015-07-22 14:30:00,49.93,49.95,49.9,49.94,23094.0,46.3192,46.3378,46.2914,46.3285,23094.0
2015-07-22 14:35:00,49.95,49.97,49.93,49.97,21576.0,46.3378,46.3563,46.3192,46.3563,21576.0
2015-07-22 14:40:00,49.96,49.97,49.92,49.93,23294.0,46.3471,46.3563,46.31,46.3192,23294.0
2015-07-22 14:45:00,49.93,49.96,49.92,49.94,22616.0,46.3192,46.3471,46.31,46.3285,22616.0
2015-07-22 14:50:00,49.93,49.94,49.91,49.93,21080.0,46.3192,46.3285,46.3007,46.3192,21080.0
2015-07-22 14:55:00,49.93,49.99,49.91,49.99,24030.0,46.3192,46.3749,46.3007,46.3749,24030.0
2015-07-22 15:00:00,49.98,49.99,49.95,49.97,25292.0,46.3656,46.3749,46.3378,46.3563,25292.0
2015-07-22 15:05:00,49.98,50.0,49.96,50.0,30810.0,46.3656,46.3842,46.3471,46.3842,30810.0
2015-07-22 15:10:00,50.0,50.0,49.9,49.91,41725.0,46.3842,46.3842,46.2914,46.3007,41725.0
2015-07-22 15:15:00,49.9,49.94,49.9,49.93,31184.0,46.2914,46.3285,46.2914,46.3192,31184.0
2015-07-22 15:20:00,49.93,50.0,49.92,49.99,35252.0,46.3192,46.3842,46.31,46.3749,35252.0
2015-07-22 15:25:00,49.98,50.01,49.98,50.01,56551.0,46.3656,46.3934,46.3656,46.3934,56551.0
2015-07-22 15:30:00,50.01,50.06,49.98,49.99,67947.0,46.3934,46.4398,46.3656,46.3749,67947.0
2015-07-22 15:35:00,49.99,49.99,49.87,49.89,32338.0,46.3749,46.3749,46.2636,46.2821,32338.0
2015-07-22 15:40:00,49.88,49.89,49.83,49.88,41491.0,46.2728,46.2821,46.2265,46.2728,41491.0
2015-07-22 15:45:00,49.88,49.94,49.86,49.94,60950.0,46.2728,46.3285,46.2543,46.3285,60950.0
2015-07-22 15:50:00,49.94,49.98,49.92,49.98,96587.0,46.3285,46.3656,46.31,46.3656,96587.0
2015-07-22 15:55:00,49.98,50.03,49.94,50.02,172701.0,46.3656,46.412,46.3285,46.4027,172701.0
2015-07-23 09:30:00,49.96,50.02,49.51,49.78,55466.0,46.3471,46.4027,45.9296,46.1801,55466.0
2015-07-23 09:35:00,49.8,49.93,49.7,49.83,24633.0,46.1986,46.3192,46.1059,46.2265,24633.0
2015-07-23 09:40:00,49.83,49.83,49.69,49.72,34019.0,46.2265,46.2265,46.0966,46.1244,34019.0
2015-07-23 09:45:00,49.74,49.88,49.72,49.85,19130.0,46.143,46.2728,46.1244,46.245,19130.0
2015-07-23 09:50:00,49.87,49.89,49.81,49.86,9399.0,46.2636,46.2821,46.2079,46.2543,9399.0
2015-07-23 09:55:00,49.86,49.89,49.8,49.84,21677.0,46.2543,46.2821,46.1986,46.2357,21677.0
2015-07-23 10:00:00,49.84,49.84,49.75,49.8,16008.0,46.2357,46.2357,46.1522,46.1986,16008.0
2015-07-23 10:05:00,49.8,49.88,49.75,49.87,17361.0,46.1986,46.2728,46.1522,46.2636,17361.0
2015-07-23 10:10:00,49.88,49.98,49.85,49.97,13262.0,46.2728,46.3656,46.245,46.3563,13262.0
2015-07-23 10:15:00,49.97,50.05,49.96,49.98,21250.0,46.3563,46.4306,46.3471,46.3656,21250.0
2015-07-23 10:20:00,49.99,50.06,49.96,50.03,20445.0,46.3749,46.4398,46.3471,46.412,20445.0
2015-07-23 10:25:00,50.03,50.1,50.01,50.1,26676.0,46.412,46.4769,46.3934,46.4769,26676.0
2015-07-23 10:30:00,50.11,50.23,50.09,50.22,14507.0,46.4862,46.5975,46.4677,46.5883,14507.0
2015-07-23 10:35:00,50.22,50.27,50.18,50.23,15987.0,46.5883,46.6346,46.5512,46.5975,15987.0
2015-07-23 10:40:00,50.23,50.28,50.16,50.18,10445.0,46.5975,46.6439,46.5326,46.5512,10445.0
2015-07-23 10:45:00,50.18,50.22,50.1,50.11,18888.0,46.5512,46.5883,46.4769,46.4862,18888.0
2015-07-23 10:50:00,50.12,50.26,50.12,50.26,26574.0,46.4955,46.6254,46.4955,46.6254,26574.0
2015-07-23 10:55:00,50.26,50.28,50.22,50.27,9712.0,46.6254,46.6439,46.5883,46.6346,9712.0
2015-07-23 11:00:00,50.28,50.35,50.28,50.33,16302.0,46.6439,46.7089,46.6439,46.6903,16302.0
2015-07-23 11:05:00,50.31,50.33,50.23,50.26,47974.0,46.6717,46.6903,46.5975,46.6254,47974.0
2015-07-23 11:10:00,50.26,50.27,50.2,50.25,21643.0,46.6254,46.6346,46.5697,46.6161,21643.0
2015-07-23 11:15:00,50.25,50.33,50.24,50.31,19376.0,46.6161,46.6903,46.6068,46.6717,19376.0
2015-07-23 11:20:00,50.31,50.39,50.27,50.37,26017.0,46.6717,46.746,46.6346,46.7274,26017.0
2015-07-23 11:25:00,50.37,50.38,50.22,50.24,40644.0,46.7274,46.7367,46.5883,46.6068,40644.0
2015-07-23 11:30:00,50.24,50.24,50.17,50.23,34490.0,46.6068,46.6068,46.5419,46.5975,34490.0
2015-07-23 11:35:00,50.24,50.26,50.19,50.19,20835.0,46.6068,46.6254,46.5604,46.5604,20835.0
2015-07-23 11:40:00,50.19,50.23,50.15,50.22,30293.0,46.5604,46.5975,46.5233,46.5883,30293.0
2015-07-23 11:45:00,50.21,50.23,50.09,50.1,29252.0,46.579,46.5975,46.4677,46.4769,29252.0
2015-07-23 11:50:00,50.1,50.12,50.01,50.01,11951.0,46.4769,46.4955,46.3934,46.3934,11951.0
2015-07-23 11:55:00,50.01,50.07,50.0,50.05,18679.0,46.3934,46.4491,46.3842,46.4306,18679.0
2015-07-23 12:00:00,50.06,50.07,50.0,50.05,19328.0,46.4398,46.4491,46.3842,46.4306,19328.0
2015-07-23 12:05:00,50.02,50.02,49.88,49.93,25666.0,46.4027,46.4027,46.2728,46.3192,25666.0
2015-07-23 12:10:00,49.92,49.93,49.9,49.9,9561.0,46.31,46.3192,46.2914,46.2914,9561.0
2015-07-23 12:15:00,49.91,49.96,49.87,49.88,10542.0,46.3007,46.3471,46.2636,46.2728,10542.0
2015-07-23 12:20:00,49.87,49.94,49.83,49.92,20785.0,46.2636,46.3285,46.2265,46.31,20785.0
2015-07-23 12:25:00,49.91,49.98,49.88,49.94,12192.0,46.3007,46.3656,46.2728,46.3285,12192.0
2015-07-23 12:30:00,49.94,49.98,49.91,49.91,12599.0,46.3285,46.3656,46.3007,46.3007,12599.0
2015-07-23 12:35:00,49.91,49.95,49.88,49.94,17920.0,46.3007,46.3378,46.2728,46.3285,17920.0
2015-07-23 12:40:00,49.93,49.96,49.89,49.96,5145.0,46.3192,46.3471,46.2821,46.3471,5145.0
2015-07-23 12:45:00,49.96,49.97,49.9,49.9,4780.0,46.3471,46.3563,46.2914,46.2914,4780.0
2015-07-23 12:50:00,49.9,49.93,49.88,49.93,9590.0,46.2914,46.3192,46.2728,46.3192,9590.0
2015-07-23 12:55:00,49.93,50.01,49.93,49.98,15591.0,46.3192,46.3934,46.3192,46.3656,15591.0
2015-07-23 13:00:00,49.97,49.98,49.95,49.96,8021.0,46.3563,46.3656,46.3378,46.3471,8021.0
2015-07-23 13:05:00,49.97,50.02,49.96,50.01,14026.0,46.3563,46.4027,46.3471,46.3934,14026.0
2015-07-23 13:10:00,50.0,50.01,49.88,49.88,37903.0,46.3842,46.3934,46.2728,46.2728,37903.0
2015-07-23 13:15:00,49.88,49.9,49.87,49.9,8716.0,46.2728,46.2914,46.2636,46.2914,8716.0
2015-07-23 13:20:00,49.9,49.9,49.84,49.84,31227.0,46.2914,46.2914,46.2357,46.2357,31227.0
2015-07-23 13:25:00,49.84,49.89,49.82,49.85,16202.0,46.2357,46.2821,46.2172,46.245,16202.0
2015-07-23 13:30:00,49.85,49.86,49.83,49.86,7655.0,46.245,46.2543,46.2265,46.2543,7655.0
2015-07-23 13:35:00,49.85,49.85,49.79,49.8,8311.0,46.245,46.245,46.1894,46.1986,8311.0
2015-07-23 13:40:00,49.8,49.8,49.75,49.77,23990.0,46.1986,46.1986,46.1522,46.1708,23990.0
2015-07-23 13:45:00,49.78,49.87,49.78,49.87,11630.0,46.1801,46.2636,46.1801,46.2636,11630.0
2015-07-23 13:50:00,49.86,49.95,49.85,49.93,12540.0,46.2543,46.3378,46.245,46.3192,12540.0
2015-07-23 13:55:00,49.94,50.0,49.92,49.96,19456.0,46.3285,46.3842,46.31,46.3471,19456.0
2015-07-23 14:00:00,49.96,49.98,49.91,49.94,17600.0,46.3471,46.3656,46.3007,46.3285,17600.0
2015-07-23 14:05:00,49.94,49.96,49.92,49.95,75888.0,46.3285,46.3471,46.31,46.3378,75888.0
2015-07-23 14:10:00,49.94,49.94,49.85,49.85,59117.0,46.3285,46.3285,46.245,46.245,59117.0
2015-07-23 14:15:00,49.85,49.93,49.84,49.91,32428.0,46.245,46.3192,46.2357,46.3007,32428.0
2015-07-23 14:20:00,49.9,49.9,49.83,49.86,14926.0,46.2914,46.2914,46.2265,46.2543,14926.0
2015-07-23 14:25:00,49.86,49.87,49.83,49.86,12004.0,46.2543,46.2636,46.2265,46.2543,12004.0
2015-07-23 14:30:00,49.85,49.88,49.84,49.87,8073.0,46.245,46.2728,46.2357,46.2636,8073.0
2015-07-23 14:35:00,49.88,49.92,49.85,49.9,25200.0,46.2728,46.31,46.245,46.2914,25200.0
2015-07-23 14:40:00,49.89,49.97,49.89,49.93,23381.0,46.2821,46.3563,46.2821,46.3192,23381.0
2015-07-23 14:45:00,49.91,49.91,49.87,49.88,3918.0,46.3007,46.3007,46.2636,46.2728,3918.0
2015-07-23 14:50:00,49.88,49.91,49.82,49.85,37826.0,46.2728,46.3007,46.2172,46.245,37826.0
2015-07-23 14:55:00,49.84,49.85,49.82,49.82,21124.0,46.2357,46.245,46.2172,46.2172,21124.0
2015-07-23 15:00:00,49.81,49.82,49.78,49.79,16847.0,46.2079,46.2172,46.1801,46.1894,16847.0
2015-07-23 15:05:00,49.78,49.81,49.75,49.79,21462.0,46.1801,46.2079,46.1522,46.1894,21462.0
2015-07-23 15:10:00,49.79,49.8,49.75,49.79,32347.0,46.1894,46.1986,46.1522,46.1894,32347.0
2015-07-23 15:15:00,49.78,49.82,49.75,49.8,20281.0,46.1801,46.2172,46.1522,46.1986,20281.0
2015-07-23 15:20:00,49.8,49.81,49.78,49.8,28694.0,46.1986,46.2079,46.1801,46.1986,28694.0
2015-07-23 15:25:00,49.8,49.86,49.79,49.86,29104.0,46.1986,46.2543,46.1894,46.2543,29104.0
2015-07-23 15:30:00,49.85,49.88,49.82,49.83,32753.0,46.245,46.2728,46.2172,46.2265,32753.0
2015-07-23 15:35:00,49.83,49.91,49.82,49.9,43411.0,46.2265,46.3007,46.2172,46.2914,43411.0
2015-07-23 15:40:00,49.9,49.91,49.84,49.85,95812.0,46.2914,46.3007,46.2357,46.245,95812.0
2015-07-23 15:45:00,49.84,49.84,49.77,49.82,69434.0,46.2357,46.2357,46.1708,46.2172,69434.0
2015-07-23 15:50:00,49.81,49.85,49.8,49.85,28275.0,46.2079,46.245,46.1986,46.245,28275.0
2015-07-23 15:55:00,49.84,49.89,49.79,49.85,138384.0,46.2357,46.2821,46.1894,46.245,138384.0
2015-07-24 09:30:00,49.9,49.99,49.75,49.8,51599.0,46.2914,46.3749,46.1522,46.1986,51599.0
2015-07-24 09:35:00,49.8,49.93,49.74,49.87,19618.0,46.1986,46.3192,46.143,46.2636,19618.0
2015-07-24 09:40:00,49.86,49.87,49.75,49.8,36626.0,46.2543,46.2636,46.1522,46.1986,36626.0
2015-07-24 09:45:00,49.8,50.04,49.79,50.04,30234.0,46.1986,46.4213,46.1894,46.4213,30234.0
2015-07-24 09:50:00,50.05,50.22,50.02,50.21,28180.0,46.4306,46.5883,46.4027,46.579,28180.0
2015-07-24 09:55:00,50.22,50.3,50.21,50.28,50616.0,46.5883,46.6625,46.579,46.6439,50616.0
2015-07-24 10:00:00,50.25,50.28,50.11,50.15,71089.0,46.6161,46.6439,46.4862,46.5233,71089.0
2015-07-24 10:05:00,50.15,50.28,50.13,50.27,33180.0,46.5233,46.6439,46.5048,46.6346,33180.0
2015-07-24 10:10:00,50.26,50.26,50.15,50.15,22424.0,46.6254,46.6254,46.5233,46.5233,22424.0
2015-07-24 10:15:00,50.15,50.15,49.96,49.97,40243.0,46.5233,46.5233,46.3471,46.3563,40243.0
2015-07-24 10:20:00,49.97,49.97,49.86,49.88,23187.0,46.3563,46.3563,46.2543,46.2728,23187.0
2015-07-24 10:25:00,49.87,49.89,49.79,49.81,25970.0,46.2636,46.2821,46.1894,46.2079,25970.0
2015-07-24 10:30:00,49.79,49.83,49.69,49.78,44165.0,46.1894,46.2265,46.0966,46.1801,44165.0
2015-07-24 10:35:00,49.79,49.88,49.78,49.88,23109.0,46.1894,46.2728,46.1801,46.2728,23109.0
2015-07-24 10:40:00,49.88,49.89,49.82,49.88,9467.0,46.2728,46.2821,46.2172,46.2728,9467.0
2015-07-24 10:45:00,49.89,49.89,49.84,49.87,15243.0,46.2821,46.2821,46.2357,46.2636,15243.0
2015-07-24 10:50:00,49.88,49.89,49.85,49.85,10418.0,46.2728,46.2821,46.245,46.245,10418.0
2015-07-24 10:55:00,49.86,49.88,49.77,49.77,14779.0,46.2543,46.2728,46.1708,46.1708,14779.0
2015-07-24 11:00:00,49.77,49.8,49.72,49.8,8045.0,46.1708,46.1986,46.1244,46.1986,8045.0
2015-07-24 11:05:00,49.79,49.9,49.79,49.85,11150.0,46.1894,46.2914,46.1894,46.245,11150.0
2015-07-24 11:10:00,49.84,49.89,49.82,49.86,15335.0,46.2357,46.2821,46.2172,46.2543,15335.0
2015-07-24 11:15:00,49.86,49.87,49.82,49.84,14266.0,46.2543,46.2636,46.2172,46.2357,14266.0
2015-07-24 11:20:00,49.86,49.93,49.83,49.92,27359.0,46.2543,46.3192,46.2265,46.31,27359.0
2015-07-24 11:25:00,49.92,49.97,49.9,49.94,19767.0,46.31,46.3563,46.2914,46.3285,19767.0
2015-07-24 11:30:00,49.95,49.97,49.92,49.92,9978.0,46.3378,46.3563,46.31,46.31,9978.0
2015-07-24 11:35:00,49.92,50.04,49.91,50.02,44702.0,46.31,46.4213,46.3007,46.4027,44702.0
2015-07-24 11:40:00,50.03,50.06,50.01,50.02,16043.0,46.412,46.4398,46.3934,46.4027,16043.0
2015-07-24 11:45:00,50.01,50.13,50.01,50.09,37962.0,46.3934,46.5048,46.3934,46.4677,37962.0
2015-07-24 11:50:00,50.1,50.11,50.0,50.03,49151.0,46.4769,46.4862,46.3842,46.412,49151.0
2015-07-24 11:55:00,50.02,50.1,50.02,50.1,12144.0,46.4027,46.4769,46.4027,46.4769,12144.0
2015-07-24 12:00:00,50.09,50.09,49.94,49.95,13827.0,46.4677,46.4677,46.3285,46.3378,13827.0
2015-07-24 12:05:00,49.96,50.03,49.95,50.03,7300.0,46.3471,46.412,46.3378,46.412,7300.0
2015-07-24 12:10:00,50.03,50.08,49.99,50.08,14390.0,46.412,46.4584,46.3749,46.4584,14390.0
2015-07-24 12:15:00,50.07,50.1,50.03,50.1,3838.0,46.4491,46.4769,46.412,46.4769,3838.0
2015-07-24 12:20:00,50.09,50.1,50.04,50.07,8721.0,46.4677,46.4769,46.4213,46.4491,8721.0
2015-07-24 12:25:00,50.05,50.06,50.02,50.03,13127.0,46.4306,46.4398,46.4027,46.412,13127.0
2015-07-24 12:30:00,50.04,50.13,50.03,50.12,13082.0,46.4213,46.5048,46.412,46.4955,13082.0
2015-07-24 12:35:00,50.11,50.19,50.11,50.16,12869.0,46.4862,46.5604,46.4862,46.5326,12869.0
2015-07-24 12:40:00,50.16,50.21,50.14,50.14,12522.0,46.5326,46.579,46.514,46.514,12522.0
2015-07-24 12:45:00,50.14,50.15,50.07,50.13,15486.0,46.514,46.5233,46.4491,46.5048,15486.0
2015-07-24 12:50:00,50.13,50.13,50.1,50.11,6321.0,46.5048,46.5048,46.4769,46.4862,6321.0
2015-07-24 12:55:00,50.09,50.09,50.03,50.05,5264.0,46.4677,46.4677,46.412,46.4306,5264.0
2015-07-24 13:00:00,50.06,50.15,50.06,50.13,13242.0,46.4398,46.5233,46.4398,46.5048,13242.0
2015-07-24 13:05:00,50.11,50.11,50.0,50.0,5930.0,46.4862,46.4862,46.3842,46.3842,5930.0
2015-07-24 13:10:00,50.02,50.02,49.97,50.0,16861.0,46.4027,46.4027,46.3563,46.3842,16861.0
2015-07-24 13:15:00,50.0,50.02,49.95,50.02,17690.0,46.3842,46.4027,46.3378,46.4027,17690.0
2015-07-24 13:20:00,50.03,50.05,49.98,50.05,10909.0,46.412,46.4306,46.3656,46.4306,10909.0
2015-07-24 13:25:00,50.05,50.05,50.01,50.02,7321.0,46.4306,46.4306,46.3934,46.4027,7321.0
2015-07-24 13:30:00,50.02,50.06,50.0,50.0,12429.0,46.4027,46.4398,46.3842,46.3842,12429.0
2015-07-24 13:35:00,50.0,50.01,49.94,49.95,13035.0,46.3842,46.3934,46.3285,46.3378,13035.0
2015-07-24 13:40:00,49.95,49.95,49.86,49.87,10701.0,46.3378,46.3378,46.2543,46.2636,10701.0
2015-07-24 13:45:00,49.86,49.89,49.8,49.86,69012.0,46.2543,46.2821,46.1986,46.2543,69012.0
2015-07-24 13:50:00,49.86,49.87,49.8,49.8,11538.0,46.2543,46.2636,46.1986,46.1986,11538.0
2015-07-24 13:55:00,49.79,49.82,49.77,49.77,8465.0,46.1894,46.2172,46.1708,46.1708,8465.0
2015-07-24 14:00:00,49.77,49.79,49.7,49.7,9969.0,46.1708,46.1894,46.1059,46.1059,9969.0
2015-07-24 14:05:00,49.7,49.7,49.61,49.62,15791.0,46.1059,46.1059,46.0224,46.0316,15791.0
2015-07-24 14:10:00,49.63,49.65,49.57,49.57,16871.0,46.0409,46.0595,45.9853,45.9853,16871.0
2015-07-24 14:15:00,49.58,49.58,49.46,49.46,27897.0,45.9945,45.9945,45.8832,45.8832,27897.0
2015-07-24 14:20:00,49.47,49.47,49.38,49.39,21445.0,45.8925,45.8925,45.809,45.8183,21445.0
2015-07-24 14:25:00,49.41,49.5,49.41,49.48,14548.0,45.8368,45.9203,45.8368,45.9018,14548.0
2015-07-24 14:30:00,49.49,49.5,49.48,49.5,7253.0,45.911,45.9203,45.9018,45.9203,7253.0
2015-07-24 14:35:00,49.49,49.5,49.45,49.46,13617.0,45.911,45.9203,45.8739,45.8832,13617.0
2015-07-24 14:40:00,49.47,49.53,49.46,49.51,18743.0,45.8925,45.9482,45.8832,45.9296,18743.0
2015-07-24 14:45:00,49.51,49.51,49.46,49.47,14005.0,45.9296,45.9296,45.8832,45.8925,14005.0
2015-07-24 14:50:00,49.47,49.47,49.37,49.37,9805.0,45.8925,45.8925,45.7997,45.7997,9805.0
2015-07-24 14:55:00,49.37,49.46,49.37,49.46,16750.0,45.7997,45.8832,45.7997,45.8832,16750.0
2015-07-24 15:00:00,49.45,49.47,49.41,49.47,20035.0,45.8739,45.8925,45.8368,45.8925,20035.0
2015-07-24 15:05:00,49.47,49.54,49.46,49.53,27792.0,45.8925,45.9574,45.8832,45.9482,27792.0
2015-07-24 15:10:00,49.53,49.61,49.51,49.54,33950.0,45.9482,46.0224,45.9296,45.9574,33950.0
2015-07-24 15:15:00,49.53,49.53,49.46,49.47,28265.0,45.9482,45.9482,45.8832,45.8925,28265.0
2015-07-24 15:20:00,49.48,49.48,49.42,49.42,15245.0,45.9018,45.9018,45.8461,45.8461,15245.0
2015-07-24 15:25:00,49.42,49.45,49.33,49.33,19651.0,45.8461,45.8739,45.7626,45.7626,19651.0
2015-07-24 15:30:00,49.33,49.41,49.33,49.4,33042.0,45.7626,45.8368,45.7626,45.8276,33042.0
2015-07-24 15:35:00,49.39,49.42,49.35,49.35,36058.0,45.8183,45.8461,45.7812,45.7812,36058.0
2015-07-24 15:40:00,49.36,49.42,49.33,49.42,35112.0,45.7904,45.8461,45.7626,45.8461,35112.0
2015-07-24 15:45:00,49.4,49.54,49.4,49.5,48477.0,45.8276,45.9574,45.8276,45.9203,48477.0
2015-07-24 15:50:00,49.5,49.58,49.46,49.58,93443.0,45.9203,45.9945,45.8832,45.9945,93443.0
2015-07-24 15:55:00,49.58,49.58,49.49,49.52,93984.0,45.9945,45.9945,45.911,45.9389,93984.0
2015-07-27 09:30:00,49.39,49.5,49.0,49.06,47897.0,45.8183,45.9203,45.4565,45.5121,47897.0
2015-07-27 09:35:00,49.03,49.07,48.77,48.86,24045.0,45.4843,45.5214,45.2431,45.3266,24045.0
2015-07-27 09:40:00,48.88,48.96,48.82,48.89,90576.0,45.3452,45.4194,45.2895,45.3544,90576.0
2015-07-27 09:45:00,48.89,49.15,48.86,49.12,50009.0,45.3544,45.5956,45.3266,45.5678,50009.0
2015-07-27 09:50:00,49.12,49.24,49.1,49.24,10080.0,45.5678,45.6791,45.5493,45.6791,10080.0
2015-07-27 09:55:00,49.25,49.42,49.16,49.38,5887.0,45.6884,45.8461,45.6049,45.809,5887.0
2015-07-27 10:00:00,49.36,49.36,49.14,49.14,4679.0,45.7904,45.7904,45.5864,45.5864,4679.0
2015-07-27 10:05:00,49.12,49.3,49.12,49.18,14665.0,45.5678,45.7348,45.5678,45.6235,14665.0
2015-07-27 10:10:00,49.18,49.26,49.18,49.24,7773.0,45.6235,45.6977,45.6235,45.6791,7773.0
2015-07-27 10:15:00,49.24,49.38,49.24,49.38,9051.0,45.6791,45.809,45.6791,45.809,9051.0
2015-07-27 10:20:00,49.37,49.37,49.25,49.29,8100.0,45.7997,45.7997,45.6884,45.7255,8100.0
2015-07-27 10:25:00,49.28,49.4,49.28,49.39,6549.0,45.7162,45.8276,45.7162,45.8183,6549.0
2015-07-27 10:30:00,49.39,49.46,49.38,49.4,14810.0,45.8183,45.8832,45.809,45.8276,14810.0
2015-07-27 10:35:00,49.41,49.42,49.34,49.4,9683.0,45.8368,45.8461,45.7719,45.8276,9683.0
2015-07-27 10:40:00,49.43,49.43,49.36,49.39,5113.0,45.8554,45.8554,45.7904,45.8183,5113.0
2015-07-27 10:45:00,49.4,49.41,49.31,49.32,10482.0,45.8276,45.8368,45.7441,45.7533,10482.0
2015-07-27 10:50:00,49.33,49.35,49.31,49.32,5914.0,45.7626,45.7812,45.7441,45.7533,5914.0
2015-07-27 10:55:00,49.32,49.33,49.29,49.31,4615.0,45.7533,45.7626,45.7255,45.7441,4615.0
2015-07-27 11:00:00,49.31,49.31,49.23,49.29,8535.0,45.7441,45.7441,45.6699,45.7255,8535.0
2015-07-27 11:05:00,49.3,49.32,49.27,49.29,5887.0,45.7348,45.7533,45.707,45.7255,5887.0
2015-07-27 11:10:00,49.27,49.27,49.13,49.18,10496.0,45.707,45.707,45.5771,45.6235,10496.0
2015-07-27 11:15:00,49.17,49.23,49.12,49.21,13220.0,45.6142,45.6699,45.5678,45.6513,13220.0
2015-07-27 11:20:00,49.2,49.21,49.1,49.21,7875.0,45.642,45.6513,45.5493,45.6513,7875.0
2015-07-27 11:25:00,49.21,49.26,49.12,49.12,7894.0,45.6513,45.6977,45.5678,45.5678,7894.0
2015-07-27 11:30:00,49.13,49.19,49.08,49.17,26918.0,45.5771,45.6327,45.5307,45.6142,26918.0
2015-07-27 11:35:00,49.18,49.23,49.15,49.21,11186.0,45.6235,45.6699,45.5956,45.6513,11186.0
2015-07-27 11:40:00,49.2,49.28,49.17,49.22,27864.0,45.642,45.7162,45.6142,45.6606,27864.0
2015-07-27 11:45:00,49.24,49.3,49.21,49.29,13440.0,45.6791,45.7348,45.6513,45.7255,13440.0
2015-07-27 11:50:00,49.31,49.33,49.24,49.28,27361.0,45.7441,45.7626,45.6791,45.7162,27361.0
2015-07-27 11:55:00,49.29,49.32,49.27,49.3,26932.0,45.7255,45.7533,45.707,45.7348,26932.0
2015-07-27 12:00:00,49.3,49.31,49.23,49.23,11275.0,45.7348,45.7441,45.6699,45.6699,11275.0
2015-07-27 12:05:00,49.23,49.29,49.22,49.25,24669.0,45.6699,45.7255,45.6606,45.6884,24669.0
2015-07-27 12:10:00,49.26,49.31,49.25,49.28,6808.0,45.6977,45.7441,45.6884,45.7162,6808.0
2015-07-27 12:15:00,49.28,49.31,49.28,49.29,10010.0,45.7162,45.7441,45.7162,45.7255,10010.0
2015-07-27 12:20:00,49.29,49.31,49.28,49.3,9321.0,45.7255,45.7441,45.7162,45.7348,9321.0
2015-07-27 12:25:00,49.29,49.31,49.2,49.21,9772.0,45.7255,45.7441,45.642,45.6513,9772.0
2015-07-27 12:30:00,49.22,49.26,49.21,49.23,8275.0,45.6606,45.6977,45.6513,45.6699,8275.0
2015-07-27 12:35:00,49.24,49.27,49.22,49.25,12379.0,45.6791,45.707,45.6606,45.6884,12379.0
2015-07-27 12:40:00,49.27,49.31,49.24,49.28,8600.0,45.707,45.7441,45.6791,45.7162,8600.0
2015-07-27 12:45:00,49.29,49.3,49.25,49.28,25054.0,45.7255,45.7348,45.6884,45.7162,25054.0
2015-07-27 12:50:00,49.29,49.34,49.27,49.3,42154.0,45.7255,45.7719,45.707,45.7348,42154.0
2015-07-27 12:55:00,49.27,49.31,49.27,49.3,10124.0,45.707,45.7441,45.707,45.7348,10124.0
2015-07-27 13:00:00,49.3,49.32,49.27,49.27,10248.0,45.7348,45.7533,45.707,45.707,10248.0
2015-07-27 13:05:00,49.27,49.35,49.27,49.35,6801.0,45.707,45.7812,45.707,45.7812,6801.0
2015-07-27 13:10:00,49.35,49.37,49.32,49.37,8452.0,45.7812,45.7997,45.7533,45.7997,8452.0
2015-07-27 13:15:00,49.35,49.38,49.35,49.36,10574.0,45.7812,45.809,45.7812,45.7904,10574.0
2015-07-27 13:20:00,49.37,49.37,49.29,49.3,11000.0,45.7997,45.7997,45.7255,45.7348,11000.0
2015-07-27 13:25:00,49.32,49.37,49.32,49.34,6398.0,45.7533,45.7997,45.7533,45.7719,6398.0
2015-07-27 13:30:00,49.34,49.35,49.31,49.33,8010.0,45.7719,45.7812,45.7441,45.7626,8010.0
2015-07-27 13:35:00,49.32,49.33,49.28,49.33,9131.0,45.7533,45.7626,45.7162,45.7626,9131.0
2015-07-27 13:40:00,49.32,49.33,49.28,49.3,11878.0,45.7533,45.7626,45.7162,45.7348,11878.0
2015-07-27 13:45:00,49.29,49.33,49.29,49.33,5725.0,45.7255,45.7626,45.7255,45.7626,5725.0
2015-07-27 13:50:00,49.32,49.35,49.29,49.33,8705.0,45.7533,45.7812,45.7255,45.7626,8705.0
2015-07-27 13:55:00,49.33,49.39,49.32,49.37,25706.0,45.7626,45.8183,45.7533,45.7997,25706.0
2015-07-27 14:00:00,49.38,49.41,49.37,49.41,5222.0,45.809,45.8368,45.7997,45.8368,5222.0
2015-07-27 14:05:00,49.42,49.48,49.4,49.47,13289.0,45.8461,45.9018,45.8276,45.8925,13289.0
2015-07-27 14:10:00,49.45,49.51,49.43,49.48,16559.0,45.8739,45.9296,45.8554,45.9018,16559.0
2015-07-27 14:15:00,49.48,49.53,49.48,49.51,13003.0,45.9018,45.9482,45.9018,45.9296,13003.0
2015-07-27 14:20:00,49.51,49.57,49.46,49.49,43635.0,45.9296,45.9853,45.8832,45.911,43635.0
2015-07-27 14:25:00,49.5,49.56,49.5,49.54,14764.0,45.9203,45.976,45.9203,45.9574,14764.0
2015-07-27 14:30:00,49.55,49.55,49.38,49.44,22429.0,45.9667,45.9667,45.809,45.8647,22429.0
2015-07-27 14:35:00,49.44,49.51,49.44,49.49,10945.0,45.8647,45.9296,45.8647,45.911,10945.0
2015-07-27 14:40:00,49.5,49.51,49.44,49.45,8638.0,45.9203,45.9296,45.8647,45.8739,8638.0
2015-07-27 14:45:00,49.44,49.52,49.44,49.47,10707.0,45.8647,45.9389,45.8647,45.8925,10707.0
2015-07-27 14:50:00,49.48,49.49,49.41,49.41,17436.0,45.9018,45.911,45.8368,45.8368,17436.0
2015-07-27 14:55:00,49.4,49.46,49.39,49.4,23188.0,45.8276,45.8832,45.8183,45.8276,23188.0
2015-07-27 15:00:00,49.4,49.41,49.31,49.32,30184.0,45.8276,45.8368,45.7441,45.7533,30184.0
2015-07-27 15:05:00,49.32,49.38,49.32,49.37,26874.0,45.7533,45.809,45.7533,45.7997,26874.0
2015-07-27 15:10:00,49.37,49.41,49.36,49.4,12351.0,45.7997,45.8368,45.7904,45.8276,12351.0
2015-07-27 15:15:00,49.41,49.44,49.34,49.36,33030.0,45.8368,45.8647,45.7719,45.7904,33030.0
2015-07-27 15:20:00,49.35,49.45,49.35,49.45,22568.0,45.7812,45.8739,45.7812,45.8739,22568.0
2015-07-27 15:25:00,49.44,49.45,49.36,49.37,20217.0,45.8647,45.8739,45.7904,45.7997,20217.0
2015-07-27 15:30:00,49.36,49.37,49.29,49.35,35352.0,45.7904,45.7997,45.7255,45.7812,35352.0
2015-07-27 15:35:00,49.35,49.35,49.31,49.32,21831.0,45.7812,45.7812,45.7441,45.7533,21831.0
2015-07-27 15:40:00,49.32,49.33,49.27,49.31,37585.0,45.7533,45.7626,45.707,45.7441,37585.0
2015-07-27 15:45:00,49.32,49.38,49.31,49.38,32611.0,45.7533,45.809,45.7441,45.809,32611.0
2015-07-27 15:50:00,49.38,49.38,49.36,49.38,37018.0,45.809,45.809,45.7904,45.809,37018.0
2015-07-27 15:55:00,49.38,49.49,49.37,49.47,111430.0,45.809,45.911,45.7997,45.8925,111430.0
2015-07-28 09:30:00,49.52,49.57,49.31,49.34,59940.0,45.9389,45.9853,45.7441,45.7719,59940.0
2015-07-28 09:35:00,49.35,49.36,48.95,49.01,48146.0,45.7812,45.7904,45.4101,45.4658,48146.0
2015-07-28 09:40:00,48.99,48.99,48.66,48.73,66981.0,45.4472,45.4472,45.1411,45.206,66981.0
2015-07-28 09:45:00,48.74,48.74,48.56,48.71,104706.0,45.2153,45.2153,45.0483,45.1875,104706.0
2015-07-28 09:50:00,48.71,48.73,48.55,48.66,43282.0,45.1875,45.206,45.039,45.1411,43282.0
2015-07-28 09:55:00,48.65,48.71,48.57,48.65,67747.0,45.1318,45.1875,45.0576,45.1318,67747.0
2015-07-28 10:00:00,48.64,48.64,48.45,48.62,50350.0,45.1225,45.1225,44.9463,45.104,50350.0
2015-07-28 10:05:00,48.61,48.66,48.52,48.57,74854.0,45.0947,45.1411,45.0112,45.0576,74854.0
2015-07-28 10:10:00,48.58,48.68,48.56,48.64,76750.0,45.0669,45.1596,45.0483,45.1225,76750.0
2015-07-28 10:15:00,48.65,48.79,48.62,48.73,31472.0,45.1318,45.2617,45.104,45.206,31472.0
2015-07-28 10:20:00,48.74,48.74,48.63,48.7,21104.0,45.2153,45.2153,45.1132,45.1782,21104.0
2015-07-28 10:25:00,48.69,48.7,48.56,48.58,24284.0,45.1689,45.1782,45.0483,45.0669,24284.0
2015-07-28 10:30:00,48.57,48.61,48.53,48.53,61652.0,45.0576,45.0947,45.0205,45.0205,61652.0
2015-07-28 10:35:00,48.55,48.56,48.49,48.5,55557.0,45.039,45.0483,44.9834,44.9926,55557.0
2015-07-28 10:40:00,48.5,48.53,48.39,48.45,43340.0,44.9926,45.0205,44.8906,44.9463,43340.0
2015-07-28 10:45:00,48.47,48.54,48.44,48.46,32707.0,44.9648,45.0297,44.937,44.9555,32707.0
2015-07-28 10:50:00,48.47,48.51,48.46,48.49,52102.0,44.9648,45.0019,44.9555,44.9834,52102.0
2015-07-28 10:55:00,48.5,48.52,48.45,48.5,88687.0,44.9926,45.0112,44.9463,44.9926,88687.0
2015-07-28 11:00:00,48.5,48.53,48.47,48.5,59093.0,44.9926,45.0205,44.9648,44.9926,59093.0
2015-07-28 11:05:00,48.5,48.55,48.46,48.52,174272.0,44.9926,45.039,44.9555,45.0112,174272.0
2015-07-28 11:10:00,48.54,48.71,48.54,48.59,67573.0,45.0297,45.1875,45.0297,45.0761,67573.0
2015-07-28 11:15:00,48.59,48.68,48.58,48.64,153122.0,45.0761,45.1596,45.0669,45.1225,153122.0
2015-07-28 11:20:00,48.64,48.64,48.5,48.56,24391.0,45.1225,45.1225,44.9926,45.0483,24391.0
2015-07-28 11:25:00,48.55,48.65,48.55,48.59,49125.0,45.039,45.1318,45.039,45.0761,49125.0
2015-07-28 11:30:00,48.61,48.61,48.53,48.58,30062.0,45.0947,45.0947,45.0205,45.0669,30062.0
2015-07-28 11:35:00,48.59,48.68,48.43,48.43,53321.0,45.0761,45.1596,44.9277,44.9277,53321.0
2015-07-28 11:40:00,48.48,48.51,48.43,48.46,31610.0,44.9741,45.0019,44.9277,44.9555,31610.0
2015-07-28 11:45:00,48.47,48.48,48.36,48.38,56262.0,44.9648,44.9741,44.8628,44.8813,56262.0
2015-07-28 11:50:00,48.38,48.4,48.35,48.39,27640.0,44.8813,44.8999,44.8535,44.8906,27640.0
2015-07-28 11:55:00,48.39,48.54,48.38,48.54,23152.0,44.8906,45.0297,44.8813,45.0297,23152.0
2015-07-28 12:00:00,48.57,48.62,48.46,48.49,19958.0,45.0576,45.104,44.9555,44.9834,19958.0
2015-07-28 12:05:00,48.49,48.53,48.33,48.34,38329.0,44.9834,45.0205,44.8349,44.8442,38329.0
2015-07-28 12:10:00,48.36,48.36,48.25,48.29,202338.0,44.8628,44.8628,44.7607,44.7978,202338.0
2015-07-28 12:15:00,48.3,48.3,48.17,48.27,84699.0,44.8071,44.8071,44.6865,44.7793,84699.0
2015-07-28 12:20:00,48.27,48.38,48.25,48.37,25574.0,44.7793,44.8813,44.7607,44.872,25574.0
2015-07-28 12:25:00,48.38,48.41,48.33,48.37,15218.0,44.8813,44.9092,44.8349,44.872,15218.0
2015-07-28 12:30:00,48.37,48.39,48.28,48.36,65207.0,44.872,44.8906,44.7886,44.8628,65207.0
2015-07-28 12:35:00,48.35,48.42,48.31,48.41,21096.0,44.8535,44.9184,44.8164,44.9092,21096.0
2015-07-28 12:40:00,48.41,48.55,48.4,48.54,87699.0,44.9092,45.039,44.8999,45.0297,87699.0
2015-07-28 12:45:00,48.52,48.56,48.5,48.51,70320.0,45.0112,45.0483,44.9926,45.0019,70320.0
2015-07-28 12:50:00,48.52,48.62,48.48,48.61,130044.0,45.0112,45.104,44.9741,45.0947,130044.0
2015-07-28 12:55:00,48.6,48.77,48.6,48.75,19746.0,45.0854,45.2431,45.0854,45.2246,19746.0
2015-07-28 13:00:00,48.76,48.77,48.68,48.73,25933.0,45.2338,45.2431,45.1596,45.206,25933.0
2015-07-28 13:05:00,48.73,48.84,48.73,48.81,21057.0,45.206,45.3081,45.206,45.2802,21057.0
2015-07-28 13:10:00,48.82,48.89,48.75,48.82,49641.0,45.2895,45.3544,45.2246,45.2895,49641.0
2015-07-28 13:15:00,48.81,48.94,48.79,48.86,41988.0,45.2802,45.4008,45.2617,45.3266,41988.0
2015-07-28 13:20:00,48.87,49.03,48.86,49.01,13377.0,45.3359,45.4843,45.3266,45.4658,13377.0
2015-07-28 13:25:00,49.01,49.03,48.99,49.01,12238.0,45.4658,45.4843,45.4472,45.4658,12238.0
2015-07-28 13:30:00,49.0,49.07,49.0,49.06,11117.0,45.4565,45.5214,45.4565,45.5121,11117.0
2015-07-28 13:35:00,49.07,49.1,49.06,49.08,12950.0,45.5214,45.5493,45.5121,45.5307,12950.0
2015-07-28 13:40:00,49.09,49.19,49.08,49.17,20946.0,45.54,45.6327,45.5307,45.6142,20946.0
2015-07-28 13:45:00,49.17,49.18,48.99,49.01,26941.0,45.6142,45.6235,45.4472,45.4658,26941.0
2015-07-28 13:50:00,49.01,49.06,48.99,49.05,10872.0,45.4658,45.5121,45.4472,45.5029,10872.0
2015-07-28 13:55:00,49.06,49.12,49.0,49.07,23230.0,45.5121,45.5678,45.4565,45.5214,23230.0
2015-07-28 14:00:00,49.06,49.07,48.96,48.98,17693.0,45.5121,45.5214,45.4194,45.4379,17693.0
2015-07-28 14:05:00,48.98,49.0,48.89,48.89,40657.0,45.4379,45.4565,45.3544,45.3544,40657.0
2015-07-28 14:10:00,48.89,48.92,48.84,48.91,32622.0,45.3544,45.3823,45.3081,45.373,32622.0
2015-07-28 14:15:00,48.92,48.96,48.84,48.86,42767.0,45.3823,45.4194,45.3081,45.3266,42767.0
2015-07-28 14:20:00,48.87,48.94,48.86,48.93,37783.0,45.3359,45.4008,45.3266,45.3915,37783.0
2015-07-28 14:25:00,48.93,48.98,48.91,48.91,16724.0,45.3915,45.4379,45.373,45.373,16724.0
2015-07-28 14:30:00,48.92,48.93,48.81,48.86,28462.0,45.3823,45.3915,45.2802,45.3266,28462.0
2015-07-28 14:35:00,48.86,48.88,48.85,48.88,16025.0,45.3266,45.3452,45.3173,45.3452,16025.0
2015-07-28 14:40:00,48.88,48.9,48.83,48.83,23998.0,45.3452,45.3637,45.2988,45.2988,23998.0
2015-07-28 14:45:00,48.84,48.9,48.82,48.89,19495.0,45.3081,45.3637,45.2895,45.3544,19495.0
2015-07-28 14:50:00,48.9,49.0,48.87,48.99,30450.0,45.3637,45.4565,45.3359,45.4472,30450.0
2015-07-28 14:55:00,48.99,49.0,48.95,48.95,43934.0,45.4472,45.4565,45.4101,45.4101,43934.0
2015-07-28 15:00:00,48.96,48.96,48.85,48.86,43265.0,45.4194,45.4194,45.3173,45.3266,43265.0
2015-07-28 15:05:00,48.86,48.89,48.85,48.88,28391.0,45.3266,45.3544,45.3173,45.3452,28391.0
2015-07-28 15:10:00,48.87,48.9,48.83,48.84,54406.0,45.3359,45.3637,45.2988,45.3081,54406.0
2015-07-28 15:15:00,48.84,48.93,48.83,48.88,35178.0,45.3081,45.3915,45.2988,45.3452,35178.0
2015-07-28 15:20:00,48.87,48.89,48.83,48.84,45890.0,45.3359,45.3544,45.2988,45.3081,45890.0
2015-07-28 15:25:00,48.84,48.85,48.78,48.8,30436.0,45.3081,45.3173,45.2524,45.2709,30436.0
2015-07-28 15:30:00,48.8,48.81,48.73,48.78,89457.0,45.2709,45.2802,45.206,45.2524,89457.0
2015-07-28 15:35:00,48.78,48.82,48.77,48.77,59240.0,45.2524,45.2895,45.2431,45.2431,59240.0
2015-07-28 15:40:00,48.77,48.83,48.76,48.83,111128.0,45.2431,45.2988,45.2338,45.2988,111128.0
2015-07-28 15:45:00,48.82,48.83,48.72,48.83,156437.0,45.2895,45.2988,45.1967,45.2988,156437.0
2015-07-28 15:50:00,48.83,48.85,48.76,48.84,113548.0,45.2988,45.3173,45.2338,45.3081,113548.0
2015-07-28 15:55:00,48.84,48.89,48.78,48.84,198445.0,45.3081,45.3544,45.2524,45.3081,198445.0
2015-07-29 09:30:00,49.1,49.16,48.9,49.02,42272.0,45.5493,45.6049,45.3637,45.475,42272.0
2015-07-29 09:35:00,49.03,49.04,48.9,49.01,18246.0,45.4843,45.4936,45.3637,45.4658,18246.0
2015-07-29 09:40:00,49.02,49.03,48.93,49.01,23003.0,45.475,45.4843,45.3915,45.4658,23003.0
2015-07-29 09:45:00,48.98,48.99,48.76,48.88,87653.0,45.4379,45.4472,45.2338,45.3452,87653.0
2015-07-29 09:50:00,48.88,48.88,48.62,48.77,36385.0,45.3452,45.3452,45.104,45.2431,36385.0
2015-07-29 09:55:00,48.78,48.96,48.78,48.9,41856.0,45.2524,45.4194,45.2524,45.3637,41856.0
2015-07-29 10:00:00,48.93,48.94,48.85,48.87,40852.0,45.3915,45.4008,45.3173,45.3359,40852.0
2015-07-29 10:05:00,48.87,48.87,48.8,48.85,21963.0,45.3359,45.3359,45.2709,45.3173,21963.0
2015-07-29 10:10:00,48.84,48.88,48.76,48.76,25400.0,45.3081,45.3452,45.2338,45.2338,25400.0
2015-07-29 10:15:00,48.75,48.77,48.71,48.72,25708.0,45.2246,45.2431,45.1875,45.1967,25708.0
2015-07-29 10:20:00,48.74,48.84,48.73,48.76,21165.0,45.2153,45.3081,45.206,45.2338,21165.0
2015-07-29 10:25:00,48.77,48.81,48.74,48.75,13827.0,45.2431,45.2802,45.2153,45.2246,13827.0
2015-07-29 10:30:00,48.75,48.8,48.74,48.77,17702.0,45.2246,45.2709,45.2153,45.2431,17702.0
2015-07-29 10:35:00,48.78,48.8,48.74,48.78,28106.0,45.2524,45.2709,45.2153,45.2524,28106.0
2015-07-29 10:40:00,48.8,48.85,48.76,48.81,12804.0,45.2709,45.3173,45.2338,45.2802,12804.0
2015-07-29 10:45:00,48.83,48.83,48.75,48.79,16714.0,45.2988,45.2988,45.2246,45.2617,16714.0
2015-07-29 10:50:00,48.8,48.8,48.75,48.78,28671.0,45.2709,45.2709,45.2246,45.2524,28671.0
2015-07-29 10:55:00,48.78,48.8,48.65,48.67,24335.0,45.2524,45.2709,45.1318,45.1503,24335.0
2015-07-29 11:00:00,48.67,48.67,48.49,48.61,40233.0,45.1503,45.1503,44.9834,45.0947,40233.0
2015-07-29 11:05:00,48.6,48.6,48.49,48.55,22536.0,45.0854,45.0854,44.9834,45.039,22536.0
2015-07-29 11:10:00,48.55,48.56,48.33,48.41,48131.0,45.039,45.0483,44.8349,44.9092,48131.0
2015-07-29 11:15:00,48.42,48.55,48.38,48.54,136605.0,44.9184,45.039,44.8813,45.0297,136605.0
2015-07-29 11:20:00,48.53,48.55,48.47,48.47,22268.0,45.0205,45.039,44.9648,44.9648,22268.0
2015-07-29 11:25:00,48.48,48.48,48.32,48.34,27135.0,44.9741,44.9741,44.8257,44.8442,27135.0
2015-07-29 11:30:00,48.31,48.44,48.27,48.42,26499.0,44.8164,44.937,44.7793,44.9184,26499.0
2015-07-29 11:35:00,48.44,48.47,48.39,48.41,52564.0,44.937,44.9648,44.8906,44.9092,52564.0
2015-07-29 11:40:00,48.41,48.5,48.38,48.4,58781.0,44.9092,44.9926,44.8813,44.8999,58781.0
2015-07-29 11:45:00,48.39,48.39,48.3,48.3,10841.0,44.8906,44.8906,44.8071,44.8071,10841.0
2015-07-29 11:50:00,48.3,48.44,48.21,48.4,39557.0,44.8071,44.937,44.7236,44.8999,39557.0
2015-07-29 11:55:00,48.4,48.4,48.27,48.29,35484.0,44.8999,44.8999,44.7793,44.7978,35484.0
2015-07-29 12:00:00,48.27,48.35,48.27,48.34,15865.0,44.7793,44.8535,44.7793,44.8442,15865.0
2015-07-29 12:05:00,48.34,48.36,48.3,48.31,18463.0,44.8442,44.8628,44.8071,44.8164,18463.0
2015-07-29 12:10:00,48.31,48.32,48.22,48.23,23459.0,44.8164,44.8257,44.7329,44.7422,23459.0
2015-07-29 12:15:00,48.23,48.24,48.2,48.23,21926.0,44.7422,44.7514,44.7143,44.7422,21926.0
2015-07-29 12:20:00,48.22,48.23,48.14,48.15,24542.0,44.7329,44.7422,44.6587,44.668,24542.0
2015-07-29 12:25:00,48.15,48.16,48.14,48.16,14524.0,44.668,44.6772,44.6587,44.6772,14524.0
2015-07-29 12:30:00,48.15,48.18,48.13,48.13,16910.0,44.668,44.6958,44.6494,44.6494,16910.0
2015-07-29 12:35:00,48.13,48.13,48.07,48.11,21826.0,44.6494,44.6494,44.5937,44.6308,21826.0
2015-07-29 12:40:00,48.14,48.15,48.14,48.15,6327.0,44.6587,44.668,44.6587,44.668,6327.0
2015-07-29 12:45:00,48.15,48.18,48.14,48.17,15951.0,44.668,44.6958,44.6587,44.6865,15951.0
2015-07-29 12:50:00,48.18,48.19,48.06,48.07,23039.0,44.6958,44.7051,44.5845,44.5937,23039.0
2015-07-29 12:55:00,48.07,48.09,48.01,48.03,32598.0,44.5937,44.6123,44.5381,44.5566,32598.0
2015-07-29 13:00:00,48.03,48.03,47.95,47.98,41582.0,44.5566,44.5566,44.4824,44.5102,41582.0
2015-07-29 13:05:00,47.99,47.99,47.89,47.89,19665.0,44.5195,44.5195,44.4268,44.4268,19665.0
2015-07-29 13:10:00,47.89,47.98,47.88,47.95,33991.0,44.4268,44.5102,44.4175,44.4824,33991.0
2015-07-29 13:15:00,47.96,48.03,47.96,48.02,25571.0,44.4917,44.5566,44.4917,44.5474,25571.0
2015-07-29 13:20:00,48.02,48.02,47.97,47.98,24461.0,44.5474,44.5474,44.501,44.5102,24461.0
2015-07-29 13:25:00,47.99,47.99,47.97,47.98,7400.0,44.5195,44.5195,44.501,44.5102,7400.0
2015-07-29 13:30:00,47.97,48.04,47.96,48.01,25240.0,44.501,44.5659,44.4917,44.5381,25240.0
2015-07-29 13:35:00,48.0,48.11,48.0,48.11,40724.0,44.5288,44.6308,44.5288,44.6308,40724.0
2015-07-29 13:40:00,48.11,48.12,48.06,48.07,28475.0,44.6308,44.6401,44.5845,44.5937,28475.0
2015-07-29 13:45:00,48.06,48.07,47.96,47.97,30669.0,44.5845,44.5937,44.4917,44.501,30669.0
2015-07-29 13:50:00,47.96,47.98,47.93,47.94,16118.0,44.4917,44.5102,44.4639,44.4731,16118.0
2015-07-29 13:55:00,47.94,47.94,47.9,47.93,18092.0,44.4731,44.4731,44.436,44.4639,18092.0
2015-07-29 14:00:00,47.92,48.16,47.87,47.92,66959.0,44.4546,44.6772,44.4082,44.4546,66959.0
2015-07-29 14:05:00,47.92,48.16,47.92,48.01,35481.0,44.4546,44.6772,44.4546,44.5381,35481.0
2015-07-29 14:10:00,48.0,48.13,47.99,48.09,26063.0,44.5288,44.6494,44.5195,44.6123,26063.0
2015-07-29 14:15:00,48.1,48.2,48.06,48.2,55396.0,44.6216,44.7143,44.5845,44.7143,55396.0
2015-07-29 14:20:00,48.2,48.2,48.15,48.19,28520.0,44.7143,44.7143,44.668,44.7051,28520.0
2015-07-29 14:25:00,48.18,48.19,48.1,48.16,49320.0,44.6958,44.7051,44.6216,44.6772,49320.0
2015-07-29 14:30:00,48.18,48.3,48.16,48.3,22783.0,44.6958,44.8071,44.6772,44.8071,22783.0
2015-07-29 14:35:00,48.3,48.41,48.27,48.39,34860.0,44.8071,44.9092,44.7793,44.8906,34860.0
2015-07-29 14:40:00,48.38,48.45,48.38,48.4,31358.0,44.8813,44.9463,44.8813,44.8999,31358.0
2015-07-29 14:45:00,48.4,48.41,48.38,48.41,23121.0,44.8999,44.9092,44.8813,44.9092,23121.0
2015-07-29 14:50:00,48.41,48.43,48.37,48.38,32495.0,44.9092,44.9277,44.872,44.8813,32495.0
2015-07-29 14:55:00,48.38,48.41,48.37,48.39,19678.0,44.8813,44.9092,44.872,44.8906,19678.0
2015-07-29 15:00:00,48.38,48.39,48.33,48.39,23910.0,44.8813,44.8906,44.8349,44.8906,23910.0
2015-07-29 15:05:00,48.39,48.42,48.35,48.36,54334.0,44.8906,44.9184,44.8535,44.8628,54334.0
2015-07-29 15:10:00,48.36,48.43,48.29,48.34,94569.0,44.8628,44.9277,44.7978,44.8442,94569.0
2015-07-29 15:15:00,48.34,48.4,48.34,48.39,19770.0,44.8442,44.8999,44.8442,44.8906,19770.0
2015-07-29 15:20:00,48.39,48.53,48.38,48.49,72670.0,44.8906,45.0205,44.8813,44.9834,72670.0
2015-07-29 15:25:00,48.49,48.55,48.49,48.53,39144.0,44.9834,45.039,44.9834,45.0205,39144.0
2015-07-29 15:30:00,48.52,48.52,48.38,48.46,47828.0,45.0112,45.0112,44.8813,44.9555,47828.0
2015-07-29 15:35:00,48.46,48.54,48.42,48.53,42416.0,44.9555,45.0297,44.9184,45.0205,42416.0
2015-07-29 15:40:00,48.54,48.61,48.53,48.6,92563.0,45.0297,45.0947,45.0205,45.0854,92563.0
2015-07-29 15:45:00,48.61,48.61,48.34,48.41,138923.0,45.0947,45.0947,44.8442,44.9092,138923.0
2015-07-29 15:50:00,48.41,48.41,48.34,48.36,105266.0,44.9092,44.9092,44.8442,44.8628,105266.0
2015-07-29 15:55:00,48.36,48.43,48.31,48.39,175213.0,44.8628,44.9277,44.8164,44.8906,175213.0
2015-07-30 09:30:00,47.96,48.48,47.96,48.48,22250.0,44.4917,44.9741,44.4917,44.9741,22250.0
2015-07-30 09:35:00,48.42,48.48,48.18,48.28,36366.0,44.9184,44.9741,44.6958,44.7886,36366.0
2015-07-30 09:40:00,48.23,48.39,48.19,48.39,15030.0,44.7422,44.8906,44.7051,44.8906,15030.0
2015-07-30 09:45:00,48.36,48.4,48.13,48.23,11773.0,44.8628,44.8999,44.6494,44.7422,11773.0
2015-07-30 09:50:00,48.2,48.35,48.16,48.32,11310.0,44.7143,44.8535,44.6772,44.8257,11310.0
2015-07-30 09:55:00,48.33,48.33,48.23,48.23,6162.0,44.8349,44.8349,44.7422,44.7422,6162.0
2015-07-30 10:00:00,48.23,48.24,48.17,48.19,7438.0,44.7422,44.7514,44.6865,44.7051,7438.0
2015-07-30 10:05:00,48.19,48.28,48.18,48.24,10875.0,44.7051,44.7886,44.6958,44.7514,10875.0
2015-07-30 10:10:00,48.22,48.24,48.17,48.19,14462.0,44.7329,44.7514,44.6865,44.7051,14462.0
2015-07-30 10:15:00,48.18,48.22,48.13,48.13,12251.0,44.6958,44.7329,44.6494,44.6494,12251.0
2015-07-30 10:20:00,48.14,48.18,48.05,48.07,28217.0,44.6587,44.6958,44.5752,44.5937,28217.0
2015-07-30 10:25:00,48.07,48.2,48.06,48.2,11000.0,44.5937,44.7143,44.5845,44.7143,11000.0
2015-07-30 10:30:00,48.19,48.29,48.19,48.29,9453.0,44.7051,44.7978,44.7051,44.7978,9453.0
2015-07-30 10:35:00,48.3,48.36,48.28,48.3,30501.0,44.8071,44.8628,44.7886,44.8071,30501.0
2015-07-30 10:40:00,48.29,48.41,48.26,48.4,15009.0,44.7978,44.9092,44.77,44.8999,15009.0
2015-07-30 10:45:00,48.4,48.48,48.39,48.42,14558.0,44.8999,44.9741,44.8906,44.9184,14558.0
2015-07-30 10:50:00,48.41,48.42,48.37,48.42,11375.0,44.9092,44.9184,44.872,44.9184,11375.0
2015-07-30 10:55:00,48.41,48.41,48.33,48.34,10155.0,44.9092,44.9092,44.8349,44.8442,10155.0
2015-07-30 11:00:00,48.33,48.34,48.24,48.27,12294.0,44.8349,44.8442,44.7514,44.7793,12294.0
2015-07-30 11:05:00,48.29,48.3,48.22,48.25,10764.0,44.7978,44.8071,44.7329,44.7607,10764.0
2015-07-30 11:10:00,48.25,48.35,48.24,48.33,10016.0,44.7607,44.8535,44.7514,44.8349,10016.0
2015-07-30 11:15:00,48.33,48.36,48.29,48.29,8447.0,44.8349,44.8628,44.7978,44.7978,8447.0
2015-07-30 11:20:00,48.29,48.35,48.28,48.35,6624.0,44.7978,44.8535,44.7886,44.8535,6624.0
2015-07-30 11:25:00,48.35,48.4,48.33,48.34,10222.0,44.8535,44.8999,44.8349,44.8442,10222.0
2015-07-30 11:30:00,48.34,48.4,48.33,48.39,28988.0,44.8442,44.8999,44.8349,44.8906,28988.0
2015-07-30 11:35:00,48.39,48.41,48.37,48.41,14006.0,44.8906,44.9092,44.872,44.9092,14006.0
2015-07-30 11:40:00,48.41,48.44,48.37,48.41,42666.0,44.9092,44.937,44.872,44.9092,42666.0
2015-07-30 11:45:00,48.41,48.48,48.37,48.41,17671.0,44.9092,44.9741,44.872,44.9092,17671.0
2015-07-30 11:50:00,48.41,48.45,48.38,48.45,18345.0,44.9092,44.9463,44.8813,44.9463,18345.0
2015-07-30 11:55:00,48.47,48.47,48.43,48.44,24704.0,44.9648,44.9648,44.9277,44.937,24704.0
2015-07-30 12:00:00,48.43,48.47,48.41,48.47,12329.0,44.9277,44.9648,44.9092,44.9648,12329.0
2015-07-30 12:05:00,48.47,48.47,48.41,48.42,7826.0,44.9648,44.9648,44.9092,44.9184,7826.0
2015-07-30 12:10:00,48.41,48.47,48.38,48.47,11703.0,44.9092,44.9648,44.8813,44.9648,11703.0
2015-07-30 12:15:00,48.47,48.54,48.45,48.53,9798.0,44.9648,45.0297,44.9463,45.0205,9798.0
2015-07-30 12:20:00,48.52,48.56,48.52,48.56,7108.0,45.0112,45.0483,45.0112,45.0483,7108.0
2015-07-30 12:25:00,48.57,48.62,48.57,48.59,6801.0,45.0576,45.104,45.0576,45.0761,6801.0
2015-07-30 12:30:00,48.6,48.61,48.57,48.57,6851.0,45.0854,45.0947,45.0576,45.0576,6851.0
2015-07-30 12:35:00,48.57,48.59,48.56,48.57,5801.0,45.0576,45.0761,45.0483,45.0576,5801.0
2015-07-30 12:40:00,48.57,48.64,48.57,48.64,16334.0,45.0576,45.1225,45.0576,45.1225,16334.0
2015-07-30 12:45:00,48.64,48.65,48.63,48.65,8308.0,45.1225,45.1318,45.1132,45.1318,8308.0
2015-07-30 12:50:00,48.66,48.72,48.66,48.66,10197.0,45.1411,45.1967,45.1411,45.1411,10197.0
2015-07-30 12:55:00,48.66,48.71,48.63,48.64,13332.0,45.1411,45.1875,45.1132,45.1225,13332.0
2015-07-30 13:00:00,48.62,48.68,48.62,48.64,7340.0,45.104,45.1596,45.104,45.1225,7340.0
2015-07-30 13:05:00,48.63,48.64,48.58,48.59,6284.0,45.1132,45.1225,45.0669,45.0761,6284.0
2015-07-30 13:10:00,48.59,48.62,48.58,48.62,8286.0,45.0761,45.104,45.0669,45.104,8286.0
2015-07-30 13:15:00,48.61,48.65,48.61,48.65,6713.0,45.0947,45.1318,45.0947,45.1318,6713.0
2015-07-30 13:20:00,48.65,48.68,48.61,48.62,6432.0,45.1318,45.1596,45.0947,45.104,6432.0
2015-07-30 13:25:00,48.62,48.62,48.59,48.6,7078.0,45.104,45.104,45.0761,45.0854,7078.0
2015-07-30 13:30:00,48.61,48.62,48.53,48.54,18342.0,45.0947,45.104,45.0205,45.0297,18342.0
2015-07-30 13:35:00,48.55,48.6,48.54,48.59,23699.0,45.039,45.0854,45.0297,45.0761,23699.0
2015-07-30 13:40:00,48.57,48.58,48.55,48.57,8500.0,45.0576,45.0669,45.039,45.0576,8500.0
2015-07-30 13:45:00,48.56,48.58,48.49,48.53,10507.0,45.0483,45.0669,44.9834,45.0205,10507.0
2015-07-30 13:50:00,48.55,48.58,48.54,48.55,8458.0,45.039,45.0669,45.0297,45.039,8458.0
2015-07-30 13:55:00,48.55,48.57,48.51,48.54,54000.0,45.039,45.0576,45.0019,45.0297,54000.0
2015-07-30 14:00:00,48.54,48.54,48.49,48.53,20372.0,45.0297,45.0297,44.9834,45.0205,20372.0
2015-07-30 14:05:00,48.53,48.55,48.5,48.52,9771.0,45.0205,45.039,44.9926,45.0112,9771.0
2015-07-30 14:10:00,48.51,48.58,48.51,48.55,6241.0,45.0019,45.0669,45.0019,45.039,6241.0
2015-07-30 14:15:00,48.54,48.6,48.54,48.6,9044.0,45.0297,45.0854,45.0297,45.0854,9044.0
2015-07-30 14:20:00,48.61,48.64,48.61,48.61,16980.0,45.0947,45.1225,45.0947,45.0947,16980.0
2015-07-30 14:25:00,48.62,48.64,48.58,48.59,30797.0,45.104,45.1225,45.0669,45.0761,30797.0
2015-07-30 14:30:00,48.58,48.61,48.53,48.54,14467.0,45.0669,45.0947,45.0205,45.0297,14467.0
2015-07-30 14:35:00,48.54,48.59,48.52,48.57,19205.0,45.0297,45.0761,45.0112,45.0576,19205.0
2015-07-30 14:40:00,48.58,48.63,48.57,48.62,9417.0,45.0669,45.1132,45.0576,45.104,9417.0
2015-07-30 14:45:00,48.62,48.64,48.61,48.63,13102.0,45.104,45.1225,45.0947,45.1132,13102.0
2015-07-30 14:50:00,48.63,48.63,48.53,48.54,15313.0,45.1132,45.1132,45.0205,45.0297,15313.0
2015-07-30 14:55:00,48.53,48.61,48.53,48.61,12445.0,45.0205,45.0947,45.0205,45.0947,12445.0
2015-07-30 15:00:00,48.6,48.62,48.59,48.61,21282.0,45.0854,45.104,45.0761,45.0947,21282.0
2015-07-30 15:05:00,48.61,48.68,48.61,48.64,25328.0,45.0947,45.1596,45.0947,45.1225,25328.0
2015-07-30 15:10:00,48.63,48.63,48.59,48.59,12265.0,45.1132,45.1132,45.0761,45.0761,12265.0
2015-07-30 15:15:00,48.61,48.61,48.58,48.6,29989.0,45.0947,45.0947,45.0669,45.0854,29989.0
2015-07-30 15:20:00,48.61,48.62,48.56,48.57,18265.0,45.0947,45.104,45.0483,45.0576,18265.0
2015-07-30 15:25:00,48.57,48.67,48.57,48.62,23483.0,45.0576,45.1503,45.0576,45.104,23483.0
2015-07-30 15:30:00,48.63,48.66,48.6,48.64,25390.0,45.1132,45.1411,45.0854,45.1225,25390.0
2015-07-30 15:35:00,48.64,48.64,48.58,48.58,24569.0,45.1225,45.1225,45.0669,45.0669,24569.0
2015-07-30 15:40:00,48.58,48.62,48.57,48.58,21697.0,45.0669,45.104,45.0576,45.0669,21697.0
2015-07-30 15:45:00,48.58,48.59,48.55,48.57,34962.0,45.0669,45.0761,45.039,45.0576,34962.0
2015-07-30 15:50:00,48.57,48.57,48.54,48.57,32094.0,45.0576,45.0576,45.0297,45.0576,32094.0
2015-07-30 15:55:00,48.57,48.59,48.52,48.57,101423.0,45.0576,45.0761,45.0112,45.0576,101423.0
2015-07-31 09:30:00,48.82,48.96,48.8,48.9,28096.0,45.2895,45.4194,45.2709,45.3637,28096.0
2015-07-31 09:35:00,48.8,48.89,48.77,48.84,12500.0,45.2709,45.3544,45.2431,45.3081,12500.0
2015-07-31 09:40:00,48.88,48.88,48.74,48.85,8700.0,45.3452,45.3452,45.2153,45.3173,8700.0
2015-07-31 09:45:00,48.9,48.96,48.81,48.81,16371.0,45.3637,45.4194,45.2802,45.2802,16371.0
2015-07-31 09:50:00,48.84,48.95,48.84,48.94,8885.0,45.3081,45.4101,45.3081,45.4008,8885.0
2015-07-31 09:55:00,48.95,49.08,48.95,49.04,21717.0,45.4101,45.5307,45.4101,45.4936,21717.0
2015-07-31 10:00:00,49.05,49.16,49.04,49.09,11940.0,45.5029,45.6049,45.4936,45.54,11940.0
2015-07-31 10:05:00,49.09,49.1,48.92,48.92,64605.0,45.54,45.5493,45.3823,45.3823,64605.0
2015-07-31 10:10:00,48.92,49.02,48.92,48.96,18239.0,45.3823,45.475,45.3823,45.4194,18239.0
2015-07-31 10:15:00,48.98,49.1,48.98,49.08,9711.0,45.4379,45.5493,45.4379,45.5307,9711.0
2015-07-31 10:20:00,49.08,49.15,49.06,49.08,24300.0,45.5307,45.5956,45.5121,45.5307,24300.0
2015-07-31 10:25:00,49.09,49.09,48.97,48.98,13599.0,45.54,45.54,45.4287,45.4379,13599.0
2015-07-31 10:30:00,48.99,49.09,48.99,49.09,16807.0,45.4472,45.54,45.4472,45.54,16807.0
2015-07-31 10:35:00,49.08,49.2,49.07,49.1,65069.0,45.5307,45.642,45.5214,45.5493,65069.0
2015-07-31 10:40:00,49.13,49.2,49.1,49.16,23333.0,45.5771,45.642,45.5493,45.6049,23333.0
2015-07-31 10:45:00,49.17,49.24,49.17,49.21,11676.0,45.6142,45.6791,45.6142,45.6513,11676.0
2015-07-31 10:50:00,49.22,49.25,49.22,49.25,6648.0,45.6606,45.6884,45.6606,45.6884,6648.0
2015-07-31 10:55:00,49.25,49.27,49.22,49.27,14470.0,45.6884,45.707,45.6606,45.707,14470.0
2015-07-31 11:00:00,49.26,49.3,49.26,49.3,12199.0,45.6977,45.7348,45.6977,45.7348,12199.0
2015-07-31 11:05:00,49.29,49.32,49.28,49.3,11151.0,45.7255,45.7533,45.7162,45.7348,11151.0
2015-07-31 11:10:00,49.32,49.37,49.3,49.37,13734.0,45.7533,45.7997,45.7348,45.7997,13734.0
2015-07-31 11:15:00,49.37,49.45,49.35,49.38,43891.0,45.7997,45.8739,45.7812,45.809,43891.0
2015-07-31 11:20:00,49.38,49.45,49.38,49.39,22403.0,45.809,45.8739,45.809,45.8183,22403.0
2015-07-31 11:25:00,49.38,49.39,49.28,49.29,21558.0,45.809,45.8183,45.7162,45.7255,21558.0
2015-07-31 11:30:00,49.3,49.42,49.3,49.42,35712.0,45.7348,45.8461,45.7348,45.8461,35712.0
2015-07-31 11:35:00,49.42,49.42,49.35,49.39,31273.0,45.8461,45.8461,45.7812,45.8183,31273.0
2015-07-31 11:40:00,49.39,49.39,49.28,49.36,29999.0,45.8183,45.8183,45.7162,45.7904,29999.0
2015-07-31 11:45:00,49.37,49.43,49.34,49.4,15372.0,45.7997,45.8554,45.7719,45.8276,15372.0
2015-07-31 11:50:00,49.39,49.41,49.38,49.38,9983.0,45.8183,45.8368,45.809,45.809,9983.0
2015-07-31 11:55:00,49.38,49.38,49.3,49.32,31085.0,45.809,45.809,45.7348,45.7533,31085.0
2015-07-31 12:00:00,49.32,49.34,49.31,49.32,10790.0,45.7533,45.7719,45.7441,45.7533,10790.0
2015-07-31 12:05:00,49.31,49.32,49.28,49.29,9404.0,45.7441,45.7533,45.7162,45.7255,9404.0
2015-07-31 12:10:00,49.29,49.34,49.29,49.33,9937.0,45.7255,45.7719,45.7255,45.7626,9937.0
2015-07-31 12:15:00,49.32,49.36,49.3,49.32,14377.0,45.7533,45.7904,45.7348,45.7533,14377.0
2015-07-31 12:20:00,49.31,49.33,49.3,49.33,6405.0,45.7441,45.7626,45.7348,45.7626,6405.0
2015-07-31 12:25:00,49.33,49.33,49.32,49.32,4914.0,45.7626,45.7626,45.7533,45.7533,4914.0
2015-07-31 12:30:00,49.32,49.33,49.29,49.31,9083.0,45.7533,45.7626,45.7255,45.7441,9083.0
2015-07-31 12:35:00,49.31,49.37,49.3,49.33,24510.0,45.7441,45.7997,45.7348,45.7626,24510.0
2015-07-31 12:40:00,49.32,49.33,49.3,49.3,6887.0,45.7533,45.7626,45.7348,45.7348,6887.0
2015-07-31 12:45:00,49.29,49.32,49.27,49.3,10348.0,45.7255,45.7533,45.707,45.7348,10348.0
2015-07-31 12:50:00,49.29,49.3,49.26,49.26,5112.0,45.7255,45.7348,45.6977,45.6977,5112.0
2015-07-31 12:55:00,49.26,49.3,49.24,49.28,7069.0,45.6977,45.7348,45.6791,45.7162,7069.0
2015-07-31 13:00:00,49.28,49.32,49.27,49.32,9498.0,45.7162,45.7533,45.707,45.7533,9498.0
2015-07-31 13:05:00,49.32,49.35,49.27,49.27,11594.0,45.7533,45.7812,45.707,45.707,11594.0
2015-07-31 13:10:00,49.29,49.3,49.23,49.28,12384.0,45.7255,45.7348,45.6699,45.7162,12384.0
2015-07-31 13:15:00,49.26,49.26,49.21,49.22,11433.0,45.6977,45.6977,45.6513,45.6606,11433.0
2015-07-31 13:20:00,49.22,49.24,49.19,49.2,14427.0,45.6606,45.6791,45.6327,45.642,14427.0
2015-07-31 13:25:00,49.19,49.19,49.14,49.18,18693.0,45.6327,45.6327,45.5864,45.6235,18693.0
2015-07-31 13:30:00,49.18,49.19,49.1,49.11,16207.0,45.6235,45.6327,45.5493,45.5585,16207.0
2015-07-31 13:35:00,49.11,49.12,49.04,49.04,8538.0,45.5585,45.5678,45.4936,45.4936,8538.0
2015-07-31 13:40:00,49.04,49.07,49.02,49.03,18150.0,45.4936,45.5214,45.475,45.4843,18150.0
2015-07-31 13:45:00,49.02,49.05,49.01,49.02,9953.0,45.475,45.5029,45.4658,45.475,9953.0
2015-07-31 13:50:00,49.03,49.1,49.0,49.07,28398.0,45.4843,45.5493,45.4565,45.5214,28398.0
2015-07-31 13:55:00,49.07,49.14,49.07,49.09,15770.0,45.5214,45.5864,45.5214,45.54,15770.0
2015-07-31 14:00:00,49.08,49.12,49.05,49.08,9125.0,45.5307,45.5678,45.5029,45.5307,9125.0
2015-07-31 14:05:00,49.07,49.11,49.07,49.08,9258.0,45.5214,45.5585,45.5214,45.5307,9258.0
2015-07-31 14:10:00,49.07,49.09,49.05,49.07,17391.0,45.5214,45.54,45.5029,45.5214,17391.0
2015-07-31 14:15:00,49.08,49.12,49.07,49.1,16409.0,45.5307,45.5678,45.5214,45.5493,16409.0
2015-07-31 14:20:00,49.09,49.1,48.98,49.04,18919.0,45.54,45.5493,45.4379,45.4936,18919.0
2015-07-31 14:25:00,49.04,49.11,49.01,49.11,22883.0,45.4936,45.5585,45.4658,45.5585,22883.0
2015-07-31 14:30:00,49.11,49.13,49.08,49.1,16800.0,45.5585,45.5771,45.5307,45.5493,16800.0
2015-07-31 14:35:00,49.09,49.1,48.98,49.07,17215.0,45.54,45.5493,45.4379,45.5214,17215.0
2015-07-31 14:40:00,49.08,49.08,48.98,49.05,20800.0,45.5307,45.5307,45.4379,45.5029,20800.0
2015-07-31 14:45:00,49.05,49.06,48.97,48.97,32043.0,45.5029,45.5121,45.4287,45.4287,32043.0
2015-07-31 14:50:00,48.97,48.98,48.88,48.93,45973.0,45.4287,45.4379,45.3452,45.3915,45973.0
2015-07-31 14:55:00,48.93,48.94,48.89,48.93,42264.0,45.3915,45.4008,45.3544,45.3915,42264.0
2015-07-31 15:00:00,48.92,48.94,48.9,48.93,30176.0,45.3823,45.4008,45.3637,45.3915,30176.0
2015-07-31 15:05:00,48.93,48.96,48.91,48.93,28176.0,45.3915,45.4194,45.373,45.3915,28176.0
2015-07-31 15:10:00,48.93,48.93,48.86,48.87,20207.0,45.3915,45.3915,45.3266,45.3359,20207.0
2015-07-31 15:15:00,48.86,48.89,48.81,48.88,60858.0,45.3266,45.3544,45.2802,45.3452,60858.0
2015-07-31 15:20:00,48.88,48.89,48.85,48.86,50631.0,45.3452,45.3544,45.3173,45.3266,50631.0
2015-07-31 15:25:00,48.86,48.86,48.79,48.83,49014.0,45.3266,45.3266,45.2617,45.2988,49014.0
2015-07-31 15:30:00,48.84,48.86,48.81,48.83,57918.0,45.3081,45.3266,45.2802,45.2988,57918.0
2015-07-31 15:35:00,48.83,48.88,48.82,48.86,31017.0,45.2988,45.3452,45.2895,45.3266,31017.0
2015-07-31 15:40:00,48.86,48.89,48.8,48.8,61299.0,45.3266,45.3544,45.2709,45.2709,61299.0
2015-07-31 15:45:00,48.8,48.9,48.75,48.89,62403.0,45.2709,45.3637,45.2246,45.3544,62403.0
2015-07-31 15:50:00,48.89,48.92,48.8,48.91,63446.0,45.3544,45.3823,45.2709,45.373,63446.0
2015-07-31 15:55:00,48.9,49.0,48.89,48.98,175912.0,45.3637,45.4565,45.3544,45.4379,175912.0
2015-08-03 09:30:00,49.16,49.49,49.08,49.41,46510.0,45.6049,45.911,45.5307,45.8368,46510.0
2015-08-03 09:35:00,49.41,49.43,49.19,49.23,43362.0,45.8368,45.8554,45.6327,45.6699,43362.0
2015-08-03 09:40:00,49.24,49.25,49.04,49.06,126709.0,45.6791,45.6884,45.4936,45.5121,126709.0
2015-08-03 09:45:00,49.05,49.22,49.05,49.2,39056.0,45.5029,45.6606,45.5029,45.642,39056.0
2015-08-03 09:50:00,49.2,49.24,49.14,49.21,42900.0,45.642,45.6791,45.5864,45.6513,42900.0
2015-08-03 09:55:00,49.22,49.33,49.21,49.26,28352.0,45.6606,45.7626,45.6513,45.6977,28352.0
2015-08-03 10:00:00,49.27,49.27,49.07,49.11,22590.0,45.707,45.707,45.5214,45.5585,22590.0
2015-08-03 10:05:00,49.1,49.16,49.07,49.08,15340.0,45.5493,45.6049,45.5214,45.5307,15340.0
2015-08-03 10:10:00,49.09,49.22,49.06,49.09,20540.0,45.54,45.6606,45.5121,45.54,20540.0
2015-08-03 10:15:00,49.08,49.1,49.0,49.06,114496.0,45.5307,45.5493,45.4565,45.5121,114496.0
2015-08-03 10:20:00,49.03,49.05,48.89,48.89,12584.0,45.4843,45.5029,45.3544,45.3544,12584.0
2015-08-03 10:25:00,48.87,48.9,48.83,48.9,20243.0,45.3359,45.3637,45.2988,45.3637,20243.0
2015-08-03 10:30:00,48.9,48.9,48.76,48.79,16660.0,45.3637,45.3637,45.2338,45.2617,16660.0
2015-08-03 10:35:00,48.77,48.88,48.76,48.87,18778.0,45.2431,45.3452,45.2338,45.3359,18778.0
2015-08-03 10:40:00,48.86,48.86,48.72,48.72,13242.0,45.3266,45.3266,45.1967,45.1967,13242.0
2015-08-03 10:45:00,48.72,48.74,48.59,48.63,43414.0,45.1967,45.2153,45.0761,45.1132,43414.0
2015-08-03 10:50:00,48.64,48.66,48.58,48.6,13587.0,45.1225,45.1411,45.0669,45.0854,13587.0
2015-08-03 10:55:00,48.61,48.71,48.59,48.62,15996.0,45.0947,45.1875,45.0761,45.104,15996.0
2015-08-03 11:00:00,48.62,48.72,48.62,48.69,10600.0,45.104,45.1967,45.104,45.1689,10600.0
2015-08-03 11:05:00,48.69,48.8,48.68,48.8,10663.0,45.1689,45.2709,45.1596,45.2709,10663.0
2015-08-03 11:10:00,48.8,48.82,48.76,48.81,13984.0,45.2709,45.2895,45.2338,45.2802,13984.0
2015-08-03 11:15:00,48.79,48.82,48.75,48.79,19410.0,45.2617,45.2895,45.2246,45.2617,19410.0
2015-08-03 11:20:00,48.79,48.9,48.79,48.87,14251.0,45.2617,45.3637,45.2617,45.3359,14251.0
2015-08-03 11:25:00,48.86,48.9,48.81,48.85,52699.0,45.3266,45.3637,45.2802,45.3173,52699.0
2015-08-03 11:30:00,48.84,48.86,48.8,48.82,30373.0,45.3081,45.3266,45.2709,45.2895,30373.0
2015-08-03 11:35:00,48.81,48.84,48.76,48.83,48457.0,45.2802,45.3081,45.2338,45.2988,48457.0
2015-08-03 11:40:00,48.84,48.84,48.79,48.81,12811.0,45.3081,45.3081,45.2617,45.2802,12811.0
2015-08-03 11:45:00,48.81,48.82,48.77,48.78,38750.0,45.2802,45.2895,45.2431,45.2524,38750.0
2015-08-03 11:50:00,48.78,48.78,48.72,48.74,13749.0,45.2524,45.2524,45.1967,45.2153,13749.0
2015-08-03 11:55:00,48.74,48.74,48.66,48.66,21264.0,45.2153,45.2153,45.1411,45.1411,21264.0
2015-08-03 12:00:00,48.66,48.74,48.65,48.74,28461.0,45.1411,45.2153,45.1318,45.2153,28461.0
2015-08-03 12:05:00,48.73,48.75,48.71,48.75,11339.0,45.206,45.2246,45.1875,45.2246,11339.0
2015-08-03 12:10:00,48.74,48.84,48.74,48.75,17803.0,45.2153,45.3081,45.2153,45.2246,17803.0
2015-08-03 12:15:00,48.74,48.79,48.71,48.74,25222.0,45.2153,45.2617,45.1875,45.2153,25222.0
2015-08-03 12:20:00,48.74,48.76,48.69,48.74,34023.0,45.2153,45.2338,45.1689,45.2153,34023.0
2015-08-03 12:25:00,48.74,48.77,48.73,48.76,14445.0,45.2153,45.2431,45.206,45.2338,14445.0
2015-08-03 12:30:00,48.75,48.76,48.56,48.57,36220.0,45.2246,45.2338,45.0483,45.0576,36220.0
2015-08-03 12:35:00,48.56,48.57,48.46,48.47,16789.0,45.0483,45.0576,44.9555,44.9648,16789.0
2015-08-03 12:40:00,48.47,48.48,48.42,48.43,27157.0,44.9648,44.9741,44.9184,44.9277,27157.0
2015-08-03 12:45:00,48.42,48.43,48.29,48.29,76359.0,44.9184,44.9277,44.7978,44.7978,76359.0
2015-08-03 12:50:00,48.29,48.31,48.2,48.23,31169.0,44.7978,44.8164,44.7143,44.7422,31169.0
2015-08-03 12:55:00,48.22,48.34,48.22,48.23,27341.0,44.7329,44.8442,44.7329,44.7422,27341.0
2015-08-03 13:00:00,48.22,48.22,48.16,48.22,15948.0,44.7329,44.7329,44.6772,44.7329,15948.0
2015-08-03 13:05:00,48.23,48.24,48.12,48.12,22638.0,44.7422,44.7514,44.6401,44.6401,22638.0
2015-08-03 13:10:00,48.13,48.18,48.12,48.12,30701.0,44.6494,44.6958,44.6401,44.6401,30701.0
2015-08-03 13:15:00,48.11,48.13,48.02,48.03,47530.0,44.6308,44.6494,44.5474,44.5566,47530.0
2015-08-03 13:20:00,48.04,48.12,48.04,48.09,28008.0,44.5659,44.6401,44.5659,44.6123,28008.0
2015-08-03 13:25:00,48.09,48.09,48.04,48.06,31771.0,44.6123,44.6123,44.5659,44.5845,31771.0
2015-08-03 13:30:00,48.05,48.06,48.03,48.04,31125.0,44.5752,44.5845,44.5566,44.5659,31125.0
2015-08-03 13:35:00,48.05,48.05,48.0,48.02,45334.0,44.5752,44.5752,44.5288,44.5474,45334.0
2015-08-03 13:40:00,48.02,48.05,48.0,48.04,53239.0,44.5474,44.5752,44.5288,44.5659,53239.0
2015-08-03 13:45:00,48.02,48.04,47.99,48.03,30850.0,44.5474,44.5659,44.5195,44.5566,30850.0
2015-08-03 13:50:00,48.04,48.05,47.99,48.03,58136.0,44.5659,44.5752,44.5195,44.5566,58136.0
2015-08-03 13:55:00,48.03,48.05,48.0,48.01,23721.0,44.5566,44.5752,44.5288,44.5381,23721.0
2015-08-03 14:00:00,48.01,48.05,47.99,48.04,52290.0,44.5381,44.5752,44.5195,44.5659,52290.0
2015-08-03 14:05:00,48.04,48.09,48.0,48.05,41170.0,44.5659,44.6123,44.5288,44.5752,41170.0
2015-08-03 14:10:00,48.05,48.05,48.0,48.01,27737.0,44.5752,44.5752,44.5288,44.5381,27737.0
2015-08-03 14:15:00,48.01,48.1,48.0,48.08,15717.0,44.5381,44.6216,44.5288,44.603,15717.0
2015-08-03 14:20:00,48.09,48.11,48.02,48.11,27049.0,44.6123,44.6308,44.5474,44.6308,27049.0
2015-08-03 14:25:00,48.11,48.19,48.11,48.18,15993.0,44.6308,44.7051,44.6308,44.6958,15993.0
2015-08-03 14:30:00,48.18,48.23,48.16,48.23,24926.0,44.6958,44.7422,44.6772,44.7422,24926.0
2015-08-03 14:35:00,48.23,48.35,48.23,48.35,16423.0,44.7422,44.8535,44.7422,44.8535,16423.0
2015-08-03 14:40:00,48.35,48.39,48.28,48.28,25714.0,44.8535,44.8906,44.7886,44.7886,25714.0
2015-08-03 14:45:00,48.28,48.29,48.22,48.28,21367.0,44.7886,44.7978,44.7329,44.7886,21367.0
2015-08-03 14:50:00,48.28,48.3,48.2,48.24,38193.0,44.7886,44.8071,44.7143,44.7514,38193.0
2015-08-03 14:55:00,48.23,48.25,48.14,48.23,23812.0,44.7422,44.7607,44.6587,44.7422,23812.0
2015-08-03 15:00:00,48.23,48.24,48.15,48.2,29592.0,44.7422,44.7514,44.668,44.7143,29592.0
2015-08-03 15:05:00,48.2,48.27,48.17,48.25,89995.0,44.7143,44.7793,44.6865,44.7607,89995.0
2015-08-03 15:10:00,48.25,48.25,48.17,48.21,28745.0,44.7607,44.7607,44.6865,44.7236,28745.0
2015-08-03 15:15:00,48.2,48.21,48.15,48.21,19591.0,44.7143,44.7236,44.668,44.7236,19591.0
2015-08-03 15:20:00,48.21,48.23,48.19,48.23,32767.0,44.7236,44.7422,44.7051,44.7422,32767.0
2015-08-03 15:25:00,48.23,48.23,48.2,48.22,29846.0,44.7422,44.7422,44.7143,44.7329,29846.0
2015-08-03 15:30:00,48.22,48.22,48.15,48.17,69250.0,44.7329,44.7329,44.668,44.6865,69250.0
2015-08-03 15:35:00,48.17,48.28,48.16,48.28,66917.0,44.6865,44.7886,44.6772,44.7886,66917.0
2015-08-03 15:40:00,48.28,48.39,48.27,48.32,72866.0,44.7886,44.8906,44.7793,44.8257,72866.0
2015-08-03 15:45:00,48.32,48.34,48.28,48.28,119566.0,44.8257,44.8442,44.7886,44.7886,119566.0
2015-08-03 15:50:00,48.28,48.37,48.27,48.34,92142.0,44.7886,44.872,44.7793,44.8442,92142.0
2015-08-03 15:55:00,48.34,48.5,48.3,48.48,270915.0,44.8442,44.9926,44.8071,44.9741,270915.0
2015-08-04 09:30:00,49.11,50.0,49.01,49.58,188109.0,45.5585,46.3842,45.4658,45.9945,188109.0
2015-08-04 09:35:00,49.53,49.53,48.76,49.18,90233.0,45.9482,45.9482,45.2338,45.6235,90233.0
2015-08-04 09:40:00,49.2,49.5,49.16,49.3,52199.0,45.642,45.9203,45.6049,45.7348,52199.0
2015-08-04 09:45:00,49.3,49.34,49.23,49.25,44997.0,45.7348,45.7719,45.6699,45.6884,44997.0
2015-08-04 09:50:00,49.25,49.27,48.92,49.02,37728.0,45.6884,45.707,45.3823,45.475,37728.0
2015-08-04 09:55:00,49.02,49.12,48.99,49.01,38945.0,45.475,45.5678,45.4472,45.4658,38945.0
2015-08-04 10:00:00,49.0,49.1,48.95,49.03,47142.0,45.4565,45.5493,45.4101,45.4843,47142.0
2015-08-04 10:05:00,49.02,49.24,49.02,49.23,31335.0,45.475,45.6791,45.475,45.6699,31335.0
2015-08-04 10:10:00,49.24,49.29,49.11,49.17,109739.0,45.6791,45.7255,45.5585,45.6142,109739.0
2015-08-04 10:15:00,49.16,49.2,49.06,49.17,29344.0,45.6049,45.642,45.5121,45.6142,29344.0
2015-08-04 10:20:00,49.18,49.28,49.12,49.27,44055.0,45.6235,45.7162,45.5678,45.707,44055.0
2015-08-04 10:25:00,49.26,49.41,49.15,49.18,62553.0,45.6977,45.8368,45.5956,45.6235,62553.0
2015-08-04 10:30:00,49.18,49.26,49.17,49.19,65115.0,45.6235,45.6977,45.6142,45.6327,65115.0
2015-08-04 10:35:00,49.18,49.21,49.07,49.08,93906.0,45.6235,45.6513,45.5214,45.5307,93906.0
2015-08-04 10:40:00,49.09,49.17,48.94,49.05,132651.0,45.54,45.6142,45.4008,45.5029,132651.0
2015-08-04 10:45:00,49.06,49.1,48.86,48.87,46418.0,45.5121,45.5493,45.3266,45.3359,46418.0
2015-08-04 10:50:00,48.86,48.89,48.63,48.63,99150.0,45.3266,45.3544,45.1132,45.1132,99150.0
2015-08-04 10:55:00,48.63,48.92,48.55,48.89,118460.0,45.1132,45.3823,45.039,45.3544,118460.0
2015-08-04 11:00:00,48.9,48.9,48.69,48.75,56008.0,45.3637,45.3637,45.1689,45.2246,56008.0
2015-08-04 11:05:00,48.74,48.87,48.66,48.66,59995.0,45.2153,45.3359,45.1411,45.1411,59995.0
2015-08-04 11:10:00,48.65,48.7,48.6,48.7,84702.0,45.1318,45.1782,45.0854,45.1782,84702.0
2015-08-04 11:15:00,48.69,48.8,48.65,48.67,38736.0,45.1689,45.2709,45.1318,45.1503,38736.0
2015-08-04 11:20:00,48.66,48.71,48.63,48.64,46521.0,45.1411,45.1875,45.1132,45.1225,46521.0
2015-08-04 11:25:00,48.65,48.88,48.64,48.87,51159.0,45.1318,45.3452,45.1225,45.3359,51159.0
2015-08-04 11:30:00,48.86,48.86,48.76,48.76,22887.0,45.3266,45.3266,45.2338,45.2338,22887.0
2015-08-04 11:35:00,48.76,48.88,48.75,48.75,35264.0,45.2338,45.3452,45.2246,45.2246,35264.0
2015-08-04 11:40:00,48.76,48.83,48.76,48.78,71117.0,45.2338,45.2988,45.2338,45.2524,71117.0
2015-08-04 11:45:00,48.77,48.77,48.64,48.65,55767.0,45.2431,45.2431,45.1225,45.1318,55767.0
2015-08-04 11:50:00,48.65,48.73,48.63,48.67,56719.0,45.1318,45.206,45.1132,45.1503,56719.0
2015-08-04 11:55:00,48.66,48.68,48.51,48.52,33246.0,45.1411,45.1596,45.0019,45.0112,33246.0
2015-08-04 12:00:00,48.53,48.73,48.52,48.7,25147.0,45.0205,45.206,45.0112,45.1782,25147.0
2015-08-04 12:05:00,48.73,48.8,48.72,48.77,16033.0,45.206,45.2709,45.1967,45.2431,16033.0
2015-08-04 12:10:00,48.77,48.78,48.71,48.71,9741.0,45.2431,45.2524,45.1875,45.1875,9741.0
2015-08-04 12:15:00,48.71,48.73,48.66,48.73,42678.0,45.1875,45.206,45.1411,45.206,42678.0
2015-08-04 12:20:00,48.72,48.72,48.69,48.69,12926.0,45.1967,45.1967,45.1689,45.1689,12926.0
2015-08-04 12:25:00,48.68,48.68,48.58,48.59,19138.0,45.1596,45.1596,45.0669,45.0761,19138.0
2015-08-04 12:30:00,48.56,48.63,48.55,48.56,18793.0,45.0483,45.1132,45.039,45.0483,18793.0
2015-08-04 12:35:00,48.57,48.66,48.56,48.65,33315.0,45.0576,45.1411,45.0483,45.1318,33315.0
2015-08-04 12:40:00,48.65,48.65,48.51,48.51,25618.0,45.1318,45.1318,45.0019,45.0019,25618.0
2015-08-04 12:45:00,48.51,48.55,48.51,48.51,20286.0,45.0019,45.039,45.0019,45.0019,20286.0
2015-08-04 12:50:00,48.51,48.55,48.36,48.36,34359.0,45.0019,45.039,44.8628,44.8628,34359.0
2015-08-04 12:55:00,48.36,48.42,48.28,48.42,24643.0,44.8628,44.9184,44.7886,44.9184,24643.0
2015-08-04 13:00:00,48.41,48.45,48.4,48.42,16812.0,44.9092,44.9463,44.8999,44.9184,16812.0
2015-08-04 13:05:00,48.41,48.48,48.41,48.48,10180.0,44.9092,44.9741,44.9092,44.9741,10180.0
2015-08-04 13:10:00,48.48,48.5,48.46,48.5,19521.0,44.9741,44.9926,44.9555,44.9926,19521.0
2015-08-04 13:15:00,48.5,48.6,48.49,48.51,27274.0,44.9926,45.0854,44.9834,45.0019,27274.0
2015-08-04 13:20:00,48.52,48.53,48.49,48.53,15638.0,45.0112,45.0205,44.9834,45.0205,15638.0
2015-08-04 13:25:00,48.54,48.69,48.54,48.68,14208.0,45.0297,45.1689,45.0297,45.1596,14208.0
2015-08-04 13:30:00,48.68,48.72,48.67,48.68,12883.0,45.1596,45.1967,45.1503,45.1596,12883.0
2015-08-04 13:35:00,48.66,48.73,48.64,48.73,23453.0,45.1411,45.206,45.1225,45.206,23453.0
2015-08-04 13:40:00,48.72,48.77,48.72,48.76,17574.0,45.1967,45.2431,45.1967,45.2338,17574.0
2015-08-04 13:45:00,48.75,48.81,48.72,48.72,20641.0,45.2246,45.2802,45.1967,45.1967,20641.0
2015-08-04 13:50:00,48.7,48.78,48.69,48.7,27083.0,45.1782,45.2524,45.1689,45.1782,27083.0
2015-08-04 13:55:00,48.7,48.88,48.69,48.83,40244.0,45.1782,45.3452,45.1689,45.2988,40244.0
2015-08-04 14:00:00,48.83,48.9,48.72,48.72,31449.0,45.2988,45.3637,45.1967,45.1967,31449.0
2015-08-04 14:05:00,48.72,48.72,48.49,48.49,16226.0,45.1967,45.1967,44.9834,44.9834,16226.0
2015-08-04 14:10:00,48.46,48.5,48.43,48.49,31138.0,44.9555,44.9926,44.9277,44.9834,31138.0
2015-08-04 14:15:00,48.51,48.61,48.49,48.6,23775.0,45.0019,45.0947,44.9834,45.0854,23775.0
2015-08-04 14:20:00,48.61,48.65,48.59,48.59,27398.0,45.0947,45.1318,45.0761,45.0761,27398.0
2015-08-04 14:25:00,48.59,48.6,48.54,48.54,16773.0,45.0761,45.0854,45.0297,45.0297,16773.0
2015-08-04 14:30:00,48.55,48.59,48.54,48.56,22913.0,45.039,45.0761,45.0297,45.0483,22913.0
2015-08-04 14:35:00,48.56,48.64,48.55,48.59,17071.0,45.0483,45.1225,45.039,45.0761,17071.0
2015-08-04 14:40:00,48.59,48.61,48.58,48.6,27386.0,45.0761,45.0947,45.0669,45.0854,27386.0
2015-08-04 14:45:00,48.62,48.66,48.58,48.65,33864.0,45.104,45.1411,45.0669,45.1318,33864.0
2015-08-04 14:50:00,48.66,48.68,48.61,48.64,14666.0,45.1411,45.1596,45.0947,45.1225,14666.0
2015-08-04 14:55:00,48.64,48.67,48.6,48.67,19457.0,45.1225,45.1503,45.0854,45.1503,19457.0
2015-08-04 15:00:00,48.67,48.76,48.63,48.67,38147.0,45.1503,45.2338,45.1132,45.1503,38147.0
2015-08-04 15:05:00,48.67,48.89,48.67,48.86,48255.0,45.1503,45.3544,45.1503,45.3266,48255.0
2015-08-04 15:10:00,48.85,48.92,48.77,48.91,42322.0,45.3173,45.3823,45.2431,45.373,42322.0
2015-08-04 15:15:00,48.92,48.97,48.9,48.93,44481.0,45.3823,45.4287,45.3637,45.3915,44481.0
2015-08-04 15:20:00,48.94,49.03,48.9,49.03,43472.0,45.4008,45.4843,45.3637,45.4843,43472.0
2015-08-04 15:25:00,49.03,49.11,49.02,49.07,43831.0,45.4843,45.5585,45.475,45.5214,43831.0
2015-08-04 15:30:00,49.07,49.21,48.86,48.91,175118.0,45.5214,45.6513,45.3266,45.373,175118.0
2015-08-04 15:35:00,48.89,48.93,48.8,48.85,36614.0,45.3544,45.3915,45.2709,45.3173,36614.0
2015-08-04 15:40:00,48.85,48.87,48.69,48.75,58022.0,45.3173,45.3359,45.1689,45.2246,58022.0
2015-08-04 15:45:00,48.75,48.78,48.69,48.78,75125.0,45.2246,45.2524,45.1689,45.2524,75125.0
2015-08-04 15:50:00,48.77,48.78,48.73,48.77,99525.0,45.2431,45.2524,45.206,45.2431,99525.0
2015-08-04 15:55:00,48.77,48.89,48.71,48.86,240549.0,45.2431,45.3544,45.1875,45.3266,240549.0
2015-08-05 09:30:00,48.95,49.11,48.86,49.06,63782.0,45.4101,45.5585,45.3266,45.5121,63782.0
2015-08-05 09:35:00,49.06,49.12,48.99,49.01,22862.0,45.5121,45.5678,45.4472,45.4658,22862.0
2015-08-05 09:40:00,49.02,49.06,48.85,48.88,26098.0,45.475,45.5121,45.3173,45.3452,26098.0
2015-08-05 09:45:00,48.86,49.03,48.78,48.83,38530.0,45.3266,45.4843,45.2524,45.2988,38530.0
2015-08-05 09:50:00,48.8,48.81,48.63,48.73,44443.0,45.2709,45.2802,45.1132,45.206,44443.0
2015-08-05 09:55:00,48.71,48.79,48.56,48.68,43889.0,45.1875,45.2617,45.0483,45.1596,43889.0
2015-08-05 10:00:00,48.69,48.7,48.52,48.61,29283.0,45.1689,45.1782,45.0112,45.0947,29283.0
2015-08-05 10:05:00,48.6,48.72,48.6,48.72,27846.0,45.0854,45.1967,45.0854,45.1967,27846.0
2015-08-05 10:10:00,48.72,48.76,48.66,48.7,40772.0,45.1967,45.2338,45.1411,45.1782,40772.0
2015-08-05 10:15:00,48.7,48.83,48.7,48.83,33301.0,45.1782,45.2988,45.1782,45.2988,33301.0
2015-08-05 10:20:00,48.81,48.85,48.79,48.8,34567.0,45.2802,45.3173,45.2617,45.2709,34567.0
2015-08-05 10:25:00,48.79,48.91,48.79,48.88,45625.0,45.2617,45.373,45.2617,45.3452,45625.0
2015-08-05 10:30:00,48.88,48.9,48.81,48.86,46641.0,45.3452,45.3637,45.2802,45.3266,46641.0
2015-08-05 10:35:00,48.85,48.97,48.82,48.89,57486.0,45.3173,45.4287,45.2895,45.3544,57486.0
2015-08-05 10:40:00,48.91,49.02,48.85,48.97,80420.0,45.373,45.475,45.3173,45.4287,80420.0
2015-08-05 10:45:00,48.96,49.02,48.92,48.97,114975.0,45.4194,45.475,45.3823,45.4287,114975.0
2015-08-05 10:50:00,48.98,49.03,48.94,48.98,115431.0,45.4379,45.4843,45.4008,45.4379,115431.0
2015-08-05 10:55:00,48.98,49.01,48.9,48.96,37469.0,45.4379,45.4658,45.3637,45.4194,37469.0
2015-08-05 11:00:00,48.94,49.0,48.94,48.99,18924.0,45.4008,45.4565,45.4008,45.4472,18924.0
2015-08-05 11:05:00,49.0,49.04,48.93,48.93,36693.0,45.4565,45.4936,45.3915,45.3915,36693.0
2015-08-05 11:10:00,48.92,48.97,48.87,48.9,35191.0,45.3823,45.4287,45.3359,45.3637,35191.0
2015-08-05 11:15:00,48.9,48.97,48.89,48.95,27574.0,45.3637,45.4287,45.3544,45.4101,27574.0
2015-08-05 11:20:00,48.96,48.99,48.95,48.97,8399.0,45.4194,45.4472,45.4101,45.4287,8399.0
2015-08-05 11:25:00,48.97,48.97,48.93,48.97,32770.0,45.4287,45.4287,45.3915,45.4287,32770.0
2015-08-05 11:30:00,48.96,49.01,48.94,48.96,26538.0,45.4194,45.4658,45.4008,45.4194,26538.0
2015-08-05 11:35:00,48.95,48.95,48.9,48.9,18783.0,45.4101,45.4101,45.3637,45.3637,18783.0
2015-08-05 11:40:00,48.9,48.98,48.9,48.94,14343.0,45.3637,45.4379,45.3637,45.4008,14343.0
2015-08-05 11:45:00,48.95,48.99,48.94,48.95,33810.0,45.4101,45.4472,45.4008,45.4101,33810.0
2015-08-05 11:50:00,48.96,48.98,48.94,48.95,13505.0,45.4194,45.4379,45.4008,45.4101,13505.0
2015-08-05 11:55:00,48.94,48.96,48.89,48.91,28677.0,45.4008,45.4194,45.3544,45.373,28677.0
2015-08-05 12:00:00,48.9,48.98,48.89,48.98,23374.0,45.3637,45.4379,45.3544,45.4379,23374.0
2015-08-05 12:05:00,48.98,48.98,48.94,48.96,43171.0,45.4379,45.4379,45.4008,45.4194,43171.0
2015-08-05 12:10:00,48.96,49.02,48.94,49.0,21272.0,45.4194,45.475,45.4008,45.4565,21272.0
2015-08-05 12:15:00,49.0,49.0,48.88,48.93,40742.0,45.4565,45.4565,45.3452,45.3915,40742.0
2015-08-05 12:20:00,48.93,48.94,48.87,48.87,20400.0,45.3915,45.4008,45.3359,45.3359,20400.0
2015-08-05 12:25:00,48.86,48.91,48.85,48.89,19110.0,45.3266,45.373,45.3173,45.3544,19110.0
2015-08-05 12:30:00,48.88,48.88,48.84,48.87,13944.0,45.3452,45.3452,45.3081,45.3359,13944.0
2015-08-05 12:35:00,48.88,49.0,48.87,48.94,24431.0,45.3452,45.4565,45.3359,45.4008,24431.0
2015-08-05 12:40:00,48.95,49.0,48.89,49.0,36985.0,45.4101,45.4565,45.3544,45.4565,36985.0
2015-08-05 12:45:00,48.99,49.07,48.97,49.04,61444.0,45.4472,45.5214,45.4287,45.4936,61444.0
2015-08-05 12:50:00,49.05,49.05,48.94,48.94,15507.0,45.5029,45.5029,45.4008,45.4008,15507.0
2015-08-05 12:55:00,48.94,49.08,48.94,49.0,20725.0,45.4008,45.5307,45.4008,45.4565,20725.0
2015-08-05 13:00:00,49.01,49.01,48.92,48.92,4100.0,45.4658,45.4658,45.3823,45.3823,4100.0
2015-08-05 13:05:00,48.93,48.96,48.88,48.94,9395.0,45.3915,45.4194,45.3452,45.4008,9395.0
2015-08-05 13:10:00,48.93,48.94,48.79,48.85,34068.0,45.3915,45.4008,45.2617,45.3173,34068.0
2015-08-05 13:15:00,48.85,48.9,48.82,48.86,13869.0,45.3173,45.3637,45.2895,45.3266,13869.0
2015-08-05 13:20:00,48.85,48.9,48.83,48.88,8477.0,45.3173,45.3637,45.2988,45.3452,8477.0
2015-08-05 13:25:00,48.88,48.9,48.81,48.89,16362.0,45.3452,45.3637,45.2802,45.3544,16362.0
2015-08-05 13:30:00,48.89,48.9,48.84,48.87,13072.0,45.3544,45.3637,45.3081,45.3359,13072.0
2015-08-05 13:35:00,48.88,48.92,48.85,48.92,19942.0,45.3452,45.3823,45.3173,45.3823,19942.0
2015-08-05 13:40:00,48.92,48.93,48.86,48.9,11377.0,45.3823,45.3915,45.3266,45.3637,11377.0
2015-08-05 13:45:00,48.89,48.89,48.85,48.85,33130.0,45.3544,45.3544,45.3173,45.3173,33130.0
2015-08-05 13:50:00,48.86,48.9,48.83,48.84,62172.0,45.3266,45.3637,45.2988,45.3081,62172.0
2015-08-05 13:55:00,48.84,48.87,48.83,48.83,25450.0,45.3081,45.3359,45.2988,45.2988,25450.0
2015-08-05 14:00:00,48.82,48.85,48.81,48.83,20799.0,45.2895,45.3173,45.2802,45.2988,20799.0
2015-08-05 14:05:00,48.83,48.85,48.74,48.75,45949.0,45.2988,45.3173,45.2153,45.2246,45949.0
2015-08-05 14:10:00,48.75,48.76,48.72,48.75,8282.0,45.2246,45.2338,45.1967,45.2246,8282.0
2015-08-05 14:15:00,48.75,48.76,48.7,48.7,30295.0,45.2246,45.2338,45.1782,45.1782,30295.0
2015-08-05 14:20:00,48.7,48.7,48.67,48.69,22861.0,45.1782,45.1782,45.1503,45.1689,22861.0
2015-08-05 14:25:00,48.68,48.69,48.61,48.66,21183.0,45.1596,45.1689,45.0947,45.1411,21183.0
2015-08-05 14:30:00,48.67,48.7,48.67,48.69,7389.0,45.1503,45.1782,45.1503,45.1689,7389.0
2015-08-05 14:35:00,48.69,48.74,48.69,48.73,10300.0,45.1689,45.2153,45.1689,45.206,10300.0
2015-08-05 14:40:00,48.72,48.74,48.64,48.66,26090.0,45.1967,45.2153,45.1225,45.1411,26090.0
2015-08-05 14:45:00,48.67,48.7,48.66,48.7,9239.0,45.1503,45.1782,45.1411,45.1782,9239.0
2015-08-05 14:50:00,48.69,48.69,48.66,48.66,9606.0,45.1689,45.1689,45.1411,45.1411,9606.0
2015-08-05 14:55:00,48.66,48.67,48.6,48.61,20971.0,45.1411,45.1503,45.0854,45.0947,20971.0
2015-08-05 15:00:00,48.61,48.78,48.61,48.77,26161.0,45.0947,45.2524,45.0947,45.2431,26161.0
2015-08-05 15:05:00,48.77,48.83,48.76,48.78,17904.0,45.2431,45.2988,45.2338,45.2524,17904.0
2015-08-05 15:10:00,48.78,48.83,48.76,48.81,25216.0,45.2524,45.2988,45.2338,45.2802,25216.0
2015-08-05 15:15:00,48.82,48.84,48.72,48.72,27592.0,45.2895,45.3081,45.1967,45.1967,27592.0
2015-08-05 15:20:00,48.71,48.83,48.7,48.78,36605.0,45.1875,45.2988,45.1782,45.2524,36605.0
2015-08-05 15:25:00,48.78,48.81,48.76,48.81,14741.0,45.2524,45.2802,45.2338,45.2802,14741.0
2015-08-05 15:30:00,48.8,48.8,48.73,48.74,19962.0,45.2709,45.2709,45.206,45.2153,19962.0
2015-08-05 15:35:00,48.75,48.77,48.7,48.71,27053.0,45.2246,45.2431,45.1782,45.1875,27053.0
2015-08-05 15:40:00,48.7,48.72,48.68,48.69,35044.0,45.1782,45.1967,45.1596,45.1689,35044.0
2015-08-05 15:45:00,48.68,48.7,48.64,48.69,55330.0,45.1596,45.1782,45.1225,45.1689,55330.0
2015-08-05 15:50:00,48.68,48.71,48.65,48.66,51113.0,45.1596,45.1875,45.1318,45.1411,51113.0
2015-08-05 15:55:00,48.66,48.71,48.61,48.63,174709.0,45.1411,45.1875,45.0947,45.1132,174709.0
2015-08-06 09:30:00,49.56,50.25,49.56,49.86,174641.0,45.976,46.6161,45.976,46.2543,174641.0
2015-08-06 09:35:00,49.86,49.88,49.61,49.63,51812.0,46.2543,46.2728,46.0224,46.0409,51812.0
2015-08-06 09:40:00,49.63,49.68,49.37,49.37,50450.0,46.0409,46.0873,45.7997,45.7997,50450.0
2015-08-06 09:45:00,49.41,49.53,49.35,49.51,64839.0,45.8368,45.9482,45.7812,45.9296,64839.0
2015-08-06 09:50:00,49.52,49.54,49.46,49.46,27751.0,45.9389,45.9574,45.8832,45.8832,27751.0
2015-08-06 09:55:00,49.43,49.43,49.13,49.18,56207.0,45.8554,45.8554,45.5771,45.6235,56207.0
2015-08-06 10:00:00,49.16,49.25,49.11,49.12,52777.0,45.6049,45.6884,45.5585,45.5678,52777.0
2015-08-06 10:05:00,49.12,49.33,49.11,49.31,115989.0,45.5678,45.7626,45.5585,45.7441,115989.0
2015-08-06 10:10:00,49.3,49.31,49.21,49.22,87813.0,45.7348,45.7441,45.6513,45.6606,87813.0
2015-08-06 10:15:00,49.21,49.23,49.02,49.05,64835.0,45.6513,45.6699,45.475,45.5029,64835.0
2015-08-06 10:20:00,49.06,49.08,49.0,49.08,16377.0,45.5121,45.5307,45.4565,45.5307,16377.0
2015-08-06 10:25:00,49.08,49.13,48.94,48.94,48132.0,45.5307,45.5771,45.4008,45.4008,48132.0
2015-08-06 10:30:00,48.95,49.06,48.95,49.04,70008.0,45.4101,45.5121,45.4101,45.4936,70008.0
2015-08-06 10:35:00,49.03,49.05,48.94,48.96,56725.0,45.4843,45.5029,45.4008,45.4194,56725.0
2015-08-06 10:40:00,48.96,49.0,48.92,48.93,21899.0,45.4194,45.4565,45.3823,45.3915,21899.0
2015-08-06 10:45:00,48.92,48.99,48.91,48.98,34754.0,45.3823,45.4472,45.373,45.4379,34754.0
2015-08-06 10:50:00,48.98,48.99,48.93,48.94,14708.0,45.4379,45.4472,45.3915,45.4008,14708.0
2015-08-06 10:55:00,48.94,48.94,48.9,48.91,23060.0,45.4008,45.4008,45.3637,45.373,23060.0
2015-08-06 11:00:00,48.91,48.98,48.91,48.95,30949.0,45.373,45.4379,45.373,45.4101,30949.0
2015-08-06 11:05:00,48.95,48.98,48.94,48.94,17662.0,45.4101,45.4379,45.4008,45.4008,17662.0
2015-08-06 11:10:00,48.95,48.95,48.91,48.92,33622.0,45.4101,45.4101,45.373,45.3823,33622.0
2015-08-06 11:15:00,48.93,49.0,48.92,48.96,28549.0,45.3915,45.4565,45.3823,45.4194,28549.0
2015-08-06 11:20:00,48.97,48.99,48.91,48.91,25392.0,45.4287,45.4472,45.373,45.373,25392.0
2015-08-06 11:25:00,48.91,48.95,48.87,48.91,70067.0,45.373,45.4101,45.3359,45.373,70067.0
2015-08-06 11:30:00,48.91,48.95,48.64,48.65,56119.0,45.373,45.4101,45.1225,45.1318,56119.0
2015-08-06 11:35:00,48.66,48.66,48.56,48.57,19019.0,45.1411,45.1411,45.0483,45.0576,19019.0
2015-08-06 11:40:00,48.57,48.6,48.55,48.58,15217.0,45.0576,45.0854,45.039,45.0669,15217.0
2015-08-06 11:45:00,48.58,48.69,48.57,48.59,45106.0,45.0669,45.1689,45.0576,45.0761,45106.0
2015-08-06 11:50:00,48.59,48.59,48.36,48.4,36922.0,45.0761,45.0761,44.8628,44.8999,36922.0
2015-08-06 11:55:00,48.38,48.42,48.29,48.29,15512.0,44.8813,44.9184,44.7978,44.7978,15512.0
2015-08-06 12:00:00,48.29,48.36,48.29,48.33,42901.0,44.7978,44.8628,44.7978,44.8349,42901.0
2015-08-06 12:05:00,48.34,48.34,48.21,48.22,37030.0,44.8442,44.8442,44.7236,44.7329,37030.0
2015-08-06 12:10:00,48.23,48.23,48.13,48.16,45316.0,44.7422,44.7422,44.6494,44.6772,45316.0
2015-08-06 12:15:00,48.16,48.18,48.15,48.15,33198.0,44.6772,44.6958,44.668,44.668,33198.0
2015-08-06 12:20:00,48.16,48.16,47.97,48.06,65218.0,44.6772,44.6772,44.501,44.5845,65218.0
2015-08-06 12:25:00,48.08,48.13,48.04,48.12,27144.0,44.603,44.6494,44.5659,44.6401,27144.0
2015-08-06 12:30:00,48.13,48.18,48.13,48.15,13729.0,44.6494,44.6958,44.6494,44.668,13729.0
2015-08-06 12:35:00,48.14,48.15,48.06,48.09,46831.0,44.6587,44.668,44.5845,44.6123,46831.0
2015-08-06 12:40:00,48.09,48.22,48.09,48.19,29233.0,44.6123,44.7329,44.6123,44.7051,29233.0
2015-08-06 12:45:00,48.2,48.2,48.13,48.2,12174.0,44.7143,44.7143,44.6494,44.7143,12174.0
2015-08-06 12:50:00,48.21,48.23,48.17,48.17,10179.0,44.7236,44.7422,44.6865,44.6865,10179.0
2015-08-06 12:55:00,48.15,48.17,48.11,48.15,15082.0,44.668,44.6865,44.6308,44.668,15082.0
2015-08-06 13:00:00,48.15,48.15,47.99,48.11,41659.0,44.668,44.668,44.5195,44.6308,41659.0
2015-08-06 13:05:00,48.1,48.14,48.09,48.13,13481.0,44.6216,44.6587,44.6123,44.6494,13481.0
2015-08-06 13:10:00,48.13,48.27,48.1,48.25,34140.0,44.6494,44.7793,44.6216,44.7607,34140.0
2015-08-06 13:15:00,48.25,48.25,48.17,48.24,13754.0,44.7607,44.7607,44.6865,44.7514,13754.0
2015-08-06 13:20:00,48.24,48.34,48.24,48.34,27839.0,44.7514,44.8442,44.7514,44.8442,27839.0
2015-08-06 13:25:00,48.34,48.43,48.34,48.43,23512.0,44.8442,44.9277,44.8442,44.9277,23512.0
2015-08-06 13:30:00,48.43,48.44,48.4,48.43,15142.0,44.9277,44.937,44.8999,44.9277,15142.0
2015-08-06 13:35:00,48.43,48.48,48.42,48.44,15766.0,44.9277,44.9741,44.9184,44.937,15766.0
2015-08-06 13:40:00,48.44,48.46,48.43,48.45,8039.0,44.937,44.9555,44.9277,44.9463,8039.0
2015-08-06 13:45:00,48.45,48.52,48.44,48.5,26602.0,44.9463,45.0112,44.937,44.9926,26602.0
2015-08-06 13:50:00,48.5,48.54,48.43,48.43,63314.0,44.9926,45.0297,44.9277,44.9277,63314.0
2015-08-06 13:55:00,48.43,48.44,48.28,48.28,18831.0,44.9277,44.937,44.7886,44.7886,18831.0
2015-08-06 14:00:00,48.27,48.27,48.19,48.19,15228.0,44.7793,44.7793,44.7051,44.7051,15228.0
2015-08-06 14:05:00,48.18,48.28,48.12,48.27,21590.0,44.6958,44.7886,44.6401,44.7793,21590.0
2015-08-06 14:10:00,48.26,48.27,48.19,48.23,22284.0,44.77,44.7793,44.7051,44.7422,22284.0
2015-08-06 14:15:00,48.23,48.27,48.21,48.22,23508.0,44.7422,44.7793,44.7236,44.7329,23508.0
2015-08-06 14:20:00,48.21,48.33,48.21,48.28,17856.0,44.7236,44.8349,44.7236,44.7886,17856.0
2015-08-06 14:25:00,48.3,48.35,48.29,48.33,13799.0,44.8071,44.8535,44.7978,44.8349,13799.0
2015-08-06 14:30:00,48.33,48.35,48.3,48.33,12213.0,44.8349,44.8535,44.8071,44.8349,12213.0
2015-08-06 14:35:00,48.33,48.36,48.32,48.35,13664.0,44.8349,44.8628,44.8257,44.8535,13664.0
2015-08-06 14:40:00,48.37,48.4,48.37,48.4,16370.0,44.872,44.8999,44.872,44.8999,16370.0
2015-08-06 14:45:00,48.4,48.4,48.36,48.38,16327.0,44.8999,44.8999,44.8628,44.8813,16327.0
2015-08-06 14:50:00,48.37,48.37,48.31,48.31,16843.0,44.872,44.872,44.8164,44.8164,16843.0
2015-08-06 14:55:00,48.31,48.31,48.26,48.28,16811.0,44.8164,44.8164,44.77,44.7886,16811.0
2015-08-06 15:00:00,48.28,48.36,48.27,48.33,12913.0,44.7886,44.8628,44.7793,44.8349,12913.0
2015-08-06 15:05:00,48.34,48.35,48.26,48.3,26269.0,44.8442,44.8535,44.77,44.8071,26269.0
2015-08-06 15:10:00,48.29,48.3,48.26,48.27,16826.0,44.7978,44.8071,44.77,44.7793,16826.0
2015-08-06 15:15:00,48.27,48.33,48.26,48.33,26520.0,44.7793,44.8349,44.77,44.8349,26520.0
2015-08-06 15:20:00,48.32,48.33,48.29,48.3,27531.0,44.8257,44.8349,44.7978,44.8071,27531.0
2015-08-06 15:25:00,48.3,48.31,48.26,48.26,25663.0,44.8071,44.8164,44.77,44.77,25663.0
2015-08-06 15:30:00,48.26,48.26,48.23,48.26,31658.0,44.77,44.77,44.7422,44.77,31658.0
2015-08-06 15:35:00,48.25,48.28,48.18,48.24,51644.0,44.7607,44.7886,44.6958,44.7514,51644.0
2015-08-06 15:40:00,48.25,48.26,48.22,48.24,36183.0,44.7607,44.77,44.7329,44.7514,36183.0
2015-08-06 15:45:00,48.25,48.34,48.25,48.34,44129.0,44.7607,44.8442,44.7607,44.8442,44129.0
2015-08-06 15:50:00,48.33,48.36,48.28,48.29,56730.0,44.8349,44.8628,44.7886,44.7978,56730.0
2015-08-06 15:55:00,48.29,48.33,48.24,48.27,123272.0,44.7978,44.8349,44.7514,44.7793,123272.0
2015-08-07 09:30:00,48.12,48.23,47.69,47.73,54915.0,44.6401,44.7422,44.2412,44.2783,54915.0
2015-08-07 09:35:00,47.7,47.74,47.5,47.57,64941.0,44.2505,44.2876,44.065,44.1299,64941.0
2015-08-07 09:40:00,47.6,47.84,47.56,47.84,53963.0,44.1577,44.3804,44.1206,44.3804,53963.0
2015-08-07 09:45:00,47.82,47.84,47.75,47.83,38611.0,44.3618,44.3804,44.2969,44.3711,38611.0
2015-08-07 09:50:00,47.8,48.09,47.75,48.07,22637.0,44.3433,44.6123,44.2969,44.5937,22637.0
2015-08-07 09:55:00,48.09,48.13,48.05,48.07,15595.0,44.6123,44.6494,44.5752,44.5937,15595.0
2015-08-07 10:00:00,48.06,48.06,47.87,47.93,26810.0,44.5845,44.5845,44.4082,44.4639,26810.0
2015-08-07 10:05:00,47.9,47.95,47.83,47.91,15692.0,44.436,44.4824,44.3711,44.4453,15692.0
2015-08-07 10:10:00,47.91,47.93,47.83,47.86,17797.0,44.4453,44.4639,44.3711,44.3989,17797.0
2015-08-07 10:15:00,47.87,47.96,47.86,47.91,32330.0,44.4082,44.4917,44.3989,44.4453,32330.0
2015-08-07 10:20:00,47.91,47.95,47.85,47.93,25955.0,44.4453,44.4824,44.3896,44.4639,25955.0
2015-08-07 10:25:00,47.94,47.99,47.77,47.78,56302.0,44.4731,44.5195,44.3154,44.3247,56302.0
2015-08-07 10:30:00,47.76,47.77,47.66,47.67,80375.0,44.3062,44.3154,44.2134,44.2227,80375.0
2015-08-07 10:35:00,47.65,47.75,47.65,47.7,39847.0,44.2041,44.2969,44.2041,44.2505,39847.0
2015-08-07 10:40:00,47.7,47.74,47.61,47.74,65399.0,44.2505,44.2876,44.167,44.2876,65399.0
2015-08-07 10:45:00,47.74,47.88,47.74,47.84,27109.0,44.2876,44.4175,44.2876,44.3804,27109.0
2015-08-07 10:50:00,47.83,47.86,47.75,47.76,29601.0,44.3711,44.3989,44.2969,44.3062,29601.0
2015-08-07 10:55:00,47.77,47.84,47.73,47.84,17549.0,44.3154,44.3804,44.2783,44.3804,17549.0
2015-08-07 11:00:00,47.84,47.89,47.8,47.86,21246.0,44.3804,44.4268,44.3433,44.3989,21246.0
2015-08-07 11:05:00,47.86,47.93,47.85,47.91,22105.0,44.3989,44.4639,44.3896,44.4453,22105.0
2015-08-07 11:10:00,47.91,47.94,47.89,47.89,26664.0,44.4453,44.4731,44.4268,44.4268,26664.0
2015-08-07 11:15:00,47.89,47.89,47.78,47.79,18956.0,44.4268,44.4268,44.3247,44.334,18956.0
2015-08-07 11:20:00,47.79,47.82,47.78,47.8,17788.0,44.334,44.3618,44.3247,44.3433,17788.0
2015-08-07 11:25:00,47.8,47.84,47.66,47.67,47004.0,44.3433,44.3804,44.2134,44.2227,47004.0
2015-08-07 11:30:00,47.65,47.67,47.47,47.47,39279.0,44.2041,44.2227,44.0371,44.0371,39279.0
2015-08-07 11:35:00,47.47,47.49,47.44,47.46,33698.0,44.0371,44.0557,44.0093,44.0279,33698.0
2015-08-07 11:40:00,47.45,47.52,47.45,47.47,27134.0,44.0186,44.0835,44.0186,44.0371,27134.0
2015-08-07 11:45:00,47.47,47.48,47.44,47.47,14665.0,44.0371,44.0464,44.0093,44.0371,14665.0
2015-08-07 11:50:00,47.48,47.57,47.48,47.56,19128.0,44.0464,44.1299,44.0464,44.1206,19128.0
2015-08-07 11:55:00,47.56,47.56,47.49,47.5,19042.0,44.1206,44.1206,44.0557,44.065,19042.0
2015-08-07 12:00:00,47.5,47.51,47.48,47.5,36252.0,44.065,44.0742,44.0464,44.065,36252.0
2015-08-07 12:05:00,47.51,47.52,47.49,47.5,51527.0,44.0742,44.0835,44.0557,44.065,51527.0
2015-08-07 12:10:00,47.52,47.53,47.5,47.5,42008.0,44.0835,44.0928,44.065,44.065,42008.0
2015-08-07 12:15:00,47.51,47.55,47.49,47.54,20049.0,44.0742,44.1113,44.0557,44.1021,20049.0
2015-08-07 12:20:00,47.53,47.63,47.51,47.63,16934.0,44.0928,44.1856,44.0742,44.1856,16934.0
2015-08-07 12:25:00,47.63,47.71,47.63,47.68,15677.0,44.1856,44.2598,44.1856,44.2319,15677.0
2015-08-07 12:30:00,47.7,47.71,47.61,47.65,26986.0,44.2505,44.2598,44.167,44.2041,26986.0
2015-08-07 12:35:00,47.65,47.69,47.61,47.69,16480.0,44.2041,44.2412,44.167,44.2412,16480.0
2015-08-07 12:40:00,47.69,47.73,47.68,47.73,13901.0,44.2412,44.2783,44.2319,44.2783,13901.0
2015-08-07 12:45:00,47.73,47.75,47.66,47.66,17443.0,44.2783,44.2969,44.2134,44.2134,17443.0
2015-08-07 12:50:00,47.68,47.71,47.64,47.65,20828.0,44.2319,44.2598,44.1948,44.2041,20828.0
2015-08-07 12:55:00,47.66,47.74,47.66,47.74,9489.0,44.2134,44.2876,44.2134,44.2876,9489.0
2015-08-07 13:00:00,47.74,47.75,47.71,47.73,22915.0,44.2876,44.2969,44.2598,44.2783,22915.0
2015-08-07 13:05:00,47.73,47.73,47.69,47.7,24675.0,44.2783,44.2783,44.2412,44.2505,24675.0
2015-08-07 13:10:00,47.7,47.7,47.62,47.68,8076.0,44.2505,44.2505,44.1763,44.2319,8076.0
2015-08-07 13:15:00,47.68,47.73,47.67,47.69,11024.0,44.2319,44.2783,44.2227,44.2412,11024.0
2015-08-07 13:20:00,47.68,47.72,47.67,47.71,7391.0,44.2319,44.269,44.2227,44.2598,7391.0
2015-08-07 13:25:00,47.72,47.72,47.67,47.69,12883.0,44.269,44.269,44.2227,44.2412,12883.0
2015-08-07 13:30:00,47.7,47.75,47.68,47.75,37061.0,44.2505,44.2969,44.2319,44.2969,37061.0
2015-08-07 13:35:00,47.75,47.86,47.74,47.86,27296.0,44.2969,44.3989,44.2876,44.3989,27296.0
2015-08-07 13:40:00,47.87,47.93,47.86,47.92,19531.0,44.4082,44.4639,44.3989,44.4546,19531.0
2015-08-07 13:45:00,47.93,47.97,47.92,47.95,18172.0,44.4639,44.501,44.4546,44.4824,18172.0
2015-08-07 13:50:00,47.97,47.99,47.92,47.98,19013.0,44.501,44.5195,44.4546,44.5102,19013.0
2015-08-07 13:55:00,47.98,47.98,47.93,47.94,22948.0,44.5102,44.5102,44.4639,44.4731,22948.0
2015-08-07 14:00:00,47.92,47.94,47.76,47.77,54143.0,44.4546,44.4731,44.3062,44.3154,54143.0
2015-08-07 14:05:00,47.78,47.85,47.74,47.85,58587.0,44.3247,44.3896,44.2876,44.3896,58587.0
2015-08-07 14:10:00,47.85,47.94,47.85,47.94,15829.0,44.3896,44.4731,44.3896,44.4731,15829.0
2015-08-07 14:15:00,47.94,47.94,47.86,47.86,39308.0,44.4731,44.4731,44.3989,44.3989,39308.0
2015-08-07 14:20:00,47.86,47.86,47.82,47.84,19957.0,44.3989,44.3989,44.3618,44.3804,19957.0
2015-08-07 14:25:00,47.85,47.97,47.84,47.97,19217.0,44.3896,44.501,44.3804,44.501,19217.0
2015-08-07 14:30:00,47.97,48.03,47.95,48.03,22250.0,44.501,44.5566,44.4824,44.5566,22250.0
2015-08-07 14:35:00,48.03,48.11,48.02,48.07,26844.0,44.5566,44.6308,44.5474,44.5937,26844.0
2015-08-07 14:40:00,48.07,48.08,47.97,48.02,21557.0,44.5937,44.603,44.501,44.5474,21557.0
2015-08-07 14:45:00,48.03,48.08,48.02,48.08,22897.0,44.5566,44.603,44.5474,44.603,22897.0
2015-08-07 14:50:00,48.08,48.12,48.07,48.09,19375.0,44.603,44.6401,44.5937,44.6123,19375.0
2015-08-07 14:55:00,48.09,48.16,48.09,48.13,23828.0,44.6123,44.6772,44.6123,44.6494,23828.0
2015-08-07 15:00:00,48.13,48.22,48.12,48.2,37927.0,44.6494,44.7329,44.6401,44.7143,37927.0
2015-08-07 15:05:00,48.2,48.2,48.13,48.19,20887.0,44.7143,44.7143,44.6494,44.7051,20887.0
2015-08-07 15:10:00,48.2,48.2,48.13,48.14,25676.0,44.7143,44.7143,44.6494,44.6587,25676.0
2015-08-07 15:15:00,48.13,48.19,48.12,48.19,28933.0,44.6494,44.7051,44.6401,44.7051,28933.0
2015-08-07 15:20:00,48.19,48.27,48.17,48.27,33803.0,44.7051,44.7793,44.6865,44.7793,33803.0
2015-08-07 15:25:00,48.27,48.36,48.24,48.35,32492.0,44.7793,44.8628,44.7514,44.8535,32492.0
2015-08-07 15:30:00,48.35,48.41,48.35,48.41,38684.0,44.8535,44.9092,44.8535,44.9092,38684.0
2015-08-07 15:35:00,48.41,48.45,48.4,48.44,43029.0,44.9092,44.9463,44.8999,44.937,43029.0
2015-08-07 15:40:00,48.44,48.47,48.35,48.38,50452.0,44.937,44.9648,44.8535,44.8813,50452.0
2015-08-07 15:45:00,48.38,48.39,48.33,48.35,64975.0,44.8813,44.8906,44.8349,44.8535,64975.0
2015-08-07 15:50:00,48.35,48.36,48.3,48.35,119470.0,44.8535,44.8628,44.8071,44.8535,119470.0
2015-08-07 15:55:00,48.36,48.39,48.27,48.32,251691.0,44.8628,44.8906,44.7793,44.8257,251691.0
2015-08-10 09:30:00,48.5,48.92,48.5,48.92,36127.0,44.9926,45.3823,44.9926,45.3823,36127.0
2015-08-10 09:35:00,48.93,48.98,48.85,48.91,10202.0,45.3915,45.4379,45.3173,45.373,10202.0
2015-08-10 09:40:00,48.91,48.95,48.81,48.85,20998.0,45.373,45.4101,45.2802,45.3173,20998.0
2015-08-10 09:45:00,48.9,49.08,48.88,49.08,13713.0,45.3637,45.5307,45.3452,45.5307,13713.0
2015-08-10 09:50:00,49.07,49.09,48.86,48.88,118501.0,45.5214,45.54,45.3266,45.3452,118501.0
2015-08-10 09:55:00,48.88,48.9,48.73,48.78,20557.0,45.3452,45.3637,45.206,45.2524,20557.0
2015-08-10 10:00:00,48.78,48.9,48.75,48.85,24509.0,45.2524,45.3637,45.2246,45.3173,24509.0
2015-08-10 10:05:00,48.86,48.95,48.8,48.8,47831.0,45.3266,45.4101,45.2709,45.2709,47831.0
2015-08-10 10:10:00,48.81,48.82,48.72,48.73,14092.0,45.2802,45.2895,45.1967,45.206,14092.0
2015-08-10 10:15:00,48.73,48.74,48.6,48.6,22387.0,45.206,45.2153,45.0854,45.0854,22387.0
2015-08-10 10:20:00,48.62,48.83,48.61,48.83,15985.0,45.104,45.2988,45.0947,45.2988,15985.0
2015-08-10 10:25:00,48.83,48.85,48.73,48.73,18105.0,45.2988,45.3173,45.206,45.206,18105.0
2015-08-10 10:30:00,48.72,48.72,48.63,48.64,9649.0,45.1967,45.1967,45.1132,45.1225,9649.0
2015-08-10 10:35:00,48.64,48.64,48.49,48.53,20018.0,45.1225,45.1225,44.9834,45.0205,20018.0
2015-08-10 10:40:00,48.53,48.56,48.47,48.54,17577.0,45.0205,45.0483,44.9648,45.0297,17577.0
2015-08-10 10:45:00,48.57,48.62,48.54,48.62,8277.0,45.0576,45.104,45.0297,45.104,8277.0
2015-08-10 10:50:00,48.62,48.63,48.49,48.5,12533.0,45.104,45.1132,44.9834,44.9926,12533.0
2015-08-10 10:55:00,48.5,48.53,48.49,48.53,10879.0,44.9926,45.0205,44.9834,45.0205,10879.0
2015-08-10 11:00:00,48.54,48.58,48.47,48.47,12059.0,45.0297,45.0669,44.9648,44.9648,12059.0
2015-08-10 11:05:00,48.48,48.54,48.47,48.54,10337.0,44.9741,45.0297,44.9648,45.0297,10337.0
2015-08-10 11:10:00,48.55,48.57,48.49,48.49,11347.0,45.039,45.0576,44.9834,44.9834,11347.0
2015-08-10 11:15:00,48.49,48.52,48.47,48.52,18256.0,44.9834,45.0112,44.9648,45.0112,18256.0
2015-08-10 11:20:00,48.52,48.53,48.48,48.48,21008.0,45.0112,45.0205,44.9741,44.9741,21008.0
2015-08-10 11:25:00,48.49,48.53,48.41,48.41,18699.0,44.9834,45.0205,44.9092,44.9092,18699.0
2015-08-10 11:30:00,48.41,48.44,48.41,48.44,8980.0,44.9092,44.937,44.9092,44.937,8980.0
2015-08-10 11:35:00,48.44,48.44,48.35,48.36,13840.0,44.937,44.937,44.8535,44.8628,13840.0
2015-08-10 11:40:00,48.37,48.37,48.33,48.35,12098.0,44.872,44.872,44.8349,44.8535,12098.0
2015-08-10 11:45:00,48.35,48.38,48.32,48.37,13779.0,44.8535,44.8813,44.8257,44.872,13779.0
2015-08-10 11:50:00,48.38,48.44,48.38,48.41,13546.0,44.8813,44.937,44.8813,44.9092,13546.0
2015-08-10 11:55:00,48.41,48.42,48.34,48.34,9262.0,44.9092,44.9184,44.8442,44.8442,9262.0
2015-08-10 12:00:00,48.34,48.37,48.33,48.35,20321.0,44.8442,44.872,44.8349,44.8535,20321.0
2015-08-10 12:05:00,48.34,48.36,48.31,48.36,14918.0,44.8442,44.8628,44.8164,44.8628,14918.0
2015-08-10 12:10:00,48.36,48.4,48.36,48.39,14488.0,44.8628,44.8999,44.8628,44.8906,14488.0
2015-08-10 12:15:00,48.41,48.41,48.31,48.31,10134.0,44.9092,44.9092,44.8164,44.8164,10134.0
2015-08-10 12:20:00,48.31,48.36,48.29,48.34,22483.0,44.8164,44.8628,44.7978,44.8442,22483.0
2015-08-10 12:25:00,48.34,48.34,48.3,48.33,6473.0,44.8442,44.8442,44.8071,44.8349,6473.0
2015-08-10 12:30:00,48.34,48.34,48.3,48.33,4034.0,44.8442,44.8442,44.8071,44.8349,4034.0
2015-08-10 12:35:00,48.33,48.33,48.29,48.31,7586.0,44.8349,44.8349,44.7978,44.8164,7586.0
2015-08-10 12:40:00,48.31,48.36,48.31,48.34,8562.0,44.8164,44.8628,44.8164,44.8442,8562.0
2015-08-10 12:45:00,48.35,48.4,48.34,48.39,3163.0,44.8535,44.8999,44.8442,44.8906,3163.0
2015-08-10 12:50:00,48.4,48.4,48.35,48.35,11856.0,44.8999,44.8999,44.8535,44.8535,11856.0
2015-08-10 12:55:00,48.36,48.36,48.32,48.34,9081.0,44.8628,44.8628,44.8257,44.8442,9081.0
2015-08-10 13:00:00,48.34,48.35,48.33,48.35,6717.0,44.8442,44.8535,44.8349,44.8535,6717.0
2015-08-10 13:05:00,48.36,48.39,48.35,48.37,7001.0,44.8628,44.8906,44.8535,44.872,7001.0
2015-08-10 13:10:00,48.38,48.46,48.37,48.46,20718.0,44.8813,44.9555,44.872,44.9555,20718.0
2015-08-10 13:15:00,48.44,48.47,48.44,48.45,8529.0,44.937,44.9648,44.937,44.9463,8529.0
2015-08-10 13:20:00,48.45,48.47,48.44,48.47,7447.0,44.9463,44.9648,44.937,44.9648,7447.0
2015-08-10 13:25:00,48.46,48.46,48.44,48.44,7712.0,44.9555,44.9555,44.937,44.937,7712.0
2015-08-10 13:30:00,48.44,48.48,48.43,48.47,10871.0,44.937,44.9741,44.9277,44.9648,10871.0
2015-08-10 13:35:00,48.47,48.47,48.41,48.41,10251.0,44.9648,44.9648,44.9092,44.9092,10251.0
2015-08-10 13:40:00,48.41,48.48,48.41,48.48,16318.0,44.9092,44.9741,44.9092,44.9741,16318.0
2015-08-10 13:45:00,48.49,48.49,48.42,48.45,19199.0,44.9834,44.9834,44.9184,44.9463,19199.0
2015-08-10 13:50:00,48.45,48.47,48.43,48.44,11961.0,44.9463,44.9648,44.9277,44.937,11961.0
2015-08-10 13:55:00,48.45,48.46,48.39,48.43,51125.0,44.9463,44.9555,44.8906,44.9277,51125.0
2015-08-10 14:00:00,48.43,48.46,48.39,48.39,28742.0,44.9277,44.9555,44.8906,44.8906,28742.0
2015-08-10 14:05:00,48.39,48.41,48.38,48.38,6649.0,44.8906,44.9092,44.8813,44.8813,6649.0
2015-08-10 14:10:00,48.39,48.43,48.39,48.43,11427.0,44.8906,44.9277,44.8906,44.9277,11427.0
2015-08-10 14:15:00,48.43,48.52,48.43,48.47,29903.0,44.9277,45.0112,44.9277,44.9648,29903.0
2015-08-10 14:20:00,48.47,48.47,48.43,48.43,6941.0,44.9648,44.9648,44.9277,44.9277,6941.0
2015-08-10 14:25:00,48.44,48.45,48.4,48.41,9652.0,44.937,44.9463,44.8999,44.9092,9652.0
2015-08-10 14:30:00,48.41,48.41,48.38,48.39,7261.0,44.9092,44.9092,44.8813,44.8906,7261.0
2015-08-10 14:35:00,48.39,48.39,48.33,48.35,17215.0,44.8906,44.8906,44.8349,44.8535,17215.0
2015-08-10 14:40:00,48.35,48.37,48.34,48.36,26757.0,44.8535,44.872,44.8442,44.8628,26757.0
2015-08-10 14:45:00,48.35,48.37,48.33,48.37,13189.0,44.8535,44.872,44.8349,44.872,13189.0
2015-08-10 14:50:00,48.37,48.37,48.36,48.37,6970.0,44.872,44.872,44.8628,44.872,6970.0
2015-08-10 14:55:00,48.36,48.37,48.32,48.33,44259.0,44.8628,44.872,44.8257,44.8349,44259.0
2015-08-10 15:00:00,48.33,48.43,48.33,48.4,24866.0,44.8349,44.9277,44.8349,44.8999,24866.0
2015-08-10 15:05:00,48.41,48.42,48.34,48.37,39191.0,44.9092,44.9184,44.8442,44.872,39191.0
2015-08-10 15:10:00,48.38,48.41,48.32,48.32,31965.0,44.8813,44.9092,44.8257,44.8257,31965.0
2015-08-10 15:15:00,48.33,48.38,48.32,48.36,15851.0,44.8349,44.8813,44.8257,44.8628,15851.0
2015-08-10 15:20:00,48.37,48.37,48.31,48.31,22873.0,44.872,44.872,44.8164,44.8164,22873.0
2015-08-10 15:25:00,48.31,48.33,48.27,48.28,24391.0,44.8164,44.8349,44.7793,44.7886,24391.0
2015-08-10 15:30:00,48.29,48.34,48.29,48.33,33477.0,44.7978,44.8442,44.7978,44.8349,33477.0
2015-08-10 15:35:00,48.32,48.38,48.31,48.38,43190.0,44.8257,44.8813,44.8164,44.8813,43190.0
2015-08-10 15:40:00,48.38,48.4,48.35,48.35,39146.0,44.8813,44.8999,44.8535,44.8535,39146.0
2015-08-10 15:45:00,48.38,48.4,48.34,48.35,50491.0,44.8813,44.8999,44.8442,44.8535,50491.0
2015-08-10 15:50:00,48.36,48.38,48.32,48.34,58798.0,44.8628,44.8813,44.8257,44.8442,58798.0
2015-08-10 15:55:00,48.35,48.44,48.33,48.43,312291.0,44.8535,44.937,44.8349,44.9277,312291.0
2015-08-11 09:30:00,48.07,48.22,48.0,48.22,36461.0,44.6705,44.8099,44.6055,44.8099,36461.0
2015-08-11 09:35:00,48.22,48.33,48.04,48.16,15308.0,44.8099,44.9121,44.6426,44.7541,15308.0
2015-08-11 09:40:00,48.16,48.28,48.05,48.25,45947.0,44.7541,44.8657,44.6519,44.8378,45947.0
2015-08-11 09:45:00,48.28,48.31,48.19,48.3,13251.0,44.8657,44.8935,44.782,44.8842,13251.0
2015-08-11 09:50:00,48.29,48.3,48.2,48.21,14548.0,44.875,44.8842,44.7913,44.8006,14548.0
2015-08-11 09:55:00,48.22,48.32,48.2,48.28,17999.0,44.8099,44.9028,44.7913,44.8657,17999.0
2015-08-11 10:00:00,48.3,48.41,48.26,48.36,30067.0,44.8842,44.9865,44.8471,44.94,30067.0
2015-08-11 10:05:00,48.35,48.43,48.35,48.35,32072.0,44.9307,45.0051,44.9307,44.9307,32072.0
2015-08-11 10:10:00,48.35,48.36,48.24,48.33,27781.0,44.9307,44.94,44.8285,44.9121,27781.0
2015-08-11 10:15:00,48.33,48.45,48.32,48.45,14083.0,44.9121,45.0236,44.9028,45.0236,14083.0
2015-08-11 10:20:00,48.47,48.52,48.43,48.51,26334.0,45.0422,45.0887,45.0051,45.0794,26334.0
2015-08-11 10:25:00,48.51,48.54,48.3,48.3,21499.0,45.0794,45.1073,44.8842,44.8842,21499.0
2015-08-11 10:30:00,48.27,48.3,48.2,48.23,13294.0,44.8564,44.8842,44.7913,44.8192,13294.0
2015-08-11 10:35:00,48.24,48.32,48.2,48.2,15732.0,44.8285,44.9028,44.7913,44.7913,15732.0
2015-08-11 10:40:00,48.2,48.34,48.2,48.29,13205.0,44.7913,44.9214,44.7913,44.875,13205.0
2015-08-11 10:45:00,48.27,48.35,48.22,48.23,25914.0,44.8564,44.9307,44.8099,44.8192,25914.0
2015-08-11 10:50:00,48.22,48.27,48.2,48.27,15429.0,44.8099,44.8564,44.7913,44.8564,15429.0
2015-08-11 10:55:00,48.26,48.29,48.23,48.24,14293.0,44.8471,44.875,44.8192,44.8285,14293.0
2015-08-11 11:00:00,48.24,48.26,48.2,48.2,11959.0,44.8285,44.8471,44.7913,44.7913,11959.0
2015-08-11 11:05:00,48.2,48.2,48.1,48.11,14571.0,44.7913,44.7913,44.6984,44.7077,14571.0
2015-08-11 11:10:00,48.11,48.16,48.09,48.13,12705.0,44.7077,44.7541,44.6891,44.7263,12705.0
2015-08-11 11:15:00,48.13,48.13,48.06,48.08,14054.0,44.7263,44.7263,44.6612,44.6798,14054.0
2015-08-11 11:20:00,48.08,48.08,47.98,48.0,17067.0,44.6798,44.6798,44.5869,44.6055,17067.0
2015-08-11 11:25:00,48.0,48.0,47.92,47.95,11908.0,44.6055,44.6055,44.5311,44.559,11908.0
2015-08-11 11:30:00,47.95,47.97,47.92,47.95,7515.0,44.559,44.5776,44.5311,44.559,7515.0
2015-08-11 11:35:00,47.94,48.05,47.93,48.02,27537.0,44.5497,44.6519,44.5404,44.624,27537.0
2015-08-11 11:40:00,48.02,48.03,47.99,47.99,26452.0,44.624,44.6333,44.5962,44.5962,26452.0
2015-08-11 11:45:00,48.0,48.03,47.88,47.89,32881.0,44.6055,44.6333,44.4939,44.5032,32881.0
2015-08-11 11:50:00,47.87,47.93,47.85,47.87,12914.0,44.4847,44.5404,44.4661,44.4847,12914.0
2015-08-11 11:55:00,47.88,47.92,47.84,47.92,17321.0,44.4939,44.5311,44.4568,44.5311,17321.0
2015-08-11 12:00:00,47.92,47.98,47.92,47.96,10885.0,44.5311,44.5869,44.5311,44.5683,10885.0
2015-08-11 12:05:00,47.97,47.97,47.91,47.93,10301.0,44.5776,44.5776,44.5218,44.5404,10301.0
2015-08-11 12:10:00,47.94,48.01,47.93,47.98,12680.0,44.5497,44.6148,44.5404,44.5869,12680.0
2015-08-11 12:15:00,47.97,47.98,47.93,47.95,18160.0,44.5776,44.5869,44.5404,44.559,18160.0
2015-08-11 12:20:00,47.95,47.97,47.9,47.91,9838.0,44.559,44.5776,44.5125,44.5218,9838.0
2015-08-11 12:25:00,47.92,47.99,47.87,47.99,8546.0,44.5311,44.5962,44.4847,44.5962,8546.0
2015-08-11 12:30:00,47.99,48.09,47.99,48.09,9926.0,44.5962,44.6891,44.5962,44.6891,9926.0
2015-08-11 12:35:00,48.11,48.11,48.04,48.07,9100.0,44.7077,44.7077,44.6426,44.6705,9100.0
2015-08-11 12:40:00,48.06,48.13,48.06,48.13,10150.0,44.6612,44.7263,44.6612,44.7263,10150.0
2015-08-11 12:45:00,48.12,48.16,48.12,48.15,9545.0,44.717,44.7541,44.717,44.7449,9545.0
2015-08-11 12:50:00,48.16,48.17,48.1,48.12,9967.0,44.7541,44.7634,44.6984,44.717,9967.0
2015-08-11 12:55:00,48.13,48.14,48.06,48.07,11238.0,44.7263,44.7356,44.6612,44.6705,11238.0
2015-08-11 13:00:00,48.06,48.08,48.01,48.05,8318.0,44.6612,44.6798,44.6148,44.6519,8318.0
2015-08-11 13:05:00,48.03,48.06,47.99,47.99,4247.0,44.6333,44.6612,44.5962,44.5962,4247.0
2015-08-11 13:10:00,47.99,47.99,47.94,47.97,4833.0,44.5962,44.5962,44.5497,44.5776,4833.0
2015-08-11 13:15:00,47.96,47.97,47.9,47.9,6428.0,44.5683,44.5776,44.5125,44.5125,6428.0
2015-08-11 13:20:00,47.92,47.94,47.87,47.9,14728.0,44.5311,44.5497,44.4847,44.5125,14728.0
2015-08-11 13:25:00,47.91,47.98,47.91,47.98,11637.0,44.5218,44.5869,44.5218,44.5869,11637.0
2015-08-11 13:30:00,47.98,48.03,47.98,48.02,15238.0,44.5869,44.6333,44.5869,44.624,15238.0
2015-08-11 13:35:00,48.01,48.06,48.01,48.04,5278.0,44.6148,44.6612,44.6148,44.6426,5278.0
2015-08-11 13:40:00,48.05,48.06,48.01,48.01,18475.0,44.6519,44.6612,44.6148,44.6148,18475.0
2015-08-11 13:45:00,48.0,48.05,48.0,48.0,8087.0,44.6055,44.6519,44.6055,44.6055,8087.0
2015-08-11 13:50:00,48.01,48.03,48.0,48.01,14653.0,44.6148,44.6333,44.6055,44.6148,14653.0
2015-08-11 13:55:00,48.0,48.03,47.99,48.01,15084.0,44.6055,44.6333,44.5962,44.6148,15084.0
2015-08-11 14:00:00,48.01,48.03,48.0,48.0,9991.0,44.6148,44.6333,44.6055,44.6055,9991.0
2015-08-11 14:05:00,48.0,48.08,48.0,48.08,12475.0,44.6055,44.6798,44.6055,44.6798,12475.0
2015-08-11 14:10:00,48.07,48.07,47.99,48.0,14908.0,44.6705,44.6705,44.5962,44.6055,14908.0
2015-08-11 14:15:00,48.0,48.02,47.98,48.01,19817.0,44.6055,44.624,44.5869,44.6148,19817.0
2015-08-11 14:20:00,48.01,48.04,48.01,48.02,21144.0,44.6148,44.6426,44.6148,44.624,21144.0
2015-08-11 14:25:00,48.02,48.04,47.97,48.01,19724.0,44.624,44.6426,44.5776,44.6148,19724.0
2015-08-11 14:30:00,48.0,48.01,47.98,47.99,10844.0,44.6055,44.6148,44.5869,44.5962,10844.0
2015-08-11 14:35:00,47.98,48.01,47.97,48.01,21136.0,44.5869,44.6148,44.5776,44.6148,21136.0
2015-08-11 14:40:00,48.0,48.01,47.97,48.0,8631.0,44.6055,44.6148,44.5776,44.6055,8631.0
2015-08-11 14:45:00,48.0,48.01,47.97,47.97,13440.0,44.6055,44.6148,44.5776,44.5776,13440.0
2015-08-11 14:50:00,47.97,48.0,47.95,48.0,17624.0,44.5776,44.6055,44.559,44.6055,17624.0
2015-08-11 14:55:00,48.0,48.05,48.0,48.04,20402.0,44.6055,44.6519,44.6055,44.6426,20402.0
2015-08-11 15:00:00,48.05,48.11,48.04,48.08,19226.0,44.6519,44.7077,44.6426,44.6798,19226.0
2015-08-11 15:05:00,48.07,48.11,48.02,48.02,18089.0,44.6705,44.7077,44.624,44.624,18089.0
2015-08-11 15:10:00,48.01,48.11,48.0,48.11,17444.0,44.6148,44.7077,44.6055,44.7077,17444.0
2015-08-11 15:15:00,48.11,48.13,48.1,48.12,20288.0,44.7077,44.7263,44.6984,44.717,20288.0
2015-08-11 15:20:00,48.12,48.14,48.11,48.14,17502.0,44.717,44.7356,44.7077,44.7356,17502.0
2015-08-11 15:25:00,48.14,48.19,48.11,48.18,25387.0,44.7356,44.782,44.7077,44.7727,25387.0
2015-08-11 15:30:00,48.18,48.2,48.16,48.2,25562.0,44.7727,44.7913,44.7541,44.7913,25562.0
2015-08-11 15:35:00,48.2,48.27,48.19,48.26,30816.0,44.7913,44.8564,44.782,44.8471,30816.0
2015-08-11 15:40:00,48.27,48.3,48.24,48.29,41337.0,44.8564,44.8842,44.8285,44.875,41337.0
2015-08-11 15:45:00,48.29,48.31,48.23,48.27,40991.0,44.875,44.8935,44.8192,44.8564,40991.0
2015-08-11 15:50:00,48.27,48.31,48.24,48.3,82165.0,44.8564,44.8935,44.8285,44.8842,82165.0
2015-08-11 15:55:00,48.3,48.3,48.19,48.21,142249.0,44.8842,44.8842,44.782,44.8006,142249.0
2015-08-12 09:30:00,47.9,48.08,47.81,47.99,85094.0,44.5125,44.6798,44.4289,44.5962,85094.0
2015-08-12 09:35:00,47.95,47.98,47.8,47.88,51505.0,44.559,44.5869,44.4196,44.4939,51505.0
2015-08-12 09:40:00,47.88,47.89,47.75,47.87,24788.0,44.4939,44.5032,44.3731,44.4847,24788.0
2015-08-12 09:45:00,47.88,48.0,47.85,47.89,22100.0,44.4939,44.6055,44.4661,44.5032,22100.0
2015-08-12 09:50:00,47.87,47.94,47.86,47.93,34378.0,44.4847,44.5497,44.4754,44.5404,34378.0
2015-08-12 09:55:00,47.91,47.99,47.87,47.94,35097.0,44.5218,44.5962,44.4847,44.5497,35097.0
2015-08-12 10:00:00,47.91,47.95,47.78,47.85,57585.0,44.5218,44.559,44.401,44.4661,57585.0
2015-08-12 10:05:00,47.82,47.84,47.7,47.7,11179.0,44.4382,44.4568,44.3267,44.3267,11179.0
2015-08-12 10:10:00,47.71,47.73,47.57,47.57,57719.0,44.336,44.3546,44.2059,44.2059,57719.0
2015-08-12 10:15:00,47.58,47.69,47.5,47.55,55286.0,44.2152,44.3174,44.1408,44.1873,55286.0
2015-08-12 10:20:00,47.57,47.57,47.27,47.3,25844.0,44.2059,44.2059,43.9271,43.955,25844.0
2015-08-12 10:25:00,47.28,47.39,47.27,47.34,14733.0,43.9364,44.0386,43.9271,43.9921,14733.0
2015-08-12 10:30:00,47.34,47.37,47.29,47.31,10059.0,43.9921,44.02,43.9457,43.9643,10059.0
2015-08-12 10:35:00,47.3,47.3,47.14,47.18,42807.0,43.955,43.955,43.8063,43.8435,42807.0
2015-08-12 10:40:00,47.18,47.19,46.98,46.98,28073.0,43.8435,43.8527,43.6576,43.6576,28073.0
2015-08-12 10:45:00,46.98,47.04,46.96,47.02,32101.0,43.6576,43.7134,43.639,43.6948,32101.0
2015-08-12 10:50:00,47.01,47.06,47.0,47.03,36507.0,43.6855,43.7319,43.6762,43.7041,36507.0
2015-08-12 10:55:00,47.04,47.05,46.91,46.91,40275.0,43.7134,43.7226,43.5925,43.5925,40275.0
2015-08-12 11:00:00,46.91,46.96,46.88,46.94,38294.0,43.5925,43.639,43.5647,43.6204,38294.0
2015-08-12 11:05:00,46.93,47.19,46.93,47.18,43629.0,43.6111,43.8527,43.6111,43.8435,43629.0
2015-08-12 11:10:00,47.2,47.25,47.18,47.24,40159.0,43.862,43.9085,43.8435,43.8992,40159.0
2015-08-12 11:15:00,47.24,47.32,47.22,47.29,27335.0,43.8992,43.9736,43.8806,43.9457,27335.0
2015-08-12 11:20:00,47.3,47.35,47.25,47.25,37421.0,43.955,44.0014,43.9085,43.9085,37421.0
2015-08-12 11:25:00,47.25,47.39,47.25,47.38,31655.0,43.9085,44.0386,43.9085,44.0293,31655.0
2015-08-12 11:30:00,47.39,47.39,47.25,47.29,39924.0,44.0386,44.0386,43.9085,43.9457,39924.0
2015-08-12 11:35:00,47.29,47.29,47.22,47.22,31116.0,43.9457,43.9457,43.8806,43.8806,31116.0
2015-08-12 11:40:00,47.23,47.24,47.19,47.19,26243.0,43.8899,43.8992,43.8527,43.8527,26243.0
2015-08-12 11:45:00,47.18,47.23,47.16,47.21,23747.0,43.8435,43.8899,43.8249,43.8713,23747.0
2015-08-12 11:50:00,47.2,47.24,47.16,47.18,106858.0,43.862,43.8992,43.8249,43.8435,106858.0
2015-08-12 11:55:00,47.17,47.22,47.16,47.18,31937.0,43.8342,43.8806,43.8249,43.8435,31937.0
2015-08-12 12:00:00,47.17,47.27,47.16,47.26,28296.0,43.8342,43.9271,43.8249,43.9178,28296.0
2015-08-12 12:05:00,47.25,47.29,47.21,47.29,38540.0,43.9085,43.9457,43.8713,43.9457,38540.0
2015-08-12 12:10:00,47.29,47.35,47.29,47.33,16191.0,43.9457,44.0014,43.9457,43.9828,16191.0
2015-08-12 12:15:00,47.33,47.38,47.32,47.36,56619.0,43.9828,44.0293,43.9736,44.0107,56619.0
2015-08-12 12:20:00,47.37,47.37,47.32,47.36,17393.0,44.02,44.02,43.9736,44.0107,17393.0
2015-08-12 12:25:00,47.36,47.38,47.33,47.34,33451.0,44.0107,44.0293,43.9828,43.9921,33451.0
2015-08-12 12:30:00,47.35,47.36,47.32,47.36,30278.0,44.0014,44.0107,43.9736,44.0107,30278.0
2015-08-12 12:35:00,47.35,47.38,47.35,47.36,36512.0,44.0014,44.0293,44.0014,44.0107,36512.0
2015-08-12 12:40:00,47.37,47.39,47.34,47.39,43500.0,44.02,44.0386,43.9921,44.0386,43500.0
2015-08-12 12:45:00,47.4,47.43,47.31,47.32,17878.0,44.0479,44.0758,43.9643,43.9736,17878.0
2015-08-12 12:50:00,47.31,47.36,47.26,47.36,25734.0,43.9643,44.0107,43.9178,44.0107,25734.0
2015-08-12 12:55:00,47.35,47.36,47.27,47.3,19905.0,44.0014,44.0107,43.9271,43.955,19905.0
2015-08-12 13:00:00,47.3,47.46,47.29,47.44,27027.0,43.955,44.1037,43.9457,44.0851,27027.0
2015-08-12 13:05:00,47.44,47.47,47.43,47.43,25239.0,44.0851,44.1129,44.0758,44.0758,25239.0
2015-08-12 13:10:00,47.44,47.47,47.43,47.47,17899.0,44.0851,44.1129,44.0758,44.1129,17899.0
2015-08-12 13:15:00,47.46,47.52,47.44,47.51,24567.0,44.1037,44.1594,44.0851,44.1501,24567.0
2015-08-12 13:20:00,47.52,47.6,47.51,47.6,28634.0,44.1594,44.2338,44.1501,44.2338,28634.0
2015-08-12 13:25:00,47.6,47.6,47.51,47.51,25887.0,44.2338,44.2338,44.1501,44.1501,25887.0
2015-08-12 13:30:00,47.51,47.53,47.47,47.48,14212.0,44.1501,44.1687,44.1129,44.1222,14212.0
2015-08-12 13:35:00,47.48,47.51,47.47,47.51,21044.0,44.1222,44.1501,44.1129,44.1501,21044.0
2015-08-12 13:40:00,47.51,47.58,47.48,47.58,17983.0,44.1501,44.2152,44.1222,44.2152,17983.0
2015-08-12 13:45:00,47.59,47.64,47.57,47.64,32646.0,44.2245,44.2709,44.2059,44.2709,32646.0
2015-08-12 13:50:00,47.64,47.73,47.63,47.73,29235.0,44.2709,44.3546,44.2616,44.3546,29235.0
2015-08-12 13:55:00,47.73,47.77,47.73,47.77,21785.0,44.3546,44.3917,44.3546,44.3917,21785.0
2015-08-12 14:00:00,47.76,47.79,47.73,47.77,38794.0,44.3824,44.4103,44.3546,44.3917,38794.0
2015-08-12 14:05:00,47.77,47.77,47.66,47.75,42078.0,44.3917,44.3917,44.2895,44.3731,42078.0
2015-08-12 14:10:00,47.75,47.77,47.73,47.77,28685.0,44.3731,44.3917,44.3546,44.3917,28685.0
2015-08-12 14:15:00,47.77,47.77,47.7,47.72,55258.0,44.3917,44.3917,44.3267,44.3453,55258.0
2015-08-12 14:20:00,47.72,47.72,47.63,47.65,62712.0,44.3453,44.3453,44.2616,44.2802,62712.0
2015-08-12 14:25:00,47.65,47.65,47.47,47.5,58337.0,44.2802,44.2802,44.1129,44.1408,58337.0
2015-08-12 14:30:00,47.5,47.5,47.38,47.4,74121.0,44.1408,44.1408,44.0293,44.0479,74121.0
2015-08-12 14:35:00,47.4,47.59,47.37,47.59,60264.0,44.0479,44.2245,44.02,44.2245,60264.0
2015-08-12 14:40:00,47.59,47.66,47.58,47.66,33361.0,44.2245,44.2895,44.2152,44.2895,33361.0
2015-08-12 14:45:00,47.66,47.66,47.61,47.64,40591.0,44.2895,44.2895,44.243,44.2709,40591.0
2015-08-12 14:50:00,47.64,47.64,47.58,47.64,42398.0,44.2709,44.2709,44.2152,44.2709,42398.0
2015-08-12 14:55:00,47.64,47.76,47.63,47.75,39973.0,44.2709,44.3824,44.2616,44.3731,39973.0
2015-08-12 15:00:00,47.76,47.78,47.71,47.72,35771.0,44.3824,44.401,44.336,44.3453,35771.0
2015-08-12 15:05:00,47.72,47.72,47.68,47.71,45205.0,44.3453,44.3453,44.3081,44.336,45205.0
2015-08-12 15:10:00,47.72,47.72,47.66,47.68,32350.0,44.3453,44.3453,44.2895,44.3081,32350.0
2015-08-12 15:15:00,47.68,47.73,47.66,47.73,49064.0,44.3081,44.3546,44.2895,44.3546,49064.0
2015-08-12 15:20:00,47.74,47.81,47.74,47.81,45112.0,44.3638,44.4289,44.3638,44.4289,45112.0
2015-08-12 15:25:00,47.8,47.86,47.79,47.85,45475.0,44.4196,44.4754,44.4103,44.4661,45475.0
2015-08-12 15:30:00,47.84,47.94,47.8,47.94,62423.0,44.4568,44.5497,44.4196,44.5497,62423.0
2015-08-12 15:35:00,47.94,47.94,47.79,47.8,40464.0,44.5497,44.5497,44.4103,44.4196,40464.0
2015-08-12 15:40:00,47.8,47.81,47.74,47.78,50154.0,44.4196,44.4289,44.3638,44.401,50154.0
2015-08-12 15:45:00,47.78,47.82,47.76,47.8,62546.0,44.401,44.4382,44.3824,44.4196,62546.0
2015-08-12 15:50:00,47.79,47.83,47.74,47.81,115096.0,44.4103,44.4475,44.3638,44.4289,115096.0
2015-08-12 15:55:00,47.82,47.86,47.77,47.86,168938.0,44.4382,44.4754,44.3917,44.4754,168938.0
2015-08-13 09:30:00,47.82,48.24,47.75,48.24,58184.0,44.4382,44.8285,44.3731,44.8285,58184.0
2015-08-13 09:35:00,48.24,48.38,48.2,48.25,27098.0,44.8285,44.9586,44.7913,44.8378,27098.0
2015-08-13 09:40:00,48.14,48.15,47.87,47.87,25587.0,44.7356,44.7449,44.4847,44.4847,25587.0
2015-08-13 09:45:00,47.83,47.98,47.7,47.9,11685.0,44.4475,44.5869,44.3267,44.5125,11685.0
2015-08-13 09:50:00,47.91,48.02,47.91,47.98,16965.0,44.5218,44.624,44.5218,44.5869,16965.0
2015-08-13 09:55:00,47.94,47.94,47.83,47.91,7339.0,44.5497,44.5497,44.4475,44.5218,7339.0
2015-08-13 10:00:00,47.87,47.97,47.86,47.91,12243.0,44.4847,44.5776,44.4754,44.5218,12243.0
2015-08-13 10:05:00,47.93,48.01,47.9,47.95,19196.0,44.5404,44.6148,44.5125,44.559,19196.0
2015-08-13 10:10:00,47.95,47.95,47.75,47.8,22372.0,44.559,44.559,44.3731,44.4196,22372.0
2015-08-13 10:15:00,47.76,47.92,47.74,47.88,30637.0,44.3824,44.5311,44.3638,44.4939,30637.0
2015-08-13 10:20:00,47.87,47.91,47.85,47.9,18298.0,44.4847,44.5218,44.4661,44.5125,18298.0
2015-08-13 10:25:00,47.88,47.98,47.87,47.97,26584.0,44.4939,44.5869,44.4847,44.5776,26584.0
2015-08-13 10:30:00,47.96,47.97,47.87,47.88,29074.0,44.5683,44.5776,44.4847,44.4939,29074.0
2015-08-13 10:35:00,47.88,48.03,47.88,48.03,22443.0,44.4939,44.6333,44.4939,44.6333,22443.0
2015-08-13 10:40:00,48.04,48.12,48.03,48.11,35809.0,44.6426,44.717,44.6333,44.7077,35809.0
2015-08-13 10:45:00,48.11,48.19,48.07,48.07,20869.0,44.7077,44.782,44.6705,44.6705,20869.0
2015-08-13 10:50:00,48.05,48.09,48.04,48.05,21630.0,44.6519,44.6891,44.6426,44.6519,21630.0
2015-08-13 10:55:00,48.05,48.05,47.94,47.95,26961.0,44.6519,44.6519,44.5497,44.559,26961.0
2015-08-13 11:00:00,47.96,48.01,47.89,47.95,23790.0,44.5683,44.6148,44.5032,44.559,23790.0
2015-08-13 11:05:00,47.95,47.98,47.89,47.9,74626.0,44.559,44.5869,44.5032,44.5125,74626.0
2015-08-13 11:10:00,47.89,47.89,47.77,47.83,30725.0,44.5032,44.5032,44.3917,44.4475,30725.0
2015-08-13 11:15:00,47.83,47.91,47.83,47.91,21757.0,44.4475,44.5218,44.4475,44.5218,21757.0
2015-08-13 11:20:00,47.91,47.91,47.86,47.87,13611.0,44.5218,44.5218,44.4754,44.4847,13611.0
2015-08-13 11:25:00,47.86,47.86,47.8,47.86,24886.0,44.4754,44.4754,44.4196,44.4754,24886.0
2015-08-13 11:30:00,47.86,47.88,47.82,47.88,13424.0,44.4754,44.4939,44.4382,44.4939,13424.0
2015-08-13 11:35:00,47.88,47.95,47.87,47.95,14608.0,44.4939,44.559,44.4847,44.559,14608.0
2015-08-13 11:40:00,47.95,47.99,47.92,47.96,28328.0,44.559,44.5962,44.5311,44.5683,28328.0
2015-08-13 11:45:00,47.95,48.04,47.9,48.04,29453.0,44.559,44.6426,44.5125,44.6426,29453.0
2015-08-13 11:50:00,48.03,48.04,47.96,47.98,20464.0,44.6333,44.6426,44.5683,44.5869,20464.0
2015-08-13 11:55:00,47.98,47.98,47.87,47.93,18172.0,44.5869,44.5869,44.4847,44.5404,18172.0
2015-08-13 12:00:00,47.92,48.01,47.92,48.01,13421.0,44.5311,44.6148,44.5311,44.6148,13421.0
2015-08-13 12:05:00,48.01,48.05,47.99,48.0,17245.0,44.6148,44.6519,44.5962,44.6055,17245.0
2015-08-13 12:10:00,48.01,48.06,48.01,48.03,13425.0,44.6148,44.6612,44.6148,44.6333,13425.0
2015-08-13 12:15:00,48.03,48.03,48.01,48.02,14784.0,44.6333,44.6333,44.6148,44.624,14784.0
2015-08-13 12:20:00,48.02,48.02,48.01,48.02,3387.0,44.624,44.624,44.6148,44.624,3387.0
2015-08-13 12:25:00,48.02,48.12,48.01,48.12,21687.0,44.624,44.717,44.6148,44.717,21687.0
2015-08-13 12:30:00,48.1,48.17,48.09,48.17,12783.0,44.6984,44.7634,44.6891,44.7634,12783.0
2015-08-13 12:35:00,48.17,48.17,48.11,48.13,13290.0,44.7634,44.7634,44.7077,44.7263,13290.0
2015-08-13 12:40:00,48.13,48.15,48.11,48.13,18912.0,44.7263,44.7449,44.7077,44.7263,18912.0
2015-08-13 12:45:00,48.13,48.18,48.13,48.18,11919.0,44.7263,44.7727,44.7263,44.7727,11919.0
2015-08-13 12:50:00,48.18,48.2,48.14,48.17,22364.0,44.7727,44.7913,44.7356,44.7634,22364.0
2015-08-13 12:55:00,48.17,48.17,48.1,48.1,26453.0,44.7634,44.7634,44.6984,44.6984,26453.0
2015-08-13 13:00:00,48.1,48.11,48.08,48.1,15900.0,44.6984,44.7077,44.6798,44.6984,15900.0
2015-08-13 13:05:00,48.11,48.17,48.09,48.15,22936.0,44.7077,44.7634,44.6891,44.7449,22936.0
2015-08-13 13:10:00,48.15,48.15,48.12,48.14,32049.0,44.7449,44.7449,44.717,44.7356,32049.0
2015-08-13 13:15:00,48.11,48.12,48.1,48.11,25130.0,44.7077,44.717,44.6984,44.7077,25130.0
2015-08-13 13:20:00,48.11,48.2,48.11,48.2,33136.0,44.7077,44.7913,44.7077,44.7913,33136.0
2015-08-13 13:25:00,48.2,48.29,48.19,48.27,26196.0,44.7913,44.875,44.782,44.8564,26196.0
2015-08-13 13:30:00,48.27,48.36,48.25,48.35,63609.0,44.8564,44.94,44.8378,44.9307,63609.0
2015-08-13 13:35:00,48.34,48.34,48.2,48.21,17005.0,44.9214,44.9214,44.7913,44.8006,17005.0
2015-08-13 13:40:00,48.2,48.21,48.15,48.18,16967.0,44.7913,44.8006,44.7449,44.7727,16967.0
2015-08-13 13:45:00,48.18,48.19,48.16,48.17,15759.0,44.7727,44.782,44.7541,44.7634,15759.0
2015-08-13 13:50:00,48.16,48.19,48.15,48.16,30947.0,44.7541,44.782,44.7449,44.7541,30947.0
2015-08-13 13:55:00,48.16,48.17,48.15,48.17,8500.0,44.7541,44.7634,44.7449,44.7634,8500.0
2015-08-13 14:00:00,48.16,48.21,48.15,48.16,52918.0,44.7541,44.8006,44.7449,44.7541,52918.0
2015-08-13 14:05:00,48.15,48.16,48.15,48.15,11499.0,44.7449,44.7541,44.7449,44.7449,11499.0
2015-08-13 14:10:00,48.15,48.16,48.09,48.1,22578.0,44.7449,44.7541,44.6891,44.6984,22578.0
2015-08-13 14:15:00,48.1,48.11,48.06,48.06,7101.0,44.6984,44.7077,44.6612,44.6612,7101.0
2015-08-13 14:20:00,48.06,48.13,48.03,48.12,35923.0,44.6612,44.7263,44.6333,44.717,35923.0
2015-08-13 14:25:00,48.11,48.11,48.05,48.05,5375.0,44.7077,44.7077,44.6519,44.6519,5375.0
2015-08-13 14:30:00,48.05,48.12,48.04,48.12,51612.0,44.6519,44.717,44.6426,44.717,51612.0
2015-08-13 14:35:00,48.12,48.13,48.08,48.08,15873.0,44.717,44.7263,44.6798,44.6798,15873.0
2015-08-13 14:40:00,48.07,48.07,48.01,48.01,8604.0,44.6705,44.6705,44.6148,44.6148,8604.0
2015-08-13 14:45:00,48.01,48.01,47.99,48.0,26237.0,44.6148,44.6148,44.5962,44.6055,26237.0
2015-08-13 14:50:00,48.0,48.02,47.97,48.02,29247.0,44.6055,44.624,44.5776,44.624,29247.0
2015-08-13 14:55:00,48.01,48.01,47.97,47.98,12808.0,44.6148,44.6148,44.5776,44.5869,12808.0
2015-08-13 15:00:00,47.97,48.01,47.96,47.96,28783.0,44.5776,44.6148,44.5683,44.5683,28783.0
2015-08-13 15:05:00,47.96,47.96,47.87,47.88,32016.0,44.5683,44.5683,44.4847,44.4939,32016.0
2015-08-13 15:10:00,47.88,47.9,47.84,47.89,24079.0,44.4939,44.5125,44.4568,44.5032,24079.0
2015-08-13 15:15:00,47.9,47.9,47.86,47.86,14973.0,44.5125,44.5125,44.4754,44.4754,14973.0
2015-08-13 15:20:00,47.86,47.86,47.76,47.8,52554.0,44.4754,44.4754,44.3824,44.4196,52554.0
2015-08-13 15:25:00,47.8,47.81,47.76,47.77,24857.0,44.4196,44.4289,44.3824,44.3917,24857.0
2015-08-13 15:30:00,47.76,47.78,47.65,47.66,40206.0,44.3824,44.401,44.2802,44.2895,40206.0
2015-08-13 15:35:00,47.66,47.7,47.6,47.7,70470.0,44.2895,44.3267,44.2338,44.3267,70470.0
2015-08-13 15:40:00,47.71,47.74,47.64,47.66,34018.0,44.336,44.3638,44.2709,44.2895,34018.0
2015-08-13 15:45:00,47.66,47.72,47.64,47.71,66092.0,44.2895,44.3453,44.2709,44.336,66092.0
2015-08-13 15:50:00,47.7,47.76,47.67,47.75,82618.0,44.3267,44.3824,44.2988,44.3731,82618.0
2015-08-13 15:55:00,47.75,47.76,47.66,47.66,213765.0,44.3731,44.3824,44.2895,44.2895,213765.0
2015-08-14 09:30:00,47.65,47.65,47.35,47.56,27144.0,44.2802,44.2802,44.0014,44.1966,27144.0
2015-08-14 09:35:00,47.55,47.63,47.55,47.58,8409.0,44.1873,44.2616,44.1873,44.2152,8409.0
2015-08-14 09:40:00,47.59,47.64,47.57,47.61,13449.0,44.2245,44.2709,44.2059,44.243,13449.0
2015-08-14 09:45:00,47.61,47.61,47.44,47.48,12591.0,44.243,44.243,44.0851,44.1222,12591.0
2015-08-14 09:50:00,47.5,47.6,47.49,47.55,10095.0,44.1408,44.2338,44.1315,44.1873,10095.0
2015-08-14 09:55:00,47.55,47.56,47.5,47.51,10608.0,44.1873,44.1966,44.1408,44.1501,10608.0
2015-08-14 10:00:00,47.51,47.55,47.48,47.48,8554.0,44.1501,44.1873,44.1222,44.1222,8554.0
2015-08-14 10:05:00,47.5,47.51,47.34,47.38,21154.0,44.1408,44.1501,43.9921,44.0293,21154.0
2015-08-14 10:10:00,47.4,47.41,47.34,47.39,10705.0,44.0479,44.0572,43.9921,44.0386,10705.0
2015-08-14 10:15:00,47.39,47.4,47.34,47.35,17050.0,44.0386,44.0479,43.9921,44.0014,17050.0
2015-08-14 10:20:00,47.34,47.34,47.24,47.25,23748.0,43.9921,43.9921,43.8992,43.9085,23748.0
2015-08-14 10:25:00,47.25,47.26,47.23,47.25,9816.0,43.9085,43.9178,43.8899,43.9085,9816.0
2015-08-14 10:30:00,47.26,47.27,47.19,47.19,19178.0,43.9178,43.9271,43.8527,43.8527,19178.0
2015-08-14 10:35:00,47.21,47.22,47.17,47.18,13625.0,43.8713,43.8806,43.8342,43.8435,13625.0
2015-08-14 10:40:00,47.17,47.19,47.14,47.17,34162.0,43.8342,43.8527,43.8063,43.8342,34162.0
2015-08-14 10:45:00,47.18,47.18,47.05,47.05,23887.0,43.8435,43.8435,43.7226,43.7226,23887.0
2015-08-14 10:50:00,47.05,47.17,47.05,47.13,33483.0,43.7226,43.8342,43.7226,43.797,33483.0
2015-08-14 10:55:00,47.14,47.19,47.11,47.11,21023.0,43.8063,43.8527,43.7784,43.7784,21023.0
2015-08-14 11:00:00,47.1,47.17,47.07,47.13,26239.0,43.7691,43.8342,43.7412,43.797,26239.0
2015-08-14 11:05:00,47.13,47.13,47.03,47.04,20907.0,43.797,43.797,43.7041,43.7134,20907.0
2015-08-14 11:10:00,47.03,47.03,46.94,46.96,56622.0,43.7041,43.7041,43.6204,43.639,56622.0
2015-08-14 11:15:00,46.96,47.04,46.96,47.03,21390.0,43.639,43.7134,43.639,43.7041,21390.0
2015-08-14 11:20:00,47.02,47.04,46.98,46.98,10411.0,43.6948,43.7134,43.6576,43.6576,10411.0
2015-08-14 11:25:00,46.98,47.01,46.97,47.0,21823.0,43.6576,43.6855,43.6483,43.6762,21823.0
2015-08-14 11:30:00,47.01,47.04,46.94,47.02,44663.0,43.6855,43.7134,43.6204,43.6948,44663.0
2015-08-14 11:35:00,47.01,47.07,47.0,47.07,21105.0,43.6855,43.7412,43.6762,43.7412,21105.0
2015-08-14 11:40:00,47.06,47.15,47.05,47.14,26728.0,43.7319,43.8156,43.7226,43.8063,26728.0
2015-08-14 11:45:00,47.15,47.16,47.12,47.13,18912.0,43.8156,43.8249,43.7877,43.797,18912.0
2015-08-14 11:50:00,47.14,47.21,47.13,47.21,21710.0,43.8063,43.8713,43.797,43.8713,21710.0
2015-08-14 11:55:00,47.22,47.26,47.2,47.25,21898.0,43.8806,43.9178,43.862,43.9085,21898.0
2015-08-14 12:00:00,47.25,47.29,47.23,47.24,25094.0,43.9085,43.9457,43.8899,43.8992,25094.0
2015-08-14 12:05:00,47.25,47.25,47.15,47.16,15908.0,43.9085,43.9085,43.8156,43.8249,15908.0
2015-08-14 12:10:00,47.15,47.18,47.14,47.17,16381.0,43.8156,43.8435,43.8063,43.8342,16381.0
2015-08-14 12:15:00,47.18,47.22,47.17,47.22,12350.0,43.8435,43.8806,43.8342,43.8806,12350.0
2015-08-14 12:20:00,47.21,47.22,47.15,47.17,14705.0,43.8713,43.8806,43.8156,43.8342,14705.0
2015-08-14 12:25:00,47.18,47.21,47.15,47.2,13714.0,43.8435,43.8713,43.8156,43.862,13714.0
2015-08-14 12:30:00,47.2,47.24,47.19,47.23,10532.0,43.862,43.8992,43.8527,43.8899,10532.0
2015-08-14 12:35:00,47.23,47.24,47.17,47.17,15594.0,43.8899,43.8992,43.8342,43.8342,15594.0
2015-08-14 12:40:00,47.18,47.29,47.17,47.28,20071.0,43.8435,43.9457,43.8342,43.9364,20071.0
2015-08-14 12:45:00,47.28,47.28,47.21,47.22,15670.0,43.9364,43.9364,43.8713,43.8806,15670.0
2015-08-14 12:50:00,47.22,47.25,47.21,47.24,7473.0,43.8806,43.9085,43.8713,43.8992,7473.0
2015-08-14 12:55:00,47.25,47.28,47.25,47.26,9811.0,43.9085,43.9364,43.9085,43.9178,9811.0
2015-08-14 13:00:00,47.26,47.29,47.25,47.27,9320.0,43.9178,43.9457,43.9085,43.9271,9320.0
2015-08-14 13:05:00,47.27,47.3,47.26,47.28,9725.0,43.9271,43.955,43.9178,43.9364,9725.0
2015-08-14 13:10:00,47.28,47.31,47.24,47.3,13967.0,43.9364,43.9643,43.8992,43.955,13967.0
2015-08-14 13:15:00,47.3,47.34,47.3,47.32,10172.0,43.955,43.9921,43.955,43.9736,10172.0
2015-08-14 13:20:00,47.32,47.34,47.31,47.32,8202.0,43.9736,43.9921,43.9643,43.9736,8202.0
2015-08-14 13:25:00,47.33,47.41,47.32,47.4,20169.0,43.9828,44.0572,43.9736,44.0479,20169.0
2015-08-14 13:30:00,47.4,47.49,47.4,47.47,23124.0,44.0479,44.1315,44.0479,44.1129,23124.0
2015-08-14 13:35:00,47.47,47.47,47.44,47.44,15565.0,44.1129,44.1129,44.0851,44.0851,15565.0
2015-08-14 13:40:00,47.44,47.44,47.43,47.44,1700.0,44.0851,44.0851,44.0758,44.0851,1700.0
2015-08-14 13:45:00,47.44,47.44,47.37,47.39,26037.0,44.0851,44.0851,44.02,44.0386,26037.0
2015-08-14 13:50:00,47.38,47.39,47.36,47.37,16554.0,44.0293,44.0386,44.0107,44.02,16554.0
2015-08-14 13:55:00,47.36,47.4,47.36,47.39,8852.0,44.0107,44.0479,44.0107,44.0386,8852.0
2015-08-14 14:00:00,47.39,47.4,47.36,47.39,10895.0,44.0386,44.0479,44.0107,44.0386,10895.0
2015-08-14 14:05:00,47.39,47.39,47.35,47.37,5819.0,44.0386,44.0386,44.0014,44.02,5819.0
2015-08-14 14:10:00,47.36,47.45,47.36,47.45,23075.0,44.0107,44.0944,44.0107,44.0944,23075.0
2015-08-14 14:15:00,47.44,47.44,47.4,47.4,9835.0,44.0851,44.0851,44.0479,44.0479,9835.0
2015-08-14 14:20:00,47.39,47.39,47.35,47.36,11471.0,44.0386,44.0386,44.0014,44.0107,11471.0
2015-08-14 14:25:00,47.37,47.38,47.35,47.36,25452.0,44.02,44.0293,44.0014,44.0107,25452.0
2015-08-14 14:30:00,47.36,47.42,47.31,47.42,25602.0,44.0107,44.0665,43.9643,44.0665,25602.0
2015-08-14 14:35:00,47.42,47.43,47.4,47.4,13993.0,44.0665,44.0758,44.0479,44.0479,13993.0
2015-08-14 14:40:00,47.41,47.42,47.4,47.41,13006.0,44.0572,44.0665,44.0479,44.0572,13006.0
2015-08-14 14:45:00,47.41,47.42,47.4,47.41,7212.0,44.0572,44.0665,44.0479,44.0572,7212.0
2015-08-14 14:50:00,47.41,47.45,47.41,47.45,17842.0,44.0572,44.0944,44.0572,44.0944,17842.0
2015-08-14 14:55:00,47.44,47.51,47.43,47.51,29369.0,44.0851,44.1501,44.0758,44.1501,29369.0
2015-08-14 15:00:00,47.5,47.53,47.49,47.53,53992.0,44.1408,44.1687,44.1315,44.1687,53992.0
2015-08-14 15:05:00,47.53,47.53,47.49,47.51,9092.0,44.1687,44.1687,44.1315,44.1501,9092.0
2015-08-14 15:10:00,47.49,47.51,47.48,47.5,19062.0,44.1315,44.1501,44.1222,44.1408,19062.0
2015-08-14 15:15:00,47.5,47.5,47.48,47.5,15149.0,44.1408,44.1408,44.1222,44.1408,15149.0
2015-08-14 15:20:00,47.5,47.53,47.49,47.53,56533.0,44.1408,44.1687,44.1315,44.1687,56533.0
2015-08-14 15:25:00,47.52,47.53,47.5,47.51,25653.0,44.1594,44.1687,44.1408,44.1501,25653.0
2015-08-14 15:30:00,47.51,47.51,47.45,47.48,35564.0,44.1501,44.1501,44.0944,44.1222,35564.0
2015-08-14 15:35:00,47.46,47.48,47.45,47.46,27439.0,44.1037,44.1222,44.0944,44.1037,27439.0
2015-08-14 15:40:00,47.46,47.47,47.4,47.41,36254.0,44.1037,44.1129,44.0479,44.0572,36254.0
2015-08-14 15:45:00,47.41,47.47,47.41,47.43,55796.0,44.0572,44.1129,44.0572,44.0758,55796.0
2015-08-14 15:50:00,47.43,47.43,47.36,47.36,74778.0,44.0758,44.0758,44.0107,44.0107,74778.0
2015-08-14 15:55:00,47.37,47.5,47.34,47.47,151853.0,44.02,44.1408,43.9921,44.1129,151853.0
2015-08-17 09:30:00,47.3,47.4,47.26,47.4,40873.0,43.955,44.0479,43.9178,44.0479,40873.0
2015-08-17 09:35:00,47.36,47.46,47.3,47.46,8917.0,44.0107,44.1037,43.955,44.1037,8917.0
2015-08-17 09:40:00,47.49,47.57,47.42,47.52,4938.0,44.1315,44.2059,44.0665,44.1594,4938.0
2015-08-17 09:45:00,47.5,47.72,47.5,47.66,40366.0,44.1408,44.3453,44.1408,44.2895,40366.0
2015-08-17 09:50:00,47.64,47.74,47.62,47.68,10827.0,44.2709,44.3638,44.2523,44.3081,10827.0
2015-08-17 09:55:00,47.68,47.68,47.56,47.58,8978.0,44.3081,44.3081,44.1966,44.2152,8978.0
2015-08-17 10:00:00,47.59,47.62,47.53,47.6,12549.0,44.2245,44.2523,44.1687,44.2338,12549.0
2015-08-17 10:05:00,47.62,47.64,47.5,47.5,20779.0,44.2523,44.2709,44.1408,44.1408,20779.0
2015-08-17 10:10:00,47.5,47.58,47.42,47.56,16640.0,44.1408,44.2152,44.0665,44.1966,16640.0
2015-08-17 10:15:00,47.57,47.75,47.57,47.69,20034.0,44.2059,44.3731,44.2059,44.3174,20034.0
2015-08-17 10:20:00,47.68,47.71,47.64,47.67,18286.0,44.3081,44.336,44.2709,44.2988,18286.0
2015-08-17 10:25:00,47.68,47.68,47.59,47.61,7593.0,44.3081,44.3081,44.2245,44.243,7593.0
2015-08-17 10:30:00,47.6,47.61,47.56,47.58,19301.0,44.2338,44.243,44.1966,44.2152,19301.0
2015-08-17 10:35:00,47.6,47.66,47.58,47.61,13082.0,44.2338,44.2895,44.2152,44.243,13082.0
2015-08-17 10:40:00,47.6,47.7,47.58,47.69,35232.0,44.2338,44.3267,44.2152,44.3174,35232.0
2015-08-17 10:45:00,47.7,47.78,47.7,47.74,12716.0,44.3267,44.401,44.3267,44.3638,12716.0
2015-08-17 10:50:00,47.73,47.8,47.73,47.79,10258.0,44.3546,44.4196,44.3546,44.4103,10258.0
2015-08-17 10:55:00,47.79,47.87,47.78,47.85,14110.0,44.4103,44.4847,44.401,44.4661,14110.0
2015-08-17 11:00:00,47.87,47.94,47.86,47.88,15266.0,44.4847,44.5497,44.4754,44.4939,15266.0
2015-08-17 11:05:00,47.89,47.9,47.85,47.88,10792.0,44.5032,44.5125,44.4661,44.4939,10792.0
2015-08-17 11:10:00,47.88,47.93,47.88,47.91,7128.0,44.4939,44.5404,44.4939,44.5218,7128.0
2015-08-17 11:15:00,47.92,47.94,47.86,47.87,8388.0,44.5311,44.5497,44.4754,44.4847,8388.0
2015-08-17 11:20:00,47.88,47.89,47.8,47.81,6136.0,44.4939,44.5032,44.4196,44.4289,6136.0
2015-08-17 11:25:00,47.81,47.82,47.75,47.76,9544.0,44.4289,44.4382,44.3731,44.3824,9544.0
2015-08-17 11:30:00,47.76,47.76,47.74,47.75,4226.0,44.3824,44.3824,44.3638,44.3731,4226.0
2015-08-17 11:35:00,47.76,47.79,47.75,47.76,10283.0,44.3824,44.4103,44.3731,44.3824,10283.0
2015-08-17 11:40:00,47.77,47.79,47.76,47.79,7025.0,44.3917,44.4103,44.3824,44.4103,7025.0
2015-08-17 11:45:00,47.79,47.89,47.78,47.88,8188.0,44.4103,44.5032,44.401,44.4939,8188.0
2015-08-17 11:50:00,47.88,47.88,47.75,47.77,14207.0,44.4939,44.4939,44.3731,44.3917,14207.0
2015-08-17 11:55:00,47.77,47.79,47.71,47.75,17472.0,44.3917,44.4103,44.336,44.3731,17472.0
2015-08-17 12:00:00,47.76,47.8,47.76,47.78,4332.0,44.3824,44.4196,44.3824,44.401,4332.0
2015-08-17 12:05:00,47.79,47.83,47.79,47.83,3122.0,44.4103,44.4475,44.4103,44.4475,3122.0
2015-08-17 12:10:00,47.84,47.87,47.83,47.86,5423.0,44.4568,44.4847,44.4475,44.4754,5423.0
2015-08-17 12:15:00,47.84,47.87,47.81,47.82,12161.0,44.4568,44.4847,44.4289,44.4382,12161.0
2015-08-17 12:20:00,47.82,47.88,47.82,47.87,7420.0,44.4382,44.4939,44.4382,44.4847,7420.0
2015-08-17 12:25:00,47.87,47.9,47.85,47.86,6055.0,44.4847,44.5125,44.4661,44.4754,6055.0
2015-08-17 12:30:00,47.85,47.89,47.84,47.88,9072.0,44.4661,44.5032,44.4568,44.4939,9072.0
2015-08-17 12:35:00,47.89,47.93,47.88,47.93,26216.0,44.5032,44.5404,44.4939,44.5404,26216.0
2015-08-17 12:40:00,47.93,47.93,47.9,47.92,39382.0,44.5404,44.5404,44.5125,44.5311,39382.0
2015-08-17 12:45:00,47.92,47.93,47.89,47.9,6620.0,44.5311,44.5404,44.5032,44.5125,6620.0
2015-08-17 12:50:00,47.9,47.91,47.88,47.89,12080.0,44.5125,44.5218,44.4939,44.5032,12080.0
2015-08-17 12:55:00,47.89,47.92,47.88,47.9,39324.0,44.5032,44.5311,44.4939,44.5125,39324.0
2015-08-17 13:00:00,47.91,47.92,47.88,47.91,46945.0,44.5218,44.5311,44.4939,44.5218,46945.0
2015-08-17 13:05:00,47.91,47.91,47.86,47.9,13428.0,44.5218,44.5218,44.4754,44.5125,13428.0
2015-08-17 13:10:00,47.9,47.9,47.88,47.9,1292.0,44.5125,44.5125,44.4939,44.5125,1292.0
2015-08-17 13:15:00,47.9,47.91,47.84,47.89,18521.0,44.5125,44.5218,44.4568,44.5032,18521.0
2015-08-17 13:20:00,47.89,47.91,47.86,47.91,17256.0,44.5032,44.5218,44.4754,44.5218,17256.0
2015-08-17 13:25:00,47.9,47.98,47.89,47.98,23743.0,44.5125,44.5869,44.5032,44.5869,23743.0
2015-08-17 13:30:00,47.97,48.02,47.96,48.01,12038.0,44.5776,44.624,44.5683,44.6148,12038.0
2015-08-17 13:35:00,48.01,48.02,47.97,48.02,12929.0,44.6148,44.624,44.5776,44.624,12929.0
2015-08-17 13:40:00,48.02,48.05,48.01,48.03,11644.0,44.624,44.6519,44.6148,44.6333,11644.0
2015-08-17 13:45:00,48.04,48.05,48.02,48.05,10213.0,44.6426,44.6519,44.624,44.6519,10213.0
2015-08-17 13:50:00,48.06,48.07,48.04,48.07,12827.0,44.6612,44.6705,44.6426,44.6705,12827.0
2015-08-17 13:55:00,48.06,48.07,48.04,48.07,16007.0,44.6612,44.6705,44.6426,44.6705,16007.0
2015-08-17 14:00:00,48.07,48.12,48.06,48.11,5845.0,44.6705,44.717,44.6612,44.7077,5845.0
2015-08-17 14:05:00,48.12,48.19,48.12,48.19,32116.0,44.717,44.782,44.717,44.782,32116.0
2015-08-17 14:10:00,48.19,48.21,48.18,48.2,20515.0,44.782,44.8006,44.7727,44.7913,20515.0
2015-08-17 14:15:00,48.21,48.25,48.19,48.24,10631.0,44.8006,44.8378,44.782,44.8285,10631.0
2015-08-17 14:20:00,48.24,48.25,48.19,48.2,36587.0,44.8285,44.8378,44.782,44.7913,36587.0
2015-08-17 14:25:00,48.21,48.23,48.19,48.2,10076.0,44.8006,44.8192,44.782,44.7913,10076.0
2015-08-17 14:30:00,48.21,48.26,48.2,48.25,9947.0,44.8006,44.8471,44.7913,44.8378,9947.0
2015-08-17 14:35:00,48.26,48.28,48.24,48.28,10431.0,44.8471,44.8657,44.8285,44.8657,10431.0
2015-08-17 14:40:00,48.27,48.29,48.24,48.29,14135.0,44.8564,44.875,44.8285,44.875,14135.0
2015-08-17 14:45:00,48.29,48.3,48.25,48.26,9983.0,44.875,44.8842,44.8378,44.8471,9983.0
2015-08-17 14:50:00,48.26,48.26,48.24,48.25,9666.0,44.8471,44.8471,44.8285,44.8378,9666.0
2015-08-17 14:55:00,48.25,48.35,48.25,48.33,15659.0,44.8378,44.9307,44.8378,44.9121,15659.0
2015-08-17 15:00:00,48.34,48.37,48.31,48.37,21476.0,44.9214,44.9493,44.8935,44.9493,21476.0
2015-08-17 15:05:00,48.38,48.41,48.37,48.41,24521.0,44.9586,44.9865,44.9493,44.9865,24521.0
2015-08-17 15:10:00,48.41,48.47,48.41,48.47,24598.0,44.9865,45.0422,44.9865,45.0422,24598.0
2015-08-17 15:15:00,48.47,48.52,48.45,48.52,38478.0,45.0422,45.0887,45.0236,45.0887,38478.0
2015-08-17 15:20:00,48.51,48.54,48.48,48.52,32520.0,45.0794,45.1073,45.0515,45.0887,32520.0
2015-08-17 15:25:00,48.53,48.53,48.48,48.51,18474.0,45.098,45.098,45.0515,45.0794,18474.0
2015-08-17 15:30:00,48.51,48.52,48.48,48.5,29862.0,45.0794,45.0887,45.0515,45.0701,29862.0
2015-08-17 15:35:00,48.5,48.5,48.47,48.48,25069.0,45.0701,45.0701,45.0422,45.0515,25069.0
2015-08-17 15:40:00,48.48,48.54,48.42,48.43,45909.0,45.0515,45.1073,44.9958,45.0051,45909.0
2015-08-17 15:45:00,48.44,48.57,48.44,48.56,55089.0,45.0143,45.1352,45.0143,45.1259,55089.0
2015-08-17 15:50:00,48.56,48.68,48.56,48.66,95099.0,45.1259,45.2374,45.1259,45.2188,95099.0
2015-08-17 15:55:00,48.66,48.71,48.65,48.68,161413.0,45.2188,45.2653,45.2095,45.2374,161413.0
2015-08-18 09:30:00,48.59,48.78,48.56,48.65,32168.0,45.1537,45.3303,45.1259,45.2095,32168.0
2015-08-18 09:35:00,48.67,48.7,48.37,48.41,29744.0,45.2281,45.256,44.9493,44.9865,29744.0
2015-08-18 09:40:00,48.39,48.42,48.17,48.37,15057.0,44.9679,44.9958,44.7634,44.9493,15057.0
2015-08-18 09:45:00,48.38,48.48,48.23,48.43,11219.0,44.9586,45.0515,44.8192,45.0051,11219.0
2015-08-18 09:50:00,48.43,48.49,48.42,48.47,13691.0,45.0051,45.0608,44.9958,45.0422,13691.0
2015-08-18 09:55:00,48.46,48.48,48.37,48.41,17848.0,45.0329,45.0515,44.9493,44.9865,17848.0
2015-08-18 10:00:00,48.43,48.58,48.36,48.57,14552.0,45.0051,45.1444,44.94,45.1352,14552.0
2015-08-18 10:05:00,48.61,48.63,48.54,48.55,27126.0,45.1723,45.1909,45.1073,45.1166,27126.0
2015-08-18 10:10:00,48.54,48.55,48.48,48.51,16450.0,45.1073,45.1166,45.0515,45.0794,16450.0
2015-08-18 10:15:00,48.51,48.51,48.32,48.41,27389.0,45.0794,45.0794,44.9028,44.9865,27389.0
2015-08-18 10:20:00,48.41,48.48,48.36,48.37,13318.0,44.9865,45.0515,44.94,44.9493,13318.0
2015-08-18 10:25:00,48.38,48.4,48.24,48.28,12496.0,44.9586,44.9772,44.8285,44.8657,12496.0
2015-08-18 10:30:00,48.28,48.28,48.2,48.2,20165.0,44.8657,44.8657,44.7913,44.7913,20165.0
2015-08-18 10:35:00,48.22,48.29,48.14,48.29,15377.0,44.8099,44.875,44.7356,44.875,15377.0
2015-08-18 10:40:00,48.29,48.35,48.25,48.28,12623.0,44.875,44.9307,44.8378,44.8657,12623.0
2015-08-18 10:45:00,48.28,48.34,48.28,48.31,13647.0,44.8657,44.9214,44.8657,44.8935,13647.0
2015-08-18 10:50:00,48.31,48.33,48.26,48.33,15114.0,44.8935,44.9121,44.8471,44.9121,15114.0
2015-08-18 10:55:00,48.33,48.49,48.33,48.43,76371.0,44.9121,45.0608,44.9121,45.0051,76371.0
2015-08-18 11:00:00,48.43,48.43,48.28,48.31,34782.0,45.0051,45.0051,44.8657,44.8935,34782.0
2015-08-18 11:05:00,48.31,48.4,48.29,48.39,37740.0,44.8935,44.9772,44.875,44.9679,37740.0
2015-08-18 11:10:00,48.4,48.42,48.28,48.29,25936.0,44.9772,44.9958,44.8657,44.875,25936.0
2015-08-18 11:15:00,48.29,48.3,48.2,48.2,12649.0,44.875,44.8842,44.7913,44.7913,12649.0
2015-08-18 11:20:00,48.18,48.19,48.14,48.18,24051.0,44.7727,44.782,44.7356,44.7727,24051.0
2015-08-18 11:25:00,48.19,48.19,48.1,48.12,15458.0,44.782,44.782,44.6984,44.717,15458.0
2015-08-18 11:30:00,48.13,48.16,48.06,48.06,18500.0,44.7263,44.7541,44.6612,44.6612,18500.0
2015-08-18 11:35:00,48.08,48.11,48.05,48.07,18916.0,44.6798,44.7077,44.6519,44.6705,18916.0
2015-08-18 11:40:00,48.07,48.14,48.03,48.11,42093.0,44.6705,44.7356,44.6333,44.7077,42093.0
2015-08-18 11:45:00,48.11,48.12,48.04,48.05,22952.0,44.7077,44.717,44.6426,44.6519,22952.0
2015-08-18 11:50:00,48.04,48.11,48.03,48.07,28461.0,44.6426,44.7077,44.6333,44.6705,28461.0
2015-08-18 11:55:00,48.06,48.07,48.01,48.04,31928.0,44.6612,44.6705,44.6148,44.6426,31928.0
2015-08-18 12:00:00,48.05,48.06,48.01,48.03,9817.0,44.6519,44.6612,44.6148,44.6333,9817.0
2015-08-18 12:05:00,48.03,48.06,48.02,48.03,11449.0,44.6333,44.6612,44.624,44.6333,11449.0
2015-08-18 12:10:00,48.04,48.08,48.01,48.01,23212.0,44.6426,44.6798,44.6148,44.6148,23212.0
2015-08-18 12:15:00,48.0,48.02,47.95,47.96,12628.0,44.6055,44.624,44.559,44.5683,12628.0
2015-08-18 12:20:00,47.95,48.01,47.92,47.99,22172.0,44.559,44.6148,44.5311,44.5962,22172.0
2015-08-18 12:25:00,48.0,48.03,47.98,47.98,11055.0,44.6055,44.6333,44.5869,44.5869,11055.0
2015-08-18 12:30:00,47.96,48.01,47.94,48.0,83667.0,44.5683,44.6148,44.5497,44.6055,83667.0
2015-08-18 12:35:00,48.0,48.01,47.9,47.91,12711.0,44.6055,44.6148,44.5125,44.5218,12711.0
2015-08-18 12:40:00,47.91,47.94,47.85,47.94,14309.0,44.5218,44.5497,44.4661,44.5497,14309.0
2015-08-18 12:45:00,47.94,47.95,47.91,47.94,15815.0,44.5497,44.559,44.5218,44.5497,15815.0
2015-08-18 12:50:00,47.93,47.94,47.9,47.9,10219.0,44.5404,44.5497,44.5125,44.5125,10219.0
2015-08-18 12:55:00,47.9,47.9,47.85,47.86,9574.0,44.5125,44.5125,44.4661,44.4754,9574.0
2015-08-18 13:00:00,47.84,47.9,47.8,47.88,17082.0,44.4568,44.5125,44.4196,44.4939,17082.0
2015-08-18 13:05:00,47.88,47.92,47.85,47.92,12718.0,44.4939,44.5311,44.4661,44.5311,12718.0
2015-08-18 13:10:00,47.91,47.93,47.89,47.91,6222.0,44.5218,44.5404,44.5032,44.5218,6222.0
2015-08-18 13:15:00,47.92,47.95,47.92,47.94,7249.0,44.5311,44.559,44.5311,44.5497,7249.0
2015-08-18 13:20:00,47.94,47.97,47.93,47.96,9114.0,44.5497,44.5776,44.5404,44.5683,9114.0
2015-08-18 13:25:00,47.97,47.97,47.95,47.96,13677.0,44.5776,44.5776,44.559,44.5683,13677.0
2015-08-18 13:30:00,47.96,47.97,47.9,47.9,17503.0,44.5683,44.5776,44.5125,44.5125,17503.0
2015-08-18 13:35:00,47.91,47.92,47.87,47.91,30716.0,44.5218,44.5311,44.4847,44.5218,30716.0
2015-08-18 13:40:00,47.92,47.92,47.91,47.91,7018.0,44.5311,44.5311,44.5218,44.5218,7018.0
2015-08-18 13:45:00,47.91,47.91,47.77,47.77,42727.0,44.5218,44.5218,44.3917,44.3917,42727.0
2015-08-18 13:50:00,47.77,47.83,47.7,47.8,102270.0,44.3917,44.4475,44.3267,44.4196,102270.0
2015-08-18 13:55:00,47.81,47.91,47.81,47.86,50937.0,44.4289,44.5218,44.4289,44.4754,50937.0
2015-08-18 14:00:00,47.86,47.87,47.84,47.85,18104.0,44.4754,44.4847,44.4568,44.4661,18104.0
2015-08-18 14:05:00,47.84,47.88,47.84,47.88,12695.0,44.4568,44.4939,44.4568,44.4939,12695.0
2015-08-18 14:10:00,47.88,47.97,47.88,47.97,20659.0,44.4939,44.5776,44.4939,44.5776,20659.0
2015-08-18 14:15:00,47.96,47.97,47.94,47.95,17640.0,44.5683,44.5776,44.5497,44.559,17640.0
2015-08-18 14:20:00,47.94,47.97,47.94,47.95,14835.0,44.5497,44.5776,44.5497,44.559,14835.0
2015-08-18 14:25:00,47.95,47.96,47.95,47.96,14469.0,44.559,44.5683,44.559,44.5683,14469.0
2015-08-18 14:30:00,47.95,48.01,47.95,47.96,34748.0,44.559,44.6148,44.559,44.5683,34748.0
2015-08-18 14:35:00,47.95,47.99,47.93,47.98,12647.0,44.559,44.5962,44.5404,44.5869,12647.0
2015-08-18 14:40:00,47.98,47.98,47.91,47.91,9446.0,44.5869,44.5869,44.5218,44.5218,9446.0
2015-08-18 14:45:00,47.92,47.97,47.91,47.97,22640.0,44.5311,44.5776,44.5218,44.5776,22640.0
2015-08-18 14:50:00,47.96,47.97,47.94,47.96,18088.0,44.5683,44.5776,44.5497,44.5683,18088.0
2015-08-18 14:55:00,47.95,47.96,47.91,47.93,20206.0,44.559,44.5683,44.5218,44.5404,20206.0
2015-08-18 15:00:00,47.92,47.97,47.91,47.91,25844.0,44.5311,44.5776,44.5218,44.5218,25844.0
2015-08-18 15:05:00,47.91,47.92,47.88,47.9,17822.0,44.5218,44.5311,44.4939,44.5125,17822.0
2015-08-18 15:10:00,47.9,47.92,47.86,47.9,18913.0,44.5125,44.5311,44.4754,44.5125,18913.0
2015-08-18 15:15:00,47.9,47.91,47.89,47.9,14947.0,44.5125,44.5218,44.5032,44.5125,14947.0
2015-08-18 15:20:00,47.9,47.9,47.85,47.86,21503.0,44.5125,44.5125,44.4661,44.4754,21503.0
2015-08-18 15:25:00,47.85,47.85,47.81,47.84,35288.0,44.4661,44.4661,44.4289,44.4568,35288.0
2015-08-18 15:30:00,47.84,47.84,47.77,47.78,24990.0,44.4568,44.4568,44.3917,44.401,24990.0
2015-08-18 15:35:00,47.78,47.81,47.76,47.79,29246.0,44.401,44.4289,44.3824,44.4103,29246.0
2015-08-18 15:40:00,47.78,47.82,47.74,47.78,34930.0,44.401,44.4382,44.3638,44.401,34930.0
2015-08-18 15:45:00,47.78,47.8,47.74,47.74,58503.0,44.401,44.4196,44.3638,44.3638,58503.0
2015-08-18 15:50:00,47.74,47.75,47.71,47.74,140102.0,44.3638,44.3731,44.336,44.3638,140102.0
2015-08-18 15:55:00,47.74,47.76,47.69,47.74,231625.0,44.3638,44.3824,44.3174,44.3638,231625.0
2015-08-19 09:30:00,47.45,47.51,47.26,47.31,44460.0,44.0944,44.1501,43.9178,43.9643,44460.0
2015-08-19 09:35:00,47.32,47.42,47.26,47.31,16750.0,43.9736,44.0665,43.9178,43.9643,16750.0
2015-08-19 09:40:00,47.29,47.47,47.27,47.32,13342.0,43.9457,44.1129,43.9271,43.9736,13342.0
2015-08-19 09:45:00,47.32,47.45,47.27,47.34,20081.0,43.9736,44.0944,43.9271,43.9921,20081.0
2015-08-19 09:50:00,47.31,47.49,47.22,47.48,12309.0,43.9643,44.1315,43.8806,44.1222,12309.0
2015-08-19 09:55:00,47.49,47.53,47.37,47.38,21282.0,44.1315,44.1687,44.02,44.0293,21282.0
2015-08-19 10:00:00,47.38,47.62,47.29,47.6,29425.0,44.0293,44.2523,43.9457,44.2338,29425.0
2015-08-19 10:05:00,47.61,47.74,47.55,47.73,63276.0,44.243,44.3638,44.1873,44.3546,63276.0
2015-08-19 10:10:00,47.74,47.75,47.62,47.65,37830.0,44.3638,44.3731,44.2523,44.2802,37830.0
2015-08-19 10:15:00,47.64,47.65,47.45,47.6,47669.0,44.2709,44.2802,44.0944,44.2338,47669.0
2015-08-19 10:20:00,47.57,47.67,47.53,47.65,12178.0,44.2059,44.2988,44.1687,44.2802,12178.0
2015-08-19 10:25:00,47.61,47.73,47.6,47.66,19399.0,44.243,44.3546,44.2338,44.2895,19399.0
2015-08-19 10:30:00,47.66,47.67,47.58,47.64,10204.0,44.2895,44.2988,44.2152,44.2709,10204.0
2015-08-19 10:35:00,47.64,47.66,47.59,47.62,14544.0,44.2709,44.2895,44.2245,44.2523,14544.0
2015-08-19 10:40:00,47.64,47.64,47.58,47.58,16789.0,44.2709,44.2709,44.2152,44.2152,16789.0
2015-08-19 10:45:00,47.6,47.6,47.48,47.53,54966.0,44.2338,44.2338,44.1222,44.1687,54966.0
2015-08-19 10:50:00,47.52,47.58,47.46,47.46,30301.0,44.1594,44.2152,44.1037,44.1037,30301.0
2015-08-19 10:55:00,47.46,47.55,47.44,47.53,14272.0,44.1037,44.1873,44.0851,44.1687,14272.0
2015-08-19 11:00:00,47.54,47.6,47.53,47.57,16856.0,44.178,44.2338,44.1687,44.2059,16856.0
2015-08-19 11:05:00,47.56,47.57,47.52,47.55,14812.0,44.1966,44.2059,44.1594,44.1873,14812.0
2015-08-19 11:10:00,47.54,47.61,47.51,47.61,14845.0,44.178,44.243,44.1501,44.243,14845.0
2015-08-19 11:15:00,47.61,47.63,47.52,47.53,14165.0,44.243,44.2616,44.1594,44.1687,14165.0
2015-08-19 11:20:00,47.55,47.57,47.53,47.56,12963.0,44.1873,44.2059,44.1687,44.1966,12963.0
2015-08-19 11:25:00,47.53,47.53,47.4,47.44,15842.0,44.1687,44.1687,44.0479,44.0851,15842.0
2015-08-19 11:30:00,47.44,47.46,47.39,47.46,17141.0,44.0851,44.1037,44.0386,44.1037,17141.0
2015-08-19 11:35:00,47.46,47.49,47.42,47.48,35217.0,44.1037,44.1315,44.0665,44.1222,35217.0
2015-08-19 11:40:00,47.48,47.49,47.37,47.4,27361.0,44.1222,44.1315,44.02,44.0479,27361.0
2015-08-19 11:45:00,47.4,47.41,47.27,47.28,29831.0,44.0479,44.0572,43.9271,43.9364,29831.0
2015-08-19 11:50:00,47.23,47.43,47.22,47.43,22894.0,43.8899,44.0758,43.8806,44.0758,22894.0
2015-08-19 11:55:00,47.44,47.51,47.44,47.47,11914.0,44.0851,44.1501,44.0851,44.1129,11914.0
2015-08-19 12:00:00,47.46,47.48,47.42,47.42,13869.0,44.1037,44.1222,44.0665,44.0665,13869.0
2015-08-19 12:05:00,47.4,47.49,47.4,47.45,32657.0,44.0479,44.1315,44.0479,44.0944,32657.0
2015-08-19 12:10:00,47.44,47.5,47.41,47.48,43512.0,44.0851,44.1408,44.0572,44.1222,43512.0
2015-08-19 12:15:00,47.48,47.48,47.38,47.39,16157.0,44.1222,44.1222,44.0293,44.0386,16157.0
2015-08-19 12:20:00,47.39,47.42,47.35,47.42,13069.0,44.0386,44.0665,44.0014,44.0665,13069.0
2015-08-19 12:25:00,47.43,47.54,47.43,47.54,13760.0,44.0758,44.178,44.0758,44.178,13760.0
2015-08-19 12:30:00,47.53,47.62,47.53,47.62,9063.0,44.1687,44.2523,44.1687,44.2523,9063.0
2015-08-19 12:35:00,47.63,47.67,47.63,47.66,10863.0,44.2616,44.2988,44.2616,44.2895,10863.0
2015-08-19 12:40:00,47.67,47.73,47.67,47.69,24421.0,44.2988,44.3546,44.2988,44.3174,24421.0
2015-08-19 12:45:00,47.68,47.73,47.68,47.71,14211.0,44.3081,44.3546,44.3081,44.336,14211.0
2015-08-19 12:50:00,47.72,47.77,47.71,47.77,20286.0,44.3453,44.3917,44.336,44.3917,20286.0
2015-08-19 12:55:00,47.77,47.78,47.69,47.7,9156.0,44.3917,44.401,44.3174,44.3267,9156.0
2015-08-19 13:00:00,47.71,47.76,47.7,47.75,9352.0,44.336,44.3824,44.3267,44.3731,9352.0
2015-08-19 13:05:00,47.77,47.79,47.71,47.75,10000.0,44.3917,44.4103,44.336,44.3731,10000.0
2015-08-19 13:10:00,47.75,47.81,47.73,47.8,10301.0,44.3731,44.4289,44.3546,44.4196,10301.0
2015-08-19 13:15:00,47.81,47.84,47.8,47.84,8277.0,44.4289,44.4568,44.4196,44.4568,8277.0
2015-08-19 13:20:00,47.86,47.86,47.79,47.82,11900.0,44.4754,44.4754,44.4103,44.4382,11900.0
2015-08-19 13:25:00,47.82,47.82,47.72,47.72,12899.0,44.4382,44.4382,44.3453,44.3453,12899.0
2015-08-19 13:30:00,47.71,47.8,47.71,47.78,13522.0,44.336,44.4196,44.336,44.401,13522.0
2015-08-19 13:35:00,47.77,47.8,47.73,47.76,21911.0,44.3917,44.4196,44.3546,44.3824,21911.0
2015-08-19 13:40:00,47.76,47.85,47.73,47.84,14516.0,44.3824,44.4661,44.3546,44.4568,14516.0
2015-08-19 13:45:00,47.84,47.91,47.77,47.85,16756.0,44.4568,44.5218,44.3917,44.4661,16756.0
2015-08-19 13:50:00,47.85,47.88,47.81,47.85,13362.0,44.4661,44.4939,44.4289,44.4661,13362.0
2015-08-19 13:55:00,47.84,47.84,47.74,47.75,10010.0,44.4568,44.4568,44.3638,44.3731,10010.0
2015-08-19 14:00:00,47.75,47.91,47.75,47.87,18223.0,44.3731,44.5218,44.3731,44.4847,18223.0
2015-08-19 14:05:00,47.87,48.07,47.87,48.04,21625.0,44.4847,44.6705,44.4847,44.6426,21625.0
2015-08-19 14:10:00,48.04,48.18,48.04,48.09,28617.0,44.6426,44.7727,44.6426,44.6891,28617.0
2015-08-19 14:15:00,48.08,48.09,48.01,48.01,22009.0,44.6798,44.6891,44.6148,44.6148,22009.0
2015-08-19 14:20:00,48.01,48.14,48.0,48.11,38321.0,44.6148,44.7356,44.6055,44.7077,38321.0
2015-08-19 14:25:00,48.12,48.12,48.02,48.03,14527.0,44.717,44.717,44.624,44.6333,14527.0
2015-08-19 14:30:00,48.03,48.07,47.98,47.98,22678.0,44.6333,44.6705,44.5869,44.5869,22678.0
2015-08-19 14:35:00,47.99,48.09,47.99,48.07,12569.0,44.5962,44.6891,44.5962,44.6705,12569.0
2015-08-19 14:40:00,48.07,48.07,47.95,47.98,11642.0,44.6705,44.6705,44.559,44.5869,11642.0
2015-08-19 14:45:00,47.98,48.05,47.93,48.05,19371.0,44.5869,44.6519,44.5404,44.6519,19371.0
2015-08-19 14:50:00,48.04,48.04,47.92,47.94,43696.0,44.6426,44.6426,44.5311,44.5497,43696.0
2015-08-19 14:55:00,47.92,47.92,47.79,47.83,20029.0,44.5311,44.5311,44.4103,44.4475,20029.0
2015-08-19 15:00:00,47.83,47.84,47.76,47.8,16643.0,44.4475,44.4568,44.3824,44.4196,16643.0
2015-08-19 15:05:00,47.79,47.89,47.78,47.88,14179.0,44.4103,44.5032,44.401,44.4939,14179.0
2015-08-19 15:10:00,47.87,47.89,47.83,47.88,42412.0,44.4847,44.5032,44.4475,44.4939,42412.0
2015-08-19 15:15:00,47.87,47.89,47.84,47.86,56071.0,44.4847,44.5032,44.4568,44.4754,56071.0
2015-08-19 15:20:00,47.87,47.97,47.86,47.95,20248.0,44.4847,44.5776,44.4754,44.559,20248.0
2015-08-19 15:25:00,47.96,47.98,47.9,47.91,13715.0,44.5683,44.5869,44.5125,44.5218,13715.0
2015-08-19 15:30:00,47.92,48.02,47.92,47.97,31127.0,44.5311,44.624,44.5311,44.5776,31127.0
2015-08-19 15:35:00,47.98,47.98,47.85,47.88,27936.0,44.5869,44.5869,44.4661,44.4939,27936.0
2015-08-19 15:40:00,47.89,47.97,47.89,47.92,22687.0,44.5032,44.5776,44.5032,44.5311,22687.0
2015-08-19 15:45:00,47.93,48.06,47.93,48.01,59671.0,44.5404,44.6612,44.5404,44.6148,59671.0
2015-08-19 15:50:00,48.0,48.05,47.97,48.03,44010.0,44.6055,44.6519,44.5776,44.6333,44010.0
2015-08-19 15:55:00,48.03,48.04,47.92,47.94,98584.0,44.6333,44.6426,44.5311,44.5497,98584.0
2015-08-20 09:30:00,47.36,47.54,47.3,47.39,39693.0,44.0107,44.178,43.955,44.0386,39693.0
2015-08-20 09:35:00,47.39,47.59,47.36,47.59,8844.0,44.0386,44.2245,44.0107,44.2245,8844.0
2015-08-20 09:40:00,47.58,47.64,47.47,47.51,5659.0,44.2152,44.2709,44.1129,44.1501,5659.0
2015-08-20 09:45:00,47.49,47.68,47.46,47.55,27373.0,44.1315,44.3081,44.1037,44.1873,27373.0
2015-08-20 09:50:00,47.54,47.56,47.38,47.38,8636.0,44.178,44.1966,44.0293,44.0293,8636.0
2015-08-20 09:55:00,47.4,47.48,47.35,47.41,10165.0,44.0479,44.1222,44.0014,44.0572,10165.0
2015-08-20 10:00:00,47.41,47.41,47.14,47.18,13630.0,44.0572,44.0572,43.8063,43.8435,13630.0
2015-08-20 10:05:00,47.15,47.23,47.13,47.18,10418.0,43.8156,43.8899,43.797,43.8435,10418.0
2015-08-20 10:10:00,47.17,47.25,47.14,47.19,5526.0,43.8342,43.9085,43.8063,43.8527,5526.0
2015-08-20 10:15:00,47.18,47.18,47.05,47.1,8013.0,43.8435,43.8435,43.7226,43.7691,8013.0
2015-08-20 10:20:00,47.08,47.1,47.01,47.05,12897.0,43.7505,43.7691,43.6855,43.7226,12897.0
2015-08-20 10:25:00,47.03,47.09,47.01,47.06,32254.0,43.7041,43.7598,43.6855,43.7319,32254.0
2015-08-20 10:30:00,47.07,47.09,47.02,47.07,11562.0,43.7412,43.7598,43.6948,43.7412,11562.0
2015-08-20 10:35:00,47.04,47.16,47.0,47.12,34399.0,43.7134,43.8249,43.6762,43.7877,34399.0
2015-08-20 10:40:00,47.11,47.17,47.07,47.14,11420.0,43.7784,43.8342,43.7412,43.8063,11420.0
2015-08-20 10:45:00,47.14,47.21,47.13,47.21,10169.0,43.8063,43.8713,43.797,43.8713,10169.0
2015-08-20 10:50:00,47.2,47.26,47.2,47.25,10180.0,43.862,43.9178,43.862,43.9085,10180.0
2015-08-20 10:55:00,47.23,47.24,47.15,47.19,19182.0,43.8899,43.8992,43.8156,43.8527,19182.0
2015-08-20 11:00:00,47.21,47.34,47.18,47.28,12659.0,43.8713,43.9921,43.8435,43.9364,12659.0
2015-08-20 11:05:00,47.27,47.27,47.17,47.17,5998.0,43.9271,43.9271,43.8342,43.8342,5998.0
2015-08-20 11:10:00,47.16,47.19,47.11,47.12,9387.0,43.8249,43.8527,43.7784,43.7877,9387.0
2015-08-20 11:15:00,47.11,47.17,47.1,47.1,7665.0,43.7784,43.8342,43.7691,43.7691,7665.0
2015-08-20 11:20:00,47.13,47.14,47.1,47.13,21288.0,43.797,43.8063,43.7691,43.797,21288.0
2015-08-20 11:25:00,47.13,47.2,47.12,47.14,26243.0,43.797,43.862,43.7877,43.8063,26243.0
2015-08-20 11:30:00,47.15,47.21,47.14,47.21,13609.0,43.8156,43.8713,43.8063,43.8713,13609.0
2015-08-20 11:35:00,47.21,47.26,47.2,47.26,12849.0,43.8713,43.9178,43.862,43.9178,12849.0
2015-08-20 11:40:00,47.25,47.29,47.24,47.26,9313.0,43.9085,43.9457,43.8992,43.9178,9313.0
2015-08-20 11:45:00,47.26,47.28,47.24,47.25,13694.0,43.9178,43.9364,43.8992,43.9085,13694.0
2015-08-20 11:50:00,47.27,47.27,47.14,47.15,21188.0,43.9271,43.9271,43.8063,43.8156,21188.0
2015-08-20 11:55:00,47.14,47.22,47.12,47.21,17969.0,43.8063,43.8806,43.7877,43.8713,17969.0
2015-08-20 12:00:00,47.22,47.22,47.16,47.17,25257.0,43.8806,43.8806,43.8249,43.8342,25257.0
2015-08-20 12:05:00,47.17,47.27,47.15,47.27,12939.0,43.8342,43.9271,43.8156,43.9271,12939.0
2015-08-20 12:10:00,47.27,47.27,47.19,47.2,14504.0,43.9271,43.9271,43.8527,43.862,14504.0
2015-08-20 12:15:00,47.19,47.19,47.11,47.18,13376.0,43.8527,43.8527,43.7784,43.8435,13376.0
2015-08-20 12:20:00,47.17,47.17,47.1,47.11,10136.0,43.8342,43.8342,43.7691,43.7784,10136.0
2015-08-20 12:25:00,47.11,47.16,47.09,47.15,11338.0,43.7784,43.8249,43.7598,43.8156,11338.0
2015-08-20 12:30:00,47.15,47.19,47.07,47.07,11195.0,43.8156,43.8527,43.7412,43.7412,11195.0
2015-08-20 12:35:00,47.07,47.12,47.05,47.11,4953.0,43.7412,43.7877,43.7226,43.7784,4953.0
2015-08-20 12:40:00,47.1,47.11,47.08,47.09,5159.0,43.7691,43.7784,43.7505,43.7598,5159.0
2015-08-20 12:45:00,47.08,47.08,47.0,47.01,7932.0,43.7505,43.7505,43.6762,43.6855,7932.0
2015-08-20 12:50:00,47.01,47.02,46.95,46.95,8397.0,43.6855,43.6948,43.6297,43.6297,8397.0
2015-08-20 12:55:00,46.95,46.97,46.87,46.93,19685.0,43.6297,43.6483,43.5554,43.6111,19685.0
2015-08-20 13:00:00,46.93,46.96,46.86,46.86,11384.0,43.6111,43.639,43.5461,43.5461,11384.0
2015-08-20 13:05:00,46.87,46.94,46.86,46.88,5595.0,43.5554,43.6204,43.5461,43.5647,5595.0
2015-08-20 13:10:00,46.86,46.9,46.8,46.82,19377.0,43.5461,43.5833,43.4903,43.5089,19377.0
2015-08-20 13:15:00,46.82,46.89,46.81,46.88,26605.0,43.5089,43.574,43.4996,43.5647,26605.0
2015-08-20 13:20:00,46.86,46.94,46.86,46.9,36470.0,43.5461,43.6204,43.5461,43.5833,36470.0
2015-08-20 13:25:00,46.89,46.94,46.82,46.91,89794.0,43.574,43.6204,43.5089,43.5925,89794.0
2015-08-20 13:30:00,46.92,46.99,46.89,46.96,20619.0,43.6018,43.6669,43.574,43.639,20619.0
2015-08-20 13:35:00,46.98,47.0,46.95,46.95,44365.0,43.6576,43.6762,43.6297,43.6297,44365.0
2015-08-20 13:40:00,46.95,47.03,46.95,47.0,35551.0,43.6297,43.7041,43.6297,43.6762,35551.0
2015-08-20 13:45:00,47.0,47.04,46.91,47.04,37072.0,43.6762,43.7134,43.5925,43.7134,37072.0
2015-08-20 13:50:00,47.04,47.06,47.0,47.0,17426.0,43.7134,43.7319,43.6762,43.6762,17426.0
2015-08-20 13:55:00,47.0,47.06,47.0,47.04,18494.0,43.6762,43.7319,43.6762,43.7134,18494.0
2015-08-20 14:00:00,47.04,47.04,46.95,46.96,10021.0,43.7134,43.7134,43.6297,43.639,10021.0
2015-08-20 14:05:00,46.95,46.95,46.9,46.94,5650.0,43.6297,43.6297,43.5833,43.6204,5650.0
2015-08-20 14:10:00,46.92,47.01,46.92,46.99,41741.0,43.6018,43.6855,43.6018,43.6669,41741.0
2015-08-20 14:15:00,46.98,47.0,46.9,46.97,96307.0,43.6576,43.6762,43.5833,43.6483,96307.0
2015-08-20 14:20:00,46.95,47.01,46.92,46.98,42762.0,43.6297,43.6855,43.6018,43.6576,42762.0
2015-08-20 14:25:00,46.97,46.98,46.89,46.95,33344.0,43.6483,43.6576,43.574,43.6297,33344.0
2015-08-20 14:30:00,46.95,47.01,46.82,46.85,74918.0,43.6297,43.6855,43.5089,43.5368,74918.0
2015-08-20 14:35:00,46.84,46.85,46.78,46.79,17189.0,43.5275,43.5368,43.4717,43.481,17189.0
2015-08-20 14:40:00,46.79,46.79,46.66,46.69,18431.0,43.481,43.481,43.3602,43.3881,18431.0
2015-08-20 14:45:00,46.7,46.71,46.63,46.66,25581.0,43.3974,43.4067,43.3323,43.3602,25581.0
2015-08-20 14:50:00,46.69,46.71,46.62,46.64,11338.0,43.3881,43.4067,43.3231,43.3416,11338.0
2015-08-20 14:55:00,46.64,46.64,46.54,46.56,37477.0,43.3416,43.3416,43.2487,43.2673,37477.0
2015-08-20 15:00:00,46.55,46.63,46.52,46.61,42775.0,43.258,43.3323,43.2301,43.3138,42775.0
2015-08-20 15:05:00,46.62,46.62,46.57,46.6,42405.0,43.3231,43.3231,43.2766,43.3045,42405.0
2015-08-20 15:10:00,46.57,46.61,46.51,46.52,55260.0,43.2766,43.3138,43.2208,43.2301,55260.0
2015-08-20 15:15:00,46.52,46.52,46.42,46.49,61324.0,43.2301,43.2301,43.1372,43.2022,61324.0
2015-08-20 15:20:00,46.48,46.56,46.48,46.48,16855.0,43.193,43.2673,43.193,43.193,16855.0
2015-08-20 15:25:00,46.48,46.61,46.47,46.59,30874.0,43.193,43.3138,43.1837,43.2952,30874.0
2015-08-20 15:30:00,46.59,46.7,46.59,46.68,40614.0,43.2952,43.3974,43.2952,43.3788,40614.0
2015-08-20 15:35:00,46.67,46.71,46.6,46.61,35679.0,43.3695,43.4067,43.3045,43.3138,35679.0
2015-08-20 15:40:00,46.6,46.61,46.52,46.56,31995.0,43.3045,43.3138,43.2301,43.2673,31995.0
2015-08-20 15:45:00,46.55,46.57,46.5,46.56,52072.0,43.258,43.2766,43.2115,43.2673,52072.0
2015-08-20 15:50:00,46.56,46.57,46.44,46.49,108934.0,43.2673,43.2766,43.1558,43.2022,108934.0
2015-08-20 15:55:00,46.49,46.5,46.28,46.38,282446.0,43.2022,43.2115,43.0071,43.1,282446.0
2015-08-21 09:30:00,45.85,45.89,45.56,45.63,207020.0,42.6075,42.6447,42.338,42.4031,207020.0
2015-08-21 09:35:00,45.64,45.85,45.51,45.84,38483.0,42.4124,42.6075,42.2916,42.5982,38483.0
2015-08-21 09:40:00,45.82,45.89,45.71,45.82,93549.0,42.5796,42.6447,42.4774,42.5796,93549.0
2015-08-21 09:45:00,45.8,45.83,45.69,45.74,53720.0,42.561,42.5889,42.4588,42.5053,53720.0
2015-08-21 09:50:00,45.75,45.85,45.65,45.85,70064.0,42.5146,42.6075,42.4217,42.6075,70064.0
2015-08-21 09:55:00,45.85,46.01,45.79,46.0,58000.0,42.6075,42.7562,42.5518,42.7469,58000.0
2015-08-21 10:00:00,45.99,46.29,45.95,46.27,50787.0,42.7376,43.0164,42.7004,42.9978,50787.0
2015-08-21 10:05:00,46.28,46.32,45.99,46.03,112235.0,43.0071,43.0443,42.7376,42.7748,112235.0
2015-08-21 10:10:00,46.03,46.13,45.92,45.95,67898.0,42.7748,42.8677,42.6726,42.7004,67898.0
2015-08-21 10:15:00,45.95,46.03,45.88,45.94,17498.0,42.7004,42.7748,42.6354,42.6911,17498.0
2015-08-21 10:20:00,45.89,46.05,45.84,46.0,20823.0,42.6447,42.7934,42.5982,42.7469,20823.0
2015-08-21 10:25:00,45.94,45.99,45.87,45.92,20851.0,42.6911,42.7376,42.6261,42.6726,20851.0
2015-08-21 10:30:00,45.91,45.96,45.74,45.74,14458.0,42.6633,42.7097,42.5053,42.5053,14458.0
2015-08-21 10:35:00,45.75,45.75,45.6,45.7,25331.0,42.5146,42.5146,42.3752,42.4681,25331.0
2015-08-21 10:40:00,45.7,45.77,45.66,45.69,18412.0,42.4681,42.5332,42.4309,42.4588,18412.0
2015-08-21 10:45:00,45.69,45.7,45.59,45.59,28206.0,42.4588,42.4681,42.3659,42.3659,28206.0
2015-08-21 10:50:00,45.59,45.67,45.54,45.65,50428.0,42.3659,42.4402,42.3194,42.4217,50428.0
2015-08-21 10:55:00,45.66,45.67,45.48,45.6,26915.0,42.4309,42.4402,42.2637,42.3752,26915.0
2015-08-21 11:00:00,45.61,45.63,45.48,45.51,27900.0,42.3845,42.4031,42.2637,42.2916,27900.0
2015-08-21 11:05:00,45.5,45.52,45.41,45.43,24677.0,42.2823,42.3008,42.1986,42.2172,24677.0
2015-08-21 11:10:00,45.43,45.43,45.08,45.28,94869.0,42.2172,42.2172,41.892,42.0778,94869.0
2015-08-21 11:15:00,45.3,45.51,45.29,45.38,57280.0,42.0964,42.2916,42.0871,42.1707,57280.0
2015-08-21 11:20:00,45.39,45.5,45.39,45.4,30846.0,42.18,42.2823,42.18,42.1893,30846.0
2015-08-21 11:25:00,45.4,45.57,45.4,45.54,29861.0,42.1893,42.3473,42.1893,42.3194,29861.0
2015-08-21 11:30:00,45.54,45.63,45.49,45.49,55570.0,42.3194,42.4031,42.273,42.273,55570.0
2015-08-21 11:35:00,45.48,45.52,45.3,45.32,34839.0,42.2637,42.3008,42.0964,42.115,34839.0
2015-08-21 11:40:00,45.32,45.44,45.25,45.41,26463.0,42.115,42.2265,42.0499,42.1986,26463.0
2015-08-21 11:45:00,45.4,45.47,45.37,45.46,22222.0,42.1893,42.2544,42.1615,42.2451,22222.0
2015-08-21 11:50:00,45.47,45.57,45.46,45.55,14918.0,42.2544,42.3473,42.2451,42.3287,14918.0
2015-08-21 11:55:00,45.54,45.69,45.54,45.66,16152.0,42.3194,42.4588,42.3194,42.4309,16152.0
2015-08-21 12:00:00,45.66,45.76,45.6,45.76,12967.0,42.4309,42.5239,42.3752,42.5239,12967.0
2015-08-21 12:05:00,45.74,45.88,45.69,45.84,19399.0,42.5053,42.6354,42.4588,42.5982,19399.0
2015-08-21 12:10:00,45.84,45.92,45.73,45.76,27152.0,42.5982,42.6726,42.496,42.5239,27152.0
2015-08-21 12:15:00,45.75,45.78,45.67,45.7,19953.0,42.5146,42.5425,42.4402,42.4681,19953.0
2015-08-21 12:20:00,45.7,45.75,45.63,45.66,25648.0,42.4681,42.5146,42.4031,42.4309,25648.0
2015-08-21 12:25:00,45.67,45.68,45.64,45.64,11465.0,42.4402,42.4495,42.4124,42.4124,11465.0
2015-08-21 12:30:00,45.65,45.75,45.65,45.66,17614.0,42.4217,42.5146,42.4217,42.4309,17614.0
2015-08-21 12:35:00,45.69,45.71,45.65,45.65,7512.0,42.4588,42.4774,42.4217,42.4217,7512.0
2015-08-21 12:40:00,45.64,45.64,45.48,45.53,10950.0,42.4124,42.4124,42.2637,42.3101,10950.0
2015-08-21 12:45:00,45.54,45.56,45.43,45.51,14161.0,42.3194,42.338,42.2172,42.2916,14161.0
2015-08-21 12:50:00,45.5,45.53,45.41,45.51,28047.0,42.2823,42.3101,42.1986,42.2916,28047.0
2015-08-21 12:55:00,45.5,45.5,45.28,45.28,45790.0,42.2823,42.2823,42.0778,42.0778,45790.0
2015-08-21 13:00:00,45.29,45.48,45.28,45.37,15153.0,42.0871,42.2637,42.0778,42.1615,15153.0
2015-08-21 13:05:00,45.37,45.41,45.28,45.41,12315.0,42.1615,42.1986,42.0778,42.1986,12315.0
2015-08-21 13:10:00,45.41,45.48,45.38,45.45,8686.0,42.1986,42.2637,42.1707,42.2358,8686.0
2015-08-21 13:15:00,45.45,45.46,45.4,45.45,15030.0,42.2358,42.2451,42.1893,42.2358,15030.0
2015-08-21 13:20:00,45.44,45.54,45.43,45.54,11849.0,42.2265,42.3194,42.2172,42.3194,11849.0
2015-08-21 13:25:00,45.53,45.62,45.49,45.61,15525.0,42.3101,42.3938,42.273,42.3845,15525.0
2015-08-21 13:30:00,45.61,45.61,45.46,45.54,29700.0,42.3845,42.3845,42.2451,42.3194,29700.0
2015-08-21 13:35:00,45.54,45.68,45.5,45.58,27110.0,42.3194,42.4495,42.2823,42.3566,27110.0
2015-08-21 13:40:00,45.6,45.65,45.52,45.64,33903.0,42.3752,42.4217,42.3008,42.4124,33903.0
2015-08-21 13:45:00,45.62,45.66,45.55,45.62,14146.0,42.3938,42.4309,42.3287,42.3938,14146.0
2015-08-21 13:50:00,45.59,45.7,45.53,45.63,15641.0,42.3659,42.4681,42.3101,42.4031,15641.0
2015-08-21 13:55:00,45.63,45.94,45.63,45.93,65627.0,42.4031,42.6911,42.4031,42.6819,65627.0
2015-08-21 14:00:00,45.91,46.01,45.88,45.98,59042.0,42.6633,42.7562,42.6354,42.7283,59042.0
2015-08-21 14:05:00,45.96,45.98,45.81,45.92,35772.0,42.7097,42.7283,42.5703,42.6726,35772.0
2015-08-21 14:10:00,45.91,45.92,45.78,45.83,27666.0,42.6633,42.6726,42.5425,42.5889,27666.0
2015-08-21 14:15:00,45.83,45.87,45.73,45.73,14081.0,42.5889,42.6261,42.496,42.496,14081.0
2015-08-21 14:20:00,45.74,45.79,45.69,45.72,26095.0,42.5053,42.5518,42.4588,42.4867,26095.0
2015-08-21 14:25:00,45.74,45.78,45.67,45.68,9975.0,42.5053,42.5425,42.4402,42.4495,9975.0
2015-08-21 14:30:00,45.7,45.79,45.68,45.71,17247.0,42.4681,42.5518,42.4495,42.4774,17247.0
2015-08-21 14:35:00,45.66,45.67,45.52,45.53,24081.0,42.4309,42.4402,42.3008,42.3101,24081.0
2015-08-21 14:40:00,45.54,45.54,45.39,45.42,18710.0,42.3194,42.3194,42.18,42.2079,18710.0
2015-08-21 14:45:00,45.42,45.42,45.23,45.23,35089.0,42.2079,42.2079,42.0314,42.0314,35089.0
2015-08-21 14:50:00,45.23,45.27,45.19,45.24,21487.0,42.0314,42.0685,41.9942,42.0406,21487.0
2015-08-21 14:55:00,45.23,45.3,45.2,45.2,25187.0,42.0314,42.0964,42.0035,42.0035,25187.0
2015-08-21 15:00:00,45.18,45.39,45.16,45.39,43421.0,41.9849,42.18,41.9663,42.18,43421.0
2015-08-21 15:05:00,45.39,45.41,45.24,45.25,47155.0,42.18,42.1986,42.0406,42.0499,47155.0
2015-08-21 15:10:00,45.24,45.25,45.14,45.18,32875.0,42.0406,42.0499,41.9477,41.9849,32875.0
2015-08-21 15:15:00,45.19,45.26,45.06,45.26,44314.0,41.9942,42.0592,41.8734,42.0592,44314.0
2015-08-21 15:20:00,45.27,45.37,45.2,45.32,43210.0,42.0685,42.1615,42.0035,42.115,43210.0
2015-08-21 15:25:00,45.32,45.36,45.22,45.3,43836.0,42.115,42.1522,42.0221,42.0964,43836.0
2015-08-21 15:30:00,45.31,45.34,45.15,45.19,58302.0,42.1057,42.1336,41.957,41.9942,58302.0
2015-08-21 15:35:00,45.15,45.29,45.12,45.23,53732.0,41.957,42.0871,41.9291,42.0314,53732.0
2015-08-21 15:40:00,45.23,45.36,45.23,45.31,60144.0,42.0314,42.1522,42.0314,42.1057,60144.0
2015-08-21 15:45:00,45.28,45.33,45.21,45.28,59875.0,42.0778,42.1243,42.0128,42.0778,59875.0
2015-08-21 15:50:00,45.28,45.36,45.17,45.19,144221.0,42.0778,42.1522,41.9756,41.9942,144221.0
2015-08-21 15:55:00,45.19,45.19,45.01,45.04,291422.0,41.9942,41.9942,41.8269,41.8548,291422.0
2015-08-24 09:30:00,42.51,42.73,41.44,42.11,8644.0,39.5037,39.7082,38.5094,39.132,8644.0
2015-08-24 09:35:00,42.04,43.06,37.73,40.46,449046.0,39.067,40.0148,35.0618,37.5987,449046.0
2015-08-24 09:40:00,40.4,43.06,40.31,42.93,163697.0,37.5429,40.0148,37.4593,39.894,163697.0
2015-08-24 09:45:00,42.91,44.46,42.91,44.46,133366.0,39.8754,41.3158,39.8754,41.3158,133366.0
2015-08-24 09:50:00,44.46,44.47,43.52,44.33,80820.0,41.3158,41.3251,40.4423,41.195,80820.0
2015-08-24 09:55:00,44.11,44.32,42.63,42.65,129444.0,40.9906,41.1857,39.6152,39.6338,129444.0
2015-08-24 10:00:00,42.65,43.8,42.65,43.75,92329.0,39.6338,40.7025,39.6338,40.656,92329.0
2015-08-24 10:05:00,43.74,43.85,43.42,43.6,63283.0,40.6467,40.7489,40.3494,40.5166,63283.0
2015-08-24 10:10:00,43.58,43.88,43.53,43.6,59813.0,40.498,40.7768,40.4516,40.5166,59813.0
2015-08-24 10:15:00,43.6,44.03,43.59,43.99,56385.0,40.5166,40.9162,40.5073,40.879,56385.0
2015-08-24 10:20:00,44.0,44.05,43.96,44.05,46789.0,40.8883,40.9348,40.8512,40.9348,46789.0
2015-08-24 10:25:00,44.05,44.31,44.01,44.26,85579.0,40.9348,41.1764,40.8976,41.13,85579.0
2015-08-24 10:30:00,44.24,44.25,43.56,43.56,53197.0,41.1114,41.1207,40.4795,40.4795,53197.0
2015-08-24 10:35:00,43.57,43.98,43.56,43.86,27439.0,40.4888,40.8698,40.4795,40.7582,27439.0
2015-08-24 10:40:00,43.85,43.87,43.6,43.78,36716.0,40.7489,40.7675,40.5166,40.6839,36716.0
2015-08-24 10:45:00,43.78,43.91,43.78,43.78,33633.0,40.6839,40.8047,40.6839,40.6839,33633.0
2015-08-24 10:50:00,43.78,43.93,43.76,43.93,51840.0,40.6839,40.8233,40.6653,40.8233,51840.0
2015-08-24 10:55:00,43.93,43.97,43.91,43.95,42389.0,40.8233,40.8605,40.8047,40.8419,42389.0
2015-08-24 11:00:00,43.96,44.0,43.91,43.93,43300.0,40.8512,40.8883,40.8047,40.8233,43300.0
2015-08-24 11:05:00,43.94,43.94,43.85,43.85,41462.0,40.8326,40.8326,40.7489,40.7489,41462.0
2015-08-24 11:10:00,43.85,43.98,43.83,43.95,62180.0,40.7489,40.8698,40.7304,40.8419,62180.0
2015-08-24 11:15:00,43.95,43.95,43.78,43.79,17909.0,40.8419,40.8419,40.6839,40.6932,17909.0
2015-08-24 11:20:00,43.79,43.8,43.67,43.67,61827.0,40.6932,40.7025,40.5817,40.5817,61827.0
2015-08-24 11:25:00,43.65,43.75,43.61,43.61,29123.0,40.5631,40.656,40.5259,40.5259,29123.0
2015-08-24 11:30:00,43.6,43.66,43.54,43.65,25700.0,40.5166,40.5724,40.4609,40.5631,25700.0
2015-08-24 11:35:00,43.65,43.9,43.65,43.9,39630.0,40.5631,40.7954,40.5631,40.7954,39630.0
2015-08-24 11:40:00,43.9,44.08,43.89,44.07,90786.0,40.7954,40.9627,40.7861,40.9534,90786.0
2015-08-24 11:45:00,44.06,44.15,44.06,44.15,37351.0,40.9441,41.0277,40.9441,41.0277,37351.0
2015-08-24 11:50:00,44.14,44.57,44.14,44.57,83512.0,41.0184,41.418,41.0184,41.418,83512.0
2015-08-24 11:55:00,44.55,44.57,44.49,44.52,29387.0,41.3994,41.418,41.3437,41.3716,29387.0
2015-08-24 12:00:00,44.51,44.56,44.45,44.45,124926.0,41.3623,41.4087,41.3065,41.3065,124926.0
2015-08-24 12:05:00,44.45,44.7,44.44,44.67,46887.0,41.3065,41.5388,41.2972,41.511,46887.0
2015-08-24 12:10:00,44.67,44.8,44.62,44.64,27883.0,41.511,41.6318,41.4645,41.4831,27883.0
2015-08-24 12:15:00,44.65,44.75,44.62,44.74,67485.0,41.4924,41.5853,41.4645,41.576,67485.0
2015-08-24 12:20:00,44.73,44.81,44.72,44.8,17421.0,41.5667,41.6411,41.5574,41.6318,17421.0
2015-08-24 12:25:00,44.81,44.89,44.81,44.87,18452.0,41.6411,41.7154,41.6411,41.6968,18452.0
2015-08-24 12:30:00,44.87,44.87,44.75,44.78,20301.0,41.6968,41.6968,41.5853,41.6132,20301.0
2015-08-24 12:35:00,44.78,44.9,44.78,44.9,16718.0,41.6132,41.7247,41.6132,41.7247,16718.0
2015-08-24 12:40:00,44.89,44.97,44.88,44.94,22304.0,41.7154,41.7897,41.7061,41.7619,22304.0
2015-08-24 12:45:00,44.94,44.95,44.77,44.77,12713.0,41.7619,41.7712,41.6039,41.6039,12713.0
2015-08-24 12:50:00,44.77,44.78,44.72,44.76,15711.0,41.6039,41.6132,41.5574,41.5946,15711.0
2015-08-24 12:55:00,44.76,44.78,44.72,44.72,16404.0,41.5946,41.6132,41.5574,41.5574,16404.0
2015-08-24 13:00:00,44.73,44.78,44.72,44.76,21369.0,41.5667,41.6132,41.5574,41.5946,21369.0
2015-08-24 13:05:00,44.75,44.81,44.75,44.8,13945.0,41.5853,41.6411,41.5853,41.6318,13945.0
2015-08-24 13:10:00,44.8,44.84,44.79,44.81,11498.0,41.6318,41.6689,41.6225,41.6411,11498.0
2015-08-24 13:15:00,44.81,44.81,44.76,44.79,18192.0,41.6411,41.6411,41.5946,41.6225,18192.0
2015-08-24 13:20:00,44.79,44.79,44.61,44.61,8951.0,41.6225,41.6225,41.4552,41.4552,8951.0
2015-08-24 13:25:00,44.6,44.6,44.41,44.44,21396.0,41.4459,41.4459,41.2693,41.2972,21396.0
2015-08-24 13:30:00,44.43,44.43,44.33,44.33,13299.0,41.2879,41.2879,41.195,41.195,13299.0
2015-08-24 13:35:00,44.31,44.31,44.23,44.25,31444.0,41.1764,41.1764,41.1021,41.1207,31444.0
2015-08-24 13:40:00,44.25,44.26,44.14,44.24,49372.0,41.1207,41.13,41.0184,41.1114,49372.0
2015-08-24 13:45:00,44.25,44.37,44.24,44.37,22947.0,41.1207,41.2322,41.1114,41.2322,22947.0
2015-08-24 13:50:00,44.37,44.38,44.24,44.25,22570.0,41.2322,41.2415,41.1114,41.1207,22570.0
2015-08-24 13:55:00,44.25,44.26,44.13,44.25,71810.0,41.1207,41.13,41.0091,41.1207,71810.0
2015-08-24 14:00:00,44.25,44.27,44.24,44.27,35626.0,41.1207,41.1392,41.1114,41.1392,35626.0
2015-08-24 14:05:00,44.26,44.28,44.15,44.15,40214.0,41.13,41.1485,41.0277,41.0277,40214.0
2015-08-24 14:10:00,44.15,44.16,44.09,44.09,36086.0,41.0277,41.037,40.972,40.972,36086.0
2015-08-24 14:15:00,44.09,44.21,44.06,44.21,50676.0,40.972,41.0835,40.9441,41.0835,50676.0
2015-08-24 14:20:00,44.19,44.24,44.14,44.16,21170.0,41.0649,41.1114,41.0184,41.037,21170.0
2015-08-24 14:25:00,44.15,44.15,43.97,43.98,32592.0,41.0277,41.0277,40.8605,40.8698,32592.0
2015-08-24 14:30:00,43.99,44.0,43.94,43.99,19669.0,40.879,40.8883,40.8326,40.879,19669.0
2015-08-24 14:35:00,43.99,44.1,43.99,44.03,35821.0,40.879,40.9813,40.879,40.9162,35821.0
2015-08-24 14:40:00,44.02,44.02,43.94,43.94,31020.0,40.9069,40.9069,40.8326,40.8326,31020.0
2015-08-24 14:45:00,43.94,43.96,43.82,43.83,36196.0,40.8326,40.8512,40.7211,40.7304,36196.0
2015-08-24 14:50:00,43.83,43.87,43.59,43.59,39674.0,40.7304,40.7675,40.5073,40.5073,39674.0
2015-08-24 14:55:00,43.57,43.6,43.4,43.4,21782.0,40.4888,40.5166,40.3308,40.3308,21782.0
2015-08-24 15:00:00,43.39,43.39,43.24,43.35,54687.0,40.3215,40.3215,40.1821,40.2843,54687.0
2015-08-24 15:05:00,43.35,43.51,43.34,43.51,42080.0,40.2843,40.433,40.275,40.433,42080.0
2015-08-24 15:10:00,43.51,43.52,43.37,43.37,41279.0,40.433,40.4423,40.3029,40.3029,41279.0
2015-08-24 15:15:00,43.37,43.37,43.16,43.16,37358.0,40.3029,40.3029,40.1077,40.1077,37358.0
2015-08-24 15:20:00,43.17,43.17,43.15,43.16,49110.0,40.117,40.117,40.0985,40.1077,49110.0
2015-08-24 15:25:00,43.16,43.16,43.11,43.14,103526.0,40.1077,40.1077,40.0613,40.0892,103526.0
2015-08-24 15:30:00,43.14,43.14,43.12,43.13,32486.0,40.0892,40.0892,40.0706,40.0799,32486.0
2015-08-24 15:35:00,43.13,43.6,43.12,43.6,95522.0,40.0799,40.5166,40.0706,40.5166,95522.0
2015-08-24 15:40:00,43.6,43.79,43.59,43.79,116960.0,40.5166,40.6932,40.5073,40.6932,116960.0
2015-08-24 15:45:00,43.8,44.12,43.8,44.06,194191.0,40.7025,40.9999,40.7025,40.9441,194191.0
2015-08-24 15:50:00,44.07,44.07,43.99,43.99,161997.0,40.9534,40.9534,40.879,40.879,161997.0
2015-08-24 15:55:00,44.0,44.0,43.53,43.53,210303.0,40.8883,40.8883,40.4516,40.4516,210303.0
2015-08-25 09:30:00,44.59,44.84,44.59,44.75,5409.0,41.4366,41.6689,41.4366,41.5853,5409.0
2015-08-25 09:35:00,44.75,44.79,44.34,44.51,112566.0,41.5853,41.6225,41.2043,41.3623,112566.0
2015-08-25 09:40:00,44.51,44.54,44.28,44.29,51583.0,41.3623,41.3902,41.1485,41.1578,51583.0
2015-08-25 09:45:00,44.3,44.67,44.29,44.48,42300.0,41.1671,41.511,41.1578,41.3344,42300.0
2015-08-25 09:50:00,44.45,44.67,44.36,44.38,19342.0,41.3065,41.511,41.2229,41.2415,19342.0
2015-08-25 09:55:00,44.41,44.41,44.29,44.39,63436.0,41.2693,41.2693,41.1578,41.2508,63436.0
2015-08-25 10:00:00,44.39,44.42,44.23,44.34,107676.0,41.2508,41.2786,41.1021,41.2043,107676.0
2015-08-25 10:05:00,44.34,44.48,44.28,44.45,97845.0,41.2043,41.3344,41.1485,41.3065,97845.0
2015-08-25 10:10:00,44.45,44.46,44.36,44.44,78586.0,41.3065,41.3158,41.2229,41.2972,78586.0
2015-08-25 10:15:00,44.43,44.56,44.31,44.31,53341.0,41.2879,41.4087,41.1764,41.1764,53341.0
2015-08-25 10:20:00,44.33,44.34,44.08,44.11,62889.0,41.195,41.2043,40.9627,40.9906,62889.0
2015-08-25 10:25:00,44.12,44.18,43.96,44.12,61988.0,40.9999,41.0556,40.8512,40.9999,61988.0
2015-08-25 10:30:00,44.14,44.14,43.97,44.1,50937.0,41.0184,41.0184,40.8605,40.9813,50937.0
2015-08-25 10:35:00,44.1,44.11,43.98,44.02,31758.0,40.9813,40.9906,40.8698,40.9069,31758.0
2015-08-25 10:40:00,44.02,44.05,44.0,44.02,35231.0,40.9069,40.9348,40.8883,40.9069,35231.0
2015-08-25 10:45:00,44.02,44.03,43.85,43.94,23379.0,40.9069,40.9162,40.7489,40.8326,23379.0
2015-08-25 10:50:00,43.94,44.03,43.94,43.96,34349.0,40.8326,40.9162,40.8326,40.8512,34349.0
2015-08-25 10:55:00,43.96,44.0,43.89,43.92,23131.0,40.8512,40.8883,40.7861,40.814,23131.0
2015-08-25 11:00:00,43.92,44.04,43.92,44.02,46715.0,40.814,40.9255,40.814,40.9069,46715.0
2015-08-25 11:05:00,44.03,44.11,44.0,44.1,84477.0,40.9162,40.9906,40.8883,40.9813,84477.0
2015-08-25 11:10:00,44.11,44.38,44.1,44.38,41120.0,40.9906,41.2415,40.9813,41.2415,41120.0
2015-08-25 11:15:00,44.38,44.57,44.38,44.57,41258.0,41.2415,41.418,41.2415,41.418,41258.0
2015-08-25 11:20:00,44.57,44.71,44.56,44.67,36359.0,41.418,41.5481,41.4087,41.511,36359.0
2015-08-25 11:25:00,44.65,44.74,44.65,44.73,20013.0,41.4924,41.576,41.4924,41.5667,20013.0
2015-08-25 11:30:00,44.73,44.74,44.57,44.59,38496.0,41.5667,41.576,41.418,41.4366,38496.0
2015-08-25 11:35:00,44.6,44.64,44.56,44.59,60243.0,41.4459,41.4831,41.4087,41.4366,60243.0
2015-08-25 11:40:00,44.59,44.59,44.46,44.46,29859.0,41.4366,41.4366,41.3158,41.3158,29859.0
2015-08-25 11:45:00,44.47,44.56,44.45,44.5,31390.0,41.3251,41.4087,41.3065,41.353,31390.0
2015-08-25 11:50:00,44.5,44.51,44.42,44.47,25250.0,41.353,41.3623,41.2786,41.3251,25250.0
2015-08-25 11:55:00,44.49,44.49,44.43,44.44,14434.0,41.3437,41.3437,41.2879,41.2972,14434.0
2015-08-25 12:00:00,44.45,44.48,44.36,44.36,37180.0,41.3065,41.3344,41.2229,41.2229,37180.0
2015-08-25 12:05:00,44.36,44.4,44.35,44.4,38264.0,41.2229,41.2601,41.2136,41.2601,38264.0
2015-08-25 12:10:00,44.4,44.48,44.39,44.47,25124.0,41.2601,41.3344,41.2508,41.3251,25124.0
2015-08-25 12:15:00,44.47,44.49,44.31,44.35,15000.0,41.3251,41.3437,41.1764,41.2136,15000.0
2015-08-25 12:20:00,44.35,44.48,44.35,44.45,40291.0,41.2136,41.3344,41.2136,41.3065,40291.0
2015-08-25 12:25:00,44.46,44.46,44.42,44.45,28575.0,41.3158,41.3158,41.2786,41.3065,28575.0
2015-08-25 12:30:00,44.46,44.51,44.46,44.5,19681.0,41.3158,41.3623,41.3158,41.353,19681.0
2015-08-25 12:35:00,44.51,44.51,44.41,44.43,17848.0,41.3623,41.3623,41.2693,41.2879,17848.0
2015-08-25 12:40:00,44.43,44.5,44.43,44.47,16725.0,41.2879,41.353,41.2879,41.3251,16725.0
2015-08-25 12:45:00,44.48,44.49,44.43,44.44,16472.0,41.3344,41.3437,41.2879,41.2972,16472.0
2015-08-25 12:50:00,44.45,44.47,44.4,44.42,18974.0,41.3065,41.3251,41.2601,41.2786,18974.0
2015-08-25 12:55:00,44.41,44.48,44.41,44.45,48304.0,41.2693,41.3344,41.2693,41.3065,48304.0
2015-08-25 13:00:00,44.45,44.47,44.43,44.47,23675.0,41.3065,41.3251,41.2879,41.3251,23675.0
2015-08-25 13:05:00,44.47,44.5,44.47,44.5,12447.0,41.3251,41.353,41.3251,41.353,12447.0
2015-08-25 13:10:00,44.5,44.5,44.45,44.46,24374.0,41.353,41.353,41.3065,41.3158,24374.0
2015-08-25 13:15:00,44.46,44.46,44.38,44.4,16870.0,41.3158,41.3158,41.2415,41.2601,16870.0
2015-08-25 13:20:00,44.38,44.39,44.33,44.33,26164.0,41.2415,41.2508,41.195,41.195,26164.0
2015-08-25 13:25:00,44.32,44.32,43.96,43.96,32207.0,41.1857,41.1857,40.8512,40.8512,32207.0
2015-08-25 13:30:00,43.96,44.06,43.93,44.05,25764.0,40.8512,40.9441,40.8233,40.9348,25764.0
2015-08-25 13:35:00,44.05,44.09,44.04,44.06,20740.0,40.9348,40.972,40.9255,40.9441,20740.0
2015-08-25 13:40:00,44.06,44.06,43.94,43.94,17945.0,40.9441,40.9441,40.8326,40.8326,17945.0
2015-08-25 13:45:00,43.94,44.02,43.94,44.01,15930.0,40.8326,40.9069,40.8326,40.8976,15930.0
2015-08-25 13:50:00,44.02,44.11,44.0,44.11,16986.0,40.9069,40.9906,40.8883,40.9906,16986.0
2015-08-25 13:55:00,44.11,44.21,44.11,44.12,19910.0,40.9906,41.0835,40.9906,40.9999,19910.0
2015-08-25 14:00:00,44.12,44.12,43.92,43.92,21411.0,40.9999,40.9999,40.814,40.814,21411.0
2015-08-25 14:05:00,43.91,43.94,43.86,43.86,23707.0,40.8047,40.8326,40.7582,40.7582,23707.0
2015-08-25 14:10:00,43.85,43.87,43.77,43.79,23267.0,40.7489,40.7675,40.6746,40.6932,23267.0
2015-08-25 14:15:00,43.78,43.89,43.77,43.89,15636.0,40.6839,40.7861,40.6746,40.7861,15636.0
2015-08-25 14:20:00,43.89,44.04,43.89,43.98,44778.0,40.7861,40.9255,40.7861,40.8698,44778.0
2015-08-25 14:25:00,43.98,44.04,43.97,44.01,33204.0,40.8698,40.9255,40.8605,40.8976,33204.0
2015-08-25 14:30:00,44.02,44.04,43.99,44.0,20750.0,40.9069,40.9255,40.879,40.8883,20750.0
2015-08-25 14:35:00,44.01,44.03,43.95,43.98,33741.0,40.8976,40.9162,40.8419,40.8698,33741.0
2015-08-25 14:40:00,43.98,44.0,43.88,43.89,23288.0,40.8698,40.8883,40.7768,40.7861,23288.0
2015-08-25 14:45:00,43.89,44.04,43.88,44.04,17075.0,40.7861,40.9255,40.7768,40.9255,17075.0
2015-08-25 14:50:00,44.07,44.22,44.07,44.1,27875.0,40.9534,41.0928,40.9534,40.9813,27875.0
2015-08-25 14:55:00,44.09,44.25,44.09,44.21,27071.0,40.972,41.1207,40.972,41.0835,27071.0
2015-08-25 15:00:00,44.2,44.25,44.18,44.18,24631.0,41.0742,41.1207,41.0556,41.0556,24631.0
2015-08-25 15:05:00,44.18,44.18,44.05,44.05,27756.0,41.0556,41.0556,40.9348,40.9348,27756.0
2015-08-25 15:10:00,44.06,44.08,44.05,44.05,25323.0,40.9441,40.9627,40.9348,40.9348,25323.0
2015-08-25 15:15:00,44.05,44.05,43.76,43.76,43529.0,40.9348,40.9348,40.6653,40.6653,43529.0
2015-08-25 15:20:00,43.75,43.75,43.58,43.59,44961.0,40.656,40.656,40.498,40.5073,44961.0
2015-08-25 15:25:00,43.59,43.59,43.5,43.51,49048.0,40.5073,40.5073,40.4237,40.433,49048.0
2015-08-25 15:30:00,43.51,43.53,43.49,43.5,37446.0,40.433,40.4516,40.4144,40.4237,37446.0
2015-08-25 15:35:00,43.5,43.51,43.25,43.25,64326.0,40.4237,40.433,40.1914,40.1914,64326.0
2015-08-25 15:40:00,43.25,43.25,43.1,43.11,74728.0,40.1914,40.1914,40.052,40.0613,74728.0
2015-08-25 15:45:00,43.1,43.1,42.72,42.79,112301.0,40.052,40.052,39.6989,39.7639,112301.0
2015-08-25 15:50:00,42.79,43.14,42.78,43.14,162982.0,39.7639,40.0892,39.7546,40.0892,162982.0
2015-08-25 15:55:00,43.14,43.15,42.56,42.57,228292.0,40.0892,40.0985,39.5502,39.5595,228292.0
2015-08-26 09:30:00,43.55,43.85,43.47,43.58,44174.0,40.4702,40.7489,40.3958,40.498,44174.0
2015-08-26 09:35:00,43.55,43.66,43.41,43.66,102373.0,40.4702,40.5724,40.3401,40.5724,102373.0
2015-08-26 09:40:00,43.67,43.88,43.55,43.74,79399.0,40.5817,40.7768,40.4702,40.6467,79399.0
2015-08-26 09:45:00,43.74,43.89,43.63,43.79,35842.0,40.6467,40.7861,40.5445,40.6932,35842.0
2015-08-26 09:50:00,43.79,43.85,43.6,43.62,49108.0,40.6932,40.7489,40.5166,40.5352,49108.0
2015-08-26 09:55:00,43.61,43.68,43.45,43.56,64738.0,40.5259,40.591,40.3772,40.4795,64738.0
2015-08-26 10:00:00,43.55,43.66,43.45,43.65,17381.0,40.4702,40.5724,40.3772,40.5631,17381.0
2015-08-26 10:05:00,43.65,43.75,43.63,43.67,24050.0,40.5631,40.656,40.5445,40.5817,24050.0
2015-08-26 10:10:00,43.65,43.76,43.5,43.6,63547.0,40.5631,40.6653,40.4237,40.5166,63547.0
2015-08-26 10:15:00,43.59,43.59,43.16,43.19,31563.0,40.5073,40.5073,40.1077,40.1356,31563.0
2015-08-26 10:20:00,43.18,43.61,43.15,43.26,46306.0,40.1263,40.5259,40.0985,40.2007,46306.0
2015-08-26 10:25:00,43.27,43.32,43.19,43.28,45068.0,40.21,40.2564,40.1356,40.2193,45068.0
2015-08-26 10:30:00,43.29,43.39,43.06,43.32,56724.0,40.2286,40.3215,40.0148,40.2564,56724.0
2015-08-26 10:35:00,43.32,43.32,43.05,43.12,60960.0,40.2564,40.2564,40.0055,40.0706,60960.0
2015-08-26 10:40:00,43.1,43.11,42.93,42.98,38427.0,40.052,40.0613,39.894,39.9405,38427.0
2015-08-26 10:45:00,42.97,42.98,42.8,42.87,32737.0,39.9312,39.9405,39.7732,39.8383,32737.0
2015-08-26 10:50:00,42.89,43.01,42.87,42.94,81895.0,39.8568,39.9684,39.8383,39.9033,81895.0
2015-08-26 10:55:00,42.95,42.96,42.7,42.82,82415.0,39.9126,39.9219,39.6803,39.7918,82415.0
2015-08-26 11:00:00,42.83,42.87,42.58,42.69,127525.0,39.8011,39.8383,39.5688,39.671,127525.0
2015-08-26 11:05:00,42.69,42.81,42.62,42.68,51050.0,39.671,39.7825,39.6059,39.6617,51050.0
2015-08-26 11:10:00,42.69,42.82,42.59,42.71,112941.0,39.671,39.7918,39.5781,39.6896,112941.0
2015-08-26 11:15:00,42.69,42.83,42.68,42.77,40125.0,39.671,39.8011,39.6617,39.7453,40125.0
2015-08-26 11:20:00,42.76,42.83,42.69,42.71,42502.0,39.736,39.8011,39.671,39.6896,42502.0
2015-08-26 11:25:00,42.71,42.79,42.69,42.75,51521.0,39.6896,39.7639,39.671,39.7267,51521.0
2015-08-26 11:30:00,42.76,42.84,42.56,42.59,42530.0,39.736,39.8104,39.5502,39.5781,42530.0
2015-08-26 11:35:00,42.59,42.59,42.34,42.34,58623.0,39.5781,39.5781,39.3457,39.3457,58623.0
2015-08-26 11:40:00,42.34,42.45,42.32,42.37,72238.0,39.3457,39.448,39.3271,39.3736,72238.0
2015-08-26 11:45:00,42.36,42.42,42.24,42.39,34984.0,39.3643,39.4201,39.2528,39.3922,34984.0
2015-08-26 11:50:00,42.37,42.44,42.34,42.42,48792.0,39.3736,39.4387,39.3457,39.4201,48792.0
2015-08-26 11:55:00,42.44,42.49,42.38,42.39,21145.0,39.4387,39.4851,39.3829,39.3922,21145.0
2015-08-26 12:00:00,42.38,42.39,42.28,42.29,23178.0,39.3829,39.3922,39.29,39.2993,23178.0
2015-08-26 12:05:00,42.3,42.42,42.24,42.35,26694.0,39.3086,39.4201,39.2528,39.355,26694.0
2015-08-26 12:10:00,42.36,42.58,42.31,42.35,59572.0,39.3643,39.5688,39.3179,39.355,59572.0
2015-08-26 12:15:00,42.35,42.43,42.3,42.41,38284.0,39.355,39.4294,39.3086,39.4108,38284.0
2015-08-26 12:20:00,42.43,42.45,42.3,42.4,116807.0,39.4294,39.448,39.3086,39.4015,116807.0
2015-08-26 12:25:00,42.39,42.43,42.3,42.34,44227.0,39.3922,39.4294,39.3086,39.3457,44227.0
2015-08-26 12:30:00,42.34,42.35,42.11,42.11,31046.0,39.3457,39.355,39.132,39.132,31046.0
2015-08-26 12:35:00,42.13,42.17,42.01,42.02,44886.0,39.1506,39.1878,39.0391,39.0484,44886.0
2015-08-26 12:40:00,42.0,42.12,41.99,42.11,41539.0,39.0298,39.1413,39.0205,39.132,41539.0
2015-08-26 12:45:00,42.11,42.16,42.04,42.14,106389.0,39.132,39.1785,39.067,39.1599,106389.0
2015-08-26 12:50:00,42.14,42.23,42.0,42.22,65094.0,39.1599,39.2435,39.0298,39.2342,65094.0
2015-08-26 12:55:00,42.23,42.45,42.19,42.45,44228.0,39.2435,39.448,39.2063,39.448,44228.0
2015-08-26 13:00:00,42.43,42.54,42.42,42.48,57667.0,39.4294,39.5316,39.4201,39.4758,57667.0
2015-08-26 13:05:00,42.48,42.51,42.34,42.36,24590.0,39.4758,39.5037,39.3457,39.3643,24590.0
2015-08-26 13:10:00,42.36,42.5,42.33,42.4,30386.0,39.3643,39.4944,39.3364,39.4015,30386.0
2015-08-26 13:15:00,42.4,42.45,42.34,42.42,23394.0,39.4015,39.448,39.3457,39.4201,23394.0
2015-08-26 13:20:00,42.41,42.66,42.41,42.61,27902.0,39.4108,39.6431,39.4108,39.5966,27902.0
2015-08-26 13:25:00,42.6,42.67,42.49,42.65,32828.0,39.5873,39.6524,39.4851,39.6338,32828.0
2015-08-26 13:30:00,42.66,42.68,42.59,42.65,30210.0,39.6431,39.6617,39.5781,39.6338,30210.0
2015-08-26 13:35:00,42.66,42.84,42.62,42.81,72751.0,39.6431,39.8104,39.6059,39.7825,72751.0
2015-08-26 13:40:00,42.83,42.88,42.78,42.78,37904.0,39.8011,39.8475,39.7546,39.7546,37904.0
2015-08-26 13:45:00,42.78,42.87,42.68,42.73,51345.0,39.7546,39.8383,39.6617,39.7082,51345.0
2015-08-26 13:50:00,42.73,42.82,42.68,42.8,52930.0,39.7082,39.7918,39.6617,39.7732,52930.0
2015-08-26 13:55:00,42.8,42.91,42.76,42.89,40937.0,39.7732,39.8754,39.736,39.8568,40937.0
2015-08-26 14:00:00,42.89,42.92,42.75,42.81,75801.0,39.8568,39.8847,39.7267,39.7825,75801.0
2015-08-26 14:05:00,42.8,42.89,42.8,42.82,45625.0,39.7732,39.8568,39.7732,39.7918,45625.0
2015-08-26 14:10:00,42.83,42.88,42.72,42.72,23985.0,39.8011,39.8475,39.6989,39.6989,23985.0
2015-08-26 14:15:00,42.7,42.75,42.62,42.65,23661.0,39.6803,39.7267,39.6059,39.6338,23661.0
2015-08-26 14:20:00,42.65,42.77,42.6,42.73,21666.0,39.6338,39.7453,39.5873,39.7082,21666.0
2015-08-26 14:25:00,42.74,42.85,42.71,42.81,20209.0,39.7174,39.8197,39.6896,39.7825,20209.0
2015-08-26 14:30:00,42.81,42.89,42.71,42.88,19829.0,39.7825,39.8568,39.6896,39.8475,19829.0
2015-08-26 14:35:00,42.87,43.05,42.87,43.02,18502.0,39.8383,40.0055,39.8383,39.9776,18502.0
2015-08-26 14:40:00,43.03,43.14,43.03,43.14,22655.0,39.9869,40.0892,39.9869,40.0892,22655.0
2015-08-26 14:45:00,43.14,43.28,43.11,43.15,29041.0,40.0892,40.2193,40.0613,40.0985,29041.0
2015-08-26 14:50:00,43.13,43.3,43.13,43.25,27466.0,40.0799,40.2378,40.0799,40.1914,27466.0
2015-08-26 14:55:00,43.24,43.37,43.15,43.37,41896.0,40.1821,40.3029,40.0985,40.3029,41896.0
2015-08-26 15:00:00,43.36,43.39,43.29,43.37,48506.0,40.2936,40.3215,40.2286,40.3029,48506.0
2015-08-26 15:05:00,43.36,43.66,43.36,43.64,58074.0,40.2936,40.5724,40.2936,40.5538,58074.0
2015-08-26 15:10:00,43.64,43.84,43.63,43.8,75803.0,40.5538,40.7397,40.5445,40.7025,75803.0
2015-08-26 15:15:00,43.83,43.88,43.67,43.86,39318.0,40.7304,40.7768,40.5817,40.7582,39318.0
2015-08-26 15:20:00,43.88,43.98,43.75,43.78,79291.0,40.7768,40.8698,40.656,40.6839,79291.0
2015-08-26 15:25:00,43.77,43.81,43.71,43.81,82538.0,40.6746,40.7118,40.6188,40.7118,82538.0
2015-08-26 15:30:00,43.82,44.05,43.79,44.03,91365.0,40.7211,40.9348,40.6932,40.9162,91365.0
2015-08-26 15:35:00,44.03,44.03,43.83,43.92,121948.0,40.9162,40.9162,40.7304,40.814,121948.0
2015-08-26 15:40:00,43.93,44.2,43.85,44.14,128527.0,40.8233,41.0742,40.7489,41.0184,128527.0
2015-08-26 15:45:00,44.15,44.25,44.04,44.12,175002.0,41.0277,41.1207,40.9255,40.9999,175002.0
2015-08-26 15:50:00,44.12,44.28,44.08,44.21,179787.0,40.9999,41.1485,40.9627,41.0835,179787.0
2015-08-26 15:55:00,44.21,44.33,43.94,44.29,506121.0,41.0835,41.195,40.8326,41.1578,506121.0
2015-08-27 09:30:00,44.71,44.89,44.42,44.44,48949.0,41.5481,41.7154,41.2786,41.2972,48949.0
2015-08-27 09:35:00,44.47,44.57,44.36,44.56,34622.0,41.3251,41.418,41.2229,41.4087,34622.0
2015-08-27 09:40:00,44.57,44.66,44.5,44.64,35245.0,41.418,41.5017,41.353,41.4831,35245.0
2015-08-27 09:45:00,44.65,44.74,44.37,44.39,21667.0,41.4924,41.576,41.2322,41.2508,21667.0
2015-08-27 09:50:00,44.41,44.49,44.29,44.3,19050.0,41.2693,41.3437,41.1578,41.1671,19050.0
2015-08-27 09:55:00,44.33,44.35,44.11,44.2,13512.0,41.195,41.2136,40.9906,41.0742,13512.0
2015-08-27 10:00:00,44.18,44.33,44.12,44.24,72267.0,41.0556,41.195,40.9999,41.1114,72267.0
2015-08-27 10:05:00,44.23,44.49,44.18,44.49,33350.0,41.1021,41.3437,41.0556,41.3437,33350.0
2015-08-27 10:10:00,44.48,44.65,44.48,44.56,33259.0,41.3344,41.4924,41.3344,41.4087,33259.0
2015-08-27 10:15:00,44.57,44.67,44.5,44.59,19981.0,41.418,41.511,41.353,41.4366,19981.0
2015-08-27 10:20:00,44.56,44.78,44.5,44.78,24526.0,41.4087,41.6132,41.353,41.6132,24526.0
2015-08-27 10:25:00,44.8,44.84,44.66,44.75,44805.0,41.6318,41.6689,41.5017,41.5853,44805.0
2015-08-27 10:30:00,44.74,44.79,44.63,44.75,55768.0,41.576,41.6225,41.4738,41.5853,55768.0
2015-08-27 10:35:00,44.75,44.98,44.75,44.89,43538.0,41.5853,41.799,41.5853,41.7154,43538.0
2015-08-27 10:40:00,44.89,44.98,44.84,44.93,24776.0,41.7154,41.799,41.6689,41.7526,24776.0
2015-08-27 10:45:00,44.95,45.23,44.94,45.21,50657.0,41.7712,42.0314,41.7619,42.0128,50657.0
2015-08-27 10:50:00,45.21,45.21,45.04,45.14,40550.0,42.0128,42.0128,41.8548,41.9477,40550.0
2015-08-27 10:55:00,45.16,45.18,45.1,45.16,20048.0,41.9663,41.9849,41.9105,41.9663,20048.0
2015-08-27 11:00:00,45.15,45.25,45.1,45.22,43697.0,41.957,42.0499,41.9105,42.0221,43697.0
2015-08-27 11:05:00,45.22,45.33,45.15,45.15,39294.0,42.0221,42.1243,41.957,41.957,39294.0
2015-08-27 11:10:00,45.16,45.29,45.09,45.18,36188.0,41.9663,42.0871,41.9013,41.9849,36188.0
2015-08-27 11:15:00,45.19,45.19,45.06,45.14,21946.0,41.9942,41.9942,41.8734,41.9477,21946.0
2015-08-27 11:20:00,45.14,45.32,45.13,45.32,36189.0,41.9477,42.115,41.9384,42.115,36189.0
2015-08-27 11:25:00,45.32,45.35,45.19,45.29,19505.0,42.115,42.1429,41.9942,42.0871,19505.0
2015-08-27 11:30:00,45.3,45.37,45.22,45.28,20451.0,42.0964,42.1615,42.0221,42.0778,20451.0
2015-08-27 11:35:00,45.29,45.33,45.21,45.22,22895.0,42.0871,42.1243,42.0128,42.0221,22895.0
2015-08-27 11:40:00,45.22,45.28,45.18,45.28,119511.0,42.0221,42.0778,41.9849,42.0778,119511.0
2015-08-27 11:45:00,45.27,45.43,45.27,45.42,33438.0,42.0685,42.2172,42.0685,42.2079,33438.0
2015-08-27 11:50:00,45.42,45.54,45.36,45.53,37259.0,42.2079,42.3194,42.1522,42.3101,37259.0
2015-08-27 11:55:00,45.51,45.61,45.45,45.52,67999.0,42.2916,42.3845,42.2358,42.3008,67999.0
2015-08-27 12:00:00,45.5,45.64,45.46,45.63,37340.0,42.2823,42.4124,42.2451,42.4031,37340.0
2015-08-27 12:05:00,45.64,45.81,45.58,45.66,25932.0,42.4124,42.5703,42.3566,42.4309,25932.0
2015-08-27 12:10:00,45.67,45.76,45.67,45.68,16879.0,42.4402,42.5239,42.4402,42.4495,16879.0
2015-08-27 12:15:00,45.7,45.79,45.62,45.75,26670.0,42.4681,42.5518,42.3938,42.5146,26670.0
2015-08-27 12:20:00,45.76,45.76,45.63,45.67,16447.0,42.5239,42.5239,42.4031,42.4402,16447.0
2015-08-27 12:25:00,45.67,45.82,45.63,45.81,20235.0,42.4402,42.5796,42.4031,42.5703,20235.0
2015-08-27 12:30:00,45.82,45.91,45.78,45.83,44646.0,42.5796,42.6633,42.5425,42.5889,44646.0
2015-08-27 12:35:00,45.81,45.92,45.7,45.91,53265.0,42.5703,42.6726,42.4681,42.6633,53265.0
2015-08-27 12:40:00,45.91,45.91,45.72,45.75,33423.0,42.6633,42.6633,42.4867,42.5146,33423.0
2015-08-27 12:45:00,45.75,45.9,45.72,45.89,20883.0,42.5146,42.654,42.4867,42.6447,20883.0
2015-08-27 12:50:00,45.89,45.96,45.89,45.92,33444.0,42.6447,42.7097,42.6447,42.6726,33444.0
2015-08-27 12:55:00,45.94,45.98,45.84,45.97,24079.0,42.6911,42.7283,42.5982,42.719,24079.0
2015-08-27 13:00:00,45.98,46.03,45.9,46.03,73403.0,42.7283,42.7748,42.654,42.7748,73403.0
2015-08-27 13:05:00,46.03,46.05,45.93,46.01,25544.0,42.7748,42.7934,42.6819,42.7562,25544.0
2015-08-27 13:10:00,46.0,46.15,46.0,46.07,26202.0,42.7469,42.8863,42.7469,42.812,26202.0
2015-08-27 13:15:00,46.07,46.11,45.95,45.99,26155.0,42.812,42.8491,42.7004,42.7376,26155.0
2015-08-27 13:20:00,46.0,46.04,45.94,45.97,21788.0,42.7469,42.7841,42.6911,42.719,21788.0
2015-08-27 13:25:00,45.99,46.01,45.93,46.0,19926.0,42.7376,42.7562,42.6819,42.7469,19926.0
2015-08-27 13:30:00,46.01,46.09,45.99,46.03,61289.0,42.7562,42.8305,42.7376,42.7748,61289.0
2015-08-27 13:35:00,46.02,46.03,45.95,46.0,44142.0,42.7655,42.7748,42.7004,42.7469,44142.0
2015-08-27 13:40:00,46.01,46.09,45.99,46.09,27478.0,42.7562,42.8305,42.7376,42.8305,27478.0
2015-08-27 13:45:00,46.08,46.08,45.94,45.97,29513.0,42.8212,42.8212,42.6911,42.719,29513.0
2015-08-27 13:50:00,45.99,46.0,45.93,45.94,11563.0,42.7376,42.7469,42.6819,42.6911,11563.0
2015-08-27 13:55:00,45.95,46.05,45.94,46.05,16149.0,42.7004,42.7934,42.6911,42.7934,16149.0
2015-08-27 14:00:00,46.05,46.05,45.92,45.95,14596.0,42.7934,42.7934,42.6726,42.7004,14596.0
2015-08-27 14:05:00,45.95,45.95,45.79,45.79,17837.0,42.7004,42.7004,42.5518,42.5518,17837.0
2015-08-27 14:10:00,45.79,45.86,45.69,45.75,17697.0,42.5518,42.6168,42.4588,42.5146,17697.0
2015-08-27 14:15:00,45.75,45.75,45.55,45.64,22531.0,42.5146,42.5146,42.3287,42.4124,22531.0
2015-08-27 14:20:00,45.65,45.7,45.6,45.62,18412.0,42.4217,42.4681,42.3752,42.3938,18412.0
2015-08-27 14:25:00,45.62,45.66,45.38,45.48,51461.0,42.3938,42.4309,42.1707,42.2637,51461.0
2015-08-27 14:30:00,45.5,45.62,45.46,45.54,47303.0,42.2823,42.3938,42.2451,42.3194,47303.0
2015-08-27 14:35:00,45.54,45.72,45.49,45.72,21497.0,42.3194,42.4867,42.273,42.4867,21497.0
2015-08-27 14:40:00,45.72,45.72,45.46,45.5,20356.0,42.4867,42.4867,42.2451,42.2823,20356.0
2015-08-27 14:45:00,45.51,45.6,45.36,45.36,34442.0,42.2916,42.3752,42.1522,42.1522,34442.0
2015-08-27 14:50:00,45.38,45.54,45.34,45.42,21589.0,42.1707,42.3194,42.1336,42.2079,21589.0
2015-08-27 14:55:00,45.42,45.45,45.19,45.23,84385.0,42.2079,42.2358,41.9942,42.0314,84385.0
2015-08-27 15:00:00,45.25,45.28,44.96,44.96,75031.0,42.0499,42.0778,41.7805,41.7805,75031.0
2015-08-27 15:05:00,44.98,45.18,44.91,45.18,43410.0,41.799,41.9849,41.734,41.9849,43410.0
2015-08-27 15:10:00,45.18,45.29,45.05,45.12,45164.0,41.9849,42.0871,41.8641,41.9291,45164.0
2015-08-27 15:15:00,45.11,45.33,45.01,45.28,54445.0,41.9198,42.1243,41.8269,42.0778,54445.0
2015-08-27 15:20:00,45.27,45.27,45.1,45.17,43303.0,42.0685,42.0685,41.9105,41.9756,43303.0
2015-08-27 15:25:00,45.17,45.45,45.11,45.42,45069.0,41.9756,42.2358,41.9198,42.2079,45069.0
2015-08-27 15:30:00,45.42,45.61,45.3,45.5,56030.0,42.2079,42.3845,42.0964,42.2823,56030.0
2015-08-27 15:35:00,45.52,45.53,45.36,45.42,50205.0,42.3008,42.3101,42.1522,42.2079,50205.0
2015-08-27 15:40:00,45.42,45.65,45.39,45.65,59076.0,42.2079,42.4217,42.18,42.4217,59076.0
2015-08-27 15:45:00,45.65,45.85,45.62,45.82,98917.0,42.4217,42.6075,42.3938,42.5796,98917.0
2015-08-27 15:50:00,45.83,45.89,45.76,45.81,205763.0,42.5889,42.6447,42.5239,42.5703,205763.0
2015-08-27 15:55:00,45.82,45.9,45.78,45.87,312398.0,42.5796,42.654,42.5425,42.6261,312398.0
2015-08-28 09:30:00,46.01,46.13,45.71,45.88,94052.0,42.7562,42.8677,42.4774,42.6354,94052.0
2015-08-28 09:35:00,45.95,46.03,45.55,45.67,21697.0,42.7004,42.7748,42.3287,42.4402,21697.0
2015-08-28 09:40:00,45.75,45.75,45.53,45.62,20990.0,42.5146,42.5146,42.3101,42.3938,20990.0
2015-08-28 09:45:00,45.63,45.69,45.39,45.42,21009.0,42.4031,42.4588,42.18,42.2079,21009.0
2015-08-28 09:50:00,45.44,45.54,45.41,45.42,15103.0,42.2265,42.3194,42.1986,42.2079,15103.0
2015-08-28 09:55:00,45.4,45.71,45.3,45.7,28958.0,42.1893,42.4774,42.0964,42.4681,28958.0
2015-08-28 10:00:00,45.67,45.67,45.37,45.4,19130.0,42.4402,42.4402,42.1615,42.1893,19130.0
2015-08-28 10:05:00,45.39,45.43,45.22,45.35,50250.0,42.18,42.2172,42.0221,42.1429,50250.0
2015-08-28 10:10:00,45.39,45.53,45.3,45.35,16090.0,42.18,42.3101,42.0964,42.1429,16090.0
2015-08-28 10:15:00,45.35,45.44,45.27,45.27,20362.0,42.1429,42.2265,42.0685,42.0685,20362.0
2015-08-28 10:20:00,45.27,45.35,45.19,45.22,39521.0,42.0685,42.1429,41.9942,42.0221,39521.0
2015-08-28 10:25:00,45.23,45.4,45.22,45.32,24854.0,42.0314,42.1893,42.0221,42.115,24854.0
2015-08-28 10:30:00,45.29,45.4,45.25,45.29,20156.0,42.0871,42.1893,42.0499,42.0871,20156.0
2015-08-28 10:35:00,45.27,45.32,45.22,45.32,18866.0,42.0685,42.115,42.0221,42.115,18866.0
2015-08-28 10:40:00,45.33,45.34,45.16,45.17,27995.0,42.1243,42.1336,41.9663,41.9756,27995.0
2015-08-28 10:45:00,45.18,45.21,45.06,45.15,28891.0,41.9849,42.0128,41.8734,41.957,28891.0
2015-08-28 10:50:00,45.15,45.21,45.1,45.18,23641.0,41.957,42.0128,41.9105,41.9849,23641.0
2015-08-28 10:55:00,45.18,45.25,45.15,45.22,39424.0,41.9849,42.0499,41.957,42.0221,39424.0
2015-08-28 11:00:00,45.22,45.36,45.2,45.32,30193.0,42.0221,42.1522,42.0035,42.115,30193.0
2015-08-28 11:05:00,45.33,45.38,45.31,45.36,13100.0,42.1243,42.1707,42.1057,42.1522,13100.0
2015-08-28 11:10:00,45.36,45.43,45.35,45.4,20005.0,42.1522,42.2172,42.1429,42.1893,20005.0
2015-08-28 11:15:00,45.39,45.48,45.37,45.47,17693.0,42.18,42.2637,42.1615,42.2544,17693.0
2015-08-28 11:20:00,45.49,45.55,45.49,45.54,10229.0,42.273,42.3287,42.273,42.3194,10229.0
2015-08-28 11:25:00,45.55,45.59,45.5,45.52,15549.0,42.3287,42.3659,42.2823,42.3008,15549.0
2015-08-28 11:30:00,45.51,45.53,45.44,45.51,23468.0,42.2916,42.3101,42.2265,42.2916,23468.0
2015-08-28 11:35:00,45.5,45.5,45.33,45.33,10810.0,42.2823,42.2823,42.1243,42.1243,10810.0
2015-08-28 11:40:00,45.3,45.32,45.18,45.24,29082.0,42.0964,42.115,41.9849,42.0406,29082.0
2015-08-28 11:45:00,45.24,45.26,45.18,45.25,25726.0,42.0406,42.0592,41.9849,42.0499,25726.0
2015-08-28 11:50:00,45.25,45.29,45.17,45.19,29971.0,42.0499,42.0871,41.9756,41.9942,29971.0
2015-08-28 11:55:00,45.19,45.2,45.08,45.19,52161.0,41.9942,42.0035,41.892,41.9942,52161.0
2015-08-28 12:00:00,45.19,45.27,45.15,45.24,17798.0,41.9942,42.0685,41.957,42.0406,17798.0
2015-08-28 12:05:00,45.25,45.29,45.19,45.21,29036.0,42.0499,42.0871,41.9942,42.0128,29036.0
2015-08-28 12:10:00,45.22,45.3,45.13,45.27,19252.0,42.0221,42.0964,41.9384,42.0685,19252.0
2015-08-28 12:15:00,45.28,45.33,45.26,45.32,15838.0,42.0778,42.1243,42.0592,42.115,15838.0
2015-08-28 12:20:00,45.3,45.36,45.23,45.25,13658.0,42.0964,42.1522,42.0314,42.0499,13658.0
2015-08-28 12:25:00,45.25,45.32,45.22,45.3,17109.0,42.0499,42.115,42.0221,42.0964,17109.0
2015-08-28 12:30:00,45.3,45.39,45.25,45.3,19150.0,42.0964,42.18,42.0499,42.0964,19150.0
2015-08-28 12:35:00,45.3,45.35,45.26,45.27,13049.0,42.0964,42.1429,42.0592,42.0685,13049.0
2015-08-28 12:40:00,45.27,45.38,45.27,45.33,14461.0,42.0685,42.1707,42.0685,42.1243,14461.0
2015-08-28 12:45:00,45.32,45.41,45.28,45.37,13834.0,42.115,42.1986,42.0778,42.1615,13834.0
2015-08-28 12:50:00,45.39,45.42,45.34,45.35,11454.0,42.18,42.2079,42.1336,42.1429,11454.0
2015-08-28 12:55:00,45.35,45.37,45.27,45.3,15496.0,42.1429,42.1615,42.0685,42.0964,15496.0
2015-08-28 13:00:00,45.31,45.31,45.18,45.27,29774.0,42.1057,42.1057,41.9849,42.0685,29774.0
2015-08-28 13:05:00,45.28,45.34,45.25,45.26,12952.0,42.0778,42.1336,42.0499,42.0592,12952.0
2015-08-28 13:10:00,45.26,45.34,45.24,45.28,10882.0,42.0592,42.1336,42.0406,42.0778,10882.0
2015-08-28 13:15:00,45.28,45.34,45.25,45.34,11117.0,42.0778,42.1336,42.0499,42.1336,11117.0
2015-08-28 13:20:00,45.32,45.33,45.27,45.27,16691.0,42.115,42.1243,42.0685,42.0685,16691.0
2015-08-28 13:25:00,45.28,45.28,45.17,45.17,33678.0,42.0778,42.0778,41.9756,41.9756,33678.0
2015-08-28 13:30:00,45.17,45.29,45.15,45.24,29153.0,41.9756,42.0871,41.957,42.0406,29153.0
2015-08-28 13:35:00,45.25,45.25,45.12,45.21,68184.0,42.0499,42.0499,41.9291,42.0128,68184.0
2015-08-28 13:40:00,45.19,45.28,45.13,45.27,25886.0,41.9942,42.0778,41.9384,42.0685,25886.0
2015-08-28 13:45:00,45.25,45.34,45.19,45.28,21001.0,42.0499,42.1336,41.9942,42.0778,21001.0
2015-08-28 13:50:00,45.3,45.43,45.29,45.43,16571.0,42.0964,42.2172,42.0871,42.2172,16571.0
2015-08-28 13:55:00,45.43,45.43,45.38,45.42,15387.0,42.2172,42.2172,42.1707,42.2079,15387.0
2015-08-28 14:00:00,45.43,45.53,45.41,45.49,14381.0,42.2172,42.3101,42.1986,42.273,14381.0
2015-08-28 14:05:00,45.5,45.55,45.49,45.55,13098.0,42.2823,42.3287,42.273,42.3287,13098.0
2015-08-28 14:10:00,45.55,45.56,45.41,45.42,19641.0,42.3287,42.338,42.1986,42.2079,19641.0
2015-08-28 14:15:00,45.42,45.52,45.35,45.43,15057.0,42.2079,42.3008,42.1429,42.2172,15057.0
2015-08-28 14:20:00,45.44,45.54,45.44,45.45,15100.0,42.2265,42.3194,42.2265,42.2358,15100.0
2015-08-28 14:25:00,45.45,45.5,45.4,45.5,18837.0,42.2358,42.2823,42.1893,42.2823,18837.0
2015-08-28 14:30:00,45.52,45.57,45.45,45.46,9900.0,42.3008,42.3473,42.2358,42.2451,9900.0
2015-08-28 14:35:00,45.46,45.52,45.41,45.52,14778.0,42.2451,42.3008,42.1986,42.3008,14778.0
2015-08-28 14:40:00,45.51,45.57,45.47,45.5,16835.0,42.2916,42.3473,42.2544,42.2823,16835.0
2015-08-28 14:45:00,45.52,45.65,45.5,45.61,19470.0,42.3008,42.4217,42.2823,42.3845,19470.0
2015-08-28 14:50:00,45.61,45.63,45.52,45.58,16213.0,42.3845,42.4031,42.3008,42.3566,16213.0
2015-08-28 14:55:00,45.56,45.67,45.56,45.64,17238.0,42.338,42.4402,42.338,42.4124,17238.0
2015-08-28 15:00:00,45.65,45.65,45.53,45.59,27070.0,42.4217,42.4217,42.3101,42.3659,27070.0
2015-08-28 15:05:00,45.59,45.66,45.54,45.6,26436.0,42.3659,42.4309,42.3194,42.3752,26436.0
2015-08-28 15:10:00,45.59,45.64,45.54,45.61,29306.0,42.3659,42.4124,42.3194,42.3845,29306.0
2015-08-28 15:15:00,45.6,45.66,45.56,45.64,24510.0,42.3752,42.4309,42.338,42.4124,24510.0
2015-08-28 15:20:00,45.62,45.63,45.45,45.48,25319.0,42.3938,42.4031,42.2358,42.2637,25319.0
2015-08-28 15:25:00,45.5,45.57,45.41,45.5,19995.0,42.2823,42.3473,42.1986,42.2823,19995.0
2015-08-28 15:30:00,45.49,45.56,45.45,45.48,26876.0,42.273,42.338,42.2358,42.2637,26876.0
2015-08-28 15:35:00,45.49,45.55,45.44,45.48,53307.0,42.273,42.3287,42.2265,42.2637,53307.0
2015-08-28 15:40:00,45.49,45.56,45.39,45.52,40554.0,42.273,42.338,42.18,42.3008,40554.0
2015-08-28 15:45:00,45.51,45.59,45.48,45.51,49918.0,42.2916,42.3659,42.2637,42.2916,49918.0
2015-08-28 15:50:00,45.52,45.74,45.51,45.66,79842.0,42.3008,42.5053,42.2916,42.4309,79842.0
2015-08-28 15:55:00,45.67,45.79,45.66,45.77,197817.0,42.4402,42.5518,42.4309,42.5332,197817.0
2015-08-31 09:30:00,45.74,45.91,45.42,45.91,67421.0,42.5053,42.6633,42.2079,42.6633,67421.0
2015-08-31 09:35:00,45.87,45.91,45.65,45.65,22512.0,42.6261,42.6633,42.4217,42.4217,22512.0
2015-08-31 09:40:00,45.67,45.82,45.55,45.63,13781.0,42.4402,42.5796,42.3287,42.4031,13781.0
2015-08-31 09:45:00,45.6,45.72,45.49,45.53,23388.0,42.3752,42.4867,42.273,42.3101,23388.0
2015-08-31 09:50:00,45.53,45.58,45.32,45.41,37971.0,42.3101,42.3566,42.115,42.1986,37971.0
2015-08-31 09:55:00,45.45,45.47,45.19,45.2,14952.0,42.2358,42.2544,41.9942,42.0035,14952.0
2015-08-31 10:00:00,45.19,45.19,45.0,45.01,21052.0,41.9942,41.9942,41.8176,41.8269,21052.0
2015-08-31 10:05:00,45.0,45.08,45.0,45.03,83172.0,41.8176,41.892,41.8176,41.8455,83172.0
2015-08-31 10:10:00,45.04,45.12,45.04,45.05,13009.0,41.8548,41.9291,41.8548,41.8641,13009.0
2015-08-31 10:15:00,45.02,45.2,45.0,45.14,18076.0,41.8362,42.0035,41.8176,41.9477,18076.0
2015-08-31 10:20:00,45.14,45.16,45.03,45.03,18000.0,41.9477,41.9663,41.8455,41.8455,18000.0
2015-08-31 10:25:00,45.05,45.18,45.03,45.16,21373.0,41.8641,41.9849,41.8455,41.9663,21373.0
2015-08-31 10:30:00,45.15,45.28,45.12,45.25,42789.0,41.957,42.0778,41.9291,42.0499,42789.0
2015-08-31 10:35:00,45.26,45.38,45.24,45.33,21863.0,42.0592,42.1707,42.0406,42.1243,21863.0
2015-08-31 10:40:00,45.32,45.36,45.26,45.34,10101.0,42.115,42.1522,42.0592,42.1336,10101.0
2015-08-31 10:45:00,45.33,45.33,45.22,45.25,11343.0,42.1243,42.1243,42.0221,42.0499,11343.0
2015-08-31 10:50:00,45.23,45.35,45.2,45.34,33168.0,42.0314,42.1429,42.0035,42.1336,33168.0
2015-08-31 10:55:00,45.35,45.35,45.2,45.21,17015.0,42.1429,42.1429,42.0035,42.0128,17015.0
2015-08-31 11:00:00,45.22,45.23,45.12,45.13,9214.0,42.0221,42.0314,41.9291,41.9384,9214.0
2015-08-31 11:05:00,45.13,45.14,45.03,45.14,17165.0,41.9384,41.9477,41.8455,41.9477,17165.0
2015-08-31 11:10:00,45.13,45.13,45.03,45.12,16731.0,41.9384,41.9384,41.8455,41.9291,16731.0
2015-08-31 11:15:00,45.13,45.28,45.13,45.25,19219.0,41.9384,42.0778,41.9384,42.0499,19219.0
2015-08-31 11:20:00,45.26,45.29,45.21,45.22,19603.0,42.0592,42.0871,42.0128,42.0221,19603.0
2015-08-31 11:25:00,45.21,45.3,45.2,45.27,23068.0,42.0128,42.0964,42.0035,42.0685,23068.0
2015-08-31 11:30:00,45.28,45.29,45.22,45.28,22080.0,42.0778,42.0871,42.0221,42.0778,22080.0
2015-08-31 11:35:00,45.28,45.28,45.22,45.23,23386.0,42.0778,42.0778,42.0221,42.0314,23386.0
2015-08-31 11:40:00,45.24,45.48,45.24,45.38,20777.0,42.0406,42.2637,42.0406,42.1707,20777.0
2015-08-31 11:45:00,45.38,45.38,45.16,45.2,10028.0,42.1707,42.1707,41.9663,42.0035,10028.0
2015-08-31 11:50:00,45.2,45.22,45.13,45.2,10250.0,42.0035,42.0221,41.9384,42.0035,10250.0
2015-08-31 11:55:00,45.15,45.15,45.05,45.13,20871.0,41.957,41.957,41.8641,41.9384,20871.0
2015-08-31 12:00:00,45.15,45.21,45.14,45.18,10813.0,41.957,42.0128,41.9477,41.9849,10813.0
2015-08-31 12:05:00,45.18,45.23,45.14,45.16,15255.0,41.9849,42.0314,41.9477,41.9663,15255.0
2015-08-31 12:10:00,45.15,45.23,45.15,45.22,9871.0,41.957,42.0314,41.957,42.0221,9871.0
2015-08-31 12:15:00,45.2,45.25,45.19,45.25,4708.0,42.0035,42.0499,41.9942,42.0499,4708.0
2015-08-31 12:20:00,45.28,45.28,45.2,45.21,9527.0,42.0778,42.0778,42.0035,42.0128,9527.0
2015-08-31 12:25:00,45.22,45.29,45.22,45.24,7064.0,42.0221,42.0871,42.0221,42.0406,7064.0
2015-08-31 12:30:00,45.25,45.26,45.13,45.13,5756.0,42.0499,42.0592,41.9384,41.9384,5756.0
2015-08-31 12:35:00,45.13,45.15,45.09,45.12,10901.0,41.9384,41.957,41.9013,41.9291,10901.0
2015-08-31 12:40:00,45.12,45.13,45.05,45.13,8636.0,41.9291,41.9384,41.8641,41.9384,8636.0
2015-08-31 12:45:00,45.14,45.14,45.06,45.08,7140.0,41.9477,41.9477,41.8734,41.892,7140.0
2015-08-31 12:50:00,45.09,45.21,45.05,45.21,11640.0,41.9013,42.0128,41.8641,42.0128,11640.0
2015-08-31 12:55:00,45.2,45.2,45.1,45.11,11061.0,42.0035,42.0035,41.9105,41.9198,11061.0
2015-08-31 13:00:00,45.11,45.12,45.04,45.08,7247.0,41.9198,41.9291,41.8548,41.892,7247.0
2015-08-31 13:05:00,45.08,45.14,45.07,45.12,7983.0,41.892,41.9477,41.8827,41.9291,7983.0
2015-08-31 13:10:00,45.11,45.12,45.09,45.11,28330.0,41.9198,41.9291,41.9013,41.9198,28330.0
2015-08-31 13:15:00,45.11,45.12,45.06,45.08,8875.0,41.9198,41.9291,41.8734,41.892,8875.0
2015-08-31 13:20:00,45.09,45.1,45.0,45.03,21670.0,41.9013,41.9105,41.8176,41.8455,21670.0
2015-08-31 13:25:00,45.03,45.09,45.01,45.01,32848.0,41.8455,41.9013,41.8269,41.8269,32848.0
2015-08-31 13:30:00,45.02,45.04,45.0,45.01,49288.0,41.8362,41.8548,41.8176,41.8269,49288.0
2015-08-31 13:35:00,45.01,45.09,45.01,45.07,12101.0,41.8269,41.9013,41.8269,41.8827,12101.0
2015-08-31 13:40:00,45.07,45.14,45.03,45.08,7988.0,41.8827,41.9477,41.8455,41.892,7988.0
2015-08-31 13:45:00,45.07,45.08,45.03,45.04,4632.0,41.8827,41.892,41.8455,41.8548,4632.0
2015-08-31 13:50:00,45.03,45.09,45.01,45.08,7578.0,41.8455,41.9013,41.8269,41.892,7578.0
2015-08-31 13:55:00,45.08,45.08,45.03,45.08,11139.0,41.892,41.892,41.8455,41.892,11139.0
2015-08-31 14:00:00,45.08,45.14,45.04,45.04,9571.0,41.892,41.9477,41.8548,41.8548,9571.0
2015-08-31 14:05:00,45.05,45.05,44.95,44.98,15583.0,41.8641,41.8641,41.7712,41.799,15583.0
2015-08-31 14:10:00,44.98,44.98,44.86,44.88,14565.0,41.799,41.799,41.6875,41.7061,14565.0
2015-08-31 14:15:00,44.86,44.88,44.8,44.81,23199.0,41.6875,41.7061,41.6318,41.6411,23199.0
2015-08-31 14:20:00,44.8,44.9,44.8,44.9,14001.0,41.6318,41.7247,41.6318,41.7247,14001.0
2015-08-31 14:25:00,44.9,44.91,44.8,44.82,22797.0,41.7247,41.734,41.6318,41.6504,22797.0
2015-08-31 14:30:00,44.81,44.91,44.8,44.88,40606.0,41.6411,41.734,41.6318,41.7061,40606.0
2015-08-31 14:35:00,44.88,44.89,44.8,44.82,21568.0,41.7061,41.7154,41.6318,41.6504,21568.0
2015-08-31 14:40:00,44.8,44.91,44.8,44.85,25120.0,41.6318,41.734,41.6318,41.6782,25120.0
2015-08-31 14:45:00,44.85,44.9,44.84,44.85,48490.0,41.6782,41.7247,41.6689,41.6782,48490.0
2015-08-31 14:50:00,44.85,44.85,44.8,44.81,48354.0,41.6782,41.6782,41.6318,41.6411,48354.0
2015-08-31 14:55:00,44.81,44.84,44.8,44.83,46105.0,41.6411,41.6689,41.6318,41.6596,46105.0
2015-08-31 15:00:00,44.82,44.95,44.81,44.9,27691.0,41.6504,41.7712,41.6411,41.7247,27691.0
2015-08-31 15:05:00,44.9,45.05,44.88,45.02,27263.0,41.7247,41.8641,41.7061,41.8362,27263.0
2015-08-31 15:10:00,45.02,45.03,44.98,44.98,20261.0,41.8362,41.8455,41.799,41.799,20261.0
2015-08-31 15:15:00,44.97,44.97,44.85,44.89,28212.0,41.7897,41.7897,41.6782,41.7154,28212.0
2015-08-31 15:20:00,44.88,44.97,44.84,44.96,30813.0,41.7061,41.7897,41.6689,41.7805,30813.0
2015-08-31 15:25:00,44.96,44.96,44.85,44.88,49469.0,41.7805,41.7805,41.6782,41.7061,49469.0
2015-08-31 15:30:00,44.89,44.98,44.87,44.93,76498.0,41.7154,41.799,41.6968,41.7526,76498.0
2015-08-31 15:35:00,44.94,44.94,44.77,44.79,63342.0,41.7619,41.7619,41.6039,41.6225,63342.0
2015-08-31 15:40:00,44.79,44.98,44.79,44.95,55032.0,41.6225,41.799,41.6225,41.7712,55032.0
2015-08-31 15:45:00,44.98,45.02,44.93,44.97,45118.0,41.799,41.8362,41.7526,41.7897,45118.0
2015-08-31 15:50:00,44.97,45.02,44.96,45.0,72019.0,41.7897,41.8362,41.7805,41.8176,72019.0
2015-08-31 15:55:00,45.0,45.0,44.84,44.88,212837.0,41.8176,41.8176,41.6689,41.7061,212837.0
2015-09-01 09:30:00,43.95,44.39,43.87,44.01,63820.0,40.8419,41.2508,40.7675,40.8976,63820.0
2015-09-01 09:35:00,43.99,44.28,43.99,44.24,32953.0,40.879,41.1485,40.879,41.1114,32953.0
2015-09-01 09:40:00,44.18,44.59,44.16,44.58,51032.0,41.0556,41.4366,41.037,41.4273,51032.0
2015-09-01 09:45:00,44.6,44.88,44.55,44.79,59494.0,41.4459,41.7061,41.3994,41.6225,59494.0
2015-09-01 09:50:00,44.76,44.85,44.67,44.79,30531.0,41.5946,41.6782,41.511,41.6225,30531.0
2015-09-01 09:55:00,44.81,44.89,44.59,44.64,34861.0,41.6411,41.7154,41.4366,41.4831,34861.0
2015-09-01 10:00:00,44.63,44.68,44.31,44.41,64990.0,41.4738,41.5203,41.1764,41.2693,64990.0
2015-09-01 10:05:00,44.39,44.47,44.3,44.44,55198.0,41.2508,41.3251,41.1671,41.2972,55198.0
2015-09-01 10:10:00,44.41,44.57,44.4,44.44,27822.0,41.2693,41.418,41.2601,41.2972,27822.0
2015-09-01 10:15:00,44.44,44.48,44.3,44.3,19405.0,41.2972,41.3344,41.1671,41.1671,19405.0
2015-09-01 10:20:00,44.3,44.36,44.26,44.26,31933.0,41.1671,41.2229,41.13,41.13,31933.0
2015-09-01 10:25:00,44.26,44.52,44.26,44.52,30162.0,41.13,41.3716,41.13,41.3716,30162.0
2015-09-01 10:30:00,44.53,44.61,44.4,44.6,35836.0,41.3809,41.4552,41.2601,41.4459,35836.0
2015-09-01 10:35:00,44.62,44.73,44.47,44.48,31929.0,41.4645,41.5667,41.3251,41.3344,31929.0
2015-09-01 10:40:00,44.49,44.5,44.32,44.35,25574.0,41.3437,41.353,41.1857,41.2136,25574.0
2015-09-01 10:45:00,44.37,44.44,44.28,44.36,15396.0,41.2322,41.2972,41.1485,41.2229,15396.0
2015-09-01 10:50:00,44.34,44.34,44.23,44.27,23932.0,41.2043,41.2043,41.1021,41.1392,23932.0
2015-09-01 10:55:00,44.26,44.36,44.21,44.36,23161.0,41.13,41.2229,41.0835,41.2229,23161.0
2015-09-01 11:00:00,44.35,44.36,44.12,44.19,35167.0,41.2136,41.2229,40.9999,41.0649,35167.0
2015-09-01 11:05:00,44.2,44.34,44.15,44.34,32182.0,41.0742,41.2043,41.0277,41.2043,32182.0
2015-09-01 11:10:00,44.32,44.38,44.26,44.35,23294.0,41.1857,41.2415,41.13,41.2136,23294.0
2015-09-01 11:15:00,44.33,44.38,44.25,44.3,40701.0,41.195,41.2415,41.1207,41.1671,40701.0
2015-09-01 11:20:00,44.31,44.42,44.24,44.33,47772.0,41.1764,41.2786,41.1114,41.195,47772.0
2015-09-01 11:25:00,44.31,44.44,44.29,44.36,56099.0,41.1764,41.2972,41.1578,41.2229,56099.0
2015-09-01 11:30:00,44.37,44.49,44.31,44.42,16022.0,41.2322,41.3437,41.1764,41.2786,16022.0
2015-09-01 11:35:00,44.39,44.48,44.31,44.37,24371.0,41.2508,41.3344,41.1764,41.2322,24371.0
2015-09-01 11:40:00,44.37,44.42,44.28,44.39,53832.0,41.2322,41.2786,41.1485,41.2508,53832.0
2015-09-01 11:45:00,44.39,44.59,44.38,44.59,24038.0,41.2508,41.4366,41.2415,41.4366,24038.0
2015-09-01 11:50:00,44.6,44.61,44.45,44.58,17161.0,41.4459,41.4552,41.3065,41.4273,17161.0
2015-09-01 11:55:00,44.57,44.6,44.46,44.46,16106.0,41.418,41.4459,41.3158,41.3158,16106.0
2015-09-01 12:00:00,44.46,44.55,44.35,44.4,23417.0,41.3158,41.3994,41.2136,41.2601,23417.0
2015-09-01 12:05:00,44.39,44.41,44.36,44.38,25794.0,41.2508,41.2693,41.2229,41.2415,25794.0
2015-09-01 12:10:00,44.37,44.45,44.37,44.41,25393.0,41.2322,41.3065,41.2322,41.2693,25393.0
2015-09-01 12:15:00,44.41,44.55,44.4,44.51,29064.0,41.2693,41.3994,41.2601,41.3623,29064.0
2015-09-01 12:20:00,44.52,44.52,44.34,44.41,20838.0,41.3716,41.3716,41.2043,41.2693,20838.0
2015-09-01 12:25:00,44.4,44.4,44.27,44.31,12642.0,41.2601,41.2601,41.1392,41.1764,12642.0
2015-09-01 12:30:00,44.3,44.31,44.2,44.28,19713.0,41.1671,41.1764,41.0742,41.1485,19713.0
2015-09-01 12:35:00,44.28,44.28,44.2,44.23,17136.0,41.1485,41.1485,41.0742,41.1021,17136.0
2015-09-01 12:40:00,44.24,44.26,44.03,44.16,26712.0,41.1114,41.13,40.9162,41.037,26712.0
2015-09-01 12:45:00,44.16,44.16,44.07,44.1,28023.0,41.037,41.037,40.9534,40.9813,28023.0
2015-09-01 12:50:00,44.08,44.12,44.01,44.12,16782.0,40.9627,40.9999,40.8976,40.9999,16782.0
2015-09-01 12:55:00,44.13,44.13,44.02,44.03,34266.0,41.0091,41.0091,40.9069,40.9162,34266.0
2015-09-01 13:00:00,44.04,44.25,44.03,44.21,24401.0,40.9255,41.1207,40.9162,41.0835,24401.0
2015-09-01 13:05:00,44.21,44.23,44.03,44.07,27012.0,41.0835,41.1021,40.9162,40.9534,27012.0
2015-09-01 13:10:00,44.05,44.14,43.95,43.98,31047.0,40.9348,41.0184,40.8419,40.8698,31047.0
2015-09-01 13:15:00,44.0,44.15,43.93,43.99,24920.0,40.8883,41.0277,40.8233,40.879,24920.0
2015-09-01 13:20:00,43.99,44.05,43.95,44.01,14798.0,40.879,40.9348,40.8419,40.8976,14798.0
2015-09-01 13:25:00,44.01,44.19,44.0,44.16,22152.0,40.8976,41.0649,40.8883,41.037,22152.0
2015-09-01 13:30:00,44.15,44.21,44.1,44.17,28561.0,41.0277,41.0835,40.9813,41.0463,28561.0
2015-09-01 13:35:00,44.18,44.24,44.1,44.11,32316.0,41.0556,41.1114,40.9813,40.9906,32316.0
2015-09-01 13:40:00,44.12,44.2,44.1,44.19,38126.0,40.9999,41.0742,40.9813,41.0649,38126.0
2015-09-01 13:45:00,44.19,44.27,44.17,44.19,44233.0,41.0649,41.1392,41.0463,41.0649,44233.0
2015-09-01 13:50:00,44.19,44.32,44.19,44.3,25211.0,41.0649,41.1857,41.0649,41.1671,25211.0
2015-09-01 13:55:00,44.3,44.3,44.2,44.25,21776.0,41.1671,41.1671,41.0742,41.1207,21776.0
2015-09-01 14:00:00,44.25,44.28,44.13,44.19,48575.0,41.1207,41.1485,41.0091,41.0649,48575.0
2015-09-01 14:05:00,44.18,44.2,44.09,44.09,34807.0,41.0556,41.0742,40.972,40.972,34807.0
2015-09-01 14:10:00,44.09,44.09,43.93,43.98,25292.0,40.972,40.972,40.8233,40.8698,25292.0
2015-09-01 14:15:00,43.97,43.99,43.91,43.91,17203.0,40.8605,40.879,40.8047,40.8047,17203.0
2015-09-01 14:20:00,43.9,44.0,43.89,43.97,44522.0,40.7954,40.8883,40.7861,40.8605,44522.0
2015-09-01 14:25:00,43.98,44.05,43.92,43.94,37006.0,40.8698,40.9348,40.814,40.8326,37006.0
2015-09-01 14:30:00,43.93,44.26,43.88,44.22,149883.0,40.8233,41.13,40.7768,41.0928,149883.0
2015-09-01 14:35:00,44.21,44.35,44.17,44.33,54935.0,41.0835,41.2136,41.0463,41.195,54935.0
2015-09-01 14:40:00,44.34,44.34,44.16,44.17,43028.0,41.2043,41.2043,41.037,41.0463,43028.0
2015-09-01 14:45:00,44.17,44.3,44.17,44.19,141765.0,41.0463,41.1671,41.0463,41.0649,141765.0
2015-09-01 14:50:00,44.19,44.34,44.12,44.13,71825.0,41.0649,41.2043,40.9999,41.0091,71825.0
2015-09-01 14:55:00,44.13,44.24,44.13,44.18,55125.0,41.0091,41.1114,41.0091,41.0556,55125.0
2015-09-01 15:00:00,44.19,44.28,44.15,44.21,148192.0,41.0649,41.1485,41.0277,41.0835,148192.0
2015-09-01 15:05:00,44.2,44.24,44.16,44.19,54506.0,41.0742,41.1114,41.037,41.0649,54506.0
2015-09-01 15:10:00,44.18,44.31,44.16,44.29,98002.0,41.0556,41.1764,41.037,41.1578,98002.0
2015-09-01 15:15:00,44.28,44.29,44.17,44.18,37371.0,41.1485,41.1578,41.0463,41.0556,37371.0
2015-09-01 15:20:00,44.19,44.23,44.13,44.13,46471.0,41.0649,41.1021,41.0091,41.0091,46471.0
2015-09-01 15:25:00,44.13,44.19,43.97,43.99,47532.0,41.0091,41.0649,40.8605,40.879,47532.0
2015-09-01 15:30:00,44.0,44.05,43.92,44.03,43748.0,40.8883,40.9348,40.814,40.9162,43748.0
2015-09-01 15:35:00,44.02,44.06,43.84,43.91,106822.0,40.9069,40.9441,40.7397,40.8047,106822.0
2015-09-01 15:40:00,43.91,43.96,43.78,43.88,192196.0,40.8047,40.8512,40.6839,40.7768,192196.0
2015-09-01 15:45:00,43.87,43.99,43.8,43.96,114022.0,40.7675,40.879,40.7025,40.8512,114022.0
2015-09-01 15:50:00,43.96,44.06,43.9,44.02,152223.0,40.8512,40.9441,40.7954,40.9069,152223.0
2015-09-01 15:55:00,44.01,44.17,43.97,43.98,296911.0,40.8976,41.0463,40.8605,40.8698,296911.0
2015-09-02 09:30:00,44.52,44.57,44.33,44.34,87839.0,41.3716,41.418,41.195,41.2043,87839.0
2015-09-02 09:35:00,44.35,44.62,44.25,44.56,29023.0,41.2136,41.4645,41.1207,41.4087,29023.0
2015-09-02 09:40:00,44.57,44.64,44.39,44.42,39269.0,41.418,41.4831,41.2508,41.2786,39269.0
2015-09-02 09:45:00,44.38,44.4,44.33,44.38,49888.0,41.2415,41.2601,41.195,41.2415,49888.0
2015-09-02 09:50:00,44.37,44.39,44.1,44.21,25314.0,41.2322,41.2508,40.9813,41.0835,25314.0
2015-09-02 09:55:00,44.17,44.2,44.0,44.15,28495.0,41.0463,41.0742,40.8883,41.0277,28495.0
2015-09-02 10:00:00,44.15,44.3,44.11,44.3,19772.0,41.0277,41.1671,40.9906,41.1671,19772.0
2015-09-02 10:05:00,44.32,44.42,44.29,44.35,17072.0,41.1857,41.2786,41.1578,41.2136,17072.0
2015-09-02 10:10:00,44.32,44.36,44.14,44.34,21872.0,41.1857,41.2229,41.0184,41.2043,21872.0
2015-09-02 10:15:00,44.34,44.43,44.05,44.05,37157.0,41.2043,41.2879,40.9348,40.9348,37157.0
2015-09-02 10:20:00,44.01,44.19,44.01,44.16,38999.0,40.8976,41.0649,40.8976,41.037,38999.0
2015-09-02 10:25:00,44.18,44.26,44.03,44.09,19085.0,41.0556,41.13,40.9162,40.972,19085.0
2015-09-02 10:30:00,44.1,44.12,43.9,44.08,22538.0,40.9813,40.9999,40.7954,40.9627,22538.0
2015-09-02 10:35:00,44.1,44.2,44.07,44.08,34245.0,40.9813,41.0742,40.9534,40.9627,34245.0
2015-09-02 10:40:00,44.09,44.3,44.08,44.22,23607.0,40.972,41.1671,40.9627,41.0928,23607.0
2015-09-02 10:45:00,44.21,44.24,44.17,44.2,17192.0,41.0835,41.1114,41.0463,41.0742,17192.0
2015-09-02 10:50:00,44.21,44.29,44.16,44.18,16256.0,41.0835,41.1578,41.037,41.0556,16256.0
2015-09-02 10:55:00,44.19,44.33,44.19,44.29,19493.0,41.0649,41.195,41.0649,41.1578,19493.0
2015-09-02 11:00:00,44.3,44.38,44.28,44.31,16261.0,41.1671,41.2415,41.1485,41.1764,16261.0
2015-09-02 11:05:00,44.31,44.43,44.29,44.42,9154.0,41.1764,41.2879,41.1578,41.2786,9154.0
2015-09-02 11:10:00,44.41,44.46,44.37,44.45,30697.0,41.2693,41.3158,41.2322,41.3065,30697.0
2015-09-02 11:15:00,44.44,44.56,44.37,44.5,25866.0,41.2972,41.4087,41.2322,41.353,25866.0
2015-09-02 11:20:00,44.51,44.62,44.47,44.62,9627.0,41.3623,41.4645,41.3251,41.4645,9627.0
2015-09-02 11:25:00,44.62,44.63,44.52,44.59,23479.0,41.4645,41.4738,41.3716,41.4366,23479.0
2015-09-02 11:30:00,44.59,44.68,44.58,44.67,10420.0,41.4366,41.5203,41.4273,41.511,10420.0
2015-09-02 11:35:00,44.65,44.65,44.46,44.53,22826.0,41.4924,41.4924,41.3158,41.3809,22826.0
2015-09-02 11:40:00,44.52,44.6,44.48,44.6,11564.0,41.3716,41.4459,41.3344,41.4459,11564.0
2015-09-02 11:45:00,44.59,44.61,44.51,44.52,23599.0,41.4366,41.4552,41.3623,41.3716,23599.0
2015-09-02 11:50:00,44.51,44.55,44.4,44.45,22696.0,41.3623,41.3994,41.2601,41.3065,22696.0
2015-09-02 11:55:00,44.44,44.46,44.39,44.46,10262.0,41.2972,41.3158,41.2508,41.3158,10262.0
2015-09-02 12:00:00,44.43,44.47,44.39,44.42,10660.0,41.2879,41.3251,41.2508,41.2786,10660.0
2015-09-02 12:05:00,44.43,44.43,44.29,44.29,8907.0,41.2879,41.2879,41.1578,41.1578,8907.0
2015-09-02 12:10:00,44.34,44.34,44.25,44.3,10074.0,41.2043,41.2043,41.1207,41.1671,10074.0
2015-09-02 12:15:00,44.31,44.31,44.18,44.19,7479.0,41.1764,41.1764,41.0556,41.0649,7479.0
2015-09-02 12:20:00,44.21,44.26,44.2,44.24,10586.0,41.0835,41.13,41.0742,41.1114,10586.0
2015-09-02 12:25:00,44.23,44.34,44.18,44.31,100444.0,41.1021,41.2043,41.0556,41.1764,100444.0
2015-09-02 12:30:00,44.31,44.43,44.3,44.36,15842.0,41.1764,41.2879,41.1671,41.2229,15842.0
2015-09-02 12:35:00,44.37,44.54,44.35,44.5,14037.0,41.2322,41.3902,41.2136,41.353,14037.0
2015-09-02 12:40:00,44.51,44.6,44.46,44.55,17104.0,41.3623,41.4459,41.3158,41.3994,17104.0
2015-09-02 12:45:00,44.55,44.56,44.45,44.56,7871.0,41.3994,41.4087,41.3065,41.4087,7871.0
2015-09-02 12:50:00,44.57,44.57,44.48,44.5,6822.0,41.418,41.418,41.3344,41.353,6822.0
2015-09-02 12:55:00,44.52,44.64,44.49,44.62,9733.0,41.3716,41.4831,41.3437,41.4645,9733.0
2015-09-02 13:00:00,44.62,44.64,44.54,44.57,9315.0,41.4645,41.4831,41.3902,41.418,9315.0
2015-09-02 13:05:00,44.59,44.61,44.54,44.6,5753.0,41.4366,41.4552,41.3902,41.4459,5753.0
2015-09-02 13:10:00,44.6,44.72,44.6,44.7,7967.0,41.4459,41.5574,41.4459,41.5388,7967.0
2015-09-02 13:15:00,44.7,44.72,44.63,44.64,6704.0,41.5388,41.5574,41.4738,41.4831,6704.0
2015-09-02 13:20:00,44.62,44.73,44.61,44.71,12529.0,41.4645,41.5667,41.4552,41.5481,12529.0
2015-09-02 13:25:00,44.7,44.74,44.62,44.73,10623.0,41.5388,41.576,41.4645,41.5667,10623.0
2015-09-02 13:30:00,44.74,44.74,44.65,44.65,6842.0,41.576,41.576,41.4924,41.4924,6842.0
2015-09-02 13:35:00,44.65,44.67,44.6,44.63,5892.0,41.4924,41.511,41.4459,41.4738,5892.0
2015-09-02 13:40:00,44.63,44.66,44.59,44.61,8016.0,41.4738,41.5017,41.4366,41.4552,8016.0
2015-09-02 13:45:00,44.61,44.63,44.59,44.6,7551.0,41.4552,41.4738,41.4366,41.4459,7551.0
2015-09-02 13:50:00,44.6,44.6,44.51,44.51,28129.0,41.4459,41.4459,41.3623,41.3623,28129.0
2015-09-02 13:55:00,44.5,44.51,44.45,44.5,11828.0,41.353,41.3623,41.3065,41.353,11828.0
2015-09-02 14:00:00,44.49,44.59,44.45,44.5,13987.0,41.3437,41.4366,41.3065,41.353,13987.0
2015-09-02 14:05:00,44.49,44.58,44.49,44.51,9747.0,41.3437,41.4273,41.3437,41.3623,9747.0
2015-09-02 14:10:00,44.52,44.65,44.52,44.63,14410.0,41.3716,41.4924,41.3716,41.4738,14410.0
2015-09-02 14:15:00,44.62,44.76,44.59,44.72,28666.0,41.4645,41.5946,41.4366,41.5574,28666.0
2015-09-02 14:20:00,44.73,44.85,44.73,44.84,21092.0,41.5667,41.6782,41.5667,41.6689,21092.0
2015-09-02 14:25:00,44.86,44.86,44.74,44.74,13662.0,41.6875,41.6875,41.576,41.576,13662.0
2015-09-02 14:30:00,44.74,44.74,44.62,44.69,28579.0,41.576,41.576,41.4645,41.5295,28579.0
2015-09-02 14:35:00,44.72,44.73,44.53,44.53,8167.0,41.5574,41.5667,41.3809,41.3809,8167.0
2015-09-02 14:40:00,44.54,44.56,44.4,44.43,13886.0,41.3902,41.4087,41.2601,41.2879,13886.0
2015-09-02 14:45:00,44.44,44.51,44.42,44.48,12488.0,41.2972,41.3623,41.2786,41.3344,12488.0
2015-09-02 14:50:00,44.48,44.61,44.48,44.56,17345.0,41.3344,41.4552,41.3344,41.4087,17345.0
2015-09-02 14:55:00,44.57,44.62,44.5,44.61,15433.0,41.418,41.4645,41.353,41.4552,15433.0
2015-09-02 15:00:00,44.6,44.66,44.57,44.63,14476.0,41.4459,41.5017,41.418,41.4738,14476.0
2015-09-02 15:05:00,44.66,44.67,44.59,44.61,16657.0,41.5017,41.511,41.4366,41.4552,16657.0
2015-09-02 15:10:00,44.61,44.65,44.53,44.53,22630.0,41.4552,41.4924,41.3809,41.3809,22630.0
2015-09-02 15:15:00,44.53,44.56,44.45,44.52,25737.0,41.3809,41.4087,41.3065,41.3716,25737.0
2015-09-02 15:20:00,44.54,44.54,44.45,44.5,17419.0,41.3902,41.3902,41.3065,41.353,17419.0
2015-09-02 15:25:00,44.51,44.64,44.51,44.61,19953.0,41.3623,41.4831,41.3623,41.4552,19953.0
2015-09-02 15:30:00,44.62,44.63,44.58,44.6,30154.0,41.4645,41.4738,41.4273,41.4459,30154.0
2015-09-02 15:35:00,44.6,44.67,44.6,44.61,35000.0,41.4459,41.511,41.4459,41.4552,35000.0
2015-09-02 15:40:00,44.61,44.7,44.59,44.69,42127.0,41.4552,41.5388,41.4366,41.5295,42127.0
2015-09-02 15:45:00,44.71,44.79,44.7,44.76,58497.0,41.5481,41.6225,41.5388,41.5946,58497.0
2015-09-02 15:50:00,44.76,44.92,44.76,44.87,86349.0,41.5946,41.7433,41.5946,41.6968,86349.0
2015-09-02 15:55:00,44.87,45.16,44.87,45.12,334858.0,41.6968,41.9663,41.6968,41.9291,334858.0
2015-09-03 09:30:00,45.32,45.62,45.15,45.26,40634.0,42.115,42.3938,41.957,42.0592,40634.0
2015-09-03 09:35:00,45.27,45.33,45.08,45.18,18783.0,42.0685,42.1243,41.892,41.9849,18783.0
2015-09-03 09:40:00,45.2,45.23,45.05,45.07,8144.0,42.0035,42.0314,41.8641,41.8827,8144.0
2015-09-03 09:45:00,45.08,45.13,44.93,44.95,24853.0,41.892,41.9384,41.7526,41.7712,24853.0
2015-09-03 09:50:00,44.97,45.02,44.95,45.0,49567.0,41.7897,41.8362,41.7712,41.8176,49567.0
2015-09-03 09:55:00,45.0,45.03,44.88,44.91,65177.0,41.8176,41.8455,41.7061,41.734,65177.0
2015-09-03 10:00:00,44.92,45.0,44.84,44.89,26652.0,41.7433,41.8176,41.6689,41.7154,26652.0
2015-09-03 10:05:00,44.9,45.02,44.9,44.96,38842.0,41.7247,41.8362,41.7247,41.7805,38842.0
2015-09-03 10:10:00,44.97,44.98,44.93,44.97,24551.0,41.7897,41.799,41.7526,41.7897,24551.0
2015-09-03 10:15:00,44.97,44.98,44.83,44.94,71148.0,41.7897,41.799,41.6596,41.7619,71148.0
2015-09-03 10:20:00,44.96,44.99,44.87,44.92,51242.0,41.7805,41.8083,41.6968,41.7433,51242.0
2015-09-03 10:25:00,44.93,45.01,44.92,44.97,40533.0,41.7526,41.8269,41.7433,41.7897,40533.0
2015-09-03 10:30:00,44.96,44.97,44.92,44.96,16532.0,41.7805,41.7897,41.7433,41.7805,16532.0
2015-09-03 10:35:00,44.94,45.09,44.94,45.03,25367.0,41.7619,41.9013,41.7619,41.8455,25367.0
2015-09-03 10:40:00,45.04,45.25,45.04,45.25,19782.0,41.8548,42.0499,41.8548,42.0499,19782.0
2015-09-03 10:45:00,45.24,45.26,45.15,45.25,15676.0,42.0406,42.0592,41.957,42.0499,15676.0
2015-09-03 10:50:00,45.24,45.4,45.22,45.25,22969.0,42.0406,42.1893,42.0221,42.0499,22969.0
2015-09-03 10:55:00,45.24,45.37,45.24,45.34,12942.0,42.0406,42.1615,42.0406,42.1336,12942.0
2015-09-03 11:00:00,45.32,45.35,45.26,45.35,19349.0,42.115,42.1429,42.0592,42.1429,19349.0
2015-09-03 11:05:00,45.34,45.45,45.32,45.37,16000.0,42.1336,42.2358,42.115,42.1615,16000.0
2015-09-03 11:10:00,45.36,45.39,45.3,45.34,19931.0,42.1522,42.18,42.0964,42.1336,19931.0
2015-09-03 11:15:00,45.35,45.35,45.24,45.28,13171.0,42.1429,42.1429,42.0406,42.0778,13171.0
2015-09-03 11:20:00,45.28,45.29,45.17,45.17,18846.0,42.0778,42.0871,41.9756,41.9756,18846.0
2015-09-03 11:25:00,45.15,45.24,45.09,45.09,16909.0,41.957,42.0406,41.9013,41.9013,16909.0
2015-09-03 11:30:00,45.11,45.13,45.04,45.07,17192.0,41.9198,41.9384,41.8548,41.8827,17192.0
2015-09-03 11:35:00,45.08,45.13,45.03,45.05,22474.0,41.892,41.9384,41.8455,41.8641,22474.0
2015-09-03 11:40:00,45.06,45.1,45.01,45.06,14591.0,41.8734,41.9105,41.8269,41.8734,14591.0
2015-09-03 11:45:00,45.05,45.07,44.99,44.99,10412.0,41.8641,41.8827,41.8083,41.8083,10412.0
2015-09-03 11:50:00,44.98,45.02,44.93,45.02,16619.0,41.799,41.8362,41.7526,41.8362,16619.0
2015-09-03 11:55:00,45.02,45.07,45.01,45.06,13587.0,41.8362,41.8827,41.8269,41.8734,13587.0
2015-09-03 12:00:00,45.07,45.07,44.97,44.99,12930.0,41.8827,41.8827,41.7897,41.8083,12930.0
2015-09-03 12:05:00,44.99,45.01,44.93,44.93,16541.0,41.8083,41.8269,41.7526,41.7526,16541.0
2015-09-03 12:10:00,44.94,44.95,44.88,44.95,23931.0,41.7619,41.7712,41.7061,41.7712,23931.0
2015-09-03 12:15:00,44.96,44.98,44.91,44.93,18251.0,41.7805,41.799,41.734,41.7526,18251.0
2015-09-03 12:20:00,44.94,44.98,44.93,44.98,29360.0,41.7619,41.799,41.7526,41.799,29360.0
2015-09-03 12:25:00,44.99,45.04,44.96,45.02,15388.0,41.8083,41.8548,41.7805,41.8362,15388.0
2015-09-03 12:30:00,45.01,45.03,44.9,44.94,23041.0,41.8269,41.8455,41.7247,41.7619,23041.0
2015-09-03 12:35:00,44.93,44.98,44.84,44.87,7500.0,41.7526,41.799,41.6689,41.6968,7500.0
2015-09-03 12:40:00,44.87,44.89,44.8,44.89,7543.0,41.6968,41.7154,41.6318,41.7154,7543.0
2015-09-03 12:45:00,44.9,44.91,44.83,44.85,10828.0,41.7247,41.734,41.6596,41.6782,10828.0
2015-09-03 12:50:00,44.86,44.87,44.76,44.86,11388.0,41.6875,41.6968,41.5946,41.6875,11388.0
2015-09-03 12:55:00,44.86,44.87,44.75,44.78,9125.0,41.6875,41.6968,41.5853,41.6132,9125.0
2015-09-03 13:00:00,44.79,44.8,44.74,44.75,18544.0,41.6225,41.6318,41.576,41.5853,18544.0
2015-09-03 13:05:00,44.74,44.74,44.58,44.65,35185.0,41.576,41.576,41.4273,41.4924,35185.0
2015-09-03 13:10:00,44.66,44.7,44.59,44.67,24402.0,41.5017,41.5388,41.4366,41.511,24402.0
2015-09-03 13:15:00,44.67,44.71,44.63,44.7,15576.0,41.511,41.5481,41.4738,41.5388,15576.0
2015-09-03 13:20:00,44.72,44.74,44.67,44.71,10615.0,41.5574,41.576,41.511,41.5481,10615.0
2015-09-03 13:25:00,44.71,44.77,44.7,44.73,11200.0,41.5481,41.6039,41.5388,41.5667,11200.0
2015-09-03 13:30:00,44.72,44.78,44.67,44.75,10511.0,41.5574,41.6132,41.511,41.5853,10511.0
2015-09-03 13:35:00,44.74,44.76,44.71,44.75,14412.0,41.576,41.5946,41.5481,41.5853,14412.0
2015-09-03 13:40:00,44.73,44.73,44.65,44.67,12091.0,41.5667,41.5667,41.4924,41.511,12091.0
2015-09-03 13:45:00,44.67,44.8,44.67,44.79,28062.0,41.511,41.6318,41.511,41.6225,28062.0
2015-09-03 13:50:00,44.8,44.8,44.69,44.77,29990.0,41.6318,41.6318,41.5295,41.6039,29990.0
2015-09-03 13:55:00,44.76,44.77,44.66,44.66,20437.0,41.5946,41.6039,41.5017,41.5017,20437.0
2015-09-03 14:00:00,44.66,44.66,44.56,44.57,25304.0,41.5017,41.5017,41.4087,41.418,25304.0
2015-09-03 14:05:00,44.56,44.63,44.49,44.5,19570.0,41.4087,41.4738,41.3437,41.353,19570.0
2015-09-03 14:10:00,44.49,44.56,44.49,44.56,31870.0,41.3437,41.4087,41.3437,41.4087,31870.0
2015-09-03 14:15:00,44.54,44.68,44.54,44.62,31413.0,41.3902,41.5203,41.3902,41.4645,31413.0
2015-09-03 14:20:00,44.63,44.64,44.56,44.64,22318.0,41.4738,41.4831,41.4087,41.4831,22318.0
2015-09-03 14:25:00,44.64,44.69,44.63,44.69,30692.0,41.4831,41.5295,41.4738,41.5295,30692.0
2015-09-03 14:30:00,44.7,44.71,44.63,44.64,20321.0,41.5388,41.5481,41.4738,41.4831,20321.0
2015-09-03 14:35:00,44.64,44.78,44.59,44.77,31305.0,41.4831,41.6132,41.4366,41.6039,31305.0
2015-09-03 14:40:00,44.78,44.82,44.69,44.82,31213.0,41.6132,41.6504,41.5295,41.6504,31213.0
2015-09-03 14:45:00,44.83,44.88,44.76,44.84,32528.0,41.6596,41.7061,41.5946,41.6689,32528.0
2015-09-03 14:50:00,44.83,44.83,44.74,44.74,19989.0,41.6596,41.6596,41.576,41.576,19989.0
2015-09-03 14:55:00,44.76,44.76,44.67,44.72,15021.0,41.5946,41.5946,41.511,41.5574,15021.0
2015-09-03 15:00:00,44.72,44.78,44.71,44.75,22241.0,41.5574,41.6132,41.5481,41.5853,22241.0
2015-09-03 15:05:00,44.74,44.78,44.59,44.61,42422.0,41.576,41.6132,41.4366,41.4552,42422.0
2015-09-03 15:10:00,44.63,44.71,44.58,44.66,33053.0,41.4738,41.5481,41.4273,41.5017,33053.0
2015-09-03 15:15:00,44.66,44.68,44.57,44.61,25685.0,41.5017,41.5203,41.418,41.4552,25685.0
2015-09-03 15:20:00,44.61,44.69,44.56,44.56,22811.0,41.4552,41.5295,41.4087,41.4087,22811.0
2015-09-03 15:25:00,44.57,44.58,44.47,44.47,35635.0,41.418,41.4273,41.3251,41.3251,35635.0
2015-09-03 15:30:00,44.47,44.51,44.44,44.48,34022.0,41.3251,41.3623,41.2972,41.3344,34022.0
2015-09-03 15:35:00,44.48,44.5,44.32,44.39,71994.0,41.3344,41.353,41.1857,41.2508,71994.0
2015-09-03 15:40:00,44.39,44.46,44.31,44.37,105156.0,41.2508,41.3158,41.1764,41.2322,105156.0
2015-09-03 15:45:00,44.38,44.56,44.38,44.5,78122.0,41.2415,41.4087,41.2415,41.353,78122.0
2015-09-03 15:50:00,44.51,44.6,44.48,44.56,86648.0,41.3623,41.4459,41.3344,41.4087,86648.0
2015-09-03 15:55:00,44.57,44.65,44.5,44.53,320437.0,41.418,41.4924,41.353,41.3809,320437.0
2015-09-04 09:30:00,43.97,44.08,43.84,43.93,66568.0,40.8605,40.9627,40.7397,40.8233,66568.0
2015-09-04 09:35:00,43.94,44.3,43.89,44.18,35907.0,40.8326,41.1671,40.7861,41.0556,35907.0
2015-09-04 09:40:00,44.19,44.29,44.11,44.15,23163.0,41.0649,41.1578,40.9906,41.0277,23163.0
2015-09-04 09:45:00,44.18,44.27,44.01,44.22,46933.0,41.0556,41.1392,40.8976,41.0928,46933.0
2015-09-04 09:50:00,44.2,44.32,44.2,44.27,45516.0,41.0742,41.1857,41.0742,41.1392,45516.0
2015-09-04 09:55:00,44.26,44.36,44.22,44.33,15165.0,41.13,41.2229,41.0928,41.195,15165.0
2015-09-04 10:00:00,44.33,44.4,44.25,44.36,12607.0,41.195,41.2601,41.1207,41.2229,12607.0
2015-09-04 10:05:00,44.35,44.39,44.28,44.39,18461.0,41.2136,41.2508,41.1485,41.2508,18461.0
2015-09-04 10:10:00,44.38,44.43,44.3,44.38,16010.0,41.2415,41.2879,41.1671,41.2415,16010.0
2015-09-04 10:15:00,44.4,44.54,44.38,44.47,29958.0,41.2601,41.3902,41.2415,41.3251,29958.0
2015-09-04 10:20:00,44.46,44.59,44.43,44.54,27836.0,41.3158,41.4366,41.2879,41.3902,27836.0
2015-09-04 10:25:00,44.54,44.66,44.48,44.63,24170.0,41.3902,41.5017,41.3344,41.4738,24170.0
2015-09-04 10:30:00,44.63,44.73,44.61,44.63,26960.0,41.4738,41.5667,41.4552,41.4738,26960.0
2015-09-04 10:35:00,44.62,44.63,44.46,44.6,23388.0,41.4645,41.4738,41.3158,41.4459,23388.0
2015-09-04 10:40:00,44.59,44.62,44.42,44.46,35791.0,41.4366,41.4645,41.2786,41.3158,35791.0
2015-09-04 10:45:00,44.45,44.46,44.38,44.42,26331.0,41.3065,41.3158,41.2415,41.2786,26331.0
2015-09-04 10:50:00,44.42,44.42,44.32,44.35,33981.0,41.2786,41.2786,41.1857,41.2136,33981.0
2015-09-04 10:55:00,44.34,44.39,44.28,44.39,41220.0,41.2043,41.2508,41.1485,41.2508,41220.0
2015-09-04 11:00:00,44.39,44.45,44.25,44.26,26673.0,41.2508,41.3065,41.1207,41.13,26673.0
2015-09-04 11:05:00,44.27,44.37,44.26,44.31,27101.0,41.1392,41.2322,41.13,41.1764,27101.0
2015-09-04 11:10:00,44.3,44.37,44.27,44.32,47087.0,41.1671,41.2322,41.1392,41.1857,47087.0
2015-09-04 11:15:00,44.31,44.38,44.31,44.34,18625.0,41.1764,41.2415,41.1764,41.2043,18625.0
2015-09-04 11:20:00,44.34,44.36,44.26,44.35,21408.0,41.2043,41.2229,41.13,41.2136,21408.0
2015-09-04 11:25:00,44.37,44.38,44.29,44.35,25072.0,41.2322,41.2415,41.1578,41.2136,25072.0
2015-09-04 11:30:00,44.34,44.34,44.22,44.25,39897.0,41.2043,41.2043,41.0928,41.1207,39897.0
2015-09-04 11:35:00,44.25,44.26,44.15,44.16,36654.0,41.1207,41.13,41.0277,41.037,36654.0
2015-09-04 11:40:00,44.16,44.25,44.15,44.25,25426.0,41.037,41.1207,41.0277,41.1207,25426.0
2015-09-04 11:45:00,44.26,44.38,44.24,44.38,29672.0,41.13,41.2415,41.1114,41.2415,29672.0
2015-09-04 11:50:00,44.38,44.4,44.3,44.3,18690.0,41.2415,41.2601,41.1671,41.1671,18690.0
2015-09-04 11:55:00,44.3,44.33,44.24,44.27,30751.0,41.1671,41.195,41.1114,41.1392,30751.0
2015-09-04 12:00:00,44.26,44.29,44.24,44.26,19021.0,41.13,41.1578,41.1114,41.13,19021.0
2015-09-04 12:05:00,44.25,44.34,44.22,44.3,28702.0,41.1207,41.2043,41.0928,41.1671,28702.0
2015-09-04 12:10:00,44.31,44.34,44.2,44.22,27473.0,41.1764,41.2043,41.0742,41.0928,27473.0
2015-09-04 12:15:00,44.23,44.27,44.16,44.16,62172.0,41.1021,41.1392,41.037,41.037,62172.0
2015-09-04 12:20:00,44.16,44.17,44.09,44.12,21890.0,41.037,41.0463,40.972,40.9999,21890.0
2015-09-04 12:25:00,44.11,44.12,44.0,44.04,274098.0,40.9906,40.9999,40.8883,40.9255,274098.0
2015-09-04 12:30:00,44.03,44.04,43.99,44.02,21722.0,40.9162,40.9255,40.879,40.9069,21722.0
2015-09-04 12:35:00,44.02,44.05,43.98,44.05,36519.0,40.9069,40.9348,40.8698,40.9348,36519.0
2015-09-04 12:40:00,44.04,44.06,44.01,44.05,17264.0,40.9255,40.9441,40.8976,40.9348,17264.0
2015-09-04 12:45:00,44.05,44.08,44.01,44.06,29344.0,40.9348,40.9627,40.8976,40.9441,29344.0
2015-09-04 12:50:00,44.06,44.08,44.01,44.03,23368.0,40.9441,40.9627,40.8976,40.9162,23368.0
2015-09-04 12:55:00,44.03,44.03,43.98,44.0,27432.0,40.9162,40.9162,40.8698,40.8883,27432.0
2015-09-04 13:00:00,44.0,44.02,43.94,43.98,61597.0,40.8883,40.9069,40.8326,40.8698,61597.0
2015-09-04 13:05:00,43.96,44.01,43.92,43.92,34397.0,40.8512,40.8976,40.814,40.814,34397.0
2015-09-04 13:10:00,43.92,43.98,43.81,43.85,42168.0,40.814,40.8698,40.7118,40.7489,42168.0
2015-09-04 13:15:00,43.85,43.9,43.8,43.8,22107.0,40.7489,40.7954,40.7025,40.7025,22107.0
2015-09-04 13:20:00,43.81,43.81,43.7,43.75,58048.0,40.7118,40.7118,40.6096,40.656,58048.0
2015-09-04 13:25:00,43.75,43.78,43.71,43.77,33943.0,40.656,40.6839,40.6188,40.6746,33943.0
2015-09-04 13:30:00,43.78,43.82,43.75,43.8,52875.0,40.6839,40.7211,40.656,40.7025,52875.0
2015-09-04 13:35:00,43.8,43.8,43.7,43.76,41422.0,40.7025,40.7025,40.6096,40.6653,41422.0
2015-09-04 13:40:00,43.75,43.8,43.71,43.73,43739.0,40.656,40.7025,40.6188,40.6374,43739.0
2015-09-04 13:45:00,43.73,43.75,43.69,43.7,28532.0,40.6374,40.656,40.6003,40.6096,28532.0
2015-09-04 13:50:00,43.7,43.77,43.68,43.68,26127.0,40.6096,40.6746,40.591,40.591,26127.0
2015-09-04 13:55:00,43.68,43.68,43.61,43.65,52906.0,40.591,40.591,40.5259,40.5631,52906.0
2015-09-04 14:00:00,43.64,43.69,43.64,43.68,40297.0,40.5538,40.6003,40.5538,40.591,40297.0
2015-09-04 14:05:00,43.67,43.68,43.6,43.6,37996.0,40.5817,40.591,40.5166,40.5166,37996.0
2015-09-04 14:10:00,43.59,43.65,43.59,43.64,20472.0,40.5073,40.5631,40.5073,40.5538,20472.0
2015-09-04 14:15:00,43.63,43.65,43.59,43.62,26391.0,40.5445,40.5631,40.5073,40.5352,26391.0
2015-09-04 14:20:00,43.62,43.65,43.56,43.57,37431.0,40.5352,40.5631,40.4795,40.4888,37431.0
2015-09-04 14:25:00,43.57,43.64,43.54,43.64,32314.0,40.4888,40.5538,40.4609,40.5538,32314.0
2015-09-04 14:30:00,43.62,43.65,43.58,43.59,39088.0,40.5352,40.5631,40.498,40.5073,39088.0
2015-09-04 14:35:00,43.59,43.6,43.53,43.59,44914.0,40.5073,40.5166,40.4516,40.5073,44914.0
2015-09-04 14:40:00,43.59,43.66,43.57,43.66,29220.0,40.5073,40.5724,40.4888,40.5724,29220.0
2015-09-04 14:45:00,43.65,43.75,43.62,43.75,32390.0,40.5631,40.656,40.5352,40.656,32390.0
2015-09-04 14:50:00,43.75,43.82,43.73,43.81,55300.0,40.656,40.7211,40.6374,40.7118,55300.0
2015-09-04 14:55:00,43.8,43.83,43.77,43.81,44206.0,40.7025,40.7304,40.6746,40.7118,44206.0
2015-09-04 15:00:00,43.81,43.89,43.8,43.84,36123.0,40.7118,40.7861,40.7025,40.7397,36123.0
2015-09-04 15:05:00,43.84,43.95,43.83,43.91,42478.0,40.7397,40.8419,40.7304,40.8047,42478.0
2015-09-04 15:10:00,43.9,43.91,43.81,43.86,38092.0,40.7954,40.8047,40.7118,40.7582,38092.0
2015-09-04 15:15:00,43.85,43.89,43.8,43.83,36315.0,40.7489,40.7861,40.7025,40.7304,36315.0
2015-09-04 15:20:00,43.82,43.87,43.76,43.77,37558.0,40.7211,40.7675,40.6653,40.6746,37558.0
2015-09-04 15:25:00,43.77,43.88,43.73,43.87,56190.0,40.6746,40.7768,40.6374,40.7675,56190.0
2015-09-04 15:30:00,43.88,44.03,43.83,43.99,71834.0,40.7768,40.9162,40.7304,40.879,71834.0
2015-09-04 15:35:00,43.98,44.09,43.98,44.06,70267.0,40.8698,40.972,40.8698,40.9441,70267.0
2015-09-04 15:40:00,44.05,44.16,44.03,44.09,93086.0,40.9348,41.037,40.9162,40.972,93086.0
2015-09-04 15:45:00,44.1,44.32,44.09,44.26,107951.0,40.9813,41.1857,40.972,41.13,107951.0
2015-09-04 15:50:00,44.26,44.27,44.14,44.16,133141.0,41.13,41.1392,41.0184,41.037,133141.0
2015-09-04 15:55:00,44.17,44.24,44.02,44.02,183743.0,41.0463,41.1114,40.9069,40.9069,183743.0
2015-09-08 09:30:00,44.72,44.77,44.46,44.57,80551.0,41.5574,41.6039,41.3158,41.418,80551.0
2015-09-08 09:35:00,44.57,44.69,44.42,44.46,44757.0,41.418,41.5295,41.2786,41.3158,44757.0
2015-09-08 09:40:00,44.46,44.49,44.34,44.46,108505.0,41.3158,41.3437,41.2043,41.3158,108505.0
2015-09-08 09:45:00,44.45,44.53,44.43,44.49,51581.0,41.3065,41.3809,41.2879,41.3437,51581.0
2015-09-08 09:50:00,44.48,44.51,44.24,44.25,55140.0,41.3344,41.3623,41.1114,41.1207,55140.0
2015-09-08 09:55:00,44.25,44.29,44.0,44.05,50178.0,41.1207,41.1578,40.8883,40.9348,50178.0
2015-09-08 10:00:00,44.05,44.15,43.97,44.06,98534.0,40.9348,41.0277,40.8605,40.9441,98534.0
2015-09-08 10:05:00,44.05,44.19,44.02,44.14,71806.0,40.9348,41.0649,40.9069,41.0184,71806.0
2015-09-08 10:10:00,44.13,44.23,44.11,44.12,30511.0,41.0091,41.1021,40.9906,40.9999,30511.0
2015-09-08 10:15:00,44.11,44.11,43.99,44.0,28216.0,40.9906,40.9906,40.879,40.8883,28216.0
2015-09-08 10:20:00,44.0,44.01,43.91,43.93,57219.0,40.8883,40.8976,40.8047,40.8233,57219.0
2015-09-08 10:25:00,43.93,43.97,43.88,43.96,36904.0,40.8233,40.8605,40.7768,40.8512,36904.0
2015-09-08 10:30:00,43.94,44.05,43.94,43.99,91626.0,40.8326,40.9348,40.8326,40.879,91626.0
2015-09-08 10:35:00,43.98,44.02,43.89,43.9,63498.0,40.8698,40.9069,40.7861,40.7954,63498.0
2015-09-08 10:40:00,43.89,43.9,43.81,43.9,38052.0,40.7861,40.7954,40.7118,40.7954,38052.0
2015-09-08 10:45:00,43.89,43.92,43.85,43.9,43263.0,40.7861,40.814,40.7489,40.7954,43263.0
2015-09-08 10:50:00,43.9,43.96,43.87,43.89,26076.0,40.7954,40.8512,40.7675,40.7861,26076.0
2015-09-08 10:55:00,43.88,44.01,43.88,43.97,37589.0,40.7768,40.8976,40.7768,40.8605,37589.0
2015-09-08 11:00:00,43.97,43.99,43.89,43.91,63996.0,40.8605,40.879,40.7861,40.8047,63996.0
2015-09-08 11:05:00,43.91,43.93,43.85,43.91,42184.0,40.8047,40.8233,40.7489,40.8047,42184.0
2015-09-08 11:10:00,43.91,43.96,43.88,43.95,27828.0,40.8047,40.8512,40.7768,40.8419,27828.0
2015-09-08 11:15:00,43.95,44.05,43.94,44.03,26298.0,40.8419,40.9348,40.8326,40.9162,26298.0
2015-09-08 11:20:00,44.02,44.1,43.98,44.08,26314.0,40.9069,40.9813,40.8698,40.9627,26314.0
2015-09-08 11:25:00,44.07,44.12,44.06,44.07,19227.0,40.9534,40.9999,40.9441,40.9534,19227.0
2015-09-08 11:30:00,44.07,44.08,44.01,44.04,46111.0,40.9534,40.9627,40.8976,40.9255,46111.0
2015-09-08 11:35:00,44.04,44.09,44.0,44.0,22277.0,40.9255,40.972,40.8883,40.8883,22277.0
2015-09-08 11:40:00,44.0,44.07,43.97,43.99,31965.0,40.8883,40.9534,40.8605,40.879,31965.0
2015-09-08 11:45:00,43.99,43.99,43.9,43.9,20569.0,40.879,40.879,40.7954,40.7954,20569.0
2015-09-08 11:50:00,43.91,43.97,43.88,43.92,29612.0,40.8047,40.8605,40.7768,40.814,29612.0
2015-09-08 11:55:00,43.91,43.95,43.87,43.88,74049.0,40.8047,40.8419,40.7675,40.7768,74049.0
2015-09-08 12:00:00,43.87,43.88,43.82,43.86,24245.0,40.7675,40.7768,40.7211,40.7582,24245.0
2015-09-08 12:05:00,43.86,43.92,43.85,43.9,22944.0,40.7582,40.814,40.7489,40.7954,22944.0
2015-09-08 12:10:00,43.9,43.99,43.89,43.98,22118.0,40.7954,40.879,40.7861,40.8698,22118.0
2015-09-08 12:15:00,43.98,44.11,43.98,44.1,22201.0,40.8698,40.9906,40.8698,40.9813,22201.0
2015-09-08 12:20:00,44.1,44.2,44.1,44.16,49644.0,40.9813,41.0742,40.9813,41.037,49644.0
2015-09-08 12:25:00,44.15,44.25,44.14,44.25,27333.0,41.0277,41.1207,41.0184,41.1207,27333.0
2015-09-08 12:30:00,44.26,44.36,44.24,44.32,41475.0,41.13,41.2229,41.1114,41.1857,41475.0
2015-09-08 12:35:00,44.3,44.34,44.24,44.3,27734.0,41.1671,41.2043,41.1114,41.1671,27734.0
2015-09-08 12:40:00,44.3,44.38,44.29,44.33,32908.0,41.1671,41.2415,41.1578,41.195,32908.0
2015-09-08 12:45:00,44.34,44.36,44.3,44.35,20799.0,41.2043,41.2229,41.1671,41.2136,20799.0
2015-09-08 12:50:00,44.35,44.36,44.24,44.31,27433.0,41.2136,41.2229,41.1114,41.1764,27433.0
2015-09-08 12:55:00,44.3,44.31,44.16,44.2,24596.0,41.1671,41.1764,41.037,41.0742,24596.0
2015-09-08 13:00:00,44.19,44.23,44.08,44.08,25175.0,41.0649,41.1021,40.9627,40.9627,25175.0
2015-09-08 13:05:00,44.07,44.13,44.05,44.08,17508.0,40.9534,41.0091,40.9348,40.9627,17508.0
2015-09-08 13:10:00,44.08,44.12,44.08,44.08,20440.0,40.9627,40.9999,40.9627,40.9627,20440.0
2015-09-08 13:15:00,44.08,44.09,43.95,43.96,23543.0,40.9627,40.972,40.8419,40.8512,23543.0
2015-09-08 13:20:00,43.95,44.02,43.93,44.01,23131.0,40.8419,40.9069,40.8233,40.8976,23131.0
2015-09-08 13:25:00,44.02,44.07,43.98,44.04,21871.0,40.9069,40.9534,40.8698,40.9255,21871.0
2015-09-08 13:30:00,44.04,44.08,43.99,44.07,26930.0,40.9255,40.9627,40.879,40.9534,26930.0
2015-09-08 13:35:00,44.06,44.16,44.04,44.15,26305.0,40.9441,41.037,40.9255,41.0277,26305.0
2015-09-08 13:40:00,44.16,44.21,44.16,44.17,21650.0,41.037,41.0835,41.037,41.0463,21650.0
2015-09-08 13:45:00,44.18,44.25,44.16,44.22,27101.0,41.0556,41.1207,41.037,41.0928,27101.0
2015-09-08 13:50:00,44.22,44.25,44.18,44.22,20933.0,41.0928,41.1207,41.0556,41.0928,20933.0
2015-09-08 13:55:00,44.22,44.25,44.2,44.24,21123.0,41.0928,41.1207,41.0742,41.1114,21123.0
2015-09-08 14:00:00,44.25,44.26,44.21,44.23,17206.0,41.1207,41.13,41.0835,41.1021,17206.0
2015-09-08 14:05:00,44.22,44.24,44.21,44.22,18639.0,41.0928,41.1114,41.0835,41.0928,18639.0
2015-09-08 14:10:00,44.22,44.23,44.14,44.17,23995.0,41.0928,41.1021,41.0184,41.0463,23995.0
2015-09-08 14:15:00,44.17,44.25,44.17,44.22,44111.0,41.0463,41.1207,41.0463,41.0928,44111.0
2015-09-08 14:20:00,44.23,44.31,44.23,44.27,17877.0,41.1021,41.1764,41.1021,41.1392,17877.0
2015-09-08 14:25:00,44.27,44.32,44.25,44.31,23433.0,41.1392,41.1857,41.1207,41.1764,23433.0
2015-09-08 14:30:00,44.31,44.32,44.25,44.29,31816.0,41.1764,41.1857,41.1207,41.1578,31816.0
2015-09-08 14:35:00,44.29,44.41,44.29,44.38,27721.0,41.1578,41.2693,41.1578,41.2415,27721.0
2015-09-08 14:40:00,44.37,44.43,44.37,44.43,25695.0,41.2322,41.2879,41.2322,41.2879,25695.0
2015-09-08 14:45:00,44.42,44.47,44.41,44.46,45204.0,41.2786,41.3251,41.2693,41.3158,45204.0
2015-09-08 14:50:00,44.46,44.56,44.45,44.53,68430.0,41.3158,41.4087,41.3065,41.3809,68430.0
2015-09-08 14:55:00,44.54,44.56,44.48,44.55,16579.0,41.3902,41.4087,41.3344,41.3994,16579.0
2015-09-08 15:00:00,44.55,44.6,44.54,44.55,26793.0,41.3994,41.4459,41.3902,41.3994,26793.0
2015-09-08 15:05:00,44.55,44.58,44.51,44.57,35586.0,41.3994,41.4273,41.3623,41.418,35586.0
2015-09-08 15:10:00,44.57,44.64,44.56,44.59,29924.0,41.418,41.4831,41.4087,41.4366,29924.0
2015-09-08 15:15:00,44.58,44.64,44.57,44.62,42842.0,41.4273,41.4831,41.418,41.4645,42842.0
2015-09-08 15:20:00,44.61,44.62,44.52,44.54,47650.0,41.4552,41.4645,41.3716,41.3902,47650.0
2015-09-08 15:25:00,44.54,44.72,44.53,44.68,48158.0,41.3902,41.5574,41.3809,41.5203,48158.0
2015-09-08 15:30:00,44.68,44.73,44.64,44.66,43399.0,41.5203,41.5667,41.4831,41.5017,43399.0
2015-09-08 15:35:00,44.67,44.77,44.67,44.71,78312.0,41.511,41.6039,41.511,41.5481,78312.0
2015-09-08 15:40:00,44.71,44.72,44.67,44.69,57477.0,41.5481,41.5574,41.511,41.5295,57477.0
2015-09-08 15:45:00,44.68,44.86,44.68,44.85,93435.0,41.5203,41.6875,41.5203,41.6782,93435.0
2015-09-08 15:50:00,44.86,44.92,44.76,44.9,112211.0,41.6875,41.7433,41.5946,41.7247,112211.0
2015-09-08 15:55:00,44.9,44.94,44.84,44.89,281844.0,41.7247,41.7619,41.6689,41.7154,281844.0
2015-09-09 09:30:00,45.18,45.26,44.85,44.96,39973.0,41.9849,42.0592,41.6782,41.7805,39973.0
2015-09-09 09:35:00,44.96,45.26,44.95,45.18,31801.0,41.7805,42.0592,41.7712,41.9849,31801.0
2015-09-09 09:40:00,45.19,45.21,45.0,45.02,29186.0,41.9942,42.0128,41.8176,41.8362,29186.0
2015-09-09 09:45:00,45.02,45.03,44.87,44.88,21134.0,41.8362,41.8455,41.6968,41.7061,21134.0
2015-09-09 09:50:00,44.89,44.93,44.75,44.75,22788.0,41.7154,41.7526,41.5853,41.5853,22788.0
2015-09-09 09:55:00,44.77,44.86,44.75,44.86,43756.0,41.6039,41.6875,41.5853,41.6875,43756.0
2015-09-09 10:00:00,44.86,44.98,44.74,44.76,39423.0,41.6875,41.799,41.576,41.5946,39423.0
2015-09-09 10:05:00,44.77,44.83,44.68,44.69,29480.0,41.6039,41.6596,41.5203,41.5295,29480.0
2015-09-09 10:10:00,44.69,44.74,44.63,44.65,26735.0,41.5295,41.576,41.4738,41.4924,26735.0
2015-09-09 10:15:00,44.64,44.74,44.62,44.66,18714.0,41.4831,41.576,41.4645,41.5017,18714.0
2015-09-09 10:20:00,44.65,44.68,44.57,44.65,20803.0,41.4924,41.5203,41.418,41.4924,20803.0
2015-09-09 10:25:00,44.65,44.7,44.62,44.67,11868.0,41.4924,41.5388,41.4645,41.511,11868.0
2015-09-09 10:30:00,44.67,44.69,44.54,44.54,14998.0,41.511,41.5295,41.3902,41.3902,14998.0
2015-09-09 10:35:00,44.53,44.58,44.46,44.53,31736.0,41.3809,41.4273,41.3158,41.3809,31736.0
2015-09-09 10:40:00,44.53,44.55,44.49,44.55,18005.0,41.3809,41.3994,41.3437,41.3994,18005.0
2015-09-09 10:45:00,44.54,44.73,44.54,44.71,31961.0,41.3902,41.5667,41.3902,41.5481,31961.0
2015-09-09 10:50:00,44.7,44.71,44.59,44.6,36678.0,41.5388,41.5481,41.4366,41.4459,36678.0
2015-09-09 10:55:00,44.61,44.63,44.56,44.61,20563.0,41.4552,41.4738,41.4087,41.4552,20563.0
2015-09-09 11:00:00,44.6,44.65,44.6,44.65,28345.0,41.4459,41.4924,41.4459,41.4924,28345.0
2015-09-09 11:05:00,44.65,44.73,44.65,44.73,23797.0,41.4924,41.5667,41.4924,41.5667,23797.0
2015-09-09 11:10:00,44.73,44.84,44.73,44.84,15273.0,41.5667,41.6689,41.5667,41.6689,15273.0
2015-09-09 11:15:00,44.84,44.85,44.81,44.83,13716.0,41.6689,41.6782,41.6411,41.6596,13716.0
2015-09-09 11:20:00,44.83,44.84,44.77,44.8,20687.0,41.6596,41.6689,41.6039,41.6318,20687.0
2015-09-09 11:25:00,44.79,44.8,44.72,44.75,12426.0,41.6225,41.6318,41.5574,41.5853,12426.0
2015-09-09 11:30:00,44.75,44.81,44.74,44.77,17070.0,41.5853,41.6411,41.576,41.6039,17070.0
2015-09-09 11:35:00,44.76,44.77,44.68,44.69,19551.0,41.5946,41.6039,41.5203,41.5295,19551.0
2015-09-09 11:40:00,44.67,44.69,44.6,44.6,16880.0,41.511,41.5295,41.4459,41.4459,16880.0
2015-09-09 11:45:00,44.59,44.65,44.58,44.64,27111.0,41.4366,41.4924,41.4273,41.4831,27111.0
2015-09-09 11:50:00,44.64,44.65,44.57,44.59,18025.0,41.4831,41.4924,41.418,41.4366,18025.0
2015-09-09 11:55:00,44.59,44.62,44.56,44.58,30619.0,41.4366,41.4645,41.4087,41.4273,30619.0
2015-09-09 12:00:00,44.59,44.61,44.57,44.59,14087.0,41.4366,41.4552,41.418,41.4366,14087.0
2015-09-09 12:05:00,44.59,44.66,44.54,44.64,29576.0,41.4366,41.5017,41.3902,41.4831,29576.0
2015-09-09 12:10:00,44.65,44.65,44.61,44.63,26038.0,41.4924,41.4924,41.4552,41.4738,26038.0
2015-09-09 12:15:00,44.64,44.7,44.63,44.7,27581.0,41.4831,41.5388,41.4738,41.5388,27581.0
2015-09-09 12:20:00,44.7,44.8,44.69,44.78,13600.0,41.5388,41.6318,41.5295,41.6132,13600.0
2015-09-09 12:25:00,44.79,44.82,44.78,44.82,9506.0,41.6225,41.6504,41.6132,41.6504,9506.0
2015-09-09 12:30:00,44.82,44.84,44.81,44.81,13499.0,41.6504,41.6689,41.6411,41.6411,13499.0
2015-09-09 12:35:00,44.81,44.83,44.78,44.8,20955.0,41.6411,41.6596,41.6132,41.6318,20955.0
2015-09-09 12:40:00,44.81,44.83,44.78,44.83,11066.0,41.6411,41.6596,41.6132,41.6596,11066.0
2015-09-09 12:45:00,44.83,44.85,44.79,44.79,23018.0,41.6596,41.6782,41.6225,41.6225,23018.0
2015-09-09 12:50:00,44.8,44.8,44.74,44.8,8980.0,41.6318,41.6318,41.576,41.6318,8980.0
2015-09-09 12:55:00,44.8,44.84,44.77,44.83,12822.0,41.6318,41.6689,41.6039,41.6596,12822.0
2015-09-09 13:00:00,44.84,44.84,44.76,44.81,8589.0,41.6689,41.6689,41.5946,41.6411,8589.0
2015-09-09 13:05:00,44.82,44.86,44.8,44.8,8823.0,41.6504,41.6875,41.6318,41.6318,8823.0
2015-09-09 13:10:00,44.82,44.83,44.78,44.81,12032.0,41.6504,41.6596,41.6132,41.6411,12032.0
2015-09-09 13:15:00,44.81,44.89,44.81,44.89,16610.0,41.6411,41.7154,41.6411,41.7154,16610.0
2015-09-09 13:20:00,44.89,44.94,44.85,44.87,19921.0,41.7154,41.7619,41.6782,41.6968,19921.0
2015-09-09 13:25:00,44.86,44.86,44.76,44.79,19167.0,41.6875,41.6875,41.5946,41.6225,19167.0
2015-09-09 13:30:00,44.78,44.78,44.66,44.7,19876.0,41.6132,41.6132,41.5017,41.5388,19876.0
2015-09-09 13:35:00,44.7,44.7,44.65,44.66,11932.0,41.5388,41.5388,41.4924,41.5017,11932.0
2015-09-09 13:40:00,44.66,44.69,44.64,44.66,21640.0,41.5017,41.5295,41.4831,41.5017,21640.0
2015-09-09 13:45:00,44.65,44.7,44.64,44.65,14598.0,41.4924,41.5388,41.4831,41.4924,14598.0
2015-09-09 13:50:00,44.65,44.65,44.56,44.62,18117.0,41.4924,41.4924,41.4087,41.4645,18117.0
2015-09-09 13:55:00,44.62,44.62,44.52,44.54,26162.0,41.4645,41.4645,41.3716,41.3902,26162.0
2015-09-09 14:00:00,44.54,44.58,44.49,44.58,32879.0,41.3902,41.4273,41.3437,41.4273,32879.0
2015-09-09 14:05:00,44.57,44.62,44.53,44.56,31530.0,41.418,41.4645,41.3809,41.4087,31530.0
2015-09-09 14:10:00,44.55,44.56,44.48,44.51,93427.0,41.3994,41.4087,41.3344,41.3623,93427.0
2015-09-09 14:15:00,44.5,44.51,44.44,44.5,39594.0,41.353,41.3623,41.2972,41.353,39594.0
2015-09-09 14:20:00,44.5,44.5,44.37,44.39,24038.0,41.353,41.353,41.2322,41.2508,24038.0
2015-09-09 14:25:00,44.4,44.43,44.24,44.29,41908.0,41.2601,41.2879,41.1114,41.1578,41908.0
2015-09-09 14:30:00,44.29,44.31,44.19,44.22,35667.0,41.1578,41.1764,41.0649,41.0928,35667.0
2015-09-09 14:35:00,44.22,44.29,44.22,44.25,34296.0,41.0928,41.1578,41.0928,41.1207,34296.0
2015-09-09 14:40:00,44.24,44.26,44.06,44.13,55943.0,41.1114,41.13,40.9441,41.0091,55943.0
2015-09-09 14:45:00,44.13,44.19,44.13,44.19,23308.0,41.0091,41.0649,41.0091,41.0649,23308.0
2015-09-09 14:50:00,44.19,44.23,44.16,44.21,25182.0,41.0649,41.1021,41.037,41.0835,25182.0
2015-09-09 14:55:00,44.21,44.28,44.2,44.23,33042.0,41.0835,41.1485,41.0742,41.1021,33042.0
2015-09-09 15:00:00,44.22,44.27,44.16,44.27,51535.0,41.0928,41.1392,41.037,41.1392,51535.0
2015-09-09 15:05:00,44.27,44.35,44.22,44.3,28896.0,41.1392,41.2136,41.0928,41.1671,28896.0
2015-09-09 15:10:00,44.3,44.31,44.18,44.3,104286.0,41.1671,41.1764,41.0556,41.1671,104286.0
2015-09-09 15:15:00,44.29,44.41,44.19,44.37,50323.0,41.1578,41.2693,41.0649,41.2322,50323.0
2015-09-09 15:20:00,44.37,44.42,44.33,44.37,34750.0,41.2322,41.2786,41.195,41.2322,34750.0
2015-09-09 15:25:00,44.38,44.41,44.2,44.25,39650.0,41.2415,41.2693,41.0742,41.1207,39650.0
2015-09-09 15:30:00,44.26,44.26,44.04,44.15,52558.0,41.13,41.13,40.9255,41.0277,52558.0
2015-09-09 15:35:00,44.15,44.19,44.08,44.1,70021.0,41.0277,41.0649,40.9627,40.9813,70021.0
2015-09-09 15:40:00,44.09,44.1,43.97,43.99,58157.0,40.972,40.9813,40.8605,40.879,58157.0
2015-09-09 15:45:00,44.0,44.05,43.89,43.95,77155.0,40.8883,40.9348,40.7861,40.8419,77155.0
2015-09-09 15:50:00,43.95,44.0,43.88,43.9,89880.0,40.8419,40.8883,40.7768,40.7954,89880.0
2015-09-09 15:55:00,43.9,43.98,43.85,43.96,139658.0,40.7954,40.8698,40.7489,40.8512,139658.0
2015-09-10 09:30:00,43.93,44.03,43.8,43.97,27631.0,40.8233,40.9162,40.7025,40.8605,27631.0
2015-09-10 09:35:00,43.94,44.12,43.83,44.08,25562.0,40.8326,40.9999,40.7304,40.9627,25562.0
2015-09-10 09:40:00,44.07,44.2,43.97,44.08,26152.0,40.9534,41.0742,40.8605,40.9627,26152.0
2015-09-10 09:45:00,44.07,44.3,44.06,44.28,32398.0,40.9534,41.1671,40.9441,41.1485,32398.0
2015-09-10 09:50:00,44.27,44.38,44.19,44.22,18495.0,41.1392,41.2415,41.0649,41.0928,18495.0
2015-09-10 09:55:00,44.22,44.33,44.2,44.27,26646.0,41.0928,41.195,41.0742,41.1392,26646.0
2015-09-10 10:00:00,44.27,44.36,44.21,44.23,34677.0,41.1392,41.2229,41.0835,41.1021,34677.0
2015-09-10 10:05:00,44.24,44.29,44.17,44.2,28455.0,41.1114,41.1578,41.0463,41.0742,28455.0
2015-09-10 10:10:00,44.19,44.19,44.09,44.11,24141.0,41.0649,41.0649,40.972,40.9906,24141.0
2015-09-10 10:15:00,44.11,44.19,44.06,44.14,31493.0,40.9906,41.0649,40.9441,41.0184,31493.0
2015-09-10 10:20:00,44.13,44.26,44.09,44.18,24846.0,41.0091,41.13,40.972,41.0556,24846.0
2015-09-10 10:25:00,44.19,44.22,44.16,44.21,25451.0,41.0649,41.0928,41.037,41.0835,25451.0
2015-09-10 10:30:00,44.22,44.37,44.22,44.36,24119.0,41.0928,41.2322,41.0928,41.2229,24119.0
2015-09-10 10:35:00,44.36,44.49,44.36,44.46,16500.0,41.2229,41.3437,41.2229,41.3158,16500.0
2015-09-10 10:40:00,44.48,44.5,44.43,44.46,19818.0,41.3344,41.353,41.2879,41.3158,19818.0
2015-09-10 10:45:00,44.46,44.57,44.46,44.57,21069.0,41.3158,41.418,41.3158,41.418,21069.0
2015-09-10 10:50:00,44.58,44.64,44.45,44.45,16100.0,41.4273,41.4831,41.3065,41.3065,16100.0
2015-09-10 10:55:00,44.45,44.51,44.39,44.41,16855.0,41.3065,41.3623,41.2508,41.2693,16855.0
2015-09-10 11:00:00,44.4,44.46,44.36,44.36,17376.0,41.2601,41.3158,41.2229,41.2229,17376.0
2015-09-10 11:05:00,44.35,44.41,44.3,44.32,23540.0,41.2136,41.2693,41.1671,41.1857,23540.0
2015-09-10 11:10:00,44.3,44.35,44.23,44.23,18293.0,41.1671,41.2136,41.1021,41.1021,18293.0
2015-09-10 11:15:00,44.25,44.3,44.15,44.15,21105.0,41.1207,41.1671,41.0277,41.0277,21105.0
2015-09-10 11:20:00,44.16,44.23,44.12,44.22,24562.0,41.037,41.1021,40.9999,41.0928,24562.0
2015-09-10 11:25:00,44.22,44.35,44.16,44.35,23686.0,41.0928,41.2136,41.037,41.2136,23686.0
2015-09-10 11:30:00,44.36,44.41,44.34,44.36,22060.0,41.2229,41.2693,41.2043,41.2229,22060.0
2015-09-10 11:35:00,44.37,44.52,44.34,44.52,18684.0,41.2322,41.3716,41.2043,41.3716,18684.0
2015-09-10 11:40:00,44.52,44.57,44.44,44.53,48567.0,41.3716,41.418,41.2972,41.3809,48567.0
2015-09-10 11:45:00,44.55,44.56,44.38,44.39,88384.0,41.3994,41.4087,41.2415,41.2508,88384.0
2015-09-10 11:50:00,44.39,44.44,44.36,44.41,23925.0,41.2508,41.2972,41.2229,41.2693,23925.0
2015-09-10 11:55:00,44.4,44.46,44.37,44.43,46252.0,41.2601,41.3158,41.2322,41.2879,46252.0
2015-09-10 12:00:00,44.44,44.47,44.41,44.47,22074.0,41.2972,41.3251,41.2693,41.3251,22074.0
2015-09-10 12:05:00,44.47,44.59,44.41,44.59,14002.0,41.3251,41.4366,41.2693,41.4366,14002.0
2015-09-10 12:10:00,44.59,44.6,44.52,44.54,20654.0,41.4366,41.4459,41.3716,41.3902,20654.0
2015-09-10 12:15:00,44.54,44.59,44.45,44.45,13611.0,41.3902,41.4366,41.3065,41.3065,13611.0
2015-09-10 12:20:00,44.45,44.48,44.38,44.38,13615.0,41.3065,41.3344,41.2415,41.2415,13615.0
2015-09-10 12:25:00,44.38,44.45,44.34,44.42,21409.0,41.2415,41.3065,41.2043,41.2786,21409.0
2015-09-10 12:30:00,44.41,44.45,44.37,44.44,16110.0,41.2693,41.3065,41.2322,41.2972,16110.0
2015-09-10 12:35:00,44.43,44.5,44.43,44.45,25622.0,41.2879,41.353,41.2879,41.3065,25622.0
2015-09-10 12:40:00,44.45,44.47,44.39,44.47,16899.0,41.3065,41.3251,41.2508,41.3251,16899.0
2015-09-10 12:45:00,44.47,44.58,44.44,44.56,28746.0,41.3251,41.4273,41.2972,41.4087,28746.0
2015-09-10 12:50:00,44.57,44.58,44.5,44.55,13193.0,41.418,41.4273,41.353,41.3994,13193.0
2015-09-10 12:55:00,44.54,44.54,44.47,44.53,20347.0,41.3902,41.3902,41.3251,41.3809,20347.0
2015-09-10 13:00:00,44.52,44.53,44.46,44.49,14084.0,41.3716,41.3809,41.3158,41.3437,14084.0
2015-09-10 13:05:00,44.49,44.58,44.49,44.55,9593.0,41.3437,41.4273,41.3437,41.3994,9593.0
2015-09-10 13:10:00,44.55,44.59,44.51,44.51,12616.0,41.3994,41.4366,41.3623,41.3623,12616.0
2015-09-10 13:15:00,44.53,44.59,44.52,44.59,10593.0,41.3809,41.4366,41.3716,41.4366,10593.0
2015-09-10 13:20:00,44.58,44.69,44.58,44.66,14888.0,41.4273,41.5295,41.4273,41.5017,14888.0
2015-09-10 13:25:00,44.68,44.77,44.64,44.77,19716.0,41.5203,41.6039,41.4831,41.6039,19716.0
2015-09-10 13:30:00,44.77,44.82,44.73,44.8,17810.0,41.6039,41.6504,41.5667,41.6318,17810.0
2015-09-10 13:35:00,44.81,44.93,44.8,44.85,44664.0,41.6411,41.7526,41.6318,41.6782,44664.0
2015-09-10 13:40:00,44.86,44.86,44.75,44.78,18556.0,41.6875,41.6875,41.5853,41.6132,18556.0
2015-09-10 13:45:00,44.78,44.79,44.68,44.76,16994.0,41.6132,41.6225,41.5203,41.5946,16994.0
2015-09-10 13:50:00,44.77,44.79,44.69,44.69,14077.0,41.6039,41.6225,41.5295,41.5295,14077.0
2015-09-10 13:55:00,44.68,44.71,44.66,44.69,14840.0,41.5203,41.5481,41.5017,41.5295,14840.0
2015-09-10 14:00:00,44.7,44.73,44.62,44.66,23388.0,41.5388,41.5667,41.4645,41.5017,23388.0
2015-09-10 14:05:00,44.65,44.68,44.57,44.57,12963.0,41.4924,41.5203,41.418,41.418,12963.0
2015-09-10 14:10:00,44.59,44.62,44.57,44.58,30058.0,41.4366,41.4645,41.418,41.4273,30058.0
2015-09-10 14:15:00,44.59,44.59,44.5,44.52,28208.0,41.4366,41.4366,41.353,41.3716,28208.0
2015-09-10 14:20:00,44.52,44.58,44.47,44.55,28303.0,41.3716,41.4273,41.3251,41.3994,28303.0
2015-09-10 14:25:00,44.55,44.62,44.5,44.61,26328.0,41.3994,41.4645,41.353,41.4552,26328.0
2015-09-10 14:30:00,44.6,44.66,44.56,44.58,21591.0,41.4459,41.5017,41.4087,41.4273,21591.0
2015-09-10 14:35:00,44.58,44.64,44.56,44.61,22499.0,41.4273,41.4831,41.4087,41.4552,22499.0
2015-09-10 14:40:00,44.61,44.71,44.59,44.65,20852.0,41.4552,41.5481,41.4366,41.4924,20852.0
2015-09-10 14:45:00,44.65,44.66,44.56,44.57,34143.0,41.4924,41.5017,41.4087,41.418,34143.0
2015-09-10 14:50:00,44.57,44.61,44.48,44.51,34154.0,41.418,41.4552,41.3344,41.3623,34154.0
2015-09-10 14:55:00,44.5,44.5,44.41,44.43,19915.0,41.353,41.353,41.2693,41.2879,19915.0
2015-09-10 15:00:00,44.42,44.47,44.33,44.39,33137.0,41.2786,41.3251,41.195,41.2508,33137.0
2015-09-10 15:05:00,44.39,44.45,44.36,44.41,32519.0,41.2508,41.3065,41.2229,41.2693,32519.0
2015-09-10 15:10:00,44.42,44.47,44.4,44.45,48459.0,41.2786,41.3251,41.2601,41.3065,48459.0
2015-09-10 15:15:00,44.46,44.53,44.36,44.38,38177.0,41.3158,41.3809,41.2229,41.2415,38177.0
2015-09-10 15:20:00,44.37,44.42,44.28,44.31,46214.0,41.2322,41.2786,41.1485,41.1764,46214.0
2015-09-10 15:25:00,44.32,44.35,44.23,44.31,31523.0,41.1857,41.2136,41.1021,41.1764,31523.0
2015-09-10 15:30:00,44.3,44.32,44.2,44.26,40712.0,41.1671,41.1857,41.0742,41.13,40712.0
2015-09-10 15:35:00,44.27,44.33,44.22,44.29,43655.0,41.1392,41.195,41.0928,41.1578,43655.0
2015-09-10 15:40:00,44.27,44.27,44.16,44.22,62568.0,41.1392,41.1392,41.037,41.0928,62568.0
2015-09-10 15:45:00,44.22,44.26,44.13,44.24,75430.0,41.0928,41.13,41.0091,41.1114,75430.0
2015-09-10 15:50:00,44.24,44.3,44.15,44.23,109719.0,41.1114,41.1671,41.0277,41.1021,109719.0
2015-09-10 15:55:00,44.23,44.36,44.21,44.33,229161.0,41.1021,41.2229,41.0835,41.195,229161.0
2015-09-11 09:30:00,44.6,44.85,44.34,44.43,68587.0,41.4459,41.6782,41.2043,41.2879,68587.0
2015-09-11 09:35:00,44.4,44.5,44.21,44.3,21918.0,41.2601,41.353,41.0835,41.1671,21918.0
2015-09-11 09:40:00,44.28,44.39,44.24,44.36,17653.0,41.1485,41.2508,41.1114,41.2229,17653.0
2015-09-11 09:45:00,44.35,44.42,44.28,44.29,14949.0,41.2136,41.2786,41.1485,41.1578,14949.0
2015-09-11 09:50:00,44.29,44.35,44.16,44.22,68738.0,41.1578,41.2136,41.037,41.0928,68738.0
2015-09-11 09:55:00,44.22,44.32,44.17,44.2,15770.0,41.0928,41.1857,41.0463,41.0742,15770.0
2015-09-11 10:00:00,44.18,44.22,44.12,44.18,47519.0,41.0556,41.0928,40.9999,41.0556,47519.0
2015-09-11 10:05:00,44.18,44.29,44.16,44.28,55314.0,41.0556,41.1578,41.037,41.1485,55314.0
2015-09-11 10:10:00,44.26,44.3,44.2,44.21,12006.0,41.13,41.1671,41.0742,41.0835,12006.0
2015-09-11 10:15:00,44.2,44.27,44.15,44.22,13848.0,41.0742,41.1392,41.0277,41.0928,13848.0
2015-09-11 10:20:00,44.22,44.26,44.2,44.22,9456.0,41.0928,41.13,41.0742,41.0928,9456.0
2015-09-11 10:25:00,44.22,44.31,44.18,44.22,30137.0,41.0928,41.1764,41.0556,41.0928,30137.0
2015-09-11 10:30:00,44.21,44.24,44.2,44.23,11665.0,41.0835,41.1114,41.0742,41.1021,11665.0
2015-09-11 10:35:00,44.22,44.41,44.16,44.4,39946.0,41.0928,41.2693,41.037,41.2601,39946.0
2015-09-11 10:40:00,44.4,44.57,44.39,44.51,73689.0,41.2601,41.418,41.2508,41.3623,73689.0
2015-09-11 10:45:00,44.51,44.54,44.4,44.5,81538.0,41.3623,41.3902,41.2601,41.353,81538.0
2015-09-11 10:50:00,44.5,44.62,44.49,44.57,34225.0,41.353,41.4645,41.3437,41.418,34225.0
2015-09-11 10:55:00,44.56,44.71,44.54,44.62,82997.0,41.4087,41.5481,41.3902,41.4645,82997.0
2015-09-11 11:00:00,44.61,44.74,44.6,44.71,29970.0,41.4552,41.576,41.4459,41.5481,29970.0
2015-09-11 11:05:00,44.7,44.86,44.7,44.85,53299.0,41.5388,41.6875,41.5388,41.6782,53299.0
2015-09-11 11:10:00,44.85,44.92,44.85,44.92,72971.0,41.6782,41.7433,41.6782,41.7433,72971.0
2015-09-11 11:15:00,44.91,44.91,44.86,44.89,33476.0,41.734,41.734,41.6875,41.7154,33476.0
2015-09-11 11:20:00,44.89,44.89,44.83,44.87,24677.0,41.7154,41.7154,41.6596,41.6968,24677.0
2015-09-11 11:25:00,44.86,44.91,44.85,44.89,26616.0,41.6875,41.734,41.6782,41.7154,26616.0
2015-09-11 11:30:00,44.9,44.92,44.83,44.85,17548.0,41.7247,41.7433,41.6596,41.6782,17548.0
2015-09-11 11:35:00,44.84,44.9,44.82,44.9,17820.0,41.6689,41.7247,41.6504,41.7247,17820.0
2015-09-11 11:40:00,44.9,44.93,44.86,44.9,12114.0,41.7247,41.7526,41.6875,41.7247,12114.0
2015-09-11 11:45:00,44.9,44.91,44.84,44.85,16155.0,41.7247,41.734,41.6689,41.6782,16155.0
2015-09-11 11:50:00,44.83,44.94,44.83,44.88,21796.0,41.6596,41.7619,41.6596,41.7061,21796.0
2015-09-11 11:55:00,44.89,44.94,44.83,44.93,34931.0,41.7154,41.7619,41.6596,41.7526,34931.0
2015-09-11 12:00:00,44.95,45.1,44.93,45.08,18260.0,41.7712,41.9105,41.7526,41.892,18260.0
2015-09-11 12:05:00,45.05,45.08,45.03,45.04,17866.0,41.8641,41.892,41.8455,41.8548,17866.0
2015-09-11 12:10:00,45.04,45.12,45.04,45.11,13836.0,41.8548,41.9291,41.8548,41.9198,13836.0
2015-09-11 12:15:00,45.12,45.13,45.07,45.09,17073.0,41.9291,41.9384,41.8827,41.9013,17073.0
2015-09-11 12:20:00,45.08,45.11,45.08,45.09,6109.0,41.892,41.9198,41.892,41.9013,6109.0
2015-09-11 12:25:00,45.09,45.1,45.04,45.07,11961.0,41.9013,41.9105,41.8548,41.8827,11961.0
2015-09-11 12:30:00,45.08,45.1,45.03,45.04,7100.0,41.892,41.9105,41.8455,41.8548,7100.0
2015-09-11 12:35:00,45.04,45.05,44.99,45.01,13893.0,41.8548,41.8641,41.8083,41.8269,13893.0
2015-09-11 12:40:00,45.01,45.05,44.99,45.05,13087.0,41.8269,41.8641,41.8083,41.8641,13087.0
2015-09-11 12:45:00,45.06,45.1,45.02,45.09,22845.0,41.8734,41.9105,41.8362,41.9013,22845.0
2015-09-11 12:50:00,45.1,45.1,45.02,45.02,13323.0,41.9105,41.9105,41.8362,41.8362,13323.0
2015-09-11 12:55:00,45.02,45.04,44.99,45.0,7891.0,41.8362,41.8548,41.8083,41.8176,7891.0
2015-09-11 13:00:00,45.0,45.02,44.97,44.97,11956.0,41.8176,41.8362,41.7897,41.7897,11956.0
2015-09-11 13:05:00,44.97,45.02,44.94,44.96,9352.0,41.7897,41.8362,41.7619,41.7805,9352.0
2015-09-11 13:10:00,44.96,44.98,44.94,44.94,10655.0,41.7805,41.799,41.7619,41.7619,10655.0
2015-09-11 13:15:00,44.94,44.95,44.92,44.93,11865.0,41.7619,41.7712,41.7433,41.7526,11865.0
2015-09-11 13:20:00,44.93,44.95,44.9,44.91,21607.0,41.7526,41.7712,41.7247,41.734,21607.0
2015-09-11 13:25:00,44.9,44.93,44.88,44.88,14510.0,41.7247,41.7526,41.7061,41.7061,14510.0
2015-09-11 13:30:00,44.87,44.94,44.86,44.87,18041.0,41.6968,41.7619,41.6875,41.6968,18041.0
2015-09-11 13:35:00,44.87,44.87,44.81,44.87,11228.0,41.6968,41.6968,41.6411,41.6968,11228.0
2015-09-11 13:40:00,44.88,44.94,44.87,44.93,12428.0,41.7061,41.7619,41.6968,41.7526,12428.0
2015-09-11 13:45:00,44.92,44.92,44.88,44.9,13105.0,41.7433,41.7433,41.7061,41.7247,13105.0
2015-09-11 13:50:00,44.9,44.9,44.85,44.89,10383.0,41.7247,41.7247,41.6782,41.7154,10383.0
2015-09-11 13:55:00,44.89,44.89,44.77,44.78,15836.0,41.7154,41.7154,41.6039,41.6132,15836.0
2015-09-11 14:00:00,44.76,44.77,44.69,44.74,14049.0,41.5946,41.6039,41.5295,41.576,14049.0
2015-09-11 14:05:00,44.75,44.78,44.7,44.76,15186.0,41.5853,41.6132,41.5388,41.5946,15186.0
2015-09-11 14:10:00,44.76,44.8,44.75,44.77,13917.0,41.5946,41.6318,41.5853,41.6039,13917.0
2015-09-11 14:15:00,44.77,44.79,44.75,44.78,10647.0,41.6039,41.6225,41.5853,41.6132,10647.0
2015-09-11 14:20:00,44.77,44.83,44.77,44.8,9625.0,41.6039,41.6596,41.6039,41.6318,9625.0
2015-09-11 14:25:00,44.8,44.82,44.78,44.79,9850.0,41.6318,41.6504,41.6132,41.6225,9850.0
2015-09-11 14:30:00,44.8,44.85,44.79,44.81,18118.0,41.6318,41.6782,41.6225,41.6411,18118.0
2015-09-11 14:35:00,44.81,44.84,44.81,44.84,14221.0,41.6411,41.6689,41.6411,41.6689,14221.0
2015-09-11 14:40:00,44.83,44.83,44.78,44.8,17526.0,41.6596,41.6596,41.6132,41.6318,17526.0
2015-09-11 14:45:00,44.8,44.85,44.79,44.84,19201.0,41.6318,41.6782,41.6225,41.6689,19201.0
2015-09-11 14:50:00,44.84,44.84,44.76,44.82,14281.0,41.6689,41.6689,41.5946,41.6504,14281.0
2015-09-11 14:55:00,44.82,44.85,44.8,44.8,17035.0,41.6504,41.6782,41.6318,41.6318,17035.0
2015-09-11 15:00:00,44.81,44.85,44.79,44.82,18328.0,41.6411,41.6782,41.6225,41.6504,18328.0
2015-09-11 15:05:00,44.82,44.92,44.82,44.87,17945.0,41.6504,41.7433,41.6504,41.6968,17945.0
2015-09-11 15:10:00,44.87,44.92,44.87,44.91,18182.0,41.6968,41.7433,41.6968,41.734,18182.0
2015-09-11 15:15:00,44.9,44.95,44.9,44.91,21302.0,41.7247,41.7712,41.7247,41.734,21302.0
2015-09-11 15:20:00,44.9,44.92,44.84,44.87,21706.0,41.7247,41.7433,41.6689,41.6968,21706.0
2015-09-11 15:25:00,44.87,44.89,44.84,44.87,15510.0,41.6968,41.7154,41.6689,41.6968,15510.0
2015-09-11 15:30:00,44.87,44.87,44.8,44.83,32490.0,41.6968,41.6968,41.6318,41.6596,32490.0
2015-09-11 15:35:00,44.84,44.9,44.82,44.89,30814.0,41.6689,41.7247,41.6504,41.7154,30814.0
2015-09-11 15:40:00,44.9,44.9,44.83,44.89,37443.0,41.7247,41.7247,41.6596,41.7154,37443.0
2015-09-11 15:45:00,44.89,44.93,44.84,44.84,61794.0,41.7154,41.7526,41.6689,41.6689,61794.0
2015-09-11 15:50:00,44.85,44.93,44.84,44.89,58764.0,41.6782,41.7526,41.6689,41.7154,58764.0
2015-09-11 15:55:00,44.89,45.01,44.88,44.98,140785.0,41.7154,41.8269,41.7061,41.799,140785.0
2015-09-14 09:30:00,44.87,44.99,44.77,44.91,52762.0,41.6968,41.8083,41.6039,41.734,52762.0
2015-09-14 09:35:00,44.89,45.0,44.78,44.98,24845.0,41.7154,41.8176,41.6132,41.799,24845.0
2015-09-14 09:40:00,44.98,44.98,44.75,44.75,51816.0,41.799,41.799,41.5853,41.5853,51816.0
2015-09-14 09:45:00,44.75,44.75,44.38,44.38,21285.0,41.5853,41.5853,41.2415,41.2415,21285.0
2015-09-14 09:50:00,44.38,44.52,44.35,44.52,18074.0,41.2415,41.3716,41.2136,41.3716,18074.0
2015-09-14 09:55:00,44.5,44.55,44.41,44.41,18603.0,41.353,41.3994,41.2693,41.2693,18603.0
2015-09-14 10:00:00,44.43,44.53,44.38,44.46,20495.0,41.2879,41.3809,41.2415,41.3158,20495.0
2015-09-14 10:05:00,44.45,44.6,44.41,44.57,29785.0,41.3065,41.4459,41.2693,41.418,29785.0
2015-09-14 10:10:00,44.55,44.6,44.52,44.59,14548.0,41.3994,41.4459,41.3716,41.4366,14548.0
2015-09-14 10:15:00,44.6,44.65,44.56,44.56,12927.0,41.4459,41.4924,41.4087,41.4087,12927.0
2015-09-14 10:20:00,44.56,44.57,44.5,44.56,13489.0,41.4087,41.418,41.353,41.4087,13489.0
2015-09-14 10:25:00,44.59,44.59,44.49,44.52,15103.0,41.4366,41.4366,41.3437,41.3716,15103.0
2015-09-14 10:30:00,44.52,44.58,44.51,44.57,9625.0,41.3716,41.4273,41.3623,41.418,9625.0
2015-09-14 10:35:00,44.57,44.57,44.5,44.56,19760.0,41.418,41.418,41.353,41.4087,19760.0
2015-09-14 10:40:00,44.56,44.58,44.53,44.55,9426.0,41.4087,41.4273,41.3809,41.3994,9426.0
2015-09-14 10:45:00,44.55,44.58,44.5,44.57,19767.0,41.3994,41.4273,41.353,41.418,19767.0
2015-09-14 10:50:00,44.57,44.58,44.49,44.5,21311.0,41.418,41.4273,41.3437,41.353,21311.0
2015-09-14 10:55:00,44.49,44.49,44.36,44.4,19727.0,41.3437,41.3437,41.2229,41.2601,19727.0
2015-09-14 11:00:00,44.41,44.43,44.36,44.41,18679.0,41.2693,41.2879,41.2229,41.2693,18679.0
2015-09-14 11:05:00,44.41,44.45,44.4,44.43,32564.0,41.2693,41.3065,41.2601,41.2879,32564.0
2015-09-14 11:10:00,44.42,44.43,44.36,44.4,20207.0,41.2786,41.2879,41.2229,41.2601,20207.0
2015-09-14 11:15:00,44.39,44.41,44.34,44.37,18846.0,41.2508,41.2693,41.2043,41.2322,18846.0
2015-09-14 11:20:00,44.37,44.43,44.35,44.39,19741.0,41.2322,41.2879,41.2136,41.2508,19741.0
2015-09-14 11:25:00,44.4,44.4,44.35,44.37,15007.0,41.2601,41.2601,41.2136,41.2322,15007.0
2015-09-14 11:30:00,44.36,44.36,44.27,44.27,16185.0,41.2229,41.2229,41.1392,41.1392,16185.0
2015-09-14 11:35:00,44.27,44.3,44.26,44.26,12882.0,41.1392,41.1671,41.13,41.13,12882.0
2015-09-14 11:40:00,44.27,44.34,44.26,44.31,23705.0,41.1392,41.2043,41.13,41.1764,23705.0
2015-09-14 11:45:00,44.31,44.35,44.3,44.34,31886.0,41.1764,41.2136,41.1671,41.2043,31886.0
2015-09-14 11:50:00,44.34,44.43,44.32,44.4,16061.0,41.2043,41.2879,41.1857,41.2601,16061.0
2015-09-14 11:55:00,44.41,44.43,44.36,44.39,18871.0,41.2693,41.2879,41.2229,41.2508,18871.0
2015-09-14 12:00:00,44.38,44.39,44.34,44.36,10683.0,41.2415,41.2508,41.2043,41.2229,10683.0
2015-09-14 12:05:00,44.35,44.35,44.29,44.29,11263.0,41.2136,41.2136,41.1578,41.1578,11263.0
2015-09-14 12:10:00,44.3,44.31,44.25,44.26,12960.0,41.1671,41.1764,41.1207,41.13,12960.0
2015-09-14 12:15:00,44.27,44.29,44.25,44.27,17504.0,41.1392,41.1578,41.1207,41.1392,17504.0
2015-09-14 12:20:00,44.26,44.26,44.21,44.25,16187.0,41.13,41.13,41.0835,41.1207,16187.0
2015-09-14 12:25:00,44.25,44.28,44.25,44.26,17125.0,41.1207,41.1485,41.1207,41.13,17125.0
2015-09-14 12:30:00,44.26,44.34,44.25,44.33,14743.0,41.13,41.2043,41.1207,41.195,14743.0
2015-09-14 12:35:00,44.34,44.34,44.3,44.3,13388.0,41.2043,41.2043,41.1671,41.1671,13388.0
2015-09-14 12:40:00,44.3,44.32,44.27,44.27,13445.0,41.1671,41.1857,41.1392,41.1392,13445.0
2015-09-14 12:45:00,44.27,44.27,44.21,44.22,13701.0,41.1392,41.1392,41.0835,41.0928,13701.0
2015-09-14 12:50:00,44.21,44.27,44.19,44.27,19230.0,41.0835,41.1392,41.0649,41.1392,19230.0
2015-09-14 12:55:00,44.28,44.36,44.28,44.33,17901.0,41.1485,41.2229,41.1485,41.195,17901.0
2015-09-14 13:00:00,44.31,44.32,44.27,44.29,12373.0,41.1764,41.1857,41.1392,41.1578,12373.0
2015-09-14 13:05:00,44.29,44.33,44.29,44.32,11728.0,41.1578,41.195,41.1578,41.1857,11728.0
2015-09-14 13:10:00,44.31,44.38,44.31,44.35,21063.0,41.1764,41.2415,41.1764,41.2136,21063.0
2015-09-14 13:15:00,44.34,44.39,44.33,44.39,17617.0,41.2043,41.2508,41.195,41.2508,17617.0
2015-09-14 13:20:00,44.38,44.46,44.37,44.44,31341.0,41.2415,41.3158,41.2322,41.2972,31341.0
2015-09-14 13:25:00,44.44,44.44,44.41,44.44,9388.0,41.2972,41.2972,41.2693,41.2972,9388.0
2015-09-14 13:30:00,44.43,44.48,44.43,44.46,14170.0,41.2879,41.3344,41.2879,41.3158,14170.0
2015-09-14 13:35:00,44.46,44.5,44.44,44.5,12869.0,41.3158,41.353,41.2972,41.353,12869.0
2015-09-14 13:40:00,44.52,44.59,44.5,44.56,19964.0,41.3716,41.4366,41.353,41.4087,19964.0
2015-09-14 13:45:00,44.57,44.59,44.54,44.57,14687.0,41.418,41.4366,41.3902,41.418,14687.0
2015-09-14 13:50:00,44.57,44.57,44.51,44.51,11145.0,41.418,41.418,41.3623,41.3623,11145.0
2015-09-14 13:55:00,44.51,44.55,44.5,44.55,12752.0,41.3623,41.3994,41.353,41.3994,12752.0
2015-09-14 14:00:00,44.55,44.55,44.48,44.48,14497.0,41.3994,41.3994,41.3344,41.3344,14497.0
2015-09-14 14:05:00,44.49,44.51,44.48,44.48,21809.0,41.3437,41.3623,41.3344,41.3344,21809.0
2015-09-14 14:10:00,44.49,44.53,44.44,44.46,10723.0,41.3437,41.3809,41.2972,41.3158,10723.0
2015-09-14 14:15:00,44.47,44.48,44.43,44.43,18999.0,41.3251,41.3344,41.2879,41.2879,18999.0
2015-09-14 14:20:00,44.43,44.45,44.38,44.38,17065.0,41.2879,41.3065,41.2415,41.2415,17065.0
2015-09-14 14:25:00,44.38,44.41,44.34,44.34,16367.0,41.2415,41.2693,41.2043,41.2043,16367.0
2015-09-14 14:30:00,44.33,44.37,44.32,44.37,30500.0,41.195,41.2322,41.1857,41.2322,30500.0
2015-09-14 14:35:00,44.37,44.42,44.36,44.41,16026.0,41.2322,41.2786,41.2229,41.2693,16026.0
2015-09-14 14:40:00,44.41,44.44,44.4,44.4,15252.0,41.2693,41.2972,41.2601,41.2601,15252.0
2015-09-14 14:45:00,44.4,44.46,44.4,44.41,19090.0,41.2601,41.3158,41.2601,41.2693,19090.0
2015-09-14 14:50:00,44.41,44.43,44.39,44.43,15455.0,41.2693,41.2879,41.2508,41.2879,15455.0
2015-09-14 14:55:00,44.43,44.49,44.43,44.46,9442.0,41.2879,41.3437,41.2879,41.3158,9442.0
2015-09-14 15:00:00,44.45,44.47,44.43,44.46,24588.0,41.3065,41.3251,41.2879,41.3158,24588.0
2015-09-14 15:05:00,44.45,44.46,44.41,44.45,20226.0,41.3065,41.3158,41.2693,41.3065,20226.0
2015-09-14 15:10:00,44.44,44.51,44.44,44.51,26618.0,41.2972,41.3623,41.2972,41.3623,26618.0
2015-09-14 15:15:00,44.52,44.55,44.45,44.47,24676.0,41.3716,41.3994,41.3065,41.3251,24676.0
2015-09-14 15:20:00,44.47,44.5,44.43,44.43,30426.0,41.3251,41.353,41.2879,41.2879,30426.0
2015-09-14 15:25:00,44.44,44.48,44.42,44.48,35137.0,41.2972,41.3344,41.2786,41.3344,35137.0
2015-09-14 15:30:00,44.49,44.5,44.43,44.47,29015.0,41.3437,41.353,41.2879,41.3251,29015.0
2015-09-14 15:35:00,44.46,44.47,44.39,44.41,31442.0,41.3158,41.3251,41.2508,41.2693,31442.0
2015-09-14 15:40:00,44.42,44.46,44.41,44.44,41039.0,41.2786,41.3158,41.2693,41.2972,41039.0
2015-09-14 15:45:00,44.45,44.48,44.42,44.42,54380.0,41.3065,41.3344,41.2786,41.2786,54380.0
2015-09-14 15:50:00,44.43,44.47,44.42,44.42,60074.0,41.2879,41.3251,41.2786,41.2786,60074.0
2015-09-14 15:55:00,44.43,44.53,44.4,44.49,132550.0,41.2879,41.3809,41.2601,41.3437,132550.0
2015-09-15 09:30:00,44.7,44.81,44.58,44.71,47363.0,41.5388,41.6411,41.4273,41.5481,47363.0
2015-09-15 09:35:00,44.73,44.82,44.68,44.79,24417.0,41.5667,41.6504,41.5203,41.6225,24417.0
2015-09-15 09:40:00,44.77,44.78,44.67,44.72,34772.0,41.6039,41.6132,41.511,41.5574,34772.0
2015-09-15 09:45:00,44.7,44.7,44.48,44.57,19051.0,41.5388,41.5388,41.3344,41.418,19051.0
2015-09-15 09:50:00,44.58,44.73,44.54,44.73,17034.0,41.4273,41.5667,41.3902,41.5667,17034.0
2015-09-15 09:55:00,44.73,44.8,44.68,44.77,10982.0,41.5667,41.6318,41.5203,41.6039,10982.0
2015-09-15 10:00:00,44.75,44.85,44.75,44.81,24532.0,41.5853,41.6782,41.5853,41.6411,24532.0
2015-09-15 10:05:00,44.8,44.91,44.78,44.82,16309.0,41.6318,41.734,41.6132,41.6504,16309.0
2015-09-15 10:10:00,44.82,44.84,44.74,44.76,22960.0,41.6504,41.6689,41.576,41.5946,22960.0
2015-09-15 10:15:00,44.76,44.78,44.7,44.75,29494.0,41.5946,41.6132,41.5388,41.5853,29494.0
2015-09-15 10:20:00,44.73,44.89,44.73,44.84,14842.0,41.5667,41.7154,41.5667,41.6689,14842.0
2015-09-15 10:25:00,44.84,44.94,44.81,44.82,25394.0,41.6689,41.7619,41.6411,41.6504,25394.0
2015-09-15 10:30:00,44.82,44.93,44.81,44.9,33057.0,41.6504,41.7526,41.6411,41.7247,33057.0
2015-09-15 10:35:00,44.89,44.92,44.84,44.84,35550.0,41.7154,41.7433,41.6689,41.6689,35550.0
2015-09-15 10:40:00,44.84,44.92,44.83,44.92,43974.0,41.6689,41.7433,41.6596,41.7433,43974.0
2015-09-15 10:45:00,44.93,45.02,44.89,44.89,29104.0,41.7526,41.8362,41.7154,41.7154,29104.0
2015-09-15 10:50:00,44.9,44.92,44.77,44.81,25597.0,41.7247,41.7433,41.6039,41.6411,25597.0
2015-09-15 10:55:00,44.81,44.83,44.76,44.78,21095.0,41.6411,41.6596,41.5946,41.6132,21095.0
2015-09-15 11:00:00,44.78,44.82,44.77,44.78,24701.0,41.6132,41.6504,41.6039,41.6132,24701.0
2015-09-15 11:05:00,44.79,44.8,44.73,44.75,17946.0,41.6225,41.6318,41.5667,41.5853,17946.0
2015-09-15 11:10:00,44.73,44.78,44.7,44.78,26147.0,41.5667,41.6132,41.5388,41.6132,26147.0
2015-09-15 11:15:00,44.78,44.82,44.74,44.74,13995.0,41.6132,41.6504,41.576,41.576,13995.0
2015-09-15 11:20:00,44.74,44.75,44.64,44.66,22997.0,41.576,41.5853,41.4831,41.5017,22997.0
2015-09-15 11:25:00,44.66,44.72,44.64,44.7,6472.0,41.5017,41.5574,41.4831,41.5388,6472.0
2015-09-15 11:30:00,44.7,44.74,44.62,44.62,17107.0,41.5388,41.576,41.4645,41.4645,17107.0
2015-09-15 11:35:00,44.61,44.67,44.61,44.61,14522.0,41.4552,41.511,41.4552,41.4552,14522.0
2015-09-15 11:40:00,44.61,44.65,44.6,44.65,14323.0,41.4552,41.4924,41.4459,41.4924,14323.0
2015-09-15 11:45:00,44.64,44.69,44.62,44.69,11044.0,41.4831,41.5295,41.4645,41.5295,11044.0
2015-09-15 11:50:00,44.7,44.73,44.67,44.67,20057.0,41.5388,41.5667,41.511,41.511,20057.0
2015-09-15 11:55:00,44.67,44.67,44.64,44.67,13495.0,41.511,41.511,41.4831,41.511,13495.0
2015-09-15 12:00:00,44.67,44.75,44.67,44.73,48898.0,41.511,41.5853,41.511,41.5667,48898.0
2015-09-15 12:05:00,44.73,44.75,44.7,44.75,17472.0,41.5667,41.5853,41.5388,41.5853,17472.0
2015-09-15 12:10:00,44.75,44.81,44.74,44.8,8900.0,41.5853,41.6411,41.576,41.6318,8900.0
2015-09-15 12:15:00,44.8,44.86,44.79,44.8,22300.0,41.6318,41.6875,41.6225,41.6318,22300.0
2015-09-15 12:20:00,44.8,44.82,44.75,44.75,19346.0,41.6318,41.6504,41.5853,41.5853,19346.0
2015-09-15 12:25:00,44.75,44.76,44.73,44.73,9860.0,41.5853,41.5946,41.5667,41.5667,9860.0
2015-09-15 12:30:00,44.73,44.74,44.71,44.71,16756.0,41.5667,41.576,41.5481,41.5481,16756.0
2015-09-15 12:35:00,44.71,44.75,44.71,44.74,12826.0,41.5481,41.5853,41.5481,41.576,12826.0
2015-09-15 12:40:00,44.74,44.78,44.74,44.74,23893.0,41.576,41.6132,41.576,41.576,23893.0
2015-09-15 12:45:00,44.75,44.77,44.74,44.76,7356.0,41.5853,41.6039,41.576,41.5946,7356.0
2015-09-15 12:50:00,44.75,44.76,44.7,44.72,16340.0,41.5853,41.5946,41.5388,41.5574,16340.0
2015-09-15 12:55:00,44.72,44.74,44.7,44.7,10422.0,41.5574,41.576,41.5388,41.5388,10422.0
2015-09-15 13:00:00,44.7,44.7,44.64,44.65,13120.0,41.5388,41.5388,41.4831,41.4924,13120.0
2015-09-15 13:05:00,44.64,44.66,44.62,44.62,11399.0,41.4831,41.5017,41.4645,41.4645,11399.0
2015-09-15 13:10:00,44.61,44.64,44.58,44.64,8407.0,41.4552,41.4831,41.4273,41.4831,8407.0
2015-09-15 13:15:00,44.63,44.74,44.63,44.72,10871.0,41.4738,41.576,41.4738,41.5574,10871.0
2015-09-15 13:20:00,44.74,44.78,44.73,44.78,10263.0,41.576,41.6132,41.5667,41.6132,10263.0
2015-09-15 13:25:00,44.77,44.87,44.77,44.83,17741.0,41.6039,41.6968,41.6039,41.6596,17741.0
2015-09-15 13:30:00,44.84,44.92,44.84,44.85,19242.0,41.6689,41.7433,41.6689,41.6782,19242.0
2015-09-15 13:35:00,44.84,44.88,44.83,44.87,9042.0,41.6689,41.7061,41.6596,41.6968,9042.0
2015-09-15 13:40:00,44.87,44.91,44.86,44.89,16503.0,41.6968,41.734,41.6875,41.7154,16503.0
2015-09-15 13:45:00,44.89,44.89,44.85,44.87,6966.0,41.7154,41.7154,41.6782,41.6968,6966.0
2015-09-15 13:50:00,44.85,44.86,44.81,44.81,10909.0,41.6782,41.6875,41.6411,41.6411,10909.0
2015-09-15 13:55:00,44.81,44.82,44.76,44.76,11640.0,41.6411,41.6504,41.5946,41.5946,11640.0
2015-09-15 14:00:00,44.76,44.77,44.75,44.76,18134.0,41.5946,41.6039,41.5853,41.5946,18134.0
2015-09-15 14:05:00,44.76,44.8,44.73,44.8,13460.0,41.5946,41.6318,41.5667,41.6318,13460.0
2015-09-15 14:10:00,44.8,44.9,44.8,44.83,20977.0,41.6318,41.7247,41.6318,41.6596,20977.0
2015-09-15 14:15:00,44.83,44.86,44.82,44.85,14523.0,41.6596,41.6875,41.6504,41.6782,14523.0
2015-09-15 14:20:00,44.84,44.85,44.79,44.83,15360.0,41.6689,41.6782,41.6225,41.6596,15360.0
2015-09-15 14:25:00,44.82,44.84,44.81,44.84,15772.0,41.6504,41.6689,41.6411,41.6689,15772.0
2015-09-15 14:30:00,44.85,44.91,44.84,44.9,18337.0,41.6782,41.734,41.6689,41.7247,18337.0
2015-09-15 14:35:00,44.9,44.95,44.9,44.94,21864.0,41.7247,41.7712,41.7247,41.7619,21864.0
2015-09-15 14:40:00,44.93,44.96,44.92,44.92,11292.0,41.7526,41.7805,41.7433,41.7433,11292.0
2015-09-15 14:45:00,44.92,44.95,44.88,44.94,40828.0,41.7433,41.7712,41.7061,41.7619,40828.0
2015-09-15 14:50:00,44.94,44.96,44.91,44.96,16856.0,41.7619,41.7805,41.734,41.7805,16856.0
2015-09-15 14:55:00,44.96,45.02,44.96,45.02,19459.0,41.7805,41.8362,41.7805,41.8362,19459.0
2015-09-15 15:00:00,45.03,45.04,45.02,45.03,32575.0,41.8455,41.8548,41.8362,41.8455,32575.0
2015-09-15 15:05:00,45.03,45.09,45.02,45.09,16780.0,41.8455,41.9013,41.8362,41.9013,16780.0
2015-09-15 15:10:00,45.09,45.11,45.04,45.05,16190.0,41.9013,41.9198,41.8548,41.8641,16190.0
2015-09-15 15:15:00,45.05,45.06,45.01,45.05,23319.0,41.8641,41.8734,41.8269,41.8641,23319.0
2015-09-15 15:20:00,45.05,45.07,45.03,45.06,18866.0,41.8641,41.8827,41.8455,41.8734,18866.0
2015-09-15 15:25:00,45.04,45.12,45.04,45.12,14748.0,41.8548,41.9291,41.8548,41.9291,14748.0
2015-09-15 15:30:00,45.11,45.13,45.08,45.08,33127.0,41.9198,41.9384,41.892,41.892,33127.0
2015-09-15 15:35:00,45.07,45.08,45.01,45.03,23293.0,41.8827,41.892,41.8269,41.8455,23293.0
2015-09-15 15:40:00,45.02,45.1,44.99,45.09,32231.0,41.8362,41.9105,41.8083,41.9013,32231.0
2015-09-15 15:45:00,45.09,45.13,45.05,45.09,57991.0,41.9013,41.9384,41.8641,41.9013,57991.0
2015-09-15 15:50:00,45.09,45.1,45.05,45.07,42288.0,41.9013,41.9105,41.8641,41.8827,42288.0
2015-09-15 15:55:00,45.06,45.12,45.05,45.06,92575.0,41.8734,41.9291,41.8641,41.8734,92575.0
2015-09-16 09:30:00,44.79,44.85,44.68,44.73,40758.0,41.6225,41.6782,41.5203,41.5667,40758.0
2015-09-16 09:35:00,44.73,44.76,44.57,44.59,43907.0,41.5667,41.5946,41.418,41.4366,43907.0
2015-09-16 09:40:00,44.59,44.6,44.25,44.26,77765.0,41.4366,41.4459,41.1207,41.13,77765.0
2015-09-16 09:45:00,44.26,44.29,44.15,44.17,72596.0,41.13,41.1578,41.0277,41.0463,72596.0
2015-09-16 09:50:00,44.17,44.47,44.17,44.47,51578.0,41.0463,41.3251,41.0463,41.3251,51578.0
2015-09-16 09:55:00,44.47,44.48,44.42,44.46,72842.0,41.3251,41.3344,41.2786,41.3158,72842.0
2015-09-16 10:00:00,44.46,44.48,44.14,44.14,135103.0,41.3158,41.3344,41.0184,41.0184,135103.0
2015-09-16 10:05:00,44.14,44.27,44.14,44.24,70209.0,41.0184,41.1392,41.0184,41.1114,70209.0
2015-09-16 10:10:00,44.23,44.25,44.1,44.16,74881.0,41.1021,41.1207,40.9813,41.037,74881.0
2015-09-16 10:15:00,44.17,44.19,44.04,44.06,77630.0,41.0463,41.0649,40.9255,40.9441,77630.0
2015-09-16 10:20:00,44.07,44.12,43.86,43.86,80692.0,40.9534,40.9999,40.7582,40.7582,80692.0
2015-09-16 10:25:00,43.86,43.92,43.78,43.78,51715.0,40.7582,40.814,40.6839,40.6839,51715.0
2015-09-16 10:30:00,43.8,43.99,43.7,43.98,106340.0,40.7025,40.879,40.6096,40.8698,106340.0
2015-09-16 10:35:00,43.97,44.03,43.79,43.84,74719.0,40.8605,40.9162,40.6932,40.7397,74719.0
2015-09-16 10:40:00,43.83,43.9,43.76,43.87,47334.0,40.7304,40.7954,40.6653,40.7675,47334.0
2015-09-16 10:45:00,43.87,43.96,43.85,43.92,29989.0,40.7675,40.8512,40.7489,40.814,29989.0
2015-09-16 10:50:00,43.94,44.14,43.92,44.14,33388.0,40.8326,41.0184,40.814,41.0184,33388.0
2015-09-16 10:55:00,44.14,44.21,44.14,44.17,58904.0,41.0184,41.0835,41.0184,41.0463,58904.0
2015-09-16 11:00:00,44.17,44.24,44.1,44.1,45349.0,41.0463,41.1114,40.9813,40.9813,45349.0
2015-09-16 11:05:00,44.1,44.18,44.1,44.17,22205.0,40.9813,41.0556,40.9813,41.0463,22205.0
2015-09-16 11:10:00,44.18,44.29,44.13,44.29,53820.0,41.0556,41.1578,41.0091,41.1578,53820.0
2015-09-16 11:15:00,44.3,44.3,44.22,44.26,50464.0,41.1671,41.1671,41.0928,41.13,50464.0
2015-09-16 11:20:00,44.26,44.36,44.24,44.34,31144.0,41.13,41.2229,41.1114,41.2043,31144.0
2015-09-16 11:25:00,44.34,44.4,44.33,44.34,30412.0,41.2043,41.2601,41.195,41.2043,30412.0
2015-09-16 11:30:00,44.34,44.41,44.32,44.4,32200.0,41.2043,41.2693,41.1857,41.2601,32200.0
2015-09-16 11:35:00,44.4,44.46,44.4,44.43,40018.0,41.2601,41.3158,41.2601,41.2879,40018.0
2015-09-16 11:40:00,44.42,44.47,44.42,44.45,35332.0,41.2786,41.3251,41.2786,41.3065,35332.0
2015-09-16 11:45:00,44.44,44.47,44.39,44.46,45042.0,41.2972,41.3251,41.2508,41.3158,45042.0
2015-09-16 11:50:00,44.46,44.46,44.41,44.44,26686.0,41.3158,41.3158,41.2693,41.2972,26686.0
2015-09-16 11:55:00,44.44,44.55,44.44,44.55,81708.0,41.2972,41.3994,41.2972,41.3994,81708.0
2015-09-16 12:00:00,44.57,44.67,44.54,44.62,38670.0,41.418,41.511,41.3902,41.4645,38670.0
2015-09-16 12:05:00,44.61,44.62,44.48,44.48,109214.0,41.4552,41.4645,41.3344,41.3344,109214.0
2015-09-16 12:10:00,44.49,44.5,44.38,44.46,39638.0,41.3437,41.353,41.2415,41.3158,39638.0
2015-09-16 12:15:00,44.47,44.51,44.46,44.51,24118.0,41.3251,41.3623,41.3158,41.3623,24118.0
2015-09-16 12:20:00,44.51,44.55,44.47,44.48,59476.0,41.3623,41.3994,41.3251,41.3344,59476.0
2015-09-16 12:25:00,44.48,44.5,44.48,44.5,17208.0,41.3344,41.353,41.3344,41.353,17208.0
2015-09-16 12:30:00,44.49,44.6,44.49,44.6,38037.0,41.3437,41.4459,41.3437,41.4459,38037.0
2015-09-16 12:35:00,44.6,44.6,44.52,44.53,45679.0,41.4459,41.4459,41.3716,41.3809,45679.0
2015-09-16 12:40:00,44.53,44.54,44.43,44.43,34322.0,41.3809,41.3902,41.2879,41.2879,34322.0
2015-09-16 12:45:00,44.45,44.48,44.39,44.43,36375.0,41.3065,41.3344,41.2508,41.2879,36375.0
2015-09-16 12:50:00,44.43,44.43,44.36,44.39,15258.0,41.2879,41.2879,41.2229,41.2508,15258.0
2015-09-16 12:55:00,44.4,44.51,44.39,44.49,11272.0,41.2601,41.3623,41.2508,41.3437,11272.0
2015-09-16 13:00:00,44.49,44.5,44.43,44.43,14307.0,41.3437,41.353,41.2879,41.2879,14307.0
2015-09-16 13:05:00,44.43,44.44,44.39,44.4,57296.0,41.2879,41.2972,41.2508,41.2601,57296.0
2015-09-16 13:10:00,44.39,44.39,44.37,44.38,7120.0,41.2508,41.2508,41.2322,41.2415,7120.0
2015-09-16 13:15:00,44.38,44.39,44.3,44.31,17912.0,41.2415,41.2508,41.1671,41.1764,17912.0
2015-09-16 13:20:00,44.3,44.33,44.28,44.31,29179.0,41.1671,41.195,41.1485,41.1764,29179.0
2015-09-16 13:25:00,44.3,44.33,44.17,44.2,54500.0,41.1671,41.195,41.0463,41.0742,54500.0
2015-09-16 13:30:00,44.21,44.31,44.2,44.3,38364.0,41.0835,41.1764,41.0742,41.1671,38364.0
2015-09-16 13:35:00,44.3,44.33,44.29,44.31,32714.0,41.1671,41.195,41.1578,41.1764,32714.0
2015-09-16 13:40:00,44.32,44.36,44.31,44.36,48742.0,41.1857,41.2229,41.1764,41.2229,48742.0
2015-09-16 13:45:00,44.37,44.4,44.32,44.35,20347.0,41.2322,41.2601,41.1857,41.2136,20347.0
2015-09-16 13:50:00,44.35,44.39,44.33,44.37,34078.0,41.2136,41.2508,41.195,41.2322,34078.0
2015-09-16 13:55:00,44.37,44.49,44.37,44.49,17669.0,41.2322,41.3437,41.2322,41.3437,17669.0
2015-09-16 14:00:00,44.49,44.5,44.37,44.37,16717.0,41.3437,41.353,41.2322,41.2322,16717.0
2015-09-16 14:05:00,44.37,44.4,44.32,44.4,15012.0,41.2322,41.2601,41.1857,41.2601,15012.0
2015-09-16 14:10:00,44.41,44.42,44.33,44.37,17788.0,41.2693,41.2786,41.195,41.2322,17788.0
2015-09-16 14:15:00,44.37,44.37,44.28,44.32,16454.0,41.2322,41.2322,41.1485,41.1857,16454.0
2015-09-16 14:20:00,44.33,44.34,44.22,44.29,20323.0,41.195,41.2043,41.0928,41.1578,20323.0
2015-09-16 14:25:00,44.3,44.34,44.28,44.34,20179.0,41.1671,41.2043,41.1485,41.2043,20179.0
2015-09-16 14:30:00,44.34,44.36,44.32,44.36,16690.0,41.2043,41.2229,41.1857,41.2229,16690.0
2015-09-16 14:35:00,44.37,44.4,44.32,44.33,21927.0,41.2322,41.2601,41.1857,41.195,21927.0
2015-09-16 14:40:00,44.34,44.44,44.34,44.42,19460.0,41.2043,41.2972,41.2043,41.2786,19460.0
2015-09-16 14:45:00,44.42,44.5,44.42,44.49,17810.0,41.2786,41.353,41.2786,41.3437,17810.0
2015-09-16 14:50:00,44.49,44.5,44.47,44.49,15179.0,41.3437,41.353,41.3251,41.3437,15179.0
2015-09-16 14:55:00,44.5,44.58,44.46,44.56,50811.0,41.353,41.4273,41.3158,41.4087,50811.0
2015-09-16 15:00:00,44.57,44.58,44.47,44.51,52217.0,41.418,41.4273,41.3251,41.3623,52217.0
2015-09-16 15:05:00,44.52,44.55,44.48,44.48,40773.0,41.3716,41.3994,41.3344,41.3344,40773.0
2015-09-16 15:10:00,44.48,44.57,44.46,44.5,36459.0,41.3344,41.418,41.3158,41.353,36459.0
2015-09-16 15:15:00,44.49,44.55,44.47,44.53,31871.0,41.3437,41.3994,41.3251,41.3809,31871.0
2015-09-16 15:20:00,44.54,44.61,44.53,44.59,38199.0,41.3902,41.4552,41.3809,41.4366,38199.0
2015-09-16 15:25:00,44.59,44.63,44.54,44.61,47932.0,41.4366,41.4738,41.3902,41.4552,47932.0
2015-09-16 15:30:00,44.6,44.64,44.58,44.59,46404.0,41.4459,41.4831,41.4273,41.4366,46404.0
2015-09-16 15:35:00,44.59,44.61,44.56,44.57,44683.0,41.4366,41.4552,41.4087,41.418,44683.0
2015-09-16 15:40:00,44.58,44.62,44.56,44.58,62275.0,41.4273,41.4645,41.4087,41.4273,62275.0
2015-09-16 15:45:00,44.58,44.58,44.5,44.53,69548.0,41.4273,41.4273,41.353,41.3809,69548.0
2015-09-16 15:50:00,44.53,44.58,44.48,44.53,119989.0,41.3809,41.4273,41.3344,41.3809,119989.0
2015-09-16 15:55:00,44.53,44.6,44.49,44.51,196410.0,41.3809,41.4459,41.3437,41.3623,196410.0
2015-09-17 09:30:00,44.75,45.0,44.75,44.99,84996.0,41.5853,41.8176,41.5853,41.8083,84996.0
2015-09-17 09:35:00,44.98,45.0,44.93,44.98,43504.0,41.799,41.8176,41.7526,41.799,43504.0
2015-09-17 09:40:00,44.99,44.99,44.84,44.9,109197.0,41.8083,41.8083,41.6689,41.7247,109197.0
2015-09-17 09:45:00,44.91,45.0,44.9,45.0,42914.0,41.734,41.8176,41.7247,41.8176,42914.0
2015-09-17 09:50:00,45.0,45.07,44.98,45.01,45280.0,41.8176,41.8827,41.799,41.8269,45280.0
2015-09-17 09:55:00,45.02,45.1,45.01,45.04,20975.0,41.8362,41.9105,41.8269,41.8548,20975.0
2015-09-17 10:00:00,45.05,45.08,44.98,45.01,54428.0,41.8641,41.892,41.799,41.8269,54428.0
2015-09-17 10:05:00,45.02,45.05,44.98,45.03,24639.0,41.8362,41.8641,41.799,41.8455,24639.0
2015-09-17 10:10:00,45.03,45.05,44.97,44.98,27121.0,41.8455,41.8641,41.7897,41.799,27121.0
2015-09-17 10:15:00,44.98,45.1,44.98,45.09,30899.0,41.799,41.9105,41.799,41.9013,30899.0
2015-09-17 10:20:00,45.09,45.1,44.96,44.97,43561.0,41.9013,41.9105,41.7805,41.7897,43561.0
2015-09-17 10:25:00,44.96,46.57,44.96,46.27,566361.0,41.7805,43.2766,41.7805,42.9978,566361.0
2015-09-17 10:30:00,46.27,46.36,45.61,45.75,299090.0,42.9978,43.0814,42.3845,42.5146,299090.0
2015-09-17 10:35:00,45.71,45.9,45.63,45.8,135306.0,42.4774,42.654,42.4031,42.561,135306.0
2015-09-17 10:40:00,45.79,45.84,45.54,45.66,139768.0,42.5518,42.5982,42.3194,42.4309,139768.0
2015-09-17 10:45:00,45.64,45.7,45.42,45.54,123311.0,42.4124,42.4681,42.2079,42.3194,123311.0
2015-09-17 10:50:00,45.54,45.61,45.42,45.45,58167.0,42.3194,42.3845,42.2079,42.2358,58167.0
2015-09-17 10:55:00,45.47,45.59,45.39,45.58,143025.0,42.2544,42.3659,42.18,42.3566,143025.0
2015-09-17 11:00:00,45.57,45.66,45.46,45.58,68953.0,42.3473,42.4309,42.2451,42.3566,68953.0
2015-09-17 11:05:00,45.57,45.84,45.57,45.81,57358.0,42.3473,42.5982,42.3473,42.5703,57358.0
2015-09-17 11:10:00,45.82,45.89,45.75,45.88,180741.0,42.5796,42.6447,42.5146,42.6354,180741.0
2015-09-17 11:15:00,45.89,45.98,45.86,45.89,44876.0,42.6447,42.7283,42.6168,42.6447,44876.0
2015-09-17 11:20:00,45.89,45.89,45.76,45.87,25970.0,42.6447,42.6447,42.5239,42.6261,25970.0
2015-09-17 11:25:00,45.86,45.88,45.7,45.74,27640.0,42.6168,42.6354,42.4681,42.5053,27640.0
2015-09-17 11:30:00,45.75,45.89,45.71,45.86,20655.0,42.5146,42.6447,42.4774,42.6168,20655.0
2015-09-17 11:35:00,45.86,45.87,45.78,45.82,22973.0,42.6168,42.6261,42.5425,42.5796,22973.0
2015-09-17 11:40:00,45.83,45.91,45.83,45.88,14600.0,42.5889,42.6633,42.5889,42.6354,14600.0
2015-09-17 11:45:00,45.89,46.18,45.89,46.16,85785.0,42.6447,42.9142,42.6447,42.8956,85785.0
2015-09-17 11:50:00,46.16,46.23,46.03,46.09,134087.0,42.8956,42.9606,42.7748,42.8305,134087.0
2015-09-17 11:55:00,46.1,46.1,45.94,45.99,78227.0,42.8398,42.8398,42.6911,42.7376,78227.0
2015-09-17 12:00:00,45.98,46.1,45.98,46.1,24538.0,42.7283,42.8398,42.7283,42.8398,24538.0
2015-09-17 12:05:00,46.1,46.16,46.04,46.04,21754.0,42.8398,42.8956,42.7841,42.7841,21754.0
2015-09-17 12:10:00,46.05,46.15,46.03,46.09,36139.0,42.7934,42.8863,42.7748,42.8305,36139.0
2015-09-17 12:15:00,46.08,46.27,46.08,46.23,60720.0,42.8212,42.9978,42.8212,42.9606,60720.0
2015-09-17 12:20:00,46.22,46.25,46.2,46.24,21448.0,42.9513,42.9792,42.9328,42.9699,21448.0
2015-09-17 12:25:00,46.23,46.28,46.22,46.25,27225.0,42.9606,43.0071,42.9513,42.9792,27225.0
2015-09-17 12:30:00,46.25,46.39,46.24,46.24,36063.0,42.9792,43.1093,42.9699,42.9699,36063.0
2015-09-17 12:35:00,46.25,46.25,46.15,46.17,31064.0,42.9792,42.9792,42.8863,42.9049,31064.0
2015-09-17 12:40:00,46.16,46.22,46.12,46.21,18721.0,42.8956,42.9513,42.8584,42.9421,18721.0
2015-09-17 12:45:00,46.21,46.27,46.17,46.24,16709.0,42.9421,42.9978,42.9049,42.9699,16709.0
2015-09-17 12:50:00,46.24,46.26,46.18,46.26,28315.0,42.9699,42.9885,42.9142,42.9885,28315.0
2015-09-17 12:55:00,46.25,46.38,46.25,46.29,31947.0,42.9792,43.1,42.9792,43.0164,31947.0
2015-09-17 13:00:00,46.28,46.39,46.26,46.27,22182.0,43.0071,43.1093,42.9885,42.9978,22182.0
2015-09-17 13:05:00,46.26,46.34,46.24,46.26,15343.0,42.9885,43.0629,42.9699,42.9885,15343.0
2015-09-17 13:10:00,46.24,46.3,46.23,46.26,10985.0,42.9699,43.0257,42.9606,42.9885,10985.0
2015-09-17 13:15:00,46.26,46.35,46.26,46.34,13359.0,42.9885,43.0722,42.9885,43.0629,13359.0
2015-09-17 13:20:00,46.34,46.37,46.31,46.32,16817.0,43.0629,43.0907,43.035,43.0443,16817.0
2015-09-17 13:25:00,46.33,46.37,46.28,46.31,155339.0,43.0536,43.0907,43.0071,43.035,155339.0
2015-09-17 13:30:00,46.32,46.37,46.31,46.34,41999.0,43.0443,43.0907,43.035,43.0629,41999.0
2015-09-17 13:35:00,46.34,46.34,46.27,46.28,18939.0,43.0629,43.0629,42.9978,43.0071,18939.0
2015-09-17 13:40:00,46.27,46.3,46.2,46.22,23866.0,42.9978,43.0257,42.9328,42.9513,23866.0
2015-09-17 13:45:00,46.21,46.21,46.09,46.14,53941.0,42.9421,42.9421,42.8305,42.877,53941.0
2015-09-17 13:50:00,46.14,46.14,45.99,46.02,39878.0,42.877,42.877,42.7376,42.7655,39878.0
2015-09-17 13:55:00,46.02,46.07,45.91,45.97,23921.0,42.7655,42.812,42.6633,42.719,23921.0
2015-09-17 14:00:00,46.02,46.19,45.31,45.68,49144.0,42.7655,42.9235,42.1057,42.4495,49144.0
2015-09-17 14:05:00,45.69,45.97,45.62,45.89,40959.0,42.4588,42.719,42.3938,42.6447,40959.0
2015-09-17 14:10:00,45.9,46.05,45.9,45.94,18110.0,42.654,42.7934,42.654,42.6911,18110.0
2015-09-17 14:15:00,45.95,46.24,45.88,46.07,31931.0,42.7004,42.9699,42.6354,42.812,31931.0
2015-09-17 14:20:00,46.1,46.11,45.94,46.05,20529.0,42.8398,42.8491,42.6911,42.7934,20529.0
2015-09-17 14:25:00,46.05,46.11,45.97,46.0,29063.0,42.7934,42.8491,42.719,42.7469,29063.0
2015-09-17 14:30:00,46.02,46.12,45.96,46.1,33001.0,42.7655,42.8584,42.7097,42.8398,33001.0
2015-09-17 14:35:00,46.09,46.2,46.07,46.12,36971.0,42.8305,42.9328,42.812,42.8584,36971.0
2015-09-17 14:40:00,46.1,46.35,46.09,46.33,61753.0,42.8398,43.0722,42.8305,43.0536,61753.0
2015-09-17 14:45:00,46.31,46.63,46.3,46.52,47347.0,43.035,43.3323,43.0257,43.2301,47347.0
2015-09-17 14:50:00,46.52,46.54,46.46,46.5,36795.0,43.2301,43.2487,43.1744,43.2115,36795.0
2015-09-17 14:55:00,46.49,46.5,46.36,46.44,40858.0,43.2022,43.2115,43.0814,43.1558,40858.0
2015-09-17 15:00:00,46.44,46.53,46.34,46.4,55868.0,43.1558,43.2394,43.0629,43.1186,55868.0
2015-09-17 15:05:00,46.39,46.41,46.23,46.23,74590.0,43.1093,43.1279,42.9606,42.9606,74590.0
2015-09-17 15:10:00,46.22,46.25,45.97,45.99,64756.0,42.9513,42.9792,42.719,42.7376,64756.0
2015-09-17 15:15:00,46.0,46.17,45.98,46.13,45904.0,42.7469,42.9049,42.7283,42.8677,45904.0
2015-09-17 15:20:00,46.13,46.13,45.7,45.99,69869.0,42.8677,42.8677,42.4681,42.7376,69869.0
2015-09-17 15:25:00,45.98,46.08,45.9,46.04,49997.0,42.7283,42.8212,42.654,42.7841,49997.0
2015-09-17 15:30:00,46.04,46.14,45.94,46.09,53101.0,42.7841,42.877,42.6911,42.8305,53101.0
2015-09-17 15:35:00,46.09,46.09,45.89,45.98,56358.0,42.8305,42.8305,42.6447,42.7283,56358.0
2015-09-17 15:40:00,45.99,46.11,45.97,46.08,61505.0,42.7376,42.8491,42.719,42.8212,61505.0
2015-09-17 15:45:00,46.07,46.12,45.98,46.07,81355.0,42.812,42.8584,42.7283,42.812,81355.0
2015-09-17 15:50:00,46.05,46.1,45.9,45.94,135851.0,42.7934,42.8398,42.654,42.6911,135851.0
2015-09-17 15:55:00,45.93,46.05,45.86,46.0,194334.0,42.6819,42.7934,42.6168,42.7469,194334.0
2015-09-18 09:30:00,45.31,45.52,45.31,45.51,428700.0,42.1057,42.3008,42.1057,42.2916,428700.0
2015-09-18 09:35:00,45.43,45.57,45.42,45.44,44807.0,42.2172,42.3473,42.2079,42.2265,44807.0
2015-09-18 09:40:00,45.43,45.66,45.42,45.5,64656.0,42.2172,42.4309,42.2079,42.2823,64656.0
2015-09-18 09:45:00,45.5,45.5,45.1,45.14,19594.0,42.2823,42.2823,41.9105,41.9477,19594.0
2015-09-18 09:50:00,45.16,45.28,45.08,45.23,26553.0,41.9663,42.0778,41.892,42.0314,26553.0
2015-09-18 09:55:00,45.26,45.3,45.16,45.18,27683.0,42.0592,42.0964,41.9663,41.9849,27683.0
2015-09-18 10:00:00,45.17,45.32,45.13,45.13,47665.0,41.9756,42.115,41.9384,41.9384,47665.0
2015-09-18 10:05:00,45.13,45.21,45.08,45.13,22460.0,41.9384,42.0128,41.892,41.9384,22460.0
2015-09-18 10:10:00,45.13,45.32,45.13,45.29,13171.0,41.9384,42.115,41.9384,42.0871,13171.0
2015-09-18 10:15:00,45.3,45.31,45.16,45.16,28575.0,42.0964,42.1057,41.9663,41.9663,28575.0
2015-09-18 10:20:00,45.15,45.2,45.07,45.14,17261.0,41.957,42.0035,41.8827,41.9477,17261.0
2015-09-18 10:25:00,45.14,45.35,45.14,45.21,26174.0,41.9477,42.1429,41.9477,42.0128,26174.0
2015-09-18 10:30:00,45.22,45.24,45.13,45.17,17118.0,42.0221,42.0406,41.9384,41.9756,17118.0
2015-09-18 10:35:00,45.16,45.16,45.1,45.12,17246.0,41.9663,41.9663,41.9105,41.9291,17246.0
2015-09-18 10:40:00,45.12,45.13,45.05,45.07,18125.0,41.9291,41.9384,41.8641,41.8827,18125.0
2015-09-18 10:45:00,45.07,45.14,45.06,45.12,11100.0,41.8827,41.9477,41.8734,41.9291,11100.0
2015-09-18 10:50:00,45.13,45.19,45.12,45.18,20373.0,41.9384,41.9942,41.9291,41.9849,20373.0
2015-09-18 10:55:00,45.19,45.26,45.07,45.23,21342.0,41.9942,42.0592,41.8827,42.0314,21342.0
2015-09-18 11:00:00,45.23,45.34,45.21,45.34,21805.0,42.0314,42.1336,42.0128,42.1336,21805.0
2015-09-18 11:05:00,45.34,45.42,45.34,45.41,29009.0,42.1336,42.2079,42.1336,42.1986,29009.0
2015-09-18 11:10:00,45.41,45.43,45.37,45.43,19497.0,42.1986,42.2172,42.1615,42.2172,19497.0
2015-09-18 11:15:00,45.43,45.44,45.31,45.41,17186.0,42.2172,42.2265,42.1057,42.1986,17186.0
2015-09-18 11:20:00,45.41,45.51,45.41,45.5,16880.0,42.1986,42.2916,42.1986,42.2823,16880.0
2015-09-18 11:25:00,45.48,45.53,45.35,45.35,16847.0,42.2637,42.3101,42.1429,42.1429,16847.0
2015-09-18 11:30:00,45.36,45.45,45.35,45.44,13719.0,42.1522,42.2358,42.1429,42.2265,13719.0
2015-09-18 11:35:00,45.44,45.53,45.37,45.53,23754.0,42.2265,42.3101,42.1615,42.3101,23754.0
2015-09-18 11:40:00,45.54,45.61,45.49,45.59,13516.0,42.3194,42.3845,42.273,42.3659,13516.0
2015-09-18 11:45:00,45.59,45.69,45.59,45.67,15022.0,42.3659,42.4588,42.3659,42.4402,15022.0
2015-09-18 11:50:00,45.67,45.67,45.57,45.61,12132.0,42.4402,42.4402,42.3473,42.3845,12132.0
2015-09-18 11:55:00,45.59,45.66,45.59,45.64,11649.0,42.3659,42.4309,42.3659,42.4124,11649.0
2015-09-18 12:00:00,45.64,45.68,45.59,45.63,25751.0,42.4124,42.4495,42.3659,42.4031,25751.0
2015-09-18 12:05:00,45.63,45.68,45.55,45.55,27389.0,42.4031,42.4495,42.3287,42.3287,27389.0
2015-09-18 12:10:00,45.55,45.55,45.38,45.45,22131.0,42.3287,42.3287,42.1707,42.2358,22131.0
2015-09-18 12:15:00,45.46,45.47,45.35,45.43,10874.0,42.2451,42.2544,42.1429,42.2172,10874.0
2015-09-18 12:20:00,45.42,45.44,45.36,45.37,17433.0,42.2079,42.2265,42.1522,42.1615,17433.0
2015-09-18 12:25:00,45.36,45.46,45.36,45.44,9027.0,42.1522,42.2451,42.1522,42.2265,9027.0
2015-09-18 12:30:00,45.46,45.5,45.43,45.49,11743.0,42.2451,42.2823,42.2172,42.273,11743.0
2015-09-18 12:35:00,45.48,45.56,45.46,45.55,17845.0,42.2637,42.338,42.2451,42.3287,17845.0
2015-09-18 12:40:00,45.54,45.57,45.45,45.47,39968.0,42.3194,42.3473,42.2358,42.2544,39968.0
2015-09-18 12:45:00,45.45,45.48,45.42,45.45,10620.0,42.2358,42.2637,42.2079,42.2358,10620.0
2015-09-18 12:50:00,45.44,45.51,45.44,45.48,8434.0,42.2265,42.2916,42.2265,42.2637,8434.0
2015-09-18 12:55:00,45.48,45.62,45.47,45.61,38599.0,42.2637,42.3938,42.2544,42.3845,38599.0
2015-09-18 13:00:00,45.57,45.7,45.55,45.68,32492.0,42.3473,42.4681,42.3287,42.4495,32492.0
2015-09-18 13:05:00,45.68,45.68,45.59,45.63,11791.0,42.4495,42.4495,42.3659,42.4031,11791.0
2015-09-18 13:10:00,45.61,45.67,45.59,45.6,17075.0,42.3845,42.4402,42.3659,42.3752,17075.0
2015-09-18 13:15:00,45.6,45.63,45.57,45.59,11559.0,42.3752,42.4031,42.3473,42.3659,11559.0
2015-09-18 13:20:00,45.58,45.59,45.43,45.43,13131.0,42.3566,42.3659,42.2172,42.2172,13131.0
2015-09-18 13:25:00,45.42,45.49,45.36,45.48,17509.0,42.2079,42.273,42.1522,42.2637,17509.0
2015-09-18 13:30:00,45.48,45.54,45.44,45.52,12870.0,42.2637,42.3194,42.2265,42.3008,12870.0
2015-09-18 13:35:00,45.52,45.52,45.38,45.38,15233.0,42.3008,42.3008,42.1707,42.1707,15233.0
2015-09-18 13:40:00,45.38,45.44,45.35,45.44,16528.0,42.1707,42.2265,42.1429,42.2265,16528.0
2015-09-18 13:45:00,45.44,45.48,45.33,45.35,18947.0,42.2265,42.2637,42.1243,42.1429,18947.0
2015-09-18 13:50:00,45.35,45.35,45.21,45.27,24042.0,42.1429,42.1429,42.0128,42.0685,24042.0
2015-09-18 13:55:00,45.26,45.26,45.15,45.19,25207.0,42.0592,42.0592,41.957,41.9942,25207.0
2015-09-18 14:00:00,45.19,45.21,45.09,45.17,61212.0,41.9942,42.0128,41.9013,41.9756,61212.0
2015-09-18 14:05:00,45.18,45.22,45.13,45.17,23644.0,41.9849,42.0221,41.9384,41.9756,23644.0
2015-09-18 14:10:00,45.16,45.19,45.1,45.15,19942.0,41.9663,41.9942,41.9105,41.957,19942.0
2015-09-18 14:15:00,45.15,45.25,45.15,45.21,19110.0,41.957,42.0499,41.957,42.0128,19110.0
2015-09-18 14:20:00,45.22,45.32,45.21,45.32,15307.0,42.0221,42.115,42.0128,42.115,15307.0
2015-09-18 14:25:00,45.31,45.32,45.26,45.26,14704.0,42.1057,42.115,42.0592,42.0592,14704.0
2015-09-18 14:30:00,45.26,45.26,45.18,45.23,14412.0,42.0592,42.0592,41.9849,42.0314,14412.0
2015-09-18 14:35:00,45.22,45.28,45.19,45.28,15934.0,42.0221,42.0778,41.9942,42.0778,15934.0
2015-09-18 14:40:00,45.3,45.35,45.27,45.3,11564.0,42.0964,42.1429,42.0685,42.0964,11564.0
2015-09-18 14:45:00,45.29,45.29,45.22,45.22,15340.0,42.0871,42.0871,42.0221,42.0221,15340.0
2015-09-18 14:50:00,45.23,45.26,45.16,45.23,27566.0,42.0314,42.0592,41.9663,42.0314,27566.0
2015-09-18 14:55:00,45.22,45.29,45.21,45.23,33670.0,42.0221,42.0871,42.0128,42.0314,33670.0
2015-09-18 15:00:00,45.24,45.3,45.19,45.19,21375.0,42.0406,42.0964,41.9942,41.9942,21375.0
2015-09-18 15:05:00,45.18,45.19,45.09,45.09,34386.0,41.9849,41.9942,41.9013,41.9013,34386.0
2015-09-18 15:10:00,45.1,45.21,45.1,45.21,35614.0,41.9105,42.0128,41.9105,42.0128,35614.0
2015-09-18 15:15:00,45.2,45.21,45.08,45.1,36375.0,42.0035,42.0128,41.892,41.9105,36375.0
2015-09-18 15:20:00,45.09,45.1,45.02,45.1,28239.0,41.9013,41.9105,41.8362,41.9105,28239.0
2015-09-18 15:25:00,45.1,45.1,44.94,45.0,83098.0,41.9105,41.9105,41.7619,41.8176,83098.0
2015-09-18 15:30:00,44.99,45.03,44.92,44.98,61792.0,41.8083,41.8455,41.7433,41.799,61792.0
2015-09-18 15:35:00,44.98,44.98,44.92,44.95,64563.0,41.799,41.799,41.7433,41.7712,64563.0
2015-09-18 15:40:00,44.95,44.99,44.9,44.92,95940.0,41.7712,41.8083,41.7247,41.7433,95940.0
2015-09-18 15:45:00,44.91,45.05,44.91,45.0,149108.0,41.734,41.8641,41.734,41.8176,149108.0
2015-09-18 15:50:00,45.0,45.13,44.98,45.12,138184.0,41.8176,41.9384,41.799,41.9291,138184.0
2015-09-18 15:55:00,45.12,45.14,44.96,45.07,321464.0,41.9291,41.9477,41.7805,41.8827,321464.0
2015-09-21 09:30:00,45.28,45.52,45.16,45.3,29582.0,42.0778,42.3008,41.9663,42.0964,29582.0
2015-09-21 09:35:00,45.3,45.43,45.24,45.3,14113.0,42.0964,42.2172,42.0406,42.0964,14113.0
2015-09-21 09:40:00,45.3,45.47,45.28,45.44,12266.0,42.0964,42.2544,42.0778,42.2265,12266.0
2015-09-21 09:45:00,45.48,45.57,45.38,45.38,26478.0,42.2637,42.3473,42.1707,42.1707,26478.0
2015-09-21 09:50:00,45.4,45.51,45.39,45.39,70856.0,42.1893,42.2916,42.18,42.18,70856.0
2015-09-21 09:55:00,45.4,45.41,45.28,45.32,18470.0,42.1893,42.1986,42.0778,42.115,18470.0
2015-09-21 10:00:00,45.32,45.36,45.28,45.35,10136.0,42.115,42.1522,42.0778,42.1429,10136.0
2015-09-21 10:05:00,45.34,45.36,45.26,45.3,17358.0,42.1336,42.1522,42.0592,42.0964,17358.0
2015-09-21 10:10:00,45.31,45.34,45.22,45.26,15571.0,42.1057,42.1336,42.0221,42.0592,15571.0
2015-09-21 10:15:00,45.24,45.25,45.15,45.21,16188.0,42.0406,42.0499,41.957,42.0128,16188.0
2015-09-21 10:20:00,45.22,45.23,45.13,45.19,16541.0,42.0221,42.0314,41.9384,41.9942,16541.0
2015-09-21 10:25:00,45.2,45.2,45.09,45.11,16545.0,42.0035,42.0035,41.9013,41.9198,16545.0
2015-09-21 10:30:00,45.11,45.24,45.11,45.17,10435.0,41.9198,42.0406,41.9198,41.9756,10435.0
2015-09-21 10:35:00,45.16,45.25,45.14,45.18,11405.0,41.9663,42.0499,41.9477,41.9849,11405.0
2015-09-21 10:40:00,45.2,45.25,45.18,45.19,7594.0,42.0035,42.0499,41.9849,41.9942,7594.0
2015-09-21 10:45:00,45.2,45.21,45.14,45.18,8771.0,42.0035,42.0128,41.9477,41.9849,8771.0
2015-09-21 10:50:00,45.19,45.22,45.13,45.15,9974.0,41.9942,42.0221,41.9384,41.957,9974.0
2015-09-21 10:55:00,45.14,45.18,45.08,45.1,16626.0,41.9477,41.9849,41.892,41.9105,16626.0
2015-09-21 11:00:00,45.1,45.19,45.08,45.16,8650.0,41.9105,41.9942,41.892,41.9663,8650.0
2015-09-21 11:05:00,45.16,45.21,45.15,45.15,16018.0,41.9663,42.0128,41.957,41.957,16018.0
2015-09-21 11:10:00,45.14,45.16,45.12,45.14,6886.0,41.9477,41.9663,41.9291,41.9477,6886.0
2015-09-21 11:15:00,45.13,45.13,45.07,45.13,24582.0,41.9384,41.9384,41.8827,41.9384,24582.0
2015-09-21 11:20:00,45.13,45.14,45.07,45.1,12146.0,41.9384,41.9477,41.8827,41.9105,12146.0
2015-09-21 11:25:00,45.11,45.15,45.06,45.08,15892.0,41.9198,41.957,41.8734,41.892,15892.0
2015-09-21 11:30:00,45.07,45.12,44.91,44.92,41177.0,41.8827,41.9291,41.734,41.7433,41177.0
2015-09-21 11:35:00,44.92,44.93,44.85,44.85,9456.0,41.7433,41.7526,41.6782,41.6782,9456.0
2015-09-21 11:40:00,44.85,44.95,44.85,44.95,10200.0,41.6782,41.7712,41.6782,41.7712,10200.0
2015-09-21 11:45:00,44.94,44.95,44.85,44.86,10004.0,41.7619,41.7712,41.6782,41.6875,10004.0
2015-09-21 11:50:00,44.86,44.88,44.79,44.79,15237.0,41.6875,41.7061,41.6225,41.6225,15237.0
2015-09-21 11:55:00,44.77,44.77,44.65,44.67,37599.0,41.6039,41.6039,41.4924,41.511,37599.0
2015-09-21 12:00:00,44.67,44.68,44.51,44.54,23829.0,41.511,41.5203,41.3623,41.3902,23829.0
2015-09-21 12:05:00,44.53,44.53,44.39,44.43,30927.0,41.3809,41.3809,41.2508,41.2879,30927.0
2015-09-21 12:10:00,44.44,44.51,44.42,44.5,14610.0,41.2972,41.3623,41.2786,41.353,14610.0
2015-09-21 12:15:00,44.49,44.62,44.48,44.58,38485.0,41.3437,41.4645,41.3344,41.4273,38485.0
2015-09-21 12:20:00,44.58,44.66,44.57,44.6,37851.0,41.4273,41.5017,41.418,41.4459,37851.0
2015-09-21 12:25:00,44.61,44.63,44.53,44.57,24686.0,41.4552,41.4738,41.3809,41.418,24686.0
2015-09-21 12:30:00,44.57,44.58,44.43,44.46,24368.0,41.418,41.4273,41.2879,41.3158,24368.0
2015-09-21 12:35:00,44.45,44.49,44.4,44.47,18725.0,41.3065,41.3437,41.2601,41.3251,18725.0
2015-09-21 12:40:00,44.47,44.52,44.46,44.52,18395.0,41.3251,41.3716,41.3158,41.3716,18395.0
2015-09-21 12:45:00,44.52,44.52,44.44,44.45,29587.0,41.3716,41.3716,41.2972,41.3065,29587.0
2015-09-21 12:50:00,44.45,44.48,44.25,44.29,31662.0,41.3065,41.3344,41.1207,41.1578,31662.0
2015-09-21 12:55:00,44.28,44.28,44.17,44.17,27768.0,41.1485,41.1485,41.0463,41.0463,27768.0
2015-09-21 13:00:00,44.16,44.34,44.11,44.34,54094.0,41.037,41.2043,40.9906,41.2043,54094.0
2015-09-21 13:05:00,44.33,44.57,44.32,44.53,86802.0,41.195,41.418,41.1857,41.3809,86802.0
2015-09-21 13:10:00,44.53,44.55,44.43,44.52,28785.0,41.3809,41.3994,41.2879,41.3716,28785.0
2015-09-21 13:15:00,44.52,44.66,44.48,44.62,44974.0,41.3716,41.5017,41.3344,41.4645,44974.0
2015-09-21 13:20:00,44.63,44.78,44.62,44.74,33579.0,41.4738,41.6132,41.4645,41.576,33579.0
2015-09-21 13:25:00,44.73,44.79,44.7,44.72,13193.0,41.5667,41.6225,41.5388,41.5574,13193.0
2015-09-21 13:30:00,44.72,44.73,44.63,44.68,30080.0,41.5574,41.5667,41.4738,41.5203,30080.0
2015-09-21 13:35:00,44.69,44.84,44.68,44.81,19871.0,41.5295,41.6689,41.5203,41.6411,19871.0
2015-09-21 13:40:00,44.79,44.81,44.72,44.73,22728.0,41.6225,41.6411,41.5574,41.5667,22728.0
2015-09-21 13:45:00,44.73,44.73,44.59,44.6,22624.0,41.5667,41.5667,41.4366,41.4459,22624.0
2015-09-21 13:50:00,44.59,44.59,44.53,44.57,15680.0,41.4366,41.4366,41.3809,41.418,15680.0
2015-09-21 13:55:00,44.56,44.57,44.51,44.57,14550.0,41.4087,41.418,41.3623,41.418,14550.0
2015-09-21 14:00:00,44.55,44.64,44.54,44.58,18762.0,41.3994,41.4831,41.3902,41.4273,18762.0
2015-09-21 14:05:00,44.58,44.6,44.51,44.51,12651.0,41.4273,41.4459,41.3623,41.3623,12651.0
2015-09-21 14:10:00,44.51,44.52,44.4,44.41,19866.0,41.3623,41.3716,41.2601,41.2693,19866.0
2015-09-21 14:15:00,44.4,44.46,44.39,44.4,19715.0,41.2601,41.3158,41.2508,41.2601,19715.0
2015-09-21 14:20:00,44.4,44.49,44.4,44.48,20657.0,41.2601,41.3437,41.2601,41.3344,20657.0
2015-09-21 14:25:00,44.48,44.57,44.45,44.48,54320.0,41.3344,41.418,41.3065,41.3344,54320.0
2015-09-21 14:30:00,44.46,44.55,44.4,44.51,21338.0,41.3158,41.3994,41.2601,41.3623,21338.0
2015-09-21 14:35:00,44.51,44.6,44.51,44.59,23332.0,41.3623,41.4459,41.3623,41.4366,23332.0
2015-09-21 14:40:00,44.6,44.68,44.56,44.67,23566.0,41.4459,41.5203,41.4087,41.511,23566.0
2015-09-21 14:45:00,44.66,44.72,44.63,44.71,26232.0,41.5017,41.5574,41.4738,41.5481,26232.0
2015-09-21 14:50:00,44.72,44.82,44.72,44.8,22119.0,41.5574,41.6504,41.5574,41.6318,22119.0
2015-09-21 14:55:00,44.8,44.83,44.72,44.72,32748.0,41.6318,41.6596,41.5574,41.5574,32748.0
2015-09-21 15:00:00,44.71,44.74,44.69,44.69,24979.0,41.5481,41.576,41.5295,41.5295,24979.0
2015-09-21 15:05:00,44.68,44.73,44.65,44.71,27789.0,41.5203,41.5667,41.4924,41.5481,27789.0
2015-09-21 15:10:00,44.71,44.75,44.67,44.72,21850.0,41.5481,41.5853,41.511,41.5574,21850.0
2015-09-21 15:15:00,44.71,44.74,44.66,44.66,28556.0,41.5481,41.576,41.5017,41.5017,28556.0
2015-09-21 15:20:00,44.66,44.69,44.59,44.59,33371.0,41.5017,41.5295,41.4366,41.4366,33371.0
2015-09-21 15:25:00,44.59,44.64,44.54,44.59,31791.0,41.4366,41.4831,41.3902,41.4366,31791.0
2015-09-21 15:30:00,44.58,44.62,44.32,44.37,49643.0,41.4273,41.4645,41.1857,41.2322,49643.0
2015-09-21 15:35:00,44.36,44.41,44.31,44.36,38495.0,41.2229,41.2693,41.1764,41.2229,38495.0
2015-09-21 15:40:00,44.35,44.4,44.34,44.38,52621.0,41.2136,41.2601,41.2043,41.2415,52621.0
2015-09-21 15:45:00,44.38,44.48,44.38,44.43,57836.0,41.2415,41.3344,41.2415,41.2879,57836.0
2015-09-21 15:50:00,44.43,44.45,44.36,44.42,67924.0,41.2879,41.3065,41.2229,41.2786,67924.0
2015-09-21 15:55:00,44.43,44.54,44.42,44.51,142851.0,41.2879,41.3902,41.2786,41.3623,142851.0
2015-09-22 09:30:00,44.01,44.17,43.83,44.17,51342.0,40.8976,41.0463,40.7304,41.0463,51342.0
2015-09-22 09:35:00,44.1,44.41,44.08,44.41,28163.0,40.9813,41.2693,40.9627,41.2693,28163.0
2015-09-22 09:40:00,44.39,44.52,44.32,44.32,11197.0,41.2508,41.3716,41.1857,41.1857,11197.0
2015-09-22 09:45:00,44.32,44.35,44.12,44.12,11220.0,41.1857,41.2136,40.9999,40.9999,11220.0
2015-09-22 09:50:00,44.12,44.26,44.08,44.23,31511.0,40.9999,41.13,40.9627,41.1021,31511.0
2015-09-22 09:55:00,44.23,44.35,44.22,44.3,28505.0,41.1021,41.2136,41.0928,41.1671,28505.0
2015-09-22 10:00:00,44.3,44.45,44.29,44.45,48295.0,41.1671,41.3065,41.1578,41.3065,48295.0
2015-09-22 10:05:00,44.43,44.46,44.37,44.38,16189.0,41.2879,41.3158,41.2322,41.2415,16189.0
2015-09-22 10:10:00,44.37,44.4,44.29,44.34,21240.0,41.2322,41.2601,41.1578,41.2043,21240.0
2015-09-22 10:15:00,44.34,44.46,44.32,44.43,47841.0,41.2043,41.3158,41.1857,41.2879,47841.0
2015-09-22 10:20:00,44.42,44.48,44.36,44.37,19323.0,41.2786,41.3344,41.2229,41.2322,19323.0
2015-09-22 10:25:00,44.35,44.35,44.24,44.29,13652.0,41.2136,41.2136,41.1114,41.1578,13652.0
2015-09-22 10:30:00,44.28,44.32,44.24,44.26,36315.0,41.1485,41.1857,41.1114,41.13,36315.0
2015-09-22 10:35:00,44.25,44.25,44.14,44.15,7702.0,41.1207,41.1207,41.0184,41.0277,7702.0
2015-09-22 10:40:00,44.13,44.13,44.01,44.08,11086.0,41.0091,41.0091,40.8976,40.9627,11086.0
2015-09-22 10:45:00,44.07,44.07,43.95,43.96,16211.0,40.9534,40.9534,40.8419,40.8512,16211.0
2015-09-22 10:50:00,43.96,44.09,43.96,44.09,10186.0,40.8512,40.972,40.8512,40.972,10186.0
2015-09-22 10:55:00,44.09,44.1,43.97,44.04,12493.0,40.972,40.9813,40.8605,40.9255,12493.0
2015-09-22 11:00:00,44.02,44.16,44.01,44.15,27245.0,40.9069,41.037,40.8976,41.0277,27245.0
2015-09-22 11:05:00,44.15,44.16,44.05,44.07,15786.0,41.0277,41.037,40.9348,40.9534,15786.0
2015-09-22 11:10:00,44.06,44.07,43.99,44.0,44919.0,40.9441,40.9534,40.879,40.8883,44919.0
2015-09-22 11:15:00,43.99,44.02,43.94,44.0,28247.0,40.879,40.9069,40.8326,40.8883,28247.0
2015-09-22 11:20:00,44.0,44.05,43.93,43.93,25594.0,40.8883,40.9348,40.8233,40.8233,25594.0
2015-09-22 11:25:00,43.93,44.03,43.92,43.92,16567.0,40.8233,40.9162,40.814,40.814,16567.0
2015-09-22 11:30:00,43.91,44.01,43.89,43.94,25909.0,40.8047,40.8976,40.7861,40.8326,25909.0
2015-09-22 11:35:00,43.95,43.98,43.92,43.92,15304.0,40.8419,40.8698,40.814,40.814,15304.0
2015-09-22 11:40:00,43.92,43.97,43.91,43.91,10665.0,40.814,40.8605,40.8047,40.8047,10665.0
2015-09-22 11:45:00,43.9,43.93,43.88,43.91,8650.0,40.7954,40.8233,40.7768,40.8047,8650.0
2015-09-22 11:50:00,43.9,43.93,43.87,43.93,9751.0,40.7954,40.8233,40.7675,40.8233,9751.0
2015-09-22 11:55:00,43.93,43.95,43.92,43.92,11615.0,40.8233,40.8419,40.814,40.814,11615.0
2015-09-22 12:00:00,43.91,43.91,43.83,43.87,7200.0,40.8047,40.8047,40.7304,40.7675,7200.0
2015-09-22 12:05:00,43.86,44.04,43.85,44.04,9530.0,40.7582,40.9255,40.7489,40.9255,9530.0
2015-09-22 12:10:00,44.05,44.1,44.03,44.08,10190.0,40.9348,40.9813,40.9162,40.9627,10190.0
2015-09-22 12:15:00,44.08,44.08,44.0,44.06,10046.0,40.9627,40.9627,40.8883,40.9441,10046.0
2015-09-22 12:20:00,44.05,44.13,44.04,44.11,5079.0,40.9348,41.0091,40.9255,40.9906,5079.0
2015-09-22 12:25:00,44.12,44.12,44.04,44.06,18496.0,40.9999,40.9999,40.9255,40.9441,18496.0
2015-09-22 12:30:00,44.07,44.1,44.06,44.07,17425.0,40.9534,40.9813,40.9441,40.9534,17425.0
2015-09-22 12:35:00,44.07,44.12,44.06,44.1,19706.0,40.9534,40.9999,40.9441,40.9813,19706.0
2015-09-22 12:40:00,44.1,44.12,44.09,44.1,11465.0,40.9813,40.9999,40.972,40.9813,11465.0
2015-09-22 12:45:00,44.09,44.1,44.01,44.02,19212.0,40.972,40.9813,40.8976,40.9069,19212.0
2015-09-22 12:50:00,44.02,44.02,43.94,43.96,20900.0,40.9069,40.9069,40.8326,40.8512,20900.0
2015-09-22 12:55:00,43.96,43.97,43.92,43.95,18010.0,40.8512,40.8605,40.814,40.8419,18010.0
2015-09-22 13:00:00,43.94,44.05,43.94,44.05,15979.0,40.8326,40.9348,40.8326,40.9348,15979.0
2015-09-22 13:05:00,44.06,44.08,43.98,44.0,22817.0,40.9441,40.9627,40.8698,40.8883,22817.0
2015-09-22 13:10:00,44.01,44.07,43.98,44.0,10834.0,40.8976,40.9534,40.8698,40.8883,10834.0
2015-09-22 13:15:00,44.0,44.0,43.96,43.98,14201.0,40.8883,40.8883,40.8512,40.8698,14201.0
2015-09-22 13:20:00,44.0,44.0,43.89,43.9,14205.0,40.8883,40.8883,40.7861,40.7954,14205.0
2015-09-22 13:25:00,43.88,43.88,43.78,43.79,13457.0,40.7768,40.7768,40.6839,40.6932,13457.0
2015-09-22 13:30:00,43.79,43.85,43.79,43.83,11343.0,40.6932,40.7489,40.6932,40.7304,11343.0
2015-09-22 13:35:00,43.84,43.85,43.8,43.81,8612.0,40.7397,40.7489,40.7025,40.7118,8612.0
2015-09-22 13:40:00,43.8,43.93,43.8,43.91,17142.0,40.7025,40.8233,40.7025,40.8047,17142.0
2015-09-22 13:45:00,43.91,43.94,43.87,43.92,19882.0,40.8047,40.8326,40.7675,40.814,19882.0
2015-09-22 13:50:00,43.91,43.93,43.87,43.9,24005.0,40.8047,40.8233,40.7675,40.7954,24005.0
2015-09-22 13:55:00,43.89,43.93,43.86,43.87,15589.0,40.7861,40.8233,40.7582,40.7675,15589.0
2015-09-22 14:00:00,43.88,43.89,43.82,43.84,255420.0,40.7768,40.7861,40.7211,40.7397,255420.0
2015-09-22 14:05:00,43.83,43.86,43.78,43.78,29251.0,40.7304,40.7582,40.6839,40.6839,29251.0
2015-09-22 14:10:00,43.79,43.83,43.78,43.82,22213.0,40.6932,40.7304,40.6839,40.7211,22213.0
2015-09-22 14:15:00,43.82,43.84,43.74,43.78,29922.0,40.7211,40.7397,40.6467,40.6839,29922.0
2015-09-22 14:20:00,43.79,43.82,43.76,43.77,11130.0,40.6932,40.7211,40.6653,40.6746,11130.0
2015-09-22 14:25:00,43.76,43.87,43.76,43.86,8500.0,40.6653,40.7675,40.6653,40.7582,8500.0
2015-09-22 14:30:00,43.86,43.98,43.84,43.98,21061.0,40.7582,40.8698,40.7397,40.8698,21061.0
2015-09-22 14:35:00,43.97,44.03,43.94,44.0,25998.0,40.8605,40.9162,40.8326,40.8883,25998.0
2015-09-22 14:40:00,44.0,44.03,43.97,44.0,14542.0,40.8883,40.9162,40.8605,40.8883,14542.0
2015-09-22 14:45:00,44.0,44.08,43.96,43.97,27313.0,40.8883,40.9627,40.8512,40.8605,27313.0
2015-09-22 14:50:00,43.97,44.01,43.97,44.01,11900.0,40.8605,40.8976,40.8605,40.8976,11900.0
2015-09-22 14:55:00,44.01,44.12,43.96,44.09,21364.0,40.8976,40.9999,40.8512,40.972,21364.0
2015-09-22 15:00:00,44.09,44.16,44.09,44.15,21413.0,40.972,41.037,40.972,41.0277,21413.0
2015-09-22 15:05:00,44.15,44.17,44.08,44.09,26166.0,41.0277,41.0463,40.9627,40.972,26166.0
2015-09-22 15:10:00,44.1,44.15,44.09,44.14,30458.0,40.9813,41.0277,40.972,41.0184,30458.0
2015-09-22 15:15:00,44.15,44.17,44.13,44.13,19804.0,41.0277,41.0463,41.0091,41.0091,19804.0
2015-09-22 15:20:00,44.14,44.18,44.07,44.11,25832.0,41.0184,41.0556,40.9534,40.9906,25832.0
2015-09-22 15:25:00,44.1,44.22,44.1,44.17,24046.0,40.9813,41.0928,40.9813,41.0463,24046.0
2015-09-22 15:30:00,44.18,44.27,44.16,44.26,29251.0,41.0556,41.1392,41.037,41.13,29251.0
2015-09-22 15:35:00,44.26,44.3,44.21,44.27,33609.0,41.13,41.1671,41.0835,41.1392,33609.0
2015-09-22 15:40:00,44.27,44.28,44.19,44.23,39183.0,41.1392,41.1485,41.0649,41.1021,39183.0
2015-09-22 15:45:00,44.24,44.28,44.17,44.2,55804.0,41.1114,41.1485,41.0463,41.0742,55804.0
2015-09-22 15:50:00,44.2,44.22,44.15,44.2,77947.0,41.0742,41.0928,41.0277,41.0742,77947.0
2015-09-22 15:55:00,44.19,44.28,44.18,44.21,147992.0,41.0649,41.1485,41.0556,41.0835,147992.0
2015-09-23 09:30:00,44.2,44.47,43.99,44.04,30441.0,41.0742,41.3251,40.879,40.9255,30441.0
2015-09-23 09:35:00,44.08,44.15,44.0,44.0,13475.0,40.9627,41.0277,40.8883,40.8883,13475.0
2015-09-23 09:40:00,44.02,44.12,44.01,44.12,37800.0,40.9069,40.9999,40.8976,40.9999,37800.0
2015-09-23 09:45:00,44.09,44.21,44.07,44.14,31407.0,40.972,41.0835,40.9534,41.0184,31407.0
2015-09-23 09:50:00,44.15,44.24,44.11,44.19,35780.0,41.0277,41.1114,40.9906,41.0649,35780.0
2015-09-23 09:55:00,44.17,44.27,44.01,44.26,55802.0,41.0463,41.1392,40.8976,41.13,55802.0
2015-09-23 10:00:00,44.25,44.31,44.19,44.27,56840.0,41.1207,41.1764,41.0649,41.1392,56840.0
2015-09-23 10:05:00,44.25,44.43,44.22,44.24,30164.0,41.1207,41.2879,41.0928,41.1114,30164.0
2015-09-23 10:10:00,44.24,44.35,44.17,44.27,19227.0,41.1114,41.2136,41.0463,41.1392,19227.0
2015-09-23 10:15:00,44.3,44.35,44.25,44.33,3888.0,41.1671,41.2136,41.1207,41.195,3888.0
2015-09-23 10:20:00,44.34,44.34,44.26,44.33,11121.0,41.2043,41.2043,41.13,41.195,11121.0
2015-09-23 10:25:00,44.32,44.46,44.32,44.45,29600.0,41.1857,41.3158,41.1857,41.3065,29600.0
2015-09-23 10:30:00,44.45,44.47,44.4,44.47,12897.0,41.3065,41.3251,41.2601,41.3251,12897.0
2015-09-23 10:35:00,44.48,44.66,44.48,44.55,24515.0,41.3344,41.5017,41.3344,41.3994,24515.0
2015-09-23 10:40:00,44.54,44.54,44.45,44.46,5529.0,41.3902,41.3902,41.3065,41.3158,5529.0
2015-09-23 10:45:00,44.47,44.53,44.46,44.51,7906.0,41.3251,41.3809,41.3158,41.3623,7906.0
2015-09-23 10:50:00,44.52,44.6,44.52,44.57,10998.0,41.3716,41.4459,41.3716,41.418,10998.0
2015-09-23 10:55:00,44.55,44.56,44.48,44.54,14076.0,41.3994,41.4087,41.3344,41.3902,14076.0
2015-09-23 11:00:00,44.56,44.56,44.48,44.54,11938.0,41.4087,41.4087,41.3344,41.3902,11938.0
2015-09-23 11:05:00,44.53,44.54,44.47,44.54,9769.0,41.3809,41.3902,41.3251,41.3902,9769.0
2015-09-23 11:10:00,44.52,44.54,44.41,44.44,19619.0,41.3716,41.3902,41.2693,41.2972,19619.0
2015-09-23 11:15:00,44.42,44.42,44.37,44.39,11383.0,41.2786,41.2786,41.2322,41.2508,11383.0
2015-09-23 11:20:00,44.39,44.4,44.27,44.3,9066.0,41.2508,41.2601,41.1392,41.1671,9066.0
2015-09-23 11:25:00,44.3,44.36,44.26,44.27,26504.0,41.1671,41.2229,41.13,41.1392,26504.0
2015-09-23 11:30:00,44.28,44.3,44.18,44.18,8731.0,41.1485,41.1671,41.0556,41.0556,8731.0
2015-09-23 11:35:00,44.17,44.22,44.17,44.22,13205.0,41.0463,41.0928,41.0463,41.0928,13205.0
2015-09-23 11:40:00,44.22,44.22,44.11,44.14,69941.0,41.0928,41.0928,40.9906,41.0184,69941.0
2015-09-23 11:45:00,44.13,44.18,44.11,44.18,14032.0,41.0091,41.0556,40.9906,41.0556,14032.0
2015-09-23 11:50:00,44.18,44.23,44.14,44.18,47984.0,41.0556,41.1021,41.0184,41.0556,47984.0
2015-09-23 11:55:00,44.17,44.28,44.16,44.27,11237.0,41.0463,41.1485,41.037,41.1392,11237.0
2015-09-23 12:00:00,44.28,44.29,44.23,44.27,17365.0,41.1485,41.1578,41.1021,41.1392,17365.0
2015-09-23 12:05:00,44.26,44.31,44.24,44.28,30424.0,41.13,41.1764,41.1114,41.1485,30424.0
2015-09-23 12:10:00,44.28,44.36,44.27,44.35,10351.0,41.1485,41.2229,41.1392,41.2136,10351.0
2015-09-23 12:15:00,44.34,44.34,44.25,44.26,8568.0,41.2043,41.2043,41.1207,41.13,8568.0
2015-09-23 12:20:00,44.25,44.25,44.16,44.2,10827.0,41.1207,41.1207,41.037,41.0742,10827.0
2015-09-23 12:25:00,44.19,44.26,44.19,44.24,5699.0,41.0649,41.13,41.0649,41.1114,5699.0
2015-09-23 12:30:00,44.23,44.23,44.19,44.2,4738.0,41.1021,41.1021,41.0649,41.0742,4738.0
2015-09-23 12:35:00,44.2,44.2,44.16,44.16,3401.0,41.0742,41.0742,41.037,41.037,3401.0
2015-09-23 12:40:00,44.16,44.19,44.14,44.15,39055.0,41.037,41.0649,41.0184,41.0277,39055.0
2015-09-23 12:45:00,44.14,44.16,44.1,44.11,8998.0,41.0184,41.037,40.9813,40.9906,8998.0
2015-09-23 12:50:00,44.11,44.23,44.1,44.21,9109.0,40.9906,41.1021,40.9813,41.0835,9109.0
2015-09-23 12:55:00,44.22,44.23,44.18,44.22,3639.0,41.0928,41.1021,41.0556,41.0928,3639.0
2015-09-23 13:00:00,44.19,44.22,44.19,44.19,4144.0,41.0649,41.0928,41.0649,41.0649,4144.0
2015-09-23 13:05:00,44.19,44.25,44.18,44.24,11390.0,41.0649,41.1207,41.0556,41.1114,11390.0
2015-09-23 13:10:00,44.24,44.24,44.21,44.21,6238.0,41.1114,41.1114,41.0835,41.0835,6238.0
2015-09-23 13:15:00,44.22,44.23,44.2,44.22,7612.0,41.0928,41.1021,41.0742,41.0928,7612.0
2015-09-23 13:20:00,44.22,44.24,44.22,44.23,9941.0,41.0928,41.1114,41.0928,41.1021,9941.0
2015-09-23 13:25:00,44.22,44.23,44.13,44.16,16652.0,41.0928,41.1021,41.0091,41.037,16652.0
2015-09-23 13:30:00,44.15,44.21,44.15,44.21,8268.0,41.0277,41.0835,41.0277,41.0835,8268.0
2015-09-23 13:35:00,44.22,44.25,44.19,44.25,9603.0,41.0928,41.1207,41.0649,41.1207,9603.0
2015-09-23 13:40:00,44.24,44.42,44.23,44.4,38164.0,41.1114,41.2786,41.1021,41.2601,38164.0
2015-09-23 13:45:00,44.4,44.43,44.4,44.4,10113.0,41.2601,41.2879,41.2601,41.2601,10113.0
2015-09-23 13:50:00,44.4,44.42,44.35,44.37,15542.0,41.2601,41.2786,41.2136,41.2322,15542.0
2015-09-23 13:55:00,44.36,44.39,44.33,44.34,10136.0,41.2229,41.2508,41.195,41.2043,10136.0
2015-09-23 14:00:00,44.34,44.37,44.3,44.35,7816.0,41.2043,41.2322,41.1671,41.2136,7816.0
2015-09-23 14:05:00,44.36,44.48,44.35,44.44,17278.0,41.2229,41.3344,41.2136,41.2972,17278.0
2015-09-23 14:10:00,44.43,44.49,44.43,44.45,9132.0,41.2879,41.3437,41.2879,41.3065,9132.0
2015-09-23 14:15:00,44.44,44.45,44.41,44.42,9148.0,41.2972,41.3065,41.2693,41.2786,9148.0
2015-09-23 14:20:00,44.42,44.43,44.36,44.4,6848.0,41.2786,41.2879,41.2229,41.2601,6848.0
2015-09-23 14:25:00,44.4,44.4,44.33,44.33,13602.0,41.2601,41.2601,41.195,41.195,13602.0
2015-09-23 14:30:00,44.34,44.43,44.33,44.43,16230.0,41.2043,41.2879,41.195,41.2879,16230.0
2015-09-23 14:35:00,44.43,44.44,44.29,44.34,14526.0,41.2879,41.2972,41.1578,41.2043,14526.0
2015-09-23 14:40:00,44.33,44.34,44.26,44.33,9914.0,41.195,41.2043,41.13,41.195,9914.0
2015-09-23 14:45:00,44.32,44.33,44.28,44.33,21306.0,41.1857,41.195,41.1485,41.195,21306.0
2015-09-23 14:50:00,44.33,44.33,44.23,44.23,16306.0,41.195,41.195,41.1021,41.1021,16306.0
2015-09-23 14:55:00,44.22,44.23,44.19,44.21,11166.0,41.0928,41.1021,41.0649,41.0835,11166.0
2015-09-23 15:00:00,44.21,44.3,44.19,44.27,16395.0,41.0835,41.1671,41.0649,41.1392,16395.0
2015-09-23 15:05:00,44.27,44.32,44.25,44.32,14130.0,41.1392,41.1857,41.1207,41.1857,14130.0
2015-09-23 15:10:00,44.32,44.32,44.21,44.21,18702.0,41.1857,41.1857,41.0835,41.0835,18702.0
2015-09-23 15:15:00,44.22,44.28,44.19,44.26,16005.0,41.0928,41.1485,41.0649,41.13,16005.0
2015-09-23 15:20:00,44.27,44.29,44.21,44.21,22274.0,41.1392,41.1578,41.0835,41.0835,22274.0
2015-09-23 15:25:00,44.21,44.28,44.19,44.28,25643.0,41.0835,41.1485,41.0649,41.1485,25643.0
2015-09-23 15:30:00,44.29,44.31,44.22,44.29,20645.0,41.1578,41.1764,41.0928,41.1578,20645.0
2015-09-23 15:35:00,44.3,44.31,44.25,44.29,23308.0,41.1671,41.1764,41.1207,41.1578,23308.0
2015-09-23 15:40:00,44.29,44.35,44.28,44.33,26886.0,41.1578,41.2136,41.1485,41.195,26886.0
2015-09-23 15:45:00,44.33,44.38,44.32,44.38,36728.0,41.195,41.2415,41.1857,41.2415,36728.0
2015-09-23 15:50:00,44.38,44.42,44.32,44.32,62959.0,41.2415,41.2786,41.1857,41.1857,62959.0
2015-09-23 15:55:00,44.32,44.4,44.3,44.32,117715.0,41.1857,41.2601,41.1671,41.1857,117715.0
2015-09-24 09:30:00,44.13,44.2,43.89,44.05,28429.0,41.0091,41.0742,40.7861,40.9348,28429.0
2015-09-24 09:35:00,44.05,44.19,44.0,44.15,24924.0,40.9348,41.0649,40.8883,41.0277,24924.0
2015-09-24 09:40:00,44.15,44.15,43.83,43.9,18209.0,41.0277,41.0277,40.7304,40.7954,18209.0
2015-09-24 09:45:00,43.9,43.9,43.7,43.77,29760.0,40.7954,40.7954,40.6096,40.6746,29760.0
2015-09-24 09:50:00,43.71,43.91,43.7,43.86,13531.0,40.6188,40.8047,40.6096,40.7582,13531.0
2015-09-24 09:55:00,43.87,43.91,43.81,43.83,15351.0,40.7675,40.8047,40.7118,40.7304,15351.0
2015-09-24 10:00:00,43.83,43.97,43.83,43.93,19023.0,40.7304,40.8605,40.7304,40.8233,19023.0
2015-09-24 10:05:00,43.91,43.98,43.84,43.96,24661.0,40.8047,40.8698,40.7397,40.8512,24661.0
2015-09-24 10:10:00,43.96,44.0,43.93,44.0,10450.0,40.8512,40.8883,40.8233,40.8883,10450.0
2015-09-24 10:15:00,43.99,44.04,43.87,43.93,28961.0,40.879,40.9255,40.7675,40.8233,28961.0
2015-09-24 10:20:00,43.91,43.91,43.79,43.88,50478.0,40.8047,40.8047,40.6932,40.7768,50478.0
2015-09-24 10:25:00,43.9,43.9,43.82,43.85,34879.0,40.7954,40.7954,40.7211,40.7489,34879.0
2015-09-24 10:30:00,43.86,43.95,43.77,43.78,112554.0,40.7582,40.8419,40.6746,40.6839,112554.0
2015-09-24 10:35:00,43.76,43.76,43.61,43.65,36402.0,40.6653,40.6653,40.5259,40.5631,36402.0
2015-09-24 10:40:00,43.65,43.68,43.54,43.54,48748.0,40.5631,40.591,40.4609,40.4609,48748.0
2015-09-24 10:45:00,43.54,43.55,43.43,43.52,76787.0,40.4609,40.4702,40.3587,40.4423,76787.0
2015-09-24 10:50:00,43.52,43.58,43.5,43.55,179946.0,40.4423,40.498,40.4237,40.4702,179946.0
2015-09-24 10:55:00,43.55,43.55,43.36,43.49,41069.0,40.4702,40.4702,40.2936,40.4144,41069.0
2015-09-24 11:00:00,43.49,43.51,43.26,43.28,34169.0,40.4144,40.433,40.2007,40.2193,34169.0
2015-09-24 11:05:00,43.28,43.3,43.16,43.25,62753.0,40.2193,40.2378,40.1077,40.1914,62753.0
2015-09-24 11:10:00,43.24,43.26,43.01,43.15,54079.0,40.1821,40.2007,39.9684,40.0985,54079.0
2015-09-24 11:15:00,43.14,43.28,43.12,43.24,16578.0,40.0892,40.2193,40.0706,40.1821,16578.0
2015-09-24 11:20:00,43.25,43.35,43.25,43.33,30871.0,40.1914,40.2843,40.1914,40.2657,30871.0
2015-09-24 11:25:00,43.33,43.36,43.22,43.22,39425.0,40.2657,40.2936,40.1635,40.1635,39425.0
2015-09-24 11:30:00,43.22,43.38,43.22,43.33,20940.0,40.1635,40.3122,40.1635,40.2657,20940.0
2015-09-24 11:35:00,43.32,43.34,43.26,43.3,26405.0,40.2564,40.275,40.2007,40.2378,26405.0
2015-09-24 11:40:00,43.3,43.36,43.27,43.34,18550.0,40.2378,40.2936,40.21,40.275,18550.0
2015-09-24 11:45:00,43.34,43.37,43.31,43.32,16238.0,40.275,40.3029,40.2471,40.2564,16238.0
2015-09-24 11:50:00,43.33,43.38,43.31,43.37,22759.0,40.2657,40.3122,40.2471,40.3029,22759.0
2015-09-24 11:55:00,43.37,43.5,43.35,43.48,35505.0,40.3029,40.4237,40.2843,40.4051,35505.0
2015-09-24 12:00:00,43.49,43.55,43.4,43.54,18258.0,40.4144,40.4702,40.3308,40.4609,18258.0
2015-09-24 12:05:00,43.55,43.57,43.53,43.57,22527.0,40.4702,40.4888,40.4516,40.4888,22527.0
2015-09-24 12:10:00,43.57,43.57,43.46,43.47,21331.0,40.4888,40.4888,40.3865,40.3958,21331.0
2015-09-24 12:15:00,43.48,43.53,43.48,43.49,15847.0,40.4051,40.4516,40.4051,40.4144,15847.0
2015-09-24 12:20:00,43.48,43.57,43.46,43.55,15046.0,40.4051,40.4888,40.3865,40.4702,15046.0
2015-09-24 12:25:00,43.56,43.63,43.53,43.63,13539.0,40.4795,40.5445,40.4516,40.5445,13539.0
2015-09-24 12:30:00,43.64,43.8,43.63,43.76,19143.0,40.5538,40.7025,40.5445,40.6653,19143.0
2015-09-24 12:35:00,43.73,43.74,43.63,43.68,15885.0,40.6374,40.6467,40.5445,40.591,15885.0
2015-09-24 12:40:00,43.69,43.76,43.58,43.61,39770.0,40.6003,40.6653,40.498,40.5259,39770.0
2015-09-24 12:45:00,43.62,43.62,43.53,43.57,27829.0,40.5352,40.5352,40.4516,40.4888,27829.0
2015-09-24 12:50:00,43.57,43.6,43.52,43.52,14740.0,40.4888,40.5166,40.4423,40.4423,14740.0
2015-09-24 12:55:00,43.53,43.53,43.4,43.4,18154.0,40.4516,40.4516,40.3308,40.3308,18154.0
2015-09-24 13:00:00,43.4,43.44,43.35,43.36,12631.0,40.3308,40.3679,40.2843,40.2936,12631.0
2015-09-24 13:05:00,43.37,43.41,43.31,43.4,14413.0,40.3029,40.3401,40.2471,40.3308,14413.0
2015-09-24 13:10:00,43.4,43.45,43.33,43.43,14889.0,40.3308,40.3772,40.2657,40.3587,14889.0
2015-09-24 13:15:00,43.42,43.46,43.35,43.36,16651.0,40.3494,40.3865,40.2843,40.2936,16651.0
2015-09-24 13:20:00,43.37,43.38,43.32,43.32,6825.0,40.3029,40.3122,40.2564,40.2564,6825.0
2015-09-24 13:25:00,43.3,43.33,43.21,43.33,13370.0,40.2378,40.2657,40.1542,40.2657,13370.0
2015-09-24 13:30:00,43.33,43.33,43.28,43.29,13658.0,40.2657,40.2657,40.2193,40.2286,13658.0
2015-09-24 13:35:00,43.3,43.3,43.19,43.2,31169.0,40.2378,40.2378,40.1356,40.1449,31169.0
2015-09-24 13:40:00,43.19,43.23,43.16,43.23,30889.0,40.1356,40.1728,40.1077,40.1728,30889.0
2015-09-24 13:45:00,43.22,43.27,43.13,43.25,28433.0,40.1635,40.21,40.0799,40.1914,28433.0
2015-09-24 13:50:00,43.26,43.27,43.17,43.23,86841.0,40.2007,40.21,40.117,40.1728,86841.0
2015-09-24 13:55:00,43.23,43.3,43.16,43.22,52201.0,40.1728,40.2378,40.1077,40.1635,52201.0
2015-09-24 14:00:00,43.22,43.24,43.16,43.16,10119.0,40.1635,40.1821,40.1077,40.1077,10119.0
2015-09-24 14:05:00,43.16,43.23,43.14,43.21,17172.0,40.1077,40.1728,40.0892,40.1542,17172.0
2015-09-24 14:10:00,43.2,43.25,43.18,43.19,9604.0,40.1449,40.1914,40.1263,40.1356,9604.0
2015-09-24 14:15:00,43.19,43.41,43.19,43.31,85221.0,40.1356,40.3401,40.1356,40.2471,85221.0
2015-09-24 14:20:00,43.31,43.5,43.31,43.45,30830.0,40.2471,40.4237,40.2471,40.3772,30830.0
2015-09-24 14:25:00,43.44,43.53,43.44,43.52,25367.0,40.3679,40.4516,40.3679,40.4423,25367.0
2015-09-24 14:30:00,43.52,43.62,43.47,43.5,64562.0,40.4423,40.5352,40.3958,40.4237,64562.0
2015-09-24 14:35:00,43.48,43.61,43.48,43.6,15664.0,40.4051,40.5259,40.4051,40.5166,15664.0
2015-09-24 14:40:00,43.59,43.69,43.52,43.56,17768.0,40.5073,40.6003,40.4423,40.4795,17768.0
2015-09-24 14:45:00,43.54,43.72,43.53,43.71,14544.0,40.4609,40.6281,40.4516,40.6188,14544.0
2015-09-24 14:50:00,43.72,43.76,43.66,43.7,8122.0,40.6281,40.6653,40.5724,40.6096,8122.0
2015-09-24 14:55:00,43.72,43.8,43.64,43.65,43117.0,40.6281,40.7025,40.5538,40.5631,43117.0
2015-09-24 15:00:00,43.66,43.7,43.6,43.6,25957.0,40.5724,40.6096,40.5166,40.5166,25957.0
2015-09-24 15:05:00,43.6,43.68,43.46,43.51,18198.0,40.5166,40.591,40.3865,40.433,18198.0
2015-09-24 15:10:00,43.49,43.55,43.44,43.53,35855.0,40.4144,40.4702,40.3679,40.4516,35855.0
2015-09-24 15:15:00,43.52,43.67,43.5,43.67,19508.0,40.4423,40.5817,40.4237,40.5817,19508.0
2015-09-24 15:20:00,43.67,43.8,43.67,43.73,21922.0,40.5817,40.7025,40.5817,40.6374,21922.0
2015-09-24 15:25:00,43.72,43.85,43.71,43.79,23233.0,40.6281,40.7489,40.6188,40.6932,23233.0
2015-09-24 15:30:00,43.8,43.83,43.72,43.75,21088.0,40.7025,40.7304,40.6281,40.656,21088.0
2015-09-24 15:35:00,43.73,43.74,43.56,43.56,76877.0,40.6374,40.6467,40.4795,40.4795,76877.0
2015-09-24 15:40:00,43.56,43.72,43.54,43.64,90466.0,40.4795,40.6281,40.4609,40.5538,90466.0
2015-09-24 15:45:00,43.62,43.66,43.57,43.6,63892.0,40.5352,40.5724,40.4888,40.5166,63892.0
2015-09-24 15:50:00,43.59,43.59,43.49,43.53,56966.0,40.5073,40.5073,40.4144,40.4516,56966.0
2015-09-24 15:55:00,43.54,43.7,43.52,43.59,107111.0,40.4609,40.6096,40.4423,40.5073,107111.0
2015-09-25 09:30:00,44.11,44.14,43.76,43.83,33557.0,40.9906,41.0184,40.6653,40.7304,33557.0
2015-09-25 09:35:00,43.82,43.84,43.68,43.7,18271.0,40.7211,40.7397,40.591,40.6096,18271.0
2015-09-25 09:40:00,43.7,43.86,43.66,43.75,25602.0,40.6096,40.7582,40.5724,40.656,25602.0
2015-09-25 09:45:00,43.76,43.76,43.62,43.71,25196.0,40.6653,40.6653,40.5352,40.6188,25196.0
2015-09-25 09:50:00,43.73,43.75,43.63,43.72,21591.0,40.6374,40.656,40.5445,40.6281,21591.0
2015-09-25 09:55:00,43.71,43.74,43.63,43.69,20706.0,40.6188,40.6467,40.5445,40.6003,20706.0
2015-09-25 10:00:00,43.71,43.76,43.47,43.47,54857.0,40.6188,40.6653,40.3958,40.3958,54857.0
2015-09-25 10:05:00,43.46,43.49,43.36,43.46,36524.0,40.3865,40.4144,40.2936,40.3865,36524.0
2015-09-25 10:10:00,43.44,43.44,43.29,43.32,40345.0,40.3679,40.3679,40.2286,40.2564,40345.0
2015-09-25 10:15:00,43.33,43.38,43.28,43.3,54554.0,40.2657,40.3122,40.2193,40.2378,54554.0
2015-09-25 10:20:00,43.3,43.45,43.3,43.35,31060.0,40.2378,40.3772,40.2378,40.2843,31060.0
2015-09-25 10:25:00,43.36,43.36,43.18,43.2,47146.0,40.2936,40.2936,40.1263,40.1449,47146.0
2015-09-25 10:30:00,43.19,43.26,43.15,43.23,26144.0,40.1356,40.2007,40.0985,40.1728,26144.0
2015-09-25 10:35:00,43.23,43.4,43.22,43.37,41164.0,40.1728,40.3308,40.1635,40.3029,41164.0
2015-09-25 10:40:00,43.37,43.39,43.3,43.33,34649.0,40.3029,40.3215,40.2378,40.2657,34649.0
2015-09-25 10:45:00,43.33,43.36,43.25,43.34,39195.0,40.2657,40.2936,40.1914,40.275,39195.0
2015-09-25 10:50:00,43.34,43.43,43.33,43.43,30927.0,40.275,40.3587,40.2657,40.3587,30927.0
2015-09-25 10:55:00,43.41,43.54,43.41,43.53,41605.0,40.3401,40.4609,40.3401,40.4516,41605.0
2015-09-25 11:00:00,43.52,43.55,43.49,43.51,23355.0,40.4423,40.4702,40.4144,40.433,23355.0
2015-09-25 11:05:00,43.51,43.67,43.5,43.67,23080.0,40.433,40.5817,40.4237,40.5817,23080.0
2015-09-25 11:10:00,43.67,43.7,43.65,43.68,19908.0,40.5817,40.6096,40.5631,40.591,19908.0
2015-09-25 11:15:00,43.68,43.69,43.58,43.61,61667.0,40.591,40.6003,40.498,40.5259,61667.0
2015-09-25 11:20:00,43.61,43.61,43.55,43.57,46785.0,40.5259,40.5259,40.4702,40.4888,46785.0
2015-09-25 11:25:00,43.58,43.58,43.54,43.56,21488.0,40.498,40.498,40.4609,40.4795,21488.0
2015-09-25 11:30:00,43.56,43.57,43.47,43.47,12400.0,40.4795,40.4888,40.3958,40.3958,12400.0
2015-09-25 11:35:00,43.46,43.46,43.35,43.35,13941.0,40.3865,40.3865,40.2843,40.2843,13941.0
2015-09-25 11:40:00,43.36,43.36,43.27,43.27,25834.0,40.2936,40.2936,40.21,40.21,25834.0
2015-09-25 11:45:00,43.28,43.38,43.28,43.35,18714.0,40.2193,40.3122,40.2193,40.2843,18714.0
2015-09-25 11:50:00,43.34,43.39,43.32,43.36,10122.0,40.275,40.3215,40.2564,40.2936,10122.0
2015-09-25 11:55:00,43.35,43.43,43.34,43.42,9168.0,40.2843,40.3587,40.275,40.3494,9168.0
2015-09-25 12:00:00,43.42,43.42,43.29,43.29,8819.0,40.3494,40.3494,40.2286,40.2286,8819.0
2015-09-25 12:05:00,43.3,43.3,43.23,43.24,23373.0,40.2378,40.2378,40.1728,40.1821,23373.0
2015-09-25 12:10:00,43.23,43.25,43.21,43.23,14215.0,40.1728,40.1914,40.1542,40.1728,14215.0
2015-09-25 12:15:00,43.24,43.24,43.14,43.16,15085.0,40.1821,40.1821,40.0892,40.1077,15085.0
2015-09-25 12:20:00,43.16,43.19,43.04,43.13,35849.0,40.1077,40.1356,39.9962,40.0799,35849.0
2015-09-25 12:25:00,43.14,43.15,43.1,43.13,10283.0,40.0892,40.0985,40.052,40.0799,10283.0
2015-09-25 12:30:00,43.14,43.24,43.13,43.24,9498.0,40.0892,40.1821,40.0799,40.1821,9498.0
2015-09-25 12:35:00,43.23,43.24,43.14,43.17,14073.0,40.1728,40.1821,40.0892,40.117,14073.0
2015-09-25 12:40:00,43.16,43.26,43.16,43.25,9979.0,40.1077,40.2007,40.1077,40.1914,9979.0
2015-09-25 12:45:00,43.25,43.26,43.19,43.19,10967.0,40.1914,40.2007,40.1356,40.1356,10967.0
2015-09-25 12:50:00,43.2,43.26,43.19,43.26,5690.0,40.1449,40.2007,40.1356,40.2007,5690.0
2015-09-25 12:55:00,43.28,43.28,43.23,43.24,9004.0,40.2193,40.2193,40.1728,40.1821,9004.0
2015-09-25 13:00:00,43.24,43.31,43.24,43.29,11069.0,40.1821,40.2471,40.1821,40.2286,11069.0
2015-09-25 13:05:00,43.3,43.34,43.26,43.32,11091.0,40.2378,40.275,40.2007,40.2564,11091.0
2015-09-25 13:10:00,43.32,43.32,43.28,43.29,5466.0,40.2564,40.2564,40.2193,40.2286,5466.0
2015-09-25 13:15:00,43.3,43.31,43.25,43.26,11622.0,40.2378,40.2471,40.1914,40.2007,11622.0
2015-09-25 13:20:00,43.26,43.26,43.13,43.15,20600.0,40.2007,40.2007,40.0799,40.0985,20600.0
2015-09-25 13:25:00,43.15,43.16,43.11,43.12,14596.0,40.0985,40.1077,40.0613,40.0706,14596.0
2015-09-25 13:30:00,43.12,43.13,43.0,43.0,32106.0,40.0706,40.0799,39.9591,39.9591,32106.0
2015-09-25 13:35:00,43.01,43.06,42.94,43.03,21745.0,39.9684,40.0148,39.9033,39.9869,21745.0
2015-09-25 13:40:00,43.04,43.07,42.97,42.97,11816.0,39.9962,40.0241,39.9312,39.9312,11816.0
2015-09-25 13:45:00,42.96,42.99,42.89,42.97,24017.0,39.9219,39.9498,39.8568,39.9312,24017.0
2015-09-25 13:50:00,42.96,42.97,42.9,42.91,16451.0,39.9219,39.9312,39.8661,39.8754,16451.0
2015-09-25 13:55:00,42.93,42.95,42.81,42.81,20729.0,39.894,39.9126,39.7825,39.7825,20729.0
2015-09-25 14:00:00,42.81,42.88,42.8,42.82,27407.0,39.7825,39.8475,39.7732,39.7918,27407.0
2015-09-25 14:05:00,42.82,42.85,42.76,42.78,32387.0,39.7918,39.8197,39.736,39.7546,32387.0
2015-09-25 14:10:00,42.77,42.78,42.57,42.58,77145.0,39.7453,39.7546,39.5595,39.5688,77145.0
2015-09-25 14:15:00,42.59,42.6,42.41,42.41,67237.0,39.5781,39.5873,39.4108,39.4108,67237.0
2015-09-25 14:20:00,42.41,42.43,42.28,42.3,39895.0,39.4108,39.4294,39.29,39.3086,39895.0
2015-09-25 14:25:00,42.3,42.33,42.11,42.15,46420.0,39.3086,39.3364,39.132,39.1692,46420.0
2015-09-25 14:30:00,42.17,42.27,42.12,42.27,48747.0,39.1878,39.2807,39.1413,39.2807,48747.0
2015-09-25 14:35:00,42.26,42.33,42.19,42.19,27749.0,39.2714,39.3364,39.2063,39.2063,27749.0
2015-09-25 14:40:00,42.19,42.2,41.9,41.91,82622.0,39.2063,39.2156,38.9369,38.9461,82622.0
2015-09-25 14:45:00,41.89,42.08,41.89,41.94,34223.0,38.9276,39.1041,38.9276,38.974,34223.0
2015-09-25 14:50:00,41.96,42.16,41.88,42.15,40957.0,38.9926,39.1785,38.9183,39.1692,40957.0
2015-09-25 14:55:00,42.14,42.36,42.03,42.32,47775.0,39.1599,39.3643,39.0577,39.3271,47775.0
2015-09-25 15:00:00,42.31,42.31,42.18,42.2,73297.0,39.3179,39.3179,39.1971,39.2156,73297.0
2015-09-25 15:05:00,42.2,42.28,42.13,42.16,136271.0,39.2156,39.29,39.1506,39.1785,136271.0
2015-09-25 15:10:00,42.16,42.22,42.07,42.09,46142.0,39.1785,39.2342,39.0948,39.1134,46142.0
2015-09-25 15:15:00,42.08,42.23,42.06,42.18,65853.0,39.1041,39.2435,39.0855,39.1971,65853.0
2015-09-25 15:20:00,42.17,42.45,42.17,42.34,161228.0,39.1878,39.448,39.1878,39.3457,161228.0
2015-09-25 15:25:00,42.34,42.52,42.27,42.5,70671.0,39.3457,39.513,39.2807,39.4944,70671.0
2015-09-25 15:30:00,42.48,42.61,42.48,42.58,76859.0,39.4758,39.5966,39.4758,39.5688,76859.0
2015-09-25 15:35:00,42.58,42.61,42.36,42.45,64577.0,39.5688,39.5966,39.3643,39.448,64577.0
2015-09-25 15:40:00,42.45,42.54,42.41,42.53,54264.0,39.448,39.5316,39.4108,39.5223,54264.0
2015-09-25 15:45:00,42.54,42.66,42.5,42.62,77601.0,39.5316,39.6431,39.4944,39.6059,77601.0
2015-09-25 15:50:00,42.61,42.62,42.49,42.6,111509.0,39.5966,39.6059,39.4851,39.5873,111509.0
2015-09-25 15:55:00,42.61,42.62,42.48,42.51,211055.0,39.5966,39.6059,39.4758,39.5037,211055.0
2015-09-28 09:30:00,42.27,42.3,41.69,41.72,62487.0,39.2807,39.3086,38.7417,38.7696,62487.0
2015-09-28 09:35:00,41.74,42.0,41.53,41.74,44752.0,38.7882,39.0298,38.593,38.7882,44752.0
2015-09-28 09:40:00,41.76,42.06,41.76,42.06,186277.0,38.8068,39.0855,38.8068,39.0855,186277.0
2015-09-28 09:45:00,42.03,42.1,41.56,41.57,59710.0,39.0577,39.1227,38.6209,38.6302,59710.0
2015-09-28 09:50:00,41.56,41.67,41.35,41.35,66277.0,38.6209,38.7231,38.4257,38.4257,66277.0
2015-09-28 09:55:00,41.35,41.4,41.12,41.14,99002.0,38.4257,38.4722,38.212,38.2306,99002.0
2015-09-28 10:00:00,41.14,41.26,41.09,41.17,130026.0,38.2306,38.3421,38.1841,38.2585,130026.0
2015-09-28 10:05:00,41.17,41.2,41.11,41.18,349739.0,38.2585,38.2864,38.2027,38.2678,349739.0
2015-09-28 10:10:00,41.18,41.2,41.04,41.05,78847.0,38.2678,38.2864,38.1377,38.147,78847.0
2015-09-28 10:15:00,41.04,41.05,40.89,40.98,241236.0,38.1377,38.147,37.9983,38.0819,241236.0
2015-09-28 10:20:00,40.97,41.04,40.9,41.04,148402.0,38.0726,38.1377,38.0076,38.1377,148402.0
2015-09-28 10:25:00,41.05,41.07,40.93,40.99,126955.0,38.147,38.1655,38.0354,38.0912,126955.0
2015-09-28 10:30:00,41.0,41.01,40.77,40.77,86908.0,38.1005,38.1098,37.8868,37.8868,86908.0
2015-09-28 10:35:00,40.77,41.0,40.68,40.85,155561.0,37.8868,38.1005,37.8031,37.9611,155561.0
2015-09-28 10:40:00,40.84,40.88,40.58,40.86,65498.0,37.9518,37.989,37.7102,37.9704,65498.0
2015-09-28 10:45:00,40.87,40.92,40.81,40.92,89073.0,37.9797,38.0262,37.9239,38.0262,89073.0
2015-09-28 10:50:00,40.94,40.99,40.78,40.97,80563.0,38.0447,38.0912,37.8961,38.0726,80563.0
2015-09-28 10:55:00,40.97,41.26,40.95,41.26,85968.0,38.0726,38.3421,38.054,38.3421,85968.0
2015-09-28 11:00:00,41.26,41.4,41.22,41.33,43679.0,38.3421,38.4722,38.3049,38.4072,43679.0
2015-09-28 11:05:00,41.34,41.47,41.31,41.31,36204.0,38.4165,38.5373,38.3886,38.3886,36204.0
2015-09-28 11:10:00,41.32,41.35,41.15,41.21,40999.0,38.3979,38.4257,38.2399,38.2956,40999.0
2015-09-28 11:15:00,41.21,41.25,41.11,41.11,34898.0,38.2956,38.3328,38.2027,38.2027,34898.0
2015-09-28 11:20:00,41.11,41.15,41.04,41.08,33806.0,38.2027,38.2399,38.1377,38.1748,33806.0
2015-09-28 11:25:00,41.05,41.05,40.94,41.02,77429.0,38.147,38.147,38.0447,38.1191,77429.0
2015-09-28 11:30:00,41.02,41.04,40.87,40.93,85822.0,38.1191,38.1377,37.9797,38.0354,85822.0
2015-09-28 11:35:00,40.94,41.03,40.94,41.0,61973.0,38.0447,38.1284,38.0447,38.1005,61973.0
2015-09-28 11:40:00,40.99,41.04,40.91,40.98,27569.0,38.0912,38.1377,38.0169,38.0819,27569.0
2015-09-28 11:45:00,40.98,40.98,40.84,40.95,44401.0,38.0819,38.0819,37.9518,38.054,44401.0
2015-09-28 11:50:00,40.94,40.94,40.85,40.9,73359.0,38.0447,38.0447,37.9611,38.0076,73359.0
2015-09-28 11:55:00,40.9,40.9,40.76,40.8,66945.0,38.0076,38.0076,37.8775,37.9146,66945.0
2015-09-28 12:00:00,40.8,40.87,40.75,40.77,37762.0,37.9146,37.9797,37.8682,37.8868,37762.0
2015-09-28 12:05:00,40.76,40.76,40.47,40.5,129058.0,37.8775,37.8775,37.608,37.6359,129058.0
2015-09-28 12:10:00,40.5,40.57,40.48,40.56,59940.0,37.6359,37.7009,37.6173,37.6916,59940.0
2015-09-28 12:15:00,40.56,40.62,40.55,40.59,66507.0,37.6916,37.7474,37.6823,37.7195,66507.0
2015-09-28 12:20:00,40.59,40.59,40.46,40.54,42194.0,37.7195,37.7195,37.5987,37.673,42194.0
2015-09-28 12:25:00,40.54,40.63,40.52,40.52,36083.0,37.673,37.7567,37.6544,37.6544,36083.0
2015-09-28 12:30:00,40.52,40.55,40.29,40.34,68276.0,37.6544,37.6823,37.4407,37.4872,68276.0
2015-09-28 12:35:00,40.32,40.33,40.13,40.15,141953.0,37.4686,37.4779,37.292,37.3106,141953.0
2015-09-28 12:40:00,40.15,40.27,39.98,39.98,112919.0,37.3106,37.4221,37.1526,37.1526,112919.0
2015-09-28 12:45:00,39.99,40.0,39.8,39.85,96421.0,37.1619,37.1712,36.9854,37.0318,96421.0
2015-09-28 12:50:00,39.85,40.08,39.83,40.06,188091.0,37.0318,37.2456,37.0132,37.227,188091.0
2015-09-28 12:55:00,40.06,40.14,39.94,39.95,126378.0,37.227,37.3013,37.1155,37.1248,126378.0
2015-09-28 13:00:00,39.96,40.13,39.94,40.11,48971.0,37.134,37.292,37.1155,37.2734,48971.0
2015-09-28 13:05:00,40.12,40.24,40.11,40.22,48138.0,37.2827,37.3942,37.2734,37.3757,48138.0
2015-09-28 13:10:00,40.22,40.22,40.01,40.09,75897.0,37.3757,37.3757,37.1805,37.2549,75897.0
2015-09-28 13:15:00,40.1,40.15,39.99,40.07,66193.0,37.2641,37.3106,37.1619,37.2363,66193.0
2015-09-28 13:20:00,40.06,40.2,40.04,40.16,121117.0,37.227,37.3571,37.2084,37.3199,121117.0
2015-09-28 13:25:00,40.15,40.15,39.99,40.01,140887.0,37.3106,37.3106,37.1619,37.1805,140887.0
2015-09-28 13:30:00,40.0,40.09,39.89,40.04,87280.0,37.1712,37.2549,37.069,37.2084,87280.0
2015-09-28 13:35:00,40.03,40.22,39.94,40.21,91920.0,37.1991,37.3757,37.1155,37.3664,91920.0
2015-09-28 13:40:00,40.2,40.36,40.16,40.29,82453.0,37.3571,37.5058,37.3199,37.4407,82453.0
2015-09-28 13:45:00,40.29,40.29,40.17,40.2,109827.0,37.4407,37.4407,37.3292,37.3571,109827.0
2015-09-28 13:50:00,40.2,40.32,40.16,40.2,96187.0,37.3571,37.4686,37.3199,37.3571,96187.0
2015-09-28 13:55:00,40.2,40.21,39.99,40.0,136717.0,37.3571,37.3664,37.1619,37.1712,136717.0
2015-09-28 14:00:00,40.01,40.03,39.92,39.98,118173.0,37.1805,37.1991,37.0969,37.1526,118173.0
2015-09-28 14:05:00,39.97,39.98,39.77,39.89,100945.0,37.1433,37.1526,36.9575,37.069,100945.0
2015-09-28 14:10:00,39.88,39.88,39.63,39.64,91687.0,37.0597,37.0597,36.8274,36.8367,91687.0
2015-09-28 14:15:00,39.64,39.65,39.47,39.5,81323.0,36.8367,36.846,36.6787,36.7066,81323.0
2015-09-28 14:20:00,39.49,39.62,39.38,39.62,128949.0,36.6973,36.8181,36.5951,36.8181,128949.0
2015-09-28 14:25:00,39.6,39.9,39.6,39.9,135242.0,36.7995,37.0783,36.7995,37.0783,135242.0
2015-09-28 14:30:00,39.9,39.92,39.8,39.92,58152.0,37.0783,37.0969,36.9854,37.0969,58152.0
2015-09-28 14:35:00,39.93,40.24,39.89,40.24,68790.0,37.1062,37.3942,37.069,37.3942,68790.0
2015-09-28 14:40:00,40.24,40.48,40.18,40.46,52101.0,37.3942,37.6173,37.3385,37.5987,52101.0
2015-09-28 14:45:00,40.46,40.65,40.46,40.47,77357.0,37.5987,37.7753,37.5987,37.608,77357.0
2015-09-28 14:50:00,40.47,40.49,40.29,40.37,79463.0,37.608,37.6266,37.4407,37.5151,79463.0
2015-09-28 14:55:00,40.36,40.43,40.33,40.42,63065.0,37.5058,37.5708,37.4779,37.5615,63065.0
2015-09-28 15:00:00,40.42,40.44,40.24,40.37,69256.0,37.5615,37.5801,37.3942,37.5151,69256.0
2015-09-28 15:05:00,40.37,40.37,40.07,40.07,144243.0,37.5151,37.5151,37.2363,37.2363,144243.0
2015-09-28 15:10:00,40.08,40.09,39.84,39.91,118567.0,37.2456,37.2549,37.0225,37.0876,118567.0
2015-09-28 15:15:00,39.9,40.0,39.87,39.98,101971.0,37.0783,37.1712,37.0504,37.1526,101971.0
2015-09-28 15:20:00,39.98,40.04,39.88,39.9,104228.0,37.1526,37.2084,37.0597,37.0783,104228.0
2015-09-28 15:25:00,39.91,39.96,39.81,39.86,97840.0,37.0876,37.134,36.9947,37.0411,97840.0
2015-09-28 15:30:00,39.85,40.03,39.83,40.03,82087.0,37.0318,37.1991,37.0132,37.1991,82087.0
2015-09-28 15:35:00,40.02,40.1,39.97,40.0,103229.0,37.1898,37.2641,37.1433,37.1712,103229.0
2015-09-28 15:40:00,39.99,40.13,39.99,40.07,134391.0,37.1619,37.292,37.1619,37.2363,134391.0
2015-09-28 15:45:00,40.06,40.18,40.06,40.18,222915.0,37.227,37.3385,37.227,37.3385,222915.0
2015-09-28 15:50:00,40.18,40.24,40.16,40.18,217756.0,37.3385,37.3942,37.3199,37.3385,217756.0
2015-09-28 15:55:00,40.18,40.19,39.93,39.97,480720.0,37.3385,37.3478,37.1062,37.1433,480720.0
2015-09-29 09:30:00,40.3,40.3,39.88,40.03,70700.0,37.45,37.45,37.0597,37.1991,70700.0
2015-09-29 09:35:00,40.03,40.03,39.68,39.7,55353.0,37.1991,37.1991,36.8738,36.8924,55353.0
2015-09-29 09:40:00,39.72,39.76,39.51,39.6,127743.0,36.911,36.9482,36.7159,36.7995,127743.0
2015-09-29 09:45:00,39.6,39.6,39.35,39.4,174198.0,36.7995,36.7995,36.5672,36.6137,174198.0
2015-09-29 09:50:00,39.4,39.71,39.38,39.71,185736.0,36.6137,36.9017,36.5951,36.9017,185736.0
2015-09-29 09:55:00,39.71,40.28,39.71,40.23,182177.0,36.9017,37.4314,36.9017,37.385,182177.0
2015-09-29 10:00:00,40.24,40.29,39.82,39.88,150836.0,37.3942,37.4407,37.0039,37.0597,150836.0
2015-09-29 10:05:00,39.89,40.24,39.86,39.93,85520.0,37.069,37.3942,37.0411,37.1062,85520.0
2015-09-29 10:10:00,39.94,40.28,39.94,40.28,91929.0,37.1155,37.4314,37.1155,37.4314,91929.0
2015-09-29 10:15:00,40.26,40.64,40.26,40.38,94633.0,37.4128,37.766,37.4128,37.5243,94633.0
2015-09-29 10:20:00,40.4,40.45,40.19,40.25,56250.0,37.5429,37.5894,37.3478,37.4035,56250.0
2015-09-29 10:25:00,40.26,40.6,40.26,40.56,47289.0,37.4128,37.7288,37.4128,37.6916,47289.0
2015-09-29 10:30:00,40.54,40.74,40.53,40.7,146875.0,37.673,37.8589,37.6637,37.8217,146875.0
2015-09-29 10:35:00,40.71,40.77,40.56,40.56,64129.0,37.831,37.8868,37.6916,37.6916,64129.0
2015-09-29 10:40:00,40.55,40.56,40.22,40.41,88321.0,37.6823,37.6916,37.3757,37.5522,88321.0
2015-09-29 10:45:00,40.43,40.55,40.36,40.37,33823.0,37.5708,37.6823,37.5058,37.5151,33823.0
2015-09-29 10:50:00,40.38,40.39,40.27,40.37,36132.0,37.5243,37.5336,37.4221,37.5151,36132.0
2015-09-29 10:55:00,40.38,40.44,40.33,40.41,33726.0,37.5243,37.5801,37.4779,37.5522,33726.0
2015-09-29 11:00:00,40.42,40.58,40.34,40.55,43093.0,37.5615,37.7102,37.4872,37.6823,43093.0
2015-09-29 11:05:00,40.55,40.69,40.53,40.61,48181.0,37.6823,37.8124,37.6637,37.7381,48181.0
2015-09-29 11:10:00,40.62,40.64,40.29,40.34,54281.0,37.7474,37.766,37.4407,37.4872,54281.0
2015-09-29 11:15:00,40.33,40.4,40.2,40.22,29566.0,37.4779,37.5429,37.3571,37.3757,29566.0
2015-09-29 11:20:00,40.21,40.4,40.19,40.34,57603.0,37.3664,37.5429,37.3478,37.4872,57603.0
2015-09-29 11:25:00,40.34,40.52,40.27,40.5,31072.0,37.4872,37.6544,37.4221,37.6359,31072.0
2015-09-29 11:30:00,40.51,40.54,40.26,40.29,48854.0,37.6452,37.673,37.4128,37.4407,48854.0
2015-09-29 11:35:00,40.3,40.37,40.22,40.37,136806.0,37.45,37.5151,37.3757,37.5151,136806.0
2015-09-29 11:40:00,40.39,40.46,40.2,40.24,52521.0,37.5336,37.5987,37.3571,37.3942,52521.0
2015-09-29 11:45:00,40.23,40.45,40.21,40.39,31555.0,37.385,37.5894,37.3664,37.5336,31555.0
2015-09-29 11:50:00,40.4,40.56,40.39,40.51,38581.0,37.5429,37.6916,37.5336,37.6452,38581.0
2015-09-29 11:55:00,40.51,40.51,40.37,40.4,49020.0,37.6452,37.6452,37.5151,37.5429,49020.0
2015-09-29 12:00:00,40.4,40.52,40.38,40.39,58478.0,37.5429,37.6544,37.5243,37.5336,58478.0
2015-09-29 12:05:00,40.38,40.42,40.24,40.24,38313.0,37.5243,37.5615,37.3942,37.3942,38313.0
2015-09-29 12:10:00,40.24,40.26,40.17,40.25,55630.0,37.3942,37.4128,37.3292,37.4035,55630.0
2015-09-29 12:15:00,40.25,40.33,40.2,40.21,48411.0,37.4035,37.4779,37.3571,37.3664,48411.0
2015-09-29 12:20:00,40.2,40.38,40.19,40.28,73184.0,37.3571,37.5243,37.3478,37.4314,73184.0
2015-09-29 12:25:00,40.29,40.42,40.26,40.33,67931.0,37.4407,37.5615,37.4128,37.4779,67931.0
2015-09-29 12:30:00,40.32,40.34,40.22,40.34,49995.0,37.4686,37.4872,37.3757,37.4872,49995.0
2015-09-29 12:35:00,40.34,40.34,40.2,40.21,38817.0,37.4872,37.4872,37.3571,37.3664,38817.0
2015-09-29 12:40:00,40.21,40.24,40.08,40.24,66135.0,37.3664,37.3942,37.2456,37.3942,66135.0
2015-09-29 12:45:00,40.24,40.25,40.04,40.13,27515.0,37.3942,37.4035,37.2084,37.292,27515.0
2015-09-29 12:50:00,40.13,40.13,39.94,39.98,69424.0,37.292,37.292,37.1155,37.1526,69424.0
2015-09-29 12:55:00,39.96,39.96,39.77,39.81,50191.0,37.134,37.134,36.9575,36.9947,50191.0
2015-09-29 13:00:00,39.82,39.99,39.81,39.89,31641.0,37.0039,37.1619,36.9947,37.069,31641.0
2015-09-29 13:05:00,39.89,39.98,39.84,39.87,41287.0,37.069,37.1526,37.0225,37.0504,41287.0
2015-09-29 13:10:00,39.88,39.93,39.85,39.88,30636.0,37.0597,37.1062,37.0318,37.0597,30636.0
2015-09-29 13:15:00,39.9,39.99,39.82,39.97,28592.0,37.0783,37.1619,37.0039,37.1433,28592.0
2015-09-29 13:20:00,39.98,40.13,39.95,40.0,40276.0,37.1526,37.292,37.1248,37.1712,40276.0
2015-09-29 13:25:00,40.0,40.07,39.92,40.06,50657.0,37.1712,37.2363,37.0969,37.227,50657.0
2015-09-29 13:30:00,40.07,40.13,39.95,39.98,32026.0,37.2363,37.292,37.1248,37.1526,32026.0
2015-09-29 13:35:00,39.98,40.05,39.96,39.96,25895.0,37.1526,37.2177,37.134,37.134,25895.0
2015-09-29 13:40:00,39.95,40.07,39.95,40.06,30227.0,37.1248,37.2363,37.1248,37.227,30227.0
2015-09-29 13:45:00,40.06,40.11,39.96,39.97,40047.0,37.227,37.2734,37.134,37.1433,40047.0
2015-09-29 13:50:00,39.96,39.96,39.76,39.79,61275.0,37.134,37.134,36.9482,36.9761,61275.0
2015-09-29 13:55:00,39.8,39.84,39.74,39.79,45194.0,36.9854,37.0225,36.9296,36.9761,45194.0
2015-09-29 14:00:00,39.8,39.83,39.69,39.72,56806.0,36.9854,37.0132,36.8831,36.911,56806.0
2015-09-29 14:05:00,39.72,39.72,39.63,39.67,36836.0,36.911,36.911,36.8274,36.8646,36836.0
2015-09-29 14:10:00,39.68,39.75,39.6,39.61,34832.0,36.8738,36.9389,36.7995,36.8088,34832.0
2015-09-29 14:15:00,39.6,39.6,39.49,39.54,84964.0,36.7995,36.7995,36.6973,36.7438,84964.0
2015-09-29 14:20:00,39.55,39.63,39.55,39.58,42218.0,36.753,36.8274,36.753,36.7809,42218.0
2015-09-29 14:25:00,39.57,39.77,39.57,39.73,37844.0,36.7716,36.9575,36.7716,36.9203,37844.0
2015-09-29 14:30:00,39.73,39.77,39.61,39.63,28971.0,36.9203,36.9575,36.8088,36.8274,28971.0
2015-09-29 14:35:00,39.61,39.65,39.54,39.64,35821.0,36.8088,36.846,36.7438,36.8367,35821.0
2015-09-29 14:40:00,39.66,39.71,39.56,39.58,39455.0,36.8553,36.9017,36.7623,36.7809,39455.0
2015-09-29 14:45:00,39.56,39.62,39.5,39.52,49316.0,36.7623,36.8181,36.7066,36.7252,49316.0
2015-09-29 14:50:00,39.5,39.51,39.4,39.4,38726.0,36.7066,36.7159,36.6137,36.6137,38726.0
2015-09-29 14:55:00,39.4,39.5,39.32,39.32,50566.0,36.6137,36.7066,36.5393,36.5393,50566.0
2015-09-29 15:00:00,39.31,39.38,39.24,39.34,63351.0,36.53,36.5951,36.465,36.5579,63351.0
2015-09-29 15:05:00,39.36,39.41,39.27,39.28,70218.0,36.5765,36.6229,36.4928,36.5021,70218.0
2015-09-29 15:10:00,39.26,39.32,39.22,39.25,136607.0,36.4836,36.5393,36.4464,36.4743,136607.0
2015-09-29 15:15:00,39.24,39.29,39.14,39.17,71001.0,36.465,36.5114,36.372,36.3999,71001.0
2015-09-29 15:20:00,39.17,39.18,38.98,39.05,128958.0,36.3999,36.4092,36.2234,36.2884,128958.0
2015-09-29 15:25:00,39.03,39.08,38.98,39.0,74330.0,36.2698,36.3163,36.2234,36.2419,74330.0
2015-09-29 15:30:00,38.99,39.24,38.98,39.13,130920.0,36.2326,36.465,36.2234,36.3627,130920.0
2015-09-29 15:35:00,39.13,39.34,39.13,39.3,158780.0,36.3627,36.5579,36.3627,36.5207,158780.0
2015-09-29 15:40:00,39.3,39.38,39.21,39.36,150799.0,36.5207,36.5951,36.4371,36.5765,150799.0
2015-09-29 15:45:00,39.35,39.53,39.27,39.52,170278.0,36.5672,36.7345,36.4928,36.7252,170278.0
2015-09-29 15:50:00,39.52,39.8,39.46,39.76,293905.0,36.7252,36.9854,36.6694,36.9482,293905.0
2015-09-29 15:55:00,39.77,39.85,39.64,39.64,417250.0,36.9575,37.0318,36.8367,36.8367,417250.0
2015-09-30 09:30:00,40.63,40.69,40.35,40.48,68337.0,37.7567,37.8124,37.4965,37.6173,68337.0
2015-09-30 09:35:00,40.47,40.6,40.44,40.45,40185.0,37.608,37.7288,37.5801,37.5894,40185.0
2015-09-30 09:40:00,40.52,40.69,40.47,40.53,13369.0,37.6544,37.8124,37.608,37.6637,13369.0
2015-09-30 09:45:00,40.53,40.74,40.45,40.73,65387.0,37.6637,37.8589,37.5894,37.8496,65387.0
2015-09-30 09:50:00,40.74,40.74,40.57,40.67,36237.0,37.8589,37.8589,37.7009,37.7938,36237.0
2015-09-30 09:55:00,40.65,40.67,40.48,40.51,31028.0,37.7753,37.7938,37.6173,37.6452,31028.0
2015-09-30 10:00:00,40.51,40.65,40.51,40.61,27722.0,37.6452,37.7753,37.6452,37.7381,27722.0
2015-09-30 10:05:00,40.58,40.81,40.5,40.79,29164.0,37.7102,37.9239,37.6359,37.9054,29164.0
2015-09-30 10:10:00,40.78,40.81,40.7,40.8,18501.0,37.8961,37.9239,37.8217,37.9146,18501.0
2015-09-30 10:15:00,40.8,40.9,40.73,40.87,36309.0,37.9146,38.0076,37.8496,37.9797,36309.0
2015-09-30 10:20:00,40.87,41.0,40.85,40.85,23242.0,37.9797,38.1005,37.9611,37.9611,23242.0
2015-09-30 10:25:00,40.86,40.95,40.82,40.93,16420.0,37.9704,38.054,37.9332,38.0354,16420.0
2015-09-30 10:30:00,40.92,41.0,40.91,40.91,28704.0,38.0262,38.1005,38.0169,38.0169,28704.0
2015-09-30 10:35:00,40.92,41.05,40.92,41.01,49075.0,38.0262,38.147,38.0262,38.1098,49075.0
2015-09-30 10:40:00,41.0,41.0,40.73,40.77,22604.0,38.1005,38.1005,37.8496,37.8868,22604.0
2015-09-30 10:45:00,40.8,40.85,40.74,40.8,16269.0,37.9146,37.9611,37.8589,37.9146,16269.0
2015-09-30 10:50:00,40.81,40.85,40.69,40.71,42827.0,37.9239,37.9611,37.8124,37.831,42827.0
2015-09-30 10:55:00,40.71,40.78,40.71,40.78,74797.0,37.831,37.8961,37.831,37.8961,74797.0
2015-09-30 11:00:00,40.78,40.79,40.67,40.78,41155.0,37.8961,37.9054,37.7938,37.8961,41155.0
2015-09-30 11:05:00,40.79,40.92,40.79,40.91,45310.0,37.9054,38.0262,37.9054,38.0169,45310.0
2015-09-30 11:10:00,40.91,41.05,40.91,41.01,37641.0,38.0169,38.147,38.0169,38.1098,37641.0
2015-09-30 11:15:00,40.99,41.06,40.95,41.06,42500.0,38.0912,38.1563,38.054,38.1563,42500.0
2015-09-30 11:20:00,41.06,41.09,40.89,40.91,71613.0,38.1563,38.1841,37.9983,38.0169,71613.0
2015-09-30 11:25:00,40.91,40.98,40.9,40.93,105276.0,38.0169,38.0819,38.0076,38.0354,105276.0
2015-09-30 11:30:00,40.92,40.96,40.86,40.94,31624.0,38.0262,38.0633,37.9704,38.0447,31624.0
2015-09-30 11:35:00,40.94,41.0,40.88,40.99,84496.0,38.0447,38.1005,37.989,38.0912,84496.0
2015-09-30 11:40:00,40.99,40.99,40.72,40.78,71569.0,38.0912,38.0912,37.8403,37.8961,71569.0
2015-09-30 11:45:00,40.79,40.85,40.76,40.81,30924.0,37.9054,37.9611,37.8775,37.9239,30924.0
2015-09-30 11:50:00,40.81,40.88,40.77,40.88,21851.0,37.9239,37.989,37.8868,37.989,21851.0
2015-09-30 11:55:00,40.87,40.89,40.77,40.85,27502.0,37.9797,37.9983,37.8868,37.9611,27502.0
2015-09-30 12:00:00,40.85,40.94,40.81,40.87,54807.0,37.9611,38.0447,37.9239,37.9797,54807.0
2015-09-30 12:05:00,40.87,40.88,40.69,40.7,26704.0,37.9797,37.989,37.8124,37.8217,26704.0
2015-09-30 12:10:00,40.69,40.69,40.63,40.67,25886.0,37.8124,37.8124,37.7567,37.7938,25886.0
2015-09-30 12:15:00,40.66,40.82,40.66,40.74,42364.0,37.7845,37.9332,37.7845,37.8589,42364.0
2015-09-30 12:20:00,40.74,40.74,40.56,40.62,26855.0,37.8589,37.8589,37.6916,37.7474,26855.0
2015-09-30 12:25:00,40.61,40.64,40.52,40.61,28542.0,37.7381,37.766,37.6544,37.7381,28542.0
2015-09-30 12:30:00,40.61,40.69,40.59,40.61,20888.0,37.7381,37.8124,37.7195,37.7381,20888.0
2015-09-30 12:35:00,40.6,40.62,40.5,40.57,28348.0,37.7288,37.7474,37.6359,37.7009,28348.0
2015-09-30 12:40:00,40.57,40.65,40.55,40.62,26686.0,37.7009,37.7753,37.6823,37.7474,26686.0
2015-09-30 12:45:00,40.61,40.64,40.5,40.5,29423.0,37.7381,37.766,37.6359,37.6359,29423.0
2015-09-30 12:50:00,40.51,40.61,40.51,40.6,30648.0,37.6452,37.7381,37.6452,37.7288,30648.0
2015-09-30 12:55:00,40.61,40.65,40.61,40.62,12334.0,37.7381,37.7753,37.7381,37.7474,12334.0
2015-09-30 13:00:00,40.62,40.72,40.62,40.66,19982.0,37.7474,37.8403,37.7474,37.7845,19982.0
2015-09-30 13:05:00,40.64,40.7,40.64,40.67,11696.0,37.766,37.8217,37.766,37.7938,11696.0
2015-09-30 13:10:00,40.67,40.68,40.64,40.64,13941.0,37.7938,37.8031,37.766,37.766,13941.0
2015-09-30 13:15:00,40.64,40.81,40.62,40.8,37763.0,37.766,37.9239,37.7474,37.9146,37763.0
2015-09-30 13:20:00,40.8,40.8,40.73,40.75,14424.0,37.9146,37.9146,37.8496,37.8682,14424.0
2015-09-30 13:25:00,40.75,40.77,40.72,40.72,11927.0,37.8682,37.8868,37.8403,37.8403,11927.0
2015-09-30 13:30:00,40.72,40.74,40.63,40.64,19186.0,37.8403,37.8589,37.7567,37.766,19186.0
2015-09-30 13:35:00,40.64,40.67,40.61,40.63,31558.0,37.766,37.7938,37.7381,37.7567,31558.0
2015-09-30 13:40:00,40.64,40.8,40.64,40.8,16908.0,37.766,37.9146,37.766,37.9146,16908.0
2015-09-30 13:45:00,40.8,40.81,40.76,40.77,16870.0,37.9146,37.9239,37.8775,37.8868,16870.0
2015-09-30 13:50:00,40.79,40.88,40.77,40.87,28417.0,37.9054,37.989,37.8868,37.9797,28417.0
2015-09-30 13:55:00,40.86,40.86,40.8,40.83,27486.0,37.9704,37.9704,37.9146,37.9425,27486.0
2015-09-30 14:00:00,40.84,40.85,40.74,40.77,20740.0,37.9518,37.9611,37.8589,37.8868,20740.0
2015-09-30 14:05:00,40.77,40.86,40.74,40.8,34702.0,37.8868,37.9704,37.8589,37.9146,34702.0
2015-09-30 14:10:00,40.79,40.81,40.71,40.77,17146.0,37.9054,37.9239,37.831,37.8868,17146.0
2015-09-30 14:15:00,40.76,40.85,40.75,40.81,19931.0,37.8775,37.9611,37.8682,37.9239,19931.0
2015-09-30 14:20:00,40.81,40.84,40.76,40.84,22523.0,37.9239,37.9518,37.8775,37.9518,22523.0
2015-09-30 14:25:00,40.84,40.87,40.78,40.81,29248.0,37.9518,37.9797,37.8961,37.9239,29248.0
2015-09-30 14:30:00,40.82,40.87,40.66,40.69,36811.0,37.9332,37.9797,37.7845,37.8124,36811.0
2015-09-30 14:35:00,40.69,40.7,40.63,40.64,19836.0,37.8124,37.8217,37.7567,37.766,19836.0
2015-09-30 14:40:00,40.63,40.93,40.62,40.91,46524.0,37.7567,38.0354,37.7474,38.0169,46524.0
2015-09-30 14:45:00,40.9,40.91,40.78,40.86,62396.0,38.0076,38.0169,37.8961,37.9704,62396.0
2015-09-30 14:50:00,40.86,40.89,40.74,40.83,21146.0,37.9704,37.9983,37.8589,37.9425,21146.0
2015-09-30 14:55:00,40.82,40.97,40.81,40.94,45998.0,37.9332,38.0726,37.9239,38.0447,45998.0
2015-09-30 15:00:00,40.94,40.98,40.84,40.84,59976.0,38.0447,38.0819,37.9518,37.9518,59976.0
2015-09-30 15:05:00,40.85,40.87,40.77,40.8,29414.0,37.9611,37.9797,37.8868,37.9146,29414.0
2015-09-30 15:10:00,40.8,40.88,40.77,40.86,27455.0,37.9146,37.989,37.8868,37.9704,27455.0
2015-09-30 15:15:00,40.86,40.86,40.79,40.86,32841.0,37.9704,37.9704,37.9054,37.9704,32841.0
2015-09-30 15:20:00,40.86,40.91,40.83,40.83,32262.0,37.9704,38.0169,37.9425,37.9425,32262.0
2015-09-30 15:25:00,40.83,40.95,40.83,40.94,36263.0,37.9425,38.054,37.9425,38.0447,36263.0
2015-09-30 15:30:00,40.93,41.1,40.92,41.1,74417.0,38.0354,38.1934,38.0262,38.1934,74417.0
2015-09-30 15:35:00,41.1,41.12,40.96,41.04,79932.0,38.1934,38.212,38.0633,38.1377,79932.0
2015-09-30 15:40:00,41.04,41.09,41.01,41.06,55145.0,38.1377,38.1841,38.1098,38.1563,55145.0
2015-09-30 15:45:00,41.06,41.13,41.05,41.13,186670.0,38.1563,38.2213,38.147,38.2213,186670.0
2015-09-30 15:50:00,41.13,41.21,41.11,41.2,149418.0,38.2213,38.2956,38.2027,38.2864,149418.0
2015-09-30 15:55:00,41.2,41.22,41.16,41.17,291020.0,38.2864,38.3049,38.2492,38.2585,291020.0
2015-10-01 09:30:00,41.07,41.34,40.77,40.77,87233.0,38.1655,38.4165,37.8868,37.8868,87233.0
2015-10-01 09:35:00,40.79,40.81,40.42,40.6,99324.0,37.9054,37.9239,37.5615,37.7288,99324.0
2015-10-01 09:40:00,40.58,40.63,40.37,40.58,138445.0,37.7102,37.7567,37.5151,37.7102,138445.0
2015-10-01 09:45:00,40.59,40.81,40.56,40.76,30709.0,37.7195,37.9239,37.6916,37.8775,30709.0
2015-10-01 09:50:00,40.74,41.06,40.74,40.89,44420.0,37.8589,38.1563,37.8589,37.9983,44420.0
2015-10-01 09:55:00,40.9,40.95,40.66,40.69,66336.0,38.0076,38.054,37.7845,37.8124,66336.0
2015-10-01 10:00:00,40.7,40.86,40.58,40.74,42136.0,37.8217,37.9704,37.7102,37.8589,42136.0
2015-10-01 10:05:00,40.75,40.96,40.75,40.92,40765.0,37.8682,38.0633,37.8682,38.0262,40765.0
2015-10-01 10:10:00,40.93,40.99,40.9,40.93,92760.0,38.0354,38.0912,38.0076,38.0354,92760.0
2015-10-01 10:15:00,40.94,41.19,40.94,41.08,83408.0,38.0447,38.2771,38.0447,38.1748,83408.0
2015-10-01 10:20:00,41.07,41.11,40.85,40.89,45779.0,38.1655,38.2027,37.9611,37.9983,45779.0
2015-10-01 10:25:00,40.89,41.08,40.86,41.05,101293.0,37.9983,38.1748,37.9704,38.147,101293.0
2015-10-01 10:30:00,41.06,41.13,40.9,40.92,129767.0,38.1563,38.2213,38.0076,38.0262,129767.0
2015-10-01 10:35:00,40.9,41.16,40.89,41.16,36812.0,38.0076,38.2492,37.9983,38.2492,36812.0
2015-10-01 10:40:00,41.15,41.22,41.11,41.17,28989.0,38.2399,38.3049,38.2027,38.2585,28989.0
2015-10-01 10:45:00,41.16,41.24,41.16,41.2,30384.0,38.2492,38.3235,38.2492,38.2864,30384.0
2015-10-01 10:50:00,41.18,41.21,41.01,41.01,29322.0,38.2678,38.2956,38.1098,38.1098,29322.0
2015-10-01 10:55:00,41.02,41.05,40.92,40.92,21783.0,38.1191,38.147,38.0262,38.0262,21783.0
2015-10-01 11:00:00,40.91,40.98,40.89,40.97,30823.0,38.0169,38.0819,37.9983,38.0726,30823.0
2015-10-01 11:05:00,40.98,41.03,40.87,40.97,29066.0,38.0819,38.1284,37.9797,38.0726,29066.0
2015-10-01 11:10:00,40.96,41.06,40.95,41.0,30231.0,38.0633,38.1563,38.054,38.1005,30231.0
2015-10-01 11:15:00,40.99,41.05,40.83,40.87,24947.0,38.0912,38.147,37.9425,37.9797,24947.0
2015-10-01 11:20:00,40.87,40.96,40.8,40.88,21718.0,37.9797,38.0633,37.9146,37.989,21718.0
2015-10-01 11:25:00,40.88,40.99,40.83,40.88,16437.0,37.989,38.0912,37.9425,37.989,16437.0
2015-10-01 11:30:00,40.89,40.98,40.87,40.9,18850.0,37.9983,38.0819,37.9797,38.0076,18850.0
2015-10-01 11:35:00,40.88,40.96,40.85,40.94,18034.0,37.989,38.0633,37.9611,38.0447,18034.0
2015-10-01 11:40:00,40.94,40.95,40.85,40.93,40692.0,38.0447,38.054,37.9611,38.0354,40692.0
2015-10-01 11:45:00,40.92,40.93,40.81,40.87,22740.0,38.0262,38.0354,37.9239,37.9797,22740.0
2015-10-01 11:50:00,40.89,40.93,40.76,40.76,27078.0,37.9983,38.0354,37.8775,37.8775,27078.0
2015-10-01 11:55:00,40.76,40.82,40.71,40.81,31674.0,37.8775,37.9332,37.831,37.9239,31674.0
2015-10-01 12:00:00,40.82,40.82,40.74,40.74,26354.0,37.9332,37.9332,37.8589,37.8589,26354.0
2015-10-01 12:05:00,40.73,40.76,40.66,40.67,30983.0,37.8496,37.8775,37.7845,37.7938,30983.0
2015-10-01 12:10:00,40.67,40.7,40.64,40.69,23435.0,37.7938,37.8217,37.766,37.8124,23435.0
2015-10-01 12:15:00,40.7,40.74,40.64,40.67,186243.0,37.8217,37.8589,37.766,37.7938,186243.0
2015-10-01 12:20:00,40.65,40.67,40.49,40.49,45512.0,37.7753,37.7938,37.6266,37.6266,45512.0
2015-10-01 12:25:00,40.48,40.59,40.48,40.57,32190.0,37.6173,37.7195,37.6173,37.7009,32190.0
2015-10-01 12:30:00,40.57,40.71,40.57,40.68,37172.0,37.7009,37.831,37.7009,37.8031,37172.0
2015-10-01 12:35:00,40.67,40.75,40.66,40.74,23194.0,37.7938,37.8682,37.7845,37.8589,23194.0
2015-10-01 12:40:00,40.75,40.75,40.69,40.74,19846.0,37.8682,37.8682,37.8124,37.8589,19846.0
2015-10-01 12:45:00,40.74,40.75,40.67,40.69,27256.0,37.8589,37.8682,37.7938,37.8124,27256.0
2015-10-01 12:50:00,40.68,40.69,40.61,40.65,17539.0,37.8031,37.8124,37.7381,37.7753,17539.0
2015-10-01 12:55:00,40.67,40.74,40.67,40.73,11350.0,37.7938,37.8589,37.7938,37.8496,11350.0
2015-10-01 13:00:00,40.73,40.73,40.6,40.6,20452.0,37.8496,37.8496,37.7288,37.7288,20452.0
2015-10-01 13:05:00,40.61,40.67,40.6,40.67,15131.0,37.7381,37.7938,37.7288,37.7938,15131.0
2015-10-01 13:10:00,40.67,40.69,40.58,40.59,17932.0,37.7938,37.8124,37.7102,37.7195,17932.0
2015-10-01 13:15:00,40.59,40.74,40.59,40.68,42695.0,37.7195,37.8589,37.7195,37.8031,42695.0
2015-10-01 13:20:00,40.68,40.68,40.61,40.65,21778.0,37.8031,37.8031,37.7381,37.7753,21778.0
2015-10-01 13:25:00,40.66,40.7,40.6,40.64,41390.0,37.7845,37.8217,37.7288,37.766,41390.0
2015-10-01 13:30:00,40.64,40.69,40.6,40.67,26089.0,37.766,37.8124,37.7288,37.7938,26089.0
2015-10-01 13:35:00,40.66,40.74,40.63,40.7,22257.0,37.7845,37.8589,37.7567,37.8217,22257.0
2015-10-01 13:40:00,40.7,40.72,40.64,40.65,27308.0,37.8217,37.8403,37.766,37.7753,27308.0
2015-10-01 13:45:00,40.65,40.69,40.6,40.69,22202.0,37.7753,37.8124,37.7288,37.8124,22202.0
2015-10-01 13:50:00,40.68,40.77,40.61,40.75,28835.0,37.8031,37.8868,37.7381,37.8682,28835.0
2015-10-01 13:55:00,40.74,40.86,40.74,40.85,22119.0,37.8589,37.9704,37.8589,37.9611,22119.0
2015-10-01 14:00:00,40.85,40.86,40.79,40.8,28831.0,37.9611,37.9704,37.9054,37.9146,28831.0
2015-10-01 14:05:00,40.8,40.96,40.8,40.95,29818.0,37.9146,38.0633,37.9146,38.054,29818.0
2015-10-01 14:10:00,40.96,41.03,40.94,40.99,19912.0,38.0633,38.1284,38.0447,38.0912,19912.0
2015-10-01 14:15:00,41.0,41.03,40.95,41.0,42526.0,38.1005,38.1284,38.054,38.1005,42526.0
2015-10-01 14:20:00,41.0,41.01,40.88,40.89,26168.0,38.1005,38.1098,37.989,37.9983,26168.0
2015-10-01 14:25:00,40.89,40.9,40.83,40.89,42724.0,37.9983,38.0076,37.9425,37.9983,42724.0
2015-10-01 14:30:00,40.9,40.97,40.89,40.91,39954.0,38.0076,38.0726,37.9983,38.0169,39954.0
2015-10-01 14:35:00,40.89,40.96,40.89,40.96,30070.0,37.9983,38.0633,37.9983,38.0633,30070.0
2015-10-01 14:40:00,40.96,40.96,40.82,40.82,30631.0,38.0633,38.0633,37.9332,37.9332,30631.0
2015-10-01 14:45:00,40.83,40.94,40.82,40.86,32497.0,37.9425,38.0447,37.9332,37.9704,32497.0
2015-10-01 14:50:00,40.86,40.91,40.79,40.91,25798.0,37.9704,38.0169,37.9054,38.0169,25798.0
2015-10-01 14:55:00,40.93,41.05,40.93,41.03,26909.0,38.0354,38.147,38.0354,38.1284,26909.0
2015-10-01 15:00:00,41.03,41.16,41.01,41.1,35634.0,38.1284,38.2492,38.1098,38.1934,35634.0
2015-10-01 15:05:00,41.11,41.12,40.98,41.01,30631.0,38.2027,38.212,38.0819,38.1098,30631.0
2015-10-01 15:10:00,41.02,41.1,41.01,41.1,59472.0,38.1191,38.1934,38.1098,38.1934,59472.0
2015-10-01 15:15:00,41.1,41.11,41.02,41.05,37304.0,38.1934,38.2027,38.1191,38.147,37304.0
2015-10-01 15:20:00,41.05,41.07,40.97,40.98,42830.0,38.147,38.1655,38.0726,38.0819,42830.0
2015-10-01 15:25:00,40.98,41.08,40.98,41.05,44453.0,38.0819,38.1748,38.0819,38.147,44453.0
2015-10-01 15:30:00,41.05,41.09,41.01,41.09,42254.0,38.147,38.1841,38.1098,38.1841,42254.0
2015-10-01 15:35:00,41.07,41.09,40.92,40.93,69123.0,38.1655,38.1841,38.0262,38.0354,69123.0
2015-10-01 15:40:00,40.94,41.1,40.93,41.1,52192.0,38.0447,38.1934,38.0354,38.1934,52192.0
2015-10-01 15:45:00,41.11,41.2,41.11,41.2,71778.0,38.2027,38.2864,38.2027,38.2864,71778.0
2015-10-01 15:50:00,41.2,41.21,41.13,41.14,70991.0,38.2864,38.2956,38.2213,38.2306,70991.0
2015-10-01 15:55:00,41.14,41.33,41.14,41.29,202398.0,38.2306,38.4072,38.2306,38.37,202398.0
2015-10-02 09:30:00,40.63,40.75,40.49,40.53,26483.0,37.7567,37.8682,37.6266,37.6637,26483.0
2015-10-02 09:35:00,40.53,40.82,40.52,40.74,17063.0,37.6637,37.9332,37.6544,37.8589,17063.0
2015-10-02 09:40:00,40.75,40.92,40.68,40.88,15508.0,37.8682,38.0262,37.8031,37.989,15508.0
2015-10-02 09:45:00,40.88,40.88,40.72,40.74,25477.0,37.989,37.989,37.8403,37.8589,25477.0
2015-10-02 09:50:00,40.73,40.75,40.57,40.6,31015.0,37.8496,37.8682,37.7009,37.7288,31015.0
2015-10-02 09:55:00,40.64,40.82,40.63,40.78,21670.0,37.766,37.9332,37.7567,37.8961,21670.0
2015-10-02 10:00:00,40.77,40.88,40.72,40.75,33734.0,37.8868,37.989,37.8403,37.8682,33734.0
2015-10-02 10:05:00,40.73,40.74,40.63,40.69,26367.0,37.8496,37.8589,37.7567,37.8124,26367.0
2015-10-02 10:10:00,40.7,40.8,40.61,40.76,35673.0,37.8217,37.9146,37.7381,37.8775,35673.0
2015-10-02 10:15:00,40.76,41.02,40.76,41.0,49396.0,37.8775,38.1191,37.8775,38.1005,49396.0
2015-10-02 10:20:00,41.02,41.1,40.99,41.04,34315.0,38.1191,38.1934,38.0912,38.1377,34315.0
2015-10-02 10:25:00,41.02,41.09,40.99,41.06,21015.0,38.1191,38.1841,38.0912,38.1563,21015.0
2015-10-02 10:30:00,41.05,41.18,41.04,41.16,22815.0,38.147,38.2678,38.1377,38.2492,22815.0
2015-10-02 10:35:00,41.16,41.19,41.09,41.19,27957.0,38.2492,38.2771,38.1841,38.2771,27957.0
2015-10-02 10:40:00,41.21,41.52,41.21,41.51,54471.0,38.2956,38.5837,38.2956,38.5744,54471.0
2015-10-02 10:45:00,41.49,41.55,41.44,41.53,36162.0,38.5558,38.6116,38.5094,38.593,36162.0
2015-10-02 10:50:00,41.54,41.58,41.37,41.4,23844.0,38.6023,38.6395,38.4443,38.4722,23844.0
2015-10-02 10:55:00,41.41,41.5,41.4,41.48,41164.0,38.4815,38.5651,38.4722,38.5466,41164.0
2015-10-02 11:00:00,41.51,41.6,41.51,41.6,50891.0,38.5744,38.6581,38.5744,38.6581,50891.0
2015-10-02 11:05:00,41.6,41.74,41.57,41.73,30700.0,38.6581,38.7882,38.6302,38.7789,30700.0
2015-10-02 11:10:00,41.73,41.76,41.61,41.61,53885.0,38.7789,38.8068,38.6674,38.6674,53885.0
2015-10-02 11:15:00,41.61,41.64,41.5,41.5,30277.0,38.6674,38.6952,38.5651,38.5651,30277.0
2015-10-02 11:20:00,41.52,41.53,41.32,41.33,45504.0,38.5837,38.593,38.3979,38.4072,45504.0
2015-10-02 11:25:00,41.32,41.45,41.31,41.45,45835.0,38.3979,38.5187,38.3886,38.5187,45835.0
2015-10-02 11:30:00,41.46,41.6,41.44,41.53,23879.0,38.528,38.6581,38.5094,38.593,23879.0
2015-10-02 11:35:00,41.53,41.56,41.4,41.41,21805.0,38.593,38.6209,38.4722,38.4815,21805.0
2015-10-02 11:40:00,41.43,41.43,41.28,41.35,16757.0,38.5001,38.5001,38.3607,38.4257,16757.0
2015-10-02 11:45:00,41.35,41.51,41.34,41.46,19953.0,38.4257,38.5744,38.4165,38.528,19953.0
2015-10-02 11:50:00,41.45,41.48,41.37,41.48,26359.0,38.5187,38.5466,38.4443,38.5466,26359.0
2015-10-02 11:55:00,41.47,41.55,41.43,41.52,25345.0,38.5373,38.6116,38.5001,38.5837,25345.0
2015-10-02 12:00:00,41.51,41.53,41.47,41.5,21103.0,38.5744,38.593,38.5373,38.5651,21103.0
2015-10-02 12:05:00,41.5,41.53,41.45,41.5,14849.0,38.5651,38.593,38.5187,38.5651,14849.0
2015-10-02 12:10:00,41.5,41.65,41.49,41.63,22952.0,38.5651,38.7045,38.5558,38.6859,22952.0
2015-10-02 12:15:00,41.63,41.7,41.56,41.67,18473.0,38.6859,38.751,38.6209,38.7231,18473.0
2015-10-02 12:20:00,41.67,41.72,41.61,41.63,14700.0,38.7231,38.7696,38.6674,38.6859,14700.0
2015-10-02 12:25:00,41.61,41.65,41.57,41.59,12969.0,38.6674,38.7045,38.6302,38.6488,12969.0
2015-10-02 12:30:00,41.61,41.82,41.61,41.77,58791.0,38.6674,38.8625,38.6674,38.816,58791.0
2015-10-02 12:35:00,41.76,41.83,41.72,41.75,59200.0,38.8068,38.8718,38.7696,38.7975,59200.0
2015-10-02 12:40:00,41.77,41.78,41.66,41.72,28347.0,38.816,38.8253,38.7138,38.7696,28347.0
2015-10-02 12:45:00,41.73,41.9,41.73,41.81,42047.0,38.7789,38.9369,38.7789,38.8532,42047.0
2015-10-02 12:50:00,41.8,41.95,41.76,41.89,26351.0,38.8439,38.9833,38.8068,38.9276,26351.0
2015-10-02 12:55:00,41.89,41.96,41.87,41.93,30070.0,38.9276,38.9926,38.909,38.9647,30070.0
2015-10-02 13:00:00,41.93,42.03,41.91,41.91,42663.0,38.9647,39.0577,38.9461,38.9461,42663.0
2015-10-02 13:05:00,41.92,42.07,41.91,42.04,56243.0,38.9554,39.0948,38.9461,39.067,56243.0
2015-10-02 13:10:00,42.04,42.17,42.01,42.17,66596.0,39.067,39.1878,39.0391,39.1878,66596.0
2015-10-02 13:15:00,42.17,42.21,42.03,42.09,72560.0,39.1878,39.2249,39.0577,39.1134,72560.0
2015-10-02 13:20:00,42.09,42.12,42.05,42.06,57203.0,39.1134,39.1413,39.0762,39.0855,57203.0
2015-10-02 13:25:00,42.07,42.15,42.05,42.1,31315.0,39.0948,39.1692,39.0762,39.1227,31315.0
2015-10-02 13:30:00,42.11,42.27,42.11,42.22,40698.0,39.132,39.2807,39.132,39.2342,40698.0
2015-10-02 13:35:00,42.22,42.28,42.1,42.12,59615.0,39.2342,39.29,39.1227,39.1413,59615.0
2015-10-02 13:40:00,42.12,42.18,42.08,42.15,61485.0,39.1413,39.1971,39.1041,39.1692,61485.0
2015-10-02 13:45:00,42.14,42.27,42.14,42.21,32295.0,39.1599,39.2807,39.1599,39.2249,32295.0
2015-10-02 13:50:00,42.21,42.25,42.12,42.12,41369.0,39.2249,39.2621,39.1413,39.1413,41369.0
2015-10-02 13:55:00,42.11,42.16,42.08,42.11,39905.0,39.132,39.1785,39.1041,39.132,39905.0
2015-10-02 14:00:00,42.11,42.12,42.08,42.1,52045.0,39.132,39.1413,39.1041,39.1227,52045.0
2015-10-02 14:05:00,42.1,42.22,42.08,42.19,37642.0,39.1227,39.2342,39.1041,39.2063,37642.0
2015-10-02 14:10:00,42.19,42.19,42.06,42.07,78143.0,39.2063,39.2063,39.0855,39.0948,78143.0
2015-10-02 14:15:00,42.08,42.25,42.03,42.2,62959.0,39.1041,39.2621,39.0577,39.2156,62959.0
2015-10-02 14:20:00,42.2,42.3,42.15,42.29,22476.0,39.2156,39.3086,39.1692,39.2993,22476.0
2015-10-02 14:25:00,42.29,42.35,42.28,42.32,46700.0,39.2993,39.355,39.29,39.3271,46700.0
2015-10-02 14:30:00,42.32,42.43,42.32,42.35,42335.0,39.3271,39.4294,39.3271,39.355,42335.0
2015-10-02 14:35:00,42.34,42.42,42.33,42.37,65424.0,39.3457,39.4201,39.3364,39.3736,65424.0
2015-10-02 14:40:00,42.38,42.38,42.3,42.38,43053.0,39.3829,39.3829,39.3086,39.3829,43053.0
2015-10-02 14:45:00,42.38,42.4,42.29,42.29,40998.0,39.3829,39.4015,39.2993,39.2993,40998.0
2015-10-02 14:50:00,42.3,42.35,42.27,42.28,33459.0,39.3086,39.355,39.2807,39.29,33459.0
2015-10-02 14:55:00,42.29,42.37,42.16,42.18,39101.0,39.2993,39.3736,39.1785,39.1971,39101.0
2015-10-02 15:00:00,42.18,42.33,42.18,42.31,59954.0,39.1971,39.3364,39.1971,39.3179,59954.0
2015-10-02 15:05:00,42.32,42.39,42.27,42.39,24179.0,39.3271,39.3922,39.2807,39.3922,24179.0
2015-10-02 15:10:00,42.39,42.46,42.35,42.42,29062.0,39.3922,39.4572,39.355,39.4201,29062.0
2015-10-02 15:15:00,42.43,42.58,42.42,42.55,37572.0,39.4294,39.5688,39.4201,39.5409,37572.0
2015-10-02 15:20:00,42.55,42.58,42.49,42.53,38392.0,39.5409,39.5688,39.4851,39.5223,38392.0
2015-10-02 15:25:00,42.53,42.61,42.53,42.61,49004.0,39.5223,39.5966,39.5223,39.5966,49004.0
2015-10-02 15:30:00,42.61,42.72,42.57,42.71,70845.0,39.5966,39.6989,39.5595,39.6896,70845.0
2015-10-02 15:35:00,42.7,42.76,42.66,42.67,72641.0,39.6803,39.736,39.6431,39.6524,72641.0
2015-10-02 15:40:00,42.68,42.82,42.66,42.81,105921.0,39.6617,39.7918,39.6431,39.7825,105921.0
2015-10-02 15:45:00,42.82,42.9,42.79,42.89,98532.0,39.7918,39.8661,39.7639,39.8568,98532.0
2015-10-02 15:50:00,42.9,42.96,42.86,42.94,130622.0,39.8661,39.9219,39.829,39.9033,130622.0
2015-10-02 15:55:00,42.95,43.03,42.9,43.02,265621.0,39.9126,39.9869,39.8661,39.9776,265621.0
2015-10-05 09:30:00,43.15,43.39,43.04,43.33,55241.0,40.0985,40.3215,39.9962,40.2657,55241.0
2015-10-05 09:35:00,43.33,43.34,43.16,43.23,46574.0,40.2657,40.275,40.1077,40.1728,46574.0
2015-10-05 09:40:00,43.23,43.23,43.0,43.0,28374.0,40.1728,40.1728,39.9591,39.9591,28374.0
2015-10-05 09:45:00,43.0,43.13,42.94,43.06,52607.0,39.9591,40.0799,39.9033,40.0148,52607.0
2015-10-05 09:50:00,43.07,43.26,43.06,43.22,41528.0,40.0241,40.2007,40.0148,40.1635,41528.0
2015-10-05 09:55:00,43.22,43.38,43.21,43.31,53824.0,40.1635,40.3122,40.1542,40.2471,53824.0
2015-10-05 10:00:00,43.29,43.31,43.02,43.06,55704.0,40.2286,40.2471,39.9776,40.0148,55704.0
2015-10-05 10:05:00,43.05,43.28,43.05,43.22,55936.0,40.0055,40.2193,40.0055,40.1635,55936.0
2015-10-05 10:10:00,43.22,43.32,43.19,43.22,31873.0,40.1635,40.2564,40.1356,40.1635,31873.0
2015-10-05 10:15:00,43.21,43.32,43.17,43.18,37459.0,40.1542,40.2564,40.117,40.1263,37459.0
2015-10-05 10:20:00,43.17,43.36,43.14,43.32,40158.0,40.117,40.2936,40.0892,40.2564,40158.0
2015-10-05 10:25:00,43.3,43.33,43.11,43.12,37974.0,40.2378,40.2657,40.0613,40.0706,37974.0
2015-10-05 10:30:00,43.13,43.14,42.96,42.97,31010.0,40.0799,40.0892,39.9219,39.9312,31010.0
2015-10-05 10:35:00,42.96,42.98,42.82,42.83,55222.0,39.9219,39.9405,39.7918,39.8011,55222.0
2015-10-05 10:40:00,42.83,42.83,42.65,42.69,34156.0,39.8011,39.8011,39.6338,39.671,34156.0
2015-10-05 10:45:00,42.68,42.71,42.62,42.64,35883.0,39.6617,39.6896,39.6059,39.6245,35883.0
2015-10-05 10:50:00,42.64,42.78,42.63,42.71,46309.0,39.6245,39.7546,39.6152,39.6896,46309.0
2015-10-05 10:55:00,42.71,42.71,42.64,42.68,42380.0,39.6896,39.6896,39.6245,39.6617,42380.0
2015-10-05 11:00:00,42.67,42.71,42.63,42.67,31616.0,39.6524,39.6896,39.6152,39.6524,31616.0
2015-10-05 11:05:00,42.67,42.68,42.63,42.65,31498.0,39.6524,39.6617,39.6152,39.6338,31498.0
2015-10-05 11:10:00,42.65,42.72,42.63,42.71,62110.0,39.6338,39.6989,39.6152,39.6896,62110.0
2015-10-05 11:15:00,42.72,42.73,42.5,42.53,104872.0,39.6989,39.7082,39.4944,39.5223,104872.0
2015-10-05 11:20:00,42.52,42.74,42.52,42.68,86236.0,39.513,39.7174,39.513,39.6617,86236.0
2015-10-05 11:25:00,42.68,42.71,42.59,42.59,144091.0,39.6617,39.6896,39.5781,39.5781,144091.0
2015-10-05 11:30:00,42.59,42.59,42.39,42.41,45566.0,39.5781,39.5781,39.3922,39.4108,45566.0
2015-10-05 11:35:00,42.41,42.44,42.38,42.43,72253.0,39.4108,39.4387,39.3829,39.4294,72253.0
2015-10-05 11:40:00,42.43,42.48,42.41,42.43,48561.0,39.4294,39.4758,39.4108,39.4294,48561.0
2015-10-05 11:45:00,42.43,42.47,42.42,42.47,37969.0,39.4294,39.4665,39.4201,39.4665,37969.0
2015-10-05 11:50:00,42.46,42.5,42.44,42.47,39570.0,39.4572,39.4944,39.4387,39.4665,39570.0
2015-10-05 11:55:00,42.48,42.53,42.44,42.52,38807.0,39.4758,39.5223,39.4387,39.513,38807.0
2015-10-05 12:00:00,42.52,42.52,42.46,42.51,26740.0,39.513,39.513,39.4572,39.5037,26740.0
2015-10-05 12:05:00,42.5,42.65,42.5,42.53,32413.0,39.4944,39.6338,39.4944,39.5223,32413.0
2015-10-05 12:10:00,42.52,42.54,42.48,42.5,33893.0,39.513,39.5316,39.4758,39.4944,33893.0
2015-10-05 12:15:00,42.52,42.6,42.45,42.55,34329.0,39.513,39.5873,39.448,39.5409,34329.0
2015-10-05 12:20:00,42.56,42.56,42.43,42.5,41408.0,39.5502,39.5502,39.4294,39.4944,41408.0
2015-10-05 12:25:00,42.5,42.55,42.48,42.49,36939.0,39.4944,39.5409,39.4758,39.4851,36939.0
2015-10-05 12:30:00,42.49,42.53,42.46,42.49,27296.0,39.4851,39.5223,39.4572,39.4851,27296.0
2015-10-05 12:35:00,42.49,42.54,42.49,42.54,43073.0,39.4851,39.5316,39.4851,39.5316,43073.0
2015-10-05 12:40:00,42.53,42.54,42.49,42.54,53959.0,39.5223,39.5316,39.4851,39.5316,53959.0
2015-10-05 12:45:00,42.54,42.59,42.53,42.55,21221.0,39.5316,39.5781,39.5223,39.5409,21221.0
2015-10-05 12:50:00,42.55,42.57,42.46,42.46,42319.0,39.5409,39.5595,39.4572,39.4572,42319.0
2015-10-05 12:55:00,42.46,42.46,42.35,42.41,59503.0,39.4572,39.4572,39.355,39.4108,59503.0
2015-10-05 13:00:00,42.41,42.52,42.41,42.52,58818.0,39.4108,39.513,39.4108,39.513,58818.0
2015-10-05 13:05:00,42.52,42.52,42.49,42.52,39621.0,39.513,39.513,39.4851,39.513,39621.0
2015-10-05 13:10:00,42.52,42.57,42.5,42.55,31248.0,39.513,39.5595,39.4944,39.5409,31248.0
2015-10-05 13:15:00,42.54,42.58,42.52,42.57,18451.0,39.5316,39.5688,39.513,39.5595,18451.0
2015-10-05 13:20:00,42.58,42.63,42.57,42.57,22874.0,39.5688,39.6152,39.5595,39.5595,22874.0
2015-10-05 13:25:00,42.58,42.59,42.49,42.5,17750.0,39.5688,39.5781,39.4851,39.4944,17750.0
2015-10-05 13:30:00,42.5,42.54,42.45,42.46,29197.0,39.4944,39.5316,39.448,39.4572,29197.0
2015-10-05 13:35:00,42.45,42.47,42.44,42.47,35118.0,39.448,39.4665,39.4387,39.4665,35118.0
2015-10-05 13:40:00,42.46,42.53,42.45,42.52,17849.0,39.4572,39.5223,39.448,39.513,17849.0
2015-10-05 13:45:00,42.52,42.62,42.52,42.55,23271.0,39.513,39.6059,39.513,39.5409,23271.0
2015-10-05 13:50:00,42.55,42.69,42.55,42.65,43887.0,39.5409,39.671,39.5409,39.6338,43887.0
2015-10-05 13:55:00,42.64,42.65,42.59,42.62,26757.0,39.6245,39.6338,39.5781,39.6059,26757.0
2015-10-05 14:00:00,42.62,42.71,42.6,42.62,25685.0,39.6059,39.6896,39.5873,39.6059,25685.0
2015-10-05 14:05:00,42.63,42.66,42.61,42.65,32646.0,39.6152,39.6431,39.5966,39.6338,32646.0
2015-10-05 14:10:00,42.65,42.68,42.64,42.65,43335.0,39.6338,39.6617,39.6245,39.6338,43335.0
2015-10-05 14:15:00,42.65,42.72,42.63,42.68,42724.0,39.6338,39.6989,39.6152,39.6617,42724.0
2015-10-05 14:20:00,42.69,42.71,42.66,42.7,29358.0,39.671,39.6896,39.6431,39.6803,29358.0
2015-10-05 14:25:00,42.7,42.71,42.64,42.69,35122.0,39.6803,39.6896,39.6245,39.671,35122.0
2015-10-05 14:30:00,42.69,42.7,42.64,42.65,37441.0,39.671,39.6803,39.6245,39.6338,37441.0
2015-10-05 14:35:00,42.65,42.67,42.64,42.66,25296.0,39.6338,39.6524,39.6245,39.6431,25296.0
2015-10-05 14:40:00,42.66,42.66,42.63,42.65,44670.0,39.6431,39.6431,39.6152,39.6338,44670.0
2015-10-05 14:45:00,42.65,42.66,42.6,42.65,65914.0,39.6338,39.6431,39.5873,39.6338,65914.0
2015-10-05 14:50:00,42.65,42.69,42.64,42.67,38763.0,39.6338,39.671,39.6245,39.6524,38763.0
2015-10-05 14:55:00,42.66,42.71,42.65,42.7,44046.0,39.6431,39.6896,39.6338,39.6803,44046.0
2015-10-05 15:00:00,42.69,42.73,42.68,42.72,27817.0,39.671,39.7082,39.6617,39.6989,27817.0
2015-10-05 15:05:00,42.73,42.78,42.71,42.75,26662.0,39.7082,39.7546,39.6896,39.7267,26662.0
2015-10-05 15:10:00,42.75,42.75,42.64,42.67,47962.0,39.7267,39.7267,39.6245,39.6524,47962.0
2015-10-05 15:15:00,42.66,42.69,42.64,42.66,56134.0,39.6431,39.671,39.6245,39.6431,56134.0
2015-10-05 15:20:00,42.66,42.68,42.61,42.65,76044.0,39.6431,39.6617,39.5966,39.6338,76044.0
2015-10-05 15:25:00,42.66,42.67,42.64,42.65,54702.0,39.6431,39.6524,39.6245,39.6338,54702.0
2015-10-05 15:30:00,42.65,42.8,42.65,42.74,57435.0,39.6338,39.7732,39.6338,39.7174,57435.0
2015-10-05 15:35:00,42.75,42.76,42.68,42.69,52327.0,39.7267,39.736,39.6617,39.671,52327.0
2015-10-05 15:40:00,42.69,42.74,42.68,42.7,78419.0,39.671,39.7174,39.6617,39.6803,78419.0
2015-10-05 15:45:00,42.69,42.78,42.68,42.78,75477.0,39.671,39.7546,39.6617,39.7546,75477.0
2015-10-05 15:50:00,42.78,42.86,42.77,42.85,168442.0,39.7546,39.829,39.7453,39.8197,168442.0
2015-10-05 15:55:00,42.85,42.86,42.83,42.86,232947.0,39.8197,39.829,39.8011,39.829,232947.0
2015-10-06 09:30:00,42.78,43.0,42.77,42.85,45503.0,39.7546,39.9591,39.7453,39.8197,45503.0
2015-10-06 09:35:00,42.85,42.97,42.8,42.93,91138.0,39.8197,39.9312,39.7732,39.894,91138.0
2015-10-06 09:40:00,42.9,42.94,42.82,42.87,46499.0,39.8661,39.9033,39.7918,39.8383,46499.0
2015-10-06 09:45:00,42.9,43.1,42.86,42.96,32779.0,39.8661,40.052,39.829,39.9219,32779.0
2015-10-06 09:50:00,42.98,42.98,42.83,42.85,27445.0,39.9405,39.9405,39.8011,39.8197,27445.0
2015-10-06 09:55:00,42.85,42.96,42.84,42.94,40222.0,39.8197,39.9219,39.8104,39.9033,40222.0
2015-10-06 10:00:00,42.95,42.96,42.83,42.85,28767.0,39.9126,39.9219,39.8011,39.8197,28767.0
2015-10-06 10:05:00,42.85,42.88,42.73,42.76,79777.0,39.8197,39.8475,39.7082,39.736,79777.0
2015-10-06 10:10:00,42.75,42.89,42.73,42.84,79483.0,39.7267,39.8568,39.7082,39.8104,79483.0
2015-10-06 10:15:00,42.83,42.87,42.68,42.72,38602.0,39.8011,39.8383,39.6617,39.6989,38602.0
2015-10-06 10:20:00,42.7,42.73,42.57,42.6,79424.0,39.6803,39.7082,39.5595,39.5873,79424.0
2015-10-06 10:25:00,42.59,42.64,42.55,42.56,38592.0,39.5781,39.6245,39.5409,39.5502,38592.0
2015-10-06 10:30:00,42.56,42.69,42.5,42.69,38504.0,39.5502,39.671,39.4944,39.671,38504.0
2015-10-06 10:35:00,42.68,42.68,42.56,42.61,166174.0,39.6617,39.6617,39.5502,39.5966,166174.0
2015-10-06 10:40:00,42.6,42.62,42.5,42.62,22575.0,39.5873,39.6059,39.4944,39.6059,22575.0
2015-10-06 10:45:00,42.6,42.6,42.47,42.47,13302.0,39.5873,39.5873,39.4665,39.4665,13302.0
2015-10-06 10:50:00,42.47,42.52,42.44,42.48,14378.0,39.4665,39.513,39.4387,39.4758,14378.0
2015-10-06 10:55:00,42.43,42.44,42.38,42.41,21526.0,39.4294,39.4387,39.3829,39.4108,21526.0
2015-10-06 11:00:00,42.4,42.4,42.3,42.33,15696.0,39.4015,39.4015,39.3086,39.3364,15696.0
2015-10-06 11:05:00,42.34,42.36,42.26,42.34,21797.0,39.3457,39.3643,39.2714,39.3457,21797.0
2015-10-06 11:10:00,42.32,42.33,42.11,42.15,88046.0,39.3271,39.3364,39.132,39.1692,88046.0
2015-10-06 11:15:00,42.15,42.18,42.1,42.12,22323.0,39.1692,39.1971,39.1227,39.1413,22323.0
2015-10-06 11:20:00,42.11,42.17,42.06,42.07,87861.0,39.132,39.1878,39.0855,39.0948,87861.0
2015-10-06 11:25:00,42.06,42.06,41.88,41.93,22073.0,39.0855,39.0855,38.9183,38.9647,22073.0
2015-10-06 11:30:00,41.93,41.93,41.68,41.73,19726.0,38.9647,38.9647,38.7324,38.7789,19726.0
2015-10-06 11:35:00,41.74,41.75,41.55,41.57,38498.0,38.7882,38.7975,38.6116,38.6302,38498.0
2015-10-06 11:40:00,41.57,41.59,41.48,41.49,34678.0,38.6302,38.6488,38.5466,38.5558,34678.0
2015-10-06 11:45:00,41.51,41.51,41.38,41.42,26090.0,38.5744,38.5744,38.4536,38.4908,26090.0
2015-10-06 11:50:00,41.43,41.51,41.36,41.4,61606.0,38.5001,38.5744,38.435,38.4722,61606.0
2015-10-06 11:55:00,41.39,41.4,41.19,41.25,137377.0,38.4629,38.4722,38.2771,38.3328,137377.0
2015-10-06 12:00:00,41.24,41.43,41.19,41.4,25022.0,38.3235,38.5001,38.2771,38.4722,25022.0
2015-10-06 12:05:00,41.39,41.56,41.35,41.55,46542.0,38.4629,38.6209,38.4257,38.6116,46542.0
2015-10-06 12:10:00,41.55,41.75,41.52,41.74,74234.0,38.6116,38.7975,38.5837,38.7882,74234.0
2015-10-06 12:15:00,41.74,41.78,41.67,41.77,61644.0,38.7882,38.8253,38.7231,38.816,61644.0
2015-10-06 12:20:00,41.78,41.81,41.72,41.73,34870.0,38.8253,38.8532,38.7696,38.7789,34870.0
2015-10-06 12:25:00,41.73,41.78,41.68,41.71,57405.0,38.7789,38.8253,38.7324,38.7603,57405.0
2015-10-06 12:30:00,41.72,41.73,41.5,41.5,60580.0,38.7696,38.7789,38.5651,38.5651,60580.0
2015-10-06 12:35:00,41.5,41.5,41.41,41.47,25666.0,38.5651,38.5651,38.4815,38.5373,25666.0
2015-10-06 12:40:00,41.47,41.48,41.41,41.45,44279.0,38.5373,38.5466,38.4815,38.5187,44279.0
2015-10-06 12:45:00,41.45,41.52,41.42,41.45,16453.0,38.5187,38.5837,38.4908,38.5187,16453.0
2015-10-06 12:50:00,41.44,41.56,41.44,41.52,10706.0,38.5094,38.6209,38.5094,38.5837,10706.0
2015-10-06 12:55:00,41.51,41.63,41.5,41.61,19131.0,38.5744,38.6859,38.5651,38.6674,19131.0
2015-10-06 13:00:00,41.62,41.66,41.53,41.54,16330.0,38.6767,38.7138,38.593,38.6023,16330.0
2015-10-06 13:05:00,41.53,41.56,41.45,41.46,104268.0,38.593,38.6209,38.5187,38.528,104268.0
2015-10-06 13:10:00,41.46,41.73,41.45,41.68,76212.0,38.528,38.7789,38.5187,38.7324,76212.0
2015-10-06 13:15:00,41.69,41.72,41.55,41.56,92463.0,38.7417,38.7696,38.6116,38.6209,92463.0
2015-10-06 13:20:00,41.55,41.63,41.49,41.63,123395.0,38.6116,38.6859,38.5558,38.6859,123395.0
2015-10-06 13:25:00,41.64,41.82,41.63,41.63,21396.0,38.6952,38.8625,38.6859,38.6859,21396.0
2015-10-06 13:30:00,41.64,41.64,41.44,41.46,23286.0,38.6952,38.6952,38.5094,38.528,23286.0
2015-10-06 13:35:00,41.46,41.49,41.38,41.44,40996.0,38.528,38.5558,38.4536,38.5094,40996.0
2015-10-06 13:40:00,41.44,41.47,41.39,41.41,36989.0,38.5094,38.5373,38.4629,38.4815,36989.0
2015-10-06 13:45:00,41.41,41.46,41.39,41.42,41669.0,38.4815,38.528,38.4629,38.4908,41669.0
2015-10-06 13:50:00,41.43,41.43,41.31,41.39,48309.0,38.5001,38.5001,38.3886,38.4629,48309.0
2015-10-06 13:55:00,41.38,41.4,41.29,41.39,48883.0,38.4536,38.4722,38.37,38.4629,48883.0
2015-10-06 14:00:00,41.38,41.52,41.34,41.37,76259.0,38.4536,38.5837,38.4165,38.4443,76259.0
2015-10-06 14:05:00,41.37,41.4,41.31,41.31,23598.0,38.4443,38.4722,38.3886,38.3886,23598.0
2015-10-06 14:10:00,41.31,41.51,41.31,41.48,24020.0,38.3886,38.5744,38.3886,38.5466,24020.0
2015-10-06 14:15:00,41.48,41.59,41.45,41.53,28924.0,38.5466,38.6488,38.5187,38.593,28924.0
2015-10-06 14:20:00,41.54,41.58,41.48,41.54,40529.0,38.6023,38.6395,38.5466,38.6023,40529.0
2015-10-06 14:25:00,41.52,41.53,41.4,41.53,26947.0,38.5837,38.593,38.4722,38.593,26947.0
2015-10-06 14:30:00,41.53,41.65,41.49,41.6,53293.0,38.593,38.7045,38.5558,38.6581,53293.0
2015-10-06 14:35:00,41.59,41.62,41.51,41.62,23762.0,38.6488,38.6767,38.5744,38.6767,23762.0
2015-10-06 14:40:00,41.62,41.62,41.48,41.52,24102.0,38.6767,38.6767,38.5466,38.5837,24102.0
2015-10-06 14:45:00,41.51,41.6,41.46,41.55,33644.0,38.5744,38.6581,38.528,38.6116,33644.0
2015-10-06 14:50:00,41.56,41.6,41.53,41.54,34930.0,38.6209,38.6581,38.593,38.6023,34930.0
2015-10-06 14:55:00,41.55,41.57,41.41,41.47,43895.0,38.6116,38.6302,38.4815,38.5373,43895.0
2015-10-06 15:00:00,41.46,41.51,41.36,41.47,30688.0,38.528,38.5744,38.435,38.5373,30688.0
2015-10-06 15:05:00,41.46,41.51,41.41,41.45,39528.0,38.528,38.5744,38.4815,38.5187,39528.0
2015-10-06 15:10:00,41.44,41.45,41.29,41.31,37046.0,38.5094,38.5187,38.37,38.3886,37046.0
2015-10-06 15:15:00,41.3,41.41,41.26,41.38,44239.0,38.3793,38.4815,38.3421,38.4536,44239.0
2015-10-06 15:20:00,41.37,41.42,41.27,41.4,47596.0,38.4443,38.4908,38.3514,38.4722,47596.0
2015-10-06 15:25:00,41.39,41.42,41.32,41.37,44640.0,38.4629,38.4908,38.3979,38.4443,44640.0
2015-10-06 15:30:00,41.37,41.55,41.36,41.5,123559.0,38.4443,38.6116,38.435,38.5651,123559.0
2015-10-06 15:35:00,41.5,41.54,41.42,41.45,84966.0,38.5651,38.6023,38.4908,38.5187,84966.0
2015-10-06 15:40:00,41.44,41.49,41.38,41.43,166511.0,38.5094,38.5558,38.4536,38.5001,166511.0
2015-10-06 15:45:00,41.44,41.52,41.42,41.47,69655.0,38.5094,38.5837,38.4908,38.5373,69655.0
2015-10-06 15:50:00,41.47,41.48,41.42,41.45,109108.0,38.5373,38.5466,38.4908,38.5187,109108.0
2015-10-06 15:55:00,41.45,41.46,41.35,41.41,265579.0,38.5187,38.528,38.4257,38.4815,265579.0
2015-10-07 09:30:00,41.59,41.75,41.39,41.48,61656.0,38.6488,38.7975,38.4629,38.5466,61656.0
2015-10-07 09:35:00,41.46,41.46,41.23,41.29,44199.0,38.528,38.528,38.3142,38.37,44199.0
2015-10-07 09:40:00,41.3,41.56,41.28,41.56,74423.0,38.3793,38.6209,38.3607,38.6209,74423.0
2015-10-07 09:45:00,41.56,41.92,41.56,41.9,33293.0,38.6209,38.9554,38.6209,38.9369,33293.0
2015-10-07 09:50:00,41.91,41.99,41.74,41.77,29959.0,38.9461,39.0205,38.7882,38.816,29959.0
2015-10-07 09:55:00,41.78,41.95,41.75,41.88,43730.0,38.8253,38.9833,38.7975,38.9183,43730.0
2015-10-07 10:00:00,41.89,42.14,41.87,41.88,51350.0,38.9276,39.1599,38.909,38.9183,51350.0
2015-10-07 10:05:00,41.88,41.89,41.7,41.75,35467.0,38.9183,38.9276,38.751,38.7975,35467.0
2015-10-07 10:10:00,41.76,41.99,41.73,41.97,25837.0,38.8068,39.0205,38.7789,39.0019,25837.0
2015-10-07 10:15:00,41.97,42.05,41.94,42.0,59108.0,39.0019,39.0762,38.974,39.0298,59108.0
2015-10-07 10:20:00,41.98,41.98,41.76,41.8,59745.0,39.0112,39.0112,38.8068,38.8439,59745.0
2015-10-07 10:25:00,41.8,42.0,41.75,41.96,34132.0,38.8439,39.0298,38.7975,38.9926,34132.0
2015-10-07 10:30:00,41.95,42.15,41.94,42.12,36955.0,38.9833,39.1692,38.974,39.1413,36955.0
2015-10-07 10:35:00,42.1,42.24,42.0,42.01,53254.0,39.1227,39.2528,39.0298,39.0391,53254.0
2015-10-07 10:40:00,41.99,42.07,41.88,42.03,100286.0,39.0205,39.0948,38.9183,39.0577,100286.0
2015-10-07 10:45:00,42.04,42.04,41.85,41.88,46746.0,39.067,39.067,38.8904,38.9183,46746.0
2015-10-07 10:50:00,41.9,41.9,41.73,41.8,39112.0,38.9369,38.9369,38.7789,38.8439,39112.0
2015-10-07 10:55:00,41.8,41.8,41.73,41.77,79190.0,38.8439,38.8439,38.7789,38.816,79190.0
2015-10-07 11:00:00,41.77,41.83,41.73,41.82,40395.0,38.816,38.8718,38.7789,38.8625,40395.0
2015-10-07 11:05:00,41.82,41.83,41.64,41.83,63900.0,38.8625,38.8718,38.6952,38.8718,63900.0
2015-10-07 11:10:00,41.84,41.85,41.68,41.79,37299.0,38.8811,38.8904,38.7324,38.8346,37299.0
2015-10-07 11:15:00,41.78,41.98,41.77,41.97,26124.0,38.8253,39.0112,38.816,39.0019,26124.0
2015-10-07 11:20:00,41.97,41.98,41.87,41.87,18221.0,39.0019,39.0112,38.909,38.909,18221.0
2015-10-07 11:25:00,41.86,41.87,41.73,41.75,30726.0,38.8997,38.909,38.7789,38.7975,30726.0
2015-10-07 11:30:00,41.76,41.94,41.71,41.91,28295.0,38.8068,38.974,38.7603,38.9461,28295.0
2015-10-07 11:35:00,41.91,41.98,41.84,41.96,66320.0,38.9461,39.0112,38.8811,38.9926,66320.0
2015-10-07 11:40:00,41.97,42.06,41.94,41.98,28660.0,39.0019,39.0855,38.974,39.0112,28660.0
2015-10-07 11:45:00,41.98,42.02,41.92,41.96,18028.0,39.0112,39.0484,38.9554,38.9926,18028.0
2015-10-07 11:50:00,41.97,42.16,41.96,42.16,32209.0,39.0019,39.1785,38.9926,39.1785,32209.0
2015-10-07 11:55:00,42.16,42.28,42.16,42.23,27593.0,39.1785,39.29,39.1785,39.2435,27593.0
2015-10-07 12:00:00,42.24,42.27,42.15,42.19,28191.0,39.2528,39.2807,39.1692,39.2063,28191.0
2015-10-07 12:05:00,42.19,42.2,42.07,42.1,29787.0,39.2063,39.2156,39.0948,39.1227,29787.0
2015-10-07 12:10:00,42.1,42.1,41.99,41.99,24730.0,39.1227,39.1227,39.0205,39.0205,24730.0
2015-10-07 12:15:00,42.0,42.2,42.0,42.19,33686.0,39.0298,39.2156,39.0298,39.2063,33686.0
2015-10-07 12:20:00,42.2,42.21,41.98,42.06,60712.0,39.2156,39.2249,39.0112,39.0855,60712.0
2015-10-07 12:25:00,42.03,42.04,41.95,41.98,15867.0,39.0577,39.067,38.9833,39.0112,15867.0
2015-10-07 12:30:00,41.99,42.1,41.96,42.05,19847.0,39.0205,39.1227,38.9926,39.0762,19847.0
2015-10-07 12:35:00,42.06,42.15,42.03,42.15,22666.0,39.0855,39.1692,39.0577,39.1692,22666.0
2015-10-07 12:40:00,42.14,42.15,42.01,42.15,35615.0,39.1599,39.1692,39.0391,39.1692,35615.0
2015-10-07 12:45:00,42.15,42.16,42.08,42.13,24342.0,39.1692,39.1785,39.1041,39.1506,24342.0
2015-10-07 12:50:00,42.14,42.18,42.1,42.18,22854.0,39.1599,39.1971,39.1227,39.1971,22854.0
2015-10-07 12:55:00,42.17,42.17,42.06,42.08,22512.0,39.1878,39.1878,39.0855,39.1041,22512.0
2015-10-07 13:00:00,42.08,42.12,42.06,42.11,22353.0,39.1041,39.1413,39.0855,39.132,22353.0
2015-10-07 13:05:00,42.12,42.25,42.12,42.25,20680.0,39.1413,39.2621,39.1413,39.2621,20680.0
2015-10-07 13:10:00,42.24,42.32,42.24,42.26,20397.0,39.2528,39.3271,39.2528,39.2714,20397.0
2015-10-07 13:15:00,42.29,42.29,42.25,42.25,12112.0,39.2993,39.2993,39.2621,39.2621,12112.0
2015-10-07 13:20:00,42.25,42.27,42.23,42.27,19401.0,39.2621,39.2807,39.2435,39.2807,19401.0
2015-10-07 13:25:00,42.26,42.35,42.26,42.35,32332.0,39.2714,39.355,39.2714,39.355,32332.0
2015-10-07 13:30:00,42.35,42.39,42.31,42.32,50743.0,39.355,39.3922,39.3179,39.3271,50743.0
2015-10-07 13:35:00,42.33,42.46,42.29,42.45,53795.0,39.3364,39.4572,39.2993,39.448,53795.0
2015-10-07 13:40:00,42.45,42.6,42.44,42.56,26063.0,39.448,39.5873,39.4387,39.5502,26063.0
2015-10-07 13:45:00,42.56,42.56,42.48,42.48,34640.0,39.5502,39.5502,39.4758,39.4758,34640.0
2015-10-07 13:50:00,42.48,42.5,42.43,42.5,48700.0,39.4758,39.4944,39.4294,39.4944,48700.0
2015-10-07 13:55:00,42.5,42.54,42.46,42.51,30905.0,39.4944,39.5316,39.4572,39.5037,30905.0
2015-10-07 14:00:00,42.52,42.71,42.52,42.68,33666.0,39.513,39.6896,39.513,39.6617,33666.0
2015-10-07 14:05:00,42.7,42.71,42.63,42.69,22116.0,39.6803,39.6896,39.6152,39.671,22116.0
2015-10-07 14:10:00,42.69,42.69,42.57,42.61,26728.0,39.671,39.671,39.5595,39.5966,26728.0
2015-10-07 14:15:00,42.61,42.71,42.56,42.57,47146.0,39.5966,39.6896,39.5502,39.5595,47146.0
2015-10-07 14:20:00,42.57,42.57,42.44,42.47,19307.0,39.5595,39.5595,39.4387,39.4665,19307.0
2015-10-07 14:25:00,42.47,42.49,42.4,42.49,24520.0,39.4665,39.4851,39.4015,39.4851,24520.0
2015-10-07 14:30:00,42.48,42.54,42.37,42.39,25389.0,39.4758,39.5316,39.3736,39.3922,25389.0
2015-10-07 14:35:00,42.39,42.47,42.37,42.38,24463.0,39.3922,39.4665,39.3736,39.3829,24463.0
2015-10-07 14:40:00,42.37,42.48,42.35,42.43,41554.0,39.3736,39.4758,39.355,39.4294,41554.0
2015-10-07 14:45:00,42.42,42.44,42.35,42.4,37793.0,39.4201,39.4387,39.355,39.4015,37793.0
2015-10-07 14:50:00,42.41,42.43,42.21,42.28,66892.0,39.4108,39.4294,39.2249,39.29,66892.0
2015-10-07 14:55:00,42.28,42.29,42.16,42.16,21883.0,39.29,39.2993,39.1785,39.1785,21883.0
2015-10-07 15:00:00,42.16,42.31,42.16,42.27,41899.0,39.1785,39.3179,39.1785,39.2807,41899.0
2015-10-07 15:05:00,42.28,42.35,42.26,42.28,43223.0,39.29,39.355,39.2714,39.29,43223.0
2015-10-07 15:10:00,42.28,42.38,42.28,42.32,26941.0,39.29,39.3829,39.29,39.3271,26941.0
2015-10-07 15:15:00,42.32,42.52,42.32,42.5,51440.0,39.3271,39.513,39.3271,39.4944,51440.0
2015-10-07 15:20:00,42.49,42.51,42.42,42.49,42779.0,39.4851,39.5037,39.4201,39.4851,42779.0
2015-10-07 15:25:00,42.5,42.53,42.44,42.49,47518.0,39.4944,39.5223,39.4387,39.4851,47518.0
2015-10-07 15:30:00,42.49,42.56,42.45,42.48,72394.0,39.4851,39.5502,39.448,39.4758,72394.0
2015-10-07 15:35:00,42.49,42.59,42.49,42.57,60946.0,39.4851,39.5781,39.4851,39.5595,60946.0
2015-10-07 15:40:00,42.57,42.63,42.54,42.61,75877.0,39.5595,39.6152,39.5316,39.5966,75877.0
2015-10-07 15:45:00,42.61,42.65,42.54,42.58,122666.0,39.5966,39.6338,39.5316,39.5688,122666.0
2015-10-07 15:50:00,42.57,42.64,42.56,42.63,114633.0,39.5595,39.6245,39.5502,39.6152,114633.0
2015-10-07 15:55:00,42.63,42.71,42.59,42.68,308668.0,39.6152,39.6896,39.5781,39.6617,308668.0
2015-10-08 09:30:00,42.56,42.56,42.2,42.35,32657.0,39.5502,39.5502,39.2156,39.355,32657.0
2015-10-08 09:35:00,42.33,42.37,42.07,42.29,32292.0,39.3364,39.3736,39.0948,39.2993,32292.0
2015-10-08 09:40:00,42.27,42.48,42.19,42.45,20128.0,39.2807,39.4758,39.2063,39.448,20128.0
2015-10-08 09:45:00,42.42,42.71,42.42,42.54,49651.0,39.4201,39.6896,39.4201,39.5316,49651.0
2015-10-08 09:50:00,42.54,42.56,42.38,42.42,20298.0,39.5316,39.5502,39.3829,39.4201,20298.0
2015-10-08 09:55:00,42.4,42.75,42.38,42.72,24051.0,39.4015,39.7267,39.3829,39.6989,24051.0
2015-10-08 10:00:00,42.73,42.85,42.72,42.82,41487.0,39.7082,39.8197,39.6989,39.7918,41487.0
2015-10-08 10:05:00,42.79,42.8,42.65,42.72,21816.0,39.7639,39.7732,39.6338,39.6989,21816.0
2015-10-08 10:10:00,42.74,42.74,42.58,42.58,24803.0,39.7174,39.7174,39.5688,39.5688,24803.0
2015-10-08 10:15:00,42.59,42.65,42.45,42.45,20570.0,39.5781,39.6338,39.448,39.448,20570.0
2015-10-08 10:20:00,42.44,42.45,42.22,42.25,19242.0,39.4387,39.448,39.2342,39.2621,19242.0
2015-10-08 10:25:00,42.25,42.31,42.22,42.23,103811.0,39.2621,39.3179,39.2342,39.2435,103811.0
2015-10-08 10:30:00,42.23,42.28,42.22,42.26,56565.0,39.2435,39.29,39.2342,39.2714,56565.0
2015-10-08 10:35:00,42.25,42.31,42.15,42.25,36539.0,39.2621,39.3179,39.1692,39.2621,36539.0
2015-10-08 10:40:00,42.25,42.28,42.13,42.17,21913.0,39.2621,39.29,39.1506,39.1878,21913.0
2015-10-08 10:45:00,42.16,42.23,42.09,42.15,35703.0,39.1785,39.2435,39.1134,39.1692,35703.0
2015-10-08 10:50:00,42.15,42.15,42.03,42.04,13263.0,39.1692,39.1692,39.0577,39.067,13263.0
2015-10-08 10:55:00,42.05,42.26,42.04,42.21,30318.0,39.0762,39.2714,39.067,39.2249,30318.0
2015-10-08 11:00:00,42.21,42.25,42.1,42.11,20433.0,39.2249,39.2621,39.1227,39.132,20433.0
2015-10-08 11:05:00,42.1,42.13,42.0,42.02,31616.0,39.1227,39.1506,39.0298,39.0484,31616.0
2015-10-08 11:10:00,42.03,42.08,42.01,42.02,106130.0,39.0577,39.1041,39.0391,39.0484,106130.0
2015-10-08 11:15:00,42.02,42.14,41.98,42.14,43177.0,39.0484,39.1599,39.0112,39.1599,43177.0
2015-10-08 11:20:00,42.14,42.14,42.0,42.0,22272.0,39.1599,39.1599,39.0298,39.0298,22272.0
2015-10-08 11:25:00,42.0,42.22,42.0,42.2,31997.0,39.0298,39.2342,39.0298,39.2156,31997.0
2015-10-08 11:30:00,42.2,42.31,42.2,42.27,26743.0,39.2156,39.3179,39.2156,39.2807,26743.0
2015-10-08 11:35:00,42.27,42.29,42.25,42.28,21250.0,39.2807,39.2993,39.2621,39.29,21250.0
2015-10-08 11:40:00,42.28,42.31,42.26,42.3,24617.0,39.29,39.3179,39.2714,39.3086,24617.0
2015-10-08 11:45:00,42.31,42.46,42.28,42.45,51812.0,39.3179,39.4572,39.29,39.448,51812.0
2015-10-08 11:50:00,42.45,42.5,42.44,42.44,42049.0,39.448,39.4944,39.4387,39.4387,42049.0
2015-10-08 11:55:00,42.43,42.44,42.38,42.4,30533.0,39.4294,39.4387,39.3829,39.4015,30533.0
2015-10-08 12:00:00,42.39,42.39,42.3,42.31,27605.0,39.3922,39.3922,39.3086,39.3179,27605.0
2015-10-08 12:05:00,42.31,42.36,42.29,42.34,26186.0,39.3179,39.3643,39.2993,39.3457,26186.0
2015-10-08 12:10:00,42.34,42.48,42.33,42.47,32862.0,39.3457,39.4758,39.3364,39.4665,32862.0
2015-10-08 12:15:00,42.46,42.63,42.46,42.53,28984.0,39.4572,39.6152,39.4572,39.5223,28984.0
2015-10-08 12:20:00,42.54,42.57,42.48,42.49,22930.0,39.5316,39.5595,39.4758,39.4851,22930.0
2015-10-08 12:25:00,42.51,42.51,42.44,42.45,21481.0,39.5037,39.5037,39.4387,39.448,21481.0
2015-10-08 12:30:00,42.45,42.52,42.45,42.51,20249.0,39.448,39.513,39.448,39.5037,20249.0
2015-10-08 12:35:00,42.51,42.59,42.51,42.59,30476.0,39.5037,39.5781,39.5037,39.5781,30476.0
2015-10-08 12:40:00,42.6,42.63,42.54,42.54,20098.0,39.5873,39.6152,39.5316,39.5316,20098.0
2015-10-08 12:45:00,42.54,42.57,42.33,42.33,28212.0,39.5316,39.5595,39.3364,39.3364,28212.0
2015-10-08 12:50:00,42.33,42.33,42.25,42.31,18767.0,39.3364,39.3364,39.2621,39.3179,18767.0
2015-10-08 12:55:00,42.31,42.34,42.3,42.3,18049.0,39.3179,39.3457,39.3086,39.3086,18049.0
2015-10-08 13:00:00,42.31,42.35,42.3,42.32,17960.0,39.3179,39.355,39.3086,39.3271,17960.0
2015-10-08 13:05:00,42.32,42.4,42.31,42.37,19153.0,39.3271,39.4015,39.3179,39.3736,19153.0
2015-10-08 13:10:00,42.37,42.44,42.33,42.42,20281.0,39.3736,39.4387,39.3364,39.4201,20281.0
2015-10-08 13:15:00,42.41,42.49,42.41,42.49,15428.0,39.4108,39.4851,39.4108,39.4851,15428.0
2015-10-08 13:20:00,42.5,42.56,42.44,42.56,14320.0,39.4944,39.5502,39.4387,39.5502,14320.0
2015-10-08 13:25:00,42.55,42.59,42.55,42.55,18586.0,39.5409,39.5781,39.5409,39.5409,18586.0
2015-10-08 13:30:00,42.55,42.57,42.54,42.55,13144.0,39.5409,39.5595,39.5316,39.5409,13144.0
2015-10-08 13:35:00,42.56,42.56,42.49,42.56,12932.0,39.5502,39.5502,39.4851,39.5502,12932.0
2015-10-08 13:40:00,42.57,42.61,42.54,42.61,13279.0,39.5595,39.5966,39.5316,39.5966,13279.0
2015-10-08 13:45:00,42.6,42.65,42.6,42.65,18361.0,39.5873,39.6338,39.5873,39.6338,18361.0
2015-10-08 13:50:00,42.65,42.66,42.61,42.61,18345.0,39.6338,39.6431,39.5966,39.5966,18345.0
2015-10-08 13:55:00,42.61,42.73,42.61,42.73,15854.0,39.5966,39.7082,39.5966,39.7082,15854.0
2015-10-08 14:00:00,42.71,42.97,42.71,42.88,52726.0,39.6896,39.9312,39.6896,39.8475,52726.0
2015-10-08 14:05:00,42.86,42.87,42.73,42.77,25827.0,39.829,39.8383,39.7082,39.7453,25827.0
2015-10-08 14:10:00,42.78,42.95,42.78,42.93,28427.0,39.7546,39.9126,39.7546,39.894,28427.0
2015-10-08 14:15:00,42.92,42.92,42.84,42.87,19416.0,39.8847,39.8847,39.8104,39.8383,19416.0
2015-10-08 14:20:00,42.84,42.86,42.75,42.84,18965.0,39.8104,39.829,39.7267,39.8104,18965.0
2015-10-08 14:25:00,42.85,42.86,42.77,42.79,23836.0,39.8197,39.829,39.7453,39.7639,23836.0
2015-10-08 14:30:00,42.79,42.91,42.78,42.91,25261.0,39.7639,39.8754,39.7546,39.8754,25261.0
2015-10-08 14:35:00,42.9,43.0,42.88,42.99,47183.0,39.8661,39.9591,39.8475,39.9498,47183.0
2015-10-08 14:40:00,43.0,43.07,42.99,43.07,30552.0,39.9591,40.0241,39.9498,40.0241,30552.0
2015-10-08 14:45:00,43.06,43.12,43.05,43.1,52383.0,40.0148,40.0706,40.0055,40.052,52383.0
2015-10-08 14:50:00,43.09,43.12,43.06,43.08,42903.0,40.0427,40.0706,40.0148,40.0334,42903.0
2015-10-08 14:55:00,43.08,43.21,43.04,43.09,65919.0,40.0334,40.1542,39.9962,40.0427,65919.0
2015-10-08 15:00:00,43.11,43.28,43.07,43.2,59650.0,40.0613,40.2193,40.0241,40.1449,59650.0
2015-10-08 15:05:00,43.19,43.3,43.19,43.26,70495.0,40.1356,40.2378,40.1356,40.2007,70495.0
2015-10-08 15:10:00,43.26,43.31,43.21,43.22,38131.0,40.2007,40.2471,40.1542,40.1635,38131.0
2015-10-08 15:15:00,43.23,43.29,43.21,43.23,886921.0,40.1728,40.2286,40.1542,40.1728,886921.0
2015-10-08 15:20:00,43.23,43.4,43.18,43.21,96896.0,40.1728,40.3308,40.1263,40.1542,96896.0
2015-10-08 15:25:00,43.22,43.24,43.06,43.15,35987.0,40.1635,40.1821,40.0148,40.0985,35987.0
2015-10-08 15:30:00,43.15,43.34,43.15,43.16,92760.0,40.0985,40.275,40.0985,40.1077,92760.0
2015-10-08 15:35:00,43.15,43.21,43.11,43.11,85886.0,40.0985,40.1542,40.0613,40.0613,85886.0
2015-10-08 15:40:00,43.11,43.25,43.11,43.24,94613.0,40.0613,40.1914,40.0613,40.1821,94613.0
2015-10-08 15:45:00,43.24,43.36,43.22,43.25,236627.0,40.1821,40.2936,40.1635,40.1914,236627.0
2015-10-08 15:50:00,43.24,43.27,43.2,43.25,106266.0,40.1821,40.21,40.1449,40.1914,106266.0
2015-10-08 15:55:00,43.25,43.27,43.19,43.21,245633.0,40.1914,40.21,40.1356,40.1542,245633.0
2015-10-09 09:30:00,43.11,43.18,43.02,43.13,31832.0,40.0613,40.1263,39.9776,40.0799,31832.0
2015-10-09 09:35:00,43.11,43.24,42.88,43.22,18821.0,40.0613,40.1821,39.8475,40.1635,18821.0
2015-10-09 09:40:00,43.28,43.31,43.01,43.26,7822.0,40.2193,40.2471,39.9684,40.2007,7822.0
2015-10-09 09:45:00,43.26,43.31,43.2,43.23,29105.0,40.2007,40.2471,40.1449,40.1728,29105.0
2015-10-09 09:50:00,43.25,43.29,43.18,43.18,29481.0,40.1914,40.2286,40.1263,40.1263,29481.0
2015-10-09 09:55:00,43.18,43.24,43.03,43.2,22860.0,40.1263,40.1821,39.9869,40.1449,22860.0
2015-10-09 10:00:00,43.19,43.24,43.04,43.12,12593.0,40.1356,40.1821,39.9962,40.0706,12593.0
2015-10-09 10:05:00,43.11,43.11,42.92,43.02,26522.0,40.0613,40.0613,39.8847,39.9776,26522.0
2015-10-09 10:10:00,43.01,43.05,42.95,43.04,21587.0,39.9684,40.0055,39.9126,39.9962,21587.0
2015-10-09 10:15:00,43.02,43.05,42.98,43.04,39511.0,39.9776,40.0055,39.9405,39.9962,39511.0
2015-10-09 10:20:00,43.04,43.27,43.04,43.24,22697.0,39.9962,40.21,39.9962,40.1821,22697.0
2015-10-09 10:25:00,43.23,43.23,43.11,43.12,13080.0,40.1728,40.1728,40.0613,40.0706,13080.0
2015-10-09 10:30:00,43.1,43.21,43.08,43.12,15427.0,40.052,40.1542,40.0334,40.0706,15427.0
2015-10-09 10:35:00,43.12,43.2,43.1,43.16,22853.0,40.0706,40.1449,40.052,40.1077,22853.0
2015-10-09 10:40:00,43.16,43.25,43.14,43.23,16068.0,40.1077,40.1914,40.0892,40.1728,16068.0
2015-10-09 10:45:00,43.23,43.26,43.1,43.14,23579.0,40.1728,40.2007,40.052,40.0892,23579.0
2015-10-09 10:50:00,43.11,43.11,43.02,43.06,9286.0,40.0613,40.0613,39.9776,40.0148,9286.0
2015-10-09 10:55:00,43.08,43.21,43.07,43.17,11065.0,40.0334,40.1542,40.0241,40.117,11065.0
2015-10-09 11:00:00,43.17,43.21,43.09,43.11,20686.0,40.117,40.1542,40.0427,40.0613,20686.0
2015-10-09 11:05:00,43.1,43.18,43.08,43.13,14168.0,40.052,40.1263,40.0334,40.0799,14168.0
2015-10-09 11:10:00,43.13,43.2,43.09,43.16,20341.0,40.0799,40.1449,40.0427,40.1077,20341.0
2015-10-09 11:15:00,43.13,43.19,43.09,43.18,15613.0,40.0799,40.1356,40.0427,40.1263,15613.0
2015-10-09 11:20:00,43.17,43.19,43.07,43.09,24374.0,40.117,40.1356,40.0241,40.0427,24374.0
2015-10-09 11:25:00,43.08,43.09,43.02,43.04,41377.0,40.0334,40.0427,39.9776,39.9962,41377.0
2015-10-09 11:30:00,43.04,43.07,43.01,43.04,24245.0,39.9962,40.0241,39.9684,39.9962,24245.0
2015-10-09 11:35:00,43.04,43.06,42.95,43.05,21502.0,39.9962,40.0148,39.9126,40.0055,21502.0
2015-10-09 11:40:00,43.04,43.04,42.84,42.84,14309.0,39.9962,39.9962,39.8104,39.8104,14309.0
2015-10-09 11:45:00,42.83,42.96,42.82,42.87,13435.0,39.8011,39.9219,39.7918,39.8383,13435.0
2015-10-09 11:50:00,42.87,42.93,42.87,42.89,10367.0,39.8383,39.894,39.8383,39.8568,10367.0
2015-10-09 11:55:00,42.89,42.99,42.89,42.92,11132.0,39.8568,39.9498,39.8568,39.8847,11132.0
2015-10-09 12:00:00,42.93,43.04,42.92,42.98,29425.0,39.894,39.9962,39.8847,39.9405,29425.0
2015-10-09 12:05:00,42.97,42.99,42.88,42.9,9346.0,39.9312,39.9498,39.8475,39.8661,9346.0
2015-10-09 12:10:00,42.9,42.92,42.87,42.89,12386.0,39.8661,39.8847,39.8383,39.8568,12386.0
2015-10-09 12:15:00,42.89,42.9,42.81,42.88,9852.0,39.8568,39.8661,39.7825,39.8475,9852.0
2015-10-09 12:20:00,42.89,42.89,42.8,42.85,9296.0,39.8568,39.8568,39.7732,39.8197,9296.0
2015-10-09 12:25:00,42.85,42.89,42.84,42.89,16577.0,39.8197,39.8568,39.8104,39.8568,16577.0
2015-10-09 12:30:00,42.9,42.91,42.84,42.84,14170.0,39.8661,39.8754,39.8104,39.8104,14170.0
2015-10-09 12:35:00,42.86,42.92,42.84,42.92,15450.0,39.829,39.8847,39.8104,39.8847,15450.0
2015-10-09 12:40:00,42.93,42.93,42.86,42.89,28845.0,39.894,39.894,39.829,39.8568,28845.0
2015-10-09 12:45:00,42.89,42.93,42.87,42.93,9913.0,39.8568,39.894,39.8383,39.894,9913.0
2015-10-09 12:50:00,42.92,42.95,42.91,42.94,11427.0,39.8847,39.9126,39.8754,39.9033,11427.0
2015-10-09 12:55:00,42.94,42.96,42.87,42.89,34705.0,39.9033,39.9219,39.8383,39.8568,34705.0
2015-10-09 13:00:00,42.88,42.97,42.88,42.93,6871.0,39.8475,39.9312,39.8475,39.894,6871.0
2015-10-09 13:05:00,42.92,42.94,42.87,42.87,15414.0,39.8847,39.9033,39.8383,39.8383,15414.0
2015-10-09 13:10:00,42.87,42.91,42.82,42.89,20768.0,39.8383,39.8754,39.7918,39.8568,20768.0
2015-10-09 13:15:00,42.88,42.95,42.88,42.94,6307.0,39.8475,39.9126,39.8475,39.9033,6307.0
2015-10-09 13:20:00,42.93,42.97,42.93,42.96,6727.0,39.894,39.9312,39.894,39.9219,6727.0
2015-10-09 13:25:00,42.96,42.96,42.91,42.91,23458.0,39.9219,39.9219,39.8754,39.8754,23458.0
2015-10-09 13:30:00,42.91,42.94,42.86,42.89,13205.0,39.8754,39.9033,39.829,39.8568,13205.0
2015-10-09 13:35:00,42.9,42.94,42.88,42.92,10556.0,39.8661,39.9033,39.8475,39.8847,10556.0
2015-10-09 13:40:00,42.92,43.0,42.9,42.99,11975.0,39.8847,39.9591,39.8661,39.9498,11975.0
2015-10-09 13:45:00,42.98,43.02,42.95,43.0,72064.0,39.9405,39.9776,39.9126,39.9591,72064.0
2015-10-09 13:50:00,42.99,43.01,42.97,42.99,11307.0,39.9498,39.9684,39.9312,39.9498,11307.0
2015-10-09 13:55:00,43.0,43.01,42.96,42.97,62913.0,39.9591,39.9684,39.9219,39.9312,62913.0
2015-10-09 14:00:00,42.98,43.0,42.92,42.92,12132.0,39.9405,39.9591,39.8847,39.8847,12132.0
2015-10-09 14:05:00,42.92,42.94,42.89,42.92,15191.0,39.8847,39.9033,39.8568,39.8847,15191.0
2015-10-09 14:10:00,42.92,42.92,42.89,42.92,11702.0,39.8847,39.8847,39.8568,39.8847,11702.0
2015-10-09 14:15:00,42.92,42.92,42.86,42.88,24335.0,39.8847,39.8847,39.829,39.8475,24335.0
2015-10-09 14:20:00,42.89,42.94,42.86,42.92,41281.0,39.8568,39.9033,39.829,39.8847,41281.0
2015-10-09 14:25:00,42.91,42.91,42.87,42.89,38231.0,39.8754,39.8754,39.8383,39.8568,38231.0
2015-10-09 14:30:00,42.89,42.89,42.86,42.88,17319.0,39.8568,39.8568,39.829,39.8475,17319.0
2015-10-09 14:35:00,42.87,42.97,42.87,42.96,20951.0,39.8383,39.9312,39.8383,39.9219,20951.0
2015-10-09 14:40:00,42.97,43.0,42.94,42.95,17095.0,39.9312,39.9591,39.9033,39.9126,17095.0
2015-10-09 14:45:00,42.96,43.0,42.95,43.0,10469.0,39.9219,39.9591,39.9126,39.9591,10469.0
2015-10-09 14:50:00,42.99,43.01,42.98,42.98,18479.0,39.9498,39.9684,39.9405,39.9405,18479.0
2015-10-09 14:55:00,42.98,42.99,42.95,42.97,10295.0,39.9405,39.9498,39.9126,39.9312,10295.0
2015-10-09 15:00:00,42.97,43.01,42.93,43.0,17060.0,39.9312,39.9684,39.894,39.9591,17060.0
2015-10-09 15:05:00,43.01,43.01,42.97,42.98,37754.0,39.9684,39.9684,39.9312,39.9405,37754.0
2015-10-09 15:10:00,42.97,42.98,42.9,42.9,146604.0,39.9312,39.9405,39.8661,39.8661,146604.0
2015-10-09 15:15:00,42.9,42.92,42.89,42.89,51669.0,39.8661,39.8847,39.8568,39.8568,51669.0
2015-10-09 15:20:00,42.89,42.91,42.88,42.89,53523.0,39.8568,39.8754,39.8475,39.8568,53523.0
2015-10-09 15:25:00,42.9,42.9,42.87,42.9,111174.0,39.8661,39.8661,39.8383,39.8661,111174.0
2015-10-09 15:30:00,42.9,42.98,42.89,42.95,51481.0,39.8661,39.9405,39.8568,39.9126,51481.0
2015-10-09 15:35:00,42.95,42.99,42.92,42.92,39738.0,39.9126,39.9498,39.8847,39.8847,39738.0
2015-10-09 15:40:00,42.91,42.93,42.88,42.91,64121.0,39.8754,39.894,39.8475,39.8754,64121.0
2015-10-09 15:45:00,42.92,42.93,42.84,42.84,74132.0,39.8847,39.894,39.8104,39.8104,74132.0
2015-10-09 15:50:00,42.85,42.86,42.79,42.8,104212.0,39.8197,39.829,39.7639,39.7732,104212.0
2015-10-09 15:55:00,42.81,42.86,42.77,42.8,277072.0,39.7825,39.829,39.7453,39.7732,277072.0
2015-10-12 09:30:00,42.88,42.91,42.65,42.81,30246.0,39.8475,39.8754,39.6338,39.7825,30246.0
2015-10-12 09:35:00,42.8,42.99,42.76,42.86,20666.0,39.7732,39.9498,39.736,39.829,20666.0
2015-10-12 09:40:00,42.85,43.07,42.83,42.93,23032.0,39.8197,40.0241,39.8011,39.894,23032.0
2015-10-12 09:45:00,42.97,43.03,42.81,42.84,27786.0,39.9312,39.9869,39.7825,39.8104,27786.0
2015-10-12 09:50:00,42.85,42.9,42.56,42.56,18790.0,39.8197,39.8661,39.5502,39.5502,18790.0
2015-10-12 09:55:00,42.54,42.69,42.54,42.63,21172.0,39.5316,39.671,39.5316,39.6152,21172.0
2015-10-12 10:00:00,42.66,42.69,42.56,42.6,26089.0,39.6431,39.671,39.5502,39.5873,26089.0
2015-10-12 10:05:00,42.6,42.67,42.56,42.58,17966.0,39.5873,39.6524,39.5502,39.5688,17966.0
2015-10-12 10:10:00,42.58,42.84,42.58,42.73,23371.0,39.5688,39.8104,39.5688,39.7082,23371.0
2015-10-12 10:15:00,42.72,42.76,42.62,42.73,24501.0,39.6989,39.736,39.6059,39.7082,24501.0
2015-10-12 10:20:00,42.74,42.74,42.59,42.65,23156.0,39.7174,39.7174,39.5781,39.6338,23156.0
2015-10-12 10:25:00,42.64,42.71,42.58,42.71,14363.0,39.6245,39.6896,39.5688,39.6896,14363.0
2015-10-12 10:30:00,42.72,42.73,42.55,42.58,12867.0,39.6989,39.7082,39.5409,39.5688,12867.0
2015-10-12 10:35:00,42.58,42.58,42.47,42.55,19338.0,39.5688,39.5688,39.4665,39.5409,19338.0
2015-10-12 10:40:00,42.56,42.67,42.52,42.67,19029.0,39.5502,39.6524,39.513,39.6524,19029.0
2015-10-12 10:45:00,42.67,42.67,42.49,42.62,14652.0,39.6524,39.6524,39.4851,39.6059,14652.0
2015-10-12 10:50:00,42.63,42.72,42.53,42.54,14910.0,39.6152,39.6989,39.5223,39.5316,14910.0
2015-10-12 10:55:00,42.56,42.65,42.56,42.6,11951.0,39.5502,39.6338,39.5502,39.5873,11951.0
2015-10-12 11:00:00,42.61,42.74,42.58,42.7,19457.0,39.5966,39.7174,39.5688,39.6803,19457.0
2015-10-12 11:05:00,42.7,42.82,42.67,42.82,13950.0,39.6803,39.7918,39.6524,39.7918,13950.0
2015-10-12 11:10:00,42.82,42.82,42.65,42.65,23001.0,39.7918,39.7918,39.6338,39.6338,23001.0
2015-10-12 11:15:00,42.65,42.65,42.51,42.51,10788.0,39.6338,39.6338,39.5037,39.5037,10788.0
2015-10-12 11:20:00,42.52,42.62,42.52,42.59,14004.0,39.513,39.6059,39.513,39.5781,14004.0
2015-10-12 11:25:00,42.59,42.72,42.58,42.71,11890.0,39.5781,39.6989,39.5688,39.6896,11890.0
2015-10-12 11:30:00,42.72,42.77,42.66,42.69,12896.0,39.6989,39.7453,39.6431,39.671,12896.0
2015-10-12 11:35:00,42.7,42.74,42.64,42.66,15228.0,39.6803,39.7174,39.6245,39.6431,15228.0
2015-10-12 11:40:00,42.66,42.76,42.62,42.74,20443.0,39.6431,39.736,39.6059,39.7174,20443.0
2015-10-12 11:45:00,42.74,42.8,42.71,42.8,10375.0,39.7174,39.7732,39.6896,39.7732,10375.0
2015-10-12 11:50:00,42.79,42.84,42.76,42.8,16807.0,39.7639,39.8104,39.736,39.7732,16807.0
2015-10-12 11:55:00,42.79,42.79,42.68,42.76,34713.0,39.7639,39.7639,39.6617,39.736,34713.0
2015-10-12 12:00:00,42.76,42.87,42.76,42.86,31673.0,39.736,39.8383,39.736,39.829,31673.0
2015-10-12 12:05:00,42.85,42.86,42.81,42.82,14933.0,39.8197,39.829,39.7825,39.7918,14933.0
2015-10-12 12:10:00,42.83,42.84,42.75,42.75,15028.0,39.8011,39.8104,39.7267,39.7267,15028.0
2015-10-12 12:15:00,42.76,42.89,42.76,42.86,19856.0,39.736,39.8568,39.736,39.829,19856.0
2015-10-12 12:20:00,42.86,42.89,42.75,42.77,31679.0,39.829,39.8568,39.7267,39.7453,31679.0
2015-10-12 12:25:00,42.77,42.81,42.73,42.81,10463.0,39.7453,39.7825,39.7082,39.7825,10463.0
2015-10-12 12:30:00,42.8,42.83,42.78,42.8,8782.0,39.7732,39.8011,39.7546,39.7732,8782.0
2015-10-12 12:35:00,42.8,42.81,42.76,42.8,19199.0,39.7732,39.7825,39.736,39.7732,19199.0
2015-10-12 12:40:00,42.79,42.79,42.64,42.64,23045.0,39.7639,39.7639,39.6245,39.6245,23045.0
2015-10-12 12:45:00,42.64,42.71,42.6,42.61,11388.0,39.6245,39.6896,39.5873,39.5966,11388.0
2015-10-12 12:50:00,42.61,42.72,42.61,42.7,27339.0,39.5966,39.6989,39.5966,39.6803,27339.0
2015-10-12 12:55:00,42.7,42.72,42.68,42.68,9441.0,39.6803,39.6989,39.6617,39.6617,9441.0
2015-10-12 13:00:00,42.68,42.7,42.61,42.65,23207.0,39.6617,39.6803,39.5966,39.6338,23207.0
2015-10-12 13:05:00,42.65,42.66,42.59,42.63,10029.0,39.6338,39.6431,39.5781,39.6152,10029.0
2015-10-12 13:10:00,42.63,42.66,42.61,42.66,9060.0,39.6152,39.6431,39.5966,39.6431,9060.0
2015-10-12 13:15:00,42.66,42.66,42.61,42.62,8187.0,39.6431,39.6431,39.5966,39.6059,8187.0
2015-10-12 13:20:00,42.63,42.67,42.63,42.66,9930.0,39.6152,39.6524,39.6152,39.6431,9930.0
2015-10-12 13:25:00,42.67,42.67,42.65,42.67,7752.0,39.6524,39.6524,39.6338,39.6524,7752.0
2015-10-12 13:30:00,42.67,42.72,42.65,42.68,25604.0,39.6524,39.6989,39.6338,39.6617,25604.0
2015-10-12 13:35:00,42.68,42.7,42.66,42.69,10770.0,39.6617,39.6803,39.6431,39.671,10770.0
2015-10-12 13:40:00,42.69,42.7,42.66,42.69,12130.0,39.671,39.6803,39.6431,39.671,12130.0
2015-10-12 13:45:00,42.68,42.72,42.65,42.72,10301.0,39.6617,39.6989,39.6338,39.6989,10301.0
2015-10-12 13:50:00,42.71,42.71,42.62,42.63,17409.0,39.6896,39.6896,39.6059,39.6152,17409.0
2015-10-12 13:55:00,42.63,42.67,42.63,42.65,21291.0,39.6152,39.6524,39.6152,39.6338,21291.0
2015-10-12 14:00:00,42.66,42.66,42.54,42.55,51508.0,39.6431,39.6431,39.5316,39.5409,51508.0
2015-10-12 14:05:00,42.56,42.65,42.5,42.65,58824.0,39.5502,39.6338,39.4944,39.6338,58824.0
2015-10-12 14:10:00,42.65,42.65,42.46,42.47,65995.0,39.6338,39.6338,39.4572,39.4665,65995.0
2015-10-12 14:15:00,42.46,42.63,42.45,42.63,27763.0,39.4572,39.6152,39.448,39.6152,27763.0
2015-10-12 14:20:00,42.63,42.64,42.5,42.61,95737.0,39.6152,39.6245,39.4944,39.5966,95737.0
2015-10-12 14:25:00,42.6,42.63,42.48,42.5,64035.0,39.5873,39.6152,39.4758,39.4944,64035.0
2015-10-12 14:30:00,42.5,42.54,42.45,42.53,41774.0,39.4944,39.5316,39.448,39.5223,41774.0
2015-10-12 14:35:00,42.53,42.57,42.49,42.5,47279.0,39.5223,39.5595,39.4851,39.4944,47279.0
2015-10-12 14:40:00,42.5,42.54,42.47,42.54,52337.0,39.4944,39.5316,39.4665,39.5316,52337.0
2015-10-12 14:45:00,42.55,42.55,42.51,42.51,22706.0,39.5409,39.5409,39.5037,39.5037,22706.0
2015-10-12 14:50:00,42.52,42.58,42.51,42.58,18643.0,39.513,39.5688,39.5037,39.5688,18643.0
2015-10-12 14:55:00,42.58,42.6,42.55,42.58,17635.0,39.5688,39.5873,39.5409,39.5688,17635.0
2015-10-12 15:00:00,42.57,42.6,42.57,42.57,14481.0,39.5595,39.5873,39.5595,39.5595,14481.0
2015-10-12 15:05:00,42.58,42.63,42.56,42.56,54494.0,39.5688,39.6152,39.5502,39.5502,54494.0
2015-10-12 15:10:00,42.56,42.58,42.49,42.57,65605.0,39.5502,39.5688,39.4851,39.5595,65605.0
2015-10-12 15:15:00,42.57,42.58,42.44,42.45,82792.0,39.5595,39.5688,39.4387,39.448,82792.0
2015-10-12 15:20:00,42.44,42.51,42.44,42.5,41665.0,39.4387,39.5037,39.4387,39.4944,41665.0
2015-10-12 15:25:00,42.5,42.56,42.47,42.48,101521.0,39.4944,39.5502,39.4665,39.4758,101521.0
2015-10-12 15:30:00,42.48,42.55,42.42,42.55,71052.0,39.4758,39.5409,39.4201,39.5409,71052.0
2015-10-12 15:35:00,42.55,42.63,42.52,42.62,38763.0,39.5409,39.6152,39.513,39.6059,38763.0
2015-10-12 15:40:00,42.62,42.63,42.58,42.61,58197.0,39.6059,39.6152,39.5688,39.5966,58197.0
2015-10-12 15:45:00,42.61,42.74,42.6,42.72,129167.0,39.5966,39.7174,39.5873,39.6989,129167.0
2015-10-12 15:50:00,42.72,42.76,42.68,42.69,118869.0,39.6989,39.736,39.6617,39.671,118869.0
2015-10-12 15:55:00,42.69,42.72,42.68,42.72,120652.0,39.671,39.6989,39.6617,39.6989,120652.0
2015-10-13 09:30:00,42.54,42.71,42.44,42.58,18778.0,39.5316,39.6896,39.4387,39.5688,18778.0
2015-10-13 09:35:00,42.58,42.59,42.47,42.56,16788.0,39.5688,39.5781,39.4665,39.5502,16788.0
2015-10-13 09:40:00,42.58,42.73,42.58,42.71,7590.0,39.5688,39.7082,39.5688,39.6896,7590.0
2015-10-13 09:45:00,42.71,42.76,42.6,42.62,30127.0,39.6896,39.736,39.5873,39.6059,30127.0
2015-10-13 09:50:00,42.62,42.68,42.58,42.62,34540.0,39.6059,39.6617,39.5688,39.6059,34540.0
2015-10-13 09:55:00,42.64,42.64,42.57,42.62,18206.0,39.6245,39.6245,39.5595,39.6059,18206.0
2015-10-13 10:00:00,42.64,42.66,42.45,42.64,49996.0,39.6245,39.6431,39.448,39.6245,49996.0
2015-10-13 10:05:00,42.63,42.64,42.51,42.63,32042.0,39.6152,39.6245,39.5037,39.6152,32042.0
2015-10-13 10:10:00,42.64,42.7,42.59,42.61,18220.0,39.6245,39.6803,39.5781,39.5966,18220.0
2015-10-13 10:15:00,42.61,42.73,42.6,42.69,18637.0,39.5966,39.7082,39.5873,39.671,18637.0
2015-10-13 10:20:00,42.7,42.85,42.69,42.81,27794.0,39.6803,39.8197,39.671,39.7825,27794.0
2015-10-13 10:25:00,42.81,42.93,42.79,42.79,19755.0,39.7825,39.894,39.7639,39.7639,19755.0
2015-10-13 10:30:00,42.82,42.84,42.78,42.82,9055.0,39.7918,39.8104,39.7546,39.7918,9055.0
2015-10-13 10:35:00,42.83,42.88,42.81,42.85,15699.0,39.8011,39.8475,39.7825,39.8197,15699.0
2015-10-13 10:40:00,42.85,42.85,42.74,42.8,26793.0,39.8197,39.8197,39.7174,39.7732,26793.0
2015-10-13 10:45:00,42.82,42.89,42.8,42.82,23305.0,39.7918,39.8568,39.7732,39.7918,23305.0
2015-10-13 10:50:00,42.83,42.86,42.8,42.85,11891.0,39.8011,39.829,39.7732,39.8197,11891.0
2015-10-13 10:55:00,42.86,42.99,42.86,42.94,48758.0,39.829,39.9498,39.829,39.9033,48758.0
2015-10-13 11:00:00,42.96,43.02,42.94,42.95,34191.0,39.9219,39.9776,39.9033,39.9126,34191.0
2015-10-13 11:05:00,42.97,43.02,42.94,42.97,36210.0,39.9312,39.9776,39.9033,39.9312,36210.0
2015-10-13 11:10:00,42.96,43.04,42.96,42.99,20821.0,39.9219,39.9962,39.9219,39.9498,20821.0
2015-10-13 11:15:00,42.98,43.12,42.97,43.06,55636.0,39.9405,40.0706,39.9312,40.0148,55636.0
2015-10-13 11:20:00,43.05,43.07,42.94,42.94,53925.0,40.0055,40.0241,39.9033,39.9033,53925.0
2015-10-13 11:25:00,42.93,43.0,42.93,42.98,14758.0,39.894,39.9591,39.894,39.9405,14758.0
2015-10-13 11:30:00,42.97,42.99,42.93,42.98,16615.0,39.9312,39.9498,39.894,39.9405,16615.0
2015-10-13 11:35:00,42.97,42.99,42.91,42.99,27740.0,39.9312,39.9498,39.8754,39.9498,27740.0
2015-10-13 11:40:00,42.99,43.0,42.92,42.96,25503.0,39.9498,39.9591,39.8847,39.9219,25503.0
2015-10-13 11:45:00,42.96,43.02,42.88,42.89,22428.0,39.9219,39.9776,39.8475,39.8568,22428.0
2015-10-13 11:50:00,42.89,42.89,42.81,42.84,16133.0,39.8568,39.8568,39.7825,39.8104,16133.0
2015-10-13 11:55:00,42.82,42.9,42.82,42.89,8436.0,39.7918,39.8661,39.7918,39.8568,8436.0
2015-10-13 12:00:00,42.89,42.97,42.88,42.95,13720.0,39.8568,39.9312,39.8475,39.9126,13720.0
2015-10-13 12:05:00,42.96,43.01,42.95,42.98,15815.0,39.9219,39.9684,39.9126,39.9405,15815.0
2015-10-13 12:10:00,42.96,42.98,42.93,42.97,8256.0,39.9219,39.9405,39.894,39.9312,8256.0
2015-10-13 12:15:00,42.96,42.96,42.85,42.86,11774.0,39.9219,39.9219,39.8197,39.829,11774.0
2015-10-13 12:20:00,42.87,42.93,42.86,42.91,29523.0,39.8383,39.894,39.829,39.8754,29523.0
2015-10-13 12:25:00,42.91,42.93,42.87,42.87,63679.0,39.8754,39.894,39.8383,39.8383,63679.0
2015-10-13 12:30:00,42.87,42.9,42.87,42.88,25648.0,39.8383,39.8661,39.8383,39.8475,25648.0
2015-10-13 12:35:00,42.89,42.91,42.87,42.89,20116.0,39.8568,39.8754,39.8383,39.8568,20116.0
2015-10-13 12:40:00,42.89,42.92,42.88,42.88,8747.0,39.8568,39.8847,39.8475,39.8475,8747.0
2015-10-13 12:45:00,42.88,42.89,42.77,42.77,15791.0,39.8475,39.8568,39.7453,39.7453,15791.0
2015-10-13 12:50:00,42.76,42.76,42.67,42.75,11776.0,39.736,39.736,39.6524,39.7267,11776.0
2015-10-13 12:55:00,42.74,42.75,42.69,42.71,32826.0,39.7174,39.7267,39.671,39.6896,32826.0
2015-10-13 13:00:00,42.71,42.78,42.68,42.77,14277.0,39.6896,39.7546,39.6617,39.7453,14277.0
2015-10-13 13:05:00,42.77,42.78,42.72,42.73,10630.0,39.7453,39.7546,39.6989,39.7082,10630.0
2015-10-13 13:10:00,42.72,42.79,42.72,42.78,5000.0,39.6989,39.7639,39.6989,39.7546,5000.0
2015-10-13 13:15:00,42.77,42.82,42.77,42.81,7738.0,39.7453,39.7918,39.7453,39.7825,7738.0
2015-10-13 13:20:00,42.82,42.83,42.77,42.78,17027.0,39.7918,39.8011,39.7453,39.7546,17027.0
2015-10-13 13:25:00,42.77,42.81,42.72,42.8,39899.0,39.7453,39.7825,39.6989,39.7732,39899.0
2015-10-13 13:30:00,42.8,42.81,42.76,42.77,30214.0,39.7732,39.7825,39.736,39.7453,30214.0
2015-10-13 13:35:00,42.76,42.76,42.63,42.66,23526.0,39.736,39.736,39.6152,39.6431,23526.0
2015-10-13 13:40:00,42.66,42.66,42.59,42.61,19695.0,39.6431,39.6431,39.5781,39.5966,19695.0
2015-10-13 13:45:00,42.61,42.7,42.6,42.7,29623.0,39.5966,39.6803,39.5873,39.6803,29623.0
2015-10-13 13:50:00,42.69,42.73,42.68,42.7,20101.0,39.671,39.7082,39.6617,39.6803,20101.0
2015-10-13 13:55:00,42.71,42.72,42.68,42.7,35187.0,39.6896,39.6989,39.6617,39.6803,35187.0
2015-10-13 14:00:00,42.7,42.74,42.66,42.73,25074.0,39.6803,39.7174,39.6431,39.7082,25074.0
2015-10-13 14:05:00,42.73,42.78,42.7,42.7,50068.0,39.7082,39.7546,39.6803,39.6803,50068.0
2015-10-13 14:10:00,42.71,42.76,42.71,42.74,35416.0,39.6896,39.736,39.6896,39.7174,35416.0
2015-10-13 14:15:00,42.73,42.75,42.68,42.7,46290.0,39.7082,39.7267,39.6617,39.6803,46290.0
2015-10-13 14:20:00,42.7,42.74,42.69,42.7,14025.0,39.6803,39.7174,39.671,39.6803,14025.0
2015-10-13 14:25:00,42.69,42.7,42.62,42.64,24442.0,39.671,39.6803,39.6059,39.6245,24442.0
2015-10-13 14:30:00,42.66,42.66,42.55,42.61,42790.0,39.6431,39.6431,39.5409,39.5966,42790.0
2015-10-13 14:35:00,42.61,42.64,42.56,42.58,8798.0,39.5966,39.6245,39.5502,39.5688,8798.0
2015-10-13 14:40:00,42.59,42.61,42.54,42.57,9697.0,39.5781,39.5966,39.5316,39.5595,9697.0
2015-10-13 14:45:00,42.57,42.64,42.57,42.59,8371.0,39.5595,39.6245,39.5595,39.5781,8371.0
2015-10-13 14:50:00,42.59,42.63,42.58,42.63,9000.0,39.5781,39.6152,39.5688,39.6152,9000.0
2015-10-13 14:55:00,42.63,42.72,42.6,42.7,31627.0,39.6152,39.6989,39.5873,39.6803,31627.0
2015-10-13 15:00:00,42.7,42.72,42.68,42.69,42965.0,39.6803,39.6989,39.6617,39.671,42965.0
2015-10-13 15:05:00,42.69,42.69,42.55,42.57,13179.0,39.671,39.671,39.5409,39.5595,13179.0
2015-10-13 15:10:00,42.58,42.59,42.51,42.52,42624.0,39.5688,39.5781,39.5037,39.513,42624.0
2015-10-13 15:15:00,42.51,42.53,42.44,42.46,45085.0,39.5037,39.5223,39.4387,39.4572,45085.0
2015-10-13 15:20:00,42.45,42.49,42.36,42.41,58169.0,39.448,39.4851,39.3643,39.4108,58169.0
2015-10-13 15:25:00,42.41,42.45,42.35,42.43,16781.0,39.4108,39.448,39.355,39.4294,16781.0
2015-10-13 15:30:00,42.42,42.45,42.39,42.41,19063.0,39.4201,39.448,39.3922,39.4108,19063.0
2015-10-13 15:35:00,42.41,42.41,42.25,42.25,62072.0,39.4108,39.4108,39.2621,39.2621,62072.0
2015-10-13 15:40:00,42.25,42.28,42.2,42.21,38107.0,39.2621,39.29,39.2156,39.2249,38107.0
2015-10-13 15:45:00,42.21,42.25,42.2,42.23,37265.0,39.2249,39.2621,39.2156,39.2435,37265.0
2015-10-13 15:50:00,42.23,42.25,42.19,42.21,211463.0,39.2435,39.2621,39.2063,39.2249,211463.0
2015-10-13 15:55:00,42.22,42.35,42.22,42.31,265950.0,39.2342,39.355,39.2342,39.3179,265950.0
2015-10-14 09:30:00,42.34,42.47,42.22,42.45,39397.0,39.3457,39.4665,39.2342,39.448,39397.0
2015-10-14 09:35:00,42.48,42.81,42.48,42.76,26061.0,39.4758,39.7825,39.4758,39.736,26061.0
2015-10-14 09:40:00,42.76,42.88,42.67,42.87,15793.0,39.736,39.8475,39.6524,39.8383,15793.0
2015-10-14 09:45:00,42.89,42.96,42.78,42.83,40596.0,39.8568,39.9219,39.7546,39.8011,40596.0
2015-10-14 09:50:00,42.83,42.87,42.64,42.66,14606.0,39.8011,39.8383,39.6245,39.6431,14606.0
2015-10-14 09:55:00,42.67,42.73,42.62,42.72,18300.0,39.6524,39.7082,39.6059,39.6989,18300.0
2015-10-14 10:00:00,42.7,42.76,42.61,42.71,29336.0,39.6803,39.736,39.5966,39.6896,29336.0
2015-10-14 10:05:00,42.69,42.75,42.59,42.66,16526.0,39.671,39.7267,39.5781,39.6431,16526.0
2015-10-14 10:10:00,42.67,42.69,42.6,42.61,30659.0,39.6524,39.671,39.5873,39.5966,30659.0
2015-10-14 10:15:00,42.61,42.65,42.38,42.39,16829.0,39.5966,39.6338,39.3829,39.3922,16829.0
2015-10-14 10:20:00,42.38,42.38,42.26,42.29,31585.0,39.3829,39.3829,39.2714,39.2993,31585.0
2015-10-14 10:25:00,42.3,42.39,42.23,42.32,27840.0,39.3086,39.3922,39.2435,39.3271,27840.0
2015-10-14 10:30:00,42.32,42.36,42.22,42.31,20717.0,39.3271,39.3643,39.2342,39.3179,20717.0
2015-10-14 10:35:00,42.34,42.37,42.25,42.28,15581.0,39.3457,39.3736,39.2621,39.29,15581.0
2015-10-14 10:40:00,42.27,42.39,42.21,42.35,41096.0,39.2807,39.3922,39.2249,39.355,41096.0
2015-10-14 10:45:00,42.33,42.34,42.23,42.28,28314.0,39.3364,39.3457,39.2435,39.29,28314.0
2015-10-14 10:50:00,42.3,42.39,42.27,42.39,10967.0,39.3086,39.3922,39.2807,39.3922,10967.0
2015-10-14 10:55:00,42.39,42.43,42.33,42.36,16899.0,39.3922,39.4294,39.3364,39.3643,16899.0
2015-10-14 11:00:00,42.37,42.57,42.34,42.57,46260.0,39.3736,39.5595,39.3457,39.5595,46260.0
2015-10-14 11:05:00,42.55,42.57,42.49,42.56,20310.0,39.5409,39.5595,39.4851,39.5502,20310.0
2015-10-14 11:10:00,42.55,42.58,42.49,42.49,28776.0,39.5409,39.5688,39.4851,39.4851,28776.0
2015-10-14 11:15:00,42.49,42.57,42.48,42.57,106617.0,39.4851,39.5595,39.4758,39.5595,106617.0
2015-10-14 11:20:00,42.57,42.64,42.55,42.62,26100.0,39.5595,39.6245,39.5409,39.6059,26100.0
2015-10-14 11:25:00,42.61,42.73,42.58,42.66,40926.0,39.5966,39.7082,39.5688,39.6431,40926.0
2015-10-14 11:30:00,42.66,42.66,42.52,42.58,19401.0,39.6431,39.6431,39.513,39.5688,19401.0
2015-10-14 11:35:00,42.57,42.67,42.53,42.67,11300.0,39.5595,39.6524,39.5223,39.6524,11300.0
2015-10-14 11:40:00,42.65,42.66,42.57,42.58,56036.0,39.6338,39.6431,39.5595,39.5688,56036.0
2015-10-14 11:45:00,42.57,42.57,42.34,42.34,31598.0,39.5595,39.5595,39.3457,39.3457,31598.0
2015-10-14 11:50:00,42.35,42.4,42.29,42.29,39850.0,39.355,39.4015,39.2993,39.2993,39850.0
2015-10-14 11:55:00,42.29,42.35,42.25,42.35,17775.0,39.2993,39.355,39.2621,39.355,17775.0
2015-10-14 12:00:00,42.35,42.35,42.21,42.22,16934.0,39.355,39.355,39.2249,39.2342,16934.0
2015-10-14 12:05:00,42.21,42.25,42.13,42.15,20889.0,39.2249,39.2621,39.1506,39.1692,20889.0
2015-10-14 12:10:00,42.15,42.33,42.15,42.31,15114.0,39.1692,39.3364,39.1692,39.3179,15114.0
2015-10-14 12:15:00,42.31,42.38,42.3,42.37,34994.0,39.3179,39.3829,39.3086,39.3736,34994.0
2015-10-14 12:20:00,42.37,42.43,42.31,42.4,18343.0,39.3736,39.4294,39.3179,39.4015,18343.0
2015-10-14 12:25:00,42.42,42.44,42.32,42.33,15683.0,39.4201,39.4387,39.3271,39.3364,15683.0
2015-10-14 12:30:00,42.34,42.42,42.31,42.4,12376.0,39.3457,39.4201,39.3179,39.4015,12376.0
2015-10-14 12:35:00,42.39,42.46,42.35,42.44,13577.0,39.3922,39.4572,39.355,39.4387,13577.0
2015-10-14 12:40:00,42.42,42.52,42.42,42.52,15020.0,39.4201,39.513,39.4201,39.513,15020.0
2015-10-14 12:45:00,42.54,42.6,42.53,42.6,17625.0,39.5316,39.5873,39.5223,39.5873,17625.0
2015-10-14 12:50:00,42.61,42.69,42.6,42.65,12412.0,39.5966,39.671,39.5873,39.6338,12412.0
2015-10-14 12:55:00,42.65,42.7,42.64,42.66,16334.0,39.6338,39.6803,39.6245,39.6431,16334.0
2015-10-14 13:00:00,42.67,42.78,42.67,42.75,51677.0,39.6524,39.7546,39.6524,39.7267,51677.0
2015-10-14 13:05:00,42.76,42.81,42.64,42.65,16192.0,39.736,39.7825,39.6245,39.6338,16192.0
2015-10-14 13:10:00,42.66,42.71,42.61,42.71,10060.0,39.6431,39.6896,39.5966,39.6896,10060.0
2015-10-14 13:15:00,42.71,42.71,42.54,42.57,16178.0,39.6896,39.6896,39.5316,39.5595,16178.0
2015-10-14 13:20:00,42.6,42.64,42.53,42.58,10358.0,39.5873,39.6245,39.5223,39.5688,10358.0
2015-10-14 13:25:00,42.58,42.59,42.49,42.55,30243.0,39.5688,39.5781,39.4851,39.5409,30243.0
2015-10-14 13:30:00,42.55,42.55,42.46,42.55,16414.0,39.5409,39.5409,39.4572,39.5409,16414.0
2015-10-14 13:35:00,42.56,42.61,42.54,42.61,14449.0,39.5502,39.5966,39.5316,39.5966,14449.0
2015-10-14 13:40:00,42.61,42.62,42.55,42.62,13607.0,39.5966,39.6059,39.5409,39.6059,13607.0
2015-10-14 13:45:00,42.62,42.65,42.6,42.62,17618.0,39.6059,39.6338,39.5873,39.6059,17618.0
2015-10-14 13:50:00,42.62,42.62,42.54,42.6,15938.0,39.6059,39.6059,39.5316,39.5873,15938.0
2015-10-14 13:55:00,42.59,42.64,42.57,42.63,11050.0,39.5781,39.6245,39.5595,39.6152,11050.0
2015-10-14 14:00:00,42.63,42.65,42.57,42.57,17741.0,39.6152,39.6338,39.5595,39.5595,17741.0
2015-10-14 14:05:00,42.57,42.58,42.44,42.52,18867.0,39.5595,39.5688,39.4387,39.513,18867.0
2015-10-14 14:10:00,42.5,42.58,42.44,42.58,27512.0,39.4944,39.5688,39.4387,39.5688,27512.0
2015-10-14 14:15:00,42.57,42.64,42.56,42.61,17193.0,39.5595,39.6245,39.5502,39.5966,17193.0
2015-10-14 14:20:00,42.6,42.61,42.53,42.55,18202.0,39.5873,39.5966,39.5223,39.5409,18202.0
2015-10-14 14:25:00,42.55,42.64,42.52,42.61,44772.0,39.5409,39.6245,39.513,39.5966,44772.0
2015-10-14 14:30:00,42.61,42.65,42.58,42.61,32591.0,39.5966,39.6338,39.5688,39.5966,32591.0
2015-10-14 14:35:00,42.61,42.64,42.59,42.62,22895.0,39.5966,39.6245,39.5781,39.6059,22895.0
2015-10-14 14:40:00,42.61,42.63,42.59,42.61,16921.0,39.5966,39.6152,39.5781,39.5966,16921.0
2015-10-14 14:45:00,42.6,42.65,42.58,42.62,52321.0,39.5873,39.6338,39.5688,39.6059,52321.0
2015-10-14 14:50:00,42.61,42.62,42.5,42.58,22671.0,39.5966,39.6059,39.4944,39.5688,22671.0
2015-10-14 14:55:00,42.56,42.57,42.46,42.52,18214.0,39.5502,39.5595,39.4572,39.513,18214.0
2015-10-14 15:00:00,42.52,42.52,42.44,42.48,17705.0,39.513,39.513,39.4387,39.4758,17705.0
2015-10-14 15:05:00,42.49,42.5,42.42,42.5,30355.0,39.4851,39.4944,39.4201,39.4944,30355.0
2015-10-14 15:10:00,42.47,42.53,42.4,42.41,23049.0,39.4665,39.5223,39.4015,39.4108,23049.0
2015-10-14 15:15:00,42.4,42.41,42.25,42.26,38073.0,39.4015,39.4108,39.2621,39.2714,38073.0
2015-10-14 15:20:00,42.25,42.38,42.25,42.38,33522.0,39.2621,39.3829,39.2621,39.3829,33522.0
2015-10-14 15:25:00,42.36,42.41,42.35,42.37,28263.0,39.3643,39.4108,39.355,39.3736,28263.0
2015-10-14 15:30:00,42.37,42.46,42.37,42.43,26324.0,39.3736,39.4572,39.3736,39.4294,26324.0
2015-10-14 15:35:00,42.42,42.43,42.37,42.39,25492.0,39.4201,39.4294,39.3736,39.3922,25492.0
2015-10-14 15:40:00,42.38,42.43,42.32,42.33,32955.0,39.3829,39.4294,39.3271,39.3364,32955.0
2015-10-14 15:45:00,42.31,42.37,42.3,42.33,40776.0,39.3179,39.3736,39.3086,39.3364,40776.0
2015-10-14 15:50:00,42.33,42.35,42.29,42.3,82066.0,39.3364,39.355,39.2993,39.3086,82066.0
2015-10-14 15:55:00,42.3,42.39,42.3,42.38,96065.0,39.3086,39.3922,39.3086,39.3829,96065.0
2015-10-15 09:30:00,41.69,42.04,41.58,41.87,75145.0,38.7417,39.067,38.6395,38.909,75145.0
2015-10-15 09:35:00,41.92,42.03,41.87,41.98,60288.0,38.9554,39.0577,38.909,39.0112,60288.0
2015-10-15 09:40:00,41.98,42.38,41.93,42.26,46003.0,39.0112,39.3829,38.9647,39.2714,46003.0
2015-10-15 09:45:00,42.25,42.42,42.11,42.12,19300.0,39.2621,39.4201,39.132,39.1413,19300.0
2015-10-15 09:50:00,42.15,42.48,42.11,42.32,36898.0,39.1692,39.4758,39.132,39.3271,36898.0
2015-10-15 09:55:00,42.3,42.35,42.14,42.35,14568.0,39.3086,39.355,39.1599,39.355,14568.0
2015-10-15 10:00:00,42.36,42.42,42.28,42.4,11451.0,39.3643,39.4201,39.29,39.4015,11451.0
2015-10-15 10:05:00,42.41,42.64,42.36,42.64,15712.0,39.4108,39.6245,39.3643,39.6245,15712.0
2015-10-15 10:10:00,42.63,42.73,42.58,42.61,18701.0,39.6152,39.7082,39.5688,39.5966,18701.0
2015-10-15 10:15:00,42.61,42.63,42.48,42.52,14900.0,39.5966,39.6152,39.4758,39.513,14900.0
2015-10-15 10:20:00,42.52,42.54,42.4,42.44,22124.0,39.513,39.5316,39.4015,39.4387,22124.0
2015-10-15 10:25:00,42.43,42.51,42.37,42.45,14459.0,39.4294,39.5037,39.3736,39.448,14459.0
2015-10-15 10:30:00,42.44,42.5,42.43,42.48,20617.0,39.4387,39.4944,39.4294,39.4758,20617.0
2015-10-15 10:35:00,42.46,42.47,42.39,42.42,9717.0,39.4572,39.4665,39.3922,39.4201,9717.0
2015-10-15 10:40:00,42.41,42.49,42.36,42.47,24934.0,39.4108,39.4851,39.3643,39.4665,24934.0
2015-10-15 10:45:00,42.46,42.51,42.37,42.51,8747.0,39.4572,39.5037,39.3736,39.5037,8747.0
2015-10-15 10:50:00,42.51,42.54,42.42,42.46,48649.0,39.5037,39.5316,39.4201,39.4572,48649.0
2015-10-15 10:55:00,42.46,42.5,42.43,42.5,15847.0,39.4572,39.4944,39.4294,39.4944,15847.0
2015-10-15 11:00:00,42.49,42.54,42.44,42.52,12274.0,39.4851,39.5316,39.4387,39.513,12274.0
2015-10-15 11:05:00,42.52,42.54,42.44,42.47,14047.0,39.513,39.5316,39.4387,39.4665,14047.0
2015-10-15 11:10:00,42.47,42.48,42.44,42.48,17232.0,39.4665,39.4758,39.4387,39.4758,17232.0
2015-10-15 11:15:00,42.47,42.55,42.47,42.5,31177.0,39.4665,39.5409,39.4665,39.4944,31177.0
2015-10-15 11:20:00,42.5,42.55,42.44,42.52,31214.0,39.4944,39.5409,39.4387,39.513,31214.0
2015-10-15 11:25:00,42.52,42.61,42.49,42.6,12570.0,39.513,39.5966,39.4851,39.5873,12570.0
2015-10-15 11:30:00,42.59,42.61,42.5,42.54,9345.0,39.5781,39.5966,39.4944,39.5316,9345.0
2015-10-15 11:35:00,42.54,42.61,42.46,42.47,12081.0,39.5316,39.5966,39.4572,39.4665,12081.0
2015-10-15 11:40:00,42.46,42.48,42.39,42.41,8267.0,39.4572,39.4758,39.3922,39.4108,8267.0
2015-10-15 11:45:00,42.39,42.47,42.36,42.36,24387.0,39.3922,39.4665,39.3643,39.3643,24387.0
2015-10-15 11:50:00,42.36,42.37,42.3,42.33,8644.0,39.3643,39.3736,39.3086,39.3364,8644.0
2015-10-15 11:55:00,42.32,42.35,42.24,42.31,17549.0,39.3271,39.355,39.2528,39.3179,17549.0
2015-10-15 12:00:00,42.31,42.51,42.28,42.51,14252.0,39.3179,39.5037,39.29,39.5037,14252.0
2015-10-15 12:05:00,42.51,42.52,42.38,42.42,9716.0,39.5037,39.513,39.3829,39.4201,9716.0
2015-10-15 12:10:00,42.42,42.48,42.38,42.47,5068.0,39.4201,39.4758,39.3829,39.4665,5068.0
2015-10-15 12:15:00,42.47,42.48,42.41,42.48,5692.0,39.4665,39.4758,39.4108,39.4758,5692.0
2015-10-15 12:20:00,42.49,42.62,42.46,42.61,13237.0,39.4851,39.6059,39.4572,39.5966,13237.0
2015-10-15 12:25:00,42.61,42.62,42.55,42.6,10690.0,39.5966,39.6059,39.5409,39.5873,10690.0
2015-10-15 12:30:00,42.63,42.65,42.6,42.64,14895.0,39.6152,39.6338,39.5873,39.6245,14895.0
2015-10-15 12:35:00,42.65,42.69,42.62,42.67,21962.0,39.6338,39.671,39.6059,39.6524,21962.0
2015-10-15 12:40:00,42.67,42.7,42.62,42.7,14119.0,39.6524,39.6803,39.6059,39.6803,14119.0
2015-10-15 12:45:00,42.7,42.7,42.59,42.6,11301.0,39.6803,39.6803,39.5781,39.5873,11301.0
2015-10-15 12:50:00,42.6,42.67,42.56,42.66,17352.0,39.5873,39.6524,39.5502,39.6431,17352.0
2015-10-15 12:55:00,42.66,42.68,42.63,42.65,13002.0,39.6431,39.6617,39.6152,39.6338,13002.0
2015-10-15 13:00:00,42.65,42.73,42.62,42.72,13713.0,39.6338,39.7082,39.6059,39.6989,13713.0
2015-10-15 13:05:00,42.72,42.78,42.72,42.72,12790.0,39.6989,39.7546,39.6989,39.6989,12790.0
2015-10-15 13:10:00,42.73,42.78,42.72,42.78,11525.0,39.7082,39.7546,39.6989,39.7546,11525.0
2015-10-15 13:15:00,42.78,42.9,42.78,42.85,24555.0,39.7546,39.8661,39.7546,39.8197,24555.0
2015-10-15 13:20:00,42.85,42.9,42.81,42.88,10589.0,39.8197,39.8661,39.7825,39.8475,10589.0
2015-10-15 13:25:00,42.9,42.97,42.89,42.9,11157.0,39.8661,39.9312,39.8568,39.8661,11157.0
2015-10-15 13:30:00,42.91,43.01,42.9,42.95,57921.0,39.8754,39.9684,39.8661,39.9126,57921.0
2015-10-15 13:35:00,42.96,42.98,42.9,42.96,17741.0,39.9219,39.9405,39.8661,39.9219,17741.0
2015-10-15 13:40:00,42.97,42.97,42.83,42.83,11947.0,39.9312,39.9312,39.8011,39.8011,11947.0
2015-10-15 13:45:00,42.83,42.84,42.77,42.83,11702.0,39.8011,39.8104,39.7453,39.8011,11702.0
2015-10-15 13:50:00,42.83,42.89,42.83,42.89,10027.0,39.8011,39.8568,39.8011,39.8568,10027.0
2015-10-15 13:55:00,42.89,43.01,42.87,42.93,28049.0,39.8568,39.9684,39.8383,39.894,28049.0
2015-10-15 14:00:00,42.93,43.05,42.9,42.96,24336.0,39.894,40.0055,39.8661,39.9219,24336.0
2015-10-15 14:05:00,42.95,42.96,42.87,42.92,15985.0,39.9126,39.9219,39.8383,39.8847,15985.0
2015-10-15 14:10:00,42.91,43.01,42.91,42.99,17113.0,39.8754,39.9684,39.8754,39.9498,17113.0
2015-10-15 14:15:00,43.0,43.01,42.96,42.98,35554.0,39.9591,39.9684,39.9219,39.9405,35554.0
2015-10-15 14:20:00,42.98,43.03,42.97,42.98,23315.0,39.9405,39.9869,39.9312,39.9405,23315.0
2015-10-15 14:25:00,42.98,43.07,42.92,43.0,66304.0,39.9405,40.0241,39.8847,39.9591,66304.0
2015-10-15 14:30:00,43.0,43.03,42.98,43.0,31517.0,39.9591,39.9869,39.9405,39.9591,31517.0
2015-10-15 14:35:00,43.0,43.02,42.97,43.0,30125.0,39.9591,39.9776,39.9312,39.9591,30125.0
2015-10-15 14:40:00,43.0,43.11,42.99,43.11,16788.0,39.9591,40.0613,39.9498,40.0613,16788.0
2015-10-15 14:45:00,43.1,43.12,43.02,43.04,13104.0,40.052,40.0706,39.9776,39.9962,13104.0
2015-10-15 14:50:00,43.04,43.04,42.98,43.03,26484.0,39.9962,39.9962,39.9405,39.9869,26484.0
2015-10-15 14:55:00,43.03,43.06,43.0,43.0,28812.0,39.9869,40.0148,39.9591,39.9591,28812.0
2015-10-15 15:00:00,43.01,43.1,43.0,43.05,39779.0,39.9684,40.052,39.9591,40.0055,39779.0
2015-10-15 15:05:00,43.05,43.07,42.95,42.98,35130.0,40.0055,40.0241,39.9126,39.9405,35130.0
2015-10-15 15:10:00,42.98,43.02,42.96,43.0,19055.0,39.9405,39.9776,39.9219,39.9591,19055.0
2015-10-15 15:15:00,43.01,43.05,42.99,43.0,50980.0,39.9684,40.0055,39.9498,39.9591,50980.0
2015-10-15 15:20:00,43.0,43.06,43.0,43.05,31058.0,39.9591,40.0148,39.9591,40.0055,31058.0
2015-10-15 15:25:00,43.05,43.06,42.99,43.02,54739.0,40.0055,40.0148,39.9498,39.9776,54739.0
2015-10-15 15:30:00,43.01,43.03,42.96,43.0,60245.0,39.9684,39.9869,39.9219,39.9591,60245.0
2015-10-15 15:35:00,43.01,43.03,42.98,42.99,47498.0,39.9684,39.9869,39.9405,39.9498,47498.0
2015-10-15 15:40:00,42.99,43.02,42.93,42.99,44895.0,39.9498,39.9776,39.894,39.9498,44895.0
2015-10-15 15:45:00,43.0,43.03,42.96,42.96,67571.0,39.9591,39.9869,39.9219,39.9219,67571.0
2015-10-15 15:50:00,42.97,43.05,42.97,43.01,119578.0,39.9312,40.0055,39.9312,39.9684,119578.0
2015-10-15 15:55:00,43.01,43.03,42.99,43.0,142974.0,39.9684,39.9869,39.9498,39.9591,142974.0
2015-10-16 09:30:00,43.21,43.6,43.19,43.58,205235.0,40.1542,40.5166,40.1356,40.498,205235.0
2015-10-16 09:35:00,43.6,43.81,43.52,43.64,64773.0,40.5166,40.7118,40.4423,40.5538,64773.0
2015-10-16 09:40:00,43.67,43.84,43.58,43.8,89656.0,40.5817,40.7397,40.498,40.7025,89656.0
2015-10-16 09:45:00,43.8,43.97,43.79,43.9,38204.0,40.7025,40.8605,40.6932,40.7954,38204.0
2015-10-16 09:50:00,43.89,43.91,43.71,43.75,58932.0,40.7861,40.8047,40.6188,40.656,58932.0
2015-10-16 09:55:00,43.75,43.9,43.65,43.89,152943.0,40.656,40.7954,40.5631,40.7861,152943.0
2015-10-16 10:00:00,43.91,44.09,43.82,44.07,77037.0,40.8047,40.972,40.7211,40.9534,77037.0
2015-10-16 10:05:00,44.07,44.14,43.97,43.97,71184.0,40.9534,41.0184,40.8605,40.8605,71184.0
2015-10-16 10:10:00,43.98,44.07,43.96,43.97,37382.0,40.8698,40.9534,40.8512,40.8605,37382.0
2015-10-16 10:15:00,43.98,44.07,43.81,43.84,48953.0,40.8698,40.9534,40.7118,40.7397,48953.0
2015-10-16 10:20:00,43.83,43.92,43.81,43.84,31530.0,40.7304,40.814,40.7118,40.7397,31530.0
2015-10-16 10:25:00,43.83,43.89,43.79,43.8,35441.0,40.7304,40.7861,40.6932,40.7025,35441.0
2015-10-16 10:30:00,43.81,43.94,43.78,43.93,26002.0,40.7118,40.8326,40.6839,40.8233,26002.0
2015-10-16 10:35:00,43.93,43.95,43.74,43.76,34285.0,40.8233,40.8419,40.6467,40.6653,34285.0
2015-10-16 10:40:00,43.77,43.84,43.76,43.79,34219.0,40.6746,40.7397,40.6653,40.6932,34219.0
2015-10-16 10:45:00,43.79,43.85,43.77,43.77,30375.0,40.6932,40.7489,40.6746,40.6746,30375.0
2015-10-16 10:50:00,43.75,43.8,43.72,43.79,37347.0,40.656,40.7025,40.6281,40.6932,37347.0
2015-10-16 10:55:00,43.78,43.78,43.71,43.73,19301.0,40.6839,40.6839,40.6188,40.6374,19301.0
2015-10-16 11:00:00,43.74,43.74,43.6,43.61,35592.0,40.6467,40.6467,40.5166,40.5259,35592.0
2015-10-16 11:05:00,43.61,43.66,43.57,43.58,50686.0,40.5259,40.5724,40.4888,40.498,50686.0
2015-10-16 11:10:00,43.59,43.65,43.57,43.61,31863.0,40.5073,40.5631,40.4888,40.5259,31863.0
2015-10-16 11:15:00,43.61,43.65,43.56,43.63,69208.0,40.5259,40.5631,40.4795,40.5445,69208.0
2015-10-16 11:20:00,43.64,43.73,43.63,43.65,32229.0,40.5538,40.6374,40.5445,40.5631,32229.0
2015-10-16 11:25:00,43.64,43.67,43.54,43.57,19046.0,40.5538,40.5817,40.4609,40.4888,19046.0
2015-10-16 11:30:00,43.59,43.61,43.54,43.6,23171.0,40.5073,40.5259,40.4609,40.5166,23171.0
2015-10-16 11:35:00,43.6,43.6,43.5,43.55,20317.0,40.5166,40.5166,40.4237,40.4702,20317.0
2015-10-16 11:40:00,43.55,43.55,43.48,43.48,21646.0,40.4702,40.4702,40.4051,40.4051,21646.0
2015-10-16 11:45:00,43.48,43.61,43.44,43.61,41472.0,40.4051,40.5259,40.3679,40.5259,41472.0
2015-10-16 11:50:00,43.6,43.79,43.59,43.79,64975.0,40.5166,40.6932,40.5073,40.6932,64975.0
2015-10-16 11:55:00,43.79,43.84,43.78,43.82,39176.0,40.6932,40.7397,40.6839,40.7211,39176.0
2015-10-16 12:00:00,43.83,43.84,43.66,43.71,17555.0,40.7304,40.7397,40.5724,40.6188,17555.0
2015-10-16 12:05:00,43.72,43.74,43.68,43.69,21537.0,40.6281,40.6467,40.591,40.6003,21537.0
2015-10-16 12:10:00,43.69,43.7,43.62,43.65,11781.0,40.6003,40.6096,40.5352,40.5631,11781.0
2015-10-16 12:15:00,43.65,43.67,43.63,43.67,11180.0,40.5631,40.5817,40.5445,40.5817,11180.0
2015-10-16 12:20:00,43.67,43.69,43.66,43.68,13347.0,40.5817,40.6003,40.5724,40.591,13347.0
2015-10-16 12:25:00,43.68,43.76,43.67,43.73,14124.0,40.591,40.6653,40.5817,40.6374,14124.0
2015-10-16 12:30:00,43.72,43.76,43.71,43.75,12916.0,40.6281,40.6653,40.6188,40.656,12916.0
2015-10-16 12:35:00,43.74,43.76,43.71,43.74,13686.0,40.6467,40.6653,40.6188,40.6467,13686.0
2015-10-16 12:40:00,43.74,43.74,43.69,43.69,15811.0,40.6467,40.6467,40.6003,40.6003,15811.0
2015-10-16 12:45:00,43.69,43.72,43.69,43.72,22785.0,40.6003,40.6281,40.6003,40.6281,22785.0
2015-10-16 12:50:00,43.72,43.73,43.7,43.71,19370.0,40.6281,40.6374,40.6096,40.6188,19370.0
2015-10-16 12:55:00,43.71,43.73,43.7,43.7,29737.0,40.6188,40.6374,40.6096,40.6096,29737.0
2015-10-16 13:00:00,43.7,43.72,43.67,43.7,17502.0,40.6096,40.6281,40.5817,40.6096,17502.0
2015-10-16 13:05:00,43.7,43.73,43.67,43.72,16748.0,40.6096,40.6374,40.5817,40.6281,16748.0
2015-10-16 13:10:00,43.72,43.73,43.67,43.68,15734.0,40.6281,40.6374,40.5817,40.591,15734.0
2015-10-16 13:15:00,43.68,43.7,43.63,43.64,32212.0,40.591,40.6096,40.5445,40.5538,32212.0
2015-10-16 13:20:00,43.65,43.71,43.65,43.71,32637.0,40.5631,40.6188,40.5631,40.6188,32637.0
2015-10-16 13:25:00,43.71,43.73,43.65,43.66,27346.0,40.6188,40.6374,40.5631,40.5724,27346.0
2015-10-16 13:30:00,43.66,43.72,43.66,43.7,10974.0,40.5724,40.6281,40.5724,40.6096,10974.0
2015-10-16 13:35:00,43.7,43.72,43.69,43.7,14311.0,40.6096,40.6281,40.6003,40.6096,14311.0
2015-10-16 13:40:00,43.71,43.73,43.69,43.7,27137.0,40.6188,40.6374,40.6003,40.6096,27137.0
2015-10-16 13:45:00,43.7,43.7,43.65,43.68,19741.0,40.6096,40.6096,40.5631,40.591,19741.0
2015-10-16 13:50:00,43.67,43.7,43.66,43.66,14221.0,40.5817,40.6096,40.5724,40.5724,14221.0
2015-10-16 13:55:00,43.66,43.66,43.62,43.62,14085.0,40.5724,40.5724,40.5352,40.5352,14085.0
2015-10-16 14:00:00,43.63,43.65,43.57,43.59,14400.0,40.5445,40.5631,40.4888,40.5073,14400.0
2015-10-16 14:05:00,43.58,43.61,43.56,43.58,26193.0,40.498,40.5259,40.4795,40.498,26193.0
2015-10-16 14:10:00,43.58,43.59,43.56,43.58,48575.0,40.498,40.5073,40.4795,40.498,48575.0
2015-10-16 14:15:00,43.58,43.6,43.57,43.58,66850.0,40.498,40.5166,40.4888,40.498,66850.0
2015-10-16 14:20:00,43.58,43.6,43.56,43.58,53961.0,40.498,40.5166,40.4795,40.498,53961.0
2015-10-16 14:25:00,43.58,43.64,43.57,43.63,57874.0,40.498,40.5538,40.4888,40.5445,57874.0
2015-10-16 14:30:00,43.63,43.65,43.6,43.62,34887.0,40.5445,40.5631,40.5166,40.5352,34887.0
2015-10-16 14:35:00,43.63,43.64,43.6,43.62,23763.0,40.5445,40.5538,40.5166,40.5352,23763.0
2015-10-16 14:40:00,43.62,43.64,43.58,43.64,39872.0,40.5352,40.5538,40.498,40.5538,39872.0
2015-10-16 14:45:00,43.64,43.65,43.6,43.61,27272.0,40.5538,40.5631,40.5166,40.5259,27272.0
2015-10-16 14:50:00,43.6,43.7,43.58,43.67,38224.0,40.5166,40.6096,40.498,40.5817,38224.0
2015-10-16 14:55:00,43.68,43.74,43.64,43.66,26582.0,40.591,40.6467,40.5538,40.5724,26582.0
2015-10-16 15:00:00,43.66,43.71,43.66,43.69,27426.0,40.5724,40.6188,40.5724,40.6003,27426.0
2015-10-16 15:05:00,43.7,43.7,43.67,43.7,18316.0,40.6096,40.6096,40.5817,40.6096,18316.0
2015-10-16 15:10:00,43.7,43.71,43.66,43.68,40485.0,40.6096,40.6188,40.5724,40.591,40485.0
2015-10-16 15:15:00,43.68,43.81,43.68,43.79,38422.0,40.591,40.7118,40.591,40.6932,38422.0
2015-10-16 15:20:00,43.79,43.79,43.68,43.68,89049.0,40.6932,40.6932,40.591,40.591,89049.0
2015-10-16 15:25:00,43.69,43.75,43.69,43.75,61346.0,40.6003,40.656,40.6003,40.656,61346.0
2015-10-16 15:30:00,43.74,43.83,43.74,43.77,38112.0,40.6467,40.7304,40.6467,40.6746,38112.0
2015-10-16 15:35:00,43.78,43.8,43.76,43.77,32367.0,40.6839,40.7025,40.6653,40.6746,32367.0
2015-10-16 15:40:00,43.78,43.8,43.76,43.79,90048.0,40.6839,40.7025,40.6653,40.6932,90048.0
2015-10-16 15:45:00,43.8,43.8,43.68,43.7,84677.0,40.7025,40.7025,40.591,40.6096,84677.0
2015-10-16 15:50:00,43.7,43.84,43.69,43.84,213678.0,40.6096,40.7397,40.6003,40.7397,213678.0
2015-10-16 15:55:00,43.85,43.95,43.85,43.93,298170.0,40.7489,40.8419,40.7489,40.8233,298170.0
2015-10-19 09:30:00,43.81,43.81,43.49,43.56,22568.0,40.7118,40.7118,40.4144,40.4795,22568.0
2015-10-19 09:35:00,43.55,43.66,43.49,43.56,25013.0,40.4702,40.5724,40.4144,40.4795,25013.0
2015-10-19 09:40:00,43.56,43.56,43.34,43.4,44091.0,40.4795,40.4795,40.275,40.3308,44091.0
2015-10-19 09:45:00,43.38,43.57,43.38,43.43,22995.0,40.3122,40.4888,40.3122,40.3587,22995.0
2015-10-19 09:50:00,43.43,43.54,43.4,43.54,32950.0,40.3587,40.4609,40.3308,40.4609,32950.0
2015-10-19 09:55:00,43.52,43.79,43.5,43.77,32928.0,40.4423,40.6932,40.4237,40.6746,32928.0
2015-10-19 10:00:00,43.77,43.84,43.68,43.84,30915.0,40.6746,40.7397,40.591,40.7397,30915.0
2015-10-19 10:05:00,43.83,43.83,43.68,43.72,17613.0,40.7304,40.7304,40.591,40.6281,17613.0
2015-10-19 10:10:00,43.71,43.99,43.64,43.98,15729.0,40.6188,40.879,40.5538,40.8698,15729.0
2015-10-19 10:15:00,44.0,44.01,43.78,43.98,15710.0,40.8883,40.8976,40.6839,40.8698,15710.0
2015-10-19 10:20:00,43.96,44.01,43.88,43.94,32658.0,40.8512,40.8976,40.7768,40.8326,32658.0
2015-10-19 10:25:00,43.92,43.95,43.78,43.81,12190.0,40.814,40.8419,40.6839,40.7118,12190.0
2015-10-19 10:30:00,43.78,43.78,43.69,43.74,22991.0,40.6839,40.6839,40.6003,40.6467,22991.0
2015-10-19 10:35:00,43.72,43.76,43.69,43.76,30379.0,40.6281,40.6653,40.6003,40.6653,30379.0
2015-10-19 10:40:00,43.77,43.85,43.73,43.83,21488.0,40.6746,40.7489,40.6374,40.7304,21488.0
2015-10-19 10:45:00,43.82,43.82,43.63,43.66,19097.0,40.7211,40.7211,40.5445,40.5724,19097.0
2015-10-19 10:50:00,43.67,43.67,43.59,43.62,44752.0,40.5817,40.5817,40.5073,40.5352,44752.0
2015-10-19 10:55:00,43.64,43.69,43.58,43.68,23094.0,40.5538,40.6003,40.498,40.591,23094.0
2015-10-19 11:00:00,43.69,43.73,43.62,43.66,22632.0,40.6003,40.6374,40.5352,40.5724,22632.0
2015-10-19 11:05:00,43.65,43.74,43.59,43.7,25342.0,40.5631,40.6467,40.5073,40.6096,25342.0
2015-10-19 11:10:00,43.7,43.77,43.65,43.73,18402.0,40.6096,40.6746,40.5631,40.6374,18402.0
2015-10-19 11:15:00,43.73,43.79,43.71,43.79,14841.0,40.6374,40.6932,40.6188,40.6932,14841.0
2015-10-19 11:20:00,43.77,43.78,43.67,43.72,17529.0,40.6746,40.6839,40.5817,40.6281,17529.0
2015-10-19 11:25:00,43.71,43.74,43.64,43.74,19525.0,40.6188,40.6467,40.5538,40.6467,19525.0
2015-10-19 11:30:00,43.73,43.84,43.71,43.81,20616.0,40.6374,40.7397,40.6188,40.7118,20616.0
2015-10-19 11:35:00,43.8,43.91,43.78,43.89,13727.0,40.7025,40.8047,40.6839,40.7861,13727.0
2015-10-19 11:40:00,43.88,43.89,43.8,43.81,7941.0,40.7768,40.7861,40.7025,40.7118,7941.0
2015-10-19 11:45:00,43.8,43.97,43.79,43.97,15283.0,40.7025,40.8605,40.6932,40.8605,15283.0
2015-10-19 11:50:00,43.97,43.97,43.8,43.81,15698.0,40.8605,40.8605,40.7025,40.7118,15698.0
2015-10-19 11:55:00,43.82,43.87,43.8,43.85,15665.0,40.7211,40.7675,40.7025,40.7489,15665.0
2015-10-19 12:00:00,43.85,43.88,43.79,43.81,19650.0,40.7489,40.7768,40.6932,40.7118,19650.0
2015-10-19 12:05:00,43.8,43.84,43.75,43.79,21646.0,40.7025,40.7397,40.656,40.6932,21646.0
2015-10-19 12:10:00,43.8,43.82,43.76,43.77,12644.0,40.7025,40.7211,40.6653,40.6746,12644.0
2015-10-19 12:15:00,43.77,43.83,43.63,43.66,8395.0,40.6746,40.7304,40.5445,40.5724,8395.0
2015-10-19 12:20:00,43.65,43.66,43.53,43.59,12330.0,40.5631,40.5724,40.4516,40.5073,12330.0
2015-10-19 12:25:00,43.58,43.63,43.55,43.58,11006.0,40.498,40.5445,40.4702,40.498,11006.0
2015-10-19 12:30:00,43.57,43.6,43.51,43.56,14891.0,40.4888,40.5166,40.433,40.4795,14891.0
2015-10-19 12:35:00,43.57,43.64,43.55,43.59,9300.0,40.4888,40.5538,40.4702,40.5073,9300.0
2015-10-19 12:40:00,43.6,43.69,43.59,43.67,7963.0,40.5166,40.6003,40.5073,40.5817,7963.0
2015-10-19 12:45:00,43.67,43.67,43.53,43.57,12211.0,40.5817,40.5817,40.4516,40.4888,12211.0
2015-10-19 12:50:00,43.56,43.58,43.52,43.56,21797.0,40.4795,40.498,40.4423,40.4795,21797.0
2015-10-19 12:55:00,43.57,43.68,43.55,43.66,14314.0,40.4888,40.591,40.4702,40.5724,14314.0
2015-10-19 13:00:00,43.66,43.73,43.63,43.63,6977.0,40.5724,40.6374,40.5445,40.5445,6977.0
2015-10-19 13:05:00,43.63,43.63,43.53,43.57,14552.0,40.5445,40.5445,40.4516,40.4888,14552.0
2015-10-19 13:10:00,43.56,43.59,43.51,43.55,15259.0,40.4795,40.5073,40.433,40.4702,15259.0
2015-10-19 13:15:00,43.55,43.59,43.46,43.46,12736.0,40.4702,40.5073,40.3865,40.3865,12736.0
2015-10-19 13:20:00,43.44,43.56,43.43,43.49,16717.0,40.3679,40.4795,40.3587,40.4144,16717.0
2015-10-19 13:25:00,43.5,43.54,43.43,43.43,22718.0,40.4237,40.4609,40.3587,40.3587,22718.0
2015-10-19 13:30:00,43.42,43.44,43.32,43.32,30618.0,40.3494,40.3679,40.2564,40.2564,30618.0
2015-10-19 13:35:00,43.33,43.33,43.23,43.3,16552.0,40.2657,40.2657,40.1728,40.2378,16552.0
2015-10-19 13:40:00,43.29,43.35,43.25,43.27,13750.0,40.2286,40.2843,40.1914,40.21,13750.0
2015-10-19 13:45:00,43.26,43.32,43.24,43.28,10973.0,40.2007,40.2564,40.1821,40.2193,10973.0
2015-10-19 13:50:00,43.28,43.39,43.24,43.39,12096.0,40.2193,40.3215,40.1821,40.3215,12096.0
2015-10-19 13:55:00,43.37,43.45,43.31,43.45,19799.0,40.3029,40.3772,40.2471,40.3772,19799.0
2015-10-19 14:00:00,43.46,43.47,43.38,43.44,13876.0,40.3865,40.3958,40.3122,40.3679,13876.0
2015-10-19 14:05:00,43.46,43.54,43.41,43.46,14104.0,40.3865,40.4609,40.3401,40.3865,14104.0
2015-10-19 14:10:00,43.45,43.45,43.38,43.43,7100.0,40.3772,40.3772,40.3122,40.3587,7100.0
2015-10-19 14:15:00,43.43,43.49,43.34,43.43,30771.0,40.3587,40.4144,40.275,40.3587,30771.0
2015-10-19 14:20:00,43.45,43.49,43.4,43.43,9800.0,40.3772,40.4144,40.3308,40.3587,9800.0
2015-10-19 14:25:00,43.43,43.46,43.41,43.44,6601.0,40.3587,40.3865,40.3401,40.3679,6601.0
2015-10-19 14:30:00,43.46,43.47,43.42,43.42,11966.0,40.3865,40.3958,40.3494,40.3494,11966.0
2015-10-19 14:35:00,43.42,43.54,43.4,43.49,10728.0,40.3494,40.4609,40.3308,40.4144,10728.0
2015-10-19 14:40:00,43.49,43.57,43.45,43.53,13028.0,40.4144,40.4888,40.3772,40.4516,13028.0
2015-10-19 14:45:00,43.55,43.62,43.46,43.56,19364.0,40.4702,40.5352,40.3865,40.4795,19364.0
2015-10-19 14:50:00,43.56,43.64,43.52,43.57,48431.0,40.4795,40.5538,40.4423,40.4888,48431.0
2015-10-19 14:55:00,43.56,43.65,43.56,43.63,33317.0,40.4795,40.5631,40.4795,40.5445,33317.0
2015-10-19 15:00:00,43.65,43.71,43.56,43.69,40428.0,40.5631,40.6188,40.4795,40.6003,40428.0
2015-10-19 15:05:00,43.69,43.71,43.6,43.63,9461.0,40.6003,40.6188,40.5166,40.5445,9461.0
2015-10-19 15:10:00,43.63,43.69,43.57,43.64,25914.0,40.5445,40.6003,40.4888,40.5538,25914.0
2015-10-19 15:15:00,43.64,43.67,43.62,43.62,10285.0,40.5538,40.5817,40.5352,40.5352,10285.0
2015-10-19 15:20:00,43.63,43.77,43.62,43.74,14723.0,40.5445,40.6746,40.5352,40.6467,14723.0
2015-10-19 15:25:00,43.73,43.77,43.72,43.73,24136.0,40.6374,40.6746,40.6281,40.6374,24136.0
2015-10-19 15:30:00,43.73,43.74,43.63,43.67,23880.0,40.6374,40.6467,40.5445,40.5817,23880.0
2015-10-19 15:35:00,43.66,43.72,43.65,43.65,21138.0,40.5724,40.6281,40.5631,40.5631,21138.0
2015-10-19 15:40:00,43.63,43.69,43.61,43.67,21405.0,40.5445,40.6003,40.5259,40.5817,21405.0
2015-10-19 15:45:00,43.66,43.68,43.6,43.62,37913.0,40.5724,40.591,40.5166,40.5352,37913.0
2015-10-19 15:50:00,43.63,43.74,43.63,43.74,56780.0,40.5445,40.6467,40.5445,40.6467,56780.0
2015-10-19 15:55:00,43.73,43.82,43.69,43.8,129842.0,40.6374,40.7211,40.6003,40.7025,129842.0
2015-10-20 09:30:00,43.66,43.78,43.55,43.59,24140.0,40.5724,40.6839,40.4702,40.5073,24140.0
2015-10-20 09:35:00,43.59,43.69,43.47,43.66,11783.0,40.5073,40.6003,40.3958,40.5724,11783.0
2015-10-20 09:40:00,43.65,43.69,43.59,43.59,17100.0,40.5631,40.6003,40.5073,40.5073,17100.0
2015-10-20 09:45:00,43.6,43.76,43.6,43.68,24463.0,40.5166,40.6653,40.5166,40.591,24463.0
2015-10-20 09:50:00,43.69,43.72,43.62,43.67,24362.0,40.6003,40.6281,40.5352,40.5817,24362.0
2015-10-20 09:55:00,43.69,43.72,43.64,43.69,14074.0,40.6003,40.6281,40.5538,40.6003,14074.0
2015-10-20 10:00:00,43.68,43.72,43.52,43.62,21552.0,40.591,40.6281,40.4423,40.5352,21552.0
2015-10-20 10:05:00,43.6,43.67,43.58,43.58,20087.0,40.5166,40.5817,40.498,40.498,20087.0
2015-10-20 10:10:00,43.6,43.65,43.59,43.6,11770.0,40.5166,40.5631,40.5073,40.5166,11770.0
2015-10-20 10:15:00,43.62,43.69,43.62,43.69,15672.0,40.5352,40.6003,40.5352,40.6003,15672.0
2015-10-20 10:20:00,43.69,43.71,43.64,43.64,11914.0,40.6003,40.6188,40.5538,40.5538,11914.0
2015-10-20 10:25:00,43.65,43.69,43.62,43.62,11127.0,40.5631,40.6003,40.5352,40.5352,11127.0
2015-10-20 10:30:00,43.63,43.66,43.58,43.6,22235.0,40.5445,40.5724,40.498,40.5166,22235.0
2015-10-20 10:35:00,43.59,43.65,43.54,43.6,26705.0,40.5073,40.5631,40.4609,40.5166,26705.0
2015-10-20 10:40:00,43.59,43.61,43.5,43.5,21268.0,40.5073,40.5259,40.4237,40.4237,21268.0
2015-10-20 10:45:00,43.51,43.6,43.51,43.59,7930.0,40.433,40.5166,40.433,40.5073,7930.0
2015-10-20 10:50:00,43.59,43.61,43.54,43.54,9106.0,40.5073,40.5259,40.4609,40.4609,9106.0
2015-10-20 10:55:00,43.55,43.55,43.42,43.47,28051.0,40.4702,40.4702,40.3494,40.3958,28051.0
2015-10-20 11:00:00,43.48,43.48,43.36,43.36,16616.0,40.4051,40.4051,40.2936,40.2936,16616.0
2015-10-20 11:05:00,43.36,43.38,43.24,43.26,35205.0,40.2936,40.3122,40.1821,40.2007,35205.0
2015-10-20 11:10:00,43.26,43.3,43.23,43.27,38549.0,40.2007,40.2378,40.1728,40.21,38549.0
2015-10-20 11:15:00,43.27,43.36,43.24,43.35,23773.0,40.21,40.2936,40.1821,40.2843,23773.0
2015-10-20 11:20:00,43.33,43.39,43.29,43.36,10164.0,40.2657,40.3215,40.2286,40.2936,10164.0
2015-10-20 11:25:00,43.37,43.46,43.35,43.44,10440.0,40.3029,40.3865,40.2843,40.3679,10440.0
2015-10-20 11:30:00,43.46,43.46,43.34,43.35,17970.0,40.3865,40.3865,40.275,40.2843,17970.0
2015-10-20 11:35:00,43.34,43.48,43.34,43.47,13652.0,40.275,40.4051,40.275,40.3958,13652.0
2015-10-20 11:40:00,43.48,43.5,43.45,43.48,12990.0,40.4051,40.4237,40.3772,40.4051,12990.0
2015-10-20 11:45:00,43.47,43.47,43.4,43.4,9135.0,40.3958,40.3958,40.3308,40.3308,9135.0
2015-10-20 11:50:00,43.4,43.42,43.29,43.29,13800.0,40.3308,40.3494,40.2286,40.2286,13800.0
2015-10-20 11:55:00,43.29,43.4,43.25,43.36,18506.0,40.2286,40.3308,40.1914,40.2936,18506.0
2015-10-20 12:00:00,43.35,43.36,43.27,43.3,15479.0,40.2843,40.2936,40.21,40.2378,15479.0
2015-10-20 12:05:00,43.29,43.37,43.28,43.37,27537.0,40.2286,40.3029,40.2193,40.3029,27537.0
2015-10-20 12:10:00,43.37,43.38,43.31,43.33,13411.0,40.3029,40.3122,40.2471,40.2657,13411.0
2015-10-20 12:15:00,43.3,43.32,43.21,43.21,53711.0,40.2378,40.2564,40.1542,40.1542,53711.0
2015-10-20 12:20:00,43.22,43.23,43.18,43.2,27550.0,40.1635,40.1728,40.1263,40.1449,27550.0
2015-10-20 12:25:00,43.21,43.33,43.17,43.27,54949.0,40.1542,40.2657,40.117,40.21,54949.0
2015-10-20 12:30:00,43.28,43.28,43.19,43.2,12297.0,40.2193,40.2193,40.1356,40.1449,12297.0
2015-10-20 12:35:00,43.2,43.22,43.0,43.02,39839.0,40.1449,40.1635,39.9591,39.9776,39839.0
2015-10-20 12:40:00,43.02,43.13,43.0,43.13,31269.0,39.9776,40.0799,39.9591,40.0799,31269.0
2015-10-20 12:45:00,43.13,43.15,43.04,43.05,15598.0,40.0799,40.0985,39.9962,40.0055,15598.0
2015-10-20 12:50:00,43.05,43.12,43.03,43.12,16597.0,40.0055,40.0706,39.9869,40.0706,16597.0
2015-10-20 12:55:00,43.12,43.14,43.05,43.13,13778.0,40.0706,40.0892,40.0055,40.0799,13778.0
2015-10-20 13:00:00,43.13,43.16,43.11,43.11,19718.0,40.0799,40.1077,40.0613,40.0613,19718.0
2015-10-20 13:05:00,43.11,43.14,43.05,43.09,21328.0,40.0613,40.0892,40.0055,40.0427,21328.0
2015-10-20 13:10:00,43.09,43.19,43.07,43.1,46867.0,40.0427,40.1356,40.0241,40.052,46867.0
2015-10-20 13:15:00,43.11,43.16,43.11,43.15,26964.0,40.0613,40.1077,40.0613,40.0985,26964.0
2015-10-20 13:20:00,43.15,43.18,43.12,43.16,45436.0,40.0985,40.1263,40.0706,40.1077,45436.0
2015-10-20 13:25:00,43.16,43.16,43.04,43.05,44630.0,40.1077,40.1077,39.9962,40.0055,44630.0
2015-10-20 13:30:00,43.04,43.04,42.9,42.99,22110.0,39.9962,39.9962,39.8661,39.9498,22110.0
2015-10-20 13:35:00,43.0,43.05,42.97,43.03,43145.0,39.9591,40.0055,39.9312,39.9869,43145.0
2015-10-20 13:40:00,43.02,43.1,43.02,43.04,20328.0,39.9776,40.052,39.9776,39.9962,20328.0
2015-10-20 13:45:00,43.05,43.06,42.91,42.92,37273.0,40.0055,40.0148,39.8754,39.8847,37273.0
2015-10-20 13:50:00,42.91,42.97,42.83,42.97,18057.0,39.8754,39.9312,39.8011,39.9312,18057.0
2015-10-20 13:55:00,42.96,43.02,42.92,43.02,19661.0,39.9219,39.9776,39.8847,39.9776,19661.0
2015-10-20 14:00:00,43.0,43.04,42.97,42.98,28399.0,39.9591,39.9962,39.9312,39.9405,28399.0
2015-10-20 14:05:00,42.96,43.03,42.96,43.0,28672.0,39.9219,39.9869,39.9219,39.9591,28672.0
2015-10-20 14:10:00,43.0,43.03,42.96,43.03,17341.0,39.9591,39.9869,39.9219,39.9869,17341.0
2015-10-20 14:15:00,43.02,43.04,42.98,43.03,10969.0,39.9776,39.9962,39.9405,39.9869,10969.0
2015-10-20 14:20:00,43.03,43.05,43.0,43.01,10750.0,39.9869,40.0055,39.9591,39.9684,10750.0
2015-10-20 14:25:00,43.01,43.04,42.99,43.01,15202.0,39.9684,39.9962,39.9498,39.9684,15202.0
2015-10-20 14:30:00,43.01,43.06,43.01,43.01,16519.0,39.9684,40.0148,39.9684,39.9684,16519.0
2015-10-20 14:35:00,43.01,43.04,42.99,43.02,42917.0,39.9684,39.9962,39.9498,39.9776,42917.0
2015-10-20 14:40:00,43.02,43.09,43.01,43.04,19247.0,39.9776,40.0427,39.9684,39.9962,19247.0
2015-10-20 14:45:00,43.05,43.15,43.04,43.14,18975.0,40.0055,40.0985,39.9962,40.0892,18975.0
2015-10-20 14:50:00,43.15,43.21,43.13,43.19,18736.0,40.0985,40.1542,40.0799,40.1356,18736.0
2015-10-20 14:55:00,43.2,43.29,43.18,43.28,29562.0,40.1449,40.2286,40.1263,40.2193,29562.0
2015-10-20 15:00:00,43.28,43.3,43.23,43.25,26009.0,40.2193,40.2378,40.1728,40.1914,26009.0
2015-10-20 15:05:00,43.25,43.29,43.22,43.22,21896.0,40.1914,40.2286,40.1635,40.1635,21896.0
2015-10-20 15:10:00,43.23,43.26,43.18,43.18,53148.0,40.1728,40.2007,40.1263,40.1263,53148.0
2015-10-20 15:15:00,43.19,43.23,43.1,43.11,45036.0,40.1356,40.1728,40.052,40.0613,45036.0
2015-10-20 15:20:00,43.12,43.18,43.12,43.18,27135.0,40.0706,40.1263,40.0706,40.1263,27135.0
2015-10-20 15:25:00,43.17,43.2,43.14,43.17,34793.0,40.117,40.1449,40.0892,40.117,34793.0
2015-10-20 15:30:00,43.17,43.2,43.13,43.14,55170.0,40.117,40.1449,40.0799,40.0892,55170.0
2015-10-20 15:35:00,43.13,43.14,43.04,43.13,88807.0,40.0799,40.0892,39.9962,40.0799,88807.0
2015-10-20 15:40:00,43.12,43.12,43.09,43.11,44340.0,40.0706,40.0706,40.0427,40.0613,44340.0
2015-10-20 15:45:00,43.1,43.11,42.98,42.98,77088.0,40.052,40.0613,39.9405,39.9405,77088.0
2015-10-20 15:50:00,42.99,43.08,42.97,43.08,97925.0,39.9498,40.0334,39.9312,40.0334,97925.0
2015-10-20 15:55:00,43.09,43.11,43.04,43.11,157867.0,40.0427,40.0613,39.9962,40.0613,157867.0
2015-10-21 09:30:00,43.38,43.56,43.1,43.54,35217.0,40.3122,40.4795,40.052,40.4609,35217.0
2015-10-21 09:35:00,43.51,43.51,43.21,43.28,35151.0,40.433,40.433,40.1542,40.2193,35151.0
2015-10-21 09:40:00,43.25,43.38,43.21,43.37,32630.0,40.1914,40.3122,40.1542,40.3029,32630.0
2015-10-21 09:45:00,43.38,43.45,43.21,43.29,18437.0,40.3122,40.3772,40.1542,40.2286,18437.0
2015-10-21 09:50:00,43.29,43.33,43.21,43.25,33234.0,40.2286,40.2657,40.1542,40.1914,33234.0
2015-10-21 09:55:00,43.24,43.34,43.21,43.24,19129.0,40.1821,40.275,40.1542,40.1821,19129.0
2015-10-21 10:00:00,43.22,43.23,42.89,42.95,30587.0,40.1635,40.1728,39.8568,39.9126,30587.0
2015-10-21 10:05:00,42.94,42.94,42.73,42.83,20464.0,39.9033,39.9033,39.7082,39.8011,20464.0
2015-10-21 10:10:00,42.83,42.94,42.81,42.82,30973.0,39.8011,39.9033,39.7825,39.7918,30973.0
2015-10-21 10:15:00,42.83,42.84,42.52,42.52,37454.0,39.8011,39.8104,39.513,39.513,37454.0
2015-10-21 10:20:00,42.52,42.53,42.33,42.36,95717.0,39.513,39.5223,39.3364,39.3643,95717.0
2015-10-21 10:25:00,42.32,42.4,42.12,42.32,63070.0,39.3271,39.4015,39.1413,39.3271,63070.0
2015-10-21 10:30:00,42.31,42.34,42.06,42.11,177634.0,39.3179,39.3457,39.0855,39.132,177634.0
2015-10-21 10:35:00,42.11,42.32,42.04,42.09,88450.0,39.132,39.3271,39.067,39.1134,88450.0
2015-10-21 10:40:00,42.12,42.33,42.11,42.33,171508.0,39.1413,39.3364,39.132,39.3364,171508.0
2015-10-21 10:45:00,42.31,42.6,42.23,42.23,162505.0,39.3179,39.5873,39.2435,39.2435,162505.0
2015-10-21 10:50:00,42.21,42.28,42.0,42.03,109988.0,39.2249,39.29,39.0298,39.0577,109988.0
2015-10-21 10:55:00,42.04,42.15,42.0,42.03,69896.0,39.067,39.1692,39.0298,39.0577,69896.0
2015-10-21 11:00:00,42.04,42.06,41.9,41.91,70337.0,39.067,39.0855,38.9369,38.9461,70337.0
2015-10-21 11:05:00,41.89,41.9,41.65,41.78,199841.0,38.9276,38.9369,38.7045,38.8253,199841.0
2015-10-21 11:10:00,41.78,41.8,41.48,41.58,222431.0,38.8253,38.8439,38.5466,38.6395,222431.0
2015-10-21 11:15:00,41.58,41.95,41.58,41.73,130260.0,38.6395,38.9833,38.6395,38.7789,130260.0
2015-10-21 11:20:00,41.72,41.86,41.62,41.85,73305.0,38.7696,38.8997,38.6767,38.8904,73305.0
2015-10-21 11:25:00,41.84,41.9,41.77,41.85,44626.0,38.8811,38.9369,38.816,38.8904,44626.0
2015-10-21 11:30:00,41.87,42.05,41.81,41.97,71190.0,38.909,39.0762,38.8532,39.0019,71190.0
2015-10-21 11:35:00,41.97,42.0,41.84,41.93,47113.0,39.0019,39.0298,38.8811,38.9647,47113.0
2015-10-21 11:40:00,41.93,41.96,41.77,41.85,66164.0,38.9647,38.9926,38.816,38.8904,66164.0
2015-10-21 11:45:00,41.83,41.84,41.66,41.67,81926.0,38.8718,38.8811,38.7138,38.7231,81926.0
2015-10-21 11:50:00,41.66,41.66,41.33,41.37,78823.0,38.7138,38.7138,38.4072,38.4443,78823.0
2015-10-21 11:55:00,41.36,41.5,41.36,41.45,65654.0,38.435,38.5651,38.435,38.5187,65654.0
2015-10-21 12:00:00,41.46,41.51,41.22,41.32,85349.0,38.528,38.5744,38.3049,38.3979,85349.0
2015-10-21 12:05:00,41.33,41.39,41.28,41.32,73408.0,38.4072,38.4629,38.3607,38.3979,73408.0
2015-10-21 12:10:00,41.32,41.33,41.15,41.22,93178.0,38.3979,38.4072,38.2399,38.3049,93178.0
2015-10-21 12:15:00,41.23,41.28,41.19,41.21,40694.0,38.3142,38.3607,38.2771,38.2956,40694.0
2015-10-21 12:20:00,41.2,41.27,41.17,41.19,104843.0,38.2864,38.3514,38.2585,38.2771,104843.0
2015-10-21 12:25:00,41.19,41.27,41.15,41.22,108434.0,38.2771,38.3514,38.2399,38.3049,108434.0
2015-10-21 12:30:00,41.22,41.22,41.05,41.12,69747.0,38.3049,38.3049,38.147,38.212,69747.0
2015-10-21 12:35:00,41.1,41.14,41.02,41.08,68799.0,38.1934,38.2306,38.1191,38.1748,68799.0
2015-10-21 12:40:00,41.08,41.1,41.01,41.02,37556.0,38.1748,38.1934,38.1098,38.1191,37556.0
2015-10-21 12:45:00,41.02,41.1,40.93,41.08,158847.0,38.1191,38.1934,38.0354,38.1748,158847.0
2015-10-21 12:50:00,41.08,41.08,40.93,41.0,53113.0,38.1748,38.1748,38.0354,38.1005,53113.0
2015-10-21 12:55:00,41.0,41.01,40.75,40.76,127481.0,38.1005,38.1098,37.8682,37.8775,127481.0
2015-10-21 13:00:00,40.75,40.76,40.47,40.54,162143.0,37.8682,37.8775,37.608,37.673,162143.0
2015-10-21 13:05:00,40.54,40.54,40.2,40.22,122121.0,37.673,37.673,37.3571,37.3757,122121.0
2015-10-21 13:10:00,40.21,40.23,39.81,39.94,258723.0,37.3664,37.385,36.9947,37.1155,258723.0
2015-10-21 13:15:00,39.94,39.99,39.53,39.65,181350.0,37.1155,37.1619,36.7345,36.846,181350.0
2015-10-21 13:20:00,39.66,40.06,39.65,39.93,463969.0,36.8553,37.227,36.846,37.1062,463969.0
2015-10-21 13:25:00,39.92,40.23,39.9,40.1,262621.0,37.0969,37.385,37.0783,37.2641,262621.0
2015-10-21 13:30:00,40.1,40.42,40.09,40.41,113547.0,37.2641,37.5615,37.2549,37.5522,113547.0
2015-10-21 13:35:00,40.43,40.8,40.4,40.79,142369.0,37.5708,37.9146,37.5429,37.9054,142369.0
2015-10-21 13:40:00,40.78,41.12,40.77,41.07,519425.0,37.8961,38.212,37.8868,38.1655,519425.0
2015-10-21 13:45:00,41.05,41.09,40.94,40.98,236706.0,38.147,38.1841,38.0447,38.0819,236706.0
2015-10-21 13:50:00,40.98,41.1,40.68,41.01,179122.0,38.0819,38.1934,37.8031,38.1098,179122.0
2015-10-21 13:55:00,41.02,41.19,41.01,41.14,134604.0,38.1191,38.2771,38.1098,38.2306,134604.0
2015-10-21 14:00:00,41.14,41.33,41.08,41.14,109963.0,38.2306,38.4072,38.1748,38.2306,109963.0
2015-10-21 14:05:00,41.15,41.38,41.14,41.35,102881.0,38.2399,38.4536,38.2306,38.4257,102881.0
2015-10-21 14:10:00,41.35,41.48,41.34,41.4,84952.0,38.4257,38.5466,38.4165,38.4722,84952.0
2015-10-21 14:15:00,41.41,41.47,41.37,41.47,131139.0,38.4815,38.5373,38.4443,38.5373,131139.0
2015-10-21 14:20:00,41.47,41.52,41.37,41.46,103638.0,38.5373,38.5837,38.4443,38.528,103638.0
2015-10-21 14:25:00,41.46,41.53,41.4,41.41,56958.0,38.528,38.593,38.4722,38.4815,56958.0
2015-10-21 14:30:00,41.41,41.43,41.28,41.39,194434.0,38.4815,38.5001,38.3607,38.4629,194434.0
2015-10-21 14:35:00,41.4,42.05,41.39,41.95,166443.0,38.4722,39.0762,38.4629,38.9833,166443.0
2015-10-21 14:40:00,41.94,42.02,41.87,41.93,110283.0,38.974,39.0484,38.909,38.9647,110283.0
2015-10-21 14:45:00,41.9,41.91,41.69,41.74,136765.0,38.9369,38.9461,38.7417,38.7882,136765.0
2015-10-21 14:50:00,41.74,41.83,41.63,41.69,67248.0,38.7882,38.8718,38.6859,38.7417,67248.0
2015-10-21 14:55:00,41.69,41.77,41.62,41.71,72664.0,38.7417,38.816,38.6767,38.7603,72664.0
2015-10-21 15:00:00,41.72,41.83,41.7,41.82,65807.0,38.7696,38.8718,38.751,38.8625,65807.0
2015-10-21 15:05:00,41.82,42.0,41.82,41.98,92362.0,38.8625,39.0298,38.8625,39.0112,92362.0
2015-10-21 15:10:00,41.97,42.03,41.69,41.7,117367.0,39.0019,39.0577,38.7417,38.751,117367.0
2015-10-21 15:15:00,41.7,41.7,41.51,41.51,98156.0,38.751,38.751,38.5744,38.5744,98156.0
2015-10-21 15:20:00,41.5,41.67,41.49,41.6,109622.0,38.5651,38.7231,38.5558,38.6581,109622.0
2015-10-21 15:25:00,41.6,41.65,41.5,41.5,112324.0,38.6581,38.7045,38.5651,38.5651,112324.0
2015-10-21 15:30:00,41.5,41.66,41.45,41.66,161163.0,38.5651,38.7138,38.5187,38.7138,161163.0
2015-10-21 15:35:00,41.65,41.65,41.57,41.65,126913.0,38.7045,38.7045,38.6302,38.7045,126913.0
2015-10-21 15:40:00,41.64,41.64,41.53,41.59,132862.0,38.6952,38.6952,38.593,38.6488,132862.0
2015-10-21 15:45:00,41.58,41.72,41.54,41.71,153029.0,38.6395,38.7696,38.6023,38.7603,153029.0
2015-10-21 15:50:00,41.71,41.72,41.62,41.69,161972.0,38.7603,38.7696,38.6767,38.7417,161972.0
2015-10-21 15:55:00,41.68,41.7,41.63,41.65,249964.0,38.7324,38.751,38.6859,38.7045,249964.0
2015-10-22 09:30:00,41.69,41.9,40.76,40.85,265299.0,38.7417,38.9369,37.8775,37.9611,265299.0
2015-10-22 09:35:00,40.85,41.11,40.54,41.03,229068.0,37.9611,38.2027,37.673,38.1284,229068.0
2015-10-22 09:40:00,41.08,41.23,40.76,41.13,134180.0,38.1748,38.3142,37.8775,38.2213,134180.0
2015-10-22 09:45:00,41.1,41.35,41.06,41.17,208036.0,38.1934,38.4257,38.1563,38.2585,208036.0
2015-10-22 09:50:00,41.17,41.35,41.06,41.28,129630.0,38.2585,38.4257,38.1563,38.3607,129630.0
2015-10-22 09:55:00,41.28,41.31,40.84,40.95,140825.0,38.3607,38.3886,37.9518,38.054,140825.0
2015-10-22 10:00:00,40.95,41.06,40.94,41.04,214281.0,38.054,38.1563,38.0447,38.1377,214281.0
2015-10-22 10:05:00,41.04,41.21,40.9,40.95,116578.0,38.1377,38.2956,38.0076,38.054,116578.0
2015-10-22 10:10:00,40.96,41.16,40.92,41.02,65509.0,38.0633,38.2492,38.0262,38.1191,65509.0
2015-10-22 10:15:00,41.02,41.21,40.92,41.19,106950.0,38.1191,38.2956,38.0262,38.2771,106950.0
2015-10-22 10:20:00,41.18,41.19,41.02,41.08,173710.0,38.2678,38.2771,38.1191,38.1748,173710.0
2015-10-22 10:25:00,41.08,41.13,40.92,40.93,150526.0,38.1748,38.2213,38.0262,38.0354,150526.0
2015-10-22 10:30:00,40.94,41.04,40.89,40.97,96532.0,38.0447,38.1377,37.9983,38.0726,96532.0
2015-10-22 10:35:00,40.98,41.07,40.85,40.91,91706.0,38.0819,38.1655,37.9611,38.0169,91706.0
2015-10-22 10:40:00,40.91,41.22,40.81,41.13,121500.0,38.0169,38.3049,37.9239,38.2213,121500.0
2015-10-22 10:45:00,41.12,41.24,41.07,41.19,41376.0,38.212,38.3235,38.1655,38.2771,41376.0
2015-10-22 10:50:00,41.17,41.18,40.96,40.97,26135.0,38.2585,38.2678,38.0633,38.0726,26135.0
2015-10-22 10:55:00,40.97,41.14,40.91,40.92,47529.0,38.0726,38.2306,38.0169,38.0262,47529.0
2015-10-22 11:00:00,40.92,41.09,40.87,41.01,31914.0,38.0262,38.1841,37.9797,38.1098,31914.0
2015-10-22 11:05:00,41.01,41.03,40.87,40.87,24570.0,38.1098,38.1284,37.9797,37.9797,24570.0
2015-10-22 11:10:00,40.87,41.07,40.83,40.93,38520.0,37.9797,38.1655,37.9425,38.0354,38520.0
2015-10-22 11:15:00,40.94,41.01,40.82,40.86,144791.0,38.0447,38.1098,37.9332,37.9704,144791.0
2015-10-22 11:20:00,40.86,40.92,40.76,40.83,80577.0,37.9704,38.0262,37.8775,37.9425,80577.0
2015-10-22 11:25:00,40.83,40.83,40.61,40.65,38308.0,37.9425,37.9425,37.7381,37.7753,38308.0
2015-10-22 11:30:00,40.63,40.63,40.4,40.42,77829.0,37.7567,37.7567,37.5429,37.5615,77829.0
2015-10-22 11:35:00,40.41,40.6,40.41,40.5,176253.0,37.5522,37.7288,37.5522,37.6359,176253.0
2015-10-22 11:40:00,40.51,40.59,40.48,40.54,79982.0,37.6452,37.7195,37.6173,37.673,79982.0
2015-10-22 11:45:00,40.53,40.77,40.46,40.77,111791.0,37.6637,37.8868,37.5987,37.8868,111791.0
2015-10-22 11:50:00,40.77,40.79,40.59,40.59,124216.0,37.8868,37.9054,37.7195,37.7195,124216.0
2015-10-22 11:55:00,40.6,40.63,40.47,40.53,170203.0,37.7288,37.7567,37.608,37.6637,170203.0
2015-10-22 12:00:00,40.53,40.59,40.45,40.58,41561.0,37.6637,37.7195,37.5894,37.7102,41561.0
2015-10-22 12:05:00,40.59,40.64,40.5,40.55,33869.0,37.7195,37.766,37.6359,37.6823,33869.0
2015-10-22 12:10:00,40.55,40.65,40.49,40.62,52492.0,37.6823,37.7753,37.6266,37.7474,52492.0
2015-10-22 12:15:00,40.65,40.75,40.65,40.69,54005.0,37.7753,37.8682,37.7753,37.8124,54005.0
2015-10-22 12:20:00,40.69,40.72,40.53,40.54,61869.0,37.8124,37.8403,37.6637,37.673,61869.0
2015-10-22 12:25:00,40.54,40.77,40.51,40.76,77659.0,37.673,37.8868,37.6452,37.8775,77659.0
2015-10-22 12:30:00,40.77,40.87,40.76,40.79,178834.0,37.8868,37.9797,37.8775,37.9054,178834.0
2015-10-22 12:35:00,40.8,40.83,40.72,40.8,66843.0,37.9146,37.9425,37.8403,37.9146,66843.0
2015-10-22 12:40:00,40.81,40.99,40.76,40.92,99559.0,37.9239,38.0912,37.8775,38.0262,99559.0
2015-10-22 12:45:00,40.93,41.05,40.87,40.95,114763.0,38.0354,38.147,37.9797,38.054,114763.0
2015-10-22 12:50:00,40.94,40.95,40.64,40.7,67633.0,38.0447,38.054,37.766,37.8217,67633.0
2015-10-22 12:55:00,40.7,40.81,40.63,40.8,40229.0,37.8217,37.9239,37.7567,37.9146,40229.0
2015-10-22 13:00:00,40.79,40.82,40.62,40.62,54866.0,37.9054,37.9332,37.7474,37.7474,54866.0
2015-10-22 13:05:00,40.6,40.7,40.58,40.69,20208.0,37.7288,37.8217,37.7102,37.8124,20208.0
2015-10-22 13:10:00,40.69,40.71,40.54,40.71,77231.0,37.8124,37.831,37.673,37.831,77231.0
2015-10-22 13:15:00,40.7,40.78,40.59,40.62,46699.0,37.8217,37.8961,37.7195,37.7474,46699.0
2015-10-22 13:20:00,40.62,40.79,40.61,40.75,86801.0,37.7474,37.9054,37.7381,37.8682,86801.0
2015-10-22 13:25:00,40.75,40.81,40.58,40.64,60944.0,37.8682,37.9239,37.7102,37.766,60944.0
2015-10-22 13:30:00,40.65,40.69,40.51,40.52,29758.0,37.7753,37.8124,37.6452,37.6544,29758.0
2015-10-22 13:35:00,40.52,40.54,40.42,40.43,68980.0,37.6544,37.673,37.5615,37.5708,68980.0
2015-10-22 13:40:00,40.43,40.47,40.21,40.27,74081.0,37.5708,37.608,37.3664,37.4221,74081.0
2015-10-22 13:45:00,40.27,40.36,40.14,40.14,60392.0,37.4221,37.5058,37.3013,37.3013,60392.0
2015-10-22 13:50:00,40.13,40.14,40.03,40.03,56160.0,37.292,37.3013,37.1991,37.1991,56160.0
2015-10-22 13:55:00,40.02,40.11,39.97,40.1,227107.0,37.1898,37.2734,37.1433,37.2641,227107.0
2015-10-22 14:00:00,40.09,40.18,40.02,40.09,73854.0,37.2549,37.3385,37.1898,37.2549,73854.0
2015-10-22 14:05:00,40.09,40.17,40.01,40.12,60342.0,37.2549,37.3292,37.1805,37.2827,60342.0
2015-10-22 14:10:00,40.12,40.3,40.09,40.18,101088.0,37.2827,37.45,37.2549,37.3385,101088.0
2015-10-22 14:15:00,40.17,40.21,40.06,40.1,51288.0,37.3292,37.3664,37.227,37.2641,51288.0
2015-10-22 14:20:00,40.11,40.22,40.04,40.18,46984.0,37.2734,37.3757,37.2084,37.3385,46984.0
2015-10-22 14:25:00,40.19,40.43,40.19,40.33,58022.0,37.3478,37.5708,37.3478,37.4779,58022.0
2015-10-22 14:30:00,40.34,40.41,40.32,40.36,74968.0,37.4872,37.5522,37.4686,37.5058,74968.0
2015-10-22 14:35:00,40.36,40.64,40.35,40.62,41946.0,37.5058,37.766,37.4965,37.7474,41946.0
2015-10-22 14:40:00,40.61,40.78,40.59,40.72,86098.0,37.7381,37.8961,37.7195,37.8403,86098.0
2015-10-22 14:45:00,40.73,40.91,40.73,40.81,57047.0,37.8496,38.0169,37.8496,37.9239,57047.0
2015-10-22 14:50:00,40.81,40.91,40.78,40.88,39228.0,37.9239,38.0169,37.8961,37.989,39228.0
2015-10-22 14:55:00,40.87,41.04,40.86,40.96,55747.0,37.9797,38.1377,37.9704,38.0633,55747.0
2015-10-22 15:00:00,40.96,40.98,40.79,40.9,80032.0,38.0633,38.0819,37.9054,38.0076,80032.0
2015-10-22 15:05:00,40.89,40.91,40.76,40.82,85025.0,37.9983,38.0169,37.8775,37.9332,85025.0
2015-10-22 15:10:00,40.79,40.86,40.66,40.76,139922.0,37.9054,37.9704,37.7845,37.8775,139922.0
2015-10-22 15:15:00,40.75,40.82,40.68,40.71,92412.0,37.8682,37.9332,37.8031,37.831,92412.0
2015-10-22 15:20:00,40.7,40.82,40.68,40.73,81849.0,37.8217,37.9332,37.8031,37.8496,81849.0
2015-10-22 15:25:00,40.72,40.97,40.71,40.93,120489.0,37.8403,38.0726,37.831,38.0354,120489.0
2015-10-22 15:30:00,40.92,41.0,40.85,40.97,90521.0,38.0262,38.1005,37.9611,38.0726,90521.0
2015-10-22 15:35:00,40.97,41.11,40.94,41.05,302502.0,38.0726,38.2027,38.0447,38.147,302502.0
2015-10-22 15:40:00,41.04,41.21,40.95,41.14,155984.0,38.1377,38.2956,38.054,38.2306,155984.0
2015-10-22 15:45:00,41.13,41.14,41.01,41.02,102030.0,38.2213,38.2306,38.1098,38.1191,102030.0
2015-10-22 15:50:00,41.04,41.06,40.7,40.78,283340.0,38.1377,38.1563,37.8217,37.8961,283340.0
2015-10-22 15:55:00,40.77,40.83,40.71,40.79,378303.0,37.8868,37.9425,37.831,37.9054,378303.0
2015-10-23 09:30:00,41.16,41.53,41.05,41.52,87634.0,38.2492,38.593,38.147,38.5837,87634.0
2015-10-23 09:35:00,41.52,42.32,41.5,42.28,218313.0,38.5837,39.3271,38.5651,39.29,218313.0
2015-10-23 09:40:00,42.29,42.33,42.1,42.31,114956.0,39.2993,39.3364,39.1227,39.3179,114956.0
2015-10-23 09:45:00,42.3,42.34,42.19,42.24,103124.0,39.3086,39.3457,39.2063,39.2528,103124.0
2015-10-23 09:50:00,42.25,42.32,42.13,42.24,115640.0,39.2621,39.3271,39.1506,39.2528,115640.0
2015-10-23 09:55:00,42.24,42.55,42.24,42.33,132409.0,39.2528,39.5409,39.2528,39.3364,132409.0
2015-10-23 10:00:00,42.36,42.82,42.34,42.82,115704.0,39.3643,39.7918,39.3457,39.7918,115704.0
2015-10-23 10:05:00,42.8,42.84,42.51,42.75,159686.0,39.7732,39.8104,39.5037,39.7267,159686.0
2015-10-23 10:10:00,42.75,42.99,42.32,42.34,205160.0,39.7267,39.9498,39.3271,39.3457,205160.0
2015-10-23 10:15:00,42.33,42.71,42.17,42.7,220089.0,39.3364,39.6896,39.1878,39.6803,220089.0
2015-10-23 10:20:00,42.7,42.77,42.39,42.5,101174.0,39.6803,39.7453,39.3922,39.4944,101174.0
2015-10-23 10:25:00,42.5,42.57,42.41,42.47,141318.0,39.4944,39.5595,39.4108,39.4665,141318.0
2015-10-23 10:30:00,42.47,42.66,42.44,42.58,96595.0,39.4665,39.6431,39.4387,39.5688,96595.0
2015-10-23 10:35:00,42.58,42.75,42.53,42.72,82065.0,39.5688,39.7267,39.5223,39.6989,82065.0
2015-10-23 10:40:00,42.73,42.94,42.7,42.94,97910.0,39.7082,39.9033,39.6803,39.9033,97910.0
2015-10-23 10:45:00,42.94,42.95,42.65,42.65,86440.0,39.9033,39.9126,39.6338,39.6338,86440.0
2015-10-23 10:50:00,42.65,42.65,42.51,42.6,66783.0,39.6338,39.6338,39.5037,39.5873,66783.0
2015-10-23 10:55:00,42.6,42.6,42.43,42.51,135622.0,39.5873,39.5873,39.4294,39.5037,135622.0
2015-10-23 11:00:00,42.51,42.73,42.48,42.64,71287.0,39.5037,39.7082,39.4758,39.6245,71287.0
2015-10-23 11:05:00,42.66,42.67,42.57,42.65,59941.0,39.6431,39.6524,39.5595,39.6338,59941.0
2015-10-23 11:10:00,42.66,42.86,42.65,42.7,111217.0,39.6431,39.829,39.6338,39.6803,111217.0
2015-10-23 11:15:00,42.69,42.72,42.54,42.58,93360.0,39.671,39.6989,39.5316,39.5688,93360.0
2015-10-23 11:20:00,42.58,42.74,42.55,42.62,77096.0,39.5688,39.7174,39.5409,39.6059,77096.0
2015-10-23 11:25:00,42.62,42.64,42.46,42.49,71493.0,39.6059,39.6245,39.4572,39.4851,71493.0
2015-10-23 11:30:00,42.52,42.68,42.49,42.64,103244.0,39.513,39.6617,39.4851,39.6245,103244.0
2015-10-23 11:35:00,42.65,42.85,42.61,42.82,65824.0,39.6338,39.8197,39.5966,39.7918,65824.0
2015-10-23 11:40:00,42.82,42.89,42.74,42.78,63486.0,39.7918,39.8568,39.7174,39.7546,63486.0
2015-10-23 11:45:00,42.77,42.9,42.74,42.82,78018.0,39.7453,39.8661,39.7174,39.7918,78018.0
2015-10-23 11:50:00,42.81,42.82,42.7,42.81,58852.0,39.7825,39.7918,39.6803,39.7825,58852.0
2015-10-23 11:55:00,42.82,42.85,42.66,42.72,62689.0,39.7918,39.8197,39.6431,39.6989,62689.0
2015-10-23 12:00:00,42.73,42.83,42.7,42.81,40741.0,39.7082,39.8011,39.6803,39.7825,40741.0
2015-10-23 12:05:00,42.81,42.81,42.74,42.8,35323.0,39.7825,39.7825,39.7174,39.7732,35323.0
2015-10-23 12:10:00,42.79,42.85,42.75,42.84,48001.0,39.7639,39.8197,39.7267,39.8104,48001.0
2015-10-23 12:15:00,42.84,43.01,42.81,42.97,26994.0,39.8104,39.9684,39.7825,39.9312,26994.0
2015-10-23 12:20:00,42.98,43.03,42.92,43.02,72425.0,39.9405,39.9869,39.8847,39.9776,72425.0
2015-10-23 12:25:00,43.0,43.04,42.9,42.98,34080.0,39.9591,39.9962,39.8661,39.9405,34080.0
2015-10-23 12:30:00,42.99,43.02,42.93,43.0,37340.0,39.9498,39.9776,39.894,39.9591,37340.0
2015-10-23 12:35:00,43.0,43.04,42.94,42.95,22222.0,39.9591,39.9962,39.9033,39.9126,22222.0
2015-10-23 12:40:00,42.93,42.93,42.82,42.87,44559.0,39.894,39.894,39.7918,39.8383,44559.0
2015-10-23 12:45:00,42.88,42.93,42.82,42.89,62284.0,39.8475,39.894,39.7918,39.8568,62284.0
2015-10-23 12:50:00,42.88,43.12,42.86,43.05,69433.0,39.8475,40.0706,39.829,40.0055,69433.0
2015-10-23 12:55:00,43.06,43.11,42.99,42.99,50313.0,40.0148,40.0613,39.9498,39.9498,50313.0
2015-10-23 13:00:00,42.98,43.0,42.91,42.93,29585.0,39.9405,39.9591,39.8754,39.894,29585.0
2015-10-23 13:05:00,42.93,42.96,42.85,42.95,40890.0,39.894,39.9219,39.8197,39.9126,40890.0
2015-10-23 13:10:00,42.95,43.04,42.93,43.04,37661.0,39.9126,39.9962,39.894,39.9962,37661.0
2015-10-23 13:15:00,43.04,43.13,43.01,43.13,29053.0,39.9962,40.0799,39.9684,40.0799,29053.0
2015-10-23 13:20:00,43.13,43.14,43.01,43.13,22169.0,40.0799,40.0892,39.9684,40.0799,22169.0
2015-10-23 13:25:00,43.13,43.15,43.05,43.11,23360.0,40.0799,40.0985,40.0055,40.0613,23360.0
2015-10-23 13:30:00,43.12,43.15,43.11,43.12,29719.0,40.0706,40.0985,40.0613,40.0706,29719.0
2015-10-23 13:35:00,43.11,43.11,42.95,43.0,50845.0,40.0613,40.0613,39.9126,39.9591,50845.0
2015-10-23 13:40:00,43.01,43.04,42.96,42.98,47422.0,39.9684,39.9962,39.9219,39.9405,47422.0
2015-10-23 13:45:00,42.98,43.02,42.96,42.99,52777.0,39.9405,39.9776,39.9219,39.9498,52777.0
2015-10-23 13:50:00,43.01,43.04,42.91,42.96,68201.0,39.9684,39.9962,39.8754,39.9219,68201.0
2015-10-23 13:55:00,42.95,42.98,42.92,42.95,53801.0,39.9126,39.9405,39.8847,39.9126,53801.0
2015-10-23 14:00:00,42.95,42.98,42.92,42.96,41138.0,39.9126,39.9405,39.8847,39.9219,41138.0
2015-10-23 14:05:00,42.97,42.97,42.91,42.97,39904.0,39.9312,39.9312,39.8754,39.9312,39904.0
2015-10-23 14:10:00,42.97,43.01,42.92,42.96,29137.0,39.9312,39.9684,39.8847,39.9219,29137.0
2015-10-23 14:15:00,42.97,43.05,42.96,42.97,42744.0,39.9312,40.0055,39.9219,39.9312,42744.0
2015-10-23 14:20:00,42.98,43.18,42.98,43.11,38726.0,39.9405,40.1263,39.9405,40.0613,38726.0
2015-10-23 14:25:00,43.11,43.16,43.02,43.03,25347.0,40.0613,40.1077,39.9776,39.9869,25347.0
2015-10-23 14:30:00,43.02,43.06,42.99,42.99,24593.0,39.9776,40.0148,39.9498,39.9498,24593.0
2015-10-23 14:35:00,42.99,43.11,42.97,43.1,38265.0,39.9498,40.0613,39.9312,40.052,38265.0
2015-10-23 14:40:00,43.11,43.15,43.06,43.13,32342.0,40.0613,40.0985,40.0148,40.0799,32342.0
2015-10-23 14:45:00,43.15,43.17,43.09,43.11,23589.0,40.0985,40.117,40.0427,40.0613,23589.0
2015-10-23 14:50:00,43.12,43.13,42.96,42.97,61607.0,40.0706,40.0799,39.9219,39.9312,61607.0
2015-10-23 14:55:00,42.97,43.0,42.87,42.88,52775.0,39.9312,39.9591,39.8383,39.8475,52775.0
2015-10-23 15:00:00,42.88,42.96,42.88,42.93,49658.0,39.8475,39.9219,39.8475,39.894,49658.0
2015-10-23 15:05:00,42.92,42.92,42.74,42.78,77492.0,39.8847,39.8847,39.7174,39.7546,77492.0
2015-10-23 15:10:00,42.79,42.8,42.58,42.59,72641.0,39.7639,39.7732,39.5688,39.5781,72641.0
2015-10-23 15:15:00,42.59,42.65,42.54,42.63,66159.0,39.5781,39.6338,39.5316,39.6152,66159.0
2015-10-23 15:20:00,42.63,42.69,42.62,42.63,97865.0,39.6152,39.671,39.6059,39.6152,97865.0
2015-10-23 15:25:00,42.63,42.64,42.5,42.54,65206.0,39.6152,39.6245,39.4944,39.5316,65206.0
2015-10-23 15:30:00,42.55,42.59,42.5,42.57,93392.0,39.5409,39.5781,39.4944,39.5595,93392.0
2015-10-23 15:35:00,42.57,42.65,42.55,42.59,229819.0,39.5595,39.6338,39.5409,39.5781,229819.0
2015-10-23 15:40:00,42.59,42.65,42.5,42.55,170337.0,39.5781,39.6338,39.4944,39.5409,170337.0
2015-10-23 15:45:00,42.58,42.65,42.56,42.61,191413.0,39.5688,39.6338,39.5502,39.5966,191413.0
2015-10-23 15:50:00,42.61,42.65,42.53,42.56,231265.0,39.5966,39.6338,39.5223,39.5502,231265.0
2015-10-23 15:55:00,42.55,42.58,42.49,42.56,539353.0,39.5409,39.5688,39.4851,39.5502,539353.0
2015-10-26 09:30:00,42.44,42.53,42.2,42.23,42498.0,39.4387,39.5223,39.2156,39.2435,42498.0
2015-10-26 09:35:00,42.26,42.41,42.04,42.27,20842.0,39.2714,39.4108,39.067,39.2807,20842.0
2015-10-26 09:40:00,42.26,42.31,42.03,42.11,18644.0,39.2714,39.3179,39.0577,39.132,18644.0
2015-10-26 09:45:00,42.15,42.28,42.0,42.01,29983.0,39.1692,39.29,39.0298,39.0391,29983.0
2015-10-26 09:50:00,42.01,42.29,41.99,42.27,172521.0,39.0391,39.2993,39.0205,39.2807,172521.0
2015-10-26 09:55:00,42.29,42.3,42.15,42.15,36479.0,39.2993,39.3086,39.1692,39.1692,36479.0
2015-10-26 10:00:00,42.13,42.31,42.09,42.23,41853.0,39.1506,39.3179,39.1134,39.2435,41853.0
2015-10-26 10:05:00,42.24,42.32,42.17,42.27,44297.0,39.2528,39.3271,39.1878,39.2807,44297.0
2015-10-26 10:10:00,42.27,42.31,42.18,42.18,39438.0,39.2807,39.3179,39.1971,39.1971,39438.0
2015-10-26 10:15:00,42.16,42.2,42.1,42.18,11568.0,39.1785,39.2156,39.1227,39.1971,11568.0
2015-10-26 10:20:00,42.17,42.26,42.15,42.22,13326.0,39.1878,39.2714,39.1692,39.2342,13326.0
2015-10-26 10:25:00,42.24,42.34,42.22,42.26,68918.0,39.2528,39.3457,39.2342,39.2714,68918.0
2015-10-26 10:30:00,42.28,42.32,42.15,42.25,34570.0,39.29,39.3271,39.1692,39.2621,34570.0
2015-10-26 10:35:00,42.23,42.55,42.21,42.54,35256.0,39.2435,39.5409,39.2249,39.5316,35256.0
2015-10-26 10:40:00,42.55,42.84,42.54,42.81,44635.0,39.5409,39.8104,39.5316,39.7825,44635.0
2015-10-26 10:45:00,42.82,42.94,42.77,42.92,52966.0,39.7918,39.9033,39.7453,39.8847,52966.0
2015-10-26 10:50:00,42.92,42.96,42.84,42.92,72879.0,39.8847,39.9219,39.8104,39.8847,72879.0
2015-10-26 10:55:00,42.93,42.93,42.69,42.71,41842.0,39.894,39.894,39.671,39.6896,41842.0
2015-10-26 11:00:00,42.69,42.8,42.65,42.77,14198.0,39.671,39.7732,39.6338,39.7453,14198.0
2015-10-26 11:05:00,42.77,42.81,42.64,42.79,19845.0,39.7453,39.7825,39.6245,39.7639,19845.0
2015-10-26 11:10:00,42.78,42.82,42.69,42.77,20552.0,39.7546,39.7918,39.671,39.7453,20552.0
2015-10-26 11:15:00,42.75,42.77,42.59,42.62,22902.0,39.7267,39.7453,39.5781,39.6059,22902.0
2015-10-26 11:20:00,42.64,42.64,42.54,42.56,10892.0,39.6245,39.6245,39.5316,39.5502,10892.0
2015-10-26 11:25:00,42.58,42.62,42.53,42.57,14155.0,39.5688,39.6059,39.5223,39.5595,14155.0
2015-10-26 11:30:00,42.57,42.61,42.54,42.56,16747.0,39.5595,39.5966,39.5316,39.5502,16747.0
2015-10-26 11:35:00,42.56,42.63,42.55,42.6,49292.0,39.5502,39.6152,39.5409,39.5873,49292.0
2015-10-26 11:40:00,42.59,42.62,42.53,42.6,9050.0,39.5781,39.6059,39.5223,39.5873,9050.0
2015-10-26 11:45:00,42.6,42.61,42.47,42.48,11927.0,39.5873,39.5966,39.4665,39.4758,11927.0
2015-10-26 11:50:00,42.48,42.56,42.48,42.5,14984.0,39.4758,39.5502,39.4758,39.4944,14984.0
2015-10-26 11:55:00,42.5,42.54,42.48,42.5,14286.0,39.4944,39.5316,39.4758,39.4944,14286.0
2015-10-26 12:00:00,42.51,42.54,42.43,42.44,12380.0,39.5037,39.5316,39.4294,39.4387,12380.0
2015-10-26 12:05:00,42.45,42.55,42.42,42.55,15911.0,39.448,39.5409,39.4201,39.5409,15911.0
2015-10-26 12:10:00,42.55,42.58,42.51,42.53,9203.0,39.5409,39.5688,39.5037,39.5223,9203.0
2015-10-26 12:15:00,42.53,42.63,42.52,42.63,13990.0,39.5223,39.6152,39.513,39.6152,13990.0
2015-10-26 12:20:00,42.62,42.71,42.59,42.61,18109.0,39.6059,39.6896,39.5781,39.5966,18109.0
2015-10-26 12:25:00,42.62,42.67,42.59,42.62,13629.0,39.6059,39.6524,39.5781,39.6059,13629.0
2015-10-26 12:30:00,42.62,42.66,42.55,42.55,16093.0,39.6059,39.6431,39.5409,39.5409,16093.0
2015-10-26 12:35:00,42.54,42.57,42.52,42.53,11673.0,39.5316,39.5595,39.513,39.5223,11673.0
2015-10-26 12:40:00,42.54,42.6,42.53,42.56,12746.0,39.5316,39.5873,39.5223,39.5502,12746.0
2015-10-26 12:45:00,42.56,42.61,42.53,42.6,36061.0,39.5502,39.5966,39.5223,39.5873,36061.0
2015-10-26 12:50:00,42.61,42.61,42.56,42.57,6677.0,39.5966,39.5966,39.5502,39.5595,6677.0
2015-10-26 12:55:00,42.57,42.6,42.51,42.51,32882.0,39.5595,39.5873,39.5037,39.5037,32882.0
2015-10-26 13:00:00,42.51,42.54,42.47,42.53,8144.0,39.5037,39.5316,39.4665,39.5223,8144.0
2015-10-26 13:05:00,42.53,42.64,42.52,42.6,11980.0,39.5223,39.6245,39.513,39.5873,11980.0
2015-10-26 13:10:00,42.59,42.67,42.58,42.66,13166.0,39.5781,39.6524,39.5688,39.6431,13166.0
2015-10-26 13:15:00,42.65,42.71,42.63,42.69,9490.0,39.6338,39.6896,39.6152,39.671,9490.0
2015-10-26 13:20:00,42.68,42.68,42.6,42.6,15877.0,39.6617,39.6617,39.5873,39.5873,15877.0
2015-10-26 13:25:00,42.62,42.64,42.59,42.59,18576.0,39.6059,39.6245,39.5781,39.5781,18576.0
2015-10-26 13:30:00,42.59,42.63,42.55,42.62,14736.0,39.5781,39.6152,39.5409,39.6059,14736.0
2015-10-26 13:35:00,42.61,42.62,42.52,42.53,12895.0,39.5966,39.6059,39.513,39.5223,12895.0
2015-10-26 13:40:00,42.52,42.58,42.49,42.5,16391.0,39.513,39.5688,39.4851,39.4944,16391.0
2015-10-26 13:45:00,42.5,42.52,42.46,42.48,13519.0,39.4944,39.513,39.4572,39.4758,13519.0
2015-10-26 13:50:00,42.47,42.48,42.4,42.48,47915.0,39.4665,39.4758,39.4015,39.4758,47915.0
2015-10-26 13:55:00,42.47,42.47,42.4,42.41,16278.0,39.4665,39.4665,39.4015,39.4108,16278.0
2015-10-26 14:00:00,42.41,42.5,42.39,42.46,17538.0,39.4108,39.4944,39.3922,39.4572,17538.0
2015-10-26 14:05:00,42.47,42.51,42.43,42.46,10213.0,39.4665,39.5037,39.4294,39.4572,10213.0
2015-10-26 14:10:00,42.46,42.46,42.33,42.35,14050.0,39.4572,39.4572,39.3364,39.355,14050.0
2015-10-26 14:15:00,42.35,42.37,42.31,42.35,19455.0,39.355,39.3736,39.3179,39.355,19455.0
2015-10-26 14:20:00,42.34,42.42,42.33,42.42,17002.0,39.3457,39.4201,39.3364,39.4201,17002.0
2015-10-26 14:25:00,42.41,42.41,42.35,42.38,13795.0,39.4108,39.4108,39.355,39.3829,13795.0
2015-10-26 14:30:00,42.38,42.46,42.38,42.44,10223.0,39.3829,39.4572,39.3829,39.4387,10223.0
2015-10-26 14:35:00,42.43,42.45,42.37,42.43,26018.0,39.4294,39.448,39.3736,39.4294,26018.0
2015-10-26 14:40:00,42.43,42.43,42.35,42.39,36748.0,39.4294,39.4294,39.355,39.3922,36748.0
2015-10-26 14:45:00,42.4,42.46,42.38,42.4,31912.0,39.4015,39.4572,39.3829,39.4015,31912.0
2015-10-26 14:50:00,42.4,42.41,42.35,42.37,15926.0,39.4015,39.4108,39.355,39.3736,15926.0
2015-10-26 14:55:00,42.36,42.41,42.33,42.4,14934.0,39.3643,39.4108,39.3364,39.4015,14934.0
2015-10-26 15:00:00,42.4,42.42,42.35,42.42,24293.0,39.4015,39.4201,39.355,39.4201,24293.0
2015-10-26 15:05:00,42.41,42.43,42.38,42.4,24007.0,39.4108,39.4294,39.3829,39.4015,24007.0
2015-10-26 15:10:00,42.41,42.41,42.37,42.38,27901.0,39.4108,39.4108,39.3736,39.3829,27901.0
2015-10-26 15:15:00,42.39,42.41,42.35,42.39,25327.0,39.3922,39.4108,39.355,39.3922,25327.0
2015-10-26 15:20:00,42.39,42.39,42.3,42.31,27882.0,39.3922,39.3922,39.3086,39.3179,27882.0
2015-10-26 15:25:00,42.31,42.33,42.25,42.28,37904.0,39.3179,39.3364,39.2621,39.29,37904.0
2015-10-26 15:30:00,42.28,42.36,42.28,42.28,31360.0,39.29,39.3643,39.29,39.29,31360.0
2015-10-26 15:35:00,42.29,42.34,42.25,42.27,38610.0,39.2993,39.3457,39.2621,39.2807,38610.0
2015-10-26 15:40:00,42.27,42.35,42.26,42.35,61441.0,39.2807,39.355,39.2714,39.355,61441.0
2015-10-26 15:45:00,42.35,42.41,42.34,42.38,108687.0,39.355,39.4108,39.3457,39.3829,108687.0
2015-10-26 15:50:00,42.39,42.4,42.35,42.37,110037.0,39.3922,39.4015,39.355,39.3736,110037.0
2015-10-26 15:55:00,42.37,42.43,42.34,42.34,373822.0,39.3736,39.4294,39.3457,39.3457,373822.0
2015-10-27 09:30:00,42.51,42.99,42.29,42.97,35506.0,39.5037,39.9498,39.2993,39.9312,35506.0
2015-10-27 09:35:00,42.92,43.12,42.81,42.92,164338.0,39.8847,40.0706,39.7825,39.8847,164338.0
2015-10-27 09:40:00,42.91,43.11,42.85,43.05,58403.0,39.8754,40.0613,39.8197,40.0055,58403.0
2015-10-27 09:45:00,43.04,43.13,43.02,43.05,69012.0,39.9962,40.0799,39.9776,40.0055,69012.0
2015-10-27 09:50:00,43.05,43.3,43.05,43.23,54285.0,40.0055,40.2378,40.0055,40.1728,54285.0
2015-10-27 09:55:00,43.25,43.3,43.03,43.1,49445.0,40.1914,40.2378,39.9869,40.052,49445.0
2015-10-27 10:00:00,43.08,43.19,43.04,43.1,37590.0,40.0334,40.1356,39.9962,40.052,37590.0
2015-10-27 10:05:00,43.08,43.19,43.04,43.18,51348.0,40.0334,40.1356,39.9962,40.1263,51348.0
2015-10-27 10:10:00,43.18,43.23,43.15,43.19,61458.0,40.1263,40.1728,40.0985,40.1356,61458.0
2015-10-27 10:15:00,43.18,43.28,43.07,43.09,30604.0,40.1263,40.2193,40.0241,40.0427,30604.0
2015-10-27 10:20:00,43.11,43.16,43.06,43.11,28540.0,40.0613,40.1077,40.0148,40.0613,28540.0
2015-10-27 10:25:00,43.1,43.1,42.92,42.94,33646.0,40.052,40.052,39.8847,39.9033,33646.0
2015-10-27 10:30:00,42.93,43.07,42.87,43.04,64652.0,39.894,40.0241,39.8383,39.9962,64652.0
2015-10-27 10:35:00,43.02,43.13,42.99,43.04,45537.0,39.9776,40.0799,39.9498,39.9962,45537.0
2015-10-27 10:40:00,43.04,43.11,42.99,43.11,45010.0,39.9962,40.0613,39.9498,40.0613,45010.0
2015-10-27 10:45:00,43.1,43.17,43.04,43.16,28342.0,40.052,40.117,39.9962,40.1077,28342.0
2015-10-27 10:50:00,43.15,43.21,43.12,43.15,28527.0,40.0985,40.1542,40.0706,40.0985,28527.0
2015-10-27 10:55:00,43.14,43.21,43.1,43.21,30216.0,40.0892,40.1542,40.052,40.1542,30216.0
2015-10-27 11:00:00,43.21,43.33,43.19,43.32,25708.0,40.1542,40.2657,40.1356,40.2564,25708.0
2015-10-27 11:05:00,43.31,43.36,43.2,43.29,27478.0,40.2471,40.2936,40.1449,40.2286,27478.0
2015-10-27 11:10:00,43.29,43.31,43.22,43.25,23886.0,40.2286,40.2471,40.1635,40.1914,23886.0
2015-10-27 11:15:00,43.23,43.24,43.14,43.18,19339.0,40.1728,40.1821,40.0892,40.1263,19339.0
2015-10-27 11:20:00,43.19,43.23,43.15,43.23,26697.0,40.1356,40.1728,40.0985,40.1728,26697.0
2015-10-27 11:25:00,43.22,43.27,43.19,43.25,30787.0,40.1635,40.21,40.1356,40.1914,30787.0
2015-10-27 11:30:00,43.26,43.26,43.11,43.12,26258.0,40.2007,40.2007,40.0613,40.0706,26258.0
2015-10-27 11:35:00,43.12,43.12,42.98,43.04,46598.0,40.0706,40.0706,39.9405,39.9962,46598.0
2015-10-27 11:40:00,43.03,43.08,42.99,43.04,17284.0,39.9869,40.0334,39.9498,39.9962,17284.0
2015-10-27 11:45:00,43.05,43.1,43.0,43.01,53275.0,40.0055,40.052,39.9591,39.9684,53275.0
2015-10-27 11:50:00,43.01,43.06,42.86,42.86,95329.0,39.9684,40.0148,39.829,39.829,95329.0
2015-10-27 11:55:00,42.86,42.92,42.83,42.9,31350.0,39.829,39.8847,39.8011,39.8661,31350.0
2015-10-27 12:00:00,42.9,42.99,42.85,42.86,20265.0,39.8661,39.9498,39.8197,39.829,20265.0
2015-10-27 12:05:00,42.86,42.96,42.84,42.94,13356.0,39.829,39.9219,39.8104,39.9033,13356.0
2015-10-27 12:10:00,42.93,42.96,42.8,42.84,17390.0,39.894,39.9219,39.7732,39.8104,17390.0
2015-10-27 12:15:00,42.84,42.91,42.78,42.9,30849.0,39.8104,39.8754,39.7546,39.8661,30849.0
2015-10-27 12:20:00,42.92,42.95,42.9,42.93,17797.0,39.8847,39.9126,39.8661,39.894,17797.0
2015-10-27 12:25:00,42.92,42.93,42.89,42.92,22857.0,39.8847,39.894,39.8568,39.8847,22857.0
2015-10-27 12:30:00,42.91,42.93,42.89,42.92,34600.0,39.8754,39.894,39.8568,39.8847,34600.0
2015-10-27 12:35:00,42.92,42.97,42.89,42.94,29808.0,39.8847,39.9312,39.8568,39.9033,29808.0
2015-10-27 12:40:00,42.95,42.95,42.75,42.85,51316.0,39.9126,39.9126,39.7267,39.8197,51316.0
2015-10-27 12:45:00,42.84,42.87,42.74,42.86,18871.0,39.8104,39.8383,39.7174,39.829,18871.0
2015-10-27 12:50:00,42.86,42.96,42.81,42.91,24668.0,39.829,39.9219,39.7825,39.8754,24668.0
2015-10-27 12:55:00,42.89,42.91,42.79,42.82,20585.0,39.8568,39.8754,39.7639,39.7918,20585.0
2015-10-27 13:00:00,42.82,42.84,42.74,42.83,19576.0,39.7918,39.8104,39.7174,39.8011,19576.0
2015-10-27 13:05:00,42.84,42.84,42.76,42.77,14681.0,39.8104,39.8104,39.736,39.7453,14681.0
2015-10-27 13:10:00,42.78,42.78,42.65,42.66,19789.0,39.7546,39.7546,39.6338,39.6431,19789.0
2015-10-27 13:15:00,42.65,42.73,42.64,42.68,15832.0,39.6338,39.7082,39.6245,39.6617,15832.0
2015-10-27 13:20:00,42.69,42.7,42.6,42.61,14913.0,39.671,39.6803,39.5873,39.5966,14913.0
2015-10-27 13:25:00,42.6,42.66,42.54,42.66,14833.0,39.5873,39.6431,39.5316,39.6431,14833.0
2015-10-27 13:30:00,42.66,42.72,42.61,42.72,13616.0,39.6431,39.6989,39.5966,39.6989,13616.0
2015-10-27 13:35:00,42.73,42.75,42.67,42.68,12483.0,39.7082,39.7267,39.6524,39.6617,12483.0
2015-10-27 13:40:00,42.67,42.69,42.58,42.64,21815.0,39.6524,39.671,39.5688,39.6245,21815.0
2015-10-27 13:45:00,42.63,42.67,42.62,42.62,15562.0,39.6152,39.6524,39.6059,39.6059,15562.0
2015-10-27 13:50:00,42.62,42.66,42.57,42.66,23358.0,39.6059,39.6431,39.5595,39.6431,23358.0
2015-10-27 13:55:00,42.66,42.74,42.63,42.65,33122.0,39.6431,39.7174,39.6152,39.6338,33122.0
2015-10-27 14:00:00,42.65,42.7,42.65,42.68,61609.0,39.6338,39.6803,39.6338,39.6617,61609.0
2015-10-27 14:05:00,42.67,42.74,42.67,42.73,32120.0,39.6524,39.7174,39.6524,39.7082,32120.0
2015-10-27 14:10:00,42.73,42.75,42.65,42.68,52648.0,39.7082,39.7267,39.6338,39.6617,52648.0
2015-10-27 14:15:00,42.68,42.75,42.61,42.63,32056.0,39.6617,39.7267,39.5966,39.6152,32056.0
2015-10-27 14:20:00,42.61,42.66,42.6,42.6,38717.0,39.5966,39.6431,39.5873,39.5873,38717.0
2015-10-27 14:25:00,42.6,42.64,42.56,42.63,39302.0,39.5873,39.6245,39.5502,39.6152,39302.0
2015-10-27 14:30:00,42.63,42.65,42.58,42.65,25238.0,39.6152,39.6338,39.5688,39.6338,25238.0
2015-10-27 14:35:00,42.64,42.65,42.58,42.59,24895.0,39.6245,39.6338,39.5688,39.5781,24895.0
2015-10-27 14:40:00,42.58,42.61,42.55,42.57,33512.0,39.5688,39.5966,39.5409,39.5595,33512.0
2015-10-27 14:45:00,42.57,42.6,42.53,42.58,31694.0,39.5595,39.5873,39.5223,39.5688,31694.0
2015-10-27 14:50:00,42.58,42.59,42.52,42.57,24095.0,39.5688,39.5781,39.513,39.5595,24095.0
2015-10-27 14:55:00,42.56,42.59,42.53,42.55,26246.0,39.5502,39.5781,39.5223,39.5409,26246.0
2015-10-27 15:00:00,42.55,42.59,42.55,42.57,31985.0,39.5409,39.5781,39.5409,39.5595,31985.0
2015-10-27 15:05:00,42.57,42.59,42.55,42.57,30452.0,39.5595,39.5781,39.5409,39.5595,30452.0
2015-10-27 15:10:00,42.57,42.62,42.56,42.58,52641.0,39.5595,39.6059,39.5502,39.5688,52641.0
2015-10-27 15:15:00,42.57,42.59,42.55,42.57,32995.0,39.5595,39.5781,39.5409,39.5595,32995.0
2015-10-27 15:20:00,42.58,42.59,42.55,42.56,38821.0,39.5688,39.5781,39.5409,39.5502,38821.0
2015-10-27 15:25:00,42.55,42.58,42.54,42.57,26992.0,39.5409,39.5688,39.5316,39.5595,26992.0
2015-10-27 15:30:00,42.56,42.62,42.55,42.61,68231.0,39.5502,39.6059,39.5409,39.5966,68231.0
2015-10-27 15:35:00,42.61,42.61,42.57,42.59,28609.0,39.5966,39.5966,39.5595,39.5781,28609.0
2015-10-27 15:40:00,42.59,42.62,42.57,42.59,40849.0,39.5781,39.6059,39.5595,39.5781,40849.0
2015-10-27 15:45:00,42.59,42.69,42.55,42.68,91258.0,39.5781,39.671,39.5409,39.6617,91258.0
2015-10-27 15:50:00,42.67,42.7,42.67,42.69,99814.0,39.6524,39.6803,39.6524,39.671,99814.0
2015-10-27 15:55:00,42.68,42.76,42.67,42.74,300437.0,39.6617,39.736,39.6524,39.7174,300437.0
2015-10-28 09:30:00,42.69,42.91,42.63,42.68,31894.0,39.671,39.8754,39.6152,39.6617,31894.0
2015-10-28 09:35:00,42.68,42.7,42.39,42.39,16109.0,39.6617,39.6803,39.3922,39.3922,16109.0
2015-10-28 09:40:00,42.39,42.57,42.31,42.55,15277.0,39.3922,39.5595,39.3179,39.5409,15277.0
2015-10-28 09:45:00,42.54,42.75,42.51,42.7,20964.0,39.5316,39.7267,39.5037,39.6803,20964.0
2015-10-28 09:50:00,42.67,42.9,42.67,42.77,27278.0,39.6524,39.8661,39.6524,39.7453,27278.0
2015-10-28 09:55:00,42.76,42.96,42.74,42.96,20798.0,39.736,39.9219,39.7174,39.9219,20798.0
2015-10-28 10:00:00,42.99,43.11,42.94,42.97,32324.0,39.9498,40.0613,39.9033,39.9312,32324.0
2015-10-28 10:05:00,42.98,43.19,42.98,43.18,33923.0,39.9405,40.1356,39.9405,40.1263,33923.0
2015-10-28 10:10:00,43.2,43.21,43.11,43.16,18607.0,40.1449,40.1542,40.0613,40.1077,18607.0
2015-10-28 10:15:00,43.16,43.21,43.11,43.11,11663.0,40.1077,40.1542,40.0613,40.0613,11663.0
2015-10-28 10:20:00,43.11,43.33,43.11,43.29,16822.0,40.0613,40.2657,40.0613,40.2286,16822.0
2015-10-28 10:25:00,43.3,43.39,43.25,43.39,15466.0,40.2378,40.3215,40.1914,40.3215,15466.0
2015-10-28 10:30:00,43.36,43.46,43.36,43.44,14776.0,40.2936,40.3865,40.2936,40.3679,14776.0
2015-10-28 10:35:00,43.41,43.46,43.38,43.39,32391.0,40.3401,40.3865,40.3122,40.3215,32391.0
2015-10-28 10:40:00,43.4,43.46,43.34,43.42,90551.0,40.3308,40.3865,40.275,40.3494,90551.0
2015-10-28 10:45:00,43.42,43.42,43.29,43.35,38323.0,40.3494,40.3494,40.2286,40.2843,38323.0
2015-10-28 10:50:00,43.34,43.47,43.33,43.43,32564.0,40.275,40.3958,40.2657,40.3587,32564.0
2015-10-28 10:55:00,43.42,43.45,43.35,43.4,28516.0,40.3494,40.3772,40.2843,40.3308,28516.0
2015-10-28 11:00:00,43.41,43.54,43.38,43.54,14556.0,40.3401,40.4609,40.3122,40.4609,14556.0
2015-10-28 11:05:00,43.54,43.61,43.49,43.51,28013.0,40.4609,40.5259,40.4144,40.433,28013.0
2015-10-28 11:10:00,43.5,43.54,43.43,43.47,13610.0,40.4237,40.4609,40.3587,40.3958,13610.0
2015-10-28 11:15:00,43.45,43.45,43.37,43.42,13435.0,40.3772,40.3772,40.3029,40.3494,13435.0
2015-10-28 11:20:00,43.43,43.43,43.29,43.29,11400.0,40.3587,40.3587,40.2286,40.2286,11400.0
2015-10-28 11:25:00,43.31,43.44,43.31,43.42,11418.0,40.2471,40.3679,40.2471,40.3494,11418.0
2015-10-28 11:30:00,43.42,43.43,43.37,43.39,15575.0,40.3494,40.3587,40.3029,40.3215,15575.0
2015-10-28 11:35:00,43.39,43.55,43.39,43.48,22936.0,40.3215,40.4702,40.3215,40.4051,22936.0
2015-10-28 11:40:00,43.49,43.55,43.46,43.55,22646.0,40.4144,40.4702,40.3865,40.4702,22646.0
2015-10-28 11:45:00,43.54,43.57,43.5,43.55,16633.0,40.4609,40.4888,40.4237,40.4702,16633.0
2015-10-28 11:50:00,43.54,43.57,43.52,43.53,14888.0,40.4609,40.4888,40.4423,40.4516,14888.0
2015-10-28 11:55:00,43.54,43.61,43.49,43.58,24277.0,40.4609,40.5259,40.4144,40.498,24277.0
2015-10-28 12:00:00,43.58,43.59,43.53,43.53,11845.0,40.498,40.5073,40.4516,40.4516,11845.0
2015-10-28 12:05:00,43.54,43.67,43.53,43.67,30179.0,40.4609,40.5817,40.4516,40.5817,30179.0
2015-10-28 12:10:00,43.66,43.79,43.66,43.73,24124.0,40.5724,40.6932,40.5724,40.6374,24124.0
2015-10-28 12:15:00,43.72,43.76,43.68,43.73,17394.0,40.6281,40.6653,40.591,40.6374,17394.0
2015-10-28 12:20:00,43.72,43.72,43.65,43.68,12534.0,40.6281,40.6281,40.5631,40.591,12534.0
2015-10-28 12:25:00,43.68,43.76,43.68,43.75,12069.0,40.591,40.6653,40.591,40.656,12069.0
2015-10-28 12:30:00,43.74,43.75,43.65,43.67,8811.0,40.6467,40.656,40.5631,40.5817,8811.0
2015-10-28 12:35:00,43.68,43.68,43.62,43.64,13308.0,40.591,40.591,40.5352,40.5538,13308.0
2015-10-28 12:40:00,43.65,43.68,43.61,43.62,8294.0,40.5631,40.591,40.5259,40.5352,8294.0
2015-10-28 12:45:00,43.62,43.65,43.58,43.61,12433.0,40.5352,40.5631,40.498,40.5259,12433.0
2015-10-28 12:50:00,43.61,43.62,43.55,43.57,16728.0,40.5259,40.5352,40.4702,40.4888,16728.0
2015-10-28 12:55:00,43.57,43.6,43.53,43.58,13922.0,40.4888,40.5166,40.4516,40.498,13922.0
2015-10-28 13:00:00,43.59,43.6,43.55,43.58,16359.0,40.5073,40.5166,40.4702,40.498,16359.0
2015-10-28 13:05:00,43.58,43.6,43.55,43.58,10768.0,40.498,40.5166,40.4702,40.498,10768.0
2015-10-28 13:10:00,43.58,43.61,43.51,43.51,17897.0,40.498,40.5259,40.433,40.433,17897.0
2015-10-28 13:15:00,43.51,43.58,43.5,43.57,23526.0,40.433,40.498,40.4237,40.4888,23526.0
2015-10-28 13:20:00,43.57,43.67,43.56,43.63,21271.0,40.4888,40.5817,40.4795,40.5445,21271.0
2015-10-28 13:25:00,43.62,43.63,43.59,43.62,18236.0,40.5352,40.5445,40.5073,40.5352,18236.0
2015-10-28 13:30:00,43.62,43.63,43.53,43.55,17133.0,40.5352,40.5445,40.4516,40.4702,17133.0
2015-10-28 13:35:00,43.55,43.57,43.52,43.55,15819.0,40.4702,40.4888,40.4423,40.4702,15819.0
2015-10-28 13:40:00,43.55,43.58,43.53,43.56,18615.0,40.4702,40.498,40.4516,40.4795,18615.0
2015-10-28 13:45:00,43.56,43.62,43.52,43.52,18079.0,40.4795,40.5352,40.4423,40.4423,18079.0
2015-10-28 13:50:00,43.5,43.51,43.41,43.41,28094.0,40.4237,40.433,40.3401,40.3401,28094.0
2015-10-28 13:55:00,43.42,43.49,43.4,43.4,49457.0,40.3494,40.4144,40.3308,40.3308,49457.0
2015-10-28 14:00:00,43.42,43.46,43.05,43.1,51591.0,40.3494,40.3865,40.0055,40.052,51591.0
2015-10-28 14:05:00,43.14,43.18,43.04,43.16,42522.0,40.0892,40.1263,39.9962,40.1077,42522.0
2015-10-28 14:10:00,43.16,43.18,42.94,43.06,51320.0,40.1077,40.1263,39.9033,40.0148,51320.0
2015-10-28 14:15:00,43.05,43.05,42.91,42.98,37305.0,40.0055,40.0055,39.8754,39.9405,37305.0
2015-10-28 14:20:00,42.99,43.14,42.93,43.09,44387.0,39.9498,40.0892,39.894,40.0427,44387.0
2015-10-28 14:25:00,43.1,43.16,43.01,43.06,179906.0,40.052,40.1077,39.9684,40.0148,179906.0
2015-10-28 14:30:00,43.06,43.06,42.91,42.95,47590.0,40.0148,40.0148,39.8754,39.9126,47590.0
2015-10-28 14:35:00,42.94,43.06,42.92,43.02,53860.0,39.9033,40.0148,39.8847,39.9776,53860.0
2015-10-28 14:40:00,43.03,43.1,42.98,43.0,26320.0,39.9869,40.052,39.9405,39.9591,26320.0
2015-10-28 14:45:00,43.01,43.12,43.0,43.04,42801.0,39.9684,40.0706,39.9591,39.9962,42801.0
2015-10-28 14:50:00,43.05,43.16,43.05,43.11,53206.0,40.0055,40.1077,40.0055,40.0613,53206.0
2015-10-28 14:55:00,43.08,43.14,43.02,43.07,44726.0,40.0334,40.0892,39.9776,40.0241,44726.0
2015-10-28 15:00:00,43.07,43.13,43.03,43.05,50926.0,40.0241,40.0799,39.9869,40.0055,50926.0
2015-10-28 15:05:00,43.05,43.24,43.05,43.14,50600.0,40.0055,40.1821,40.0055,40.0892,50600.0
2015-10-28 15:10:00,43.13,43.22,43.06,43.19,38295.0,40.0799,40.1635,40.0148,40.1356,38295.0
2015-10-28 15:15:00,43.2,43.21,43.11,43.12,43301.0,40.1449,40.1542,40.0613,40.0706,43301.0
2015-10-28 15:20:00,43.13,43.13,43.06,43.11,44974.0,40.0799,40.0799,40.0148,40.0613,44974.0
2015-10-28 15:25:00,43.12,43.22,43.08,43.19,41941.0,40.0706,40.1635,40.0334,40.1356,41941.0
2015-10-28 15:30:00,43.2,43.33,43.2,43.21,77704.0,40.1449,40.2657,40.1449,40.1542,77704.0
2015-10-28 15:35:00,43.22,43.28,43.19,43.24,61334.0,40.1635,40.2193,40.1356,40.1821,61334.0
2015-10-28 15:40:00,43.24,43.32,43.22,43.32,125787.0,40.1821,40.2564,40.1635,40.2564,125787.0
2015-10-28 15:45:00,43.33,43.41,43.3,43.31,103046.0,40.2657,40.3401,40.2378,40.2471,103046.0
2015-10-28 15:50:00,43.31,43.34,43.25,43.27,161312.0,40.2471,40.275,40.1914,40.21,161312.0
2015-10-28 15:55:00,43.28,43.36,43.27,43.35,196912.0,40.2193,40.2936,40.21,40.2843,196912.0
2015-10-29 09:30:00,43.31,43.68,43.28,43.61,32131.0,40.2471,40.591,40.2193,40.5259,32131.0
2015-10-29 09:35:00,43.68,43.74,43.58,43.64,27915.0,40.591,40.6467,40.498,40.5538,27915.0
2015-10-29 09:40:00,43.7,43.85,43.7,43.83,41133.0,40.6096,40.7489,40.6096,40.7304,41133.0
2015-10-29 09:45:00,43.84,43.91,43.69,43.7,91586.0,40.7397,40.8047,40.6003,40.6096,91586.0
2015-10-29 09:50:00,43.7,43.85,43.61,43.69,50625.0,40.6096,40.7489,40.5259,40.6003,50625.0
2015-10-29 09:55:00,43.69,43.69,43.47,43.48,25901.0,40.6003,40.6003,40.3958,40.4051,25901.0
2015-10-29 10:00:00,43.46,43.57,43.42,43.44,32255.0,40.3865,40.4888,40.3494,40.3679,32255.0
2015-10-29 10:05:00,43.43,43.72,43.43,43.71,59908.0,40.3587,40.6281,40.3587,40.6188,59908.0
2015-10-29 10:10:00,43.71,43.73,43.47,43.49,31764.0,40.6188,40.6374,40.3958,40.4144,31764.0
2015-10-29 10:15:00,43.5,43.71,43.44,43.64,63760.0,40.4237,40.6188,40.3679,40.5538,63760.0
2015-10-29 10:20:00,43.65,43.67,43.51,43.56,28471.0,40.5631,40.5817,40.433,40.4795,28471.0
2015-10-29 10:25:00,43.57,43.67,43.39,43.41,39063.0,40.4888,40.5817,40.3215,40.3401,39063.0
2015-10-29 10:30:00,43.42,43.46,43.4,43.44,20558.0,40.3494,40.3865,40.3308,40.3679,20558.0
2015-10-29 10:35:00,43.44,43.48,43.28,43.28,41077.0,40.3679,40.4051,40.2193,40.2193,41077.0
2015-10-29 10:40:00,43.31,43.54,43.31,43.54,28661.0,40.2471,40.4609,40.2471,40.4609,28661.0
2015-10-29 10:45:00,43.55,43.65,43.45,43.64,55523.0,40.4702,40.5631,40.3772,40.5538,55523.0
2015-10-29 10:50:00,43.64,43.65,43.54,43.62,24733.0,40.5538,40.5631,40.4609,40.5352,24733.0
2015-10-29 10:55:00,43.6,43.68,43.54,43.59,65112.0,40.5166,40.591,40.4609,40.5073,65112.0
2015-10-29 11:00:00,43.59,43.63,43.51,43.6,33993.0,40.5073,40.5445,40.433,40.5166,33993.0
2015-10-29 11:05:00,43.59,43.66,43.59,43.65,39387.0,40.5073,40.5724,40.5073,40.5631,39387.0
2015-10-29 11:10:00,43.65,43.66,43.58,43.59,16702.0,40.5631,40.5724,40.498,40.5073,16702.0
2015-10-29 11:15:00,43.59,43.6,43.54,43.56,12041.0,40.5073,40.5166,40.4609,40.4795,12041.0
2015-10-29 11:20:00,43.56,43.58,43.52,43.55,23530.0,40.4795,40.498,40.4423,40.4702,23530.0
2015-10-29 11:25:00,43.54,43.59,43.49,43.55,18359.0,40.4609,40.5073,40.4144,40.4702,18359.0
2015-10-29 11:30:00,43.54,43.59,43.53,43.59,16399.0,40.4609,40.5073,40.4516,40.5073,16399.0
2015-10-29 11:35:00,43.57,43.58,43.53,43.53,7732.0,40.4888,40.498,40.4516,40.4516,7732.0
2015-10-29 11:40:00,43.54,43.56,43.48,43.52,14342.0,40.4609,40.4795,40.4051,40.4423,14342.0
2015-10-29 11:45:00,43.52,43.56,43.45,43.47,16776.0,40.4423,40.4795,40.3772,40.3958,16776.0
2015-10-29 11:50:00,43.47,43.49,43.42,43.42,10678.0,40.3958,40.4144,40.3494,40.3494,10678.0
2015-10-29 11:55:00,43.43,43.43,43.35,43.42,11350.0,40.3587,40.3587,40.2843,40.3494,11350.0
2015-10-29 12:00:00,43.41,43.49,43.39,43.48,12212.0,40.3401,40.4144,40.3215,40.4051,12212.0
2015-10-29 12:05:00,43.47,43.47,43.38,43.42,14705.0,40.3958,40.3958,40.3122,40.3494,14705.0
2015-10-29 12:10:00,43.42,43.5,43.42,43.5,14714.0,40.3494,40.4237,40.3494,40.4237,14714.0
2015-10-29 12:15:00,43.53,43.65,43.51,43.62,27244.0,40.4516,40.5631,40.433,40.5352,27244.0
2015-10-29 12:20:00,43.62,43.64,43.57,43.6,11649.0,40.5352,40.5538,40.4888,40.5166,11649.0
2015-10-29 12:25:00,43.59,43.62,43.57,43.6,20720.0,40.5073,40.5352,40.4888,40.5166,20720.0
2015-10-29 12:30:00,43.6,43.69,43.58,43.66,24108.0,40.5166,40.6003,40.498,40.5724,24108.0
2015-10-29 12:35:00,43.66,43.74,43.65,43.69,15837.0,40.5724,40.6467,40.5631,40.6003,15837.0
2015-10-29 12:40:00,43.69,43.69,43.6,43.61,16728.0,40.6003,40.6003,40.5166,40.5259,16728.0
2015-10-29 12:45:00,43.61,43.65,43.56,43.57,12406.0,40.5259,40.5631,40.4795,40.4888,12406.0
2015-10-29 12:50:00,43.58,43.58,43.45,43.51,17331.0,40.498,40.498,40.3772,40.433,17331.0
2015-10-29 12:55:00,43.51,43.51,43.43,43.45,15803.0,40.433,40.433,40.3587,40.3772,15803.0
2015-10-29 13:00:00,43.44,43.47,43.37,43.37,19114.0,40.3679,40.3958,40.3029,40.3029,19114.0
2015-10-29 13:05:00,43.37,43.48,43.37,43.45,11860.0,40.3029,40.4051,40.3029,40.3772,11860.0
2015-10-29 13:10:00,43.43,43.5,43.42,43.48,11027.0,40.3587,40.4237,40.3494,40.4051,11027.0
2015-10-29 13:15:00,43.48,43.5,43.44,43.47,18027.0,40.4051,40.4237,40.3679,40.3958,18027.0
2015-10-29 13:20:00,43.46,43.46,43.42,43.42,6500.0,40.3865,40.3865,40.3494,40.3494,6500.0
2015-10-29 13:25:00,43.42,43.49,43.42,43.47,10269.0,40.3494,40.4144,40.3494,40.3958,10269.0
2015-10-29 13:30:00,43.48,43.52,43.48,43.5,12052.0,40.4051,40.4423,40.4051,40.4237,12052.0
2015-10-29 13:35:00,43.5,43.51,43.44,43.44,12071.0,40.4237,40.433,40.3679,40.3679,12071.0
2015-10-29 13:40:00,43.44,43.49,43.42,43.45,25564.0,40.3679,40.4144,40.3494,40.3772,25564.0
2015-10-29 13:45:00,43.45,43.5,43.44,43.45,12658.0,40.3772,40.4237,40.3679,40.3772,12658.0
2015-10-29 13:50:00,43.45,43.45,43.39,43.42,40347.0,40.3772,40.3772,40.3215,40.3494,40347.0
2015-10-29 13:55:00,43.42,43.43,43.32,43.32,51252.0,40.3494,40.3587,40.2564,40.2564,51252.0
2015-10-29 14:00:00,43.33,43.36,43.3,43.32,21949.0,40.2657,40.2936,40.2378,40.2564,21949.0
2015-10-29 14:05:00,43.32,43.32,43.24,43.25,21453.0,40.2564,40.2564,40.1821,40.1914,21453.0
2015-10-29 14:10:00,43.26,43.32,43.24,43.31,17985.0,40.2007,40.2564,40.1821,40.2471,17985.0
2015-10-29 14:15:00,43.32,43.39,43.31,43.38,13309.0,40.2564,40.3215,40.2471,40.3122,13309.0
2015-10-29 14:20:00,43.39,43.57,43.38,43.56,29029.0,40.3215,40.4888,40.3122,40.4795,29029.0
2015-10-29 14:25:00,43.57,43.58,43.54,43.56,32942.0,40.4888,40.498,40.4609,40.4795,32942.0
2015-10-29 14:30:00,43.56,43.58,43.48,43.48,34570.0,40.4795,40.498,40.4051,40.4051,34570.0
2015-10-29 14:35:00,43.48,43.48,43.42,43.45,50048.0,40.4051,40.4051,40.3494,40.3772,50048.0
2015-10-29 14:40:00,43.45,43.56,43.45,43.55,16657.0,40.3772,40.4795,40.3772,40.4702,16657.0
2015-10-29 14:45:00,43.56,43.57,43.48,43.48,18549.0,40.4795,40.4888,40.4051,40.4051,18549.0
2015-10-29 14:50:00,43.48,43.54,43.47,43.5,19922.0,40.4051,40.4609,40.3958,40.4237,19922.0
2015-10-29 14:55:00,43.5,43.53,43.45,43.52,26143.0,40.4237,40.4516,40.3772,40.4423,26143.0
2015-10-29 15:00:00,43.53,43.57,43.52,43.53,27032.0,40.4516,40.4888,40.4423,40.4516,27032.0
2015-10-29 15:05:00,43.54,43.67,43.52,43.66,62249.0,40.4609,40.5817,40.4423,40.5724,62249.0
2015-10-29 15:10:00,43.66,43.69,43.61,43.64,31293.0,40.5724,40.6003,40.5259,40.5538,31293.0
2015-10-29 15:15:00,43.65,43.65,43.6,43.61,74332.0,40.5631,40.5631,40.5166,40.5259,74332.0
2015-10-29 15:20:00,43.61,43.61,43.55,43.55,31910.0,40.5259,40.5259,40.4702,40.4702,31910.0
2015-10-29 15:25:00,43.55,43.56,43.39,43.4,68247.0,40.4702,40.4795,40.3215,40.3308,68247.0
2015-10-29 15:30:00,43.4,43.48,43.39,43.48,41444.0,40.3308,40.4051,40.3215,40.4051,41444.0
2015-10-29 15:35:00,43.48,43.56,43.47,43.5,62585.0,40.4051,40.4795,40.3958,40.4237,62585.0
2015-10-29 15:40:00,43.5,43.56,43.48,43.52,94682.0,40.4237,40.4795,40.4051,40.4423,94682.0
2015-10-29 15:45:00,43.51,43.52,43.49,43.51,49260.0,40.433,40.4423,40.4144,40.433,49260.0
2015-10-29 15:50:00,43.51,43.55,43.49,43.55,73462.0,40.433,40.4702,40.4144,40.4702,73462.0
2015-10-29 15:55:00,43.55,43.55,43.49,43.55,109847.0,40.4702,40.4702,40.4144,40.4702,109847.0
2015-10-30 09:30:00,43.38,43.64,43.22,43.44,29602.0,40.3122,40.5538,40.1635,40.3679,29602.0
2015-10-30 09:35:00,43.43,43.69,43.3,43.63,73561.0,40.3587,40.6003,40.2378,40.5445,73561.0
2015-10-30 09:40:00,43.65,43.65,43.41,43.48,42327.0,40.5631,40.5631,40.3401,40.4051,42327.0
2015-10-30 09:45:00,43.48,43.51,43.24,43.34,29691.0,40.4051,40.433,40.1821,40.275,29691.0
2015-10-30 09:50:00,43.31,43.35,43.19,43.34,21372.0,40.2471,40.2843,40.1356,40.275,21372.0
2015-10-30 09:55:00,43.33,43.52,43.28,43.49,20483.0,40.2657,40.4423,40.2193,40.4144,20483.0
2015-10-30 10:00:00,43.47,43.56,43.37,43.45,29699.0,40.3958,40.4795,40.3029,40.3772,29699.0
2015-10-30 10:05:00,43.44,43.46,43.26,43.32,26260.0,40.3679,40.3865,40.2007,40.2564,26260.0
2015-10-30 10:10:00,43.32,43.33,43.18,43.22,19864.0,40.2564,40.2657,40.1263,40.1635,19864.0
2015-10-30 10:15:00,43.22,43.27,43.14,43.18,28994.0,40.1635,40.21,40.0892,40.1263,28994.0
2015-10-30 10:20:00,43.18,43.25,43.17,43.19,22309.0,40.1263,40.1914,40.117,40.1356,22309.0
2015-10-30 10:25:00,43.19,43.29,43.14,43.2,22599.0,40.1356,40.2286,40.0892,40.1449,22599.0
2015-10-30 10:30:00,43.2,43.31,43.17,43.22,39335.0,40.1449,40.2471,40.117,40.1635,39335.0
2015-10-30 10:35:00,43.23,43.25,43.15,43.18,50252.0,40.1728,40.1914,40.0985,40.1263,50252.0
2015-10-30 10:40:00,43.16,43.23,43.12,43.15,47949.0,40.1077,40.1728,40.0706,40.0985,47949.0
2015-10-30 10:45:00,43.17,43.28,43.13,43.27,31089.0,40.117,40.2193,40.0799,40.21,31089.0
2015-10-30 10:50:00,43.28,43.28,43.22,43.24,31731.0,40.2193,40.2193,40.1635,40.1821,31731.0
2015-10-30 10:55:00,43.23,43.23,43.11,43.14,35395.0,40.1728,40.1728,40.0613,40.0892,35395.0
2015-10-30 11:00:00,43.15,43.22,43.15,43.19,29623.0,40.0985,40.1635,40.0985,40.1356,29623.0
2015-10-30 11:05:00,43.18,43.19,43.11,43.15,32242.0,40.1263,40.1356,40.0613,40.0985,32242.0
2015-10-30 11:10:00,43.15,43.2,43.12,43.17,42105.0,40.0985,40.1449,40.0706,40.117,42105.0
2015-10-30 11:15:00,43.18,43.22,43.14,43.18,35519.0,40.1263,40.1635,40.0892,40.1263,35519.0
2015-10-30 11:20:00,43.18,43.23,43.17,43.2,24663.0,40.1263,40.1728,40.117,40.1449,24663.0
2015-10-30 11:25:00,43.2,43.2,43.06,43.09,30591.0,40.1449,40.1449,40.0148,40.0427,30591.0
2015-10-30 11:30:00,43.09,43.09,42.98,42.98,27064.0,40.0427,40.0427,39.9405,39.9405,27064.0
2015-10-30 11:35:00,42.97,43.04,42.97,43.03,26076.0,39.9312,39.9962,39.9312,39.9869,26076.0
2015-10-30 11:40:00,43.04,43.09,42.99,43.0,60790.0,39.9962,40.0427,39.9498,39.9591,60790.0
2015-10-30 11:45:00,42.99,43.06,42.98,43.03,22249.0,39.9498,40.0148,39.9405,39.9869,22249.0
2015-10-30 11:50:00,43.05,43.13,43.04,43.06,23997.0,40.0055,40.0799,39.9962,40.0148,23997.0
2015-10-30 11:55:00,43.07,43.09,43.0,43.02,21328.0,40.0241,40.0427,39.9591,39.9776,21328.0
2015-10-30 12:00:00,43.03,43.06,43.02,43.03,18534.0,39.9869,40.0148,39.9776,39.9869,18534.0
2015-10-30 12:05:00,43.03,43.06,42.89,42.98,28816.0,39.9869,40.0148,39.8568,39.9405,28816.0
2015-10-30 12:10:00,42.99,43.02,42.95,42.98,21864.0,39.9498,39.9776,39.9126,39.9405,21864.0
2015-10-30 12:15:00,42.99,43.07,42.97,43.04,16455.0,39.9498,40.0241,39.9312,39.9962,16455.0
2015-10-30 12:20:00,43.04,43.1,43.03,43.05,15000.0,39.9962,40.052,39.9869,40.0055,15000.0
2015-10-30 12:25:00,43.06,43.08,43.0,43.04,22241.0,40.0148,40.0334,39.9591,39.9962,22241.0
2015-10-30 12:30:00,43.05,43.16,43.04,43.13,26346.0,40.0055,40.1077,39.9962,40.0799,26346.0
2015-10-30 12:35:00,43.13,43.16,43.11,43.15,16652.0,40.0799,40.1077,40.0613,40.0985,16652.0
2015-10-30 12:40:00,43.14,43.15,43.06,43.11,19958.0,40.0892,40.0985,40.0148,40.0613,19958.0
2015-10-30 12:45:00,43.11,43.12,43.06,43.06,23824.0,40.0613,40.0706,40.0148,40.0148,23824.0
2015-10-30 12:50:00,43.06,43.18,43.06,43.17,24300.0,40.0148,40.1263,40.0148,40.117,24300.0
2015-10-30 12:55:00,43.17,43.24,43.13,43.15,26067.0,40.117,40.1821,40.0799,40.0985,26067.0
2015-10-30 13:00:00,43.17,43.28,43.17,43.28,17556.0,40.117,40.2193,40.117,40.2193,17556.0
2015-10-30 13:05:00,43.29,43.29,43.23,43.24,18484.0,40.2286,40.2286,40.1728,40.1821,18484.0
2015-10-30 13:10:00,43.23,43.24,43.18,43.22,37676.0,40.1728,40.1821,40.1263,40.1635,37676.0
2015-10-30 13:15:00,43.22,43.23,43.18,43.18,10779.0,40.1635,40.1728,40.1263,40.1263,10779.0
2015-10-30 13:20:00,43.19,43.21,43.15,43.21,16220.0,40.1356,40.1542,40.0985,40.1542,16220.0
2015-10-30 13:25:00,43.2,43.26,43.19,43.25,20509.0,40.1449,40.2007,40.1356,40.1914,20509.0
2015-10-30 13:30:00,43.25,43.26,43.19,43.23,18849.0,40.1914,40.2007,40.1356,40.1728,18849.0
2015-10-30 13:35:00,43.23,43.27,43.22,43.24,12925.0,40.1728,40.21,40.1635,40.1821,12925.0
2015-10-30 13:40:00,43.23,43.26,43.18,43.18,21592.0,40.1728,40.2007,40.1263,40.1263,21592.0
2015-10-30 13:45:00,43.19,43.26,43.18,43.24,23910.0,40.1356,40.2007,40.1263,40.1821,23910.0
2015-10-30 13:50:00,43.25,43.3,43.24,43.28,26618.0,40.1914,40.2378,40.1821,40.2193,26618.0
2015-10-30 13:55:00,43.28,43.31,43.26,43.27,18146.0,40.2193,40.2471,40.2007,40.21,18146.0
2015-10-30 14:00:00,43.27,43.29,43.21,43.26,31375.0,40.21,40.2286,40.1542,40.2007,31375.0
2015-10-30 14:05:00,43.27,43.28,43.24,43.25,26622.0,40.21,40.2193,40.1821,40.1914,26622.0
2015-10-30 14:10:00,43.26,43.32,43.25,43.28,28621.0,40.2007,40.2564,40.1914,40.2193,28621.0
2015-10-30 14:15:00,43.28,43.3,43.27,43.28,18551.0,40.2193,40.2378,40.21,40.2193,18551.0
2015-10-30 14:20:00,43.28,43.28,43.24,43.25,28605.0,40.2193,40.2193,40.1821,40.1914,28605.0
2015-10-30 14:25:00,43.26,43.26,43.17,43.17,48861.0,40.2007,40.2007,40.117,40.117,48861.0
2015-10-30 14:30:00,43.17,43.22,43.16,43.21,35338.0,40.117,40.1635,40.1077,40.1542,35338.0
2015-10-30 14:35:00,43.21,43.22,43.11,43.11,63146.0,40.1542,40.1635,40.0613,40.0613,63146.0
2015-10-30 14:40:00,43.12,43.2,43.11,43.14,23224.0,40.0706,40.1449,40.0613,40.0892,23224.0
2015-10-30 14:45:00,43.14,43.15,42.99,42.99,84168.0,40.0892,40.0985,39.9498,39.9498,84168.0
2015-10-30 14:50:00,42.99,43.08,42.96,43.02,42785.0,39.9498,40.0334,39.9219,39.9776,42785.0
2015-10-30 14:55:00,43.0,43.08,43.0,43.04,37825.0,39.9591,40.0334,39.9591,39.9962,37825.0
2015-10-30 15:00:00,43.03,43.04,42.96,43.0,36243.0,39.9869,39.9962,39.9219,39.9591,36243.0
2015-10-30 15:05:00,43.0,43.03,42.9,43.02,41408.0,39.9591,39.9869,39.8661,39.9776,41408.0
2015-10-30 15:10:00,43.03,43.09,42.97,42.97,58221.0,39.9869,40.0427,39.9312,39.9312,58221.0
2015-10-30 15:15:00,42.98,43.05,42.97,43.04,69286.0,39.9405,40.0055,39.9312,39.9962,69286.0
2015-10-30 15:20:00,43.04,43.15,43.03,43.15,53656.0,39.9962,40.0985,39.9869,40.0985,53656.0
2015-10-30 15:25:00,43.14,43.18,43.12,43.15,52678.0,40.0892,40.1263,40.0706,40.0985,52678.0
2015-10-30 15:30:00,43.14,43.23,43.13,43.23,93702.0,40.0892,40.1728,40.0799,40.1728,93702.0
2015-10-30 15:35:00,43.22,43.27,43.18,43.21,115813.0,40.1635,40.21,40.1263,40.1542,115813.0
2015-10-30 15:40:00,43.2,43.23,43.09,43.1,69571.0,40.1449,40.1728,40.0427,40.052,69571.0
2015-10-30 15:45:00,43.1,43.15,43.08,43.14,83811.0,40.052,40.0985,40.0334,40.0892,83811.0
2015-10-30 15:50:00,43.14,43.15,43.06,43.07,120041.0,40.0892,40.0985,40.0148,40.0241,120041.0
2015-10-30 15:55:00,43.06,43.08,43.0,43.01,349688.0,40.0148,40.0334,39.9591,39.9684,349688.0
2015-11-02 09:30:00,43.54,43.54,43.3,43.42,123404.0,40.4609,40.4609,40.2378,40.3494,123404.0
2015-11-02 09:35:00,43.43,43.5,43.31,43.34,43349.0,40.3587,40.4237,40.2471,40.275,43349.0
2015-11-02 09:40:00,43.32,43.42,43.16,43.33,23978.0,40.2564,40.3494,40.1077,40.2657,23978.0
2015-11-02 09:45:00,43.31,43.57,43.31,43.44,55888.0,40.2471,40.4888,40.2471,40.3679,55888.0
2015-11-02 09:50:00,43.46,43.49,43.38,43.46,119358.0,40.3865,40.4144,40.3122,40.3865,119358.0
2015-11-02 09:55:00,43.48,43.64,43.41,43.63,78412.0,40.4051,40.5538,40.3401,40.5445,78412.0
2015-11-02 10:00:00,43.64,43.79,43.56,43.58,68112.0,40.5538,40.6932,40.4795,40.498,68112.0
2015-11-02 10:05:00,43.59,43.7,43.55,43.61,45140.0,40.5073,40.6096,40.4702,40.5259,45140.0
2015-11-02 10:10:00,43.62,43.65,43.56,43.64,81544.0,40.5352,40.5631,40.4795,40.5538,81544.0
2015-11-02 10:15:00,43.61,43.66,43.58,43.62,35958.0,40.5259,40.5724,40.498,40.5352,35958.0
2015-11-02 10:20:00,43.62,43.71,43.58,43.66,45739.0,40.5352,40.6188,40.498,40.5724,45739.0
2015-11-02 10:25:00,43.66,43.84,43.65,43.72,38734.0,40.5724,40.7397,40.5631,40.6281,38734.0
2015-11-02 10:30:00,43.7,43.85,43.69,43.83,42661.0,40.6096,40.7489,40.6003,40.7304,42661.0
2015-11-02 10:35:00,43.83,43.87,43.76,43.86,34697.0,40.7304,40.7675,40.6653,40.7582,34697.0
2015-11-02 10:40:00,43.85,43.86,43.68,43.78,38777.0,40.7489,40.7582,40.591,40.6839,38777.0
2015-11-02 10:45:00,43.77,43.8,43.65,43.77,34147.0,40.6746,40.7025,40.5631,40.6746,34147.0
2015-11-02 10:50:00,43.8,43.84,43.67,43.7,22311.0,40.7025,40.7397,40.5817,40.6096,22311.0
2015-11-02 10:55:00,43.69,43.83,43.66,43.8,38402.0,40.6003,40.7304,40.5724,40.7025,38402.0
2015-11-02 11:00:00,43.8,43.92,43.78,43.91,30122.0,40.7025,40.814,40.6839,40.8047,30122.0
2015-11-02 11:05:00,43.91,43.92,43.77,43.79,45587.0,40.8047,40.814,40.6746,40.6932,45587.0
2015-11-02 11:10:00,43.78,43.82,43.72,43.79,39906.0,40.6839,40.7211,40.6281,40.6932,39906.0
2015-11-02 11:15:00,43.8,43.84,43.74,43.78,25503.0,40.7025,40.7397,40.6467,40.6839,25503.0
2015-11-02 11:20:00,43.78,43.79,43.72,43.77,22225.0,40.6839,40.6932,40.6281,40.6746,22225.0
2015-11-02 11:25:00,43.77,43.84,43.76,43.84,22179.0,40.6746,40.7397,40.6653,40.7397,22179.0
2015-11-02 11:30:00,43.84,43.84,43.75,43.84,20506.0,40.7397,40.7397,40.656,40.7397,20506.0
2015-11-02 11:35:00,43.83,43.93,43.8,43.91,50470.0,40.7304,40.8233,40.7025,40.8047,50470.0
2015-11-02 11:40:00,43.92,43.96,43.89,43.94,47660.0,40.814,40.8512,40.7861,40.8326,47660.0
2015-11-02 11:45:00,43.94,44.06,43.93,43.96,76469.0,40.8326,40.9441,40.8233,40.8512,76469.0
2015-11-02 11:50:00,43.96,43.96,43.86,43.9,55460.0,40.8512,40.8512,40.7582,40.7954,55460.0
2015-11-02 11:55:00,43.9,43.9,43.78,43.82,18363.0,40.7954,40.7954,40.6839,40.7211,18363.0
2015-11-02 12:00:00,43.83,43.86,43.74,43.79,28745.0,40.7304,40.7582,40.6467,40.6932,28745.0
2015-11-02 12:05:00,43.79,43.83,43.75,43.83,18325.0,40.6932,40.7304,40.656,40.7304,18325.0
2015-11-02 12:10:00,43.83,43.98,43.82,43.91,33102.0,40.7304,40.8698,40.7211,40.8047,33102.0
2015-11-02 12:15:00,43.92,44.04,43.9,43.95,30779.0,40.814,40.9255,40.7954,40.8419,30779.0
2015-11-02 12:20:00,43.94,44.04,43.92,43.94,38108.0,40.8326,40.9255,40.814,40.8326,38108.0
2015-11-02 12:25:00,43.94,43.95,43.89,43.94,16038.0,40.8326,40.8419,40.7861,40.8326,16038.0
2015-11-02 12:30:00,43.94,44.0,43.89,43.98,25014.0,40.8326,40.8883,40.7861,40.8698,25014.0
2015-11-02 12:35:00,43.98,44.03,43.97,44.02,42923.0,40.8698,40.9162,40.8605,40.9069,42923.0
2015-11-02 12:40:00,44.02,44.08,44.02,44.04,18318.0,40.9069,40.9627,40.9069,40.9255,18318.0
2015-11-02 12:45:00,44.05,44.09,44.01,44.08,29274.0,40.9348,40.972,40.8976,40.9627,29274.0
2015-11-02 12:50:00,44.08,44.1,44.03,44.04,28749.0,40.9627,40.9813,40.9162,40.9255,28749.0
2015-11-02 12:55:00,44.04,44.06,44.01,44.03,20931.0,40.9255,40.9441,40.8976,40.9162,20931.0
2015-11-02 13:00:00,44.03,44.06,44.0,44.02,16467.0,40.9162,40.9441,40.8883,40.9069,16467.0
2015-11-02 13:05:00,44.02,44.08,44.02,44.03,220599.0,40.9069,40.9627,40.9069,40.9162,220599.0
2015-11-02 13:10:00,44.03,44.03,43.98,43.98,39831.0,40.9162,40.9162,40.8698,40.8698,39831.0
2015-11-02 13:15:00,43.98,44.04,43.98,44.01,28132.0,40.8698,40.9255,40.8698,40.8976,28132.0
2015-11-02 13:20:00,44.01,44.19,43.99,44.18,45841.0,40.8976,41.0649,40.879,41.0556,45841.0
2015-11-02 13:25:00,44.18,44.23,44.17,44.17,36021.0,41.0556,41.1021,41.0463,41.0463,36021.0
2015-11-02 13:30:00,44.18,44.28,44.18,44.26,41392.0,41.0556,41.1485,41.0556,41.13,41392.0
2015-11-02 13:35:00,44.27,44.27,44.18,44.21,27593.0,41.1392,41.1392,41.0556,41.0835,27593.0
2015-11-02 13:40:00,44.21,44.24,44.2,44.22,33627.0,41.0835,41.1114,41.0742,41.0928,33627.0
2015-11-02 13:45:00,44.23,44.24,44.15,44.21,31043.0,41.1021,41.1114,41.0277,41.0835,31043.0
2015-11-02 13:50:00,44.2,44.26,44.2,44.22,31344.0,41.0742,41.13,41.0742,41.0928,31344.0
2015-11-02 13:55:00,44.21,44.24,44.18,44.24,57040.0,41.0835,41.1114,41.0556,41.1114,57040.0
2015-11-02 14:00:00,44.24,44.31,44.23,44.23,40915.0,41.1114,41.1764,41.1021,41.1021,40915.0
2015-11-02 14:05:00,44.24,44.29,44.21,44.22,33235.0,41.1114,41.1578,41.0835,41.0928,33235.0
2015-11-02 14:10:00,44.22,44.34,44.22,44.31,49161.0,41.0928,41.2043,41.0928,41.1764,49161.0
2015-11-02 14:15:00,44.32,44.39,44.26,44.29,35669.0,41.1857,41.2508,41.13,41.1578,35669.0
2015-11-02 14:20:00,44.3,44.31,44.22,44.25,31625.0,41.1671,41.1764,41.0928,41.1207,31625.0
2015-11-02 14:25:00,44.26,44.26,44.16,44.16,66050.0,41.13,41.13,41.037,41.037,66050.0
2015-11-02 14:30:00,44.16,44.3,44.12,44.3,66065.0,41.037,41.1671,40.9999,41.1671,66065.0
2015-11-02 14:35:00,44.29,44.34,44.28,44.34,46455.0,41.1578,41.2043,41.1485,41.2043,46455.0
2015-11-02 14:40:00,44.34,44.48,44.31,44.48,91296.0,41.2043,41.3344,41.1764,41.3344,91296.0
2015-11-02 14:45:00,44.48,44.48,44.41,44.47,86730.0,41.3344,41.3344,41.2693,41.3251,86730.0
2015-11-02 14:50:00,44.47,44.48,44.39,44.43,50493.0,41.3251,41.3344,41.2508,41.2879,50493.0
2015-11-02 14:55:00,44.45,44.48,44.42,44.45,40361.0,41.3065,41.3344,41.2786,41.3065,40361.0
2015-11-02 15:00:00,44.45,44.49,44.42,44.42,43779.0,41.3065,41.3437,41.2786,41.2786,43779.0
2015-11-02 15:05:00,44.42,44.44,44.38,44.39,29312.0,41.2786,41.2972,41.2415,41.2508,29312.0
2015-11-02 15:10:00,44.4,44.5,44.39,44.49,35346.0,41.2601,41.353,41.2508,41.3437,35346.0
2015-11-02 15:15:00,44.48,44.52,44.39,44.4,46177.0,41.3344,41.3716,41.2508,41.2601,46177.0
2015-11-02 15:20:00,44.4,44.41,44.31,44.32,51198.0,41.2601,41.2693,41.1764,41.1857,51198.0
2015-11-02 15:25:00,44.32,44.4,44.29,44.37,50283.0,41.1857,41.2601,41.1578,41.2322,50283.0
2015-11-02 15:30:00,44.37,44.41,44.34,44.34,72430.0,41.2322,41.2693,41.2043,41.2043,72430.0
2015-11-02 15:35:00,44.35,44.37,44.25,44.28,86133.0,41.2136,41.2322,41.1207,41.1485,86133.0
2015-11-02 15:40:00,44.29,44.37,44.28,44.31,87204.0,41.1578,41.2322,41.1485,41.1764,87204.0
2015-11-02 15:45:00,44.31,44.33,44.19,44.2,174759.0,41.1764,41.195,41.0649,41.0742,174759.0
2015-11-02 15:50:00,44.2,44.3,44.2,44.3,62836.0,41.0742,41.1671,41.0742,41.1671,62836.0
2015-11-02 15:55:00,44.3,44.32,44.22,44.25,141912.0,41.1671,41.1857,41.0928,41.1207,141912.0
2015-11-03 09:30:00,46.47,46.49,45.88,46.03,326070.0,43.2605,43.2791,42.7113,42.8509,326070.0
2015-11-03 09:35:00,46.05,46.33,45.76,46.25,499702.0,42.8695,43.1302,42.5996,43.0557,499702.0
2015-11-03 09:40:00,46.19,46.46,46.05,46.18,366005.0,42.9999,43.2512,42.8695,42.9906,366005.0
2015-11-03 09:45:00,46.19,46.22,45.4,45.65,211400.0,42.9999,43.0278,42.2644,42.4972,211400.0
2015-11-03 09:50:00,45.66,45.91,45.45,45.56,160628.0,42.5065,42.7392,42.311,42.4134,160628.0
2015-11-03 09:55:00,45.54,45.88,45.51,45.79,112420.0,42.3948,42.7113,42.3668,42.6275,112420.0
2015-11-03 10:00:00,45.78,45.98,45.54,45.87,121948.0,42.6182,42.8044,42.3948,42.702,121948.0
2015-11-03 10:05:00,45.82,45.82,45.52,45.69,62945.0,42.6554,42.6554,42.3761,42.5344,62945.0
2015-11-03 10:10:00,45.65,46.2,45.62,46.0,80781.0,42.4972,43.0092,42.4692,42.823,80781.0
2015-11-03 10:15:00,46.0,46.04,45.8,45.91,24716.0,42.823,42.8602,42.6368,42.7392,24716.0
2015-11-03 10:20:00,45.91,46.04,45.87,45.98,31237.0,42.7392,42.8602,42.702,42.8044,31237.0
2015-11-03 10:25:00,45.96,46.2,45.96,46.01,104709.0,42.7858,43.0092,42.7858,42.8323,104709.0
2015-11-03 10:30:00,46.01,46.9,46.01,46.65,221730.0,42.8323,43.6608,42.8323,43.4281,221730.0
2015-11-03 10:35:00,46.68,46.8,46.46,46.46,101772.0,43.456,43.5677,43.2512,43.2512,101772.0
2015-11-03 10:40:00,46.44,46.55,46.25,46.39,65007.0,43.2326,43.335,43.0557,43.1861,65007.0
2015-11-03 10:45:00,46.39,46.75,46.35,46.69,165077.0,43.1861,43.5212,43.1488,43.4653,165077.0
2015-11-03 10:50:00,46.67,46.7,46.29,46.3,41165.0,43.4467,43.4746,43.093,43.1023,41165.0
2015-11-03 10:55:00,46.3,46.7,46.3,46.65,63883.0,43.1023,43.4746,43.1023,43.4281,63883.0
2015-11-03 11:00:00,46.64,46.8,46.23,46.23,72617.0,43.4188,43.5677,43.0371,43.0371,72617.0
2015-11-03 11:05:00,46.26,46.48,46.23,46.3,32716.0,43.065,43.2698,43.0371,43.1023,32716.0
2015-11-03 11:10:00,46.3,46.51,46.15,46.49,64928.0,43.1023,43.2978,42.9626,43.2791,64928.0
2015-11-03 11:15:00,46.5,46.63,46.24,46.29,81312.0,43.2885,43.4095,43.0464,43.093,81312.0
2015-11-03 11:20:00,46.3,46.36,46.23,46.26,17027.0,43.1023,43.1581,43.0371,43.065,17027.0
2015-11-03 11:25:00,46.25,46.47,46.24,46.45,31400.0,43.0557,43.2605,43.0464,43.2419,31400.0
2015-11-03 11:30:00,46.44,46.47,46.37,46.43,17533.0,43.2326,43.2605,43.1674,43.2233,17533.0
2015-11-03 11:35:00,46.42,46.64,46.41,46.49,35652.0,43.214,43.4188,43.2047,43.2791,35652.0
2015-11-03 11:40:00,46.48,46.53,46.39,46.5,23082.0,43.2698,43.3164,43.1861,43.2885,23082.0
2015-11-03 11:45:00,46.5,46.52,46.43,46.46,24785.0,43.2885,43.3071,43.2233,43.2512,24785.0
2015-11-03 11:50:00,46.45,46.55,46.4,46.49,24094.0,43.2419,43.335,43.1954,43.2791,24094.0
2015-11-03 11:55:00,46.49,46.51,46.39,46.5,51436.0,43.2791,43.2978,43.1861,43.2885,51436.0
2015-11-03 12:00:00,46.52,46.58,46.44,46.57,33247.0,43.3071,43.3629,43.2326,43.3536,33247.0
2015-11-03 12:05:00,46.56,46.73,46.52,46.71,45467.0,43.3443,43.5026,43.3071,43.484,45467.0
2015-11-03 12:10:00,46.71,46.76,46.69,46.73,99977.0,43.484,43.5305,43.4653,43.5026,99977.0
2015-11-03 12:15:00,46.72,46.75,46.55,46.58,58964.0,43.4933,43.5212,43.335,43.3629,58964.0
2015-11-03 12:20:00,46.59,46.64,46.54,46.59,23963.0,43.3722,43.4188,43.3257,43.3722,23963.0
2015-11-03 12:25:00,46.58,46.61,46.53,46.56,32390.0,43.3629,43.3909,43.3164,43.3443,32390.0
2015-11-03 12:30:00,46.55,46.6,46.54,46.59,25357.0,43.335,43.3816,43.3257,43.3722,25357.0
2015-11-03 12:35:00,46.6,46.6,46.53,46.55,28118.0,43.3816,43.3816,43.3164,43.335,28118.0
2015-11-03 12:40:00,46.53,46.66,46.51,46.55,42609.0,43.3164,43.4374,43.2978,43.335,42609.0
2015-11-03 12:45:00,46.54,46.63,46.53,46.62,47092.0,43.3257,43.4095,43.3164,43.4002,47092.0
2015-11-03 12:50:00,46.62,46.62,46.54,46.59,30029.0,43.4002,43.4002,43.3257,43.3722,30029.0
2015-11-03 12:55:00,46.6,46.7,46.58,46.69,23813.0,43.3816,43.4746,43.3629,43.4653,23813.0
2015-11-03 13:00:00,46.69,46.69,46.62,46.67,31912.0,43.4653,43.4653,43.4002,43.4467,31912.0
2015-11-03 13:05:00,46.66,46.66,46.54,46.54,29592.0,43.4374,43.4374,43.3257,43.3257,29592.0
2015-11-03 13:10:00,46.55,46.61,46.45,46.48,62225.0,43.335,43.3909,43.2419,43.2698,62225.0
2015-11-03 13:15:00,46.48,46.54,46.39,46.48,49330.0,43.2698,43.3257,43.1861,43.2698,49330.0
2015-11-03 13:20:00,46.46,46.46,46.33,46.4,43581.0,43.2512,43.2512,43.1302,43.1954,43581.0
2015-11-03 13:25:00,46.41,46.41,46.32,46.35,24619.0,43.2047,43.2047,43.1209,43.1488,24619.0
2015-11-03 13:30:00,46.35,46.37,46.3,46.3,39307.0,43.1488,43.1674,43.1023,43.1023,39307.0
2015-11-03 13:35:00,46.29,46.41,46.27,46.39,32770.0,43.093,43.2047,43.0743,43.1861,32770.0
2015-11-03 13:40:00,46.4,46.41,46.35,46.39,32302.0,43.1954,43.2047,43.1488,43.1861,32302.0
2015-11-03 13:45:00,46.4,46.42,46.37,46.39,32621.0,43.1954,43.214,43.1674,43.1861,32621.0
2015-11-03 13:50:00,46.39,46.41,46.3,46.35,37827.0,43.1861,43.2047,43.1023,43.1488,37827.0
2015-11-03 13:55:00,46.35,46.4,46.34,46.37,40156.0,43.1488,43.1954,43.1395,43.1674,40156.0
2015-11-03 14:00:00,46.38,46.41,46.31,46.37,25174.0,43.1767,43.2047,43.1116,43.1674,25174.0
2015-11-03 14:05:00,46.37,46.53,46.36,46.52,86806.0,43.1674,43.3164,43.1581,43.3071,86806.0
2015-11-03 14:10:00,46.53,46.53,46.42,46.5,54967.0,43.3164,43.3164,43.214,43.2885,54967.0
2015-11-03 14:15:00,46.5,46.54,46.46,46.5,58751.0,43.2885,43.3257,43.2512,43.2885,58751.0
2015-11-03 14:20:00,46.49,46.53,46.4,46.47,38465.0,43.2791,43.3164,43.1954,43.2605,38465.0
2015-11-03 14:25:00,46.48,46.51,46.43,46.5,45396.0,43.2698,43.2978,43.2233,43.2885,45396.0
2015-11-03 14:30:00,46.5,46.52,46.41,46.45,51794.0,43.2885,43.3071,43.2047,43.2419,51794.0
2015-11-03 14:35:00,46.46,46.52,46.43,46.52,93586.0,43.2512,43.3071,43.2233,43.3071,93586.0
2015-11-03 14:40:00,46.51,46.62,46.49,46.59,53437.0,43.2978,43.4002,43.2791,43.3722,53437.0
2015-11-03 14:45:00,46.59,46.67,46.56,46.57,30117.0,43.3722,43.4467,43.3443,43.3536,30117.0
2015-11-03 14:50:00,46.57,46.64,46.46,46.47,44319.0,43.3536,43.4188,43.2512,43.2605,44319.0
2015-11-03 14:55:00,46.48,46.51,46.34,46.4,98800.0,43.2698,43.2978,43.1395,43.1954,98800.0
2015-11-03 15:00:00,46.41,46.44,46.33,46.38,69469.0,43.2047,43.2326,43.1302,43.1767,69469.0
2015-11-03 15:05:00,46.39,46.42,46.34,46.36,51377.0,43.1861,43.214,43.1395,43.1581,51377.0
2015-11-03 15:10:00,46.35,46.41,46.29,46.29,53264.0,43.1488,43.2047,43.093,43.093,53264.0
2015-11-03 15:15:00,46.3,46.3,46.21,46.29,101749.0,43.1023,43.1023,43.0185,43.093,101749.0
2015-11-03 15:20:00,46.3,46.36,46.27,46.34,125786.0,43.1023,43.1581,43.0743,43.1395,125786.0
2015-11-03 15:25:00,46.34,46.45,46.33,46.41,231164.0,43.1395,43.2419,43.1302,43.2047,231164.0
2015-11-03 15:30:00,46.41,46.53,46.41,46.46,100779.0,43.2047,43.3164,43.2047,43.2512,100779.0
2015-11-03 15:35:00,46.46,46.63,46.46,46.61,121437.0,43.2512,43.4095,43.2512,43.3909,121437.0
2015-11-03 15:40:00,46.6,46.6,46.47,46.59,120706.0,43.3816,43.3816,43.2605,43.3722,120706.0
2015-11-03 15:45:00,46.59,46.6,46.5,46.52,214994.0,43.3722,43.3816,43.2885,43.3071,214994.0
2015-11-03 15:50:00,46.53,46.53,46.34,46.38,269323.0,43.3164,43.3164,43.1395,43.1767,269323.0
2015-11-03 15:55:00,46.38,46.82,46.36,46.67,570489.0,43.1767,43.5864,43.1581,43.4467,570489.0
2015-11-04 09:30:00,46.65,47.14,46.6,46.76,102509.0,43.4281,43.8843,43.3816,43.5305,102509.0
2015-11-04 09:35:00,46.77,46.83,46.69,46.79,162762.0,43.5398,43.5957,43.4653,43.5584,162762.0
2015-11-04 09:40:00,46.81,46.89,46.64,46.81,122968.0,43.577,43.6515,43.4188,43.577,122968.0
2015-11-04 09:45:00,46.78,46.81,46.36,46.44,199030.0,43.5491,43.577,43.1581,43.2326,199030.0
2015-11-04 09:50:00,46.44,46.62,46.36,46.38,116197.0,43.2326,43.4002,43.1581,43.1767,116197.0
2015-11-04 09:55:00,46.38,46.47,46.23,46.47,45940.0,43.1767,43.2605,43.0371,43.2605,45940.0
2015-11-04 10:00:00,46.48,46.52,46.32,46.39,68498.0,43.2698,43.3071,43.1209,43.1861,68498.0
2015-11-04 10:05:00,46.38,46.51,46.33,46.5,59862.0,43.1767,43.2978,43.1302,43.2885,59862.0
2015-11-04 10:10:00,46.5,46.56,46.38,46.5,51840.0,43.2885,43.3443,43.1767,43.2885,51840.0
2015-11-04 10:15:00,46.5,46.64,46.46,46.55,40310.0,43.2885,43.4188,43.2512,43.335,40310.0
2015-11-04 10:20:00,46.55,46.62,46.51,46.53,70780.0,43.335,43.4002,43.2978,43.3164,70780.0
2015-11-04 10:25:00,46.54,46.61,46.49,46.59,131637.0,43.3257,43.3909,43.2791,43.3722,131637.0
2015-11-04 10:30:00,46.61,46.71,46.52,46.7,110274.0,43.3909,43.484,43.3071,43.4746,110274.0
2015-11-04 10:35:00,46.7,46.8,46.65,46.72,58096.0,43.4746,43.5677,43.4281,43.4933,58096.0
2015-11-04 10:40:00,46.71,46.72,46.54,46.65,47613.0,43.484,43.4933,43.3257,43.4281,47613.0
2015-11-04 10:45:00,46.65,46.67,46.54,46.66,105707.0,43.4281,43.4467,43.3257,43.4374,105707.0
2015-11-04 10:50:00,46.67,46.7,46.59,46.64,80109.0,43.4467,43.4746,43.3722,43.4188,80109.0
2015-11-04 10:55:00,46.64,46.68,46.46,46.46,107915.0,43.4188,43.456,43.2512,43.2512,107915.0
2015-11-04 11:00:00,46.46,46.48,46.38,46.47,46515.0,43.2512,43.2698,43.1767,43.2605,46515.0
2015-11-04 11:05:00,46.48,46.49,46.4,46.47,61974.0,43.2698,43.2791,43.1954,43.2605,61974.0
2015-11-04 11:10:00,46.46,46.5,46.39,46.41,256191.0,43.2512,43.2885,43.1861,43.2047,256191.0
2015-11-04 11:15:00,46.41,46.51,46.41,46.49,55563.0,43.2047,43.2978,43.2047,43.2791,55563.0
2015-11-04 11:20:00,46.5,46.55,46.46,46.5,82991.0,43.2885,43.335,43.2512,43.2885,82991.0
2015-11-04 11:25:00,46.49,46.51,46.38,46.44,93228.0,43.2791,43.2978,43.1767,43.2326,93228.0
2015-11-04 11:30:00,46.45,46.47,46.39,46.46,43064.0,43.2419,43.2605,43.1861,43.2512,43064.0
2015-11-04 11:35:00,46.46,46.5,46.36,46.39,124869.0,43.2512,43.2885,43.1581,43.1861,124869.0
2015-11-04 11:40:00,46.39,46.42,46.33,46.42,28091.0,43.1861,43.214,43.1302,43.214,28091.0
2015-11-04 11:45:00,46.42,46.52,46.37,46.5,75512.0,43.214,43.3071,43.1674,43.2885,75512.0
2015-11-04 11:50:00,46.51,46.6,46.45,46.6,28274.0,43.2978,43.3816,43.2419,43.3816,28274.0
2015-11-04 11:55:00,46.6,46.61,46.43,46.56,35796.0,43.3816,43.3909,43.2233,43.3443,35796.0
2015-11-04 12:00:00,46.56,46.57,46.45,46.5,30451.0,43.3443,43.3536,43.2419,43.2885,30451.0
2015-11-04 12:05:00,46.51,46.51,46.41,46.48,23817.0,43.2978,43.2978,43.2047,43.2698,23817.0
2015-11-04 12:10:00,46.48,46.54,46.46,46.54,18406.0,43.2698,43.3257,43.2512,43.3257,18406.0
2015-11-04 12:15:00,46.54,46.55,46.4,46.46,61778.0,43.3257,43.335,43.1954,43.2512,61778.0
2015-11-04 12:20:00,46.47,46.47,46.4,46.45,33949.0,43.2605,43.2605,43.1954,43.2419,33949.0
2015-11-04 12:25:00,46.45,46.5,46.44,46.47,29522.0,43.2419,43.2885,43.2326,43.2605,29522.0
2015-11-04 12:30:00,46.46,46.49,46.43,46.45,54125.0,43.2512,43.2791,43.2233,43.2419,54125.0
2015-11-04 12:35:00,46.45,46.46,46.39,46.41,25920.0,43.2419,43.2512,43.1861,43.2047,25920.0
2015-11-04 12:40:00,46.41,46.46,46.33,46.43,66529.0,43.2047,43.2512,43.1302,43.2233,66529.0
2015-11-04 12:45:00,46.43,46.5,46.42,46.5,34266.0,43.2233,43.2885,43.214,43.2885,34266.0
2015-11-04 12:50:00,46.49,46.49,46.44,46.45,35983.0,43.2791,43.2791,43.2326,43.2419,35983.0
2015-11-04 12:55:00,46.46,46.47,46.43,46.47,27341.0,43.2512,43.2605,43.2233,43.2605,27341.0
2015-11-04 13:00:00,46.47,46.52,46.42,46.42,59335.0,43.2605,43.3071,43.214,43.214,59335.0
2015-11-04 13:05:00,46.43,46.47,46.36,46.37,54735.0,43.2233,43.2605,43.1581,43.1674,54735.0
2015-11-04 13:10:00,46.37,46.5,46.36,46.49,31167.0,43.1674,43.2885,43.1581,43.2791,31167.0
2015-11-04 13:15:00,46.5,46.52,46.41,46.41,24615.0,43.2885,43.3071,43.2047,43.2047,24615.0
2015-11-04 13:20:00,46.41,46.51,46.41,46.5,27245.0,43.2047,43.2978,43.2047,43.2885,27245.0
2015-11-04 13:25:00,46.51,46.54,46.5,46.54,24408.0,43.2978,43.3257,43.2885,43.3257,24408.0
2015-11-04 13:30:00,46.55,46.64,46.55,46.63,35951.0,43.335,43.4188,43.335,43.4095,35951.0
2015-11-04 13:35:00,46.62,46.72,46.61,46.71,36223.0,43.4002,43.4933,43.3909,43.484,36223.0
2015-11-04 13:40:00,46.72,46.73,46.65,46.69,78288.0,43.4933,43.5026,43.4281,43.4653,78288.0
2015-11-04 13:45:00,46.69,46.71,46.62,46.68,97142.0,43.4653,43.484,43.4002,43.456,97142.0
2015-11-04 13:50:00,46.68,46.77,46.66,46.75,116089.0,43.456,43.5398,43.4374,43.5212,116089.0
2015-11-04 13:55:00,46.74,46.75,46.58,46.6,130020.0,43.5119,43.5212,43.3629,43.3816,130020.0
2015-11-04 14:00:00,46.59,46.73,46.55,46.67,94777.0,43.3722,43.5026,43.335,43.4467,94777.0
2015-11-04 14:05:00,46.67,46.73,46.66,46.7,60290.0,43.4467,43.5026,43.4374,43.4746,60290.0
2015-11-04 14:10:00,46.71,46.72,46.67,46.69,82909.0,43.484,43.4933,43.4467,43.4653,82909.0
2015-11-04 14:15:00,46.69,46.71,46.67,46.7,55736.0,43.4653,43.484,43.4467,43.4746,55736.0
2015-11-04 14:20:00,46.7,46.71,46.64,46.64,38190.0,43.4746,43.484,43.4188,43.4188,38190.0
2015-11-04 14:25:00,46.65,46.71,46.64,46.7,51065.0,43.4281,43.484,43.4188,43.4746,51065.0
2015-11-04 14:30:00,46.7,46.73,46.66,46.7,63697.0,43.4746,43.5026,43.4374,43.4746,63697.0
2015-11-04 14:35:00,46.7,46.73,46.64,46.64,55222.0,43.4746,43.5026,43.4188,43.4188,55222.0
2015-11-04 14:40:00,46.65,46.67,46.61,46.63,55369.0,43.4281,43.4467,43.3909,43.4095,55369.0
2015-11-04 14:45:00,46.63,46.69,46.62,46.64,48705.0,43.4095,43.4653,43.4002,43.4188,48705.0
2015-11-04 14:50:00,46.65,46.65,46.58,46.58,51017.0,43.4281,43.4281,43.3629,43.3629,51017.0
2015-11-04 14:55:00,46.58,46.69,46.55,46.66,89046.0,43.3629,43.4653,43.335,43.4374,89046.0
2015-11-04 15:00:00,46.66,46.67,46.6,46.6,42993.0,43.4374,43.4467,43.3816,43.3816,42993.0
2015-11-04 15:05:00,46.6,46.64,46.6,46.63,108439.0,43.3816,43.4188,43.3816,43.4095,108439.0
2015-11-04 15:10:00,46.64,46.64,46.57,46.58,81911.0,43.4188,43.4188,43.3536,43.3629,81911.0
2015-11-04 15:15:00,46.58,46.61,46.54,46.58,64109.0,43.3629,43.3909,43.3257,43.3629,64109.0
2015-11-04 15:20:00,46.57,46.61,46.57,46.58,52787.0,43.3536,43.3909,43.3536,43.3629,52787.0
2015-11-04 15:25:00,46.57,46.61,46.55,46.56,69316.0,43.3536,43.3909,43.335,43.3443,69316.0
2015-11-04 15:30:00,46.55,46.58,46.54,46.55,122731.0,43.335,43.3629,43.3257,43.335,122731.0
2015-11-04 15:35:00,46.55,46.6,46.53,46.55,87895.0,43.335,43.3816,43.3164,43.335,87895.0
2015-11-04 15:40:00,46.55,46.59,46.52,46.52,226715.0,43.335,43.3722,43.3071,43.3071,226715.0
2015-11-04 15:45:00,46.52,46.55,46.47,46.55,139587.0,43.3071,43.335,43.2605,43.335,139587.0
2015-11-04 15:50:00,46.54,46.6,46.52,46.59,200087.0,43.3257,43.3816,43.3071,43.3722,200087.0
2015-11-04 15:55:00,46.6,46.6,46.51,46.56,321094.0,43.3816,43.3816,43.2978,43.3443,321094.0
2015-11-05 09:30:00,46.56,46.78,46.38,46.53,43134.0,43.3443,43.5491,43.1767,43.3164,43134.0
2015-11-05 09:35:00,46.55,46.56,46.32,46.32,15802.0,43.335,43.3443,43.1209,43.1209,15802.0
2015-11-05 09:40:00,46.33,46.34,46.19,46.21,14573.0,43.1302,43.1395,42.9999,43.0185,14573.0
2015-11-05 09:45:00,46.21,46.23,46.06,46.1,84997.0,43.0185,43.0371,42.8788,42.9161,84997.0
2015-11-05 09:50:00,46.12,46.12,45.91,45.91,149427.0,42.9347,42.9347,42.7392,42.7392,149427.0
2015-11-05 09:55:00,45.92,46.19,45.72,46.17,141274.0,42.7485,42.9999,42.5623,42.9812,141274.0
2015-11-05 10:00:00,46.15,46.23,45.85,45.92,57034.0,42.9626,43.0371,42.6833,42.7485,57034.0
2015-11-05 10:05:00,45.93,45.93,45.62,45.65,48770.0,42.7578,42.7578,42.4692,42.4972,48770.0
2015-11-05 10:10:00,45.65,45.65,45.17,45.25,107117.0,42.4972,42.4972,42.0503,42.1248,107117.0
2015-11-05 10:15:00,45.24,45.24,44.92,45.04,198127.0,42.1155,42.1155,41.8176,41.9293,198127.0
2015-11-05 10:20:00,45.05,45.31,45.05,45.18,156706.0,41.9386,42.1806,41.9386,42.0596,156706.0
2015-11-05 10:25:00,45.19,45.36,45.0,45.16,201818.0,42.0689,42.2272,41.8921,42.041,201818.0
2015-11-05 10:30:00,45.15,45.15,44.95,45.13,199991.0,42.0317,42.0317,41.8455,42.0131,199991.0
2015-11-05 10:35:00,45.14,45.15,44.95,45.12,97105.0,42.0224,42.0317,41.8455,42.0038,97105.0
2015-11-05 10:40:00,45.13,45.18,45.04,45.18,54051.0,42.0131,42.0596,41.9293,42.0596,54051.0
2015-11-05 10:45:00,45.18,45.41,45.16,45.34,68400.0,42.0596,42.2737,42.041,42.2086,68400.0
2015-11-05 10:50:00,45.35,45.48,45.32,45.41,64601.0,42.2179,42.3389,42.19,42.2737,64601.0
2015-11-05 10:55:00,45.4,45.56,45.37,45.53,73649.0,42.2644,42.4134,42.2365,42.3855,73649.0
2015-11-05 11:00:00,45.52,45.7,45.52,45.66,42430.0,42.3761,42.5437,42.3761,42.5065,42430.0
2015-11-05 11:05:00,45.67,45.71,45.6,45.61,89913.0,42.5158,42.553,42.4506,42.4599,89913.0
2015-11-05 11:10:00,45.61,45.68,45.58,45.63,176462.0,42.4599,42.5251,42.432,42.4785,176462.0
2015-11-05 11:15:00,45.63,45.7,45.49,45.49,170382.0,42.4785,42.5437,42.3482,42.3482,170382.0
2015-11-05 11:20:00,45.5,45.66,45.5,45.65,30503.0,42.3575,42.5065,42.3575,42.4972,30503.0
2015-11-05 11:25:00,45.65,45.67,45.54,45.58,20984.0,42.4972,42.5158,42.3948,42.432,20984.0
2015-11-05 11:30:00,45.57,45.65,45.52,45.6,33844.0,42.4227,42.4972,42.3761,42.4506,33844.0
2015-11-05 11:35:00,45.6,45.63,45.51,45.53,29252.0,42.4506,42.4785,42.3668,42.3855,29252.0
2015-11-05 11:40:00,45.52,45.6,45.51,45.6,18860.0,42.3761,42.4506,42.3668,42.4506,18860.0
2015-11-05 11:45:00,45.59,45.67,45.56,45.58,37282.0,42.4413,42.5158,42.4134,42.432,37282.0
2015-11-05 11:50:00,45.59,45.63,45.57,45.6,36446.0,42.4413,42.4785,42.4227,42.4506,36446.0
2015-11-05 11:55:00,45.6,45.66,45.58,45.58,38389.0,42.4506,42.5065,42.432,42.432,38389.0
2015-11-05 12:00:00,45.58,45.6,45.5,45.56,24539.0,42.432,42.4506,42.3575,42.4134,24539.0
2015-11-05 12:05:00,45.56,45.64,45.51,45.58,22472.0,42.4134,42.4879,42.3668,42.432,22472.0
2015-11-05 12:10:00,45.59,45.59,45.51,45.58,25471.0,42.4413,42.4413,42.3668,42.432,25471.0
2015-11-05 12:15:00,45.57,45.58,45.53,45.55,18647.0,42.4227,42.432,42.3855,42.4041,18647.0
2015-11-05 12:20:00,45.56,45.59,45.46,45.54,28375.0,42.4134,42.4413,42.3203,42.3948,28375.0
2015-11-05 12:25:00,45.55,45.6,45.53,45.57,17123.0,42.4041,42.4506,42.3855,42.4227,17123.0
2015-11-05 12:30:00,45.58,45.6,45.5,45.52,29364.0,42.432,42.4506,42.3575,42.3761,29364.0
2015-11-05 12:35:00,45.53,45.55,45.48,45.54,13349.0,42.3855,42.4041,42.3389,42.3948,13349.0
2015-11-05 12:40:00,45.55,45.6,45.5,45.53,18679.0,42.4041,42.4506,42.3575,42.3855,18679.0
2015-11-05 12:45:00,45.54,45.58,45.51,45.51,18604.0,42.3948,42.432,42.3668,42.3668,18604.0
2015-11-05 12:50:00,45.51,45.53,45.48,45.5,26677.0,42.3668,42.3855,42.3389,42.3575,26677.0
2015-11-05 12:55:00,45.5,45.55,45.47,45.5,35021.0,42.3575,42.4041,42.3296,42.3575,35021.0
2015-11-05 13:00:00,45.5,45.52,45.45,45.48,38281.0,42.3575,42.3761,42.311,42.3389,38281.0
2015-11-05 13:05:00,45.49,45.51,45.41,45.41,19463.0,42.3482,42.3668,42.2737,42.2737,19463.0
2015-11-05 13:10:00,45.4,45.47,45.38,45.45,24870.0,42.2644,42.3296,42.2458,42.311,24870.0
2015-11-05 13:15:00,45.46,45.49,45.38,45.43,15203.0,42.3203,42.3482,42.2458,42.2924,15203.0
2015-11-05 13:20:00,45.44,45.45,45.34,45.35,20353.0,42.3017,42.311,42.2086,42.2179,20353.0
2015-11-05 13:25:00,45.36,45.39,45.33,45.34,15441.0,42.2272,42.2551,42.1993,42.2086,15441.0
2015-11-05 13:30:00,45.34,45.41,45.34,45.4,14538.0,42.2086,42.2737,42.2086,42.2644,14538.0
2015-11-05 13:35:00,45.43,45.44,45.38,45.43,19368.0,42.2924,42.3017,42.2458,42.2924,19368.0
2015-11-05 13:40:00,45.42,45.42,45.36,45.38,16856.0,42.283,42.283,42.2272,42.2458,16856.0
2015-11-05 13:45:00,45.39,45.4,45.33,45.34,24850.0,42.2551,42.2644,42.1993,42.2086,24850.0
2015-11-05 13:50:00,45.34,45.42,45.34,45.41,18466.0,42.2086,42.283,42.2086,42.2737,18466.0
2015-11-05 13:55:00,45.41,45.47,45.37,45.47,30482.0,42.2737,42.3296,42.2365,42.3296,30482.0
2015-11-05 14:00:00,45.48,45.59,45.47,45.59,141676.0,42.3389,42.4413,42.3296,42.4413,141676.0
2015-11-05 14:05:00,45.59,45.62,45.58,45.59,17951.0,42.4413,42.4692,42.432,42.4413,17951.0
2015-11-05 14:10:00,45.59,45.62,45.54,45.55,21907.0,42.4413,42.4692,42.3948,42.4041,21907.0
2015-11-05 14:15:00,45.56,45.6,45.5,45.5,30878.0,42.4134,42.4506,42.3575,42.3575,30878.0
2015-11-05 14:20:00,45.51,45.52,45.41,45.48,164882.0,42.3668,42.3761,42.2737,42.3389,164882.0
2015-11-05 14:25:00,45.48,45.56,45.47,45.56,21702.0,42.3389,42.4134,42.3296,42.4134,21702.0
2015-11-05 14:30:00,45.56,45.57,45.47,45.51,19643.0,42.4134,42.4227,42.3296,42.3668,19643.0
2015-11-05 14:35:00,45.52,45.55,45.48,45.49,20310.0,42.3761,42.4041,42.3389,42.3482,20310.0
2015-11-05 14:40:00,45.5,45.57,45.5,45.53,33540.0,42.3575,42.4227,42.3575,42.3855,33540.0
2015-11-05 14:45:00,45.52,45.54,45.48,45.53,16327.0,42.3761,42.3948,42.3389,42.3855,16327.0
2015-11-05 14:50:00,45.52,45.54,45.49,45.5,24530.0,42.3761,42.3948,42.3482,42.3575,24530.0
2015-11-05 14:55:00,45.5,45.54,45.49,45.53,31365.0,42.3575,42.3948,42.3482,42.3855,31365.0
2015-11-05 15:00:00,45.53,45.54,45.5,45.51,17877.0,42.3855,42.3948,42.3575,42.3668,17877.0
2015-11-05 15:05:00,45.53,45.53,45.49,45.51,13860.0,42.3855,42.3855,42.3482,42.3668,13860.0
2015-11-05 15:10:00,45.5,45.53,45.45,45.46,21054.0,42.3575,42.3855,42.311,42.3203,21054.0
2015-11-05 15:15:00,45.47,45.51,45.46,45.48,33726.0,42.3296,42.3668,42.3203,42.3389,33726.0
2015-11-05 15:20:00,45.49,45.5,45.41,45.41,31959.0,42.3482,42.3575,42.2737,42.2737,31959.0
2015-11-05 15:25:00,45.41,45.49,45.41,45.48,35631.0,42.2737,42.3482,42.2737,42.3389,35631.0
2015-11-05 15:30:00,45.47,45.47,45.39,45.42,42417.0,42.3296,42.3296,42.2551,42.283,42417.0
2015-11-05 15:35:00,45.44,45.44,45.33,45.38,62952.0,42.3017,42.3017,42.1993,42.2458,62952.0
2015-11-05 15:40:00,45.39,45.43,45.39,45.4,56174.0,42.2551,42.2924,42.2551,42.2644,56174.0
2015-11-05 15:45:00,45.41,45.42,45.34,45.35,121876.0,42.2737,42.283,42.2086,42.2179,121876.0
2015-11-05 15:50:00,45.35,45.44,45.35,45.44,119403.0,42.2179,42.3017,42.2179,42.3017,119403.0
2015-11-05 15:55:00,45.43,45.49,45.42,45.45,141614.0,42.2924,42.3482,42.283,42.311,141614.0
2015-11-06 09:30:00,45.4,45.89,45.28,45.36,40138.0,42.2644,42.7206,42.1527,42.2272,40138.0
2015-11-06 09:35:00,45.36,45.44,45.2,45.4,14080.0,42.2272,42.3017,42.0782,42.2644,14080.0
2015-11-06 09:40:00,45.39,45.5,45.25,45.26,28959.0,42.2551,42.3575,42.1248,42.1341,28959.0
2015-11-06 09:45:00,45.21,45.35,45.11,45.11,40171.0,42.0876,42.2179,41.9945,41.9945,40171.0
2015-11-06 09:50:00,45.11,45.18,44.92,44.94,64412.0,41.9945,42.0596,41.8176,41.8362,64412.0
2015-11-06 09:55:00,44.95,45.04,44.86,45.04,63603.0,41.8455,41.9293,41.7617,41.9293,63603.0
2015-11-06 10:00:00,45.04,45.08,44.94,44.96,65092.0,41.9293,41.9665,41.8362,41.8548,65092.0
2015-11-06 10:05:00,44.95,44.98,44.86,44.97,22708.0,41.8455,41.8734,41.7617,41.8641,22708.0
2015-11-06 10:10:00,44.96,44.99,44.83,44.92,41487.0,41.8548,41.8827,41.7338,41.8176,41487.0
2015-11-06 10:15:00,44.94,45.0,44.87,44.96,32360.0,41.8362,41.8921,41.771,41.8548,32360.0
2015-11-06 10:20:00,44.95,44.98,44.91,44.92,31263.0,41.8455,41.8734,41.8083,41.8176,31263.0
2015-11-06 10:25:00,44.92,45.04,44.86,45.02,26959.0,41.8176,41.9293,41.7617,41.9107,26959.0
2015-11-06 10:30:00,45.01,45.07,44.94,44.97,36282.0,41.9014,41.9572,41.8362,41.8641,36282.0
2015-11-06 10:35:00,44.98,45.19,44.97,45.18,15141.0,41.8734,42.0689,41.8641,42.0596,15141.0
2015-11-06 10:40:00,45.19,45.29,45.19,45.26,29518.0,42.0689,42.162,42.0689,42.1341,29518.0
2015-11-06 10:45:00,45.27,45.3,45.25,45.3,21921.0,42.1434,42.1713,42.1248,42.1713,21921.0
2015-11-06 10:50:00,45.3,45.35,45.14,45.14,23603.0,42.1713,42.2179,42.0224,42.0224,23603.0
2015-11-06 10:55:00,45.15,45.19,45.1,45.17,33208.0,42.0317,42.0689,41.9851,42.0503,33208.0
2015-11-06 11:00:00,45.17,45.22,45.08,45.19,22828.0,42.0503,42.0969,41.9665,42.0689,22828.0
2015-11-06 11:05:00,45.2,45.43,45.2,45.43,28625.0,42.0782,42.2924,42.0782,42.2924,28625.0
2015-11-06 11:10:00,45.41,45.58,45.41,45.58,22555.0,42.2737,42.432,42.2737,42.432,22555.0
2015-11-06 11:15:00,45.58,45.64,45.55,45.62,24048.0,42.432,42.4879,42.4041,42.4692,24048.0
2015-11-06 11:20:00,45.63,45.63,45.55,45.55,29671.0,42.4785,42.4785,42.4041,42.4041,29671.0
2015-11-06 11:25:00,45.55,45.59,45.49,45.57,31626.0,42.4041,42.4413,42.3482,42.4227,31626.0
2015-11-06 11:30:00,45.58,45.66,45.58,45.63,30312.0,42.432,42.5065,42.432,42.4785,30312.0
2015-11-06 11:35:00,45.65,45.71,45.63,45.66,29835.0,42.4972,42.553,42.4785,42.5065,29835.0
2015-11-06 11:40:00,45.65,45.67,45.55,45.66,53153.0,42.4972,42.5158,42.4041,42.5065,53153.0
2015-11-06 11:45:00,45.66,45.8,45.65,45.78,55437.0,42.5065,42.6368,42.4972,42.6182,55437.0
2015-11-06 11:50:00,45.8,45.9,45.77,45.86,31245.0,42.6368,42.7299,42.6089,42.6927,31245.0
2015-11-06 11:55:00,45.86,45.94,45.84,45.94,88605.0,42.6927,42.7671,42.674,42.7671,88605.0
2015-11-06 12:00:00,45.96,46.07,45.95,46.07,51798.0,42.7858,42.8882,42.7764,42.8882,51798.0
2015-11-06 12:05:00,46.08,46.27,46.07,46.21,98657.0,42.8975,43.0743,42.8882,43.0185,98657.0
2015-11-06 12:10:00,46.22,46.25,46.18,46.25,29352.0,43.0278,43.0557,42.9906,43.0557,29352.0
2015-11-06 12:15:00,46.25,46.29,46.09,46.1,28158.0,43.0557,43.093,42.9068,42.9161,28158.0
2015-11-06 12:20:00,46.09,46.13,45.94,45.95,78447.0,42.9068,42.944,42.7671,42.7764,78447.0
2015-11-06 12:25:00,45.94,45.99,45.85,45.9,23188.0,42.7671,42.8137,42.6833,42.7299,23188.0
2015-11-06 12:30:00,45.9,46.0,45.86,45.94,56739.0,42.7299,42.823,42.6927,42.7671,56739.0
2015-11-06 12:35:00,45.91,45.91,45.84,45.87,18623.0,42.7392,42.7392,42.674,42.702,18623.0
2015-11-06 12:40:00,45.87,45.91,45.81,45.9,73918.0,42.702,42.7392,42.6461,42.7299,73918.0
2015-11-06 12:45:00,45.9,45.95,45.86,45.86,39532.0,42.7299,42.7764,42.6927,42.6927,39532.0
2015-11-06 12:50:00,45.87,45.9,45.79,45.88,21958.0,42.702,42.7299,42.6275,42.7113,21958.0
2015-11-06 12:55:00,45.89,45.91,45.83,45.84,16330.0,42.7206,42.7392,42.6647,42.674,16330.0
2015-11-06 13:00:00,45.83,45.93,45.76,45.93,22143.0,42.6647,42.7578,42.5996,42.7578,22143.0
2015-11-06 13:05:00,45.93,45.95,45.86,45.89,18990.0,42.7578,42.7764,42.6927,42.7206,18990.0
2015-11-06 13:10:00,45.9,45.96,45.88,45.96,14264.0,42.7299,42.7858,42.7113,42.7858,14264.0
2015-11-06 13:15:00,45.96,45.97,45.88,45.91,22873.0,42.7858,42.7951,42.7113,42.7392,22873.0
2015-11-06 13:20:00,45.91,45.95,45.91,45.95,31801.0,42.7392,42.7764,42.7392,42.7764,31801.0
2015-11-06 13:25:00,45.94,46.0,45.94,45.96,38574.0,42.7671,42.823,42.7671,42.7858,38574.0
2015-11-06 13:30:00,45.95,45.99,45.85,45.85,31713.0,42.7764,42.8137,42.6833,42.6833,31713.0
2015-11-06 13:35:00,45.84,45.84,45.74,45.82,28703.0,42.674,42.674,42.5809,42.6554,28703.0
2015-11-06 13:40:00,45.82,45.9,45.8,45.82,27439.0,42.6554,42.7299,42.6368,42.6554,27439.0
2015-11-06 13:45:00,45.82,45.96,45.79,45.95,15006.0,42.6554,42.7858,42.6275,42.7764,15006.0
2015-11-06 13:50:00,45.96,46.0,45.94,45.98,26491.0,42.7858,42.823,42.7671,42.8044,26491.0
2015-11-06 13:55:00,45.99,46.0,45.94,45.99,21786.0,42.8137,42.823,42.7671,42.8137,21786.0
2015-11-06 14:00:00,46.0,46.09,45.99,46.05,28028.0,42.823,42.9068,42.8137,42.8695,28028.0
2015-11-06 14:05:00,46.05,46.05,45.93,45.93,37361.0,42.8695,42.8695,42.7578,42.7578,37361.0
2015-11-06 14:10:00,45.94,46.01,45.9,45.9,66228.0,42.7671,42.8323,42.7299,42.7299,66228.0
2015-11-06 14:15:00,45.91,46.01,45.9,45.95,25815.0,42.7392,42.8323,42.7299,42.7764,25815.0
2015-11-06 14:20:00,45.96,46.01,45.95,45.97,19804.0,42.7858,42.8323,42.7764,42.7951,19804.0
2015-11-06 14:25:00,45.97,45.99,45.92,45.96,18555.0,42.7951,42.8137,42.7485,42.7858,18555.0
2015-11-06 14:30:00,45.97,45.97,45.82,45.83,25322.0,42.7951,42.7951,42.6554,42.6647,25322.0
2015-11-06 14:35:00,45.82,45.87,45.8,45.8,19210.0,42.6554,42.702,42.6368,42.6368,19210.0
2015-11-06 14:40:00,45.79,45.8,45.73,45.77,24710.0,42.6275,42.6368,42.5716,42.6089,24710.0
2015-11-06 14:45:00,45.78,45.82,45.76,45.81,18661.0,42.6182,42.6554,42.5996,42.6461,18661.0
2015-11-06 14:50:00,45.81,45.84,45.79,45.81,19071.0,42.6461,42.674,42.6275,42.6461,19071.0
2015-11-06 14:55:00,45.82,45.85,45.78,45.84,15525.0,42.6554,42.6833,42.6182,42.674,15525.0
2015-11-06 15:00:00,45.84,45.9,45.83,45.85,23811.0,42.674,42.7299,42.6647,42.6833,23811.0
2015-11-06 15:05:00,45.86,45.9,45.84,45.88,29031.0,42.6927,42.7299,42.674,42.7113,29031.0
2015-11-06 15:10:00,45.87,45.9,45.87,45.9,21993.0,42.702,42.7299,42.702,42.7299,21993.0
2015-11-06 15:15:00,45.9,45.92,45.86,45.9,27206.0,42.7299,42.7485,42.6927,42.7299,27206.0
2015-11-06 15:20:00,45.9,45.95,45.9,45.95,24534.0,42.7299,42.7764,42.7299,42.7764,24534.0
2015-11-06 15:25:00,45.96,45.97,45.9,45.93,25208.0,42.7858,42.7951,42.7299,42.7578,25208.0
2015-11-06 15:30:00,45.93,46.02,45.93,45.99,46926.0,42.7578,42.8416,42.7578,42.8137,46926.0
2015-11-06 15:35:00,46.0,46.0,45.91,45.92,59407.0,42.823,42.823,42.7392,42.7485,59407.0
2015-11-06 15:40:00,45.93,45.98,45.91,45.95,47383.0,42.7578,42.8044,42.7392,42.7764,47383.0
2015-11-06 15:45:00,45.95,45.99,45.94,45.99,58209.0,42.7764,42.8137,42.7671,42.8137,58209.0
2015-11-06 15:50:00,45.99,46.01,45.96,45.96,98716.0,42.8137,42.8323,42.7858,42.7858,98716.0
2015-11-06 15:55:00,45.97,46.0,45.9,45.99,231492.0,42.7951,42.823,42.7299,42.8137,231492.0
2015-11-09 09:30:00,45.78,45.98,45.53,45.98,37457.0,42.6182,42.8044,42.3855,42.8044,37457.0
2015-11-09 09:35:00,45.94,46.0,45.87,45.98,30941.0,42.7671,42.823,42.702,42.8044,30941.0
2015-11-09 09:40:00,45.95,46.0,45.86,45.88,39437.0,42.7764,42.823,42.6927,42.7113,39437.0
2015-11-09 09:45:00,45.86,45.9,45.8,45.83,21362.0,42.6927,42.7299,42.6368,42.6647,21362.0
2015-11-09 09:50:00,45.84,45.99,45.81,45.94,24303.0,42.674,42.8137,42.6461,42.7671,24303.0
2015-11-09 09:55:00,45.95,46.02,45.85,45.87,27104.0,42.7764,42.8416,42.6833,42.702,27104.0
2015-11-09 10:00:00,45.86,45.88,45.69,45.88,42772.0,42.6927,42.7113,42.5344,42.7113,42772.0
2015-11-09 10:05:00,45.88,45.89,45.73,45.77,52768.0,42.7113,42.7206,42.5716,42.6089,52768.0
2015-11-09 10:10:00,45.77,45.88,45.71,45.88,59400.0,42.6089,42.7113,42.553,42.7113,59400.0
2015-11-09 10:15:00,45.86,45.89,45.75,45.76,279620.0,42.6927,42.7206,42.5903,42.5996,279620.0
2015-11-09 10:20:00,45.77,45.8,45.6,45.65,280456.0,42.6089,42.6368,42.4506,42.4972,280456.0
2015-11-09 10:25:00,45.62,45.72,45.62,45.66,18140.0,42.4692,42.5623,42.4692,42.5065,18140.0
2015-11-09 10:30:00,45.66,45.66,45.55,45.61,26319.0,42.5065,42.5065,42.4041,42.4599,26319.0
2015-11-09 10:35:00,45.62,45.73,45.61,45.69,13302.0,42.4692,42.5716,42.4599,42.5344,13302.0
2015-11-09 10:40:00,45.68,45.68,45.57,45.65,17071.0,42.5251,42.5251,42.4227,42.4972,17071.0
2015-11-09 10:45:00,45.65,45.7,45.61,45.69,166578.0,42.4972,42.5437,42.4599,42.5344,166578.0
2015-11-09 10:50:00,45.68,45.77,45.66,45.76,17226.0,42.5251,42.6089,42.5065,42.5996,17226.0
2015-11-09 10:55:00,45.77,45.83,45.73,45.79,20240.0,42.6089,42.6647,42.5716,42.6275,20240.0
2015-11-09 11:00:00,45.79,45.79,45.7,45.71,15093.0,42.6275,42.6275,42.5437,42.553,15093.0
2015-11-09 11:05:00,45.71,45.71,45.54,45.58,18739.0,42.553,42.553,42.3948,42.432,18739.0
2015-11-09 11:10:00,45.58,45.59,45.43,45.51,174524.0,42.432,42.4413,42.2924,42.3668,174524.0
2015-11-09 11:15:00,45.51,45.54,45.43,45.44,50392.0,42.3668,42.3948,42.2924,42.3017,50392.0
2015-11-09 11:20:00,45.43,45.43,45.25,45.25,32361.0,42.2924,42.2924,42.1248,42.1248,32361.0
2015-11-09 11:25:00,45.23,45.28,45.11,45.13,44780.0,42.1062,42.1527,41.9945,42.0131,44780.0
2015-11-09 11:30:00,45.12,45.26,45.12,45.24,23354.0,42.0038,42.1341,42.0038,42.1155,23354.0
2015-11-09 11:35:00,45.23,45.24,45.16,45.19,15631.0,42.1062,42.1155,42.041,42.0689,15631.0
2015-11-09 11:40:00,45.18,45.21,45.11,45.14,25491.0,42.0596,42.0876,41.9945,42.0224,25491.0
2015-11-09 11:45:00,45.14,45.16,45.09,45.14,20279.0,42.0224,42.041,41.9758,42.0224,20279.0
2015-11-09 11:50:00,45.15,45.2,45.11,45.16,15618.0,42.0317,42.0782,41.9945,42.041,15618.0
2015-11-09 11:55:00,45.15,45.17,45.1,45.1,13180.0,42.0317,42.0503,41.9851,41.9851,13180.0
2015-11-09 12:00:00,45.11,45.12,44.96,45.08,60569.0,41.9945,42.0038,41.8548,41.9665,60569.0
2015-11-09 12:05:00,45.08,45.21,45.06,45.21,170020.0,41.9665,42.0876,41.9479,42.0876,170020.0
2015-11-09 12:10:00,45.21,45.34,45.21,45.34,16410.0,42.0876,42.2086,42.0876,42.2086,16410.0
2015-11-09 12:15:00,45.34,45.41,45.34,45.39,11063.0,42.2086,42.2737,42.2086,42.2551,11063.0
2015-11-09 12:20:00,45.4,45.54,45.39,45.52,18334.0,42.2644,42.3948,42.2551,42.3761,18334.0
2015-11-09 12:25:00,45.52,45.65,45.51,45.63,8243.0,42.3761,42.4972,42.3668,42.4785,8243.0
2015-11-09 12:30:00,45.64,45.65,45.6,45.61,7851.0,42.4879,42.4972,42.4506,42.4599,7851.0
2015-11-09 12:35:00,45.62,45.62,45.49,45.54,24458.0,42.4692,42.4692,42.3482,42.3948,24458.0
2015-11-09 12:40:00,45.54,45.63,45.52,45.59,60885.0,42.3948,42.4785,42.3761,42.4413,60885.0
2015-11-09 12:45:00,45.57,45.59,45.56,45.58,7165.0,42.4227,42.4413,42.4134,42.432,7165.0
2015-11-09 12:50:00,45.59,45.64,45.56,45.62,7919.0,42.4413,42.4879,42.4134,42.4692,7919.0
2015-11-09 12:55:00,45.61,45.65,45.6,45.62,7439.0,42.4599,42.4972,42.4506,42.4692,7439.0
2015-11-09 13:00:00,45.62,45.63,45.56,45.56,21890.0,42.4692,42.4785,42.4134,42.4134,21890.0
2015-11-09 13:05:00,45.57,45.62,45.5,45.5,14178.0,42.4227,42.4692,42.3575,42.3575,14178.0
2015-11-09 13:10:00,45.5,45.55,45.47,45.54,15330.0,42.3575,42.4041,42.3296,42.3948,15330.0
2015-11-09 13:15:00,45.52,45.55,45.49,45.54,8614.0,42.3761,42.4041,42.3482,42.3948,8614.0
2015-11-09 13:20:00,45.53,45.6,45.52,45.6,7833.0,42.3855,42.4506,42.3761,42.4506,7833.0
2015-11-09 13:25:00,45.6,45.64,45.6,45.63,5270.0,42.4506,42.4879,42.4506,42.4785,5270.0
2015-11-09 13:30:00,45.62,45.65,45.55,45.56,17074.0,42.4692,42.4972,42.4041,42.4134,17074.0
2015-11-09 13:35:00,45.56,45.71,45.56,45.69,10410.0,42.4134,42.553,42.4134,42.5344,10410.0
2015-11-09 13:40:00,45.7,45.74,45.64,45.73,7933.0,42.5437,42.5809,42.4879,42.5716,7933.0
2015-11-09 13:45:00,45.73,45.75,45.61,45.61,10516.0,42.5716,42.5903,42.4599,42.4599,10516.0
2015-11-09 13:50:00,45.62,45.62,45.49,45.59,28852.0,42.4692,42.4692,42.3482,42.4413,28852.0
2015-11-09 13:55:00,45.58,45.62,45.48,45.48,21470.0,42.432,42.4692,42.3389,42.3389,21470.0
2015-11-09 14:00:00,45.49,45.55,45.43,45.55,19789.0,42.3482,42.4041,42.2924,42.4041,19789.0
2015-11-09 14:05:00,45.56,45.7,45.49,45.66,25356.0,42.4134,42.5437,42.3482,42.5065,25356.0
2015-11-09 14:10:00,45.65,45.74,45.65,45.7,22628.0,42.4972,42.5809,42.4972,42.5437,22628.0
2015-11-09 14:15:00,45.69,45.81,45.64,45.81,41100.0,42.5344,42.6461,42.4879,42.6461,41100.0
2015-11-09 14:20:00,45.8,45.92,45.73,45.81,60221.0,42.6368,42.7485,42.5716,42.6461,60221.0
2015-11-09 14:25:00,45.79,45.88,45.73,45.75,31388.0,42.6275,42.7113,42.5716,42.5903,31388.0
2015-11-09 14:30:00,45.75,45.84,45.71,45.84,20882.0,42.5903,42.674,42.553,42.674,20882.0
2015-11-09 14:35:00,45.84,45.84,45.69,45.72,13459.0,42.674,42.674,42.5344,42.5623,13459.0
2015-11-09 14:40:00,45.72,45.76,45.71,45.71,11332.0,42.5623,42.5996,42.553,42.553,11332.0
2015-11-09 14:45:00,45.7,45.77,45.69,45.75,15232.0,42.5437,42.6089,42.5344,42.5903,15232.0
2015-11-09 14:50:00,45.77,45.79,45.73,45.74,22058.0,42.6089,42.6275,42.5716,42.5809,22058.0
2015-11-09 14:55:00,45.74,45.79,45.72,45.73,15673.0,42.5809,42.6275,42.5623,42.5716,15673.0
2015-11-09 15:00:00,45.74,45.76,45.69,45.74,17486.0,42.5809,42.5996,42.5344,42.5809,17486.0
2015-11-09 15:05:00,45.73,45.77,45.7,45.71,18031.0,42.5716,42.6089,42.5437,42.553,18031.0
2015-11-09 15:10:00,45.71,45.77,45.69,45.74,52831.0,42.553,42.6089,42.5344,42.5809,52831.0
2015-11-09 15:15:00,45.74,45.79,45.72,45.76,53008.0,42.5809,42.6275,42.5623,42.5996,53008.0
2015-11-09 15:20:00,45.76,45.78,45.74,45.76,28026.0,42.5996,42.6182,42.5809,42.5996,28026.0
2015-11-09 15:25:00,45.76,45.8,45.75,45.78,20811.0,42.5996,42.6368,42.5903,42.6182,20811.0
2015-11-09 15:30:00,45.78,45.93,45.78,45.89,51055.0,42.6182,42.7578,42.6182,42.7206,51055.0
2015-11-09 15:35:00,45.89,46.04,45.89,46.0,37251.0,42.7206,42.8602,42.7206,42.823,37251.0
2015-11-09 15:40:00,46.0,46.04,45.94,45.94,76835.0,42.823,42.8602,42.7671,42.7671,76835.0
2015-11-09 15:45:00,45.92,45.97,45.89,45.92,76388.0,42.7485,42.7951,42.7206,42.7485,76388.0
2015-11-09 15:50:00,45.92,45.93,45.84,45.86,67021.0,42.7485,42.7578,42.674,42.6927,67021.0
2015-11-09 15:55:00,45.86,45.87,45.78,45.81,172475.0,42.6927,42.702,42.6182,42.6461,172475.0
2015-11-10 09:30:00,45.85,46.0,45.42,45.94,35739.0,42.6833,42.823,42.283,42.7671,35739.0
2015-11-10 09:35:00,45.93,46.04,45.9,45.9,39224.0,42.7578,42.8602,42.7299,42.7299,39224.0
2015-11-10 09:40:00,45.92,46.0,45.79,45.79,57976.0,42.7485,42.823,42.6275,42.6275,57976.0
2015-11-10 09:45:00,45.78,45.94,45.72,45.86,34973.0,42.6182,42.7671,42.5623,42.6927,34973.0
2015-11-10 09:50:00,45.86,45.88,45.72,45.78,19821.0,42.6927,42.7113,42.5623,42.6182,19821.0
2015-11-10 09:55:00,45.8,45.88,45.63,45.64,22836.0,42.6368,42.7113,42.4785,42.4879,22836.0
2015-11-10 10:00:00,45.65,45.75,45.61,45.66,69184.0,42.4972,42.5903,42.4599,42.5065,69184.0
2015-11-10 10:05:00,45.66,45.69,45.5,45.53,31685.0,42.5065,42.5344,42.3575,42.3855,31685.0
2015-11-10 10:10:00,45.54,45.55,45.4,45.46,120622.0,42.3948,42.4041,42.2644,42.3203,120622.0
2015-11-10 10:15:00,45.46,45.47,45.3,45.3,17341.0,42.3203,42.3296,42.1713,42.1713,17341.0
2015-11-10 10:20:00,45.31,45.45,45.26,45.42,131370.0,42.1806,42.311,42.1341,42.283,131370.0
2015-11-10 10:25:00,45.43,45.6,45.42,45.5,35853.0,42.2924,42.4506,42.283,42.3575,35853.0
2015-11-10 10:30:00,45.48,45.54,45.39,45.39,13417.0,42.3389,42.3948,42.2551,42.2551,13417.0
2015-11-10 10:35:00,45.39,45.48,45.34,45.4,18133.0,42.2551,42.3389,42.2086,42.2644,18133.0
2015-11-10 10:40:00,45.4,45.41,45.31,45.33,15794.0,42.2644,42.2737,42.1806,42.1993,15794.0
2015-11-10 10:45:00,45.35,45.55,45.34,45.55,18739.0,42.2179,42.4041,42.2086,42.4041,18739.0
2015-11-10 10:50:00,45.57,45.57,45.45,45.46,25779.0,42.4227,42.4227,42.311,42.3203,25779.0
2015-11-10 10:55:00,45.46,45.49,45.38,45.44,17262.0,42.3203,42.3482,42.2458,42.3017,17262.0
2015-11-10 11:00:00,45.45,45.51,45.45,45.5,20995.0,42.311,42.3668,42.311,42.3575,20995.0
2015-11-10 11:05:00,45.5,45.5,45.44,45.48,19554.0,42.3575,42.3575,42.3017,42.3389,19554.0
2015-11-10 11:10:00,45.48,45.52,45.45,45.51,19292.0,42.3389,42.3761,42.311,42.3668,19292.0
2015-11-10 11:15:00,45.51,45.57,45.47,45.5,18891.0,42.3668,42.4227,42.3296,42.3575,18891.0
2015-11-10 11:20:00,45.5,45.56,45.44,45.45,12103.0,42.3575,42.4134,42.3017,42.311,12103.0
2015-11-10 11:25:00,45.45,45.45,45.34,45.41,18712.0,42.311,42.311,42.2086,42.2737,18712.0
2015-11-10 11:30:00,45.42,45.42,45.31,45.38,26739.0,42.283,42.283,42.1806,42.2458,26739.0
2015-11-10 11:35:00,45.38,45.4,45.34,45.34,23811.0,42.2458,42.2644,42.2086,42.2086,23811.0
2015-11-10 11:40:00,45.35,45.41,45.35,45.38,21898.0,42.2179,42.2737,42.2179,42.2458,21898.0
2015-11-10 11:45:00,45.39,45.41,45.34,45.35,21289.0,42.2551,42.2737,42.2086,42.2179,21289.0
2015-11-10 11:50:00,45.37,45.4,45.36,45.36,36803.0,42.2365,42.2644,42.2272,42.2272,36803.0
2015-11-10 11:55:00,45.36,45.48,45.36,45.46,17330.0,42.2272,42.3389,42.2272,42.3203,17330.0
2015-11-10 12:00:00,45.45,45.49,45.39,45.41,19096.0,42.311,42.3482,42.2551,42.2737,19096.0
2015-11-10 12:05:00,45.42,45.43,45.35,45.38,40324.0,42.283,42.2924,42.2179,42.2458,40324.0
2015-11-10 12:10:00,45.38,45.47,45.38,45.46,46561.0,42.2458,42.3296,42.2458,42.3203,46561.0
2015-11-10 12:15:00,45.45,45.54,45.45,45.52,65633.0,42.311,42.3948,42.311,42.3761,65633.0
2015-11-10 12:20:00,45.53,45.63,45.53,45.58,20137.0,42.3855,42.4785,42.3855,42.432,20137.0
2015-11-10 12:25:00,45.58,45.62,45.56,45.58,15893.0,42.432,42.4692,42.4134,42.432,15893.0
2015-11-10 12:30:00,45.57,45.61,45.55,45.59,19561.0,42.4227,42.4599,42.4041,42.4413,19561.0
2015-11-10 12:35:00,45.58,45.64,45.56,45.64,17363.0,42.432,42.4879,42.4134,42.4879,17363.0
2015-11-10 12:40:00,45.64,45.66,45.52,45.56,20499.0,42.4879,42.5065,42.3761,42.4134,20499.0
2015-11-10 12:45:00,45.56,45.56,45.49,45.51,16941.0,42.4134,42.4134,42.3482,42.3668,16941.0
2015-11-10 12:50:00,45.52,45.58,45.49,45.55,40126.0,42.3761,42.432,42.3482,42.4041,40126.0
2015-11-10 12:55:00,45.55,45.58,45.52,45.56,20820.0,42.4041,42.432,42.3761,42.4134,20820.0
2015-11-10 13:00:00,45.55,45.6,45.55,45.57,13820.0,42.4041,42.4506,42.4041,42.4227,13820.0
2015-11-10 13:05:00,45.57,45.59,45.5,45.58,16760.0,42.4227,42.4413,42.3575,42.432,16760.0
2015-11-10 13:10:00,45.59,45.6,45.56,45.57,18114.0,42.4413,42.4506,42.4134,42.4227,18114.0
2015-11-10 13:15:00,45.57,45.61,45.53,45.57,13351.0,42.4227,42.4599,42.3855,42.4227,13351.0
2015-11-10 13:20:00,45.57,45.6,45.56,45.59,10968.0,42.4227,42.4506,42.4134,42.4413,10968.0
2015-11-10 13:25:00,45.59,45.63,45.55,45.62,22152.0,42.4413,42.4785,42.4041,42.4692,22152.0
2015-11-10 13:30:00,45.63,45.63,45.57,45.6,12402.0,42.4785,42.4785,42.4227,42.4506,12402.0
2015-11-10 13:35:00,45.61,45.65,45.59,45.65,10205.0,42.4599,42.4972,42.4413,42.4972,10205.0
2015-11-10 13:40:00,45.63,45.67,45.63,45.67,17073.0,42.4785,42.5158,42.4785,42.5158,17073.0
2015-11-10 13:45:00,45.67,45.7,45.64,45.66,9599.0,42.5158,42.5437,42.4879,42.5065,9599.0
2015-11-10 13:50:00,45.66,45.78,45.66,45.78,20769.0,42.5065,42.6182,42.5065,42.6182,20769.0
2015-11-10 13:55:00,45.78,45.78,45.69,45.72,13579.0,42.6182,42.6182,42.5344,42.5623,13579.0
2015-11-10 14:00:00,45.72,45.73,45.66,45.68,15335.0,42.5623,42.5716,42.5065,42.5251,15335.0
2015-11-10 14:05:00,45.67,45.7,45.59,45.59,13948.0,42.5158,42.5437,42.4413,42.4413,13948.0
2015-11-10 14:10:00,45.59,45.66,45.59,45.66,10338.0,42.4413,42.5065,42.4413,42.5065,10338.0
2015-11-10 14:15:00,45.67,45.68,45.61,45.61,33458.0,42.5158,42.5251,42.4599,42.4599,33458.0
2015-11-10 14:20:00,45.6,45.64,45.58,45.6,11975.0,42.4506,42.4879,42.432,42.4506,11975.0
2015-11-10 14:25:00,45.59,45.6,45.56,45.59,12966.0,42.4413,42.4506,42.4134,42.4413,12966.0
2015-11-10 14:30:00,45.59,45.62,45.58,45.59,17653.0,42.4413,42.4692,42.432,42.4413,17653.0
2015-11-10 14:35:00,45.59,45.61,45.56,45.57,52548.0,42.4413,42.4599,42.4134,42.4227,52548.0
2015-11-10 14:40:00,45.58,45.72,45.56,45.7,21449.0,42.432,42.5623,42.4134,42.5437,21449.0
2015-11-10 14:45:00,45.71,45.75,45.68,45.74,12163.0,42.553,42.5903,42.5251,42.5809,12163.0
2015-11-10 14:50:00,45.75,45.82,45.74,45.74,16332.0,42.5903,42.6554,42.5809,42.5809,16332.0
2015-11-10 14:55:00,45.74,45.75,45.72,45.72,15307.0,42.5809,42.5903,42.5623,42.5623,15307.0
2015-11-10 15:00:00,45.71,45.75,45.7,45.73,14068.0,42.553,42.5903,42.5437,42.5716,14068.0
2015-11-10 15:05:00,45.73,45.75,45.72,45.74,17035.0,42.5716,42.5903,42.5623,42.5809,17035.0
2015-11-10 15:10:00,45.74,45.75,45.72,45.74,26065.0,42.5809,42.5903,42.5623,42.5809,26065.0
2015-11-10 15:15:00,45.75,45.75,45.68,45.71,26636.0,42.5903,42.5903,42.5251,42.553,26636.0
2015-11-10 15:20:00,45.71,45.71,45.64,45.67,32323.0,42.553,42.553,42.4879,42.5158,32323.0
2015-11-10 15:25:00,45.66,45.69,45.64,45.68,19578.0,42.5065,42.5344,42.4879,42.5251,19578.0
2015-11-10 15:30:00,45.68,45.71,45.66,45.66,40544.0,42.5251,42.553,42.5065,42.5065,40544.0
2015-11-10 15:35:00,45.66,45.7,45.66,45.7,61988.0,42.5065,42.5437,42.5065,42.5437,61988.0
2015-11-10 15:40:00,45.7,45.75,45.69,45.75,51520.0,42.5437,42.5903,42.5344,42.5903,51520.0
2015-11-10 15:45:00,45.74,45.86,45.73,45.85,138629.0,42.5809,42.6927,42.5716,42.6833,138629.0
2015-11-10 15:50:00,45.85,45.86,45.76,45.77,93577.0,42.6833,42.6927,42.5996,42.6089,93577.0
2015-11-10 15:55:00,45.76,45.88,45.75,45.88,231798.0,42.5996,42.7113,42.5903,42.7113,231798.0
2015-11-11 09:30:00,45.92,45.92,45.71,45.9,24114.0,42.7485,42.7485,42.553,42.7299,24114.0
2015-11-11 09:35:00,45.9,45.9,45.57,45.69,24500.0,42.7299,42.7299,42.4227,42.5344,24500.0
2015-11-11 09:40:00,45.68,45.69,45.59,45.6,3547.0,42.5251,42.5344,42.4413,42.4506,3547.0
2015-11-11 09:45:00,45.57,45.65,45.47,45.52,10795.0,42.4227,42.4972,42.3296,42.3761,10795.0
2015-11-11 09:50:00,45.54,45.68,45.54,45.68,6772.0,42.3948,42.5251,42.3948,42.5251,6772.0
2015-11-11 09:55:00,45.7,45.81,45.66,45.79,14810.0,42.5437,42.6461,42.5065,42.6275,14810.0
2015-11-11 10:00:00,45.79,45.83,45.72,45.83,33130.0,42.6275,42.6647,42.5623,42.6647,33130.0
2015-11-11 10:05:00,45.81,45.88,45.79,45.85,39233.0,42.6461,42.7113,42.6275,42.6833,39233.0
2015-11-11 10:10:00,45.86,45.88,45.81,45.86,31949.0,42.6927,42.7113,42.6461,42.6927,31949.0
2015-11-11 10:15:00,45.85,45.91,45.82,45.9,13652.0,42.6833,42.7392,42.6554,42.7299,13652.0
2015-11-11 10:20:00,45.89,45.91,45.85,45.85,8963.0,42.7206,42.7392,42.6833,42.6833,8963.0
2015-11-11 10:25:00,45.81,45.85,45.78,45.85,7000.0,42.6461,42.6833,42.6182,42.6833,7000.0
2015-11-11 10:30:00,45.85,45.85,45.74,45.77,9777.0,42.6833,42.6833,42.5809,42.6089,9777.0
2015-11-11 10:35:00,45.76,45.76,45.61,45.63,14535.0,42.5996,42.5996,42.4599,42.4785,14535.0
2015-11-11 10:40:00,45.64,45.64,45.59,45.59,7977.0,42.4879,42.4879,42.4413,42.4413,7977.0
2015-11-11 10:45:00,45.6,45.62,45.54,45.54,12041.0,42.4506,42.4692,42.3948,42.3948,12041.0
2015-11-11 10:50:00,45.54,45.55,45.43,45.46,12931.0,42.3948,42.4041,42.2924,42.3203,12931.0
2015-11-11 10:55:00,45.46,45.53,45.46,45.53,9411.0,42.3203,42.3855,42.3203,42.3855,9411.0
2015-11-11 11:00:00,45.53,45.58,45.46,45.58,10088.0,42.3855,42.432,42.3203,42.432,10088.0
2015-11-11 11:05:00,45.58,45.59,45.56,45.58,10535.0,42.432,42.4413,42.4134,42.432,10535.0
2015-11-11 11:10:00,45.57,45.61,45.57,45.59,23905.0,42.4227,42.4599,42.4227,42.4413,23905.0
2015-11-11 11:15:00,45.58,45.6,45.57,45.57,20797.0,42.432,42.4506,42.4227,42.4227,20797.0
2015-11-11 11:20:00,45.58,45.6,45.54,45.55,39184.0,42.432,42.4506,42.3948,42.4041,39184.0
2015-11-11 11:25:00,45.54,45.54,45.48,45.51,7540.0,42.3948,42.3948,42.3389,42.3668,7540.0
2015-11-11 11:30:00,45.53,45.54,45.51,45.52,13565.0,42.3855,42.3948,42.3668,42.3761,13565.0
2015-11-11 11:35:00,45.52,45.56,45.49,45.51,15134.0,42.3761,42.4134,42.3482,42.3668,15134.0
2015-11-11 11:40:00,45.52,45.52,45.42,45.42,55298.0,42.3761,42.3761,42.283,42.283,55298.0
2015-11-11 11:45:00,45.41,45.45,45.4,45.45,15261.0,42.2737,42.311,42.2644,42.311,15261.0
2015-11-11 11:50:00,45.45,45.48,45.43,45.44,23759.0,42.311,42.3389,42.2924,42.3017,23759.0
2015-11-11 11:55:00,45.47,45.5,45.46,45.5,10048.0,42.3296,42.3575,42.3203,42.3575,10048.0
2015-11-11 12:00:00,45.5,45.5,45.46,45.46,5755.0,42.3575,42.3575,42.3203,42.3203,5755.0
2015-11-11 12:05:00,45.47,45.5,45.46,45.49,14242.0,42.3296,42.3575,42.3203,42.3482,14242.0
2015-11-11 12:10:00,45.5,45.54,45.49,45.53,29489.0,42.3575,42.3948,42.3482,42.3855,29489.0
2015-11-11 12:15:00,45.55,45.55,45.53,45.53,12398.0,42.4041,42.4041,42.3855,42.3855,12398.0
2015-11-11 12:20:00,45.54,45.68,45.53,45.66,24090.0,42.3948,42.5251,42.3855,42.5065,24090.0
2015-11-11 12:25:00,45.67,45.69,45.53,45.53,129298.0,42.5158,42.5344,42.3855,42.3855,129298.0
2015-11-11 12:30:00,45.54,45.55,45.52,45.55,24328.0,42.3948,42.4041,42.3761,42.4041,24328.0
2015-11-11 12:35:00,45.55,45.6,45.54,45.6,71663.0,42.4041,42.4506,42.3948,42.4506,71663.0
2015-11-11 12:40:00,45.6,45.6,45.52,45.52,22616.0,42.4506,42.4506,42.3761,42.3761,22616.0
2015-11-11 12:45:00,45.51,45.51,45.46,45.46,6232.0,42.3668,42.3668,42.3203,42.3203,6232.0
2015-11-11 12:50:00,45.46,45.48,45.44,45.46,14903.0,42.3203,42.3389,42.3017,42.3203,14903.0
2015-11-11 12:55:00,45.46,45.46,45.44,45.46,8967.0,42.3203,42.3203,42.3017,42.3203,8967.0
2015-11-11 13:00:00,45.46,45.46,45.41,45.42,6883.0,42.3203,42.3203,42.2737,42.283,6883.0
2015-11-11 13:05:00,45.42,45.43,45.34,45.34,32372.0,42.283,42.2924,42.2086,42.2086,32372.0
2015-11-11 13:10:00,45.34,45.37,45.32,45.37,24417.0,42.2086,42.2365,42.19,42.2365,24417.0
2015-11-11 13:15:00,45.37,45.42,45.34,45.35,35277.0,42.2365,42.283,42.2086,42.2179,35277.0
2015-11-11 13:20:00,45.35,45.36,45.33,45.33,38323.0,42.2179,42.2272,42.1993,42.1993,38323.0
2015-11-11 13:25:00,45.33,45.33,45.25,45.31,9944.0,42.1993,42.1993,42.1248,42.1806,9944.0
2015-11-11 13:30:00,45.31,45.33,45.3,45.32,5380.0,42.1806,42.1993,42.1713,42.19,5380.0
2015-11-11 13:35:00,45.32,45.32,45.26,45.28,7490.0,42.19,42.19,42.1341,42.1527,7490.0
2015-11-11 13:40:00,45.29,45.34,45.27,45.34,6404.0,42.162,42.2086,42.1434,42.2086,6404.0
2015-11-11 13:45:00,45.34,45.34,45.29,45.31,7525.0,42.2086,42.2086,42.162,42.1806,7525.0
2015-11-11 13:50:00,45.31,45.35,45.29,45.3,21937.0,42.1806,42.2179,42.162,42.1713,21937.0
2015-11-11 13:55:00,45.3,45.34,45.28,45.31,38130.0,42.1713,42.2086,42.1527,42.1806,38130.0
2015-11-11 14:00:00,45.32,45.36,45.31,45.35,14136.0,42.19,42.2272,42.1806,42.2179,14136.0
2015-11-11 14:05:00,45.35,45.39,45.32,45.34,9247.0,42.2179,42.2551,42.19,42.2086,9247.0
2015-11-11 14:10:00,45.35,45.38,45.33,45.36,9299.0,42.2179,42.2458,42.1993,42.2272,9299.0
2015-11-11 14:15:00,45.37,45.37,45.28,45.36,10797.0,42.2365,42.2365,42.1527,42.2272,10797.0
2015-11-11 14:20:00,45.36,45.36,45.3,45.32,16241.0,42.2272,42.2272,42.1713,42.19,16241.0
2015-11-11 14:25:00,45.33,45.4,45.3,45.4,74348.0,42.1993,42.2644,42.1713,42.2644,74348.0
2015-11-11 14:30:00,45.41,45.42,45.36,45.37,13088.0,42.2737,42.283,42.2272,42.2365,13088.0
2015-11-11 14:35:00,45.38,45.39,45.31,45.31,9590.0,42.2458,42.2551,42.1806,42.1806,9590.0
2015-11-11 14:40:00,45.31,45.33,45.23,45.25,11371.0,42.1806,42.1993,42.1062,42.1248,11371.0
2015-11-11 14:45:00,45.26,45.28,45.24,45.25,8939.0,42.1341,42.1527,42.1155,42.1248,8939.0
2015-11-11 14:50:00,45.26,45.3,45.26,45.27,9436.0,42.1341,42.1713,42.1341,42.1434,9436.0
2015-11-11 14:55:00,45.27,45.28,45.18,45.2,12340.0,42.1434,42.1527,42.0596,42.0782,12340.0
2015-11-11 15:00:00,45.2,45.22,45.15,45.16,10746.0,42.0782,42.0969,42.0317,42.041,10746.0
2015-11-11 15:05:00,45.16,45.18,45.07,45.07,49271.0,42.041,42.0596,41.9572,41.9572,49271.0
2015-11-11 15:10:00,45.06,45.19,45.05,45.18,40145.0,41.9479,42.0689,41.9386,42.0596,40145.0
2015-11-11 15:15:00,45.18,45.24,45.15,45.16,28572.0,42.0596,42.1155,42.0317,42.041,28572.0
2015-11-11 15:20:00,45.16,45.22,45.16,45.17,29245.0,42.041,42.0969,42.041,42.0503,29245.0
2015-11-11 15:25:00,45.19,45.21,45.18,45.19,20963.0,42.0689,42.0876,42.0596,42.0689,20963.0
2015-11-11 15:30:00,45.19,45.24,45.18,45.19,25735.0,42.0689,42.1155,42.0596,42.0689,25735.0
2015-11-11 15:35:00,45.17,45.18,45.13,45.15,35505.0,42.0503,42.0596,42.0131,42.0317,35505.0
2015-11-11 15:40:00,45.15,45.17,45.13,45.16,50380.0,42.0317,42.0503,42.0131,42.041,50380.0
2015-11-11 15:45:00,45.16,45.17,45.1,45.14,62312.0,42.041,42.0503,41.9851,42.0224,62312.0
2015-11-11 15:50:00,45.14,45.16,45.1,45.15,61208.0,42.0224,42.041,41.9851,42.0317,61208.0
2015-11-11 15:55:00,45.15,45.15,45.07,45.08,137229.0,42.0317,42.0317,41.9572,41.9665,137229.0
2015-11-12 09:30:00,45.01,45.02,44.76,44.91,28086.0,41.9014,41.9107,41.6686,41.8083,28086.0
2015-11-12 09:35:00,44.88,44.91,44.67,44.72,29482.0,41.7803,41.8083,41.5848,41.6314,29482.0
2015-11-12 09:40:00,44.72,44.83,44.61,44.63,25493.0,41.6314,41.7338,41.529,41.5476,25493.0
2015-11-12 09:45:00,44.65,44.9,44.64,44.85,31690.0,41.5662,41.799,41.5569,41.7524,31690.0
2015-11-12 09:50:00,44.83,44.86,44.74,44.83,20972.0,41.7338,41.7617,41.65,41.7338,20972.0
2015-11-12 09:55:00,44.83,44.87,44.74,44.79,64237.0,41.7338,41.771,41.65,41.6966,64237.0
2015-11-12 10:00:00,44.78,44.78,44.6,44.69,42751.0,41.6872,41.6872,41.5197,41.6035,42751.0
2015-11-12 10:05:00,44.69,44.74,44.64,44.67,45324.0,41.6035,41.65,41.5569,41.5848,45324.0
2015-11-12 10:10:00,44.7,44.77,44.66,44.7,39959.0,41.6128,41.6779,41.5755,41.6128,39959.0
2015-11-12 10:15:00,44.68,44.99,44.66,44.98,62557.0,41.5942,41.8827,41.5755,41.8734,62557.0
2015-11-12 10:20:00,44.97,45.06,44.88,44.89,53461.0,41.8641,41.9479,41.7803,41.7897,53461.0
2015-11-12 10:25:00,44.88,44.91,44.74,44.76,19770.0,41.7803,41.8083,41.65,41.6686,19770.0
2015-11-12 10:30:00,44.76,44.83,44.71,44.83,16278.0,41.6686,41.7338,41.6221,41.7338,16278.0
2015-11-12 10:35:00,44.82,44.9,44.76,44.9,39657.0,41.7245,41.799,41.6686,41.799,39657.0
2015-11-12 10:40:00,44.89,44.96,44.85,44.92,13201.0,41.7897,41.8548,41.7524,41.8176,13201.0
2015-11-12 10:45:00,44.92,44.95,44.86,44.86,6862.0,41.8176,41.8455,41.7617,41.7617,6862.0
2015-11-12 10:50:00,44.86,44.91,44.83,44.88,32634.0,41.7617,41.8083,41.7338,41.7803,32634.0
2015-11-12 10:55:00,44.9,45.06,44.9,45.02,10184.0,41.799,41.9479,41.799,41.9107,10184.0
2015-11-12 11:00:00,45.02,45.06,44.98,45.04,36961.0,41.9107,41.9479,41.8734,41.9293,36961.0
2015-11-12 11:05:00,45.04,45.07,45.02,45.02,18485.0,41.9293,41.9572,41.9107,41.9107,18485.0
2015-11-12 11:10:00,45.02,45.03,44.93,44.97,16323.0,41.9107,41.92,41.8269,41.8641,16323.0
2015-11-12 11:15:00,44.97,44.99,44.89,44.93,13886.0,41.8641,41.8827,41.7897,41.8269,13886.0
2015-11-12 11:20:00,44.93,44.94,44.85,44.89,18904.0,41.8269,41.8362,41.7524,41.7897,18904.0
2015-11-12 11:25:00,44.89,44.95,44.87,44.91,18027.0,41.7897,41.8455,41.771,41.8083,18027.0
2015-11-12 11:30:00,44.9,44.96,44.87,44.95,19845.0,41.799,41.8548,41.771,41.8455,19845.0
2015-11-12 11:35:00,44.95,45.02,44.94,44.98,19345.0,41.8455,41.9107,41.8362,41.8734,19345.0
2015-11-12 11:40:00,44.95,45.01,44.94,45.0,10231.0,41.8455,41.9014,41.8362,41.8921,10231.0
2015-11-12 11:45:00,44.99,45.04,44.94,45.0,25891.0,41.8827,41.9293,41.8362,41.8921,25891.0
2015-11-12 11:50:00,44.99,45.03,44.97,44.97,17213.0,41.8827,41.92,41.8641,41.8641,17213.0
2015-11-12 11:55:00,44.97,45.06,44.97,44.98,31706.0,41.8641,41.9479,41.8641,41.8734,31706.0
2015-11-12 12:00:00,44.97,45.05,44.95,45.02,24699.0,41.8641,41.9386,41.8455,41.9107,24699.0
2015-11-12 12:05:00,45.02,45.02,44.95,44.97,12038.0,41.9107,41.9107,41.8455,41.8641,12038.0
2015-11-12 12:10:00,44.97,44.98,44.9,44.94,18267.0,41.8641,41.8734,41.799,41.8362,18267.0
2015-11-12 12:15:00,44.95,44.95,44.86,44.88,12639.0,41.8455,41.8455,41.7617,41.7803,12639.0
2015-11-12 12:20:00,44.87,44.88,44.82,44.85,11656.0,41.771,41.7803,41.7245,41.7524,11656.0
2015-11-12 12:25:00,44.85,44.88,44.84,44.87,10581.0,41.7524,41.7803,41.7431,41.771,10581.0
2015-11-12 12:30:00,44.87,44.88,44.84,44.88,8028.0,41.771,41.7803,41.7431,41.7803,8028.0
2015-11-12 12:35:00,44.87,44.88,44.81,44.82,8700.0,41.771,41.7803,41.7152,41.7245,8700.0
2015-11-12 12:40:00,44.81,44.87,44.81,44.87,36750.0,41.7152,41.771,41.7152,41.771,36750.0
2015-11-12 12:45:00,44.86,44.91,44.86,44.91,8089.0,41.7617,41.8083,41.7617,41.8083,8089.0
2015-11-12 12:50:00,44.92,45.0,44.92,44.95,17381.0,41.8176,41.8921,41.8176,41.8455,17381.0
2015-11-12 12:55:00,44.94,44.97,44.91,44.96,8140.0,41.8362,41.8641,41.8083,41.8548,8140.0
2015-11-12 13:00:00,44.96,45.03,44.96,45.0,8615.0,41.8548,41.92,41.8548,41.8921,8615.0
2015-11-12 13:05:00,45.0,45.01,44.98,44.99,6715.0,41.8921,41.9014,41.8734,41.8827,6715.0
2015-11-12 13:10:00,44.99,45.09,44.98,45.08,12575.0,41.8827,41.9758,41.8734,41.9665,12575.0
2015-11-12 13:15:00,45.09,45.17,45.09,45.17,12515.0,41.9758,42.0503,41.9758,42.0503,12515.0
2015-11-12 13:20:00,45.17,45.18,45.11,45.14,9693.0,42.0503,42.0596,41.9945,42.0224,9693.0
2015-11-12 13:25:00,45.15,45.16,45.08,45.14,38219.0,42.0317,42.041,41.9665,42.0224,38219.0
2015-11-12 13:30:00,45.14,45.19,45.1,45.11,16538.0,42.0224,42.0689,41.9851,41.9945,16538.0
2015-11-12 13:35:00,45.12,45.14,45.1,45.13,10292.0,42.0038,42.0224,41.9851,42.0131,10292.0
2015-11-12 13:40:00,45.12,45.17,45.1,45.13,33559.0,42.0038,42.0503,41.9851,42.0131,33559.0
2015-11-12 13:45:00,45.13,45.13,44.98,45.02,22161.0,42.0131,42.0131,41.8734,41.9107,22161.0
2015-11-12 13:50:00,45.02,45.02,44.95,45.01,13658.0,41.9107,41.9107,41.8455,41.9014,13658.0
2015-11-12 13:55:00,45.01,45.08,45.01,45.02,12839.0,41.9014,41.9665,41.9014,41.9107,12839.0
2015-11-12 14:00:00,45.03,45.05,44.98,44.99,16339.0,41.92,41.9386,41.8734,41.8827,16339.0
2015-11-12 14:05:00,44.99,44.99,44.93,44.96,17277.0,41.8827,41.8827,41.8269,41.8548,17277.0
2015-11-12 14:10:00,44.96,44.97,44.92,44.94,14356.0,41.8548,41.8641,41.8176,41.8362,14356.0
2015-11-12 14:15:00,44.93,44.94,44.91,44.91,12215.0,41.8269,41.8362,41.8083,41.8083,12215.0
2015-11-12 14:20:00,44.9,44.92,44.8,44.83,47838.0,41.799,41.8176,41.7059,41.7338,47838.0
2015-11-12 14:25:00,44.83,44.92,44.82,44.92,17140.0,41.7338,41.8176,41.7245,41.8176,17140.0
2015-11-12 14:30:00,44.92,44.94,44.85,44.86,56378.0,41.8176,41.8362,41.7524,41.7617,56378.0
2015-11-12 14:35:00,44.86,44.88,44.83,44.84,45064.0,41.7617,41.7803,41.7338,41.7431,45064.0
2015-11-12 14:40:00,44.84,44.85,44.77,44.84,19403.0,41.7431,41.7524,41.6779,41.7431,19403.0
2015-11-12 14:45:00,44.84,44.84,44.79,44.8,20703.0,41.7431,41.7431,41.6966,41.7059,20703.0
2015-11-12 14:50:00,44.8,44.8,44.69,44.72,33230.0,41.7059,41.7059,41.6035,41.6314,33230.0
2015-11-12 14:55:00,44.73,44.75,44.66,44.73,48099.0,41.6407,41.6593,41.5755,41.6407,48099.0
2015-11-12 15:00:00,44.71,44.86,44.7,44.8,65485.0,41.6221,41.7617,41.6128,41.7059,65485.0
2015-11-12 15:05:00,44.8,44.81,44.73,44.76,35384.0,41.7059,41.7152,41.6407,41.6686,35384.0
2015-11-12 15:10:00,44.76,44.78,44.72,44.74,70229.0,41.6686,41.6872,41.6314,41.65,70229.0
2015-11-12 15:15:00,44.74,44.79,44.74,44.76,22050.0,41.65,41.6966,41.65,41.6686,22050.0
2015-11-12 15:20:00,44.76,44.78,44.73,44.77,21805.0,41.6686,41.6872,41.6407,41.6779,21805.0
2015-11-12 15:25:00,44.77,44.79,44.74,44.74,28464.0,41.6779,41.6966,41.65,41.65,28464.0
2015-11-12 15:30:00,44.75,44.77,44.69,44.72,29672.0,41.6593,41.6779,41.6035,41.6314,29672.0
2015-11-12 15:35:00,44.72,44.76,44.68,44.71,133195.0,41.6314,41.6686,41.5942,41.6221,133195.0
2015-11-12 15:40:00,44.7,44.7,44.57,44.59,42785.0,41.6128,41.6128,41.4918,41.5104,42785.0
2015-11-12 15:45:00,44.59,44.63,44.54,44.54,46183.0,41.5104,41.5476,41.4638,41.4638,46183.0
2015-11-12 15:50:00,44.52,44.56,44.47,44.52,98556.0,41.4452,41.4824,41.3987,41.4452,98556.0
2015-11-12 15:55:00,44.52,44.59,44.46,44.54,239219.0,41.4452,41.5104,41.3894,41.4638,239219.0
2015-11-13 09:30:00,44.37,44.47,44.2,44.46,29475.0,41.3056,41.3987,41.1473,41.3894,29475.0
2015-11-13 09:35:00,44.47,44.59,44.39,44.44,20660.0,41.3987,41.5104,41.3242,41.3707,20660.0
2015-11-13 09:40:00,44.45,44.7,44.45,44.68,23557.0,41.38,41.6128,41.38,41.5942,23557.0
2015-11-13 09:45:00,44.69,44.7,44.5,44.55,58451.0,41.6035,41.6128,41.4266,41.4731,58451.0
2015-11-13 09:50:00,44.56,44.67,44.52,44.64,36648.0,41.4824,41.5848,41.4452,41.5569,36648.0
2015-11-13 09:55:00,44.65,44.9,44.65,44.84,25170.0,41.5662,41.799,41.5662,41.7431,25170.0
2015-11-13 10:00:00,44.84,44.99,44.76,44.87,33548.0,41.7431,41.8827,41.6686,41.771,33548.0
2015-11-13 10:05:00,44.87,44.87,44.73,44.75,25250.0,41.771,41.771,41.6407,41.6593,25250.0
2015-11-13 10:10:00,44.76,44.76,44.59,44.59,38113.0,41.6686,41.6686,41.5104,41.5104,38113.0
2015-11-13 10:15:00,44.55,44.66,44.55,44.55,14099.0,41.4731,41.5755,41.4731,41.4731,14099.0
2015-11-13 10:20:00,44.54,44.59,44.49,44.55,28014.0,41.4638,41.5104,41.4173,41.4731,28014.0
2015-11-13 10:25:00,44.55,44.64,44.49,44.6,8519.0,41.4731,41.5569,41.4173,41.5197,8519.0
2015-11-13 10:30:00,44.6,44.65,44.55,44.56,12278.0,41.5197,41.5662,41.4731,41.4824,12278.0
2015-11-13 10:35:00,44.59,44.68,44.57,44.66,9393.0,41.5104,41.5942,41.4918,41.5755,9393.0
2015-11-13 10:40:00,44.68,44.79,44.68,44.73,10381.0,41.5942,41.6966,41.5942,41.6407,10381.0
2015-11-13 10:45:00,44.72,44.83,44.67,44.82,12004.0,41.6314,41.7338,41.5848,41.7245,12004.0
2015-11-13 10:50:00,44.85,44.95,44.8,44.95,21645.0,41.7524,41.8455,41.7059,41.8455,21645.0
2015-11-13 10:55:00,44.94,45.08,44.93,45.07,21019.0,41.8362,41.9665,41.8269,41.9572,21019.0
2015-11-13 11:00:00,45.06,45.07,44.92,44.98,10987.0,41.9479,41.9572,41.8176,41.8734,10987.0
2015-11-13 11:05:00,45.0,45.02,44.96,44.99,10182.0,41.8921,41.9107,41.8548,41.8827,10182.0
2015-11-13 11:10:00,44.99,45.01,44.8,44.86,18151.0,41.8827,41.9014,41.7059,41.7617,18151.0
2015-11-13 11:15:00,44.85,44.85,44.7,44.83,10014.0,41.7524,41.7524,41.6128,41.7338,10014.0
2015-11-13 11:20:00,44.81,44.95,44.79,44.86,9121.0,41.7152,41.8455,41.6966,41.7617,9121.0
2015-11-13 11:25:00,44.86,44.91,44.86,44.86,30339.0,41.7617,41.8083,41.7617,41.7617,30339.0
2015-11-13 11:30:00,44.86,44.92,44.8,44.89,12093.0,41.7617,41.8176,41.7059,41.7897,12093.0
2015-11-13 11:35:00,44.9,44.94,44.84,44.84,6134.0,41.799,41.8362,41.7431,41.7431,6134.0
2015-11-13 11:40:00,44.85,44.85,44.78,44.81,13144.0,41.7524,41.7524,41.6872,41.7152,13144.0
2015-11-13 11:45:00,44.82,44.9,44.8,44.88,13112.0,41.7245,41.799,41.7059,41.7803,13112.0
2015-11-13 11:50:00,44.88,44.95,44.85,44.93,8986.0,41.7803,41.8455,41.7524,41.8269,8986.0
2015-11-13 11:55:00,44.93,44.93,44.85,44.92,10205.0,41.8269,41.8269,41.7524,41.8176,10205.0
2015-11-13 12:00:00,44.91,44.94,44.88,44.94,8525.0,41.8083,41.8362,41.7803,41.8362,8525.0
2015-11-13 12:05:00,44.94,44.94,44.87,44.91,16027.0,41.8362,41.8362,41.771,41.8083,16027.0
2015-11-13 12:10:00,44.91,44.94,44.86,44.94,12436.0,41.8083,41.8362,41.7617,41.8362,12436.0
2015-11-13 12:15:00,44.94,44.96,44.92,44.93,17868.0,41.8362,41.8548,41.8176,41.8269,17868.0
2015-11-13 12:20:00,44.94,44.99,44.86,44.89,16821.0,41.8362,41.8827,41.7617,41.7897,16821.0
2015-11-13 12:25:00,44.88,44.91,44.86,44.91,6994.0,41.7803,41.8083,41.7617,41.8083,6994.0
2015-11-13 12:30:00,44.91,44.93,44.9,44.91,5218.0,41.8083,41.8269,41.799,41.8083,5218.0
2015-11-13 12:35:00,44.9,44.93,44.88,44.89,9400.0,41.799,41.8269,41.7803,41.7897,9400.0
2015-11-13 12:40:00,44.88,44.88,44.81,44.85,11311.0,41.7803,41.7803,41.7152,41.7524,11311.0
2015-11-13 12:45:00,44.84,44.85,44.79,44.81,8959.0,41.7431,41.7524,41.6966,41.7152,8959.0
2015-11-13 12:50:00,44.8,44.86,44.78,44.84,13970.0,41.7059,41.7617,41.6872,41.7431,13970.0
2015-11-13 12:55:00,44.84,44.86,44.8,44.85,9792.0,41.7431,41.7617,41.7059,41.7524,9792.0
2015-11-13 13:00:00,44.84,44.89,44.78,44.89,14950.0,41.7431,41.7897,41.6872,41.7897,14950.0
2015-11-13 13:05:00,44.88,44.9,44.72,44.8,72442.0,41.7803,41.799,41.6314,41.7059,72442.0
2015-11-13 13:10:00,44.8,44.9,44.8,44.88,32807.0,41.7059,41.799,41.7059,41.7803,32807.0
2015-11-13 13:15:00,44.9,44.95,44.85,44.86,29856.0,41.799,41.8455,41.7524,41.7617,29856.0
2015-11-13 13:20:00,44.84,44.89,44.83,44.87,14576.0,41.7431,41.7897,41.7338,41.771,14576.0
2015-11-13 13:25:00,44.87,44.91,44.86,44.9,8360.0,41.771,41.8083,41.7617,41.799,8360.0
2015-11-13 13:30:00,44.91,44.97,44.91,44.93,7708.0,41.8083,41.8641,41.8083,41.8269,7708.0
2015-11-13 13:35:00,44.93,44.95,44.85,44.91,15050.0,41.8269,41.8455,41.7524,41.8083,15050.0
2015-11-13 13:40:00,44.9,44.94,44.88,44.93,13042.0,41.799,41.8362,41.7803,41.8269,13042.0
2015-11-13 13:45:00,44.92,44.99,44.91,44.95,13261.0,41.8176,41.8827,41.8083,41.8455,13261.0
2015-11-13 13:50:00,44.94,45.04,44.94,45.03,10225.0,41.8362,41.9293,41.8362,41.92,10225.0
2015-11-13 13:55:00,45.04,45.04,44.92,44.92,21709.0,41.9293,41.9293,41.8176,41.8176,21709.0
2015-11-13 14:00:00,44.9,45.0,44.89,44.97,13337.0,41.799,41.8921,41.7897,41.8641,13337.0
2015-11-13 14:05:00,44.97,45.0,44.89,44.91,14622.0,41.8641,41.8921,41.7897,41.8083,14622.0
2015-11-13 14:10:00,44.92,44.93,44.84,44.86,18579.0,41.8176,41.8269,41.7431,41.7617,18579.0
2015-11-13 14:15:00,44.84,44.9,44.83,44.88,10596.0,41.7431,41.799,41.7338,41.7803,10596.0
2015-11-13 14:20:00,44.88,44.93,44.85,44.86,22926.0,41.7803,41.8269,41.7524,41.7617,22926.0
2015-11-13 14:25:00,44.87,44.88,44.79,44.8,11097.0,41.771,41.7803,41.6966,41.7059,11097.0
2015-11-13 14:30:00,44.81,44.86,44.78,44.86,20798.0,41.7152,41.7617,41.6872,41.7617,20798.0
2015-11-13 14:35:00,44.85,44.88,44.79,44.84,11408.0,41.7524,41.7803,41.6966,41.7431,11408.0
2015-11-13 14:40:00,44.84,44.88,44.81,44.87,10103.0,41.7431,41.7803,41.7152,41.771,10103.0
2015-11-13 14:45:00,44.86,44.87,44.74,44.8,22143.0,41.7617,41.771,41.65,41.7059,22143.0
2015-11-13 14:50:00,44.8,44.82,44.71,44.72,11462.0,41.7059,41.7245,41.6221,41.6314,11462.0
2015-11-13 14:55:00,44.7,44.7,44.64,44.69,15615.0,41.6128,41.6128,41.5569,41.6035,15615.0
2015-11-13 15:00:00,44.68,44.78,44.68,44.75,14575.0,41.5942,41.6872,41.5942,41.6593,14575.0
2015-11-13 15:05:00,44.76,44.77,44.71,44.75,16165.0,41.6686,41.6779,41.6221,41.6593,16165.0
2015-11-13 15:10:00,44.76,44.82,44.72,44.81,15272.0,41.6686,41.7245,41.6314,41.7152,15272.0
2015-11-13 15:15:00,44.81,44.82,44.68,44.7,17424.0,41.7152,41.7245,41.5942,41.6128,17424.0
2015-11-13 15:20:00,44.69,44.69,44.61,44.65,18623.0,41.6035,41.6035,41.529,41.5662,18623.0
2015-11-13 15:25:00,44.66,44.71,44.61,44.65,20171.0,41.5755,41.6221,41.529,41.5662,20171.0
2015-11-13 15:30:00,44.66,44.76,44.65,44.7,29713.0,41.5755,41.6686,41.5662,41.6128,29713.0
2015-11-13 15:35:00,44.71,44.8,44.7,44.79,66227.0,41.6221,41.7059,41.6128,41.6966,66227.0
2015-11-13 15:40:00,44.79,44.88,44.76,44.81,204001.0,41.6966,41.7803,41.6686,41.7152,204001.0
2015-11-13 15:45:00,44.81,44.89,44.79,44.86,69384.0,41.7152,41.7897,41.6966,41.7617,69384.0
2015-11-13 15:50:00,44.85,44.89,44.82,44.85,96068.0,41.7524,41.7897,41.7245,41.7524,96068.0
2015-11-13 15:55:00,44.85,44.9,44.81,44.86,182379.0,41.7524,41.799,41.7152,41.7617,182379.0
2015-11-16 09:30:00,45.0,45.2,44.79,45.12,44041.0,41.8921,42.0782,41.6966,42.0038,44041.0
2015-11-16 09:35:00,45.12,45.32,45.04,45.21,27280.0,42.0038,42.19,41.9293,42.0876,27280.0
2015-11-16 09:40:00,45.23,45.29,45.09,45.12,40684.0,42.1062,42.162,41.9758,42.0038,40684.0
2015-11-16 09:45:00,45.13,45.26,45.1,45.12,16857.0,42.0131,42.1341,41.9851,42.0038,16857.0
2015-11-16 09:50:00,45.12,45.23,44.94,45.01,30135.0,42.0038,42.1062,41.8362,41.9014,30135.0
2015-11-16 09:55:00,44.99,45.04,44.86,45.01,26692.0,41.8827,41.9293,41.7617,41.9014,26692.0
2015-11-16 10:00:00,44.98,45.13,44.94,45.1,19272.0,41.8734,42.0131,41.8362,41.9851,19272.0
2015-11-16 10:05:00,45.12,45.29,45.09,45.18,22004.0,42.0038,42.162,41.9758,42.0596,22004.0
2015-11-16 10:10:00,45.16,45.18,45.07,45.18,12497.0,42.041,42.0596,41.9572,42.0596,12497.0
2015-11-16 10:15:00,45.19,45.33,45.16,45.29,17767.0,42.0689,42.1993,42.041,42.162,17767.0
2015-11-16 10:20:00,45.3,45.42,45.23,45.37,22699.0,42.1713,42.283,42.1062,42.2365,22699.0
2015-11-16 10:25:00,45.37,45.39,45.2,45.28,17478.0,42.2365,42.2551,42.0782,42.1527,17478.0
2015-11-16 10:30:00,45.26,45.27,45.19,45.26,19729.0,42.1341,42.1434,42.0689,42.1341,19729.0
2015-11-16 10:35:00,45.25,45.26,45.16,45.21,23547.0,42.1248,42.1341,42.041,42.0876,23547.0
2015-11-16 10:40:00,45.21,45.22,45.15,45.2,14386.0,42.0876,42.0969,42.0317,42.0782,14386.0
2015-11-16 10:45:00,45.2,45.27,45.17,45.23,18401.0,42.0782,42.1434,42.0503,42.1062,18401.0
2015-11-16 10:50:00,45.22,45.24,45.15,45.23,24073.0,42.0969,42.1155,42.0317,42.1062,24073.0
2015-11-16 10:55:00,45.22,45.27,45.19,45.23,46946.0,42.0969,42.1434,42.0689,42.1062,46946.0
2015-11-16 11:00:00,45.23,45.32,45.19,45.2,32254.0,42.1062,42.19,42.0689,42.0782,32254.0
2015-11-16 11:05:00,45.19,45.3,45.16,45.17,143849.0,42.0689,42.1713,42.041,42.0503,143849.0
2015-11-16 11:10:00,45.19,45.27,45.06,45.08,46357.0,42.0689,42.1434,41.9479,41.9665,46357.0
2015-11-16 11:15:00,45.1,45.12,45.02,45.06,47383.0,41.9851,42.0038,41.9107,41.9479,47383.0
2015-11-16 11:20:00,45.07,45.17,44.96,45.01,33020.0,41.9572,42.0503,41.8548,41.9014,33020.0
2015-11-16 11:25:00,45.01,45.04,44.9,44.9,32832.0,41.9014,41.9293,41.799,41.799,32832.0
2015-11-16 11:30:00,44.93,45.01,44.92,44.94,40409.0,41.8269,41.9014,41.8176,41.8362,40409.0
2015-11-16 11:35:00,44.92,44.93,44.85,44.86,26921.0,41.8176,41.8269,41.7524,41.7617,26921.0
2015-11-16 11:40:00,44.85,44.94,44.73,44.79,53494.0,41.7524,41.8362,41.6407,41.6966,53494.0
2015-11-16 11:45:00,44.79,44.99,44.77,44.99,32272.0,41.6966,41.8827,41.6779,41.8827,32272.0
2015-11-16 11:50:00,44.98,45.02,44.85,45.02,33106.0,41.8734,41.9107,41.7524,41.9107,33106.0
2015-11-16 11:55:00,45.03,45.03,44.94,45.01,24527.0,41.92,41.92,41.8362,41.9014,24527.0
2015-11-16 12:00:00,45.0,45.01,44.92,44.96,20705.0,41.8921,41.9014,41.8176,41.8548,20705.0
2015-11-16 12:05:00,44.96,44.97,44.9,44.94,16753.0,41.8548,41.8641,41.799,41.8362,16753.0
2015-11-16 12:10:00,44.94,44.95,44.85,44.87,15039.0,41.8362,41.8455,41.7524,41.771,15039.0
2015-11-16 12:15:00,44.88,44.89,44.8,44.86,22028.0,41.7803,41.7897,41.7059,41.7617,22028.0
2015-11-16 12:20:00,44.87,44.93,44.85,44.91,27696.0,41.771,41.8269,41.7524,41.8083,27696.0
2015-11-16 12:25:00,44.91,44.95,44.87,44.88,22688.0,41.8083,41.8455,41.771,41.7803,22688.0
2015-11-16 12:30:00,44.89,44.98,44.85,44.94,22792.0,41.7897,41.8734,41.7524,41.8362,22792.0
2015-11-16 12:35:00,44.95,44.96,44.9,44.92,13765.0,41.8455,41.8548,41.799,41.8176,13765.0
2015-11-16 12:40:00,44.93,45.0,44.91,44.94,15330.0,41.8269,41.8921,41.8083,41.8362,15330.0
2015-11-16 12:45:00,44.94,44.95,44.88,44.92,24375.0,41.8362,41.8455,41.7803,41.8176,24375.0
2015-11-16 12:50:00,44.9,44.93,44.83,44.84,7757.0,41.799,41.8269,41.7338,41.7431,7757.0
2015-11-16 12:55:00,44.84,44.95,44.83,44.95,11400.0,41.7431,41.8455,41.7338,41.8455,11400.0
2015-11-16 13:00:00,44.94,44.98,44.89,44.96,18105.0,41.8362,41.8734,41.7897,41.8548,18105.0
2015-11-16 13:05:00,44.96,45.03,44.94,45.01,21001.0,41.8548,41.92,41.8362,41.9014,21001.0
2015-11-16 13:10:00,45.02,45.11,45.0,45.03,17601.0,41.9107,41.9945,41.8921,41.92,17601.0
2015-11-16 13:15:00,45.04,45.1,45.03,45.1,11013.0,41.9293,41.9851,41.92,41.9851,11013.0
2015-11-16 13:20:00,45.11,45.16,45.1,45.14,10042.0,41.9945,42.041,41.9851,42.0224,10042.0
2015-11-16 13:25:00,45.13,45.13,44.99,44.99,10491.0,42.0131,42.0131,41.8827,41.8827,10491.0
2015-11-16 13:30:00,45.0,45.08,45.0,45.05,21779.0,41.8921,41.9665,41.8921,41.9386,21779.0
2015-11-16 13:35:00,45.07,45.08,44.97,44.98,21291.0,41.9572,41.9665,41.8641,41.8734,21291.0
2015-11-16 13:40:00,44.98,45.02,44.93,44.96,13922.0,41.8734,41.9107,41.8269,41.8548,13922.0
2015-11-16 13:45:00,44.96,45.06,44.95,45.02,45989.0,41.8548,41.9479,41.8455,41.9107,45989.0
2015-11-16 13:50:00,45.02,45.12,44.97,45.12,43442.0,41.9107,42.0038,41.8641,42.0038,43442.0
2015-11-16 13:55:00,45.11,45.15,45.07,45.07,37553.0,41.9945,42.0317,41.9572,41.9572,37553.0
2015-11-16 14:00:00,45.08,45.14,45.06,45.07,41918.0,41.9665,42.0224,41.9479,41.9572,41918.0
2015-11-16 14:05:00,45.07,45.08,45.04,45.06,19766.0,41.9572,41.9665,41.9293,41.9479,19766.0
2015-11-16 14:10:00,45.06,45.1,45.01,45.08,17892.0,41.9479,41.9851,41.9014,41.9665,17892.0
2015-11-16 14:15:00,45.08,45.08,45.0,45.03,19028.0,41.9665,41.9665,41.8921,41.92,19028.0
2015-11-16 14:20:00,45.04,45.04,44.99,45.0,22544.0,41.9293,41.9293,41.8827,41.8921,22544.0
2015-11-16 14:25:00,44.99,45.02,44.92,44.99,22191.0,41.8827,41.9107,41.8176,41.8827,22191.0
2015-11-16 14:30:00,45.0,45.1,45.0,45.1,34064.0,41.8921,41.9851,41.8921,41.9851,34064.0
2015-11-16 14:35:00,45.11,45.15,45.09,45.11,26446.0,41.9945,42.0317,41.9758,41.9945,26446.0
2015-11-16 14:40:00,45.12,45.18,45.11,45.17,19404.0,42.0038,42.0596,41.9945,42.0503,19404.0
2015-11-16 14:45:00,45.17,45.18,45.09,45.1,31573.0,42.0503,42.0596,41.9758,41.9851,31573.0
2015-11-16 14:50:00,45.12,45.13,45.05,45.11,16492.0,42.0038,42.0131,41.9386,41.9945,16492.0
2015-11-16 14:55:00,45.11,45.18,45.1,45.18,13232.0,41.9945,42.0596,41.9851,42.0596,13232.0
2015-11-16 15:00:00,45.18,45.34,45.18,45.3,38991.0,42.0596,42.2086,42.0596,42.1713,38991.0
2015-11-16 15:05:00,45.3,45.32,45.26,45.27,23402.0,42.1713,42.19,42.1341,42.1434,23402.0
2015-11-16 15:10:00,45.27,45.33,45.26,45.28,29569.0,42.1434,42.1993,42.1341,42.1527,29569.0
2015-11-16 15:15:00,45.28,45.3,45.22,45.22,23440.0,42.1527,42.1713,42.0969,42.0969,23440.0
2015-11-16 15:20:00,45.21,45.27,45.19,45.27,43557.0,42.0876,42.1434,42.0689,42.1434,43557.0
2015-11-16 15:25:00,45.26,45.28,45.2,45.23,64561.0,42.1341,42.1527,42.0782,42.1062,64561.0
2015-11-16 15:30:00,45.23,45.27,45.12,45.17,125111.0,42.1062,42.1434,42.0038,42.0503,125111.0
2015-11-16 15:35:00,45.16,45.29,45.15,45.28,84860.0,42.041,42.162,42.0317,42.1527,84860.0
2015-11-16 15:40:00,45.28,45.3,45.2,45.2,101594.0,42.1527,42.1713,42.0782,42.0782,101594.0
2015-11-16 15:45:00,45.2,45.27,45.19,45.23,67543.0,42.0782,42.1434,42.0689,42.1062,67543.0
2015-11-16 15:50:00,45.23,45.26,45.2,45.22,141414.0,42.1062,42.1341,42.0782,42.0969,141414.0
2015-11-16 15:55:00,45.22,45.29,45.2,45.28,100206.0,42.0969,42.162,42.0782,42.1527,100206.0
2015-11-17 09:30:00,45.03,45.59,44.91,45.04,54440.0,41.92,42.4413,41.8083,41.9293,54440.0
2015-11-17 09:35:00,45.01,45.1,44.76,44.89,32438.0,41.9014,41.9851,41.6686,41.7897,32438.0
2015-11-17 09:40:00,44.86,44.97,44.73,44.8,41277.0,41.7617,41.8641,41.6407,41.7059,41277.0
2015-11-17 09:45:00,44.82,45.11,44.76,45.02,23740.0,41.7245,41.9945,41.6686,41.9107,23740.0
2015-11-17 09:50:00,45.01,45.22,44.98,45.17,11744.0,41.9014,42.0969,41.8734,42.0503,11744.0
2015-11-17 09:55:00,45.15,45.41,45.13,45.37,17122.0,42.0317,42.2737,42.0131,42.2365,17122.0
2015-11-17 10:00:00,45.34,45.45,45.3,45.37,66276.0,42.2086,42.311,42.1713,42.2365,66276.0
2015-11-17 10:05:00,45.37,45.42,45.25,45.4,35460.0,42.2365,42.283,42.1248,42.2644,35460.0
2015-11-17 10:10:00,45.39,45.45,45.32,45.37,13700.0,42.2551,42.311,42.19,42.2365,13700.0
2015-11-17 10:15:00,45.37,45.47,45.36,45.45,20754.0,42.2365,42.3296,42.2272,42.311,20754.0
2015-11-17 10:20:00,45.45,45.57,45.45,45.51,11609.0,42.311,42.4227,42.311,42.3668,11609.0
2015-11-17 10:25:00,45.54,45.54,45.43,45.44,31312.0,42.3948,42.3948,42.2924,42.3017,31312.0
2015-11-17 10:30:00,45.44,45.48,45.41,45.46,21100.0,42.3017,42.3389,42.2737,42.3203,21100.0
2015-11-17 10:35:00,45.47,45.55,45.47,45.53,23166.0,42.3296,42.4041,42.3296,42.3855,23166.0
2015-11-17 10:40:00,45.53,45.57,45.5,45.51,36022.0,42.3855,42.4227,42.3575,42.3668,36022.0
2015-11-17 10:45:00,45.52,45.56,45.46,45.55,30364.0,42.3761,42.4134,42.3203,42.4041,30364.0
2015-11-17 10:50:00,45.54,45.54,45.49,45.53,14347.0,42.3948,42.3948,42.3482,42.3855,14347.0
2015-11-17 10:55:00,45.53,45.58,45.49,45.51,11568.0,42.3855,42.432,42.3482,42.3668,11568.0
2015-11-17 11:00:00,45.52,45.54,45.49,45.51,14303.0,42.3761,42.3948,42.3482,42.3668,14303.0
2015-11-17 11:05:00,45.51,45.6,45.48,45.6,19901.0,42.3668,42.4506,42.3389,42.4506,19901.0
2015-11-17 11:10:00,45.6,45.65,45.58,45.65,20728.0,42.4506,42.4972,42.432,42.4972,20728.0
2015-11-17 11:15:00,45.66,45.7,45.61,45.68,18446.0,42.5065,42.5437,42.4599,42.5251,18446.0
2015-11-17 11:20:00,45.68,45.72,45.66,45.72,12622.0,42.5251,42.5623,42.5065,42.5623,12622.0
2015-11-17 11:25:00,45.72,45.78,45.72,45.73,13633.0,42.5623,42.6182,42.5623,42.5716,13633.0
2015-11-17 11:30:00,45.74,45.83,45.74,45.75,20111.0,42.5809,42.6647,42.5809,42.5903,20111.0
2015-11-17 11:35:00,45.75,45.79,45.75,45.78,15946.0,42.5903,42.6275,42.5903,42.6182,15946.0
2015-11-17 11:40:00,45.77,45.78,45.72,45.74,16236.0,42.6089,42.6182,42.5623,42.5809,16236.0
2015-11-17 11:45:00,45.74,45.74,45.65,45.66,18981.0,42.5809,42.5809,42.4972,42.5065,18981.0
2015-11-17 11:50:00,45.68,45.73,45.66,45.68,16743.0,42.5251,42.5716,42.5065,42.5251,16743.0
2015-11-17 11:55:00,45.68,45.71,45.65,45.69,18154.0,42.5251,42.553,42.4972,42.5344,18154.0
2015-11-17 12:00:00,45.67,45.7,45.65,45.69,12193.0,42.5158,42.5437,42.4972,42.5344,12193.0
2015-11-17 12:05:00,45.69,45.71,45.62,45.63,16926.0,42.5344,42.553,42.4692,42.4785,16926.0
2015-11-17 12:10:00,45.63,45.72,45.61,45.7,38175.0,42.4785,42.5623,42.4599,42.5437,38175.0
2015-11-17 12:15:00,45.7,45.76,45.69,45.76,26286.0,42.5437,42.5996,42.5344,42.5996,26286.0
2015-11-17 12:20:00,45.73,45.77,45.69,45.75,24868.0,42.5716,42.6089,42.5344,42.5903,24868.0
2015-11-17 12:25:00,45.74,45.82,45.74,45.8,33381.0,42.5809,42.6554,42.5809,42.6368,33381.0
2015-11-17 12:30:00,45.8,45.91,45.8,45.87,28841.0,42.6368,42.7392,42.6368,42.702,28841.0
2015-11-17 12:35:00,45.87,45.88,45.81,45.85,25525.0,42.702,42.7113,42.6461,42.6833,25525.0
2015-11-17 12:40:00,45.84,45.85,45.78,45.78,36338.0,42.674,42.6833,42.6182,42.6182,36338.0
2015-11-17 12:45:00,45.78,45.84,45.73,45.73,40404.0,42.6182,42.674,42.5716,42.5716,40404.0
2015-11-17 12:50:00,45.74,45.78,45.74,45.76,30310.0,42.5809,42.6182,42.5809,42.5996,30310.0
2015-11-17 12:55:00,45.76,45.91,45.76,45.91,24027.0,42.5996,42.7392,42.5996,42.7392,24027.0
2015-11-17 13:00:00,45.9,45.97,45.89,45.94,34525.0,42.7299,42.7951,42.7206,42.7671,34525.0
2015-11-17 13:05:00,45.95,45.97,45.93,45.95,26370.0,42.7764,42.7951,42.7578,42.7764,26370.0
2015-11-17 13:10:00,45.95,46.0,45.95,45.98,42981.0,42.7764,42.823,42.7764,42.8044,42981.0
2015-11-17 13:15:00,45.99,45.99,45.83,45.85,45184.0,42.8137,42.8137,42.6647,42.6833,45184.0
2015-11-17 13:20:00,45.86,45.9,45.83,45.87,25396.0,42.6927,42.7299,42.6647,42.702,25396.0
2015-11-17 13:25:00,45.88,45.88,45.7,45.73,44803.0,42.7113,42.7113,42.5437,42.5716,44803.0
2015-11-17 13:30:00,45.72,45.82,45.63,45.8,26434.0,42.5623,42.6554,42.4785,42.6368,26434.0
2015-11-17 13:35:00,45.81,45.83,45.71,45.74,89751.0,42.6461,42.6647,42.553,42.5809,89751.0
2015-11-17 13:40:00,45.75,45.75,45.62,45.7,81926.0,42.5903,42.5903,42.4692,42.5437,81926.0
2015-11-17 13:45:00,45.7,45.84,45.7,45.84,54050.0,42.5437,42.674,42.5437,42.674,54050.0
2015-11-17 13:50:00,45.84,45.98,45.84,45.98,32809.0,42.674,42.8044,42.674,42.8044,32809.0
2015-11-17 13:55:00,45.99,46.0,45.98,46.0,49069.0,42.8137,42.823,42.8044,42.823,49069.0
2015-11-17 14:00:00,45.99,46.1,45.97,46.07,56973.0,42.8137,42.9161,42.7951,42.8882,56973.0
2015-11-17 14:05:00,46.07,46.1,46.01,46.01,73795.0,42.8882,42.9161,42.8323,42.8323,73795.0
2015-11-17 14:10:00,46.02,46.04,45.94,46.04,48320.0,42.8416,42.8602,42.7671,42.8602,48320.0
2015-11-17 14:15:00,46.04,46.05,45.96,45.97,24777.0,42.8602,42.8695,42.7858,42.7951,24777.0
2015-11-17 14:20:00,45.97,46.02,45.92,46.0,34651.0,42.7951,42.8416,42.7485,42.823,34651.0
2015-11-17 14:25:00,46.0,46.01,45.88,45.91,39664.0,42.823,42.8323,42.7113,42.7392,39664.0
2015-11-17 14:30:00,45.91,45.91,45.84,45.87,31233.0,42.7392,42.7392,42.674,42.702,31233.0
2015-11-17 14:35:00,45.86,45.87,45.78,45.85,39371.0,42.6927,42.702,42.6182,42.6833,39371.0
2015-11-17 14:40:00,45.86,45.93,45.81,45.81,50715.0,42.6927,42.7578,42.6461,42.6461,50715.0
2015-11-17 14:45:00,45.82,45.92,45.81,45.92,28105.0,42.6554,42.7485,42.6461,42.7485,28105.0
2015-11-17 14:50:00,45.93,45.97,45.84,45.87,35057.0,42.7578,42.7951,42.674,42.702,35057.0
2015-11-17 14:55:00,45.87,45.99,45.86,45.97,31376.0,42.702,42.8137,42.6927,42.7951,31376.0
2015-11-17 15:00:00,45.97,45.98,45.92,45.96,52271.0,42.7951,42.8044,42.7485,42.7858,52271.0
2015-11-17 15:05:00,45.96,46.01,45.95,45.97,65446.0,42.7858,42.8323,42.7764,42.7951,65446.0
2015-11-17 15:10:00,45.97,45.97,45.84,45.91,43306.0,42.7951,42.7951,42.674,42.7392,43306.0
2015-11-17 15:15:00,45.92,46.0,45.83,45.84,50169.0,42.7485,42.823,42.6647,42.674,50169.0
2015-11-17 15:20:00,45.84,45.92,45.82,45.87,72745.0,42.674,42.7485,42.6554,42.702,72745.0
2015-11-17 15:25:00,45.87,46.01,45.87,46.01,53977.0,42.702,42.8323,42.702,42.8323,53977.0
2015-11-17 15:30:00,46.01,46.11,45.95,46.09,70921.0,42.8323,42.9254,42.7764,42.9068,70921.0
2015-11-17 15:35:00,46.09,46.1,45.9,45.91,92044.0,42.9068,42.9161,42.7299,42.7392,92044.0
2015-11-17 15:40:00,45.91,46.0,45.91,45.93,115174.0,42.7392,42.823,42.7392,42.7578,115174.0
2015-11-17 15:45:00,45.93,45.94,45.8,45.85,151037.0,42.7578,42.7671,42.6368,42.6833,151037.0
2015-11-17 15:50:00,45.85,45.89,45.8,45.82,113793.0,42.6833,42.7206,42.6368,42.6554,113793.0
2015-11-17 15:55:00,45.82,45.82,45.73,45.77,184755.0,42.6554,42.6554,42.5716,42.6089,184755.0
2015-11-18 09:30:00,45.81,46.01,45.36,45.83,43507.0,42.6461,42.8323,42.2272,42.6647,43507.0
2015-11-18 09:35:00,45.77,45.89,45.74,45.86,14067.0,42.6089,42.7206,42.5809,42.6927,14067.0
2015-11-18 09:40:00,45.85,45.85,45.66,45.8,16920.0,42.6833,42.6833,42.5065,42.6368,16920.0
2015-11-18 09:45:00,45.78,45.99,45.75,45.99,19860.0,42.6182,42.8137,42.5903,42.8137,19860.0
2015-11-18 09:50:00,45.99,46.03,45.93,46.01,21672.0,42.8137,42.8509,42.7578,42.8323,21672.0
2015-11-18 09:55:00,46.02,46.03,45.94,45.96,35025.0,42.8416,42.8509,42.7671,42.7858,35025.0
2015-11-18 10:00:00,45.95,46.1,45.93,46.07,30061.0,42.7764,42.9161,42.7578,42.8882,30061.0
2015-11-18 10:05:00,46.08,46.12,46.03,46.05,15612.0,42.8975,42.9347,42.8509,42.8695,15612.0
2015-11-18 10:10:00,46.05,46.09,46.01,46.07,41020.0,42.8695,42.9068,42.8323,42.8882,41020.0
2015-11-18 10:15:00,46.06,46.08,46.03,46.03,55610.0,42.8788,42.8975,42.8509,42.8509,55610.0
2015-11-18 10:20:00,46.03,46.04,45.94,45.97,24959.0,42.8509,42.8602,42.7671,42.7951,24959.0
2015-11-18 10:25:00,45.97,46.01,45.9,45.99,33107.0,42.7951,42.8323,42.7299,42.8137,33107.0
2015-11-18 10:30:00,46.0,46.06,45.96,46.0,31774.0,42.823,42.8788,42.7858,42.823,31774.0
2015-11-18 10:35:00,46.0,46.06,45.99,46.05,32338.0,42.823,42.8788,42.8137,42.8695,32338.0
2015-11-18 10:40:00,46.04,46.06,46.01,46.05,17351.0,42.8602,42.8788,42.8323,42.8695,17351.0
2015-11-18 10:45:00,46.07,46.19,46.06,46.19,26344.0,42.8882,42.9999,42.8788,42.9999,26344.0
2015-11-18 10:50:00,46.19,46.19,46.03,46.05,27034.0,42.9999,42.9999,42.8509,42.8695,27034.0
2015-11-18 10:55:00,46.04,46.1,46.02,46.09,21314.0,42.8602,42.9161,42.8416,42.9068,21314.0
2015-11-18 11:00:00,46.09,46.12,46.06,46.07,33051.0,42.9068,42.9347,42.8788,42.8882,33051.0
2015-11-18 11:05:00,46.1,46.11,46.06,46.08,28058.0,42.9161,42.9254,42.8788,42.8975,28058.0
2015-11-18 11:10:00,46.09,46.13,46.06,46.1,37682.0,42.9068,42.944,42.8788,42.9161,37682.0
2015-11-18 11:15:00,46.13,46.22,46.13,46.2,22692.0,42.944,43.0278,42.944,43.0092,22692.0
2015-11-18 11:20:00,46.22,46.29,46.21,46.24,21637.0,43.0278,43.093,43.0185,43.0464,21637.0
2015-11-18 11:25:00,46.19,46.26,46.16,46.22,23815.0,42.9999,43.065,42.9719,43.0278,23815.0
2015-11-18 11:30:00,46.23,46.27,46.22,46.24,23342.0,43.0371,43.0743,43.0278,43.0464,23342.0
2015-11-18 11:35:00,46.25,46.31,46.22,46.29,19456.0,43.0557,43.1116,43.0278,43.093,19456.0
2015-11-18 11:40:00,46.29,46.3,46.23,46.27,27387.0,43.093,43.1023,43.0371,43.0743,27387.0
2015-11-18 11:45:00,46.28,46.49,46.28,46.47,37195.0,43.0837,43.2791,43.0837,43.2605,37195.0
2015-11-18 11:50:00,46.47,46.49,46.42,46.42,15496.0,43.2605,43.2791,43.214,43.214,15496.0
2015-11-18 11:55:00,46.43,46.44,46.4,46.41,16835.0,43.2233,43.2326,43.1954,43.2047,16835.0
2015-11-18 12:00:00,46.4,46.43,46.39,46.43,10475.0,43.1954,43.2233,43.1861,43.2233,10475.0
2015-11-18 12:05:00,46.43,46.48,46.39,46.41,17016.0,43.2233,43.2698,43.1861,43.2047,17016.0
2015-11-18 12:10:00,46.4,46.48,46.4,46.48,9933.0,43.1954,43.2698,43.1954,43.2698,9933.0
2015-11-18 12:15:00,46.48,46.55,46.47,46.55,8527.0,43.2698,43.335,43.2605,43.335,8527.0
2015-11-18 12:20:00,46.55,46.58,46.51,46.52,19916.0,43.335,43.3629,43.2978,43.3071,19916.0
2015-11-18 12:25:00,46.52,46.53,46.46,46.52,12308.0,43.3071,43.3164,43.2512,43.3071,12308.0
2015-11-18 12:30:00,46.52,46.57,46.52,46.52,14283.0,43.3071,43.3536,43.3071,43.3071,14283.0
2015-11-18 12:35:00,46.52,46.57,46.51,46.55,14993.0,43.3071,43.3536,43.2978,43.335,14993.0
2015-11-18 12:40:00,46.55,46.56,46.42,46.44,17070.0,43.335,43.3443,43.214,43.2326,17070.0
2015-11-18 12:45:00,46.45,46.5,46.45,46.5,11168.0,43.2419,43.2885,43.2419,43.2885,11168.0
2015-11-18 12:50:00,46.51,46.56,46.5,46.54,15148.0,43.2978,43.3443,43.2885,43.3257,15148.0
2015-11-18 12:55:00,46.55,46.56,46.52,46.53,15985.0,43.335,43.3443,43.3071,43.3164,15985.0
2015-11-18 13:00:00,46.52,46.58,46.5,46.57,14357.0,43.3071,43.3629,43.2885,43.3536,14357.0
2015-11-18 13:05:00,46.58,46.62,46.57,46.61,13935.0,43.3629,43.4002,43.3536,43.3909,13935.0
2015-11-18 13:10:00,46.62,46.66,46.6,46.65,19117.0,43.4002,43.4374,43.3816,43.4281,19117.0
2015-11-18 13:15:00,46.65,46.66,46.53,46.58,26615.0,43.4281,43.4374,43.3164,43.3629,26615.0
2015-11-18 13:20:00,46.58,46.65,46.57,46.63,12609.0,43.3629,43.4281,43.3536,43.4095,12609.0
2015-11-18 13:25:00,46.64,46.7,46.6,46.61,17495.0,43.4188,43.4746,43.3816,43.3909,17495.0
2015-11-18 13:30:00,46.62,46.64,46.52,46.52,14527.0,43.4002,43.4188,43.3071,43.3071,14527.0
2015-11-18 13:35:00,46.52,46.55,46.48,46.54,17768.0,43.3071,43.335,43.2698,43.3257,17768.0
2015-11-18 13:40:00,46.54,46.59,46.54,46.59,18336.0,43.3257,43.3722,43.3257,43.3722,18336.0
2015-11-18 13:45:00,46.59,46.61,46.52,46.57,21040.0,43.3722,43.3909,43.3071,43.3536,21040.0
2015-11-18 13:50:00,46.56,46.57,46.48,46.49,55893.0,43.3443,43.3536,43.2698,43.2791,55893.0
2015-11-18 13:55:00,46.49,46.56,46.48,46.52,71342.0,43.2791,43.3443,43.2698,43.3071,71342.0
2015-11-18 14:00:00,46.51,46.59,46.5,46.57,64430.0,43.2978,43.3722,43.2885,43.3536,64430.0
2015-11-18 14:05:00,46.57,46.76,46.56,46.76,36343.0,43.3536,43.5305,43.3443,43.5305,36343.0
2015-11-18 14:10:00,46.75,46.83,46.71,46.75,38936.0,43.5212,43.5957,43.484,43.5212,38936.0
2015-11-18 14:15:00,46.73,46.75,46.7,46.74,23712.0,43.5026,43.5212,43.4746,43.5119,23712.0
2015-11-18 14:20:00,46.74,46.79,46.7,46.76,25057.0,43.5119,43.5584,43.4746,43.5305,25057.0
2015-11-18 14:25:00,46.76,46.78,46.7,46.74,28306.0,43.5305,43.5491,43.4746,43.5119,28306.0
2015-11-18 14:30:00,46.75,46.76,46.68,46.73,34099.0,43.5212,43.5305,43.456,43.5026,34099.0
2015-11-18 14:35:00,46.72,46.73,46.64,46.66,55055.0,43.4933,43.5026,43.4188,43.4374,55055.0
2015-11-18 14:40:00,46.66,46.68,46.63,46.64,40087.0,43.4374,43.456,43.4095,43.4188,40087.0
2015-11-18 14:45:00,46.65,46.77,46.63,46.76,39934.0,43.4281,43.5398,43.4095,43.5305,39934.0
2015-11-18 14:50:00,46.76,46.8,46.75,46.79,29521.0,43.5305,43.5677,43.5212,43.5584,29521.0
2015-11-18 14:55:00,46.78,46.92,46.77,46.91,43885.0,43.5491,43.6794,43.5398,43.6701,43885.0
2015-11-18 15:00:00,46.9,46.9,46.81,46.86,43413.0,43.6608,43.6608,43.577,43.6236,43413.0
2015-11-18 15:05:00,46.87,46.89,46.84,46.86,46417.0,43.6329,43.6515,43.605,43.6236,46417.0
2015-11-18 15:10:00,46.86,46.95,46.86,46.94,54893.0,43.6236,43.7074,43.6236,43.6981,54893.0
2015-11-18 15:15:00,46.95,47.01,46.92,47.0,56355.0,43.7074,43.7632,43.6794,43.7539,56355.0
2015-11-18 15:20:00,46.99,47.02,46.96,46.98,61655.0,43.7446,43.7725,43.7167,43.7353,61655.0
2015-11-18 15:25:00,46.98,47.01,46.97,46.97,42382.0,43.7353,43.7632,43.726,43.726,42382.0
2015-11-18 15:30:00,46.98,47.02,46.95,47.0,54981.0,43.7353,43.7725,43.7074,43.7539,54981.0
2015-11-18 15:35:00,47.0,47.05,47.0,47.0,73022.0,43.7539,43.8005,43.7539,43.7539,73022.0
2015-11-18 15:40:00,47.01,47.08,47.0,47.04,83573.0,43.7632,43.8284,43.7539,43.7912,83573.0
2015-11-18 15:45:00,47.05,47.13,47.02,47.13,98063.0,43.8005,43.8749,43.7725,43.8749,98063.0
2015-11-18 15:50:00,47.12,47.18,47.11,47.17,122391.0,43.8656,43.9215,43.8563,43.9122,122391.0
2015-11-18 15:55:00,47.17,47.2,47.13,47.17,296724.0,43.9122,43.9401,43.8749,43.9122,296724.0
2015-11-19 09:30:00,47.05,47.13,46.78,47.0,32477.0,43.8005,43.8749,43.5491,43.7539,32477.0
2015-11-19 09:35:00,46.98,46.98,46.59,46.63,16698.0,43.7353,43.7353,43.3722,43.4095,16698.0
2015-11-19 09:40:00,46.67,46.74,46.63,46.7,25654.0,43.4467,43.5119,43.4095,43.4746,25654.0
2015-11-19 09:45:00,46.71,46.86,46.66,46.84,42990.0,43.484,43.6236,43.4374,43.605,42990.0
2015-11-19 09:50:00,46.85,46.94,46.83,46.83,24505.0,43.6143,43.6981,43.5957,43.5957,24505.0
2015-11-19 09:55:00,46.82,46.98,46.78,46.9,56582.0,43.5864,43.7353,43.5491,43.6608,56582.0
2015-11-19 10:00:00,46.92,46.96,46.68,46.68,29049.0,43.6794,43.7167,43.456,43.456,29049.0
2015-11-19 10:05:00,46.67,46.82,46.67,46.78,22911.0,43.4467,43.5864,43.4467,43.5491,22911.0
2015-11-19 10:10:00,46.75,46.82,46.74,46.74,26953.0,43.5212,43.5864,43.5119,43.5119,26953.0
2015-11-19 10:15:00,46.73,46.77,46.66,46.66,25746.0,43.5026,43.5398,43.4374,43.4374,25746.0
2015-11-19 10:20:00,46.65,46.7,46.61,46.62,28818.0,43.4281,43.4746,43.3909,43.4002,28818.0
2015-11-19 10:25:00,46.63,46.69,46.57,46.67,23128.0,43.4095,43.4653,43.3536,43.4467,23128.0
2015-11-19 10:30:00,46.67,46.71,46.64,46.67,18870.0,43.4467,43.484,43.4188,43.4467,18870.0
2015-11-19 10:35:00,46.66,46.7,46.58,46.7,42794.0,43.4374,43.4746,43.3629,43.4746,42794.0
2015-11-19 10:40:00,46.72,46.82,46.71,46.76,16970.0,43.4933,43.5864,43.484,43.5305,16970.0
2015-11-19 10:45:00,46.76,46.78,46.72,46.75,14356.0,43.5305,43.5491,43.4933,43.5212,14356.0
2015-11-19 10:50:00,46.74,46.75,46.66,46.66,20140.0,43.5119,43.5212,43.4374,43.4374,20140.0
2015-11-19 10:55:00,46.65,46.72,46.64,46.72,12056.0,43.4281,43.4933,43.4188,43.4933,12056.0
2015-11-19 11:00:00,46.72,46.72,46.68,46.7,12261.0,43.4933,43.4933,43.456,43.4746,12261.0
2015-11-19 11:05:00,46.7,46.79,46.69,46.79,25314.0,43.4746,43.5584,43.4653,43.5584,25314.0
2015-11-19 11:10:00,46.79,46.81,46.73,46.81,25151.0,43.5584,43.577,43.5026,43.577,25151.0
2015-11-19 11:15:00,46.82,46.85,46.75,46.85,15737.0,43.5864,43.6143,43.5212,43.6143,15737.0
2015-11-19 11:20:00,46.84,46.89,46.77,46.78,37215.0,43.605,43.6515,43.5398,43.5491,37215.0
2015-11-19 11:25:00,46.78,46.83,46.74,46.83,16350.0,43.5491,43.5957,43.5119,43.5957,16350.0
2015-11-19 11:30:00,46.82,46.87,46.81,46.86,19322.0,43.5864,43.6329,43.577,43.6236,19322.0
2015-11-19 11:35:00,46.86,46.86,46.75,46.75,22823.0,43.6236,43.6236,43.5212,43.5212,22823.0
2015-11-19 11:40:00,46.75,46.77,46.73,46.76,28469.0,43.5212,43.5398,43.5026,43.5305,28469.0
2015-11-19 11:45:00,46.76,46.78,46.67,46.7,23964.0,43.5305,43.5491,43.4467,43.4746,23964.0
2015-11-19 11:50:00,46.69,46.7,46.67,46.69,19965.0,43.4653,43.4746,43.4467,43.4653,19965.0
2015-11-19 11:55:00,46.68,46.71,46.68,46.68,19258.0,43.456,43.484,43.456,43.456,19258.0
2015-11-19 12:00:00,46.69,46.75,46.68,46.73,36700.0,43.4653,43.5212,43.456,43.5026,36700.0
2015-11-19 12:05:00,46.73,46.76,46.72,46.73,12817.0,43.5026,43.5305,43.4933,43.5026,12817.0
2015-11-19 12:10:00,46.73,46.79,46.71,46.75,20344.0,43.5026,43.5584,43.484,43.5212,20344.0
2015-11-19 12:15:00,46.74,46.74,46.72,46.72,14287.0,43.5119,43.5119,43.4933,43.4933,14287.0
2015-11-19 12:20:00,46.72,46.82,46.72,46.81,17899.0,43.4933,43.5864,43.4933,43.577,17899.0
2015-11-19 12:25:00,46.83,46.86,46.82,46.84,9853.0,43.5957,43.6236,43.5864,43.605,9853.0
2015-11-19 12:30:00,46.84,46.87,46.77,46.83,11698.0,43.605,43.6329,43.5398,43.5957,11698.0
2015-11-19 12:35:00,46.83,46.88,46.82,46.84,10123.0,43.5957,43.6422,43.5864,43.605,10123.0
2015-11-19 12:40:00,46.84,46.84,46.81,46.82,25196.0,43.605,43.605,43.577,43.5864,25196.0
2015-11-19 12:45:00,46.83,46.88,46.8,46.83,8281.0,43.5957,43.6422,43.5677,43.5957,8281.0
2015-11-19 12:50:00,46.83,46.92,46.83,46.91,14309.0,43.5957,43.6794,43.5957,43.6701,14309.0
2015-11-19 12:55:00,46.92,46.94,46.88,46.9,36241.0,43.6794,43.6981,43.6422,43.6608,36241.0
2015-11-19 13:00:00,46.9,46.95,46.89,46.94,26695.0,43.6608,43.7074,43.6515,43.6981,26695.0
2015-11-19 13:05:00,46.95,47.03,46.95,47.03,16051.0,43.7074,43.7819,43.7074,43.7819,16051.0
2015-11-19 13:10:00,47.04,47.12,47.04,47.11,36074.0,43.7912,43.8656,43.7912,43.8563,36074.0
2015-11-19 13:15:00,47.12,47.12,47.06,47.12,19778.0,43.8656,43.8656,43.8098,43.8656,19778.0
2015-11-19 13:20:00,47.13,47.18,47.12,47.13,28054.0,43.8749,43.9215,43.8656,43.8749,28054.0
2015-11-19 13:25:00,47.13,47.13,47.1,47.1,24081.0,43.8749,43.8749,43.847,43.847,24081.0
2015-11-19 13:30:00,47.1,47.15,47.09,47.12,26963.0,43.847,43.8936,43.8377,43.8656,26963.0
2015-11-19 13:35:00,47.12,47.15,47.09,47.14,23249.0,43.8656,43.8936,43.8377,43.8843,23249.0
2015-11-19 13:40:00,47.14,47.15,47.12,47.13,8332.0,43.8843,43.8936,43.8656,43.8749,8332.0
2015-11-19 13:45:00,47.14,47.17,47.13,47.14,16398.0,43.8843,43.9122,43.8749,43.8843,16398.0
2015-11-19 13:50:00,47.14,47.14,47.07,47.09,15503.0,43.8843,43.8843,43.8191,43.8377,15503.0
2015-11-19 13:55:00,47.1,47.15,47.09,47.15,31756.0,43.847,43.8936,43.8377,43.8936,31756.0
2015-11-19 14:00:00,47.15,47.17,47.14,47.16,37572.0,43.8936,43.9122,43.8843,43.9029,37572.0
2015-11-19 14:05:00,47.15,47.18,47.13,47.17,22386.0,43.8936,43.9215,43.8749,43.9122,22386.0
2015-11-19 14:10:00,47.17,47.18,47.14,47.17,23052.0,43.9122,43.9215,43.8843,43.9122,23052.0
2015-11-19 14:15:00,47.16,47.21,47.16,47.18,18999.0,43.9029,43.9494,43.9029,43.9215,18999.0
2015-11-19 14:20:00,47.17,47.18,47.12,47.13,20938.0,43.9122,43.9215,43.8656,43.8749,20938.0
2015-11-19 14:25:00,47.13,47.15,47.05,47.07,54250.0,43.8749,43.8936,43.8005,43.8191,54250.0
2015-11-19 14:30:00,47.07,47.08,47.03,47.03,28663.0,43.8191,43.8284,43.7819,43.7819,28663.0
2015-11-19 14:35:00,47.03,47.06,46.95,47.03,28348.0,43.7819,43.8098,43.7074,43.7819,28348.0
2015-11-19 14:40:00,47.03,47.06,47.03,47.04,16682.0,43.7819,43.8098,43.7819,43.7912,16682.0
2015-11-19 14:45:00,47.04,47.05,46.97,46.99,18972.0,43.7912,43.8005,43.726,43.7446,18972.0
2015-11-19 14:50:00,46.99,47.01,46.94,46.95,22568.0,43.7446,43.7632,43.6981,43.7074,22568.0
2015-11-19 14:55:00,46.94,46.99,46.94,46.94,17741.0,43.6981,43.7446,43.6981,43.6981,17741.0
2015-11-19 15:00:00,46.93,46.96,46.92,46.93,9964.0,43.6888,43.7167,43.6794,43.6888,9964.0
2015-11-19 15:05:00,46.94,46.95,46.86,46.87,14825.0,43.6981,43.7074,43.6236,43.6329,14825.0
2015-11-19 15:10:00,46.89,46.98,46.86,46.94,38300.0,43.6515,43.7353,43.6236,43.6981,38300.0
2015-11-19 15:15:00,46.95,46.98,46.93,46.97,18848.0,43.7074,43.7353,43.6888,43.726,18848.0
2015-11-19 15:20:00,46.97,46.98,46.95,46.96,37374.0,43.726,43.7353,43.7074,43.7167,37374.0
2015-11-19 15:25:00,46.96,47.0,46.95,46.95,49375.0,43.7167,43.7539,43.7074,43.7074,49375.0
2015-11-19 15:30:00,46.96,46.98,46.9,46.9,33085.0,43.7167,43.7353,43.6608,43.6608,33085.0
2015-11-19 15:35:00,46.9,46.91,46.85,46.87,32025.0,43.6608,43.6701,43.6143,43.6329,32025.0
2015-11-19 15:40:00,46.87,46.9,46.83,46.83,175325.0,43.6329,43.6608,43.5957,43.5957,175325.0
2015-11-19 15:45:00,46.82,46.95,46.8,46.92,62884.0,43.5864,43.7074,43.5677,43.6794,62884.0
2015-11-19 15:50:00,46.93,46.96,46.91,46.93,49728.0,43.6888,43.7167,43.6701,43.6888,49728.0
2015-11-19 15:55:00,46.93,46.96,46.9,46.91,94890.0,43.6888,43.7167,43.6608,43.6701,94890.0
2015-11-20 09:30:00,47.0,47.12,46.86,46.99,144300.0,43.7539,43.8656,43.6236,43.7446,144300.0
2015-11-20 09:35:00,47.05,47.22,46.98,47.15,22667.0,43.8005,43.9587,43.7353,43.8936,22667.0
2015-11-20 09:40:00,47.13,47.21,47.02,47.06,45798.0,43.8749,43.9494,43.7725,43.8098,45798.0
2015-11-20 09:45:00,47.04,47.08,46.97,47.05,69584.0,43.7912,43.8284,43.726,43.8005,69584.0
2015-11-20 09:50:00,47.05,47.16,47.04,47.15,24976.0,43.8005,43.9029,43.7912,43.8936,24976.0
2015-11-20 09:55:00,47.15,47.16,47.06,47.13,39166.0,43.8936,43.9029,43.8098,43.8749,39166.0
2015-11-20 10:00:00,47.16,47.21,47.02,47.02,70182.0,43.9029,43.9494,43.7725,43.7725,70182.0
2015-11-20 10:05:00,47.04,47.19,47.03,47.09,47391.0,43.7912,43.9308,43.7819,43.8377,47391.0
2015-11-20 10:10:00,47.09,47.19,47.05,47.16,38529.0,43.8377,43.9308,43.8005,43.9029,38529.0
2015-11-20 10:15:00,47.15,47.38,47.14,47.37,38205.0,43.8936,44.1077,43.8843,44.0984,38205.0
2015-11-20 10:20:00,47.38,47.4,47.3,47.3,36250.0,44.1077,44.1263,44.0332,44.0332,36250.0
2015-11-20 10:25:00,47.3,47.36,47.3,47.35,24520.0,44.0332,44.0891,44.0332,44.0798,24520.0
2015-11-20 10:30:00,47.35,47.38,47.26,47.29,21595.0,44.0798,44.1077,43.996,44.0239,21595.0
2015-11-20 10:35:00,47.29,47.29,47.23,47.26,49429.0,44.0239,44.0239,43.968,43.996,49429.0
2015-11-20 10:40:00,47.26,47.29,47.19,47.24,77255.0,43.996,44.0239,43.9308,43.9773,77255.0
2015-11-20 10:45:00,47.23,47.34,47.22,47.3,18055.0,43.968,44.0704,43.9587,44.0332,18055.0
2015-11-20 10:50:00,47.31,47.33,47.27,47.3,29541.0,44.0425,44.0611,44.0053,44.0332,29541.0
2015-11-20 10:55:00,47.3,47.32,47.25,47.29,50479.0,44.0332,44.0518,43.9867,44.0239,50479.0
2015-11-20 11:00:00,47.28,47.28,47.2,47.25,36750.0,44.0146,44.0146,43.9401,43.9867,36750.0
2015-11-20 11:05:00,47.25,47.33,47.25,47.33,21139.0,43.9867,44.0611,43.9867,44.0611,21139.0
2015-11-20 11:10:00,47.33,47.36,47.31,47.34,34528.0,44.0611,44.0891,44.0425,44.0704,34528.0
2015-11-20 11:15:00,47.34,47.49,47.34,47.49,27767.0,44.0704,44.2101,44.0704,44.2101,27767.0
2015-11-20 11:20:00,47.49,47.51,47.46,47.5,25090.0,44.2101,44.2287,44.1822,44.2194,25090.0
2015-11-20 11:25:00,47.52,47.57,47.51,47.51,24210.0,44.238,44.2846,44.2287,44.2287,24210.0
2015-11-20 11:30:00,47.51,47.52,47.44,47.45,22494.0,44.2287,44.238,44.1635,44.1728,22494.0
2015-11-20 11:35:00,47.45,47.46,47.41,47.41,19376.0,44.1728,44.1822,44.1356,44.1356,19376.0
2015-11-20 11:40:00,47.43,47.45,47.4,47.42,42605.0,44.1542,44.1728,44.1263,44.1449,42605.0
2015-11-20 11:45:00,47.42,47.43,47.36,47.38,28559.0,44.1449,44.1542,44.0891,44.1077,28559.0
2015-11-20 11:50:00,47.38,47.4,47.3,47.31,25743.0,44.1077,44.1263,44.0332,44.0425,25743.0
2015-11-20 11:55:00,47.31,47.32,47.25,47.26,17575.0,44.0425,44.0518,43.9867,43.996,17575.0
2015-11-20 12:00:00,47.26,47.26,47.18,47.21,16281.0,43.996,43.996,43.9215,43.9494,16281.0
2015-11-20 12:05:00,47.22,47.26,47.21,47.23,19078.0,43.9587,43.996,43.9494,43.968,19078.0
2015-11-20 12:10:00,47.23,47.26,47.14,47.16,25972.0,43.968,43.996,43.8843,43.9029,25972.0
2015-11-20 12:15:00,47.16,47.17,47.08,47.11,33929.0,43.9029,43.9122,43.8284,43.8563,33929.0
2015-11-20 12:20:00,47.11,47.14,47.01,47.11,62459.0,43.8563,43.8843,43.7632,43.8563,62459.0
2015-11-20 12:25:00,47.11,47.14,47.1,47.13,21833.0,43.8563,43.8843,43.847,43.8749,21833.0
2015-11-20 12:30:00,47.14,47.2,47.13,47.19,15450.0,43.8843,43.9401,43.8749,43.9308,15450.0
2015-11-20 12:35:00,47.18,47.22,47.18,47.19,13064.0,43.9215,43.9587,43.9215,43.9308,13064.0
2015-11-20 12:40:00,47.2,47.22,47.18,47.19,9494.0,43.9401,43.9587,43.9215,43.9308,9494.0
2015-11-20 12:45:00,47.19,47.24,47.18,47.22,13180.0,43.9308,43.9773,43.9215,43.9587,13180.0
2015-11-20 12:50:00,47.22,47.24,47.14,47.15,23802.0,43.9587,43.9773,43.8843,43.8936,23802.0
2015-11-20 12:55:00,47.16,47.17,47.07,47.08,62261.0,43.9029,43.9122,43.8191,43.8284,62261.0
2015-11-20 13:00:00,47.09,47.11,47.02,47.11,78121.0,43.8377,43.8563,43.7725,43.8563,78121.0
2015-11-20 13:05:00,47.11,47.19,47.11,47.18,24480.0,43.8563,43.9308,43.8563,43.9215,24480.0
2015-11-20 13:10:00,47.17,47.2,47.11,47.12,10122.0,43.9122,43.9401,43.8563,43.8656,10122.0
2015-11-20 13:15:00,47.12,47.17,47.08,47.13,21390.0,43.8656,43.9122,43.8284,43.8749,21390.0
2015-11-20 13:20:00,47.13,47.17,47.11,47.17,46807.0,43.8749,43.9122,43.8563,43.9122,46807.0
2015-11-20 13:25:00,47.16,47.16,47.08,47.14,27305.0,43.9029,43.9029,43.8284,43.8843,27305.0
2015-11-20 13:30:00,47.14,47.18,47.1,47.13,18588.0,43.8843,43.9215,43.847,43.8749,18588.0
2015-11-20 13:35:00,47.13,47.13,47.07,47.1,11800.0,43.8749,43.8749,43.8191,43.847,11800.0
2015-11-20 13:40:00,47.11,47.11,47.0,47.01,29201.0,43.8563,43.8563,43.7539,43.7632,29201.0
2015-11-20 13:45:00,47.02,47.04,47.0,47.04,24553.0,43.7725,43.7912,43.7539,43.7912,24553.0
2015-11-20 13:50:00,47.05,47.1,47.01,47.04,44977.0,43.8005,43.847,43.7632,43.7912,44977.0
2015-11-20 13:55:00,47.05,47.06,47.0,47.01,20308.0,43.8005,43.8098,43.7539,43.7632,20308.0
2015-11-20 14:00:00,47.01,47.07,47.01,47.07,13872.0,43.7632,43.8191,43.7632,43.8191,13872.0
2015-11-20 14:05:00,47.07,47.17,47.07,47.17,19004.0,43.8191,43.9122,43.8191,43.9122,19004.0
2015-11-20 14:10:00,47.17,47.18,47.14,47.15,22570.0,43.9122,43.9215,43.8843,43.8936,22570.0
2015-11-20 14:15:00,47.15,47.19,47.15,47.18,20641.0,43.8936,43.9308,43.8936,43.9215,20641.0
2015-11-20 14:20:00,47.18,47.18,47.13,47.15,22092.0,43.9215,43.9215,43.8749,43.8936,22092.0
2015-11-20 14:25:00,47.15,47.19,47.14,47.14,23218.0,43.8936,43.9308,43.8843,43.8843,23218.0
2015-11-20 14:30:00,47.15,47.19,47.15,47.17,21828.0,43.8936,43.9308,43.8936,43.9122,21828.0
2015-11-20 14:35:00,47.18,47.26,47.17,47.25,27299.0,43.9215,43.996,43.9122,43.9867,27299.0
2015-11-20 14:40:00,47.25,47.32,47.24,47.32,27023.0,43.9867,44.0518,43.9773,44.0518,27023.0
2015-11-20 14:45:00,47.33,47.35,47.29,47.29,20941.0,44.0611,44.0798,44.0239,44.0239,20941.0
2015-11-20 14:50:00,47.3,47.35,47.3,47.31,21645.0,44.0332,44.0798,44.0332,44.0425,21645.0
2015-11-20 14:55:00,47.31,47.33,47.22,47.22,21709.0,44.0425,44.0611,43.9587,43.9587,21709.0
2015-11-20 15:00:00,47.23,47.26,47.17,47.2,35509.0,43.968,43.996,43.9122,43.9401,35509.0
2015-11-20 15:05:00,47.2,47.26,47.18,47.26,20773.0,43.9401,43.996,43.9215,43.996,20773.0
2015-11-20 15:10:00,47.25,47.26,47.19,47.2,44745.0,43.9867,43.996,43.9308,43.9401,44745.0
2015-11-20 15:15:00,47.2,47.25,47.19,47.23,23980.0,43.9401,43.9867,43.9308,43.968,23980.0
2015-11-20 15:20:00,47.23,47.25,47.21,47.24,20960.0,43.968,43.9867,43.9494,43.9773,20960.0
2015-11-20 15:25:00,47.25,47.26,47.22,47.23,22837.0,43.9867,43.996,43.9587,43.968,22837.0
2015-11-20 15:30:00,47.23,47.28,47.23,47.26,40160.0,43.968,44.0146,43.968,43.996,40160.0
2015-11-20 15:35:00,47.26,47.33,47.25,47.32,135235.0,43.996,44.0611,43.9867,44.0518,135235.0
2015-11-20 15:40:00,47.33,47.42,47.33,47.37,60560.0,44.0611,44.1449,44.0611,44.0984,60560.0
2015-11-20 15:45:00,47.36,47.37,47.29,47.33,34729.0,44.0891,44.0984,44.0239,44.0611,34729.0
2015-11-20 15:50:00,47.33,47.36,47.28,47.32,85938.0,44.0611,44.0891,44.0146,44.0518,85938.0
2015-11-20 15:55:00,47.32,47.35,47.27,47.33,203308.0,44.0518,44.0798,44.0053,44.0611,203308.0
2015-11-23 09:30:00,47.23,47.37,47.2,47.33,26203.0,43.968,44.0984,43.9401,44.0611,26203.0
2015-11-23 09:35:00,47.33,47.39,47.11,47.23,35761.0,44.0611,44.117,43.8563,43.968,35761.0
2015-11-23 09:40:00,47.24,47.35,47.18,47.18,19647.0,43.9773,44.0798,43.9215,43.9215,19647.0
2015-11-23 09:45:00,47.18,47.31,47.17,47.29,34213.0,43.9215,44.0425,43.9122,44.0239,34213.0
2015-11-23 09:50:00,47.29,47.29,47.16,47.18,20001.0,44.0239,44.0239,43.9029,43.9215,20001.0
2015-11-23 09:55:00,47.18,47.19,47.07,47.07,38539.0,43.9215,43.9308,43.8191,43.8191,38539.0
2015-11-23 10:00:00,47.1,47.4,47.06,47.38,40469.0,43.847,44.1263,43.8098,44.1077,40469.0
2015-11-23 10:05:00,47.38,47.43,47.26,47.35,40170.0,44.1077,44.1542,43.996,44.0798,40170.0
2015-11-23 10:10:00,47.37,47.38,47.3,47.36,36956.0,44.0984,44.1077,44.0332,44.0891,36956.0
2015-11-23 10:15:00,47.34,47.38,47.31,47.37,39616.0,44.0704,44.1077,44.0425,44.0984,39616.0
2015-11-23 10:20:00,47.36,47.41,47.31,47.34,18079.0,44.0891,44.1356,44.0425,44.0704,18079.0
2015-11-23 10:25:00,47.35,47.37,47.22,47.23,14802.0,44.0798,44.0984,43.9587,43.968,14802.0
2015-11-23 10:30:00,47.24,47.29,47.23,47.24,16617.0,43.9773,44.0239,43.968,43.9773,16617.0
2015-11-23 10:35:00,47.24,47.31,47.24,47.25,22017.0,43.9773,44.0425,43.9773,43.9867,22017.0
2015-11-23 10:40:00,47.25,47.29,47.12,47.28,32097.0,43.9867,44.0239,43.8656,44.0146,32097.0
2015-11-23 10:45:00,47.29,47.34,47.26,47.34,12396.0,44.0239,44.0704,43.996,44.0704,12396.0
2015-11-23 10:50:00,47.33,47.34,47.28,47.3,14022.0,44.0611,44.0704,44.0146,44.0332,14022.0
2015-11-23 10:55:00,47.3,47.33,47.28,47.33,11800.0,44.0332,44.0611,44.0146,44.0611,11800.0
2015-11-23 11:00:00,47.32,47.32,47.19,47.2,17624.0,44.0518,44.0518,43.9308,43.9401,17624.0
2015-11-23 11:05:00,47.21,47.23,47.2,47.22,13747.0,43.9494,43.968,43.9401,43.9587,13747.0
2015-11-23 11:10:00,47.22,47.23,47.18,47.2,37228.0,43.9587,43.968,43.9215,43.9401,37228.0
2015-11-23 11:15:00,47.21,47.22,47.11,47.11,23859.0,43.9494,43.9587,43.8563,43.8563,23859.0
2015-11-23 11:20:00,47.12,47.14,47.09,47.13,20479.0,43.8656,43.8843,43.8377,43.8749,20479.0
2015-11-23 11:25:00,47.11,47.16,47.11,47.16,17711.0,43.8563,43.9029,43.8563,43.9029,17711.0
2015-11-23 11:30:00,47.16,47.27,47.16,47.23,27348.0,43.9029,44.0053,43.9029,43.968,27348.0
2015-11-23 11:35:00,47.24,47.3,47.21,47.28,15787.0,43.9773,44.0332,43.9494,44.0146,15787.0
2015-11-23 11:40:00,47.27,47.32,47.27,47.3,15923.0,44.0053,44.0518,44.0053,44.0332,15923.0
2015-11-23 11:45:00,47.29,47.29,47.26,47.26,21148.0,44.0239,44.0239,43.996,43.996,21148.0
2015-11-23 11:50:00,47.26,47.27,47.2,47.25,20872.0,43.996,44.0053,43.9401,43.9867,20872.0
2015-11-23 11:55:00,47.25,47.26,47.23,47.23,16049.0,43.9867,43.996,43.968,43.968,16049.0
2015-11-23 12:00:00,47.24,47.26,47.23,47.24,10642.0,43.9773,43.996,43.968,43.9773,10642.0
2015-11-23 12:05:00,47.24,47.25,47.09,47.09,10946.0,43.9773,43.9867,43.8377,43.8377,10946.0
2015-11-23 12:10:00,47.07,47.1,47.04,47.08,17516.0,43.8191,43.847,43.7912,43.8284,17516.0
2015-11-23 12:15:00,47.08,47.1,47.06,47.07,9529.0,43.8284,43.847,43.8098,43.8191,9529.0
2015-11-23 12:20:00,47.06,47.1,47.05,47.1,9357.0,43.8098,43.847,43.8005,43.847,9357.0
2015-11-23 12:25:00,47.12,47.12,47.08,47.1,11791.0,43.8656,43.8656,43.8284,43.847,11791.0
2015-11-23 12:30:00,47.1,47.1,47.09,47.1,10392.0,43.847,43.847,43.8377,43.847,10392.0
2015-11-23 12:35:00,47.1,47.14,47.09,47.14,15890.0,43.847,43.8843,43.8377,43.8843,15890.0
2015-11-23 12:40:00,47.13,47.13,47.08,47.1,21670.0,43.8749,43.8749,43.8284,43.847,21670.0
2015-11-23 12:45:00,47.1,47.1,47.02,47.02,10979.0,43.847,43.847,43.7725,43.7725,10979.0
2015-11-23 12:50:00,47.03,47.06,47.02,47.05,11700.0,43.7819,43.8098,43.7725,43.8005,11700.0
2015-11-23 12:55:00,47.04,47.05,47.03,47.04,9841.0,43.7912,43.8005,43.7819,43.7912,9841.0
2015-11-23 13:00:00,47.03,47.05,47.02,47.03,18642.0,43.7819,43.8005,43.7725,43.7819,18642.0
2015-11-23 13:05:00,47.02,47.05,47.01,47.05,12214.0,43.7725,43.8005,43.7632,43.8005,12214.0
2015-11-23 13:10:00,47.05,47.06,47.01,47.02,18632.0,43.8005,43.8098,43.7632,43.7725,18632.0
2015-11-23 13:15:00,47.02,47.06,47.02,47.04,11685.0,43.7725,43.8098,43.7725,43.7912,11685.0
2015-11-23 13:20:00,47.04,47.07,47.04,47.05,19552.0,43.7912,43.8191,43.7912,43.8005,19552.0
2015-11-23 13:25:00,47.04,47.06,46.99,47.02,15568.0,43.7912,43.8098,43.7446,43.7725,15568.0
2015-11-23 13:30:00,47.03,47.03,46.97,47.0,15910.0,43.7819,43.7819,43.726,43.7539,15910.0
2015-11-23 13:35:00,46.99,46.99,46.95,46.98,18287.0,43.7446,43.7446,43.7074,43.7353,18287.0
2015-11-23 13:40:00,46.98,46.98,46.94,46.95,12200.0,43.7353,43.7353,43.6981,43.7074,12200.0
2015-11-23 13:45:00,46.95,46.96,46.92,46.93,27802.0,43.7074,43.7167,43.6794,43.6888,27802.0
2015-11-23 13:50:00,46.93,46.93,46.89,46.92,19038.0,43.6888,43.6888,43.6515,43.6794,19038.0
2015-11-23 13:55:00,46.92,46.93,46.91,46.91,16091.0,43.6794,43.6888,43.6701,43.6701,16091.0
2015-11-23 14:00:00,46.92,46.95,46.86,46.86,31344.0,43.6794,43.7074,43.6236,43.6236,31344.0
2015-11-23 14:05:00,46.86,46.87,46.78,46.78,18912.0,43.6236,43.6329,43.5491,43.5491,18912.0
2015-11-23 14:10:00,46.79,46.84,46.78,46.8,24260.0,43.5584,43.605,43.5491,43.5677,24260.0
2015-11-23 14:15:00,46.81,46.84,46.74,46.81,28985.0,43.577,43.605,43.5119,43.577,28985.0
2015-11-23 14:20:00,46.81,46.81,46.73,46.76,28785.0,43.577,43.577,43.5026,43.5305,28785.0
2015-11-23 14:25:00,46.76,46.81,46.75,46.77,22259.0,43.5305,43.577,43.5212,43.5398,22259.0
2015-11-23 14:30:00,46.77,46.8,46.76,46.78,31623.0,43.5398,43.5677,43.5305,43.5491,31623.0
2015-11-23 14:35:00,46.78,46.79,46.67,46.7,33825.0,43.5491,43.5584,43.4467,43.4746,33825.0
2015-11-23 14:40:00,46.7,46.71,46.61,46.7,43733.0,43.4746,43.484,43.3909,43.4746,43733.0
2015-11-23 14:45:00,46.7,46.77,46.7,46.77,10312.0,43.4746,43.5398,43.4746,43.5398,10312.0
2015-11-23 14:50:00,46.76,46.87,46.75,46.87,31897.0,43.5305,43.6329,43.5212,43.6329,31897.0
2015-11-23 14:55:00,46.87,46.93,46.87,46.92,27914.0,43.6329,43.6888,43.6329,43.6794,27914.0
2015-11-23 15:00:00,46.91,46.93,46.87,46.91,25493.0,43.6701,43.6888,43.6329,43.6701,25493.0
2015-11-23 15:05:00,46.92,46.93,46.9,46.91,32058.0,43.6794,43.6888,43.6608,43.6701,32058.0
2015-11-23 15:10:00,46.92,46.92,46.9,46.91,32397.0,43.6794,43.6794,43.6608,43.6701,32397.0
2015-11-23 15:15:00,46.91,46.91,46.86,46.9,49700.0,43.6701,43.6701,43.6236,43.6608,49700.0
2015-11-23 15:20:00,46.9,46.94,46.89,46.94,37075.0,43.6608,43.6981,43.6515,43.6981,37075.0
2015-11-23 15:25:00,46.94,46.99,46.92,46.98,51230.0,43.6981,43.7446,43.6794,43.7353,51230.0
2015-11-23 15:30:00,46.98,47.0,46.94,47.0,32905.0,43.7353,43.7539,43.6981,43.7539,32905.0
2015-11-23 15:35:00,47.0,47.01,46.98,47.0,55038.0,43.7539,43.7632,43.7353,43.7539,55038.0
2015-11-23 15:40:00,47.0,47.0,46.91,46.92,50582.0,43.7539,43.7539,43.6701,43.6794,50582.0
2015-11-23 15:45:00,46.92,46.98,46.92,46.97,56091.0,43.6794,43.7353,43.6794,43.726,56091.0
2015-11-23 15:50:00,46.97,46.99,46.93,46.94,77227.0,43.726,43.7446,43.6888,43.6981,77227.0
2015-11-23 15:55:00,46.94,46.97,46.91,46.95,122155.0,43.6981,43.726,43.6701,43.7074,122155.0
2015-11-24 09:30:00,46.56,46.75,46.3,46.75,40030.0,43.3443,43.5212,43.1023,43.5212,40030.0
2015-11-24 09:35:00,46.76,46.79,46.65,46.76,14100.0,43.5305,43.5584,43.4281,43.5305,14100.0
2015-11-24 09:40:00,46.76,46.8,46.7,46.77,11795.0,43.5305,43.5677,43.4746,43.5398,11795.0
2015-11-24 09:45:00,46.77,46.84,46.71,46.81,39628.0,43.5398,43.605,43.484,43.577,39628.0
2015-11-24 09:50:00,46.79,46.94,46.75,46.88,24597.0,43.5584,43.6981,43.5212,43.6422,24597.0
2015-11-24 09:55:00,46.9,46.98,46.84,46.91,20305.0,43.6608,43.7353,43.605,43.6701,20305.0
2015-11-24 10:00:00,46.9,46.99,46.85,46.88,24137.0,43.6608,43.7446,43.6143,43.6422,24137.0
2015-11-24 10:05:00,46.87,46.98,46.84,46.89,20422.0,43.6329,43.7353,43.605,43.6515,20422.0
2015-11-24 10:10:00,46.89,46.94,46.82,46.91,18926.0,43.6515,43.6981,43.5864,43.6701,18926.0
2015-11-24 10:15:00,46.91,46.97,46.85,46.87,12134.0,43.6701,43.726,43.6143,43.6329,12134.0
2015-11-24 10:20:00,46.87,46.91,46.83,46.88,12141.0,43.6329,43.6701,43.5957,43.6422,12141.0
2015-11-24 10:25:00,46.88,46.94,46.86,46.86,50956.0,43.6422,43.6981,43.6236,43.6236,50956.0
2015-11-24 10:30:00,46.84,46.89,46.79,46.81,43401.0,43.605,43.6515,43.5584,43.577,43401.0
2015-11-24 10:35:00,46.8,46.81,46.76,46.78,8403.0,43.5677,43.577,43.5305,43.5491,8403.0
2015-11-24 10:40:00,46.77,46.78,46.7,46.72,10691.0,43.5398,43.5491,43.4746,43.4933,10691.0
2015-11-24 10:45:00,46.72,46.74,46.69,46.73,8429.0,43.4933,43.5119,43.4653,43.5026,8429.0
2015-11-24 10:50:00,46.72,46.77,46.67,46.75,19176.0,43.4933,43.5398,43.4467,43.5212,19176.0
2015-11-24 10:55:00,46.74,46.78,46.73,46.76,6733.0,43.5119,43.5491,43.5026,43.5305,6733.0
2015-11-24 11:00:00,46.77,46.77,46.67,46.73,9920.0,43.5398,43.5398,43.4467,43.5026,9920.0
2015-11-24 11:05:00,46.75,46.85,46.74,46.85,10575.0,43.5212,43.6143,43.5119,43.6143,10575.0
2015-11-24 11:10:00,46.84,46.84,46.78,46.83,6813.0,43.605,43.605,43.5491,43.5957,6813.0
2015-11-24 11:15:00,46.83,46.83,46.76,46.76,7234.0,43.5957,43.5957,43.5305,43.5305,7234.0
2015-11-24 11:20:00,46.77,46.79,46.74,46.78,5998.0,43.5398,43.5584,43.5119,43.5491,5998.0
2015-11-24 11:25:00,46.8,46.82,46.77,46.78,23260.0,43.5677,43.5864,43.5398,43.5491,23260.0
2015-11-24 11:30:00,46.79,46.96,46.78,46.91,24506.0,43.5584,43.7167,43.5491,43.6701,24506.0
2015-11-24 11:35:00,46.9,46.96,46.89,46.94,7619.0,43.6608,43.7167,43.6515,43.6981,7619.0
2015-11-24 11:40:00,46.93,46.93,46.86,46.89,8804.0,43.6888,43.6888,43.6236,43.6515,8804.0
2015-11-24 11:45:00,46.9,46.93,46.85,46.85,5708.0,43.6608,43.6888,43.6143,43.6143,5708.0
2015-11-24 11:50:00,46.86,46.88,46.85,46.86,4692.0,43.6236,43.6422,43.6143,43.6236,4692.0
2015-11-24 11:55:00,46.87,46.92,46.84,46.85,5262.0,43.6329,43.6794,43.605,43.6143,5262.0
2015-11-24 12:00:00,46.85,46.89,46.84,46.86,8301.0,43.6143,43.6515,43.605,43.6236,8301.0
2015-11-24 12:05:00,46.85,46.85,46.81,46.81,4599.0,43.6143,43.6143,43.577,43.577,4599.0
2015-11-24 12:10:00,46.81,46.83,46.78,46.79,6171.0,43.577,43.5957,43.5491,43.5584,6171.0
2015-11-24 12:15:00,46.79,46.81,46.73,46.73,7193.0,43.5584,43.577,43.5026,43.5026,7193.0
2015-11-24 12:20:00,46.73,46.76,46.72,46.74,6458.0,43.5026,43.5305,43.4933,43.5119,6458.0
2015-11-24 12:25:00,46.73,46.74,46.64,46.73,16320.0,43.5026,43.5119,43.4188,43.5026,16320.0
2015-11-24 12:30:00,46.74,46.74,46.72,46.74,3180.0,43.5119,43.5119,43.4933,43.5119,3180.0
2015-11-24 12:35:00,46.75,46.78,46.75,46.76,3685.0,43.5212,43.5491,43.5212,43.5305,3685.0
2015-11-24 12:40:00,46.75,46.78,46.75,46.76,4674.0,43.5212,43.5491,43.5212,43.5305,4674.0
2015-11-24 12:45:00,46.76,46.76,46.73,46.73,4453.0,43.5305,43.5305,43.5026,43.5026,4453.0
2015-11-24 12:50:00,46.73,46.74,46.7,46.72,6399.0,43.5026,43.5119,43.4746,43.4933,6399.0
2015-11-24 12:55:00,46.71,46.72,46.7,46.72,4100.0,43.484,43.4933,43.4746,43.4933,4100.0
2015-11-24 13:00:00,46.73,46.84,46.73,46.84,11222.0,43.5026,43.605,43.5026,43.605,11222.0
2015-11-24 13:05:00,46.83,46.88,46.83,46.87,5116.0,43.5957,43.6422,43.5957,43.6329,5116.0
2015-11-24 13:10:00,46.88,46.88,46.86,46.87,3345.0,43.6422,43.6422,43.6236,43.6329,3345.0
2015-11-24 13:15:00,46.87,46.88,46.85,46.85,6258.0,43.6329,43.6422,43.6143,43.6143,6258.0
2015-11-24 13:20:00,46.85,46.87,46.85,46.85,2761.0,43.6143,43.6329,43.6143,43.6143,2761.0
2015-11-24 13:25:00,46.85,46.91,46.85,46.89,5322.0,43.6143,43.6701,43.6143,43.6515,5322.0
2015-11-24 13:30:00,46.9,46.92,46.87,46.87,25982.0,43.6608,43.6794,43.6329,43.6329,25982.0
2015-11-24 13:35:00,46.87,46.87,46.82,46.82,10143.0,43.6329,43.6329,43.5864,43.5864,10143.0
2015-11-24 13:40:00,46.82,46.83,46.81,46.81,4086.0,43.5864,43.5957,43.577,43.577,4086.0
2015-11-24 13:45:00,46.81,46.82,46.79,46.8,10763.0,43.577,43.5864,43.5584,43.5677,10763.0
2015-11-24 13:50:00,46.8,46.81,46.77,46.78,9658.0,43.5677,43.577,43.5398,43.5491,9658.0
2015-11-24 13:55:00,46.78,46.83,46.77,46.8,7944.0,43.5491,43.5957,43.5398,43.5677,7944.0
2015-11-24 14:00:00,46.8,46.81,46.78,46.81,8834.0,43.5677,43.577,43.5491,43.577,8834.0
2015-11-24 14:05:00,46.81,46.82,46.78,46.8,11439.0,43.577,43.5864,43.5491,43.5677,11439.0
2015-11-24 14:10:00,46.79,46.79,46.68,46.68,12434.0,43.5584,43.5584,43.456,43.456,12434.0
2015-11-24 14:15:00,46.68,46.68,46.66,46.67,10848.0,43.456,43.456,43.4374,43.4467,10848.0
2015-11-24 14:20:00,46.67,46.71,46.66,46.71,12063.0,43.4467,43.484,43.4374,43.484,12063.0
2015-11-24 14:25:00,46.71,46.77,46.71,46.73,6040.0,43.484,43.5398,43.484,43.5026,6040.0
2015-11-24 14:30:00,46.72,46.79,46.7,46.79,13338.0,43.4933,43.5584,43.4746,43.5584,13338.0
2015-11-24 14:35:00,46.79,46.8,46.78,46.78,6243.0,43.5584,43.5677,43.5491,43.5491,6243.0
2015-11-24 14:40:00,46.78,46.8,46.76,46.8,23399.0,43.5491,43.5677,43.5305,43.5677,23399.0
2015-11-24 14:45:00,46.8,46.88,46.8,46.84,20116.0,43.5677,43.6422,43.5677,43.605,20116.0
2015-11-24 14:50:00,46.85,46.86,46.84,46.85,16444.0,43.6143,43.6236,43.605,43.6143,16444.0
2015-11-24 14:55:00,46.86,46.9,46.86,46.89,13500.0,43.6236,43.6608,43.6236,43.6515,13500.0
2015-11-24 15:00:00,46.89,46.9,46.87,46.89,9189.0,43.6515,43.6608,43.6329,43.6515,9189.0
2015-11-24 15:05:00,46.88,46.92,46.87,46.92,14292.0,43.6422,43.6794,43.6329,43.6794,14292.0
2015-11-24 15:10:00,46.91,46.95,46.91,46.91,19038.0,43.6701,43.7074,43.6701,43.6701,19038.0
2015-11-24 15:15:00,46.91,46.94,46.89,46.91,25674.0,43.6701,43.6981,43.6515,43.6701,25674.0
2015-11-24 15:20:00,46.92,46.95,46.91,46.92,8937.0,43.6794,43.7074,43.6701,43.6794,8937.0
2015-11-24 15:25:00,46.91,46.95,46.89,46.92,20107.0,43.6701,43.7074,43.6515,43.6794,20107.0
2015-11-24 15:30:00,46.92,46.97,46.9,46.95,18208.0,43.6794,43.726,43.6608,43.7074,18208.0
2015-11-24 15:35:00,46.95,46.96,46.89,46.9,19245.0,43.7074,43.7167,43.6515,43.6608,19245.0
2015-11-24 15:40:00,46.91,46.94,46.9,46.93,12483.0,43.6701,43.6981,43.6608,43.6888,12483.0
2015-11-24 15:45:00,46.92,46.93,46.88,46.89,25208.0,43.6794,43.6888,43.6422,43.6515,25208.0
2015-11-24 15:50:00,46.89,46.91,46.88,46.89,28743.0,43.6515,43.6701,43.6422,43.6515,28743.0
2015-11-24 15:55:00,46.9,46.95,46.89,46.92,64858.0,43.6608,43.7074,43.6515,43.6794,64858.0
2015-11-25 09:30:00,46.8,47.19,46.66,46.67,24312.0,43.5677,43.9308,43.4374,43.4467,24312.0
2015-11-25 09:35:00,46.7,46.98,46.7,46.9,6074.0,43.4746,43.7353,43.4746,43.6608,6074.0
2015-11-25 09:40:00,46.9,46.9,46.76,46.86,3753.0,43.6608,43.6608,43.5305,43.6236,3753.0
2015-11-25 09:45:00,46.85,46.96,46.79,46.92,11420.0,43.6143,43.7167,43.5584,43.6794,11420.0
2015-11-25 09:50:00,46.91,46.97,46.88,46.92,6981.0,43.6701,43.726,43.6422,43.6794,6981.0
2015-11-25 09:55:00,46.94,47.15,46.94,47.15,11001.0,43.6981,43.8936,43.6981,43.8936,11001.0
2015-11-25 10:00:00,47.13,47.19,47.04,47.16,9673.0,43.8749,43.9308,43.7912,43.9029,9673.0
2015-11-25 10:05:00,47.15,47.15,47.04,47.08,9576.0,43.8936,43.8936,43.7912,43.8284,9576.0
2015-11-25 10:10:00,47.04,47.07,46.98,47.02,16405.0,43.7912,43.8191,43.7353,43.7725,16405.0
2015-11-25 10:15:00,47.01,47.03,46.98,46.99,8203.0,43.7632,43.7819,43.7353,43.7446,8203.0
2015-11-25 10:20:00,46.99,46.99,46.93,46.95,10907.0,43.7446,43.7446,43.6888,43.7074,10907.0
2015-11-25 10:25:00,46.94,46.94,46.89,46.91,6772.0,43.6981,43.6981,43.6515,43.6701,6772.0
2015-11-25 10:30:00,46.91,47.01,46.91,47.01,9564.0,43.6701,43.7632,43.6701,43.7632,9564.0
2015-11-25 10:35:00,47.0,47.04,47.0,47.03,9455.0,43.7539,43.7912,43.7539,43.7819,9455.0
2015-11-25 10:40:00,47.02,47.06,47.0,47.0,3304.0,43.7725,43.8098,43.7539,43.7539,3304.0
2015-11-25 10:45:00,46.99,47.09,46.99,47.05,10894.0,43.7446,43.8377,43.7446,43.8005,10894.0
2015-11-25 10:50:00,47.06,47.06,47.0,47.04,6298.0,43.8098,43.8098,43.7539,43.7912,6298.0
2015-11-25 10:55:00,47.04,47.04,46.99,47.0,2700.0,43.7912,43.7912,43.7446,43.7539,2700.0
2015-11-25 11:00:00,46.98,47.04,46.98,47.01,4810.0,43.7353,43.7912,43.7353,43.7632,4810.0
2015-11-25 11:05:00,47.01,47.02,46.99,46.99,5005.0,43.7632,43.7725,43.7446,43.7446,5005.0
2015-11-25 11:10:00,47.0,47.04,46.96,47.0,9282.0,43.7539,43.7912,43.7167,43.7539,9282.0
2015-11-25 11:15:00,46.98,46.99,46.96,46.98,5671.0,43.7353,43.7446,43.7167,43.7353,5671.0
2015-11-25 11:20:00,46.99,47.0,46.97,46.99,4991.0,43.7446,43.7539,43.726,43.7446,4991.0
2015-11-25 11:25:00,46.96,46.99,46.91,46.96,11980.0,43.7167,43.7446,43.6701,43.7167,11980.0
2015-11-25 11:30:00,46.96,47.06,46.96,47.06,24679.0,43.7167,43.8098,43.7167,43.8098,24679.0
2015-11-25 11:35:00,47.06,47.07,47.02,47.02,8726.0,43.8098,43.8191,43.7725,43.7725,8726.0
2015-11-25 11:40:00,47.03,47.03,47.0,47.01,13002.0,43.7819,43.7819,43.7539,43.7632,13002.0
2015-11-25 11:45:00,47.01,47.05,47.01,47.04,7523.0,43.7632,43.8005,43.7632,43.7912,7523.0
2015-11-25 11:50:00,47.04,47.1,47.03,47.08,17087.0,43.7912,43.847,43.7819,43.8284,17087.0
2015-11-25 11:55:00,47.08,47.2,47.08,47.2,11415.0,43.8284,43.9401,43.8284,43.9401,11415.0
2015-11-25 12:00:00,47.2,47.22,47.17,47.17,13456.0,43.9401,43.9587,43.9122,43.9122,13456.0
2015-11-25 12:05:00,47.18,47.23,47.16,47.19,32121.0,43.9215,43.968,43.9029,43.9308,32121.0
2015-11-25 12:10:00,47.18,47.19,47.16,47.18,12097.0,43.9215,43.9308,43.9029,43.9215,12097.0
2015-11-25 12:15:00,47.18,47.19,47.13,47.13,34257.0,43.9215,43.9308,43.8749,43.8749,34257.0
2015-11-25 12:20:00,47.14,47.14,47.09,47.1,19732.0,43.8843,43.8843,43.8377,43.847,19732.0
2015-11-25 12:25:00,47.1,47.11,47.09,47.11,10002.0,43.847,43.8563,43.8377,43.8563,10002.0
2015-11-25 12:30:00,47.11,47.13,47.09,47.12,11221.0,43.8563,43.8749,43.8377,43.8656,11221.0
2015-11-25 12:35:00,47.13,47.17,47.12,47.16,16658.0,43.8749,43.9122,43.8656,43.9029,16658.0
2015-11-25 12:40:00,47.16,47.16,47.13,47.13,11938.0,43.9029,43.9029,43.8749,43.8749,11938.0
2015-11-25 12:45:00,47.14,47.14,47.1,47.11,12805.0,43.8843,43.8843,43.847,43.8563,12805.0
2015-11-25 12:50:00,47.11,47.12,47.11,47.11,5016.0,43.8563,43.8656,43.8563,43.8563,5016.0
2015-11-25 12:55:00,47.12,47.15,47.11,47.14,15417.0,43.8656,43.8936,43.8563,43.8843,15417.0
2015-11-25 13:00:00,47.14,47.15,47.12,47.13,16062.0,43.8843,43.8936,43.8656,43.8749,16062.0
2015-11-25 13:05:00,47.13,47.19,47.12,47.19,16012.0,43.8749,43.9308,43.8656,43.9308,16012.0
2015-11-25 13:10:00,47.19,47.19,47.14,47.14,14223.0,43.9308,43.9308,43.8843,43.8843,14223.0
2015-11-25 13:15:00,47.14,47.15,47.12,47.13,9577.0,43.8843,43.8936,43.8656,43.8749,9577.0
2015-11-25 13:20:00,47.13,47.15,47.11,47.11,7174.0,43.8749,43.8936,43.8563,43.8563,7174.0
2015-11-25 13:25:00,47.12,47.13,47.1,47.12,6999.0,43.8656,43.8749,43.847,43.8656,6999.0
2015-11-25 13:30:00,47.12,47.13,47.04,47.07,34280.0,43.8656,43.8749,43.7912,43.8191,34280.0
2015-11-25 13:35:00,47.08,47.08,47.06,47.07,4020.0,43.8284,43.8284,43.8098,43.8191,4020.0
2015-11-25 13:40:00,47.07,47.07,47.0,47.03,9886.0,43.8191,43.8191,43.7539,43.7819,9886.0
2015-11-25 13:45:00,47.02,47.05,47.01,47.03,7283.0,43.7725,43.8005,43.7632,43.7819,7283.0
2015-11-25 13:50:00,47.05,47.09,47.04,47.08,7084.0,43.8005,43.8377,43.7912,43.8284,7084.0
2015-11-25 13:55:00,47.08,47.12,47.07,47.09,19941.0,43.8284,43.8656,43.8191,43.8377,19941.0
2015-11-25 14:00:00,47.09,47.1,47.08,47.09,5451.0,43.8377,43.847,43.8284,43.8377,5451.0
2015-11-25 14:05:00,47.09,47.11,47.08,47.11,14131.0,43.8377,43.8563,43.8284,43.8563,14131.0
2015-11-25 14:10:00,47.1,47.12,47.1,47.1,7579.0,43.847,43.8656,43.847,43.847,7579.0
2015-11-25 14:15:00,47.1,47.11,47.09,47.09,10108.0,43.847,43.8563,43.8377,43.8377,10108.0
2015-11-25 14:20:00,47.1,47.1,47.08,47.08,9007.0,43.847,43.847,43.8284,43.8284,9007.0
2015-11-25 14:25:00,47.09,47.1,47.08,47.1,13890.0,43.8377,43.847,43.8284,43.847,13890.0
2015-11-25 14:30:00,47.09,47.1,47.07,47.08,9648.0,43.8377,43.847,43.8191,43.8284,9648.0
2015-11-25 14:35:00,47.08,47.08,47.05,47.05,17113.0,43.8284,43.8284,43.8005,43.8005,17113.0
2015-11-25 14:40:00,47.04,47.05,47.04,47.04,2811.0,43.7912,43.8005,43.7912,43.7912,2811.0
2015-11-25 14:45:00,47.04,47.05,47.03,47.03,8291.0,43.7912,43.8005,43.7819,43.7819,8291.0
2015-11-25 14:50:00,47.04,47.04,47.03,47.04,6425.0,43.7912,43.7912,43.7819,43.7912,6425.0
2015-11-25 14:55:00,47.04,47.04,47.02,47.03,7386.0,43.7912,43.7912,43.7725,43.7819,7386.0
2015-11-25 15:00:00,47.02,47.03,47.02,47.03,10087.0,43.7725,43.7819,43.7725,43.7819,10087.0
2015-11-25 15:05:00,47.03,47.03,47.0,47.01,11730.0,43.7819,43.7819,43.7539,43.7632,11730.0
2015-11-25 15:10:00,47.01,47.03,47.0,47.03,12759.0,43.7632,43.7819,43.7539,43.7819,12759.0
2015-11-25 15:15:00,47.03,47.04,47.01,47.03,18091.0,43.7819,43.7912,43.7632,43.7819,18091.0
2015-11-25 15:20:00,47.04,47.05,47.04,47.04,11332.0,43.7912,43.8005,43.7912,43.7912,11332.0
2015-11-25 15:25:00,47.05,47.11,47.04,47.11,18213.0,43.8005,43.8563,43.7912,43.8563,18213.0
2015-11-25 15:30:00,47.1,47.12,47.1,47.11,16826.0,43.847,43.8656,43.847,43.8563,16826.0
2015-11-25 15:35:00,47.1,47.12,47.07,47.11,25404.0,43.847,43.8656,43.8191,43.8563,25404.0
2015-11-25 15:40:00,47.11,47.11,47.06,47.06,30033.0,43.8563,43.8563,43.8098,43.8098,30033.0
2015-11-25 15:45:00,47.06,47.06,47.0,47.02,39213.0,43.8098,43.8098,43.7539,43.7725,39213.0
2015-11-25 15:50:00,47.03,47.03,46.99,47.0,32357.0,43.7819,43.7819,43.7446,43.7539,32357.0
2015-11-25 15:55:00,47.0,47.02,46.98,46.99,108656.0,43.7539,43.7725,43.7353,43.7446,108656.0
2015-11-27 09:30:00,47.14,47.14,46.93,46.98,19257.0,43.8843,43.8843,43.6888,43.7353,19257.0
2015-11-27 09:35:00,46.98,47.12,46.94,47.09,23780.0,43.7353,43.8656,43.6981,43.8377,23780.0
2015-11-27 09:40:00,47.09,47.12,46.94,47.05,27100.0,43.8377,43.8656,43.6981,43.8005,27100.0
2015-11-27 09:45:00,47.06,47.15,47.0,47.15,13429.0,43.8098,43.8936,43.7539,43.8936,13429.0
2015-11-27 09:50:00,47.13,47.13,47.0,47.03,14522.0,43.8749,43.8749,43.7539,43.7819,14522.0
2015-11-27 09:55:00,47.01,47.12,47.01,47.05,14433.0,43.7632,43.8656,43.7632,43.8005,14433.0
2015-11-27 10:00:00,47.04,47.04,46.91,47.01,9201.0,43.7912,43.7912,43.6701,43.7632,9201.0
2015-11-27 10:05:00,47.01,47.05,46.92,47.03,16626.0,43.7632,43.8005,43.6794,43.7819,16626.0
2015-11-27 10:10:00,47.01,47.02,46.97,47.0,8694.0,43.7632,43.7725,43.726,43.7539,8694.0
2015-11-27 10:15:00,47.0,47.04,46.96,47.03,4002.0,43.7539,43.7912,43.7167,43.7819,4002.0
2015-11-27 10:20:00,47.04,47.09,46.93,47.05,48601.0,43.7912,43.8377,43.6888,43.8005,48601.0
2015-11-27 10:25:00,47.05,47.06,47.0,47.01,7880.0,43.8005,43.8098,43.7539,43.7632,7880.0
2015-11-27 10:30:00,47.0,47.04,46.94,47.02,12043.0,43.7539,43.7912,43.6981,43.7725,12043.0
2015-11-27 10:35:00,47.03,47.04,46.97,46.99,7175.0,43.7819,43.7912,43.726,43.7446,7175.0
2015-11-27 10:40:00,46.99,47.08,46.99,47.03,13582.0,43.7446,43.8284,43.7446,43.7819,13582.0
2015-11-27 10:45:00,47.01,47.04,46.96,46.97,16477.0,43.7632,43.7912,43.7167,43.726,16477.0
2015-11-27 10:50:00,46.97,46.98,46.96,46.98,2628.0,43.726,43.7353,43.7167,43.7353,2628.0
2015-11-27 10:55:00,46.98,46.99,46.91,46.91,6673.0,43.7353,43.7446,43.6701,43.6701,6673.0
2015-11-27 11:00:00,46.91,46.96,46.91,46.96,11113.0,43.6701,43.7167,43.6701,43.7167,11113.0
2015-11-27 11:05:00,46.96,46.98,46.92,46.97,12401.0,43.7167,43.7353,43.6794,43.726,12401.0
2015-11-27 11:10:00,46.97,46.99,46.97,46.98,4721.0,43.726,43.7446,43.726,43.7353,4721.0
2015-11-27 11:15:00,46.99,47.04,46.98,47.01,14158.0,43.7446,43.7912,43.7353,43.7632,14158.0
2015-11-27 11:20:00,47.01,47.02,46.97,47.0,13389.0,43.7632,43.7725,43.726,43.7539,13389.0
2015-11-27 11:25:00,47.0,47.01,46.96,46.97,8520.0,43.7539,43.7632,43.7167,43.726,8520.0
2015-11-27 11:30:00,46.97,47.03,46.97,47.01,13518.0,43.726,43.7819,43.726,43.7632,13518.0
2015-11-27 11:35:00,47.0,47.01,46.99,46.99,2200.0,43.7539,43.7632,43.7446,43.7446,2200.0
2015-11-27 11:40:00,46.99,46.99,46.97,46.98,7656.0,43.7446,43.7446,43.726,43.7353,7656.0
2015-11-27 11:45:00,46.98,46.98,46.91,46.93,9635.0,43.7353,43.7353,43.6701,43.6888,9635.0
2015-11-27 11:50:00,46.94,47.02,46.93,47.0,16889.0,43.6981,43.7725,43.6888,43.7539,16889.0
2015-11-27 11:55:00,46.99,47.01,46.98,46.99,11687.0,43.7446,43.7632,43.7353,43.7446,11687.0
2015-11-27 12:00:00,46.99,47.05,46.99,47.04,20641.0,43.7446,43.8005,43.7446,43.7912,20641.0
2015-11-27 12:05:00,47.04,47.06,47.02,47.06,10778.0,43.7912,43.8098,43.7725,43.8098,10778.0
2015-11-27 12:10:00,47.05,47.07,47.03,47.07,8601.0,43.8005,43.8191,43.7819,43.8191,8601.0
2015-11-27 12:15:00,47.06,47.15,47.06,47.12,13057.0,43.8098,43.8936,43.8098,43.8656,13057.0
2015-11-27 12:20:00,47.11,47.15,47.11,47.15,12576.0,43.8563,43.8936,43.8563,43.8936,12576.0
2015-11-27 12:25:00,47.15,47.23,47.14,47.23,13648.0,43.8936,43.968,43.8843,43.968,13648.0
2015-11-27 12:30:00,47.23,47.23,47.14,47.15,15607.0,43.968,43.968,43.8843,43.8936,15607.0
2015-11-27 12:35:00,47.15,47.16,47.13,47.13,15400.0,43.8936,43.9029,43.8749,43.8749,15400.0
2015-11-27 12:40:00,47.13,47.14,47.08,47.1,16798.0,43.8749,43.8843,43.8284,43.847,16798.0
2015-11-27 12:45:00,47.09,47.09,47.01,47.07,31508.0,43.8377,43.8377,43.7632,43.8191,31508.0
2015-11-27 12:50:00,47.06,47.12,47.06,47.1,14776.0,43.8098,43.8656,43.8098,43.847,14776.0
2015-11-27 12:55:00,47.11,47.11,47.07,47.08,41772.0,43.8563,43.8563,43.8191,43.8284,41772.0
2015-11-30 09:30:00,47.08,47.25,47.01,47.15,34097.0,43.8284,43.9867,43.7632,43.8936,34097.0
2015-11-30 09:35:00,47.15,47.17,46.97,47.02,29076.0,43.8936,43.9122,43.726,43.7725,29076.0
2015-11-30 09:40:00,47.0,47.05,46.88,46.93,23307.0,43.7539,43.8005,43.6422,43.6888,23307.0
2015-11-30 09:45:00,46.95,47.06,46.85,46.91,32837.0,43.7074,43.8098,43.6143,43.6701,32837.0
2015-11-30 09:50:00,46.9,46.98,46.8,46.98,25932.0,43.6608,43.7353,43.5677,43.7353,25932.0
2015-11-30 09:55:00,46.96,46.97,46.74,46.77,55994.0,43.7167,43.726,43.5119,43.5398,55994.0
2015-11-30 10:00:00,46.73,46.86,46.66,46.67,26601.0,43.5026,43.6236,43.4374,43.4467,26601.0
2015-11-30 10:05:00,46.68,46.77,46.66,46.77,12712.0,43.456,43.5398,43.4374,43.5398,12712.0
2015-11-30 10:10:00,46.74,46.75,46.6,46.61,17102.0,43.5119,43.5212,43.3816,43.3909,17102.0
2015-11-30 10:15:00,46.62,46.66,46.54,46.63,22973.0,43.4002,43.4374,43.3257,43.4095,22973.0
2015-11-30 10:20:00,46.62,46.62,46.53,46.57,21262.0,43.4002,43.4002,43.3164,43.3536,21262.0
2015-11-30 10:25:00,46.58,46.61,46.46,46.6,36484.0,43.3629,43.3909,43.2512,43.3816,36484.0
2015-11-30 10:30:00,46.59,46.75,46.58,46.73,61935.0,43.3722,43.5212,43.3629,43.5026,61935.0
2015-11-30 10:35:00,46.75,46.78,46.67,46.7,76774.0,43.5212,43.5491,43.4467,43.4746,76774.0
2015-11-30 10:40:00,46.71,46.74,46.66,46.71,17968.0,43.484,43.5119,43.4374,43.484,17968.0
2015-11-30 10:45:00,46.71,46.71,46.64,46.66,25501.0,43.484,43.484,43.4188,43.4374,25501.0
2015-11-30 10:50:00,46.66,46.72,46.65,46.69,16823.0,43.4374,43.4933,43.4281,43.4653,16823.0
2015-11-30 10:55:00,46.69,46.69,46.62,46.66,12612.0,43.4653,43.4653,43.4002,43.4374,12612.0
2015-11-30 11:00:00,46.66,46.71,46.66,46.7,27782.0,43.4374,43.484,43.4374,43.4746,27782.0
2015-11-30 11:05:00,46.7,46.72,46.68,46.68,19181.0,43.4746,43.4933,43.456,43.456,19181.0
2015-11-30 11:10:00,46.69,46.73,46.65,46.68,20465.0,43.4653,43.5026,43.4281,43.456,20465.0
2015-11-30 11:15:00,46.68,46.72,46.68,46.71,12660.0,43.456,43.4933,43.456,43.484,12660.0
2015-11-30 11:20:00,46.7,46.78,46.69,46.75,16340.0,43.4746,43.5491,43.4653,43.5212,16340.0
2015-11-30 11:25:00,46.75,46.76,46.65,46.73,34199.0,43.5212,43.5305,43.4281,43.5026,34199.0
2015-11-30 11:30:00,46.72,46.83,46.67,46.83,69930.0,43.4933,43.5957,43.4467,43.5957,69930.0
2015-11-30 11:35:00,46.83,46.83,46.73,46.78,14124.0,43.5957,43.5957,43.5026,43.5491,14124.0
2015-11-30 11:40:00,46.77,46.82,46.75,46.81,24608.0,43.5398,43.5864,43.5212,43.577,24608.0
2015-11-30 11:45:00,46.81,46.82,46.76,46.77,24882.0,43.577,43.5864,43.5305,43.5398,24882.0
2015-11-30 11:50:00,46.78,46.82,46.76,46.8,25204.0,43.5491,43.5864,43.5305,43.5677,25204.0
2015-11-30 11:55:00,46.8,46.8,46.77,46.79,15424.0,43.5677,43.5677,43.5398,43.5584,15424.0
2015-11-30 12:00:00,46.8,46.82,46.79,46.8,10932.0,43.5677,43.5864,43.5584,43.5677,10932.0
2015-11-30 12:05:00,46.8,46.81,46.77,46.78,34226.0,43.5677,43.577,43.5398,43.5491,34226.0
2015-11-30 12:10:00,46.78,46.79,46.76,46.76,15391.0,43.5491,43.5584,43.5305,43.5305,15391.0
2015-11-30 12:15:00,46.76,46.82,46.76,46.81,13702.0,43.5305,43.5864,43.5305,43.577,13702.0
2015-11-30 12:20:00,46.8,46.82,46.78,46.8,19142.0,43.5677,43.5864,43.5491,43.5677,19142.0
2015-11-30 12:25:00,46.8,46.82,46.76,46.77,11868.0,43.5677,43.5864,43.5305,43.5398,11868.0
2015-11-30 12:30:00,46.76,46.77,46.69,46.71,18004.0,43.5305,43.5398,43.4653,43.484,18004.0
2015-11-30 12:35:00,46.7,46.71,46.59,46.61,18131.0,43.4746,43.484,43.3722,43.3909,18131.0
2015-11-30 12:40:00,46.61,46.66,46.6,46.66,13286.0,43.3909,43.4374,43.3816,43.4374,13286.0
2015-11-30 12:45:00,46.66,46.73,46.63,46.73,34878.0,43.4374,43.5026,43.4095,43.5026,34878.0
2015-11-30 12:50:00,46.72,46.76,46.69,46.69,43269.0,43.4933,43.5305,43.4653,43.4653,43269.0
2015-11-30 12:55:00,46.69,46.7,46.64,46.65,11709.0,43.4653,43.4746,43.4188,43.4281,11709.0
2015-11-30 13:00:00,46.65,46.66,46.62,46.63,9769.0,43.4281,43.4374,43.4002,43.4095,9769.0
2015-11-30 13:05:00,46.62,46.64,46.6,46.6,9804.0,43.4002,43.4188,43.3816,43.3816,9804.0
2015-11-30 13:10:00,46.61,46.62,46.56,46.6,11619.0,43.3909,43.4002,43.3443,43.3816,11619.0
2015-11-30 13:15:00,46.6,46.63,46.6,46.63,9716.0,43.3816,43.4095,43.3816,43.4095,9716.0
2015-11-30 13:20:00,46.62,46.66,46.61,46.66,9207.0,43.4002,43.4374,43.3909,43.4374,9207.0
2015-11-30 13:25:00,46.67,46.74,46.66,46.73,8058.0,43.4467,43.5119,43.4374,43.5026,8058.0
2015-11-30 13:30:00,46.73,46.75,46.69,46.69,15121.0,43.5026,43.5212,43.4653,43.4653,15121.0
2015-11-30 13:35:00,46.69,46.71,46.66,46.67,21125.0,43.4653,43.484,43.4374,43.4467,21125.0
2015-11-30 13:40:00,46.67,46.68,46.64,46.66,10897.0,43.4467,43.456,43.4188,43.4374,10897.0
2015-11-30 13:45:00,46.66,46.7,46.65,46.69,7406.0,43.4374,43.4746,43.4281,43.4653,7406.0
2015-11-30 13:50:00,46.7,46.74,46.69,46.74,10763.0,43.4746,43.5119,43.4653,43.5119,10763.0
2015-11-30 13:55:00,46.74,46.79,46.74,46.76,20924.0,43.5119,43.5584,43.5119,43.5305,20924.0
2015-11-30 14:00:00,46.76,46.77,46.72,46.75,14528.0,43.5305,43.5398,43.4933,43.5212,14528.0
2015-11-30 14:05:00,46.75,46.76,46.72,46.73,12271.0,43.5212,43.5305,43.4933,43.5026,12271.0
2015-11-30 14:10:00,46.74,46.8,46.74,46.78,16913.0,43.5119,43.5677,43.5119,43.5491,16913.0
2015-11-30 14:15:00,46.78,46.84,46.78,46.8,31868.0,43.5491,43.605,43.5491,43.5677,31868.0
2015-11-30 14:20:00,46.8,46.82,46.78,46.82,32507.0,43.5677,43.5864,43.5491,43.5864,32507.0
2015-11-30 14:25:00,46.81,46.84,46.78,46.84,23806.0,43.577,43.605,43.5491,43.605,23806.0
2015-11-30 14:30:00,46.84,46.89,46.83,46.89,27381.0,43.605,43.6515,43.5957,43.6515,27381.0
2015-11-30 14:35:00,46.88,46.89,46.83,46.83,22759.0,43.6422,43.6515,43.5957,43.5957,22759.0
2015-11-30 14:40:00,46.83,46.87,46.81,46.82,31414.0,43.5957,43.6329,43.577,43.5864,31414.0
2015-11-30 14:45:00,46.81,46.81,46.78,46.8,18020.0,43.577,43.577,43.5491,43.5677,18020.0
2015-11-30 14:50:00,46.8,46.82,46.74,46.74,384128.0,43.5677,43.5864,43.5119,43.5119,384128.0
2015-11-30 14:55:00,46.75,46.75,46.66,46.66,42763.0,43.5212,43.5212,43.4374,43.4374,42763.0
2015-11-30 15:00:00,46.67,46.7,46.64,46.69,42507.0,43.4467,43.4746,43.4188,43.4653,42507.0
2015-11-30 15:05:00,46.69,46.72,46.66,46.7,30204.0,43.4653,43.4933,43.4374,43.4746,30204.0
2015-11-30 15:10:00,46.69,46.77,46.69,46.74,25786.0,43.4653,43.5398,43.4653,43.5119,25786.0
2015-11-30 15:15:00,46.73,46.77,46.7,46.7,29903.0,43.5026,43.5398,43.4746,43.4746,29903.0
2015-11-30 15:20:00,46.71,46.73,46.68,46.68,31381.0,43.484,43.5026,43.456,43.456,31381.0
2015-11-30 15:25:00,46.68,46.76,46.66,46.75,100644.0,43.456,43.5305,43.4374,43.5212,100644.0
2015-11-30 15:30:00,46.75,46.88,46.71,46.86,46980.0,43.5212,43.6422,43.484,43.6236,46980.0
2015-11-30 15:35:00,46.86,46.87,46.82,46.83,17462.0,43.6236,43.6329,43.5864,43.5957,17462.0
2015-11-30 15:40:00,46.83,46.86,46.77,46.78,84702.0,43.5957,43.6236,43.5398,43.5491,84702.0
2015-11-30 15:45:00,46.78,46.81,46.72,46.81,103988.0,43.5491,43.577,43.4933,43.577,103988.0
2015-11-30 15:50:00,46.8,46.82,46.74,46.78,90287.0,43.5677,43.5864,43.5119,43.5491,90287.0
2015-11-30 15:55:00,46.78,46.79,46.69,46.7,255319.0,43.5491,43.5584,43.4653,43.4746,255319.0
2015-12-01 09:30:00,46.81,46.96,46.42,46.64,45774.0,43.577,43.7167,43.214,43.4188,45774.0
2015-12-01 09:35:00,46.63,46.97,46.61,46.97,23963.0,43.4095,43.726,43.3909,43.726,23963.0
2015-12-01 09:40:00,46.93,46.94,46.83,46.83,23688.0,43.6888,43.6981,43.5957,43.5957,23688.0
2015-12-01 09:45:00,46.84,46.94,46.75,46.78,117072.0,43.605,43.6981,43.5212,43.5491,117072.0
2015-12-01 09:50:00,46.75,47.13,46.75,47.08,33116.0,43.5212,43.8749,43.5212,43.8284,33116.0
2015-12-01 09:55:00,47.08,47.13,46.87,46.96,52813.0,43.8284,43.8749,43.6329,43.7167,52813.0
2015-12-01 10:00:00,46.92,46.95,46.51,46.58,125723.0,43.6794,43.7074,43.2978,43.3629,125723.0
2015-12-01 10:05:00,46.6,46.6,46.47,46.48,26109.0,43.3816,43.3816,43.2605,43.2698,26109.0
2015-12-01 10:10:00,46.45,46.49,46.37,46.47,34650.0,43.2419,43.2791,43.1674,43.2605,34650.0
2015-12-01 10:15:00,46.46,46.5,46.35,46.41,140107.0,43.2512,43.2885,43.1488,43.2047,140107.0
2015-12-01 10:20:00,46.41,46.5,46.34,46.34,26588.0,43.2047,43.2885,43.1395,43.1395,26588.0
2015-12-01 10:25:00,46.34,46.48,46.32,46.38,26856.0,43.1395,43.2698,43.1209,43.1767,26856.0
2015-12-01 10:30:00,46.37,46.37,46.21,46.25,40426.0,43.1674,43.1674,43.0185,43.0557,40426.0
2015-12-01 10:35:00,46.25,46.44,46.25,46.42,25138.0,43.0557,43.2326,43.0557,43.214,25138.0
2015-12-01 10:40:00,46.42,46.52,46.4,46.52,31210.0,43.214,43.3071,43.1954,43.3071,31210.0
2015-12-01 10:45:00,46.51,46.52,46.48,46.48,50251.0,43.2978,43.3071,43.2698,43.2698,50251.0
2015-12-01 10:50:00,46.48,46.54,46.42,46.53,27171.0,43.2698,43.3257,43.214,43.3164,27171.0
2015-12-01 10:55:00,46.53,46.55,46.51,46.55,25830.0,43.3164,43.335,43.2978,43.335,25830.0
2015-12-01 11:00:00,46.56,46.58,46.5,46.5,13859.0,43.3443,43.3629,43.2885,43.2885,13859.0
2015-12-01 11:05:00,46.51,46.51,46.43,46.44,16524.0,43.2978,43.2978,43.2233,43.2326,16524.0
2015-12-01 11:10:00,46.44,46.49,46.44,46.44,11743.0,43.2326,43.2791,43.2326,43.2326,11743.0
2015-12-01 11:15:00,46.44,46.47,46.4,46.46,17170.0,43.2326,43.2605,43.1954,43.2512,17170.0
2015-12-01 11:20:00,46.46,46.47,46.41,46.42,16766.0,43.2512,43.2605,43.2047,43.214,16766.0
2015-12-01 11:25:00,46.43,46.45,46.36,46.41,26144.0,43.2233,43.2419,43.1581,43.2047,26144.0
2015-12-01 11:30:00,46.42,46.47,46.4,46.43,22620.0,43.214,43.2605,43.1954,43.2233,22620.0
2015-12-01 11:35:00,46.43,46.45,46.39,46.45,23351.0,43.2233,43.2419,43.1861,43.2419,23351.0
2015-12-01 11:40:00,46.44,46.54,46.43,46.53,17914.0,43.2326,43.3257,43.2233,43.3164,17914.0
2015-12-01 11:45:00,46.54,46.59,46.51,46.57,35272.0,43.3257,43.3722,43.2978,43.3536,35272.0
2015-12-01 11:50:00,46.58,46.6,46.55,46.59,19387.0,43.3629,43.3816,43.335,43.3722,19387.0
2015-12-01 11:55:00,46.59,46.59,46.53,46.57,17581.0,43.3722,43.3722,43.3164,43.3536,17581.0
2015-12-01 12:00:00,46.57,46.65,46.56,46.61,19874.0,43.3536,43.4281,43.3443,43.3909,19874.0
2015-12-01 12:05:00,46.62,46.73,46.61,46.71,25702.0,43.4002,43.5026,43.3909,43.484,25702.0
2015-12-01 12:10:00,46.71,46.72,46.63,46.65,30862.0,43.484,43.4933,43.4095,43.4281,30862.0
2015-12-01 12:15:00,46.65,46.68,46.64,46.65,18650.0,43.4281,43.456,43.4188,43.4281,18650.0
2015-12-01 12:20:00,46.65,46.73,46.64,46.73,20546.0,43.4281,43.5026,43.4188,43.5026,20546.0
2015-12-01 12:25:00,46.73,46.75,46.66,46.67,18888.0,43.5026,43.5212,43.4374,43.4467,18888.0
2015-12-01 12:30:00,46.68,46.71,46.66,46.71,15546.0,43.456,43.484,43.4374,43.484,15546.0
2015-12-01 12:35:00,46.71,46.71,46.66,46.69,13921.0,43.484,43.484,43.4374,43.4653,13921.0
2015-12-01 12:40:00,46.7,46.73,46.69,46.73,13954.0,43.4746,43.5026,43.4653,43.5026,13954.0
2015-12-01 12:45:00,46.72,46.74,46.67,46.74,20481.0,43.4933,43.5119,43.4467,43.5119,20481.0
2015-12-01 12:50:00,46.74,46.77,46.71,46.73,23538.0,43.5119,43.5398,43.484,43.5026,23538.0
2015-12-01 12:55:00,46.73,46.74,46.71,46.71,8634.0,43.5026,43.5119,43.484,43.484,8634.0
2015-12-01 13:00:00,46.72,46.73,46.67,46.72,15499.0,43.4933,43.5026,43.4467,43.4933,15499.0
2015-12-01 13:05:00,46.73,46.78,46.73,46.76,18353.0,43.5026,43.5491,43.5026,43.5305,18353.0
2015-12-01 13:10:00,46.77,46.79,46.76,46.77,13204.0,43.5398,43.5584,43.5305,43.5398,13204.0
2015-12-01 13:15:00,46.77,46.78,46.73,46.77,16095.0,43.5398,43.5491,43.5026,43.5398,16095.0
2015-12-01 13:20:00,46.77,46.78,46.73,46.75,10885.0,43.5398,43.5491,43.5026,43.5212,10885.0
2015-12-01 13:25:00,46.74,46.75,46.72,46.72,10213.0,43.5119,43.5212,43.4933,43.4933,10213.0
2015-12-01 13:30:00,46.73,46.73,46.64,46.71,17234.0,43.5026,43.5026,43.4188,43.484,17234.0
2015-12-01 13:35:00,46.71,46.74,46.69,46.73,10916.0,43.484,43.5119,43.4653,43.5026,10916.0
2015-12-01 13:40:00,46.73,46.75,46.7,46.7,12297.0,43.5026,43.5212,43.4746,43.4746,12297.0
2015-12-01 13:45:00,46.7,46.73,46.66,46.73,16864.0,43.4746,43.5026,43.4374,43.5026,16864.0
2015-12-01 13:50:00,46.73,46.83,46.73,46.83,18801.0,43.5026,43.5957,43.5026,43.5957,18801.0
2015-12-01 13:55:00,46.83,46.86,46.82,46.82,13118.0,43.5957,43.6236,43.5864,43.5864,13118.0
2015-12-01 14:00:00,46.82,46.83,46.78,46.81,15816.0,43.5864,43.5957,43.5491,43.577,15816.0
2015-12-01 14:05:00,46.81,46.91,46.8,46.9,24689.0,43.577,43.6701,43.5677,43.6608,24689.0
2015-12-01 14:10:00,46.9,46.91,46.89,46.89,11058.0,43.6608,43.6701,43.6515,43.6515,11058.0
2015-12-01 14:15:00,46.89,46.95,46.89,46.93,16191.0,43.6515,43.7074,43.6515,43.6888,16191.0
2015-12-01 14:20:00,46.94,46.98,46.93,46.93,19718.0,43.6981,43.7353,43.6888,43.6888,19718.0
2015-12-01 14:25:00,46.93,46.94,46.9,46.94,18117.0,43.6888,43.6981,43.6608,43.6981,18117.0
2015-12-01 14:30:00,46.94,47.03,46.93,47.02,13821.0,43.6981,43.7819,43.6888,43.7725,13821.0
2015-12-01 14:35:00,47.01,47.04,47.0,47.02,43919.0,43.7632,43.7912,43.7539,43.7725,43919.0
2015-12-01 14:40:00,47.02,47.03,46.99,47.0,16683.0,43.7725,43.7819,43.7446,43.7539,16683.0
2015-12-01 14:45:00,47.0,47.05,46.99,47.03,21555.0,43.7539,43.8005,43.7446,43.7819,21555.0
2015-12-01 14:50:00,47.04,47.04,46.96,46.96,18634.0,43.7912,43.7912,43.7167,43.7167,18634.0
2015-12-01 14:55:00,46.97,46.99,46.94,46.95,17713.0,43.726,43.7446,43.6981,43.7074,17713.0
2015-12-01 15:00:00,46.94,46.96,46.94,46.96,9217.0,43.6981,43.7167,43.6981,43.7167,9217.0
2015-12-01 15:05:00,46.95,46.96,46.93,46.94,18106.0,43.7074,43.7167,43.6888,43.6981,18106.0
2015-12-01 15:10:00,46.94,46.97,46.93,46.96,12689.0,43.6981,43.726,43.6888,43.7167,12689.0
2015-12-01 15:15:00,46.96,47.0,46.95,46.98,23366.0,43.7167,43.7539,43.7074,43.7353,23366.0
2015-12-01 15:20:00,46.98,47.0,46.95,47.0,15987.0,43.7353,43.7539,43.7074,43.7539,15987.0
2015-12-01 15:25:00,47.0,47.0,46.97,46.98,18786.0,43.7539,43.7539,43.726,43.7353,18786.0
2015-12-01 15:30:00,46.98,47.0,46.96,47.0,27857.0,43.7353,43.7539,43.7167,43.7539,27857.0
2015-12-01 15:35:00,47.0,47.0,46.97,46.98,27425.0,43.7539,43.7539,43.726,43.7353,27425.0
2015-12-01 15:40:00,46.98,47.01,46.97,47.0,49148.0,43.7353,43.7632,43.726,43.7539,49148.0
2015-12-01 15:45:00,46.99,47.0,46.92,46.98,99336.0,43.7446,43.7539,43.6794,43.7353,99336.0
2015-12-01 15:50:00,46.98,46.99,46.94,46.94,119858.0,43.7353,43.7446,43.6981,43.6981,119858.0
2015-12-01 15:55:00,46.94,47.02,46.93,47.01,246817.0,43.6981,43.7725,43.6888,43.7632,246817.0
2015-12-02 09:30:00,47.07,47.18,46.84,47.17,17932.0,43.8191,43.9215,43.605,43.9122,17932.0
2015-12-02 09:35:00,47.08,47.09,46.97,47.03,17354.0,43.8284,43.8377,43.726,43.7819,17354.0
2015-12-02 09:40:00,47.04,47.16,47.02,47.1,55292.0,43.7912,43.9029,43.7725,43.847,55292.0
2015-12-02 09:45:00,47.09,47.13,47.04,47.1,17909.0,43.8377,43.8749,43.7912,43.847,17909.0
2015-12-02 09:50:00,47.1,47.11,47.03,47.03,19383.0,43.847,43.8563,43.7819,43.7819,19383.0
2015-12-02 09:55:00,47.02,47.09,46.94,47.05,19273.0,43.7725,43.8377,43.6981,43.8005,19273.0
2015-12-02 10:00:00,47.04,47.06,46.94,47.0,27104.0,43.7912,43.8098,43.6981,43.7539,27104.0
2015-12-02 10:05:00,47.0,47.04,46.96,46.96,29531.0,43.7539,43.7912,43.7167,43.7167,29531.0
2015-12-02 10:10:00,46.96,47.0,46.84,46.86,24421.0,43.7167,43.7539,43.605,43.6236,24421.0
2015-12-02 10:15:00,46.87,46.96,46.87,46.93,18042.0,43.6329,43.7167,43.6329,43.6888,18042.0
2015-12-02 10:20:00,46.93,46.93,46.87,46.89,10061.0,43.6888,43.6888,43.6329,43.6515,10061.0
2015-12-02 10:25:00,46.88,46.89,46.81,46.86,46455.0,43.6422,43.6515,43.577,43.6236,46455.0
2015-12-02 10:30:00,46.85,46.93,46.82,46.91,20275.0,43.6143,43.6888,43.5864,43.6701,20275.0
2015-12-02 10:35:00,46.91,46.92,46.89,46.9,13112.0,43.6701,43.6794,43.6515,43.6608,13112.0
2015-12-02 10:40:00,46.9,46.9,46.85,46.88,21870.0,43.6608,43.6608,43.6143,43.6422,21870.0
2015-12-02 10:45:00,46.87,46.9,46.8,46.85,30429.0,43.6329,43.6608,43.5677,43.6143,30429.0
2015-12-02 10:50:00,46.85,46.89,46.83,46.86,33959.0,43.6143,43.6515,43.5957,43.6236,33959.0
2015-12-02 10:55:00,46.87,46.9,46.85,46.88,7088.0,43.6329,43.6608,43.6143,43.6422,7088.0
2015-12-02 11:00:00,46.87,46.89,46.75,46.77,23803.0,43.6329,43.6515,43.5212,43.5398,23803.0
2015-12-02 11:05:00,46.77,46.78,46.73,46.73,10074.0,43.5398,43.5491,43.5026,43.5026,10074.0
2015-12-02 11:10:00,46.73,46.74,46.66,46.66,9700.0,43.5026,43.5119,43.4374,43.4374,9700.0
2015-12-02 11:15:00,46.67,46.7,46.64,46.7,12493.0,43.4467,43.4746,43.4188,43.4746,12493.0
2015-12-02 11:20:00,46.69,46.74,46.67,46.71,35304.0,43.4653,43.5119,43.4467,43.484,35304.0
2015-12-02 11:25:00,46.69,46.73,46.67,46.69,18837.0,43.4653,43.5026,43.4467,43.4653,18837.0
2015-12-02 11:30:00,46.69,46.71,46.68,46.68,13277.0,43.4653,43.484,43.456,43.456,13277.0
2015-12-02 11:35:00,46.69,46.7,46.57,46.6,21415.0,43.4653,43.4746,43.3536,43.3816,21415.0
2015-12-02 11:40:00,46.6,46.62,46.54,46.55,10594.0,43.3816,43.4002,43.3257,43.335,10594.0
2015-12-02 11:45:00,46.55,46.55,46.5,46.54,14099.0,43.335,43.335,43.2885,43.3257,14099.0
2015-12-02 11:50:00,46.54,46.6,46.53,46.57,18333.0,43.3257,43.3816,43.3164,43.3536,18333.0
2015-12-02 11:55:00,46.57,46.6,46.54,46.56,10917.0,43.3536,43.3816,43.3257,43.3443,10917.0
2015-12-02 12:00:00,46.56,46.68,46.56,46.66,12730.0,43.3443,43.456,43.3443,43.4374,12730.0
2015-12-02 12:05:00,46.66,46.67,46.6,46.61,10881.0,43.4374,43.4467,43.3816,43.3909,10881.0
2015-12-02 12:10:00,46.61,46.62,46.58,46.59,10894.0,43.3909,43.4002,43.3629,43.3722,10894.0
2015-12-02 12:15:00,46.58,46.58,46.53,46.56,19071.0,43.3629,43.3629,43.3164,43.3443,19071.0
2015-12-02 12:20:00,46.57,46.6,46.56,46.58,11282.0,43.3536,43.3816,43.3443,43.3629,11282.0
2015-12-02 12:25:00,46.58,46.61,46.53,46.6,16817.0,43.3629,43.3909,43.3164,43.3816,16817.0
2015-12-02 12:30:00,46.59,46.62,46.57,46.59,8504.0,43.3722,43.4002,43.3536,43.3722,8504.0
2015-12-02 12:35:00,46.59,46.63,46.55,46.63,11857.0,43.3722,43.4095,43.335,43.4095,11857.0
2015-12-02 12:40:00,46.63,46.66,46.62,46.65,11624.0,43.4095,43.4374,43.4002,43.4281,11624.0
2015-12-02 12:45:00,46.64,46.7,46.61,46.61,17443.0,43.4188,43.4746,43.3909,43.3909,17443.0
2015-12-02 12:50:00,46.61,46.63,46.59,46.62,7241.0,43.3909,43.4095,43.3722,43.4002,7241.0
2015-12-02 12:55:00,46.62,46.67,46.62,46.63,17211.0,43.4002,43.4467,43.4002,43.4095,17211.0
2015-12-02 13:00:00,46.62,46.63,46.58,46.6,12042.0,43.4002,43.4095,43.3629,43.3816,12042.0
2015-12-02 13:05:00,46.6,46.61,46.57,46.57,12063.0,43.3816,43.3909,43.3536,43.3536,12063.0
2015-12-02 13:10:00,46.58,46.58,46.54,46.55,17365.0,43.3629,43.3629,43.3257,43.335,17365.0
2015-12-02 13:15:00,46.56,46.6,46.55,46.58,10009.0,43.3443,43.3816,43.335,43.3629,10009.0
2015-12-02 13:20:00,46.58,46.6,46.56,46.57,10204.0,43.3629,43.3816,43.3443,43.3536,10204.0
2015-12-02 13:25:00,46.57,46.6,46.54,46.59,11785.0,43.3536,43.3816,43.3257,43.3722,11785.0
2015-12-02 13:30:00,46.59,46.6,46.58,46.59,9154.0,43.3722,43.3816,43.3629,43.3722,9154.0
2015-12-02 13:35:00,46.59,46.6,46.55,46.55,18739.0,43.3722,43.3816,43.335,43.335,18739.0
2015-12-02 13:40:00,46.55,46.57,46.54,46.55,10614.0,43.335,43.3536,43.3257,43.335,10614.0
2015-12-02 13:45:00,46.55,46.55,46.47,46.47,20355.0,43.335,43.335,43.2605,43.2605,20355.0
2015-12-02 13:50:00,46.46,46.47,46.4,46.42,19201.0,43.2512,43.2605,43.1954,43.214,19201.0
2015-12-02 13:55:00,46.43,46.45,46.41,46.41,21126.0,43.2233,43.2419,43.2047,43.2047,21126.0
2015-12-02 14:00:00,46.41,46.42,46.34,46.34,23781.0,43.2047,43.214,43.1395,43.1395,23781.0
2015-12-02 14:05:00,46.34,46.35,46.29,46.34,35263.0,43.1395,43.1488,43.093,43.1395,35263.0
2015-12-02 14:10:00,46.34,46.34,46.26,46.28,27793.0,43.1395,43.1395,43.065,43.0837,27793.0
2015-12-02 14:15:00,46.27,46.28,46.15,46.17,17936.0,43.0743,43.0837,42.9626,42.9812,17936.0
2015-12-02 14:20:00,46.17,46.26,46.16,46.24,28128.0,42.9812,43.065,42.9719,43.0464,28128.0
2015-12-02 14:25:00,46.24,46.24,46.14,46.16,23175.0,43.0464,43.0464,42.9533,42.9719,23175.0
2015-12-02 14:30:00,46.15,46.16,46.11,46.15,23581.0,42.9626,42.9719,42.9254,42.9626,23581.0
2015-12-02 14:35:00,46.15,46.2,46.15,46.17,14667.0,42.9626,43.0092,42.9626,42.9812,14667.0
2015-12-02 14:40:00,46.18,46.24,46.14,46.24,24609.0,42.9906,43.0464,42.9533,43.0464,24609.0
2015-12-02 14:45:00,46.23,46.23,46.07,46.14,27276.0,43.0371,43.0371,42.8882,42.9533,27276.0
2015-12-02 14:50:00,46.13,46.23,46.12,46.23,15997.0,42.944,43.0371,42.9347,43.0371,15997.0
2015-12-02 14:55:00,46.21,46.23,46.14,46.14,39523.0,43.0185,43.0371,42.9533,42.9533,39523.0
2015-12-02 15:00:00,46.16,46.25,46.14,46.25,21013.0,42.9719,43.0557,42.9533,43.0557,21013.0
2015-12-02 15:05:00,46.25,46.37,46.23,46.37,56098.0,43.0557,43.1674,43.0371,43.1674,56098.0
2015-12-02 15:10:00,46.36,46.51,46.36,46.43,57268.0,43.1581,43.2978,43.1581,43.2233,57268.0
2015-12-02 15:15:00,46.42,46.52,46.4,46.52,31645.0,43.214,43.3071,43.1954,43.3071,31645.0
2015-12-02 15:20:00,46.51,46.54,46.48,46.52,33094.0,43.2978,43.3257,43.2698,43.3071,33094.0
2015-12-02 15:25:00,46.52,46.61,46.46,46.46,94751.0,43.3071,43.3909,43.2512,43.2512,94751.0
2015-12-02 15:30:00,46.46,46.51,46.44,46.5,97911.0,43.2512,43.2978,43.2326,43.2885,97911.0
2015-12-02 15:35:00,46.5,46.51,46.36,46.4,57780.0,43.2885,43.2978,43.1581,43.1954,57780.0
2015-12-02 15:40:00,46.4,46.49,46.39,46.44,44249.0,43.1954,43.2791,43.1861,43.2326,44249.0
2015-12-02 15:45:00,46.44,46.46,46.34,46.35,43964.0,43.2326,43.2512,43.1395,43.1488,43964.0
2015-12-02 15:50:00,46.34,46.42,46.33,46.39,45089.0,43.1395,43.214,43.1302,43.1861,45089.0
2015-12-02 15:55:00,46.38,46.41,46.31,46.35,127330.0,43.1767,43.2047,43.1116,43.1488,127330.0
2015-12-03 09:30:00,46.48,46.54,46.19,46.25,18399.0,43.2698,43.3257,42.9999,43.0557,18399.0
2015-12-03 09:35:00,46.18,46.25,46.01,46.07,15439.0,42.9906,43.0557,42.8323,42.8882,15439.0
2015-12-03 09:40:00,46.04,46.16,45.84,45.91,131417.0,42.8602,42.9719,42.674,42.7392,131417.0
2015-12-03 09:45:00,45.9,45.98,45.78,45.78,34603.0,42.7299,42.8044,42.6182,42.6182,34603.0
2015-12-03 09:50:00,45.79,45.88,45.71,45.79,30793.0,42.6275,42.7113,42.553,42.6275,30793.0
2015-12-03 09:55:00,45.76,45.83,45.67,45.7,22253.0,42.5996,42.6647,42.5158,42.5437,22253.0
2015-12-03 10:00:00,45.7,46.03,45.7,45.85,17844.0,42.5437,42.8509,42.5437,42.6833,17844.0
2015-12-03 10:05:00,45.86,45.92,45.73,45.74,16554.0,42.6927,42.7485,42.5716,42.5809,16554.0
2015-12-03 10:10:00,45.76,45.84,45.73,45.83,19865.0,42.5996,42.674,42.5716,42.6647,19865.0
2015-12-03 10:15:00,45.83,45.83,45.68,45.71,35924.0,42.6647,42.6647,42.5251,42.553,35924.0
2015-12-03 10:20:00,45.7,45.71,45.65,45.68,14901.0,42.5437,42.553,42.4972,42.5251,14901.0
2015-12-03 10:25:00,45.68,45.74,45.64,45.66,25590.0,42.5251,42.5809,42.4879,42.5065,25590.0
2015-12-03 10:30:00,45.65,45.73,45.61,45.68,22358.0,42.4972,42.5716,42.4599,42.5251,22358.0
2015-12-03 10:35:00,45.68,45.68,45.57,45.58,26900.0,42.5251,42.5251,42.4227,42.432,26900.0
2015-12-03 10:40:00,45.58,45.73,45.57,45.7,30580.0,42.432,42.5716,42.4227,42.5437,30580.0
2015-12-03 10:45:00,45.7,45.76,45.65,45.73,43219.0,42.5437,42.5996,42.4972,42.5716,43219.0
2015-12-03 10:50:00,45.74,45.85,45.73,45.8,12495.0,42.5809,42.6833,42.5716,42.6368,12495.0
2015-12-03 10:55:00,45.82,45.94,45.8,45.92,27465.0,42.6554,42.7671,42.6368,42.7485,27465.0
2015-12-03 11:00:00,45.92,45.95,45.9,45.93,13479.0,42.7485,42.7764,42.7299,42.7578,13479.0
2015-12-03 11:05:00,45.93,46.1,45.91,46.0,32547.0,42.7578,42.9161,42.7392,42.823,32547.0
2015-12-03 11:10:00,46.01,46.07,45.99,46.02,9952.0,42.8323,42.8882,42.8137,42.8416,9952.0
2015-12-03 11:15:00,46.02,46.05,45.98,45.99,10765.0,42.8416,42.8695,42.8044,42.8137,10765.0
2015-12-03 11:20:00,45.99,46.08,45.98,46.08,20370.0,42.8137,42.8975,42.8044,42.8975,20370.0
2015-12-03 11:25:00,46.08,46.11,46.02,46.03,11114.0,42.8975,42.9254,42.8416,42.8509,11114.0
2015-12-03 11:30:00,46.02,46.02,45.88,45.9,20477.0,42.8416,42.8416,42.7113,42.7299,20477.0
2015-12-03 11:35:00,45.89,45.95,45.88,45.94,17717.0,42.7206,42.7764,42.7113,42.7671,17717.0
2015-12-03 11:40:00,45.95,45.97,45.89,45.91,24800.0,42.7764,42.7951,42.7206,42.7392,24800.0
2015-12-03 11:45:00,45.91,45.96,45.88,45.94,21479.0,42.7392,42.7858,42.7113,42.7671,21479.0
2015-12-03 11:50:00,45.93,45.94,45.87,45.91,12150.0,42.7578,42.7671,42.702,42.7392,12150.0
2015-12-03 11:55:00,45.9,45.94,45.9,45.93,14535.0,42.7299,42.7671,42.7299,42.7578,14535.0
2015-12-03 12:00:00,45.93,45.93,45.83,45.86,14304.0,42.7578,42.7578,42.6647,42.6927,14304.0
2015-12-03 12:05:00,45.84,45.84,45.73,45.74,10027.0,42.674,42.674,42.5716,42.5809,10027.0
2015-12-03 12:10:00,45.74,45.74,45.64,45.65,10687.0,42.5809,42.5809,42.4879,42.4972,10687.0
2015-12-03 12:15:00,45.65,45.68,45.63,45.65,8914.0,42.4972,42.5251,42.4785,42.4972,8914.0
2015-12-03 12:20:00,45.65,45.65,45.58,45.58,16760.0,42.4972,42.4972,42.432,42.432,16760.0
2015-12-03 12:25:00,45.59,45.59,45.45,45.53,23375.0,42.4413,42.4413,42.311,42.3855,23375.0
2015-12-03 12:30:00,45.52,45.54,45.45,45.51,21756.0,42.3761,42.3948,42.311,42.3668,21756.0
2015-12-03 12:35:00,45.51,45.56,45.49,45.56,16496.0,42.3668,42.4134,42.3482,42.4134,16496.0
2015-12-03 12:40:00,45.56,45.57,45.51,45.55,17683.0,42.4134,42.4227,42.3668,42.4041,17683.0
2015-12-03 12:45:00,45.55,45.57,45.5,45.5,15941.0,42.4041,42.4227,42.3575,42.3575,15941.0
2015-12-03 12:50:00,45.51,45.51,45.43,45.45,11385.0,42.3668,42.3668,42.2924,42.311,11385.0
2015-12-03 12:55:00,45.47,45.47,45.33,45.34,34337.0,42.3296,42.3296,42.1993,42.2086,34337.0
2015-12-03 13:00:00,45.34,45.35,45.24,45.27,21972.0,42.2086,42.2179,42.1155,42.1434,21972.0
2015-12-03 13:05:00,45.27,45.34,45.26,45.27,13870.0,42.1434,42.2086,42.1341,42.1434,13870.0
2015-12-03 13:10:00,45.27,45.38,45.26,45.33,29133.0,42.1434,42.2458,42.1341,42.1993,29133.0
2015-12-03 13:15:00,45.32,45.36,45.29,45.34,18139.0,42.19,42.2272,42.162,42.2086,18139.0
2015-12-03 13:20:00,45.33,45.41,45.3,45.4,10240.0,42.1993,42.2737,42.1713,42.2644,10240.0
2015-12-03 13:25:00,45.4,45.42,45.37,45.37,11452.0,42.2644,42.283,42.2365,42.2365,11452.0
2015-12-03 13:30:00,45.37,45.37,45.3,45.31,9977.0,42.2365,42.2365,42.1713,42.1806,9977.0
2015-12-03 13:35:00,45.29,45.3,45.23,45.25,16774.0,42.162,42.1713,42.1062,42.1248,16774.0
2015-12-03 13:40:00,45.23,45.25,45.2,45.22,11039.0,42.1062,42.1248,42.0782,42.0969,11039.0
2015-12-03 13:45:00,45.23,45.23,45.04,45.08,101540.0,42.1062,42.1062,41.9293,41.9665,101540.0
2015-12-03 13:50:00,45.06,45.13,45.01,45.13,15325.0,41.9479,42.0131,41.9014,42.0131,15325.0
2015-12-03 13:55:00,45.12,45.14,45.09,45.09,17118.0,42.0038,42.0224,41.9758,41.9758,17118.0
2015-12-03 14:00:00,45.09,45.1,45.0,45.0,21709.0,41.9758,41.9851,41.8921,41.8921,21709.0
2015-12-03 14:05:00,45.01,45.02,44.94,45.01,27137.0,41.9014,41.9107,41.8362,41.9014,27137.0
2015-12-03 14:10:00,45.01,45.12,45.0,45.1,18880.0,41.9014,42.0038,41.8921,41.9851,18880.0
2015-12-03 14:15:00,45.09,45.18,45.09,45.16,20739.0,41.9758,42.0596,41.9758,42.041,20739.0
2015-12-03 14:20:00,45.16,45.19,45.02,45.04,31121.0,42.041,42.0689,41.9107,41.9293,31121.0
2015-12-03 14:25:00,45.04,45.11,45.02,45.06,26365.0,41.9293,41.9945,41.9107,41.9479,26365.0
2015-12-03 14:30:00,45.07,45.08,45.0,45.02,25185.0,41.9572,41.9665,41.8921,41.9107,25185.0
2015-12-03 14:35:00,45.02,45.08,45.01,45.07,22292.0,41.9107,41.9665,41.9014,41.9572,22292.0
2015-12-03 14:40:00,45.06,45.07,45.0,45.07,32510.0,41.9479,41.9572,41.8921,41.9572,32510.0
2015-12-03 14:45:00,45.06,45.1,45.02,45.05,32038.0,41.9479,41.9851,41.9107,41.9386,32038.0
2015-12-03 14:50:00,45.05,45.18,45.04,45.18,20415.0,41.9386,42.0596,41.9293,42.0596,20415.0
2015-12-03 14:55:00,45.17,45.24,45.15,45.23,15253.0,42.0503,42.1155,42.0317,42.1062,15253.0
2015-12-03 15:00:00,45.22,45.25,45.18,45.24,20396.0,42.0969,42.1248,42.0596,42.1155,20396.0
2015-12-03 15:05:00,45.23,45.24,45.16,45.16,25497.0,42.1062,42.1155,42.041,42.041,25497.0
2015-12-03 15:10:00,45.15,45.18,45.15,45.17,24175.0,42.0317,42.0596,42.0317,42.0503,24175.0
2015-12-03 15:15:00,45.18,45.18,45.07,45.11,28029.0,42.0596,42.0596,41.9572,41.9945,28029.0
2015-12-03 15:20:00,45.11,45.2,45.06,45.2,19982.0,41.9945,42.0782,41.9479,42.0782,19982.0
2015-12-03 15:25:00,45.19,45.2,45.09,45.12,30695.0,42.0689,42.0782,41.9758,42.0038,30695.0
2015-12-03 15:30:00,45.11,45.13,45.06,45.09,29225.0,41.9945,42.0131,41.9479,41.9758,29225.0
2015-12-03 15:35:00,45.09,45.26,45.08,45.25,35227.0,41.9758,42.1341,41.9665,42.1248,35227.0
2015-12-03 15:40:00,45.24,45.25,45.14,45.16,36431.0,42.1155,42.1248,42.0224,42.041,36431.0
2015-12-03 15:45:00,45.15,45.19,45.1,45.17,50666.0,42.0317,42.0689,41.9851,42.0503,50666.0
2015-12-03 15:50:00,45.17,45.23,45.12,45.2,57564.0,42.0503,42.1062,42.0038,42.0782,57564.0
2015-12-03 15:55:00,45.2,45.21,45.12,45.21,86775.0,42.0782,42.0876,42.0038,42.0876,86775.0
2015-12-04 09:30:00,45.36,45.84,45.17,45.54,46014.0,42.2272,42.674,42.0503,42.3948,46014.0
2015-12-04 09:35:00,45.57,45.57,45.36,45.46,13421.0,42.4227,42.4227,42.2272,42.3203,13421.0
2015-12-04 09:40:00,45.49,45.9,45.46,45.68,167155.0,42.3482,42.7299,42.3203,42.5251,167155.0
2015-12-04 09:45:00,45.7,45.85,45.63,45.66,82466.0,42.5437,42.6833,42.4785,42.5065,82466.0
2015-12-04 09:50:00,45.7,45.96,45.7,45.87,31395.0,42.5437,42.7858,42.5437,42.702,31395.0
2015-12-04 09:55:00,45.9,45.93,45.67,45.7,20663.0,42.7299,42.7578,42.5158,42.5437,20663.0
2015-12-04 10:00:00,45.7,45.7,45.54,45.6,43899.0,42.5437,42.5437,42.3948,42.4506,43899.0
2015-12-04 10:05:00,45.59,45.59,45.49,45.51,30002.0,42.4413,42.4413,42.3482,42.3668,30002.0
2015-12-04 10:10:00,45.51,45.58,45.49,45.57,26012.0,42.3668,42.432,42.3482,42.4227,26012.0
2015-12-04 10:15:00,45.57,45.67,45.54,45.62,45627.0,42.4227,42.5158,42.3948,42.4692,45627.0
2015-12-04 10:20:00,45.62,45.81,45.61,45.8,33699.0,42.4692,42.6461,42.4599,42.6368,33699.0
2015-12-04 10:25:00,45.81,45.92,45.73,45.74,21840.0,42.6461,42.7485,42.5716,42.5809,21840.0
2015-12-04 10:30:00,45.75,45.79,45.68,45.75,9556.0,42.5903,42.6275,42.5251,42.5903,9556.0
2015-12-04 10:35:00,45.76,45.93,45.76,45.88,9869.0,42.5996,42.7578,42.5996,42.7113,9869.0
2015-12-04 10:40:00,45.89,45.95,45.8,45.83,21128.0,42.7206,42.7764,42.6368,42.6647,21128.0
2015-12-04 10:45:00,45.84,45.89,45.8,45.84,8539.0,42.674,42.7206,42.6368,42.674,8539.0
2015-12-04 10:50:00,45.86,45.96,45.86,45.9,33810.0,42.6927,42.7858,42.6927,42.7299,33810.0
2015-12-04 10:55:00,45.9,46.03,45.89,46.03,12754.0,42.7299,42.8509,42.7206,42.8509,12754.0
2015-12-04 11:00:00,46.03,46.03,45.9,45.9,14091.0,42.8509,42.8509,42.7299,42.7299,14091.0
2015-12-04 11:05:00,45.91,45.97,45.83,45.85,14072.0,42.7392,42.7951,42.6647,42.6833,14072.0
2015-12-04 11:10:00,45.85,45.97,45.83,45.9,8400.0,42.6833,42.7951,42.6647,42.7299,8400.0
2015-12-04 11:15:00,45.89,45.95,45.89,45.92,5682.0,42.7206,42.7764,42.7206,42.7485,5682.0
2015-12-04 11:20:00,45.92,46.01,45.9,46.0,4615.0,42.7485,42.8323,42.7299,42.823,4615.0
2015-12-04 11:25:00,46.0,46.02,45.88,45.88,13700.0,42.823,42.8416,42.7113,42.7113,13700.0
2015-12-04 11:30:00,45.87,45.93,45.84,45.93,13095.0,42.702,42.7578,42.674,42.7578,13095.0
2015-12-04 11:35:00,45.92,45.95,45.86,45.9,31505.0,42.7485,42.7764,42.6927,42.7299,31505.0
2015-12-04 11:40:00,45.9,45.92,45.78,45.82,17479.0,42.7299,42.7485,42.6182,42.6554,17479.0
2015-12-04 11:45:00,45.83,45.85,45.74,45.75,8000.0,42.6647,42.6833,42.5809,42.5903,8000.0
2015-12-04 11:50:00,45.75,45.79,45.74,45.78,10607.0,42.5903,42.6275,42.5809,42.6182,10607.0
2015-12-04 11:55:00,45.76,45.87,45.76,45.87,11450.0,42.5996,42.702,42.5996,42.702,11450.0
2015-12-04 12:00:00,45.88,45.89,45.84,45.85,4843.0,42.7113,42.7206,42.674,42.6833,4843.0
2015-12-04 12:05:00,45.87,45.93,45.87,45.87,8996.0,42.702,42.7578,42.702,42.702,8996.0
2015-12-04 12:10:00,45.89,46.0,45.88,45.98,7345.0,42.7206,42.823,42.7113,42.8044,7345.0
2015-12-04 12:15:00,45.98,45.98,45.89,45.89,22455.0,42.8044,42.8044,42.7206,42.7206,22455.0
2015-12-04 12:20:00,45.9,46.01,45.89,45.99,23062.0,42.7299,42.8323,42.7206,42.8137,23062.0
2015-12-04 12:25:00,45.98,46.0,45.88,45.92,7124.0,42.8044,42.823,42.7113,42.7485,7124.0
2015-12-04 12:30:00,45.92,46.1,45.92,46.09,8645.0,42.7485,42.9161,42.7485,42.9068,8645.0
2015-12-04 12:35:00,46.1,46.18,46.1,46.17,28558.0,42.9161,42.9906,42.9161,42.9812,28558.0
2015-12-04 12:40:00,46.18,46.26,46.18,46.21,14804.0,42.9906,43.065,42.9906,43.0185,14804.0
2015-12-04 12:45:00,46.2,46.28,46.2,46.27,6489.0,43.0092,43.0837,43.0092,43.0743,6489.0
2015-12-04 12:50:00,46.28,46.32,46.22,46.23,17004.0,43.0837,43.1209,43.0278,43.0371,17004.0
2015-12-04 12:55:00,46.24,46.33,46.24,46.3,15423.0,43.0464,43.1302,43.0464,43.1023,15423.0
2015-12-04 13:00:00,46.31,46.33,46.27,46.29,17570.0,43.1116,43.1302,43.0743,43.093,17570.0
2015-12-04 13:05:00,46.29,46.34,46.26,46.33,13306.0,43.093,43.1395,43.065,43.1302,13306.0
2015-12-04 13:10:00,46.33,46.38,46.24,46.31,19482.0,43.1302,43.1767,43.0464,43.1116,19482.0
2015-12-04 13:15:00,46.31,46.35,46.28,46.28,10900.0,43.1116,43.1488,43.0837,43.0837,10900.0
2015-12-04 13:20:00,46.28,46.34,46.27,46.33,4817.0,43.0837,43.1395,43.0743,43.1302,4817.0
2015-12-04 13:25:00,46.33,46.35,46.31,46.34,8978.0,43.1302,43.1488,43.1116,43.1395,8978.0
2015-12-04 13:30:00,46.35,46.35,46.26,46.27,12944.0,43.1488,43.1488,43.065,43.0743,12944.0
2015-12-04 13:35:00,46.25,46.27,46.23,46.27,7500.0,43.0557,43.0743,43.0371,43.0743,7500.0
2015-12-04 13:40:00,46.27,46.28,46.23,46.27,9918.0,43.0743,43.0837,43.0371,43.0743,9918.0
2015-12-04 13:45:00,46.28,46.3,46.24,46.29,7476.0,43.0837,43.1023,43.0464,43.093,7476.0
2015-12-04 13:50:00,46.29,46.39,46.29,46.38,11734.0,43.093,43.1861,43.093,43.1767,11734.0
2015-12-04 13:55:00,46.39,46.4,46.35,46.35,8365.0,43.1861,43.1954,43.1488,43.1488,8365.0
2015-12-04 14:00:00,46.36,46.4,46.35,46.38,10234.0,43.1581,43.1954,43.1488,43.1767,10234.0
2015-12-04 14:05:00,46.39,46.43,46.36,46.37,13799.0,43.1861,43.2233,43.1581,43.1674,13799.0
2015-12-04 14:10:00,46.36,46.38,46.32,46.38,15073.0,43.1581,43.1767,43.1209,43.1767,15073.0
2015-12-04 14:15:00,46.38,46.4,46.26,46.26,18133.0,43.1767,43.1954,43.065,43.065,18133.0
2015-12-04 14:20:00,46.26,46.29,46.26,46.28,9588.0,43.065,43.093,43.065,43.0837,9588.0
2015-12-04 14:25:00,46.27,46.38,46.26,46.36,12731.0,43.0743,43.1767,43.065,43.1581,12731.0
2015-12-04 14:30:00,46.37,46.4,46.34,46.36,10045.0,43.1674,43.1954,43.1395,43.1581,10045.0
2015-12-04 14:35:00,46.37,46.42,46.35,46.4,11004.0,43.1674,43.214,43.1488,43.1954,11004.0
2015-12-04 14:40:00,46.39,46.43,46.38,46.43,10321.0,43.1861,43.2233,43.1767,43.2233,10321.0
2015-12-04 14:45:00,46.44,46.5,46.41,46.47,14742.0,43.2326,43.2885,43.2047,43.2605,14742.0
2015-12-04 14:50:00,46.47,46.49,46.42,46.42,131835.0,43.2605,43.2791,43.214,43.214,131835.0
2015-12-04 14:55:00,46.42,46.46,46.41,46.44,37927.0,43.214,43.2512,43.2047,43.2326,37927.0
2015-12-04 15:00:00,46.44,46.48,46.4,46.43,29038.0,43.2326,43.2698,43.1954,43.2233,29038.0
2015-12-04 15:05:00,46.42,46.43,46.4,46.43,35371.0,43.214,43.2233,43.1954,43.2233,35371.0
2015-12-04 15:10:00,46.43,46.49,46.42,46.47,15688.0,43.2233,43.2791,43.214,43.2605,15688.0
2015-12-04 15:15:00,46.46,46.47,46.42,46.42,37536.0,43.2512,43.2605,43.214,43.214,37536.0
2015-12-04 15:20:00,46.43,46.43,46.34,46.34,21445.0,43.2233,43.2233,43.1395,43.1395,21445.0
2015-12-04 15:25:00,46.34,46.4,46.33,46.4,15353.0,43.1395,43.1954,43.1302,43.1954,15353.0
2015-12-04 15:30:00,46.4,46.4,46.3,46.34,21903.0,43.1954,43.1954,43.1023,43.1395,21903.0
2015-12-04 15:35:00,46.35,46.37,46.28,46.29,26149.0,43.1488,43.1674,43.0837,43.093,26149.0
2015-12-04 15:40:00,46.3,46.4,46.29,46.39,37355.0,43.1023,43.1954,43.093,43.1861,37355.0
2015-12-04 15:45:00,46.4,46.43,46.35,46.38,73199.0,43.1954,43.2233,43.1488,43.1767,73199.0
2015-12-04 15:50:00,46.38,46.42,46.34,46.35,56443.0,43.1767,43.214,43.1395,43.1488,56443.0
2015-12-04 15:55:00,46.36,46.46,46.35,46.45,141277.0,43.1581,43.2512,43.1488,43.2419,141277.0
2015-12-07 09:30:00,46.47,46.83,46.36,46.36,38879.0,43.2605,43.5957,43.1581,43.1581,38879.0
2015-12-07 09:35:00,46.37,46.57,46.35,46.51,20746.0,43.1674,43.3536,43.1488,43.2978,20746.0
2015-12-07 09:40:00,46.49,46.51,46.2,46.34,30780.0,43.2791,43.2978,43.0092,43.1395,30780.0
2015-12-07 09:45:00,46.3,46.32,46.06,46.1,28041.0,43.1023,43.1209,42.8788,42.9161,28041.0
2015-12-07 09:50:00,46.1,46.14,45.94,45.98,28979.0,42.9161,42.9533,42.7671,42.8044,28979.0
2015-12-07 09:55:00,45.96,46.15,45.93,46.04,28448.0,42.7858,42.9626,42.7578,42.8602,28448.0
2015-12-07 10:00:00,46.02,46.05,45.83,45.87,30571.0,42.8416,42.8695,42.6647,42.702,30571.0
2015-12-07 10:05:00,45.88,45.92,45.78,45.9,31631.0,42.7113,42.7485,42.6182,42.7299,31631.0
2015-12-07 10:10:00,45.89,46.01,45.85,45.97,19368.0,42.7206,42.8323,42.6833,42.7951,19368.0
2015-12-07 10:15:00,45.97,46.08,45.93,46.05,14096.0,42.7951,42.8975,42.7578,42.8695,14096.0
2015-12-07 10:20:00,46.04,46.05,45.89,45.89,28954.0,42.8602,42.8695,42.7206,42.7206,28954.0
2015-12-07 10:25:00,45.88,45.9,45.77,45.82,24305.0,42.7113,42.7299,42.6089,42.6554,24305.0
2015-12-07 10:30:00,45.82,45.82,45.67,45.73,28218.0,42.6554,42.6554,42.5158,42.5716,28218.0
2015-12-07 10:35:00,45.72,45.79,45.69,45.78,35095.0,42.5623,42.6275,42.5344,42.6182,35095.0
2015-12-07 10:40:00,45.78,45.8,45.72,45.77,17414.0,42.6182,42.6368,42.5623,42.6089,17414.0
2015-12-07 10:45:00,45.78,45.81,45.74,45.8,22084.0,42.6182,42.6461,42.5809,42.6368,22084.0
2015-12-07 10:50:00,45.8,45.81,45.71,45.74,16504.0,42.6368,42.6461,42.553,42.5809,16504.0
2015-12-07 10:55:00,45.74,45.74,45.65,45.73,15586.0,42.5809,42.5809,42.4972,42.5716,15586.0
2015-12-07 11:00:00,45.72,45.75,45.67,45.7,43385.0,42.5623,42.5903,42.5158,42.5437,43385.0
2015-12-07 11:05:00,45.69,45.81,45.68,45.78,26736.0,42.5344,42.6461,42.5251,42.6182,26736.0
2015-12-07 11:10:00,45.77,45.84,45.72,45.73,30747.0,42.6089,42.674,42.5623,42.5716,30747.0
2015-12-07 11:15:00,45.73,45.8,45.69,45.8,32169.0,42.5716,42.6368,42.5344,42.6368,32169.0
2015-12-07 11:20:00,45.8,45.83,45.68,45.71,12872.0,42.6368,42.6647,42.5251,42.553,12872.0
2015-12-07 11:25:00,45.7,45.72,45.57,45.6,18702.0,42.5437,42.5623,42.4227,42.4506,18702.0
2015-12-07 11:30:00,45.61,45.75,45.6,45.75,9586.0,42.4599,42.5903,42.4506,42.5903,9586.0
2015-12-07 11:35:00,45.74,45.79,45.69,45.79,9780.0,42.5809,42.6275,42.5344,42.6275,9780.0
2015-12-07 11:40:00,45.81,45.91,45.81,45.89,16508.0,42.6461,42.7392,42.6461,42.7206,16508.0
2015-12-07 11:45:00,45.9,45.91,45.86,45.91,14850.0,42.7299,42.7392,42.6927,42.7392,14850.0
2015-12-07 11:50:00,45.91,45.97,45.9,45.97,9684.0,42.7392,42.7951,42.7299,42.7951,9684.0
2015-12-07 11:55:00,45.96,45.96,45.91,45.93,6512.0,42.7858,42.7858,42.7392,42.7578,6512.0
2015-12-07 12:00:00,45.94,45.94,45.87,45.88,10132.0,42.7671,42.7671,42.702,42.7113,10132.0
2015-12-07 12:05:00,45.88,45.9,45.83,45.83,7438.0,42.7113,42.7299,42.6647,42.6647,7438.0
2015-12-07 12:10:00,45.84,45.88,45.8,45.86,14910.0,42.674,42.7113,42.6368,42.6927,14910.0
2015-12-07 12:15:00,45.87,45.89,45.84,45.86,6697.0,42.702,42.7206,42.674,42.6927,6697.0
2015-12-07 12:20:00,45.86,45.87,45.79,45.83,7453.0,42.6927,42.702,42.6275,42.6647,7453.0
2015-12-07 12:25:00,45.82,45.84,45.8,45.82,10049.0,42.6554,42.674,42.6368,42.6554,10049.0
2015-12-07 12:30:00,45.82,45.82,45.75,45.76,6706.0,42.6554,42.6554,42.5903,42.5996,6706.0
2015-12-07 12:35:00,45.75,45.77,45.75,45.75,7727.0,42.5903,42.6089,42.5903,42.5903,7727.0
2015-12-07 12:40:00,45.74,45.74,45.65,45.66,19655.0,42.5809,42.5809,42.4972,42.5065,19655.0
2015-12-07 12:45:00,45.65,45.68,45.64,45.65,8730.0,42.4972,42.5251,42.4879,42.4972,8730.0
2015-12-07 12:50:00,45.65,45.67,45.61,45.63,11519.0,42.4972,42.5158,42.4599,42.4785,11519.0
2015-12-07 12:55:00,45.62,45.62,45.52,45.54,28440.0,42.4692,42.4692,42.3761,42.3948,28440.0
2015-12-07 13:00:00,45.54,45.56,45.49,45.51,17650.0,42.3948,42.4134,42.3482,42.3668,17650.0
2015-12-07 13:05:00,45.5,45.58,45.48,45.56,43822.0,42.3575,42.432,42.3389,42.4134,43822.0
2015-12-07 13:10:00,45.57,45.57,45.42,45.43,48848.0,42.4227,42.4227,42.283,42.2924,48848.0
2015-12-07 13:15:00,45.43,45.46,45.4,45.42,37775.0,42.2924,42.3203,42.2644,42.283,37775.0
2015-12-07 13:20:00,45.42,45.42,45.35,45.36,21964.0,42.283,42.283,42.2179,42.2272,21964.0
2015-12-07 13:25:00,45.37,45.42,45.35,45.4,31519.0,42.2365,42.283,42.2179,42.2644,31519.0
2015-12-07 13:30:00,45.4,45.42,45.36,45.36,23408.0,42.2644,42.283,42.2272,42.2272,23408.0
2015-12-07 13:35:00,45.36,45.4,45.36,45.37,40234.0,42.2272,42.2644,42.2272,42.2365,40234.0
2015-12-07 13:40:00,45.37,45.48,45.36,45.48,34012.0,42.2365,42.3389,42.2272,42.3389,34012.0
2015-12-07 13:45:00,45.48,45.55,45.48,45.52,10620.0,42.3389,42.4041,42.3389,42.3761,10620.0
2015-12-07 13:50:00,45.51,45.55,45.49,45.49,10877.0,42.3668,42.4041,42.3482,42.3482,10877.0
2015-12-07 13:55:00,45.47,45.62,45.45,45.62,15634.0,42.3296,42.4692,42.311,42.4692,15634.0
2015-12-07 14:00:00,45.63,45.7,45.6,45.69,17953.0,42.4785,42.5437,42.4506,42.5344,17953.0
2015-12-07 14:05:00,45.69,45.73,45.65,45.68,29954.0,42.5344,42.5716,42.4972,42.5251,29954.0
2015-12-07 14:10:00,45.69,45.72,45.67,45.72,37128.0,42.5344,42.5623,42.5158,42.5623,37128.0
2015-12-07 14:15:00,45.71,45.82,45.71,45.82,18336.0,42.553,42.6554,42.553,42.6554,18336.0
2015-12-07 14:20:00,45.81,45.85,45.77,45.78,14143.0,42.6461,42.6833,42.6089,42.6182,14143.0
2015-12-07 14:25:00,45.77,45.78,45.73,45.73,23755.0,42.6089,42.6182,42.5716,42.5716,23755.0
2015-12-07 14:30:00,45.74,45.74,45.61,45.63,25830.0,42.5809,42.5809,42.4599,42.4785,25830.0
2015-12-07 14:35:00,45.64,45.71,45.64,45.71,9089.0,42.4879,42.553,42.4879,42.553,9089.0
2015-12-07 14:40:00,45.7,45.71,45.62,45.63,11177.0,42.5437,42.553,42.4692,42.4785,11177.0
2015-12-07 14:45:00,45.62,45.7,45.62,45.7,26503.0,42.4692,42.5437,42.4692,42.5437,26503.0
2015-12-07 14:50:00,45.69,45.7,45.66,45.7,10387.0,42.5344,42.5437,42.5065,42.5437,10387.0
2015-12-07 14:55:00,45.7,45.71,45.64,45.66,10430.0,42.5437,42.553,42.4879,42.5065,10430.0
2015-12-07 15:00:00,45.65,45.66,45.6,45.62,26952.0,42.4972,42.5065,42.4506,42.4692,26952.0
2015-12-07 15:05:00,45.61,45.7,45.61,45.69,17078.0,42.4599,42.5437,42.4599,42.5344,17078.0
2015-12-07 15:10:00,45.69,45.7,45.6,45.6,24147.0,42.5344,42.5437,42.4506,42.4506,24147.0
2015-12-07 15:15:00,45.6,45.68,45.59,45.63,20539.0,42.4506,42.5251,42.4413,42.4785,20539.0
2015-12-07 15:20:00,45.63,45.79,45.62,45.76,22754.0,42.4785,42.6275,42.4692,42.5996,22754.0
2015-12-07 15:25:00,45.76,45.83,45.76,45.83,16774.0,42.5996,42.6647,42.5996,42.6647,16774.0
2015-12-07 15:30:00,45.82,45.85,45.77,45.78,26354.0,42.6554,42.6833,42.6089,42.6182,26354.0
2015-12-07 15:35:00,45.78,45.87,45.78,45.87,25632.0,42.6182,42.702,42.6182,42.702,25632.0
2015-12-07 15:40:00,45.87,45.93,45.84,45.9,34760.0,42.702,42.7578,42.674,42.7299,34760.0
2015-12-07 15:45:00,45.9,45.95,45.88,45.94,41425.0,42.7299,42.7764,42.7113,42.7671,41425.0
2015-12-07 15:50:00,45.93,45.98,45.9,45.97,40023.0,42.7578,42.8044,42.7299,42.7951,40023.0
2015-12-07 15:55:00,45.97,45.98,45.89,45.93,90448.0,42.7951,42.8044,42.7206,42.7578,90448.0
2015-12-08 09:30:00,45.45,45.65,45.4,45.54,26282.0,42.311,42.4972,42.2644,42.3948,26282.0
2015-12-08 09:35:00,45.59,45.67,45.49,45.6,18793.0,42.4413,42.5158,42.3482,42.4506,18793.0
2015-12-08 09:40:00,45.57,45.82,45.54,45.8,63142.0,42.4227,42.6554,42.3948,42.6368,63142.0
2015-12-08 09:45:00,45.81,46.05,45.77,45.91,19735.0,42.6461,42.8695,42.6089,42.7392,19735.0
2015-12-08 09:50:00,45.89,45.94,45.79,45.91,11855.0,42.7206,42.7671,42.6275,42.7392,11855.0
2015-12-08 09:55:00,45.93,46.06,45.72,45.73,18704.0,42.7578,42.8788,42.5623,42.5716,18704.0
2015-12-08 10:00:00,45.72,45.95,45.71,45.92,21581.0,42.5623,42.7764,42.553,42.7485,21581.0
2015-12-08 10:05:00,45.9,45.95,45.87,45.91,6426.0,42.7299,42.7764,42.702,42.7392,6426.0
2015-12-08 10:10:00,45.9,45.94,45.84,45.87,13232.0,42.7299,42.7671,42.674,42.702,13232.0
2015-12-08 10:15:00,45.87,45.88,45.69,45.69,8845.0,42.702,42.7113,42.5344,42.5344,8845.0
2015-12-08 10:20:00,45.69,45.7,45.58,45.62,14028.0,42.5344,42.5437,42.432,42.4692,14028.0
2015-12-08 10:25:00,45.62,45.7,45.61,45.66,7526.0,42.4692,42.5437,42.4599,42.5065,7526.0
2015-12-08 10:30:00,45.65,45.88,45.63,45.83,14024.0,42.4972,42.7113,42.4785,42.6647,14024.0
2015-12-08 10:35:00,45.83,45.91,45.82,45.82,7727.0,42.6647,42.7392,42.6554,42.6554,7727.0
2015-12-08 10:40:00,45.81,45.93,45.81,45.92,10577.0,42.6461,42.7578,42.6461,42.7485,10577.0
2015-12-08 10:45:00,45.93,45.97,45.87,45.92,17833.0,42.7578,42.7951,42.702,42.7485,17833.0
2015-12-08 10:50:00,45.93,45.96,45.87,45.88,14697.0,42.7578,42.7858,42.702,42.7113,14697.0
2015-12-08 10:55:00,45.88,45.92,45.87,45.9,12680.0,42.7113,42.7485,42.702,42.7299,12680.0
2015-12-08 11:00:00,45.89,46.09,45.89,46.08,29491.0,42.7206,42.9068,42.7206,42.8975,29491.0
2015-12-08 11:05:00,46.12,46.2,46.07,46.15,21834.0,42.9347,43.0092,42.8882,42.9626,21834.0
2015-12-08 11:10:00,46.15,46.17,46.09,46.15,16564.0,42.9626,42.9812,42.9068,42.9626,16564.0
2015-12-08 11:15:00,46.15,46.19,46.14,46.16,12300.0,42.9626,42.9999,42.9533,42.9719,12300.0
2015-12-08 11:20:00,46.16,46.19,46.01,46.01,26904.0,42.9719,42.9999,42.8323,42.8323,26904.0
2015-12-08 11:25:00,46.02,46.05,45.97,45.97,7426.0,42.8416,42.8695,42.7951,42.7951,7426.0
2015-12-08 11:30:00,45.97,45.98,45.89,45.91,9566.0,42.7951,42.8044,42.7206,42.7392,9566.0
2015-12-08 11:35:00,45.89,45.93,45.83,45.85,7750.0,42.7206,42.7578,42.6647,42.6833,7750.0
2015-12-08 11:40:00,45.83,45.9,45.83,45.9,7725.0,42.6647,42.7299,42.6647,42.7299,7725.0
2015-12-08 11:45:00,45.89,45.92,45.86,45.87,6110.0,42.7206,42.7485,42.6927,42.702,6110.0
2015-12-08 11:50:00,45.86,45.89,45.8,45.88,8677.0,42.6927,42.7206,42.6368,42.7113,8677.0
2015-12-08 11:55:00,45.88,45.92,45.85,45.89,10717.0,42.7113,42.7485,42.6833,42.7206,10717.0
2015-12-08 12:00:00,45.89,45.89,45.8,45.8,7726.0,42.7206,42.7206,42.6368,42.6368,7726.0
2015-12-08 12:05:00,45.8,45.88,45.8,45.88,4774.0,42.6368,42.7113,42.6368,42.7113,4774.0
2015-12-08 12:10:00,45.87,45.87,45.8,45.8,14270.0,42.702,42.702,42.6368,42.6368,14270.0
2015-12-08 12:15:00,45.8,45.84,45.72,45.75,8359.0,42.6368,42.674,42.5623,42.5903,8359.0
2015-12-08 12:20:00,45.75,45.8,45.74,45.8,4910.0,42.5903,42.6368,42.5809,42.6368,4910.0
2015-12-08 12:25:00,45.8,45.86,45.79,45.82,5894.0,42.6368,42.6927,42.6275,42.6554,5894.0
2015-12-08 12:30:00,45.81,45.81,45.78,45.8,6289.0,42.6461,42.6461,42.6182,42.6368,6289.0
2015-12-08 12:35:00,45.8,45.89,45.8,45.85,5446.0,42.6368,42.7206,42.6368,42.6833,5446.0
2015-12-08 12:40:00,45.86,45.88,45.83,45.85,8673.0,42.6927,42.7113,42.6647,42.6833,8673.0
2015-12-08 12:45:00,45.86,45.87,45.79,45.8,4778.0,42.6927,42.702,42.6275,42.6368,4778.0
2015-12-08 12:50:00,45.8,45.87,45.78,45.87,8447.0,42.6368,42.702,42.6182,42.702,8447.0
2015-12-08 12:55:00,45.86,45.89,45.85,45.89,5332.0,42.6927,42.7206,42.6833,42.7206,5332.0
2015-12-08 13:00:00,45.88,45.98,45.88,45.95,6231.0,42.7113,42.8044,42.7113,42.7764,6231.0
2015-12-08 13:05:00,45.96,45.96,45.91,45.94,2981.0,42.7858,42.7858,42.7392,42.7671,2981.0
2015-12-08 13:10:00,45.93,45.98,45.87,45.89,6005.0,42.7578,42.8044,42.702,42.7206,6005.0
2015-12-08 13:15:00,45.88,45.88,45.8,45.8,7923.0,42.7113,42.7113,42.6368,42.6368,7923.0
2015-12-08 13:20:00,45.8,45.82,45.77,45.77,5675.0,42.6368,42.6554,42.6089,42.6089,5675.0
2015-12-08 13:25:00,45.77,45.87,45.77,45.84,10833.0,42.6089,42.702,42.6089,42.674,10833.0
2015-12-08 13:30:00,45.85,45.96,45.85,45.93,12735.0,42.6833,42.7858,42.6833,42.7578,12735.0
2015-12-08 13:35:00,45.94,45.98,45.92,45.93,5199.0,42.7671,42.8044,42.7485,42.7578,5199.0
2015-12-08 13:40:00,45.92,45.92,45.9,45.92,3000.0,42.7485,42.7485,42.7299,42.7485,3000.0
2015-12-08 13:45:00,45.92,45.93,45.87,45.89,5801.0,42.7485,42.7578,42.702,42.7206,5801.0
2015-12-08 13:50:00,45.88,45.95,45.86,45.95,9572.0,42.7113,42.7764,42.6927,42.7764,9572.0
2015-12-08 13:55:00,45.95,45.97,45.94,45.95,5194.0,42.7764,42.7951,42.7671,42.7764,5194.0
2015-12-08 14:00:00,45.95,46.01,45.93,46.01,10169.0,42.7764,42.8323,42.7578,42.8323,10169.0
2015-12-08 14:05:00,46.01,46.03,45.98,46.03,7607.0,42.8323,42.8509,42.8044,42.8509,7607.0
2015-12-08 14:10:00,46.02,46.09,46.01,46.07,6422.0,42.8416,42.9068,42.8323,42.8882,6422.0
2015-12-08 14:15:00,46.08,46.1,46.02,46.06,9801.0,42.8975,42.9161,42.8416,42.8788,9801.0
2015-12-08 14:20:00,46.05,46.05,45.98,46.0,8164.0,42.8695,42.8695,42.8044,42.823,8164.0
2015-12-08 14:25:00,46.0,46.0,45.96,45.98,5967.0,42.823,42.823,42.7858,42.8044,5967.0
2015-12-08 14:30:00,45.98,45.98,45.94,45.94,7301.0,42.8044,42.8044,42.7671,42.7671,7301.0
2015-12-08 14:35:00,45.94,46.01,45.94,46.01,11530.0,42.7671,42.8323,42.7671,42.8323,11530.0
2015-12-08 14:40:00,46.01,46.01,45.96,45.98,9194.0,42.8323,42.8323,42.7858,42.8044,9194.0
2015-12-08 14:45:00,45.98,46.06,45.98,46.01,11781.0,42.8044,42.8788,42.8044,42.8323,11781.0
2015-12-08 14:50:00,46.01,46.1,46.01,46.1,10531.0,42.8323,42.9161,42.8323,42.9161,10531.0
2015-12-08 14:55:00,46.1,46.1,46.02,46.02,16637.0,42.9161,42.9161,42.8416,42.8416,16637.0
2015-12-08 15:00:00,46.01,46.01,45.95,46.01,14608.0,42.8323,42.8323,42.7764,42.8323,14608.0
2015-12-08 15:05:00,46.01,46.1,45.99,46.1,10062.0,42.8323,42.9161,42.8137,42.9161,10062.0
2015-12-08 15:10:00,46.11,46.11,46.03,46.04,10541.0,42.9254,42.9254,42.8509,42.8602,10541.0
2015-12-08 15:15:00,46.01,46.03,46.0,46.0,8500.0,42.8323,42.8509,42.823,42.823,8500.0
2015-12-08 15:20:00,46.0,46.03,45.97,46.02,14747.0,42.823,42.8509,42.7951,42.8416,14747.0
2015-12-08 15:25:00,46.02,46.03,45.92,45.95,17298.0,42.8416,42.8509,42.7485,42.7764,17298.0
2015-12-08 15:30:00,45.95,45.99,45.88,45.98,16523.0,42.7764,42.8137,42.7113,42.8044,16523.0
2015-12-08 15:35:00,45.97,46.0,45.93,45.95,16477.0,42.7951,42.823,42.7578,42.7764,16477.0
2015-12-08 15:40:00,45.94,45.98,45.9,45.98,23141.0,42.7671,42.8044,42.7299,42.8044,23141.0
2015-12-08 15:45:00,45.98,46.03,45.95,46.01,24049.0,42.8044,42.8509,42.7764,42.8323,24049.0
2015-12-08 15:50:00,46.01,46.05,45.99,46.02,37632.0,42.8323,42.8695,42.8137,42.8416,37632.0
2015-12-08 15:55:00,46.02,46.02,45.9,45.96,134240.0,42.8416,42.8416,42.7299,42.7858,134240.0
2015-12-09 09:30:00,45.61,45.86,45.54,45.7,13721.0,42.4599,42.6927,42.3948,42.5437,13721.0
2015-12-09 09:35:00,45.66,45.85,45.66,45.82,7698.0,42.5065,42.6833,42.5065,42.6554,7698.0
2015-12-09 09:40:00,45.82,45.95,45.79,45.91,6035.0,42.6554,42.7764,42.6275,42.7392,6035.0
2015-12-09 09:45:00,45.87,46.01,45.81,45.99,15081.0,42.702,42.8323,42.6461,42.8137,15081.0
2015-12-09 09:50:00,46.0,46.02,45.92,45.96,12445.0,42.823,42.8416,42.7485,42.7858,12445.0
2015-12-09 09:55:00,45.95,45.97,45.78,45.78,10772.0,42.7764,42.7951,42.6182,42.6182,10772.0
2015-12-09 10:00:00,45.79,45.91,45.77,45.79,11100.0,42.6275,42.7392,42.6089,42.6275,11100.0
2015-12-09 10:05:00,45.79,45.86,45.77,45.82,8505.0,42.6275,42.6927,42.6089,42.6554,8505.0
2015-12-09 10:10:00,45.82,46.04,45.82,45.98,13552.0,42.6554,42.8602,42.6554,42.8044,13552.0
2015-12-09 10:15:00,45.99,46.03,45.87,45.89,11451.0,42.8137,42.8509,42.702,42.7206,11451.0
2015-12-09 10:20:00,45.9,45.93,45.87,45.92,11103.0,42.7299,42.7578,42.702,42.7485,11103.0
2015-12-09 10:25:00,45.92,46.0,45.91,45.97,6147.0,42.7485,42.823,42.7392,42.7951,6147.0
2015-12-09 10:30:00,46.0,46.16,46.0,46.15,21827.0,42.823,42.9719,42.823,42.9626,21827.0
2015-12-09 10:35:00,46.14,46.18,46.03,46.06,19248.0,42.9533,42.9906,42.8509,42.8788,19248.0
2015-12-09 10:40:00,46.04,46.06,45.96,46.0,11873.0,42.8602,42.8788,42.7858,42.823,11873.0
2015-12-09 10:45:00,45.98,46.02,45.84,45.84,10331.0,42.8044,42.8416,42.674,42.674,10331.0
2015-12-09 10:50:00,45.85,45.9,45.83,45.84,15520.0,42.6833,42.7299,42.6647,42.674,15520.0
2015-12-09 10:55:00,45.87,45.91,45.84,45.88,10454.0,42.702,42.7392,42.674,42.7113,10454.0
2015-12-09 11:00:00,45.89,45.91,45.84,45.85,11283.0,42.7206,42.7392,42.674,42.6833,11283.0
2015-12-09 11:05:00,45.85,45.9,45.77,45.77,10206.0,42.6833,42.7299,42.6089,42.6089,10206.0
2015-12-09 11:10:00,45.78,45.81,45.72,45.79,15154.0,42.6182,42.6461,42.5623,42.6275,15154.0
2015-12-09 11:15:00,45.78,45.78,45.6,45.6,17748.0,42.6182,42.6182,42.4506,42.4506,17748.0
2015-12-09 11:20:00,45.6,45.68,45.56,45.58,19631.0,42.4506,42.5251,42.4134,42.432,19631.0
2015-12-09 11:25:00,45.57,45.63,45.52,45.6,15052.0,42.4227,42.4785,42.3761,42.4506,15052.0
2015-12-09 11:30:00,45.61,45.67,45.55,45.56,18234.0,42.4599,42.5158,42.4041,42.4134,18234.0
2015-12-09 11:35:00,45.57,45.6,45.54,45.55,19037.0,42.4227,42.4506,42.3948,42.4041,19037.0
2015-12-09 11:40:00,45.55,45.56,45.45,45.46,11446.0,42.4041,42.4134,42.311,42.3203,11446.0
2015-12-09 11:45:00,45.45,45.45,45.31,45.38,15817.0,42.311,42.311,42.1806,42.2458,15817.0
2015-12-09 11:50:00,45.39,45.41,45.37,45.4,8873.0,42.2551,42.2737,42.2365,42.2644,8873.0
2015-12-09 11:55:00,45.4,45.42,45.33,45.37,22287.0,42.2644,42.283,42.1993,42.2365,22287.0
2015-12-09 12:00:00,45.39,45.46,45.38,45.41,9214.0,42.2551,42.3203,42.2458,42.2737,9214.0
2015-12-09 12:05:00,45.39,45.43,45.36,45.41,11831.0,42.2551,42.2924,42.2272,42.2737,11831.0
2015-12-09 12:10:00,45.41,45.44,45.33,45.36,10183.0,42.2737,42.3017,42.1993,42.2272,10183.0
2015-12-09 12:15:00,45.36,45.4,45.32,45.35,20096.0,42.2272,42.2644,42.19,42.2179,20096.0
2015-12-09 12:20:00,45.34,45.35,45.19,45.25,18645.0,42.2086,42.2179,42.0689,42.1248,18645.0
2015-12-09 12:25:00,45.24,45.24,45.15,45.17,12287.0,42.1155,42.1155,42.0317,42.0503,12287.0
2015-12-09 12:30:00,45.17,45.17,45.07,45.1,18324.0,42.0503,42.0503,41.9572,41.9851,18324.0
2015-12-09 12:35:00,45.09,45.13,45.02,45.03,17547.0,41.9758,42.0131,41.9107,41.92,17547.0
2015-12-09 12:40:00,45.02,45.11,44.97,45.11,37488.0,41.9107,41.9945,41.8641,41.9945,37488.0
2015-12-09 12:45:00,45.11,45.15,45.08,45.14,19171.0,41.9945,42.0317,41.9665,42.0224,19171.0
2015-12-09 12:50:00,45.14,45.25,45.14,45.23,31677.0,42.0224,42.1248,42.0224,42.1062,31677.0
2015-12-09 12:55:00,45.23,45.24,45.07,45.12,15310.0,42.1062,42.1155,41.9572,42.0038,15310.0
2015-12-09 13:00:00,45.11,45.25,45.1,45.2,12081.0,41.9945,42.1248,41.9851,42.0782,12081.0
2015-12-09 13:05:00,45.21,45.25,45.06,45.23,18675.0,42.0876,42.1248,41.9479,42.1062,18675.0
2015-12-09 13:10:00,45.22,45.31,45.21,45.28,23027.0,42.0969,42.1806,42.0876,42.1527,23027.0
2015-12-09 13:15:00,45.27,45.3,45.18,45.19,12219.0,42.1434,42.1713,42.0596,42.0689,12219.0
2015-12-09 13:20:00,45.19,45.22,45.13,45.19,15422.0,42.0689,42.0969,42.0131,42.0689,15422.0
2015-12-09 13:25:00,45.2,45.24,45.13,45.15,19095.0,42.0782,42.1155,42.0131,42.0317,19095.0
2015-12-09 13:30:00,45.16,45.2,45.1,45.2,11062.0,42.041,42.0782,41.9851,42.0782,11062.0
2015-12-09 13:35:00,45.2,45.3,45.17,45.3,21608.0,42.0782,42.1713,42.0503,42.1713,21608.0
2015-12-09 13:40:00,45.29,45.35,45.25,45.25,13438.0,42.162,42.2179,42.1248,42.1248,13438.0
2015-12-09 13:45:00,45.23,45.3,45.22,45.3,12660.0,42.1062,42.1713,42.0969,42.1713,12660.0
2015-12-09 13:50:00,45.3,45.42,45.3,45.41,18756.0,42.1713,42.283,42.1713,42.2737,18756.0
2015-12-09 13:55:00,45.41,45.43,45.34,45.34,19637.0,42.2737,42.2924,42.2086,42.2086,19637.0
2015-12-09 14:00:00,45.34,45.37,45.32,45.35,18509.0,42.2086,42.2365,42.19,42.2179,18509.0
2015-12-09 14:05:00,45.35,45.37,45.3,45.3,16356.0,42.2179,42.2365,42.1713,42.1713,16356.0
2015-12-09 14:10:00,45.31,45.38,45.31,45.33,15930.0,42.1806,42.2458,42.1806,42.1993,15930.0
2015-12-09 14:15:00,45.33,45.36,45.26,45.28,17421.0,42.1993,42.2272,42.1341,42.1527,17421.0
2015-12-09 14:20:00,45.28,45.29,45.2,45.24,15680.0,42.1527,42.162,42.0782,42.1155,15680.0
2015-12-09 14:25:00,45.24,45.28,45.23,45.25,22319.0,42.1155,42.1527,42.1062,42.1248,22319.0
2015-12-09 14:30:00,45.25,45.3,45.25,45.25,25054.0,42.1248,42.1713,42.1248,42.1248,25054.0
2015-12-09 14:35:00,45.24,45.31,45.22,45.3,15748.0,42.1155,42.1806,42.0969,42.1713,15748.0
2015-12-09 14:40:00,45.31,45.32,45.28,45.31,18663.0,42.1806,42.19,42.1527,42.1806,18663.0
2015-12-09 14:45:00,45.32,45.32,45.23,45.26,16137.0,42.19,42.19,42.1062,42.1341,16137.0
2015-12-09 14:50:00,45.26,45.28,45.22,45.25,17555.0,42.1341,42.1527,42.0969,42.1248,17555.0
2015-12-09 14:55:00,45.25,45.26,45.18,45.19,14962.0,42.1248,42.1341,42.0596,42.0689,14962.0
2015-12-09 15:00:00,45.2,45.27,45.17,45.26,19948.0,42.0782,42.1434,42.0503,42.1341,19948.0
2015-12-09 15:05:00,45.26,45.26,45.2,45.24,18669.0,42.1341,42.1341,42.0782,42.1155,18669.0
2015-12-09 15:10:00,45.23,45.28,45.22,45.24,20155.0,42.1062,42.1527,42.0969,42.1155,20155.0
2015-12-09 15:15:00,45.24,45.25,45.17,45.19,22828.0,42.1155,42.1248,42.0503,42.0689,22828.0
2015-12-09 15:20:00,45.2,45.3,45.17,45.26,38034.0,42.0782,42.1713,42.0503,42.1341,38034.0
2015-12-09 15:25:00,45.26,45.32,45.25,45.28,18753.0,42.1341,42.19,42.1248,42.1527,18753.0
2015-12-09 15:30:00,45.27,45.37,45.27,45.32,33535.0,42.1434,42.2365,42.1434,42.19,33535.0
2015-12-09 15:35:00,45.33,45.38,45.31,45.33,39264.0,42.1993,42.2458,42.1806,42.1993,39264.0
2015-12-09 15:40:00,45.33,45.36,45.29,45.29,36780.0,42.1993,42.2272,42.162,42.162,36780.0
2015-12-09 15:45:00,45.28,45.3,45.17,45.17,39725.0,42.1527,42.1713,42.0503,42.0503,39725.0
2015-12-09 15:50:00,45.16,45.22,45.15,45.21,49969.0,42.041,42.0969,42.0317,42.0876,49969.0
2015-12-09 15:55:00,45.21,45.23,45.15,45.21,87433.0,42.0876,42.1062,42.0317,42.0876,87433.0
2015-12-10 09:30:00,45.16,45.35,45.15,45.23,50962.0,42.041,42.2179,42.0317,42.1062,50962.0
2015-12-10 09:35:00,45.18,45.47,45.18,45.46,8156.0,42.0596,42.3296,42.0596,42.3203,8156.0
2015-12-10 09:40:00,45.46,45.58,45.46,45.57,20630.0,42.3203,42.432,42.3203,42.4227,20630.0
2015-12-10 09:45:00,45.55,45.65,45.51,45.52,21413.0,42.4041,42.4972,42.3668,42.3761,21413.0
2015-12-10 09:50:00,45.52,45.52,45.4,45.43,22717.0,42.3761,42.3761,42.2644,42.2924,22717.0
2015-12-10 09:55:00,45.42,45.54,45.35,45.44,27261.0,42.283,42.3948,42.2179,42.3017,27261.0
2015-12-10 10:00:00,45.43,45.6,45.43,45.55,17468.0,42.2924,42.4506,42.2924,42.4041,17468.0
2015-12-10 10:05:00,45.55,45.59,45.48,45.5,28645.0,42.4041,42.4413,42.3389,42.3575,28645.0
2015-12-10 10:10:00,45.49,45.54,45.43,45.47,18746.0,42.3482,42.3948,42.2924,42.3296,18746.0
2015-12-10 10:15:00,45.47,45.63,45.45,45.57,27811.0,42.3296,42.4785,42.311,42.4227,27811.0
2015-12-10 10:20:00,45.59,45.65,45.54,45.64,15914.0,42.4413,42.4972,42.3948,42.4879,15914.0
2015-12-10 10:25:00,45.67,45.74,45.65,45.71,17636.0,42.5158,42.5809,42.4972,42.553,17636.0
2015-12-10 10:30:00,45.71,45.72,45.64,45.67,29004.0,42.553,42.5623,42.4879,42.5158,29004.0
2015-12-10 10:35:00,45.68,45.85,45.68,45.85,38809.0,42.5251,42.6833,42.5251,42.6833,38809.0
2015-12-10 10:40:00,45.86,45.95,45.83,45.92,19813.0,42.6927,42.7764,42.6647,42.7485,19813.0
2015-12-10 10:45:00,45.92,45.94,45.79,45.79,24922.0,42.7485,42.7671,42.6275,42.6275,24922.0
2015-12-10 10:50:00,45.78,45.79,45.71,45.75,9673.0,42.6182,42.6275,42.553,42.5903,9673.0
2015-12-10 10:55:00,45.73,45.75,45.68,45.7,10862.0,42.5716,42.5903,42.5251,42.5437,10862.0
2015-12-10 11:00:00,45.7,45.8,45.7,45.78,15390.0,42.5437,42.6368,42.5437,42.6182,15390.0
2015-12-10 11:05:00,45.78,45.8,45.67,45.71,10293.0,42.6182,42.6368,42.5158,42.553,10293.0
2015-12-10 11:10:00,45.7,45.72,45.65,45.71,9086.0,42.5437,42.5623,42.4972,42.553,9086.0
2015-12-10 11:15:00,45.73,45.83,45.72,45.82,20481.0,42.5716,42.6647,42.5623,42.6554,20481.0
2015-12-10 11:20:00,45.8,45.91,45.78,45.8,45589.0,42.6368,42.7392,42.6182,42.6368,45589.0
2015-12-10 11:25:00,45.81,45.91,45.81,45.83,10322.0,42.6461,42.7392,42.6461,42.6647,10322.0
2015-12-10 11:30:00,45.83,45.91,45.83,45.91,22295.0,42.6647,42.7392,42.6647,42.7392,22295.0
2015-12-10 11:35:00,45.91,45.95,45.89,45.92,18169.0,42.7392,42.7764,42.7206,42.7485,18169.0
2015-12-10 11:40:00,45.93,45.97,45.91,45.91,9922.0,42.7578,42.7951,42.7392,42.7392,9922.0
2015-12-10 11:45:00,45.91,45.99,45.9,45.98,12846.0,42.7392,42.8137,42.7299,42.8044,12846.0
2015-12-10 11:50:00,45.97,45.98,45.89,45.89,9360.0,42.7951,42.8044,42.7206,42.7206,9360.0
2015-12-10 11:55:00,45.89,45.96,45.88,45.92,13839.0,42.7206,42.7858,42.7113,42.7485,13839.0
2015-12-10 12:00:00,45.91,45.97,45.87,45.97,19298.0,42.7392,42.7951,42.702,42.7951,19298.0
2015-12-10 12:05:00,45.97,45.98,45.89,45.9,13677.0,42.7951,42.8044,42.7206,42.7299,13677.0
2015-12-10 12:10:00,45.89,45.89,45.84,45.84,9790.0,42.7206,42.7206,42.674,42.674,9790.0
2015-12-10 12:15:00,45.84,45.88,45.82,45.83,22573.0,42.674,42.7113,42.6554,42.6647,22573.0
2015-12-10 12:20:00,45.83,45.83,45.77,45.81,9138.0,42.6647,42.6647,42.6089,42.6461,9138.0
2015-12-10 12:25:00,45.81,45.82,45.79,45.8,8119.0,42.6461,42.6554,42.6275,42.6368,8119.0
2015-12-10 12:30:00,45.8,45.82,45.73,45.78,15002.0,42.6368,42.6554,42.5716,42.6182,15002.0
2015-12-10 12:35:00,45.78,45.84,45.75,45.76,32755.0,42.6182,42.674,42.5903,42.5996,32755.0
2015-12-10 12:40:00,45.76,45.89,45.76,45.89,15975.0,42.5996,42.7206,42.5996,42.7206,15975.0
2015-12-10 12:45:00,45.88,45.9,45.85,45.88,11456.0,42.7113,42.7299,42.6833,42.7113,11456.0
2015-12-10 12:50:00,45.89,45.94,45.89,45.94,23478.0,42.7206,42.7671,42.7206,42.7671,23478.0
2015-12-10 12:55:00,45.95,46.04,45.94,46.0,21916.0,42.7764,42.8602,42.7671,42.823,21916.0
2015-12-10 13:00:00,46.0,46.01,45.94,45.95,15129.0,42.823,42.8323,42.7671,42.7764,15129.0
2015-12-10 13:05:00,45.94,45.96,45.91,45.95,14479.0,42.7671,42.7858,42.7392,42.7764,14479.0
2015-12-10 13:10:00,45.95,46.01,45.89,46.01,17312.0,42.7764,42.8323,42.7206,42.8323,17312.0
2015-12-10 13:15:00,46.0,46.03,45.98,46.01,27057.0,42.823,42.8509,42.8044,42.8323,27057.0
2015-12-10 13:20:00,46.01,46.04,45.98,46.01,33845.0,42.8323,42.8602,42.8044,42.8323,33845.0
2015-12-10 13:25:00,46.01,46.09,46.01,46.06,27685.0,42.8323,42.9068,42.8323,42.8788,27685.0
2015-12-10 13:30:00,46.05,46.09,46.03,46.05,9795.0,42.8695,42.9068,42.8509,42.8695,9795.0
2015-12-10 13:35:00,46.05,46.16,46.03,46.16,20608.0,42.8695,42.9719,42.8509,42.9719,20608.0
2015-12-10 13:40:00,46.16,46.16,46.1,46.12,10227.0,42.9719,42.9719,42.9161,42.9347,10227.0
2015-12-10 13:45:00,46.12,46.19,46.1,46.19,18851.0,42.9347,42.9999,42.9161,42.9999,18851.0
2015-12-10 13:50:00,46.18,46.23,46.17,46.2,23244.0,42.9906,43.0371,42.9812,43.0092,23244.0
2015-12-10 13:55:00,46.2,46.24,46.19,46.21,11602.0,43.0092,43.0464,42.9999,43.0185,11602.0
2015-12-10 14:00:00,46.2,46.28,46.19,46.27,22444.0,43.0092,43.0837,42.9999,43.0743,22444.0
2015-12-10 14:05:00,46.26,46.28,46.21,46.23,13120.0,43.065,43.0837,43.0185,43.0371,13120.0
2015-12-10 14:10:00,46.25,46.26,46.16,46.16,15057.0,43.0557,43.065,42.9719,42.9719,15057.0
2015-12-10 14:15:00,46.17,46.29,46.16,46.29,16422.0,42.9812,43.093,42.9719,43.093,16422.0
2015-12-10 14:20:00,46.3,46.36,46.28,46.36,24196.0,43.1023,43.1581,43.0837,43.1581,24196.0
2015-12-10 14:25:00,46.36,46.42,46.34,46.41,26102.0,43.1581,43.214,43.1395,43.2047,26102.0
2015-12-10 14:30:00,46.43,46.44,46.39,46.41,22250.0,43.2233,43.2326,43.1861,43.2047,22250.0
2015-12-10 14:35:00,46.42,46.43,46.35,46.39,25500.0,43.214,43.2233,43.1488,43.1861,25500.0
2015-12-10 14:40:00,46.4,46.49,46.4,46.47,25601.0,43.1954,43.2791,43.1954,43.2605,25601.0
2015-12-10 14:45:00,46.46,46.48,46.39,46.4,17232.0,43.2512,43.2698,43.1861,43.1954,17232.0
2015-12-10 14:50:00,46.4,46.41,46.31,46.33,19259.0,43.1954,43.2047,43.1116,43.1302,19259.0
2015-12-10 14:55:00,46.34,46.39,46.33,46.38,19162.0,43.1395,43.1861,43.1302,43.1767,19162.0
2015-12-10 15:00:00,46.39,46.39,46.26,46.26,28320.0,43.1861,43.1861,43.065,43.065,28320.0
2015-12-10 15:05:00,46.26,46.26,46.14,46.15,42031.0,43.065,43.065,42.9533,42.9626,42031.0
2015-12-10 15:10:00,46.15,46.15,46.04,46.05,31381.0,42.9626,42.9626,42.8602,42.8695,31381.0
2015-12-10 15:15:00,46.05,46.1,45.98,46.0,36206.0,42.8695,42.9161,42.8044,42.823,36206.0
2015-12-10 15:20:00,46.01,46.04,45.98,46.04,43394.0,42.8323,42.8602,42.8044,42.8602,43394.0
2015-12-10 15:25:00,46.03,46.08,46.0,46.07,40803.0,42.8509,42.8975,42.823,42.8882,40803.0
2015-12-10 15:30:00,46.05,46.07,45.98,46.04,102806.0,42.8695,42.8882,42.8044,42.8602,102806.0
2015-12-10 15:35:00,46.04,46.04,45.98,46.0,51804.0,42.8602,42.8602,42.8044,42.823,51804.0
2015-12-10 15:40:00,46.01,46.09,46.01,46.07,61045.0,42.8323,42.9068,42.8323,42.8882,61045.0
2015-12-10 15:45:00,46.07,46.08,46.0,46.01,80830.0,42.8882,42.8975,42.823,42.8323,80830.0
2015-12-10 15:50:00,46.01,46.01,45.95,46.0,54825.0,42.8323,42.8323,42.7764,42.823,54825.0
2015-12-10 15:55:00,46.01,46.12,45.99,46.07,200090.0,42.8323,42.9347,42.8137,42.8882,200090.0
2015-12-11 09:30:00,45.39,45.58,45.33,45.43,87321.0,42.2551,42.432,42.1993,42.2924,87321.0
2015-12-11 09:35:00,45.46,45.78,45.43,45.59,43441.0,42.3203,42.6182,42.2924,42.4413,43441.0
2015-12-11 09:40:00,45.59,45.8,45.53,45.73,38897.0,42.4413,42.6368,42.3855,42.5716,38897.0
2015-12-11 09:45:00,45.71,45.72,45.54,45.61,55255.0,42.553,42.5623,42.3948,42.4599,55255.0
2015-12-11 09:50:00,45.61,45.69,45.54,45.58,24801.0,42.4599,42.5344,42.3948,42.432,24801.0
2015-12-11 09:55:00,45.6,45.63,45.49,45.56,20455.0,42.4506,42.4785,42.3482,42.4134,20455.0
2015-12-11 10:00:00,45.55,45.6,45.45,45.55,26538.0,42.4041,42.4506,42.311,42.4041,26538.0
2015-12-11 10:05:00,45.57,45.72,45.56,45.57,25196.0,42.4227,42.5623,42.4134,42.4227,25196.0
2015-12-11 10:10:00,45.56,45.72,45.56,45.72,18584.0,42.4134,42.5623,42.4134,42.5623,18584.0
2015-12-11 10:15:00,45.71,45.75,45.62,45.68,34421.0,42.553,42.5903,42.4692,42.5251,34421.0
2015-12-11 10:20:00,45.68,45.68,45.61,45.65,21588.0,42.5251,42.5251,42.4599,42.4972,21588.0
2015-12-11 10:25:00,45.68,45.71,45.61,45.65,21598.0,42.5251,42.553,42.4599,42.4972,21598.0
2015-12-11 10:30:00,45.65,45.73,45.59,45.59,30270.0,42.4972,42.5716,42.4413,42.4413,30270.0
2015-12-11 10:35:00,45.59,45.66,45.53,45.57,51184.0,42.4413,42.5065,42.3855,42.4227,51184.0
2015-12-11 10:40:00,45.57,45.71,45.57,45.59,38230.0,42.4227,42.553,42.4227,42.4413,38230.0
2015-12-11 10:45:00,45.59,45.61,45.47,45.48,32220.0,42.4413,42.4599,42.3296,42.3389,32220.0
2015-12-11 10:50:00,45.48,45.56,45.46,45.54,44326.0,42.3389,42.4134,42.3203,42.3948,44326.0
2015-12-11 10:55:00,45.53,45.56,45.48,45.5,28761.0,42.3855,42.4134,42.3389,42.3575,28761.0
2015-12-11 11:00:00,45.48,45.55,45.42,45.44,41891.0,42.3389,42.4041,42.283,42.3017,41891.0
2015-12-11 11:05:00,45.44,45.59,45.44,45.54,38279.0,42.3017,42.4413,42.3017,42.3948,38279.0
2015-12-11 11:10:00,45.55,45.6,45.49,45.59,25743.0,42.4041,42.4506,42.3482,42.4413,25743.0
2015-12-11 11:15:00,45.59,45.65,45.55,45.63,13944.0,42.4413,42.4972,42.4041,42.4785,13944.0
2015-12-11 11:20:00,45.62,45.68,45.6,45.64,15354.0,42.4692,42.5251,42.4506,42.4879,15354.0
2015-12-11 11:25:00,45.65,45.66,45.54,45.57,24980.0,42.4972,42.5065,42.3948,42.4227,24980.0
2015-12-11 11:30:00,45.56,45.61,45.53,45.58,33509.0,42.4134,42.4599,42.3855,42.432,33509.0
2015-12-11 11:35:00,45.59,45.64,45.56,45.59,38523.0,42.4413,42.4879,42.4134,42.4413,38523.0
2015-12-11 11:40:00,45.59,45.68,45.59,45.68,13968.0,42.4413,42.5251,42.4413,42.5251,13968.0
2015-12-11 11:45:00,45.67,45.73,45.64,45.71,21643.0,42.5158,42.5716,42.4879,42.553,21643.0
2015-12-11 11:50:00,45.72,45.75,45.6,45.7,17659.0,42.5623,42.5903,42.4506,42.5437,17659.0
2015-12-11 11:55:00,45.69,45.72,45.63,45.64,25804.0,42.5344,42.5623,42.4785,42.4879,25804.0
2015-12-11 12:00:00,45.64,45.71,45.61,45.71,73664.0,42.4879,42.553,42.4599,42.553,73664.0
2015-12-11 12:05:00,45.72,45.76,45.64,45.71,82159.0,42.5623,42.5996,42.4879,42.553,82159.0
2015-12-11 12:10:00,45.71,45.74,45.66,45.74,64764.0,42.553,42.5809,42.5065,42.5809,64764.0
2015-12-11 12:15:00,45.74,45.76,45.7,45.75,55639.0,42.5809,42.5996,42.5437,42.5903,55639.0
2015-12-11 12:20:00,45.75,45.79,45.7,45.78,132556.0,42.5903,42.6275,42.5437,42.6182,132556.0
2015-12-11 12:25:00,45.78,45.8,45.71,45.76,189329.0,42.6182,42.6368,42.553,42.5996,189329.0
2015-12-11 12:30:00,45.75,45.78,45.73,45.76,43183.0,42.5903,42.6182,42.5716,42.5996,43183.0
2015-12-11 12:35:00,45.74,45.79,45.74,45.74,44763.0,42.5809,42.6275,42.5809,42.5809,44763.0
2015-12-11 12:40:00,45.73,45.79,45.73,45.74,88281.0,42.5716,42.6275,42.5716,42.5809,88281.0
2015-12-11 12:45:00,45.76,45.77,45.73,45.74,18829.0,42.5996,42.6089,42.5716,42.5809,18829.0
2015-12-11 12:50:00,45.75,45.78,45.73,45.77,53573.0,42.5903,42.6182,42.5716,42.6089,53573.0
2015-12-11 12:55:00,45.76,45.78,45.74,45.75,13174.0,42.5996,42.6182,42.5809,42.5903,13174.0
2015-12-11 13:00:00,45.75,45.81,45.74,45.8,40859.0,42.5903,42.6461,42.5809,42.6368,40859.0
2015-12-11 13:05:00,45.8,45.85,45.78,45.81,25739.0,42.6368,42.6833,42.6182,42.6461,25739.0
2015-12-11 13:10:00,45.8,45.86,45.77,45.84,21110.0,42.6368,42.6927,42.6089,42.674,21110.0
2015-12-11 13:15:00,45.83,45.94,45.81,45.9,31613.0,42.6647,42.7671,42.6461,42.7299,31613.0
2015-12-11 13:20:00,45.9,45.92,45.88,45.9,18097.0,42.7299,42.7485,42.7113,42.7299,18097.0
2015-12-11 13:25:00,45.9,45.94,45.79,45.8,23329.0,42.7299,42.7671,42.6275,42.6368,23329.0
2015-12-11 13:30:00,45.8,45.82,45.71,45.73,18010.0,42.6368,42.6554,42.553,42.5716,18010.0
2015-12-11 13:35:00,45.73,45.75,45.68,45.73,18577.0,42.5716,42.5903,42.5251,42.5716,18577.0
2015-12-11 13:40:00,45.73,45.84,45.72,45.81,35935.0,42.5716,42.674,42.5623,42.6461,35935.0
2015-12-11 13:45:00,45.8,45.84,45.78,45.78,11209.0,42.6368,42.674,42.6182,42.6182,11209.0
2015-12-11 13:50:00,45.78,45.84,45.77,45.77,14669.0,42.6182,42.674,42.6089,42.6089,14669.0
2015-12-11 13:55:00,45.77,45.81,45.75,45.77,13433.0,42.6089,42.6461,42.5903,42.6089,13433.0
2015-12-11 14:00:00,45.78,45.86,45.77,45.8,15804.0,42.6182,42.6927,42.6089,42.6368,15804.0
2015-12-11 14:05:00,45.8,45.81,45.76,45.79,10182.0,42.6368,42.6461,42.5996,42.6275,10182.0
2015-12-11 14:10:00,45.78,45.89,45.78,45.89,23806.0,42.6182,42.7206,42.6182,42.7206,23806.0
2015-12-11 14:15:00,45.88,46.01,45.87,45.99,25071.0,42.7113,42.8323,42.702,42.8137,25071.0
2015-12-11 14:20:00,45.98,45.98,45.9,45.91,42624.0,42.8044,42.8044,42.7299,42.7392,42624.0
2015-12-11 14:25:00,45.92,45.98,45.88,45.94,69271.0,42.7485,42.8044,42.7113,42.7671,69271.0
2015-12-11 14:30:00,45.95,45.96,45.9,45.95,17328.0,42.7764,42.7858,42.7299,42.7764,17328.0
2015-12-11 14:35:00,45.96,45.98,45.9,45.95,25142.0,42.7858,42.8044,42.7299,42.7764,25142.0
2015-12-11 14:40:00,45.95,45.98,45.91,45.93,55905.0,42.7764,42.8044,42.7392,42.7578,55905.0
2015-12-11 14:45:00,45.93,45.95,45.85,45.94,111955.0,42.7578,42.7764,42.6833,42.7671,111955.0
2015-12-11 14:50:00,45.94,45.99,45.93,45.96,41875.0,42.7671,42.8137,42.7578,42.7858,41875.0
2015-12-11 14:55:00,45.97,45.99,45.9,45.96,64016.0,42.7951,42.8137,42.7299,42.7858,64016.0
2015-12-11 15:00:00,45.96,46.0,45.92,45.92,19979.0,42.7858,42.823,42.7485,42.7485,19979.0
2015-12-11 15:05:00,45.92,45.98,45.88,45.91,95882.0,42.7485,42.8044,42.7113,42.7392,95882.0
2015-12-11 15:10:00,45.91,45.99,45.85,45.92,67547.0,42.7392,42.8137,42.6833,42.7485,67547.0
2015-12-11 15:15:00,45.9,45.92,45.81,45.9,94701.0,42.7299,42.7485,42.6461,42.7299,94701.0
2015-12-11 15:20:00,45.9,45.94,45.82,45.88,148758.0,42.7299,42.7671,42.6554,42.7113,148758.0
2015-12-11 15:25:00,45.87,45.95,45.85,45.88,79962.0,42.702,42.7764,42.6833,42.7113,79962.0
2015-12-11 15:30:00,45.87,45.94,45.78,45.88,110152.0,42.702,42.7671,42.6182,42.7113,110152.0
2015-12-11 15:35:00,45.88,45.93,45.84,45.86,83026.0,42.7113,42.7578,42.674,42.6927,83026.0
2015-12-11 15:40:00,45.85,45.93,45.79,45.85,133335.0,42.6833,42.7578,42.6275,42.6833,133335.0
2015-12-11 15:45:00,45.85,45.87,45.79,45.84,125789.0,42.6833,42.702,42.6275,42.674,125789.0
2015-12-11 15:50:00,45.84,45.87,45.79,45.83,99461.0,42.674,42.702,42.6275,42.6647,99461.0
2015-12-11 15:55:00,45.82,45.86,45.8,45.84,186858.0,42.6554,42.6927,42.6368,42.674,186858.0
2015-12-14 09:30:00,45.85,46.13,45.81,46.13,76392.0,42.6833,42.944,42.6461,42.944,76392.0
2015-12-14 09:35:00,46.16,46.22,45.89,46.01,24924.0,42.9719,43.0278,42.7206,42.8323,24924.0
2015-12-14 09:40:00,45.99,46.03,45.86,46.0,61350.0,42.8137,42.8509,42.6927,42.823,61350.0
2015-12-14 09:45:00,46.0,46.16,45.97,46.13,22150.0,42.823,42.9719,42.7951,42.944,22150.0
2015-12-14 09:50:00,46.15,46.23,46.1,46.16,22918.0,42.9626,43.0371,42.9161,42.9719,22918.0
2015-12-14 09:55:00,46.16,46.17,46.04,46.05,20100.0,42.9719,42.9812,42.8602,42.8695,20100.0
2015-12-14 10:00:00,46.08,46.23,46.05,46.14,42960.0,42.8975,43.0371,42.8695,42.9533,42960.0
2015-12-14 10:05:00,46.14,46.18,46.05,46.12,77357.0,42.9533,42.9906,42.8695,42.9347,77357.0
2015-12-14 10:10:00,46.14,46.14,45.77,46.05,106355.0,42.9533,42.9533,42.6089,42.8695,106355.0
2015-12-14 10:15:00,46.04,46.34,45.96,46.04,85938.0,42.8602,43.1395,42.7858,42.8602,85938.0
2015-12-14 10:20:00,45.98,46.03,45.93,45.98,15421.0,42.8044,42.8509,42.7578,42.8044,15421.0
2015-12-14 10:25:00,45.94,46.07,45.92,46.03,42218.0,42.7671,42.8882,42.7485,42.8509,42218.0
2015-12-14 10:30:00,46.02,46.06,45.93,46.04,52836.0,42.8416,42.8788,42.7578,42.8602,52836.0
2015-12-14 10:35:00,46.05,46.06,45.96,46.0,65715.0,42.8695,42.8788,42.7858,42.823,65715.0
2015-12-14 10:40:00,45.99,46.09,45.93,46.04,28840.0,42.8137,42.9068,42.7578,42.8602,28840.0
2015-12-14 10:45:00,46.05,46.07,45.94,45.95,35458.0,42.8695,42.8882,42.7671,42.7764,35458.0
2015-12-14 10:50:00,45.94,46.01,45.89,45.96,48533.0,42.7671,42.8323,42.7206,42.7858,48533.0
2015-12-14 10:55:00,45.95,46.01,45.95,45.99,39590.0,42.7764,42.8323,42.7764,42.8137,39590.0
2015-12-14 11:00:00,45.99,46.0,45.93,45.97,64436.0,42.8137,42.823,42.7578,42.7951,64436.0
2015-12-14 11:05:00,45.97,45.97,45.85,45.85,26497.0,42.7951,42.7951,42.6833,42.6833,26497.0
2015-12-14 11:10:00,45.83,45.9,45.75,45.85,99916.0,42.6647,42.7299,42.5903,42.6833,99916.0
2015-12-14 11:15:00,45.86,45.88,45.68,45.77,76355.0,42.6927,42.7113,42.5251,42.6089,76355.0
2015-12-14 11:20:00,45.79,45.88,45.76,45.82,55163.0,42.6275,42.7113,42.5996,42.6554,55163.0
2015-12-14 11:25:00,45.83,45.88,45.8,45.82,72072.0,42.6647,42.7113,42.6368,42.6554,72072.0
2015-12-14 11:30:00,45.82,45.82,45.67,45.7,72058.0,42.6554,42.6554,42.5158,42.5437,72058.0
2015-12-14 11:35:00,45.71,45.75,45.66,45.68,38398.0,42.553,42.5903,42.5065,42.5251,38398.0
2015-12-14 11:40:00,45.68,45.76,45.55,45.75,65140.0,42.5251,42.5996,42.4041,42.5903,65140.0
2015-12-14 11:45:00,45.75,45.78,45.7,45.74,33207.0,42.5903,42.6182,42.5437,42.5809,33207.0
2015-12-14 11:50:00,45.75,45.84,45.7,45.83,17363.0,42.5903,42.674,42.5437,42.6647,17363.0
2015-12-14 11:55:00,45.84,46.01,45.84,46.0,58811.0,42.674,42.8323,42.674,42.823,58811.0
2015-12-14 12:00:00,46.0,46.03,45.95,45.97,23414.0,42.823,42.8509,42.7764,42.7951,23414.0
2015-12-14 12:05:00,45.98,46.14,45.95,46.14,27789.0,42.8044,42.9533,42.7764,42.9533,27789.0
2015-12-14 12:10:00,46.14,46.22,46.12,46.14,27013.0,42.9533,43.0278,42.9347,42.9533,27013.0
2015-12-14 12:15:00,46.15,46.2,46.07,46.17,11004.0,42.9626,43.0092,42.8882,42.9812,11004.0
2015-12-14 12:20:00,46.16,46.18,46.08,46.18,7613.0,42.9719,42.9906,42.8975,42.9906,7613.0
2015-12-14 12:25:00,46.19,46.28,46.18,46.26,19130.0,42.9999,43.0837,42.9906,43.065,19130.0
2015-12-14 12:30:00,46.28,46.34,46.22,46.34,23444.0,43.0837,43.1395,43.0278,43.1395,23444.0
2015-12-14 12:35:00,46.33,46.35,46.25,46.26,35494.0,43.1302,43.1488,43.0557,43.065,35494.0
2015-12-14 12:40:00,46.26,46.26,46.18,46.19,12507.0,43.065,43.065,42.9906,42.9999,12507.0
2015-12-14 12:45:00,46.18,46.26,46.17,46.19,25797.0,42.9906,43.065,42.9812,42.9999,25797.0
2015-12-14 12:50:00,46.18,46.26,46.12,46.23,17273.0,42.9906,43.065,42.9347,43.0371,17273.0
2015-12-14 12:55:00,46.25,46.39,46.24,46.39,19729.0,43.0557,43.1861,43.0464,43.1861,19729.0
2015-12-14 13:00:00,46.38,46.42,46.28,46.28,16471.0,43.1767,43.214,43.0837,43.0837,16471.0
2015-12-14 13:05:00,46.29,46.31,46.17,46.25,37231.0,43.093,43.1116,42.9812,43.0557,37231.0
2015-12-14 13:10:00,46.24,46.28,46.16,46.17,12213.0,43.0464,43.0837,42.9719,42.9812,12213.0
2015-12-14 13:15:00,46.17,46.26,46.16,46.26,9749.0,42.9812,43.065,42.9719,43.065,9749.0
2015-12-14 13:20:00,46.25,46.25,46.16,46.17,15822.0,43.0557,43.0557,42.9719,42.9812,15822.0
2015-12-14 13:25:00,46.17,46.19,46.13,46.16,11747.0,42.9812,42.9999,42.944,42.9719,11747.0
2015-12-14 13:30:00,46.16,46.21,46.11,46.2,28923.0,42.9719,43.0185,42.9254,43.0092,28923.0
2015-12-14 13:35:00,46.21,46.21,46.13,46.15,25814.0,43.0185,43.0185,42.944,42.9626,25814.0
2015-12-14 13:40:00,46.14,46.21,46.12,46.19,37346.0,42.9533,43.0185,42.9347,42.9999,37346.0
2015-12-14 13:45:00,46.2,46.23,46.15,46.22,31318.0,43.0092,43.0371,42.9626,43.0278,31318.0
2015-12-14 13:50:00,46.22,46.23,46.15,46.22,36351.0,43.0278,43.0371,42.9626,43.0278,36351.0
2015-12-14 13:55:00,46.21,46.23,46.19,46.22,13767.0,43.0185,43.0371,42.9999,43.0278,13767.0
2015-12-14 14:00:00,46.22,46.23,46.08,46.15,52317.0,43.0278,43.0371,42.8975,42.9626,52317.0
2015-12-14 14:05:00,46.15,46.26,46.14,46.2,26248.0,42.9626,43.065,42.9533,43.0092,26248.0
2015-12-14 14:10:00,46.2,46.35,46.19,46.25,39892.0,43.0092,43.1488,42.9999,43.0557,39892.0
2015-12-14 14:15:00,46.29,46.31,46.22,46.27,27541.0,43.093,43.1116,43.0278,43.0743,27541.0
2015-12-14 14:20:00,46.28,46.35,46.22,46.28,68988.0,43.0837,43.1488,43.0278,43.0837,68988.0
2015-12-14 14:25:00,46.27,46.27,46.17,46.24,14123.0,43.0743,43.0743,42.9812,43.0464,14123.0
2015-12-14 14:30:00,46.24,46.28,46.21,46.25,22679.0,43.0464,43.0837,43.0185,43.0557,22679.0
2015-12-14 14:35:00,46.26,46.28,46.23,46.26,26099.0,43.065,43.0837,43.0371,43.065,26099.0
2015-12-14 14:40:00,46.27,46.29,46.21,46.23,25511.0,43.0743,43.093,43.0185,43.0371,25511.0
2015-12-14 14:45:00,46.24,46.31,46.23,46.31,28526.0,43.0464,43.1116,43.0371,43.1116,28526.0
2015-12-14 14:50:00,46.31,46.35,46.25,46.33,29681.0,43.1116,43.1488,43.0557,43.1302,29681.0
2015-12-14 14:55:00,46.33,46.35,46.28,46.3,26773.0,43.1302,43.1488,43.0837,43.1023,26773.0
2015-12-14 15:00:00,46.28,46.33,46.25,46.3,63065.0,43.0837,43.1302,43.0557,43.1023,63065.0
2015-12-14 15:05:00,46.3,46.34,46.27,46.3,72000.0,43.1023,43.1395,43.0743,43.1023,72000.0
2015-12-14 15:10:00,46.29,46.35,46.28,46.32,45542.0,43.093,43.1488,43.0837,43.1209,45542.0
2015-12-14 15:15:00,46.31,46.4,46.29,46.35,79810.0,43.1116,43.1954,43.093,43.1488,79810.0
2015-12-14 15:20:00,46.36,46.38,46.3,46.35,47957.0,43.1581,43.1767,43.1023,43.1488,47957.0
2015-12-14 15:25:00,46.34,46.4,46.29,46.36,50613.0,43.1395,43.1954,43.093,43.1581,50613.0
2015-12-14 15:30:00,46.35,46.41,46.32,46.34,49176.0,43.1488,43.2047,43.1209,43.1395,49176.0
2015-12-14 15:35:00,46.33,46.47,46.33,46.4,76573.0,43.1302,43.2605,43.1302,43.1954,76573.0
2015-12-14 15:40:00,46.4,46.45,46.38,46.41,128136.0,43.1954,43.2419,43.1767,43.2047,128136.0
2015-12-14 15:45:00,46.41,46.53,46.4,46.49,93939.0,43.2047,43.3164,43.1954,43.2791,93939.0
2015-12-14 15:50:00,46.48,46.58,46.44,46.57,108261.0,43.2698,43.3629,43.2326,43.3536,108261.0
2015-12-14 15:55:00,46.57,46.64,46.54,46.6,201470.0,43.3536,43.4188,43.3257,43.3816,201470.0
2015-12-15 09:30:00,47.05,47.65,46.87,47.34,281737.0,43.8005,44.359,43.6329,44.0704,281737.0
2015-12-15 09:35:00,47.32,47.43,47.15,47.15,317659.0,44.0518,44.1542,43.8936,43.8936,317659.0
2015-12-15 09:40:00,47.15,47.47,47.11,47.2,59064.0,43.8936,44.1915,43.8563,43.9401,59064.0
2015-12-15 09:45:00,47.23,47.46,47.2,47.45,30931.0,43.968,44.1822,43.9401,44.1728,30931.0
2015-12-15 09:50:00,47.44,47.52,47.37,47.46,52991.0,44.1635,44.238,44.0984,44.1822,52991.0
2015-12-15 09:55:00,47.47,47.61,47.47,47.52,60596.0,44.1915,44.3218,44.1915,44.238,60596.0
2015-12-15 10:00:00,47.51,47.6,47.42,47.52,68256.0,44.2287,44.3125,44.1449,44.238,68256.0
2015-12-15 10:05:00,47.53,47.57,47.39,47.41,60028.0,44.2473,44.2846,44.117,44.1356,60028.0
2015-12-15 10:10:00,47.41,47.47,47.33,47.43,57807.0,44.1356,44.1915,44.0611,44.1542,57807.0
2015-12-15 10:15:00,47.43,47.44,47.24,47.27,74886.0,44.1542,44.1635,43.9773,44.0053,74886.0
2015-12-15 10:20:00,47.28,47.34,47.17,47.24,108660.0,44.0146,44.0704,43.9122,43.9773,108660.0
2015-12-15 10:25:00,47.25,47.3,47.16,47.17,34522.0,43.9867,44.0332,43.9029,43.9122,34522.0
2015-12-15 10:30:00,47.17,47.18,47.03,47.03,35287.0,43.9122,43.9215,43.7819,43.7819,35287.0
2015-12-15 10:35:00,47.04,47.08,46.97,47.0,36546.0,43.7912,43.8284,43.726,43.7539,36546.0
2015-12-15 10:40:00,47.01,47.01,46.92,46.96,29002.0,43.7632,43.7632,43.6794,43.7167,29002.0
2015-12-15 10:45:00,46.96,47.07,46.92,47.03,43043.0,43.7167,43.8191,43.6794,43.7819,43043.0
2015-12-15 10:50:00,47.02,47.11,47.02,47.11,45273.0,43.7725,43.8563,43.7725,43.8563,45273.0
2015-12-15 10:55:00,47.1,47.16,47.09,47.12,54275.0,43.847,43.9029,43.8377,43.8656,54275.0
2015-12-15 11:00:00,47.11,47.13,47.03,47.05,21928.0,43.8563,43.8749,43.7819,43.8005,21928.0
2015-12-15 11:05:00,47.05,47.12,47.03,47.06,32514.0,43.8005,43.8656,43.7819,43.8098,32514.0
2015-12-15 11:10:00,47.06,47.08,47.0,47.06,23213.0,43.8098,43.8284,43.7539,43.8098,23213.0
2015-12-15 11:15:00,47.06,47.16,47.05,47.1,19799.0,43.8098,43.9029,43.8005,43.847,19799.0
2015-12-15 11:20:00,47.09,47.15,47.06,47.11,32206.0,43.8377,43.8936,43.8098,43.8563,32206.0
2015-12-15 11:25:00,47.1,47.12,47.01,47.04,33507.0,43.847,43.8656,43.7632,43.7912,33507.0
2015-12-15 11:30:00,47.05,47.08,46.96,46.99,53621.0,43.8005,43.8284,43.7167,43.7446,53621.0
2015-12-15 11:35:00,47.0,47.02,46.97,46.98,18566.0,43.7539,43.7725,43.726,43.7353,18566.0
2015-12-15 11:40:00,46.98,46.99,46.89,46.96,20459.0,43.7353,43.7446,43.6515,43.7167,20459.0
2015-12-15 11:45:00,46.96,46.98,46.9,46.91,20489.0,43.7167,43.7353,43.6608,43.6701,20489.0
2015-12-15 11:50:00,46.93,46.96,46.91,46.96,36372.0,43.6888,43.7167,43.6701,43.7167,36372.0
2015-12-15 11:55:00,46.97,46.99,46.94,46.96,41960.0,43.726,43.7446,43.6981,43.7167,41960.0
2015-12-15 12:00:00,46.95,47.07,46.93,47.04,31707.0,43.7074,43.8191,43.6888,43.7912,31707.0
2015-12-15 12:05:00,47.04,47.06,46.99,47.04,25922.0,43.7912,43.8098,43.7446,43.7912,25922.0
2015-12-15 12:10:00,47.03,47.06,46.99,47.0,41164.0,43.7819,43.8098,43.7446,43.7539,41164.0
2015-12-15 12:15:00,47.0,47.03,46.95,46.95,45545.0,43.7539,43.7819,43.7074,43.7074,45545.0
2015-12-15 12:20:00,46.96,47.0,46.93,46.94,22481.0,43.7167,43.7539,43.6888,43.6981,22481.0
2015-12-15 12:25:00,46.95,46.99,46.9,46.98,26006.0,43.7074,43.7446,43.6608,43.7353,26006.0
2015-12-15 12:30:00,46.99,47.12,46.98,47.04,48116.0,43.7446,43.8656,43.7353,43.7912,48116.0
2015-12-15 12:35:00,47.05,47.15,47.05,47.12,20894.0,43.8005,43.8936,43.8005,43.8656,20894.0
2015-12-15 12:40:00,47.13,47.13,47.05,47.05,30676.0,43.8749,43.8749,43.8005,43.8005,30676.0
2015-12-15 12:45:00,47.05,47.08,47.02,47.06,24542.0,43.8005,43.8284,43.7725,43.8098,24542.0
2015-12-15 12:50:00,47.07,47.2,47.07,47.18,21819.0,43.8191,43.9401,43.8191,43.9215,21819.0
2015-12-15 12:55:00,47.18,47.21,47.16,47.17,17107.0,43.9215,43.9494,43.9029,43.9122,17107.0
2015-12-15 13:00:00,47.17,47.19,47.12,47.13,14738.0,43.9122,43.9308,43.8656,43.8749,14738.0
2015-12-15 13:05:00,47.13,47.21,47.09,47.15,28595.0,43.8749,43.9494,43.8377,43.8936,28595.0
2015-12-15 13:10:00,47.15,47.19,47.07,47.07,29081.0,43.8936,43.9308,43.8191,43.8191,29081.0
2015-12-15 13:15:00,47.07,47.12,47.04,47.07,11880.0,43.8191,43.8656,43.7912,43.8191,11880.0
2015-12-15 13:20:00,47.06,47.07,46.99,47.04,11755.0,43.8098,43.8191,43.7446,43.7912,11755.0
2015-12-15 13:25:00,47.03,47.04,46.97,46.97,13461.0,43.7819,43.7912,43.726,43.726,13461.0
2015-12-15 13:30:00,46.97,47.03,46.96,47.0,14922.0,43.726,43.7819,43.7167,43.7539,14922.0
2015-12-15 13:35:00,47.01,47.11,47.0,47.1,18834.0,43.7632,43.8563,43.7539,43.847,18834.0
2015-12-15 13:40:00,47.11,47.11,47.08,47.11,20087.0,43.8563,43.8563,43.8284,43.8563,20087.0
2015-12-15 13:45:00,47.12,47.28,47.12,47.28,29682.0,43.8656,44.0146,43.8656,44.0146,29682.0
2015-12-15 13:50:00,47.28,47.32,47.26,47.28,12357.0,44.0146,44.0518,43.996,44.0146,12357.0
2015-12-15 13:55:00,47.29,47.31,47.21,47.23,34152.0,44.0239,44.0425,43.9494,43.968,34152.0
2015-12-15 14:00:00,47.23,47.24,47.16,47.24,17569.0,43.968,43.9773,43.9029,43.9773,17569.0
2015-12-15 14:05:00,47.23,47.24,47.16,47.16,11953.0,43.968,43.9773,43.9029,43.9029,11953.0
2015-12-15 14:10:00,47.16,47.18,47.12,47.16,18792.0,43.9029,43.9215,43.8656,43.9029,18792.0
2015-12-15 14:15:00,47.15,47.18,47.12,47.14,28513.0,43.8936,43.9215,43.8656,43.8843,28513.0
2015-12-15 14:20:00,47.14,47.18,47.1,47.11,32370.0,43.8843,43.9215,43.847,43.8563,32370.0
2015-12-15 14:25:00,47.1,47.1,47.01,47.01,63426.0,43.847,43.847,43.7632,43.7632,63426.0
2015-12-15 14:30:00,47.01,47.04,46.96,47.0,27833.0,43.7632,43.7912,43.7167,43.7539,27833.0
2015-12-15 14:35:00,47.0,47.02,46.97,46.98,26614.0,43.7539,43.7725,43.726,43.7353,26614.0
2015-12-15 14:40:00,46.98,47.03,46.95,47.02,36529.0,43.7353,43.7819,43.7074,43.7725,36529.0
2015-12-15 14:45:00,47.02,47.02,46.9,46.92,22848.0,43.7725,43.7725,43.6608,43.6794,22848.0
2015-12-15 14:50:00,46.92,46.96,46.89,46.92,28056.0,43.6794,43.7167,43.6515,43.6794,28056.0
2015-12-15 14:55:00,46.92,46.97,46.89,46.96,32018.0,43.6794,43.726,43.6515,43.7167,32018.0
2015-12-15 15:00:00,46.96,46.96,46.92,46.94,31640.0,43.7167,43.7167,43.6794,43.6981,31640.0
2015-12-15 15:05:00,46.94,47.0,46.93,47.0,61486.0,43.6981,43.7539,43.6888,43.7539,61486.0
2015-12-15 15:10:00,46.99,47.0,46.95,47.0,59401.0,43.7446,43.7539,43.7074,43.7539,59401.0
2015-12-15 15:15:00,46.99,47.02,46.95,47.01,54186.0,43.7446,43.7725,43.7074,43.7632,54186.0
2015-12-15 15:20:00,47.01,47.05,46.99,47.01,40506.0,43.7632,43.8005,43.7446,43.7632,40506.0
2015-12-15 15:25:00,47.01,47.02,46.96,46.97,59278.0,43.7632,43.7725,43.7167,43.726,59278.0
2015-12-15 15:30:00,46.96,47.0,46.94,46.97,108705.0,43.7167,43.7539,43.6981,43.726,108705.0
2015-12-15 15:35:00,46.96,46.97,46.87,46.96,59703.0,43.7167,43.726,43.6329,43.7167,59703.0
2015-12-15 15:40:00,46.96,46.97,46.92,46.97,50032.0,43.7167,43.726,43.6794,43.726,50032.0
2015-12-15 15:45:00,46.96,47.03,46.93,47.02,80176.0,43.7167,43.7819,43.6888,43.7725,80176.0
2015-12-15 15:50:00,47.02,47.03,47.0,47.02,124179.0,43.7725,43.7819,43.7539,43.7725,124179.0
2015-12-15 15:55:00,47.02,47.03,46.98,46.98,189818.0,43.7725,43.7819,43.7353,43.7353,189818.0
2015-12-16 09:30:00,47.42,47.55,47.27,47.3,43660.0,44.1449,44.2659,44.0053,44.0332,43660.0
2015-12-16 09:35:00,47.28,47.43,47.17,47.41,35034.0,44.0146,44.1542,43.9122,44.1356,35034.0
2015-12-16 09:40:00,47.4,47.44,47.3,47.3,16417.0,44.1263,44.1635,44.0332,44.0332,16417.0
2015-12-16 09:45:00,47.34,47.47,47.21,47.22,41297.0,44.0704,44.1915,43.9494,43.9587,41297.0
2015-12-16 09:50:00,47.2,47.41,47.17,47.35,29341.0,43.9401,44.1356,43.9122,44.0798,29341.0
2015-12-16 09:55:00,47.38,47.38,47.24,47.29,25762.0,44.1077,44.1077,43.9773,44.0239,25762.0
2015-12-16 10:00:00,47.29,47.33,47.23,47.26,36438.0,44.0239,44.0611,43.968,43.996,36438.0
2015-12-16 10:05:00,47.25,47.28,47.15,47.17,19987.0,43.9867,44.0146,43.8936,43.9122,19987.0
2015-12-16 10:10:00,47.16,47.21,47.08,47.18,18609.0,43.9029,43.9494,43.8284,43.9215,18609.0
2015-12-16 10:15:00,47.19,47.19,47.07,47.18,23285.0,43.9308,43.9308,43.8191,43.9215,23285.0
2015-12-16 10:20:00,47.18,47.24,47.14,47.15,16563.0,43.9215,43.9773,43.8843,43.8936,16563.0
2015-12-16 10:25:00,47.14,47.16,47.06,47.06,24353.0,43.8843,43.9029,43.8098,43.8098,24353.0
2015-12-16 10:30:00,47.05,47.09,46.98,46.98,27165.0,43.8005,43.8377,43.7353,43.7353,27165.0
2015-12-16 10:35:00,46.97,46.98,46.89,46.96,19338.0,43.726,43.7353,43.6515,43.7167,19338.0
2015-12-16 10:40:00,46.94,46.97,46.8,46.85,35813.0,43.6981,43.726,43.5677,43.6143,35813.0
2015-12-16 10:45:00,46.87,46.89,46.78,46.86,41869.0,43.6329,43.6515,43.5491,43.6236,41869.0
2015-12-16 10:50:00,46.87,46.87,46.77,46.8,33143.0,43.6329,43.6329,43.5398,43.5677,33143.0
2015-12-16 10:55:00,46.79,46.82,46.77,46.79,16198.0,43.5584,43.5864,43.5398,43.5584,16198.0
2015-12-16 11:00:00,46.78,46.79,46.7,46.75,36227.0,43.5491,43.5584,43.4746,43.5212,36227.0
2015-12-16 11:05:00,46.73,46.76,46.72,46.74,30031.0,43.5026,43.5305,43.4933,43.5119,30031.0
2015-12-16 11:10:00,46.73,46.79,46.73,46.78,78389.0,43.5026,43.5584,43.5026,43.5491,78389.0
2015-12-16 11:15:00,46.78,46.81,46.57,46.59,86222.0,43.5491,43.577,43.3536,43.3722,86222.0
2015-12-16 11:20:00,46.59,46.62,46.52,46.54,43923.0,43.3722,43.4002,43.3071,43.3257,43923.0
2015-12-16 11:25:00,46.54,46.57,46.48,46.49,23002.0,43.3257,43.3536,43.2698,43.2791,23002.0
2015-12-16 11:30:00,46.48,46.53,46.47,46.48,23331.0,43.2698,43.3164,43.2605,43.2698,23331.0
2015-12-16 11:35:00,46.49,46.5,46.44,46.48,25865.0,43.2791,43.2885,43.2326,43.2698,25865.0
2015-12-16 11:40:00,46.48,46.48,46.38,46.41,29667.0,43.2698,43.2698,43.1767,43.2047,29667.0
2015-12-16 11:45:00,46.41,46.41,46.3,46.31,55580.0,43.2047,43.2047,43.1023,43.1116,55580.0
2015-12-16 11:50:00,46.32,46.34,46.27,46.3,31986.0,43.1209,43.1395,43.0743,43.1023,31986.0
2015-12-16 11:55:00,46.3,46.39,46.28,46.38,31887.0,43.1023,43.1861,43.0837,43.1767,31887.0
2015-12-16 12:00:00,46.38,46.45,46.36,46.45,25631.0,43.1767,43.2419,43.1581,43.2419,25631.0
2015-12-16 12:05:00,46.45,46.49,46.34,46.38,30681.0,43.2419,43.2791,43.1395,43.1767,30681.0
2015-12-16 12:10:00,46.39,46.39,46.35,46.36,22341.0,43.1861,43.1861,43.1488,43.1581,22341.0
2015-12-16 12:15:00,46.37,46.38,46.32,46.34,16094.0,43.1674,43.1767,43.1209,43.1395,16094.0
2015-12-16 12:20:00,46.33,46.35,46.25,46.34,52872.0,43.1302,43.1488,43.0557,43.1395,52872.0
2015-12-16 12:25:00,46.34,46.37,46.26,46.3,29469.0,43.1395,43.1674,43.065,43.1023,29469.0
2015-12-16 12:30:00,46.3,46.36,46.3,46.35,18319.0,43.1023,43.1581,43.1023,43.1488,18319.0
2015-12-16 12:35:00,46.35,46.35,46.3,46.35,24092.0,43.1488,43.1488,43.1023,43.1488,24092.0
2015-12-16 12:40:00,46.35,46.35,46.28,46.28,18090.0,43.1488,43.1488,43.0837,43.0837,18090.0
2015-12-16 12:45:00,46.28,46.29,46.23,46.23,48773.0,43.0837,43.093,43.0371,43.0371,48773.0
2015-12-16 12:50:00,46.23,46.24,46.16,46.21,68891.0,43.0371,43.0464,42.9719,43.0185,68891.0
2015-12-16 12:55:00,46.21,46.23,46.19,46.22,33147.0,43.0185,43.0371,42.9999,43.0278,33147.0
2015-12-16 13:00:00,46.22,46.25,46.22,46.23,42863.0,43.0278,43.0557,43.0278,43.0371,42863.0
2015-12-16 13:05:00,46.23,46.32,46.23,46.32,55271.0,43.0371,43.1209,43.0371,43.1209,55271.0
2015-12-16 13:10:00,46.31,46.32,46.26,46.27,19047.0,43.1116,43.1209,43.065,43.0743,19047.0
2015-12-16 13:15:00,46.27,46.29,46.25,46.29,34170.0,43.0743,43.093,43.0557,43.093,34170.0
2015-12-16 13:20:00,46.28,46.32,46.27,46.32,40784.0,43.0837,43.1209,43.0743,43.1209,40784.0
2015-12-16 13:25:00,46.32,46.38,46.32,46.35,27539.0,43.1209,43.1767,43.1209,43.1488,27539.0
2015-12-16 13:30:00,46.34,46.37,46.31,46.33,48847.0,43.1395,43.1674,43.1116,43.1302,48847.0
2015-12-16 13:35:00,46.34,46.4,46.33,46.37,119112.0,43.1395,43.1954,43.1302,43.1674,119112.0
2015-12-16 13:40:00,46.37,46.37,46.33,46.36,40047.0,43.1674,43.1674,43.1302,43.1581,40047.0
2015-12-16 13:45:00,46.37,46.46,46.34,46.46,33286.0,43.1674,43.2512,43.1395,43.2512,33286.0
2015-12-16 13:50:00,46.46,46.53,46.43,46.5,37087.0,43.2512,43.3164,43.2233,43.2885,37087.0
2015-12-16 13:55:00,46.49,46.57,46.45,46.49,44991.0,43.2791,43.3536,43.2419,43.2791,44991.0
2015-12-16 14:00:00,46.47,46.79,46.2,46.71,60528.0,43.2605,43.5584,43.0092,43.484,60528.0
2015-12-16 14:05:00,46.76,46.85,46.68,46.69,51249.0,43.5305,43.6143,43.456,43.4653,51249.0
2015-12-16 14:10:00,46.7,46.71,46.57,46.64,23316.0,43.4746,43.484,43.3536,43.4188,23316.0
2015-12-16 14:15:00,46.64,46.75,46.58,46.63,14125.0,43.4188,43.5212,43.3629,43.4095,14125.0
2015-12-16 14:20:00,46.62,46.68,46.6,46.64,12928.0,43.4002,43.456,43.3816,43.4188,12928.0
2015-12-16 14:25:00,46.65,46.68,46.54,46.58,25756.0,43.4281,43.456,43.3257,43.3629,25756.0
2015-12-16 14:30:00,46.56,46.6,46.45,46.56,38512.0,43.3443,43.3816,43.2419,43.3443,38512.0
2015-12-16 14:35:00,46.57,46.65,46.57,46.58,23282.0,43.3536,43.4281,43.3536,43.3629,23282.0
2015-12-16 14:40:00,46.58,46.67,46.52,46.64,21864.0,43.3629,43.4467,43.3071,43.4188,21864.0
2015-12-16 14:45:00,46.63,46.75,46.6,46.73,17190.0,43.4095,43.5212,43.3816,43.5026,17190.0
2015-12-16 14:50:00,46.73,46.81,46.71,46.8,27768.0,43.5026,43.577,43.484,43.5677,27768.0
2015-12-16 14:55:00,46.8,46.93,46.78,46.92,70155.0,43.5677,43.6888,43.5491,43.6794,70155.0
2015-12-16 15:00:00,46.92,46.94,46.85,46.92,37163.0,43.6794,43.6981,43.6143,43.6794,37163.0
2015-12-16 15:05:00,46.92,46.94,46.85,46.85,25471.0,43.6794,43.6981,43.6143,43.6143,25471.0
2015-12-16 15:10:00,46.86,46.94,46.82,46.91,25132.0,43.6236,43.6981,43.5864,43.6701,25132.0
2015-12-16 15:15:00,46.91,47.0,46.91,47.0,36604.0,43.6701,43.7539,43.6701,43.7539,36604.0
2015-12-16 15:20:00,47.0,47.11,46.99,47.09,38527.0,43.7539,43.8563,43.7446,43.8377,38527.0
2015-12-16 15:25:00,47.1,47.2,47.06,47.18,32617.0,43.847,43.9401,43.8098,43.9215,32617.0
2015-12-16 15:30:00,47.18,47.26,47.17,47.25,60213.0,43.9215,43.996,43.9122,43.9867,60213.0
2015-12-16 15:35:00,47.24,47.27,47.19,47.21,49289.0,43.9773,44.0053,43.9308,43.9494,49289.0
2015-12-16 15:40:00,47.21,47.26,47.18,47.2,41908.0,43.9494,43.996,43.9215,43.9401,41908.0
2015-12-16 15:45:00,47.19,47.25,47.16,47.19,55468.0,43.9308,43.9867,43.9029,43.9308,55468.0
2015-12-16 15:50:00,47.2,47.28,47.16,47.16,169382.0,43.9401,44.0146,43.9029,43.9029,169382.0
2015-12-16 15:55:00,47.17,47.17,47.09,47.1,148065.0,43.9122,43.9122,43.8377,43.847,148065.0
2015-12-17 09:30:00,47.27,47.57,47.08,47.52,36173.0,44.0053,44.2846,43.8284,44.238,36173.0
2015-12-17 09:35:00,47.52,47.53,47.3,47.46,15502.0,44.238,44.2473,44.0332,44.1822,15502.0
2015-12-17 09:40:00,47.46,47.48,47.22,47.27,25763.0,44.1822,44.2008,43.9587,44.0053,25763.0
2015-12-17 09:45:00,47.28,47.34,47.21,47.22,58594.0,44.0146,44.0704,43.9494,43.9587,58594.0
2015-12-17 09:50:00,47.24,47.28,47.05,47.15,28968.0,43.9773,44.0146,43.8005,43.8936,28968.0
2015-12-17 09:55:00,47.13,47.26,47.08,47.16,39828.0,43.8749,43.996,43.8284,43.9029,39828.0
2015-12-17 10:00:00,47.15,47.21,47.03,47.11,32565.0,43.8936,43.9494,43.7819,43.8563,32565.0
2015-12-17 10:05:00,47.12,47.19,47.06,47.1,17985.0,43.8656,43.9308,43.8098,43.847,17985.0
2015-12-17 10:10:00,47.1,47.11,47.03,47.11,115089.0,43.847,43.8563,43.7819,43.8563,115089.0
2015-12-17 10:15:00,47.09,47.13,46.85,46.85,19383.0,43.8377,43.8749,43.6143,43.6143,19383.0
2015-12-17 10:20:00,46.86,46.99,46.86,46.89,10611.0,43.6236,43.7446,43.6236,43.6515,10611.0
2015-12-17 10:25:00,46.89,46.97,46.87,46.94,11800.0,43.6515,43.726,43.6329,43.6981,11800.0
2015-12-17 10:30:00,46.94,46.99,46.92,46.99,12578.0,43.6981,43.7446,43.6794,43.7446,12578.0
2015-12-17 10:35:00,46.99,47.0,46.94,46.97,12024.0,43.7446,43.7539,43.6981,43.726,12024.0
2015-12-17 10:40:00,46.98,47.0,46.91,46.91,14845.0,43.7353,43.7539,43.6701,43.6701,14845.0
2015-12-17 10:45:00,46.91,46.92,46.72,46.72,15122.0,43.6701,43.6794,43.4933,43.4933,15122.0
2015-12-17 10:50:00,46.72,46.73,46.57,46.65,15384.0,43.4933,43.5026,43.3536,43.4281,15384.0
2015-12-17 10:55:00,46.67,46.84,46.67,46.84,14668.0,43.4467,43.605,43.4467,43.605,14668.0
2015-12-17 11:00:00,46.82,46.84,46.74,46.83,22863.0,43.5864,43.605,43.5119,43.5957,22863.0
2015-12-17 11:05:00,46.84,46.87,46.78,46.8,30310.0,43.605,43.6329,43.5491,43.5677,30310.0
2015-12-17 11:10:00,46.8,46.82,46.67,46.7,33001.0,43.5677,43.5864,43.4467,43.4746,33001.0
2015-12-17 11:15:00,46.69,46.72,46.59,46.6,33834.0,43.4653,43.4933,43.3722,43.3816,33834.0
2015-12-17 11:20:00,46.59,46.59,46.49,46.51,59399.0,43.3722,43.3722,43.2791,43.2978,59399.0
2015-12-17 11:25:00,46.52,46.58,46.51,46.58,11966.0,43.3071,43.3629,43.2978,43.3629,11966.0
2015-12-17 11:30:00,46.58,46.64,46.54,46.63,32645.0,43.3629,43.4188,43.3257,43.4095,32645.0
2015-12-17 11:35:00,46.62,46.67,46.58,46.61,27659.0,43.4002,43.4467,43.3629,43.3909,27659.0
2015-12-17 11:40:00,46.6,46.65,46.59,46.62,19425.0,43.3816,43.4281,43.3722,43.4002,19425.0
2015-12-17 11:45:00,46.62,46.69,46.59,46.67,38290.0,43.4002,43.4653,43.3722,43.4467,38290.0
2015-12-17 11:50:00,46.67,46.76,46.64,46.75,12086.0,43.4467,43.5305,43.4188,43.5212,12086.0
2015-12-17 11:55:00,46.74,46.75,46.7,46.73,16306.0,43.5119,43.5212,43.4746,43.5026,16306.0
2015-12-17 12:00:00,46.73,46.73,46.6,46.61,14435.0,43.5026,43.5026,43.3816,43.3909,14435.0
2015-12-17 12:05:00,46.61,46.69,46.6,46.69,8928.0,43.3909,43.4653,43.3816,43.4653,8928.0
2015-12-17 12:10:00,46.7,46.74,46.69,46.74,15097.0,43.4746,43.5119,43.4653,43.5119,15097.0
2015-12-17 12:15:00,46.74,46.78,46.72,46.78,6475.0,43.5119,43.5491,43.4933,43.5491,6475.0
2015-12-17 12:20:00,46.77,46.77,46.69,46.7,56941.0,43.5398,43.5398,43.4653,43.4746,56941.0
2015-12-17 12:25:00,46.71,46.75,46.69,46.7,12752.0,43.484,43.5212,43.4653,43.4746,12752.0
2015-12-17 12:30:00,46.7,46.71,46.67,46.68,25597.0,43.4746,43.484,43.4467,43.456,25597.0
2015-12-17 12:35:00,46.66,46.66,46.57,46.57,7760.0,43.4374,43.4374,43.3536,43.3536,7760.0
2015-12-17 12:40:00,46.57,46.57,46.5,46.53,7199.0,43.3536,43.3536,43.2885,43.3164,7199.0
2015-12-17 12:45:00,46.54,46.6,46.54,46.57,23392.0,43.3257,43.3816,43.3257,43.3536,23392.0
2015-12-17 12:50:00,46.57,46.57,46.53,46.56,10186.0,43.3536,43.3536,43.3164,43.3443,10186.0
2015-12-17 12:55:00,46.56,46.6,46.51,46.59,12714.0,43.3443,43.3816,43.2978,43.3722,12714.0
2015-12-17 13:00:00,46.59,46.69,46.59,46.67,10363.0,43.3722,43.4653,43.3722,43.4467,10363.0
2015-12-17 13:05:00,46.68,46.69,46.64,46.66,8366.0,43.456,43.4653,43.4188,43.4374,8366.0
2015-12-17 13:10:00,46.65,46.74,46.64,46.74,8932.0,43.4281,43.5119,43.4188,43.5119,8932.0
2015-12-17 13:15:00,46.72,46.74,46.66,46.68,10981.0,43.4933,43.5119,43.4374,43.456,10981.0
2015-12-17 13:20:00,46.68,46.76,46.66,46.75,7614.0,43.456,43.5305,43.4374,43.5212,7614.0
2015-12-17 13:25:00,46.77,46.77,46.69,46.7,10624.0,43.5398,43.5398,43.4653,43.4746,10624.0
2015-12-17 13:30:00,46.69,46.78,46.68,46.73,13871.0,43.4653,43.5491,43.456,43.5026,13871.0
2015-12-17 13:35:00,46.75,46.77,46.71,46.77,14868.0,43.5212,43.5398,43.484,43.5398,14868.0
2015-12-17 13:40:00,46.77,46.84,46.77,46.83,9696.0,43.5398,43.605,43.5398,43.5957,9696.0
2015-12-17 13:45:00,46.84,46.91,46.83,46.89,6746.0,43.605,43.6701,43.5957,43.6515,6746.0
2015-12-17 13:50:00,46.89,46.9,46.82,46.84,26180.0,43.6515,43.6608,43.5864,43.605,26180.0
2015-12-17 13:55:00,46.84,46.9,46.82,46.9,19191.0,43.605,43.6608,43.5864,43.6608,19191.0
2015-12-17 14:00:00,46.9,46.98,46.9,46.98,19824.0,43.6608,43.7353,43.6608,43.7353,19824.0
2015-12-17 14:05:00,46.99,47.01,46.9,46.94,14478.0,43.7446,43.7632,43.6608,43.6981,14478.0
2015-12-17 14:10:00,46.94,46.94,46.82,46.87,15424.0,43.6981,43.6981,43.5864,43.6329,15424.0
2015-12-17 14:15:00,46.88,46.93,46.88,46.93,13780.0,43.6422,43.6888,43.6422,43.6888,13780.0
2015-12-17 14:20:00,46.92,46.93,46.85,46.88,10753.0,43.6794,43.6888,43.6143,43.6422,10753.0
2015-12-17 14:25:00,46.87,46.88,46.8,46.84,14156.0,43.6329,43.6422,43.5677,43.605,14156.0
2015-12-17 14:30:00,46.84,46.89,46.82,46.87,18664.0,43.605,43.6515,43.5864,43.6329,18664.0
2015-12-17 14:35:00,46.86,46.92,46.85,46.91,10987.0,43.6236,43.6794,43.6143,43.6701,10987.0
2015-12-17 14:40:00,46.9,46.91,46.81,46.87,21991.0,43.6608,43.6701,43.577,43.6329,21991.0
2015-12-17 14:45:00,46.86,46.9,46.79,46.8,41696.0,43.6236,43.6608,43.5584,43.5677,41696.0
2015-12-17 14:50:00,46.81,46.84,46.76,46.83,20847.0,43.577,43.605,43.5305,43.5957,20847.0
2015-12-17 14:55:00,46.83,46.89,46.83,46.84,23201.0,43.5957,43.6515,43.5957,43.605,23201.0
2015-12-17 15:00:00,46.86,46.94,46.85,46.89,19566.0,43.6236,43.6981,43.6143,43.6515,19566.0
2015-12-17 15:05:00,46.9,46.99,46.88,46.99,49509.0,43.6608,43.7446,43.6422,43.7446,49509.0
2015-12-17 15:10:00,46.99,47.01,46.95,46.97,29101.0,43.7446,43.7632,43.7074,43.726,29101.0
2015-12-17 15:15:00,46.97,47.02,46.92,46.92,38258.0,43.726,43.7725,43.6794,43.6794,38258.0
2015-12-17 15:20:00,46.93,46.93,46.84,46.9,29136.0,43.6888,43.6888,43.605,43.6608,29136.0
2015-12-17 15:25:00,46.89,46.98,46.89,46.91,30344.0,43.6515,43.7353,43.6515,43.6701,30344.0
2015-12-17 15:30:00,46.92,47.01,46.92,47.01,38206.0,43.6794,43.7632,43.6794,43.7632,38206.0
2015-12-17 15:35:00,47.01,47.08,46.97,46.98,45733.0,43.7632,43.8284,43.726,43.7353,45733.0
2015-12-17 15:40:00,46.98,47.0,46.94,46.96,45291.0,43.7353,43.7539,43.6981,43.7167,45291.0
2015-12-17 15:45:00,46.95,47.04,46.9,47.04,150931.0,43.7074,43.7912,43.6608,43.7912,150931.0
2015-12-17 15:50:00,47.03,47.04,46.97,46.98,151322.0,43.7819,43.7912,43.726,43.7353,151322.0
2015-12-17 15:55:00,46.97,46.98,46.73,46.73,178454.0,43.726,43.7353,43.5026,43.5026,178454.0
2015-12-18 09:30:00,46.6,47.35,46.5,47.07,352195.0,43.3816,44.0798,43.2885,43.8191,352195.0
2015-12-18 09:35:00,47.08,47.08,46.85,47.01,48894.0,43.8284,43.8284,43.6143,43.7632,48894.0
2015-12-18 09:40:00,47.01,47.01,46.7,46.78,23016.0,43.7632,43.7632,43.4746,43.5491,23016.0
2015-12-18 09:45:00,46.76,47.09,46.74,47.01,20101.0,43.5305,43.8377,43.5119,43.7632,20101.0
2015-12-18 09:50:00,47.01,47.03,46.91,47.0,26049.0,43.7632,43.7819,43.6701,43.7539,26049.0
2015-12-18 09:55:00,47.03,47.08,46.93,46.94,25119.0,43.7819,43.8284,43.6888,43.6981,25119.0
2015-12-18 10:00:00,46.94,47.0,46.86,46.88,67034.0,43.6981,43.7539,43.6236,43.6422,67034.0
2015-12-18 10:05:00,46.88,46.88,46.57,46.59,36389.0,43.6422,43.6422,43.3536,43.3722,36389.0
2015-12-18 10:10:00,46.59,46.67,46.5,46.5,37185.0,43.3722,43.4467,43.2885,43.2885,37185.0
2015-12-18 10:15:00,46.5,46.7,46.49,46.56,40370.0,43.2885,43.4746,43.2791,43.3443,40370.0
2015-12-18 10:20:00,46.56,46.67,46.56,46.64,19441.0,43.3443,43.4467,43.3443,43.4188,19441.0
2015-12-18 10:25:00,46.63,46.64,46.58,46.6,17062.0,43.4095,43.4188,43.3629,43.3816,17062.0
2015-12-18 10:30:00,46.6,46.63,46.52,46.61,63541.0,43.3816,43.4095,43.3071,43.3909,63541.0
2015-12-18 10:35:00,46.61,46.66,46.57,46.58,21530.0,43.3909,43.4374,43.3536,43.3629,21530.0
2015-12-18 10:40:00,46.57,46.66,46.57,46.62,38741.0,43.3536,43.4374,43.3536,43.4002,38741.0
2015-12-18 10:45:00,46.62,46.74,46.59,46.72,39226.0,43.4002,43.5119,43.3722,43.4933,39226.0
2015-12-18 10:50:00,46.73,46.81,46.73,46.77,11239.0,43.5026,43.577,43.5026,43.5398,11239.0
2015-12-18 10:55:00,46.76,46.81,46.73,46.79,12215.0,43.5305,43.577,43.5026,43.5584,12215.0
2015-12-18 11:00:00,46.79,46.83,46.76,46.81,12752.0,43.5584,43.5957,43.5305,43.577,12752.0
2015-12-18 11:05:00,46.83,46.9,46.82,46.9,12049.0,43.5957,43.6608,43.5864,43.6608,12049.0
2015-12-18 11:10:00,46.89,47.0,46.88,46.99,9152.0,43.6515,43.7539,43.6422,43.7446,9152.0
2015-12-18 11:15:00,46.98,46.99,46.9,46.92,16270.0,43.7353,43.7446,43.6608,43.6794,16270.0
2015-12-18 11:20:00,46.92,47.09,46.82,47.09,77067.0,43.6794,43.8377,43.5864,43.8377,77067.0
2015-12-18 11:25:00,47.07,47.36,47.02,47.24,167917.0,43.8191,44.0891,43.7725,43.9773,167917.0
2015-12-18 11:30:00,47.22,47.3,47.11,47.28,104337.0,43.9587,44.0332,43.8563,44.0146,104337.0
2015-12-18 11:35:00,47.31,47.53,47.19,47.22,146844.0,44.0425,44.2473,43.9308,43.9587,146844.0
2015-12-18 11:40:00,47.23,47.28,47.08,47.12,68391.0,43.968,44.0146,43.8284,43.8656,68391.0
2015-12-18 11:45:00,47.12,47.27,47.12,47.24,47865.0,43.8656,44.0053,43.8656,43.9773,47865.0
2015-12-18 11:50:00,47.23,47.27,47.23,47.26,91350.0,43.968,44.0053,43.968,43.996,91350.0
2015-12-18 11:55:00,47.26,47.28,47.22,47.23,63965.0,43.996,44.0146,43.9587,43.968,63965.0
2015-12-18 12:00:00,47.23,47.39,47.23,47.34,60475.0,43.968,44.117,43.968,44.0704,60475.0
2015-12-18 12:05:00,47.34,47.39,47.29,47.33,43290.0,44.0704,44.117,44.0239,44.0611,43290.0
2015-12-18 12:10:00,47.34,47.45,47.32,47.32,32998.0,44.0704,44.1728,44.0518,44.0518,32998.0
2015-12-18 12:15:00,47.33,47.4,47.3,47.34,48715.0,44.0611,44.1263,44.0332,44.0704,48715.0
2015-12-18 12:20:00,47.34,47.39,47.21,47.22,41435.0,44.0704,44.117,43.9494,43.9587,41435.0
2015-12-18 12:25:00,47.22,47.26,47.19,47.24,24876.0,43.9587,43.996,43.9308,43.9773,24876.0
2015-12-18 12:30:00,47.25,47.26,47.18,47.23,15205.0,43.9867,43.996,43.9215,43.968,15205.0
2015-12-18 12:35:00,47.23,47.24,47.17,47.18,28719.0,43.968,43.9773,43.9122,43.9215,28719.0
2015-12-18 12:40:00,47.2,47.3,47.19,47.3,25071.0,43.9401,44.0332,43.9308,44.0332,25071.0
2015-12-18 12:45:00,47.3,47.44,47.3,47.43,48571.0,44.0332,44.1635,44.0332,44.1542,48571.0
2015-12-18 12:50:00,47.44,47.45,47.26,47.27,46384.0,44.1635,44.1728,43.996,44.0053,46384.0
2015-12-18 12:55:00,47.28,47.35,47.28,47.3,33053.0,44.0146,44.0798,44.0146,44.0332,33053.0
2015-12-18 13:00:00,47.31,47.36,47.28,47.35,27345.0,44.0425,44.0891,44.0146,44.0798,27345.0
2015-12-18 13:05:00,47.34,47.62,47.32,47.52,86320.0,44.0704,44.3311,44.0518,44.238,86320.0
2015-12-18 13:10:00,47.5,47.6,47.48,47.58,35720.0,44.2194,44.3125,44.2008,44.2939,35720.0
2015-12-18 13:15:00,47.57,47.58,47.42,47.43,18683.0,44.2846,44.2939,44.1449,44.1542,18683.0
2015-12-18 13:20:00,47.42,47.42,47.33,47.38,15987.0,44.1449,44.1449,44.0611,44.1077,15987.0
2015-12-18 13:25:00,47.37,47.4,47.35,47.35,14743.0,44.0984,44.1263,44.0798,44.0798,14743.0
2015-12-18 13:30:00,47.35,47.38,47.34,47.37,15981.0,44.0798,44.1077,44.0704,44.0984,15981.0
2015-12-18 13:35:00,47.37,47.42,47.32,47.35,34519.0,44.0984,44.1449,44.0518,44.0798,34519.0
2015-12-18 13:40:00,47.35,47.41,47.34,47.36,19456.0,44.0798,44.1356,44.0704,44.0891,19456.0
2015-12-18 13:45:00,47.36,47.37,47.26,47.27,18036.0,44.0891,44.0984,43.996,44.0053,18036.0
2015-12-18 13:50:00,47.27,47.35,47.26,47.32,14309.0,44.0053,44.0798,43.996,44.0518,14309.0
2015-12-18 13:55:00,47.31,47.33,47.26,47.26,16369.0,44.0425,44.0611,43.996,43.996,16369.0
2015-12-18 14:00:00,47.26,47.32,47.23,47.26,24257.0,43.996,44.0518,43.968,43.996,24257.0
2015-12-18 14:05:00,47.26,47.33,47.23,47.31,16832.0,43.996,44.0611,43.968,44.0425,16832.0
2015-12-18 14:10:00,47.31,47.32,47.27,47.3,26355.0,44.0425,44.0518,44.0053,44.0332,26355.0
2015-12-18 14:15:00,47.3,47.3,47.15,47.17,32298.0,44.0332,44.0332,43.8936,43.9122,32298.0
2015-12-18 14:20:00,47.17,47.28,47.16,47.27,24475.0,43.9122,44.0146,43.9029,44.0053,24475.0
2015-12-18 14:25:00,47.27,47.28,47.18,47.21,23483.0,44.0053,44.0146,43.9215,43.9494,23483.0
2015-12-18 14:30:00,47.21,47.21,47.15,47.17,31955.0,43.9494,43.9494,43.8936,43.9122,31955.0
2015-12-18 14:35:00,47.17,47.18,47.15,47.16,35528.0,43.9122,43.9215,43.8936,43.9029,35528.0
2015-12-18 14:40:00,47.17,47.17,46.94,46.98,50325.0,43.9122,43.9122,43.6981,43.7353,50325.0
2015-12-18 14:45:00,46.97,47.01,46.86,46.87,26365.0,43.726,43.7632,43.6236,43.6329,26365.0
2015-12-18 14:50:00,46.87,46.95,46.86,46.89,17866.0,43.6329,43.7074,43.6236,43.6515,17866.0
2015-12-18 14:55:00,46.9,46.94,46.88,46.89,23289.0,43.6608,43.6981,43.6422,43.6515,23289.0
2015-12-18 15:00:00,46.89,46.96,46.89,46.89,19737.0,43.6515,43.7167,43.6515,43.6515,19737.0
2015-12-18 15:05:00,46.89,46.97,46.89,46.97,19122.0,43.6515,43.726,43.6515,43.726,19122.0
2015-12-18 15:10:00,46.98,46.98,46.85,46.85,15756.0,43.7353,43.7353,43.6143,43.6143,15756.0
2015-12-18 15:15:00,46.84,46.85,46.75,46.79,25800.0,43.605,43.6143,43.5212,43.5584,25800.0
2015-12-18 15:20:00,46.8,46.81,46.73,46.8,23827.0,43.5677,43.577,43.5026,43.5677,23827.0
2015-12-18 15:25:00,46.8,46.86,46.79,46.79,17634.0,43.5677,43.6236,43.5584,43.5584,17634.0
2015-12-18 15:30:00,46.77,46.86,46.75,46.86,27452.0,43.5398,43.6236,43.5212,43.6236,27452.0
2015-12-18 15:35:00,46.86,46.88,46.82,46.84,27299.0,43.6236,43.6422,43.5864,43.605,27299.0
2015-12-18 15:40:00,46.85,46.91,46.8,46.91,52656.0,43.6143,43.6701,43.5677,43.6701,52656.0
2015-12-18 15:45:00,46.91,46.98,46.81,46.82,63748.0,43.6701,43.7353,43.577,43.5864,63748.0
2015-12-18 15:50:00,46.82,46.83,46.7,46.71,63286.0,43.5864,43.5957,43.4746,43.484,63286.0
2015-12-18 15:55:00,46.72,46.77,46.52,46.61,448571.0,43.4933,43.5398,43.3071,43.3909,448571.0
2015-12-21 09:30:00,46.83,47.08,46.7,46.88,33234.0,43.5957,43.8284,43.4746,43.6422,33234.0
2015-12-21 09:35:00,46.88,46.9,46.61,46.61,11142.0,43.6422,43.6608,43.3909,43.3909,11142.0
2015-12-21 09:40:00,46.59,46.69,46.56,46.65,22704.0,43.3722,43.4653,43.3443,43.4281,22704.0
2015-12-21 09:45:00,46.64,46.78,46.64,46.75,37880.0,43.4188,43.5491,43.4188,43.5212,37880.0
2015-12-21 09:50:00,46.71,46.73,46.63,46.65,20503.0,43.484,43.5026,43.4095,43.4281,20503.0
2015-12-21 09:55:00,46.66,46.78,46.62,46.76,24859.0,43.4374,43.5491,43.4002,43.5305,24859.0
2015-12-21 10:00:00,46.76,46.9,46.75,46.88,25779.0,43.5305,43.6608,43.5212,43.6422,25779.0
2015-12-21 10:05:00,46.89,46.99,46.85,46.86,26517.0,43.6515,43.7446,43.6143,43.6236,26517.0
2015-12-21 10:10:00,46.87,46.94,46.85,46.92,26223.0,43.6329,43.6981,43.6143,43.6794,26223.0
2015-12-21 10:15:00,46.92,47.06,46.91,47.04,22405.0,43.6794,43.8098,43.6701,43.7912,22405.0
2015-12-21 10:20:00,47.05,47.09,46.97,46.97,9347.0,43.8005,43.8377,43.726,43.726,9347.0
2015-12-21 10:25:00,46.97,47.08,46.97,47.06,18099.0,43.726,43.8284,43.726,43.8098,18099.0
2015-12-21 10:30:00,47.07,47.12,47.04,47.09,26047.0,43.8191,43.8656,43.7912,43.8377,26047.0
2015-12-21 10:35:00,47.1,47.13,46.86,46.87,75665.0,43.847,43.8749,43.6236,43.6329,75665.0
2015-12-21 10:40:00,46.88,46.97,46.87,46.95,47182.0,43.6422,43.726,43.6329,43.7074,47182.0
2015-12-21 10:45:00,46.96,47.03,46.95,46.99,18002.0,43.7167,43.7819,43.7074,43.7446,18002.0
2015-12-21 10:50:00,47.01,47.05,46.99,47.0,17276.0,43.7632,43.8005,43.7446,43.7539,17276.0
2015-12-21 10:55:00,47.0,47.1,46.98,47.1,23187.0,43.7539,43.847,43.7353,43.847,23187.0
2015-12-21 11:00:00,47.1,47.13,47.04,47.06,11219.0,43.847,43.8749,43.7912,43.8098,11219.0
2015-12-21 11:05:00,47.06,47.06,46.97,47.03,18695.0,43.8098,43.8098,43.726,43.7819,18695.0
2015-12-21 11:10:00,47.02,47.03,46.93,46.94,20048.0,43.7725,43.7819,43.6888,43.6981,20048.0
2015-12-21 11:15:00,46.94,47.01,46.94,47.0,14921.0,43.6981,43.7632,43.6981,43.7539,14921.0
2015-12-21 11:20:00,46.99,47.1,46.98,47.05,15026.0,43.7446,43.847,43.7353,43.8005,15026.0
2015-12-21 11:25:00,47.05,47.05,46.97,46.99,16428.0,43.8005,43.8005,43.726,43.7446,16428.0
2015-12-21 11:30:00,46.98,46.98,46.77,46.83,17863.0,43.7353,43.7353,43.5398,43.5957,17863.0
2015-12-21 11:35:00,46.81,46.84,46.76,46.76,21501.0,43.577,43.605,43.5305,43.5305,21501.0
2015-12-21 11:40:00,46.76,46.85,46.72,46.84,9954.0,43.5305,43.6143,43.4933,43.605,9954.0
2015-12-21 11:45:00,46.84,46.89,46.84,46.88,19294.0,43.605,43.6515,43.605,43.6422,19294.0
2015-12-21 11:50:00,46.88,46.95,46.85,46.86,83826.0,43.6422,43.7074,43.6143,43.6236,83826.0
2015-12-21 11:55:00,46.86,46.94,46.82,46.9,18570.0,43.6236,43.6981,43.5864,43.6608,18570.0
2015-12-21 12:00:00,46.89,46.96,46.89,46.95,20808.0,43.6515,43.7167,43.6515,43.7074,20808.0
2015-12-21 12:05:00,46.95,46.99,46.92,46.99,16778.0,43.7074,43.7446,43.6794,43.7446,16778.0
2015-12-21 12:10:00,46.99,47.02,46.98,47.02,7381.0,43.7446,43.7725,43.7353,43.7725,7381.0
2015-12-21 12:15:00,47.02,47.02,46.9,46.91,17645.0,43.7725,43.7725,43.6608,43.6701,17645.0
2015-12-21 12:20:00,46.92,46.98,46.91,46.97,7307.0,43.6794,43.7353,43.6701,43.726,7307.0
2015-12-21 12:25:00,46.98,47.0,46.95,46.96,10696.0,43.7353,43.7539,43.7074,43.7167,10696.0
2015-12-21 12:30:00,46.94,47.0,46.94,46.99,15109.0,43.6981,43.7539,43.6981,43.7446,15109.0
2015-12-21 12:35:00,46.98,47.02,46.97,46.99,13656.0,43.7353,43.7725,43.726,43.7446,13656.0
2015-12-21 12:40:00,46.99,47.0,46.96,46.98,9875.0,43.7446,43.7539,43.7167,43.7353,9875.0
2015-12-21 12:45:00,46.99,47.01,46.99,47.01,13468.0,43.7446,43.7632,43.7446,43.7632,13468.0
2015-12-21 12:50:00,47.01,47.09,47.0,47.05,24757.0,43.7632,43.8377,43.7539,43.8005,24757.0
2015-12-21 12:55:00,47.05,47.1,47.04,47.09,13118.0,43.8005,43.847,43.7912,43.8377,13118.0
2015-12-21 13:00:00,47.1,47.16,47.09,47.15,14230.0,43.847,43.9029,43.8377,43.8936,14230.0
2015-12-21 13:05:00,47.15,47.15,47.08,47.1,15714.0,43.8936,43.8936,43.8284,43.847,15714.0
2015-12-21 13:10:00,47.1,47.19,47.1,47.19,17205.0,43.847,43.9308,43.847,43.9308,17205.0
2015-12-21 13:15:00,47.19,47.21,47.17,47.19,12299.0,43.9308,43.9494,43.9122,43.9308,12299.0
2015-12-21 13:20:00,47.2,47.2,47.12,47.12,19430.0,43.9401,43.9401,43.8656,43.8656,19430.0
2015-12-21 13:25:00,47.13,47.2,47.12,47.2,16043.0,43.8749,43.9401,43.8656,43.9401,16043.0
2015-12-21 13:30:00,47.2,47.25,47.19,47.25,24999.0,43.9401,43.9867,43.9308,43.9867,24999.0
2015-12-21 13:35:00,47.25,47.26,47.2,47.23,11166.0,43.9867,43.996,43.9401,43.968,11166.0
2015-12-21 13:40:00,47.21,47.24,47.21,47.24,22666.0,43.9494,43.9773,43.9494,43.9773,22666.0
2015-12-21 13:45:00,47.24,47.25,47.21,47.23,17434.0,43.9773,43.9867,43.9494,43.968,17434.0
2015-12-21 13:50:00,47.22,47.24,47.21,47.23,16509.0,43.9587,43.9773,43.9494,43.968,16509.0
2015-12-21 13:55:00,47.23,47.34,47.21,47.25,63789.0,43.968,44.0704,43.9494,43.9867,63789.0
2015-12-21 14:00:00,47.24,47.28,47.22,47.26,32891.0,43.9773,44.0146,43.9587,43.996,32891.0
2015-12-21 14:05:00,47.26,47.28,47.25,47.26,19703.0,43.996,44.0146,43.9867,43.996,19703.0
2015-12-21 14:10:00,47.27,47.3,47.26,47.29,20067.0,44.0053,44.0332,43.996,44.0239,20067.0
2015-12-21 14:15:00,47.29,47.32,47.27,47.3,28505.0,44.0239,44.0518,44.0053,44.0332,28505.0
2015-12-21 14:20:00,47.29,47.29,47.2,47.2,32524.0,44.0239,44.0239,43.9401,43.9401,32524.0
2015-12-21 14:25:00,47.21,47.21,47.07,47.11,36336.0,43.9494,43.9494,43.8191,43.8563,36336.0
2015-12-21 14:30:00,47.1,47.14,47.06,47.14,17568.0,43.847,43.8843,43.8098,43.8843,17568.0
2015-12-21 14:35:00,47.12,47.18,47.12,47.15,19029.0,43.8656,43.9215,43.8656,43.8936,19029.0
2015-12-21 14:40:00,47.14,47.15,47.11,47.12,29686.0,43.8843,43.8936,43.8563,43.8656,29686.0
2015-12-21 14:45:00,47.11,47.12,47.1,47.12,24498.0,43.8563,43.8656,43.847,43.8656,24498.0
2015-12-21 14:50:00,47.12,47.15,47.1,47.14,30896.0,43.8656,43.8936,43.847,43.8843,30896.0
2015-12-21 14:55:00,47.14,47.17,47.14,47.16,17373.0,43.8843,43.9122,43.8843,43.9029,17373.0
2015-12-21 15:00:00,47.16,47.16,47.1,47.15,33877.0,43.9029,43.9029,43.847,43.8936,33877.0
2015-12-21 15:05:00,47.15,47.16,47.1,47.12,37425.0,43.8936,43.9029,43.847,43.8656,37425.0
2015-12-21 15:10:00,47.11,47.13,47.07,47.11,47596.0,43.8563,43.8749,43.8191,43.8563,47596.0
2015-12-21 15:15:00,47.12,47.13,47.0,47.01,32078.0,43.8656,43.8749,43.7539,43.7632,32078.0
2015-12-21 15:20:00,47.01,47.03,46.97,47.0,22919.0,43.7632,43.7819,43.726,43.7539,22919.0
2015-12-21 15:25:00,47.0,47.06,47.0,47.04,41604.0,43.7539,43.8098,43.7539,43.7912,41604.0
2015-12-21 15:30:00,47.04,47.09,47.02,47.05,36601.0,43.7912,43.8377,43.7725,43.8005,36601.0
2015-12-21 15:35:00,47.04,47.11,47.03,47.08,32054.0,43.7912,43.8563,43.7819,43.8284,32054.0
2015-12-21 15:40:00,47.08,47.17,47.07,47.11,47553.0,43.8284,43.9122,43.8191,43.8563,47553.0
2015-12-21 15:45:00,47.11,47.24,47.11,47.22,48519.0,43.8563,43.9773,43.8563,43.9587,48519.0
2015-12-21 15:50:00,47.23,47.28,47.22,47.28,66332.0,43.968,44.0146,43.9587,44.0146,66332.0
2015-12-21 15:55:00,47.29,47.37,47.29,47.36,159919.0,44.0239,44.0984,44.0239,44.0891,159919.0
2015-12-22 09:30:00,47.5,48.46,47.5,48.06,93516.0,44.2194,45.1131,44.2194,44.7407,93516.0
2015-12-22 09:35:00,48.02,48.17,47.78,47.94,42183.0,44.7035,44.8431,44.4801,44.629,42183.0
2015-12-22 09:40:00,47.93,48.02,47.78,47.93,36706.0,44.6197,44.7035,44.4801,44.6197,36706.0
2015-12-22 09:45:00,47.91,47.95,47.81,47.9,27668.0,44.6011,44.6383,44.508,44.5918,27668.0
2015-12-22 09:50:00,47.85,47.99,47.81,47.99,29553.0,44.5452,44.6755,44.508,44.6755,29553.0
2015-12-22 09:55:00,47.96,48.02,47.81,47.84,18467.0,44.6476,44.7035,44.508,44.5359,18467.0
2015-12-22 10:00:00,47.82,47.98,47.82,47.91,39933.0,44.5173,44.6662,44.5173,44.6011,39933.0
2015-12-22 10:05:00,47.91,47.92,47.81,47.89,36362.0,44.6011,44.6104,44.508,44.5825,36362.0
2015-12-22 10:10:00,47.9,48.09,47.9,47.99,59047.0,44.5918,44.7686,44.5918,44.6755,59047.0
2015-12-22 10:15:00,47.99,48.12,47.84,48.11,57621.0,44.6755,44.7966,44.5359,44.7873,57621.0
2015-12-22 10:20:00,48.11,48.11,47.97,47.98,57766.0,44.7873,44.7873,44.6569,44.6662,57766.0
2015-12-22 10:25:00,47.96,47.96,47.82,47.82,19559.0,44.6476,44.6476,44.5173,44.5173,19559.0
2015-12-22 10:30:00,47.79,47.82,47.66,47.66,26913.0,44.4894,44.5173,44.3683,44.3683,26913.0
2015-12-22 10:35:00,47.66,47.69,47.59,47.67,14005.0,44.3683,44.3963,44.3032,44.3777,14005.0
2015-12-22 10:40:00,47.67,47.69,47.57,47.57,50380.0,44.3777,44.3963,44.2846,44.2846,50380.0
2015-12-22 10:45:00,47.58,47.64,47.52,47.53,22379.0,44.2939,44.3497,44.238,44.2473,22379.0
2015-12-22 10:50:00,47.52,47.55,47.45,47.52,16750.0,44.238,44.2659,44.1728,44.238,16750.0
2015-12-22 10:55:00,47.51,47.53,47.41,47.42,8923.0,44.2287,44.2473,44.1356,44.1449,8923.0
2015-12-22 11:00:00,47.42,47.5,47.41,47.48,20423.0,44.1449,44.2194,44.1356,44.2008,20423.0
2015-12-22 11:05:00,47.48,47.51,47.47,47.49,16067.0,44.2008,44.2287,44.1915,44.2101,16067.0
2015-12-22 11:10:00,47.49,47.49,47.39,47.42,21293.0,44.2101,44.2101,44.117,44.1449,21293.0
2015-12-22 11:15:00,47.42,47.45,47.39,47.43,26472.0,44.1449,44.1728,44.117,44.1542,26472.0
2015-12-22 11:20:00,47.43,47.48,47.4,47.46,29105.0,44.1542,44.2008,44.1263,44.1822,29105.0
2015-12-22 11:25:00,47.46,47.53,47.43,47.51,30286.0,44.1822,44.2473,44.1542,44.2287,30286.0
2015-12-22 11:30:00,47.51,47.51,47.45,47.51,12390.0,44.2287,44.2287,44.1728,44.2287,12390.0
2015-12-22 11:35:00,47.5,47.68,47.5,47.68,14531.0,44.2194,44.387,44.2194,44.387,14531.0
2015-12-22 11:40:00,47.69,47.69,47.61,47.64,14884.0,44.3963,44.3963,44.3218,44.3497,14884.0
2015-12-22 11:45:00,47.64,47.68,47.6,47.63,13408.0,44.3497,44.387,44.3125,44.3404,13408.0
2015-12-22 11:50:00,47.64,47.65,47.62,47.63,17701.0,44.3497,44.359,44.3311,44.3404,17701.0
2015-12-22 11:55:00,47.63,47.65,47.59,47.63,13060.0,44.3404,44.359,44.3032,44.3404,13060.0
2015-12-22 12:00:00,47.63,47.65,47.45,47.48,12105.0,44.3404,44.359,44.1728,44.2008,12105.0
2015-12-22 12:05:00,47.46,47.49,47.41,47.41,11531.0,44.1822,44.2101,44.1356,44.1356,11531.0
2015-12-22 12:10:00,47.4,47.49,47.39,47.47,16920.0,44.1263,44.2101,44.117,44.1915,16920.0
2015-12-22 12:15:00,47.47,47.5,47.47,47.48,7900.0,44.1915,44.2194,44.1915,44.2008,7900.0
2015-12-22 12:20:00,47.46,47.48,47.41,47.41,7097.0,44.1822,44.2008,44.1356,44.1356,7097.0
2015-12-22 12:25:00,47.42,47.52,47.4,47.49,9110.0,44.1449,44.238,44.1263,44.2101,9110.0
2015-12-22 12:30:00,47.5,47.56,47.5,47.54,3563.0,44.2194,44.2752,44.2194,44.2566,3563.0
2015-12-22 12:35:00,47.53,47.61,47.52,47.54,9384.0,44.2473,44.3218,44.238,44.2566,9384.0
2015-12-22 12:40:00,47.54,47.58,47.52,47.56,6625.0,44.2566,44.2939,44.238,44.2752,6625.0
2015-12-22 12:45:00,47.55,47.58,47.52,47.55,10501.0,44.2659,44.2939,44.238,44.2659,10501.0
2015-12-22 12:50:00,47.55,47.62,47.55,47.61,10914.0,44.2659,44.3311,44.2659,44.3218,10914.0
2015-12-22 12:55:00,47.62,47.66,47.61,47.63,12557.0,44.3311,44.3683,44.3218,44.3404,12557.0
2015-12-22 13:00:00,47.63,47.64,47.57,47.6,16895.0,44.3404,44.3497,44.2846,44.3125,16895.0
2015-12-22 13:05:00,47.6,47.63,47.56,47.57,14423.0,44.3125,44.3404,44.2752,44.2846,14423.0
2015-12-22 13:10:00,47.57,47.59,47.54,47.58,11458.0,44.2846,44.3032,44.2566,44.2939,11458.0
2015-12-22 13:15:00,47.58,47.62,47.57,47.58,11329.0,44.2939,44.3311,44.2846,44.2939,11329.0
2015-12-22 13:20:00,47.59,47.6,47.54,47.55,10615.0,44.3032,44.3125,44.2566,44.2659,10615.0
2015-12-22 13:25:00,47.55,47.59,47.55,47.59,9108.0,44.2659,44.3032,44.2659,44.3032,9108.0
2015-12-22 13:30:00,47.6,47.6,47.54,47.55,10418.0,44.3125,44.3125,44.2566,44.2659,10418.0
2015-12-22 13:35:00,47.56,47.59,47.56,47.59,9067.0,44.2752,44.3032,44.2752,44.3032,9067.0
2015-12-22 13:40:00,47.59,47.59,47.55,47.56,10404.0,44.3032,44.3032,44.2659,44.2752,10404.0
2015-12-22 13:45:00,47.57,47.71,47.56,47.71,22450.0,44.2846,44.4149,44.2752,44.4149,22450.0
2015-12-22 13:50:00,47.7,47.7,47.61,47.68,18118.0,44.4056,44.4056,44.3218,44.387,18118.0
2015-12-22 13:55:00,47.68,47.8,47.68,47.7,21364.0,44.387,44.4987,44.387,44.4056,21364.0
2015-12-22 14:00:00,47.71,47.72,47.66,47.69,18958.0,44.4149,44.4242,44.3683,44.3963,18958.0
2015-12-22 14:05:00,47.7,47.73,47.69,47.71,26176.0,44.4056,44.4335,44.3963,44.4149,26176.0
2015-12-22 14:10:00,47.71,47.75,47.69,47.71,59703.0,44.4149,44.4521,44.3963,44.4149,59703.0
2015-12-22 14:15:00,47.72,47.74,47.65,47.66,68618.0,44.4242,44.4428,44.359,44.3683,68618.0
2015-12-22 14:20:00,47.66,47.75,47.66,47.74,18061.0,44.3683,44.4521,44.3683,44.4428,18061.0
2015-12-22 14:25:00,47.74,47.79,47.68,47.72,14445.0,44.4428,44.4894,44.387,44.4242,14445.0
2015-12-22 14:30:00,47.73,47.77,47.71,47.72,16319.0,44.4335,44.4707,44.4149,44.4242,16319.0
2015-12-22 14:35:00,47.73,47.77,47.71,47.75,22650.0,44.4335,44.4707,44.4149,44.4521,22650.0
2015-12-22 14:40:00,47.75,47.82,47.74,47.82,12154.0,44.4521,44.5173,44.4428,44.5173,12154.0
2015-12-22 14:45:00,47.82,47.85,47.8,47.83,16075.0,44.5173,44.5452,44.4987,44.5266,16075.0
2015-12-22 14:50:00,47.82,47.82,47.79,47.79,12155.0,44.5173,44.5173,44.4894,44.4894,12155.0
2015-12-22 14:55:00,47.78,47.78,47.75,47.77,11079.0,44.4801,44.4801,44.4521,44.4707,11079.0
2015-12-22 15:00:00,47.76,47.82,47.76,47.82,13706.0,44.4614,44.5173,44.4614,44.5173,13706.0
2015-12-22 15:05:00,47.82,47.86,47.8,47.82,29577.0,44.5173,44.5545,44.4987,44.5173,29577.0
2015-12-22 15:10:00,47.8,47.91,47.8,47.91,23077.0,44.4987,44.6011,44.4987,44.6011,23077.0
2015-12-22 15:15:00,47.9,47.92,47.88,47.91,21483.0,44.5918,44.6104,44.5731,44.6011,21483.0
2015-12-22 15:20:00,47.9,47.98,47.9,47.91,26802.0,44.5918,44.6662,44.5918,44.6011,26802.0
2015-12-22 15:25:00,47.91,47.94,47.89,47.91,19561.0,44.6011,44.629,44.5825,44.6011,19561.0
2015-12-22 15:30:00,47.91,47.91,47.87,47.89,24924.0,44.6011,44.6011,44.5638,44.5825,24924.0
2015-12-22 15:35:00,47.88,47.91,47.82,47.84,32656.0,44.5731,44.6011,44.5173,44.5359,32656.0
2015-12-22 15:40:00,47.84,47.84,47.67,47.7,69700.0,44.5359,44.5359,44.3777,44.4056,69700.0
2015-12-22 15:45:00,47.69,47.7,47.64,47.67,42375.0,44.3963,44.4056,44.3497,44.3777,42375.0
2015-12-22 15:50:00,47.68,47.72,47.67,47.69,127756.0,44.387,44.4242,44.3777,44.3963,127756.0
2015-12-22 15:55:00,47.7,47.74,47.67,47.74,199067.0,44.4056,44.4428,44.3777,44.4428,199067.0
2015-12-23 09:30:00,47.84,48.09,47.76,47.8,47794.0,44.5359,44.7686,44.4614,44.4987,47794.0
2015-12-23 09:35:00,47.86,47.92,47.8,47.83,17313.0,44.5545,44.6104,44.4987,44.5266,17313.0
2015-12-23 09:40:00,47.86,47.91,47.72,47.76,22801.0,44.5545,44.6011,44.4242,44.4614,22801.0
2015-12-23 09:45:00,47.8,47.86,47.62,47.81,81232.0,44.4987,44.5545,44.3311,44.508,81232.0
2015-12-23 09:50:00,47.79,47.82,47.74,47.76,18373.0,44.4894,44.5173,44.4428,44.4614,18373.0
2015-12-23 09:55:00,47.74,47.78,47.68,47.72,16801.0,44.4428,44.4801,44.387,44.4242,16801.0
2015-12-23 10:00:00,47.72,47.83,47.71,47.76,21965.0,44.4242,44.5266,44.4149,44.4614,21965.0
2015-12-23 10:05:00,47.77,47.81,47.68,47.72,24658.0,44.4707,44.508,44.387,44.4242,24658.0
2015-12-23 10:10:00,47.72,47.88,47.7,47.82,21525.0,44.4242,44.5731,44.4056,44.5173,21525.0
2015-12-23 10:15:00,47.82,47.83,47.71,47.71,22437.0,44.5173,44.5266,44.4149,44.4149,22437.0
2015-12-23 10:20:00,47.71,47.76,47.67,47.71,16447.0,44.4149,44.4614,44.3777,44.4149,16447.0
2015-12-23 10:25:00,47.72,47.74,47.63,47.64,12072.0,44.4242,44.4428,44.3404,44.3497,12072.0
2015-12-23 10:30:00,47.66,47.72,47.61,47.7,13769.0,44.3683,44.4242,44.3218,44.4056,13769.0
2015-12-23 10:35:00,47.7,47.76,47.7,47.75,11532.0,44.4056,44.4614,44.4056,44.4521,11532.0
2015-12-23 10:40:00,47.75,47.84,47.75,47.83,10626.0,44.4521,44.5359,44.4521,44.5266,10626.0
2015-12-23 10:45:00,47.84,47.85,47.74,47.78,10301.0,44.5359,44.5452,44.4428,44.4801,10301.0
2015-12-23 10:50:00,47.79,47.9,47.79,47.88,7530.0,44.4894,44.5918,44.4894,44.5731,7530.0
2015-12-23 10:55:00,47.89,47.96,47.88,47.93,9877.0,44.5825,44.6476,44.5731,44.6197,9877.0
2015-12-23 11:00:00,47.92,47.96,47.89,47.9,9422.0,44.6104,44.6476,44.5825,44.5918,9422.0
2015-12-23 11:05:00,47.9,48.02,47.9,48.01,9301.0,44.5918,44.7035,44.5918,44.6942,9301.0
2015-12-23 11:10:00,48.01,48.03,47.98,47.99,6344.0,44.6942,44.7128,44.6662,44.6755,6344.0
2015-12-23 11:15:00,48.0,48.05,47.99,48.05,6501.0,44.6849,44.7314,44.6755,44.7314,6501.0
2015-12-23 11:20:00,48.05,48.05,47.91,47.96,18688.0,44.7314,44.7314,44.6011,44.6476,18688.0
2015-12-23 11:25:00,47.95,47.97,47.93,47.94,8710.0,44.6383,44.6569,44.6197,44.629,8710.0
2015-12-23 11:30:00,47.95,47.98,47.89,47.96,9805.0,44.6383,44.6662,44.5825,44.6476,9805.0
2015-12-23 11:35:00,47.95,47.97,47.92,47.93,9222.0,44.6383,44.6569,44.6104,44.6197,9222.0
2015-12-23 11:40:00,47.92,47.97,47.89,47.95,5105.0,44.6104,44.6569,44.5825,44.6383,5105.0
2015-12-23 11:45:00,47.94,47.96,47.92,47.95,4350.0,44.629,44.6476,44.6104,44.6383,4350.0
2015-12-23 11:50:00,47.95,48.0,47.9,47.91,11075.0,44.6383,44.6849,44.5918,44.6011,11075.0
2015-12-23 11:55:00,47.92,47.97,47.91,47.94,9177.0,44.6104,44.6569,44.6011,44.629,9177.0
2015-12-23 12:00:00,47.93,48.01,47.93,47.98,12443.0,44.6197,44.6942,44.6197,44.6662,12443.0
2015-12-23 12:05:00,47.98,47.99,47.97,47.99,8300.0,44.6662,44.6755,44.6569,44.6755,8300.0
2015-12-23 12:10:00,48.0,48.02,47.97,47.98,14695.0,44.6849,44.7035,44.6569,44.6662,14695.0
2015-12-23 12:15:00,47.98,48.02,47.96,48.01,11556.0,44.6662,44.7035,44.6476,44.6942,11556.0
2015-12-23 12:20:00,48.01,48.07,48.0,48.04,10170.0,44.6942,44.75,44.6849,44.7221,10170.0
2015-12-23 12:25:00,48.04,48.08,48.03,48.03,8006.0,44.7221,44.7593,44.7128,44.7128,8006.0
2015-12-23 12:30:00,48.03,48.06,48.03,48.04,4001.0,44.7128,44.7407,44.7128,44.7221,4001.0
2015-12-23 12:35:00,48.03,48.05,47.98,47.98,4689.0,44.7128,44.7314,44.6662,44.6662,4689.0
2015-12-23 12:40:00,47.99,48.02,47.97,47.98,6479.0,44.6755,44.7035,44.6569,44.6662,6479.0
2015-12-23 12:45:00,47.97,48.03,47.97,48.02,5704.0,44.6569,44.7128,44.6569,44.7035,5704.0
2015-12-23 12:50:00,48.03,48.06,48.02,48.02,7433.0,44.7128,44.7407,44.7035,44.7035,7433.0
2015-12-23 12:55:00,48.01,48.02,48.0,48.01,8431.0,44.6942,44.7035,44.6849,44.6942,8431.0
2015-12-23 13:00:00,48.01,48.03,47.98,48.0,8981.0,44.6942,44.7128,44.6662,44.6849,8981.0
2015-12-23 13:05:00,48.01,48.03,47.99,48.01,6822.0,44.6942,44.7128,44.6755,44.6942,6822.0
2015-12-23 13:10:00,47.99,48.03,47.98,47.98,6894.0,44.6755,44.7128,44.6662,44.6662,6894.0
2015-12-23 13:15:00,47.97,47.98,47.91,47.91,7345.0,44.6569,44.6662,44.6011,44.6011,7345.0
2015-12-23 13:20:00,47.91,47.91,47.88,47.88,5796.0,44.6011,44.6011,44.5731,44.5731,5796.0
2015-12-23 13:25:00,47.88,47.9,47.85,47.87,12237.0,44.5731,44.5918,44.5452,44.5638,12237.0
2015-12-23 13:30:00,47.88,47.88,47.82,47.84,6344.0,44.5731,44.5731,44.5173,44.5359,6344.0
2015-12-23 13:35:00,47.84,47.88,47.84,47.87,7018.0,44.5359,44.5731,44.5359,44.5638,7018.0
2015-12-23 13:40:00,47.86,47.96,47.86,47.96,14499.0,44.5545,44.6476,44.5545,44.6476,14499.0
2015-12-23 13:45:00,47.95,47.99,47.95,47.98,5900.0,44.6383,44.6755,44.6383,44.6662,5900.0
2015-12-23 13:50:00,47.98,48.0,47.97,48.0,7573.0,44.6662,44.6849,44.6569,44.6849,7573.0
2015-12-23 13:55:00,47.99,48.01,47.97,48.01,4001.0,44.6755,44.6942,44.6569,44.6942,4001.0
2015-12-23 14:00:00,48.0,48.02,47.94,47.95,7593.0,44.6849,44.7035,44.629,44.6383,7593.0
2015-12-23 14:05:00,47.95,47.98,47.93,47.98,7619.0,44.6383,44.6662,44.6197,44.6662,7619.0
2015-12-23 14:10:00,47.98,47.99,47.94,47.98,12949.0,44.6662,44.6755,44.629,44.6662,12949.0
2015-12-23 14:15:00,47.99,48.03,47.98,48.03,9096.0,44.6755,44.7128,44.6662,44.7128,9096.0
2015-12-23 14:20:00,48.03,48.06,48.02,48.06,10630.0,44.7128,44.7407,44.7035,44.7407,10630.0
2015-12-23 14:25:00,48.07,48.07,48.02,48.03,8261.0,44.75,44.75,44.7035,44.7128,8261.0
2015-12-23 14:30:00,48.03,48.08,48.03,48.05,19995.0,44.7128,44.7593,44.7128,44.7314,19995.0
2015-12-23 14:35:00,48.05,48.07,48.04,48.07,11721.0,44.7314,44.75,44.7221,44.75,11721.0
2015-12-23 14:40:00,48.07,48.09,48.05,48.08,9186.0,44.75,44.7686,44.7314,44.7593,9186.0
2015-12-23 14:45:00,48.08,48.08,48.02,48.06,13258.0,44.7593,44.7593,44.7035,44.7407,13258.0
2015-12-23 14:50:00,48.07,48.08,48.04,48.04,8995.0,44.75,44.7593,44.7221,44.7221,8995.0
2015-12-23 14:55:00,48.04,48.1,48.03,48.09,16160.0,44.7221,44.778,44.7128,44.7686,16160.0
2015-12-23 15:00:00,48.08,48.1,48.05,48.07,10530.0,44.7593,44.778,44.7314,44.75,10530.0
2015-12-23 15:05:00,48.06,48.08,48.03,48.04,13873.0,44.7407,44.7593,44.7128,44.7221,13873.0
2015-12-23 15:10:00,48.04,48.06,48.03,48.05,13368.0,44.7221,44.7407,44.7128,44.7314,13368.0
2015-12-23 15:15:00,48.05,48.06,48.03,48.06,37427.0,44.7314,44.7407,44.7128,44.7407,37427.0
2015-12-23 15:20:00,48.06,48.07,48.0,48.01,25943.0,44.7407,44.75,44.6849,44.6942,25943.0
2015-12-23 15:25:00,48.01,48.04,48.0,48.04,22056.0,44.6942,44.7221,44.6849,44.7221,22056.0
2015-12-23 15:30:00,48.03,48.04,47.99,48.01,24845.0,44.7128,44.7221,44.6755,44.6942,24845.0
2015-12-23 15:35:00,48.01,48.02,47.9,47.9,34673.0,44.6942,44.7035,44.5918,44.5918,34673.0
2015-12-23 15:40:00,47.91,47.92,47.86,47.92,56660.0,44.6011,44.6104,44.5545,44.6104,56660.0
2015-12-23 15:45:00,47.91,47.94,47.9,47.93,32601.0,44.6011,44.629,44.5918,44.6197,32601.0
2015-12-23 15:50:00,47.93,47.99,47.92,47.99,60482.0,44.6197,44.6755,44.6104,44.6755,60482.0
2015-12-23 15:55:00,47.98,48.01,47.96,47.99,59104.0,44.6662,44.6942,44.6476,44.6755,59104.0
2015-12-24 09:30:00,47.86,47.91,47.63,47.78,21628.0,44.5545,44.6011,44.3404,44.4801,21628.0
2015-12-24 09:35:00,47.82,47.87,47.8,47.85,8058.0,44.5173,44.5638,44.4987,44.5452,8058.0
2015-12-24 09:40:00,47.85,47.91,47.78,47.89,13508.0,44.5452,44.6011,44.4801,44.5825,13508.0
2015-12-24 09:45:00,47.9,47.95,47.78,47.86,14101.0,44.5918,44.6383,44.4801,44.5545,14101.0
2015-12-24 09:50:00,47.86,47.92,47.84,47.91,13497.0,44.5545,44.6104,44.5359,44.6011,13497.0
2015-12-24 09:55:00,47.91,47.96,47.88,47.92,6980.0,44.6011,44.6476,44.5731,44.6104,6980.0
2015-12-24 10:00:00,47.9,47.95,47.84,47.88,13817.0,44.5918,44.6383,44.5359,44.5731,13817.0
2015-12-24 10:05:00,47.85,47.94,47.85,47.92,9232.0,44.5452,44.629,44.5452,44.6104,9232.0
2015-12-24 10:10:00,47.93,47.95,47.87,47.91,9455.0,44.6197,44.6383,44.5638,44.6011,9455.0
2015-12-24 10:15:00,47.9,47.9,47.68,47.72,23054.0,44.5918,44.5918,44.387,44.4242,23054.0
2015-12-24 10:20:00,47.71,47.74,47.65,47.7,15685.0,44.4149,44.4428,44.359,44.4056,15685.0
2015-12-24 10:25:00,47.7,47.87,47.7,47.83,9537.0,44.4056,44.5638,44.4056,44.5266,9537.0
2015-12-24 10:30:00,47.85,47.9,47.85,47.9,6689.0,44.5452,44.5918,44.5452,44.5918,6689.0
2015-12-24 10:35:00,47.91,47.95,47.89,47.93,18464.0,44.6011,44.6383,44.5825,44.6197,18464.0
2015-12-24 10:40:00,47.93,48.2,47.93,48.08,74298.0,44.6197,44.871,44.6197,44.7593,74298.0
2015-12-24 10:45:00,48.07,48.17,48.05,48.17,12336.0,44.75,44.8431,44.7314,44.8431,12336.0
2015-12-24 10:50:00,48.18,48.19,48.08,48.1,14944.0,44.8524,44.8617,44.7593,44.778,14944.0
2015-12-24 10:55:00,48.09,48.17,48.07,48.17,22395.0,44.7686,44.8431,44.75,44.8431,22395.0
2015-12-24 11:00:00,48.17,48.22,48.13,48.15,27427.0,44.8431,44.8897,44.8059,44.8245,27427.0
2015-12-24 11:05:00,48.15,48.25,48.13,48.24,8692.0,44.8245,44.9176,44.8059,44.9083,8692.0
2015-12-24 11:10:00,48.24,48.28,48.2,48.27,21539.0,44.9083,44.9455,44.871,44.9362,21539.0
2015-12-24 11:15:00,48.27,48.31,48.17,48.26,29538.0,44.9362,44.9734,44.8431,44.9269,29538.0
2015-12-24 11:20:00,48.26,48.28,48.21,48.25,12567.0,44.9269,44.9455,44.8804,44.9176,12567.0
2015-12-24 11:25:00,48.26,48.32,48.25,48.25,21280.0,44.9269,44.9828,44.9176,44.9176,21280.0
2015-12-24 11:30:00,48.25,48.28,48.22,48.26,12074.0,44.9176,44.9455,44.8897,44.9269,12074.0
2015-12-24 11:35:00,48.26,48.26,48.19,48.25,9667.0,44.9269,44.9269,44.8617,44.9176,9667.0
2015-12-24 11:40:00,48.23,48.26,48.19,48.2,12222.0,44.899,44.9269,44.8617,44.871,12222.0
2015-12-24 11:45:00,48.21,48.22,48.11,48.16,21323.0,44.8804,44.8897,44.7873,44.8338,21323.0
2015-12-24 11:50:00,48.16,48.32,48.16,48.27,42066.0,44.8338,44.9828,44.8338,44.9362,42066.0
2015-12-24 11:55:00,48.26,48.4,48.25,48.4,16197.0,44.9269,45.0572,44.9176,45.0572,16197.0
2015-12-24 12:00:00,48.39,48.39,48.29,48.32,16560.0,45.0479,45.0479,44.9548,44.9828,16560.0
2015-12-24 12:05:00,48.32,48.4,48.32,48.37,12668.0,44.9828,45.0572,44.9828,45.0293,12668.0
2015-12-24 12:10:00,48.36,48.44,48.35,48.43,21458.0,45.02,45.0945,45.0107,45.0852,21458.0
2015-12-24 12:15:00,48.43,48.43,48.37,48.41,14500.0,45.0852,45.0852,45.0293,45.0665,14500.0
2015-12-24 12:20:00,48.41,48.45,48.39,48.43,20253.0,45.0665,45.1038,45.0479,45.0852,20253.0
2015-12-24 12:25:00,48.42,48.43,48.39,48.42,11952.0,45.0759,45.0852,45.0479,45.0759,11952.0
2015-12-24 12:30:00,48.42,48.44,48.35,48.38,24635.0,45.0759,45.0945,45.0107,45.0386,24635.0
2015-12-24 12:35:00,48.37,48.38,48.33,48.34,23127.0,45.0293,45.0386,44.9921,45.0014,23127.0
2015-12-24 12:40:00,48.34,48.35,48.27,48.29,28757.0,45.0014,45.0107,44.9362,44.9548,28757.0
2015-12-24 12:45:00,48.3,48.33,48.28,48.3,25376.0,44.9641,44.9921,44.9455,44.9641,25376.0
2015-12-24 12:50:00,48.3,48.31,48.18,48.18,26651.0,44.9641,44.9734,44.8524,44.8524,26651.0
2015-12-24 12:55:00,48.19,48.19,48.11,48.14,46379.0,44.8617,44.8617,44.7873,44.8152,46379.0
2015-12-28 09:30:00,47.96,48.08,47.76,48.0,28607.0,44.6476,44.7593,44.4614,44.6849,28607.0
2015-12-28 09:35:00,48.01,48.09,47.93,48.07,7151.0,44.6942,44.7686,44.6197,44.75,7151.0
2015-12-28 09:40:00,48.07,48.18,48.04,48.14,11693.0,44.75,44.8524,44.7221,44.8152,11693.0
2015-12-28 09:45:00,48.15,48.2,48.0,48.03,9441.0,44.8245,44.871,44.6849,44.7128,9441.0
2015-12-28 09:50:00,48.04,48.11,47.94,47.95,10912.0,44.7221,44.7873,44.629,44.6383,10912.0
2015-12-28 09:55:00,47.94,47.96,47.87,47.95,9282.0,44.629,44.6476,44.5638,44.6383,9282.0
2015-12-28 10:00:00,47.92,47.92,47.66,47.66,17607.0,44.6104,44.6104,44.3683,44.3683,17607.0
2015-12-28 10:05:00,47.66,47.76,47.63,47.76,8800.0,44.3683,44.4614,44.3404,44.4614,8800.0
2015-12-28 10:10:00,47.75,47.76,47.67,47.74,8089.0,44.4521,44.4614,44.3777,44.4428,8089.0
2015-12-28 10:15:00,47.72,47.75,47.67,47.69,8956.0,44.4242,44.4521,44.3777,44.3963,8956.0
2015-12-28 10:20:00,47.67,47.74,47.66,47.74,3648.0,44.3777,44.4428,44.3683,44.4428,3648.0
2015-12-28 10:25:00,47.75,47.81,47.75,47.8,9611.0,44.4521,44.508,44.4521,44.4987,9611.0
2015-12-28 10:30:00,47.78,47.78,47.7,47.7,3801.0,44.4801,44.4801,44.4056,44.4056,3801.0
2015-12-28 10:35:00,47.71,47.77,47.69,47.76,3831.0,44.4149,44.4707,44.3963,44.4614,3831.0
2015-12-28 10:40:00,47.77,47.8,47.75,47.76,18516.0,44.4707,44.4987,44.4521,44.4614,18516.0
2015-12-28 10:45:00,47.75,47.79,47.74,47.78,23135.0,44.4521,44.4894,44.4428,44.4801,23135.0
2015-12-28 10:50:00,47.79,47.84,47.77,47.77,11589.0,44.4894,44.5359,44.4707,44.4707,11589.0
2015-12-28 10:55:00,47.76,47.76,47.7,47.76,3515.0,44.4614,44.4614,44.4056,44.4614,3515.0
2015-12-28 11:00:00,47.75,47.86,47.73,47.81,4322.0,44.4521,44.5545,44.4335,44.508,4322.0
2015-12-28 11:05:00,47.8,47.89,47.8,47.87,2462.0,44.4987,44.5825,44.4987,44.5638,2462.0
2015-12-28 11:10:00,47.88,47.9,47.84,47.85,6316.0,44.5731,44.5918,44.5359,44.5452,6316.0
2015-12-28 11:15:00,47.85,47.88,47.82,47.88,4588.0,44.5452,44.5731,44.5173,44.5731,4588.0
2015-12-28 11:20:00,47.89,47.92,47.87,47.91,3884.0,44.5825,44.6104,44.5638,44.6011,3884.0
2015-12-28 11:25:00,47.9,47.93,47.84,47.87,6002.0,44.5918,44.6197,44.5359,44.5638,6002.0
2015-12-28 11:30:00,47.87,47.88,47.83,47.83,6905.0,44.5638,44.5731,44.5266,44.5266,6905.0
2015-12-28 11:35:00,47.84,47.88,47.84,47.88,21668.0,44.5359,44.5731,44.5359,44.5731,21668.0
2015-12-28 11:40:00,47.88,47.92,47.86,47.87,11138.0,44.5731,44.6104,44.5545,44.5638,11138.0
2015-12-28 11:45:00,47.89,47.93,47.86,47.92,3393.0,44.5825,44.6197,44.5545,44.6104,3393.0
2015-12-28 11:50:00,47.92,47.97,47.92,47.93,4017.0,44.6104,44.6569,44.6104,44.6197,4017.0
2015-12-28 11:55:00,47.93,47.95,47.81,47.81,6742.0,44.6197,44.6383,44.508,44.508,6742.0
2015-12-28 12:00:00,47.8,47.83,47.79,47.83,1975.0,44.4987,44.5266,44.4894,44.5266,1975.0
2015-12-28 12:05:00,47.84,47.85,47.77,47.77,3438.0,44.5359,44.5452,44.4707,44.4707,3438.0
2015-12-28 12:10:00,47.78,47.81,47.76,47.78,5141.0,44.4801,44.508,44.4614,44.4801,5141.0
2015-12-28 12:15:00,47.78,47.78,47.76,47.78,1401.0,44.4801,44.4801,44.4614,44.4801,1401.0
2015-12-28 12:20:00,47.77,47.77,47.7,47.73,3879.0,44.4707,44.4707,44.4056,44.4335,3879.0
2015-12-28 12:25:00,47.74,47.8,47.73,47.78,3919.0,44.4428,44.4987,44.4335,44.4801,3919.0
2015-12-28 12:30:00,47.81,47.83,47.79,47.81,11718.0,44.508,44.5266,44.4894,44.508,11718.0
2015-12-28 12:35:00,47.82,47.82,47.75,47.75,4150.0,44.5173,44.5173,44.4521,44.4521,4150.0
2015-12-28 12:40:00,47.74,47.75,47.71,47.71,2316.0,44.4428,44.4521,44.4149,44.4149,2316.0
2015-12-28 12:45:00,47.73,47.75,47.65,47.65,25120.0,44.4335,44.4521,44.359,44.359,25120.0
2015-12-28 12:50:00,47.64,47.65,47.61,47.62,13329.0,44.3497,44.359,44.3218,44.3311,13329.0
2015-12-28 12:55:00,47.62,47.64,47.59,47.63,5038.0,44.3311,44.3497,44.3032,44.3404,5038.0
2015-12-28 13:00:00,47.64,47.68,47.63,47.67,4541.0,44.3497,44.387,44.3404,44.3777,4541.0
2015-12-28 13:05:00,47.68,47.75,47.67,47.67,7823.0,44.387,44.4521,44.3777,44.3777,7823.0
2015-12-28 13:10:00,47.66,47.77,47.65,47.77,8976.0,44.3683,44.4707,44.359,44.4707,8976.0
2015-12-28 13:15:00,47.77,47.81,47.72,47.76,42314.0,44.4707,44.508,44.4242,44.4614,42314.0
2015-12-28 13:20:00,47.76,47.77,47.71,47.72,12806.0,44.4614,44.4707,44.4149,44.4242,12806.0
2015-12-28 13:25:00,47.72,47.78,47.71,47.76,6043.0,44.4242,44.4801,44.4149,44.4614,6043.0
2015-12-28 13:30:00,47.79,47.81,47.76,47.79,7767.0,44.4894,44.508,44.4614,44.4894,7767.0
2015-12-28 13:35:00,47.79,47.79,47.72,47.72,7441.0,44.4894,44.4894,44.4242,44.4242,7441.0
2015-12-28 13:40:00,47.73,47.75,47.68,47.69,4500.0,44.4335,44.4521,44.387,44.3963,4500.0
2015-12-28 13:45:00,47.7,47.72,47.68,47.68,12068.0,44.4056,44.4242,44.387,44.387,12068.0
2015-12-28 13:50:00,47.67,47.72,47.64,47.64,10800.0,44.3777,44.4242,44.3497,44.3497,10800.0
2015-12-28 13:55:00,47.65,47.71,47.65,47.69,5900.0,44.359,44.4149,44.359,44.3963,5900.0
2015-12-28 14:00:00,47.68,47.73,47.67,47.72,18006.0,44.387,44.4335,44.3777,44.4242,18006.0
2015-12-28 14:05:00,47.72,47.79,47.72,47.79,6983.0,44.4242,44.4894,44.4242,44.4894,6983.0
2015-12-28 14:10:00,47.79,47.82,47.77,47.77,6814.0,44.4894,44.5173,44.4707,44.4707,6814.0
2015-12-28 14:15:00,47.77,47.86,47.76,47.85,6300.0,44.4707,44.5545,44.4614,44.5452,6300.0
2015-12-28 14:20:00,47.83,47.83,47.75,47.76,8240.0,44.5266,44.5266,44.4521,44.4614,8240.0
2015-12-28 14:25:00,47.77,47.81,47.76,47.79,20337.0,44.4707,44.508,44.4614,44.4894,20337.0
2015-12-28 14:30:00,47.78,47.8,47.76,47.76,11221.0,44.4801,44.4987,44.4614,44.4614,11221.0
2015-12-28 14:35:00,47.76,47.77,47.75,47.77,7173.0,44.4614,44.4707,44.4521,44.4707,7173.0
2015-12-28 14:40:00,47.78,47.81,47.77,47.8,2300.0,44.4801,44.508,44.4707,44.4987,2300.0
2015-12-28 14:45:00,47.8,47.8,47.76,47.8,10382.0,44.4987,44.4987,44.4614,44.4987,10382.0
2015-12-28 14:50:00,47.8,47.89,47.79,47.87,7315.0,44.4987,44.5825,44.4894,44.5638,7315.0
2015-12-28 14:55:00,47.88,47.88,47.79,47.8,22725.0,44.5731,44.5731,44.4894,44.4987,22725.0
2015-12-28 15:00:00,47.81,47.84,47.81,47.82,5072.0,44.508,44.5359,44.508,44.5173,5072.0
2015-12-28 15:05:00,47.82,47.84,47.8,47.83,8190.0,44.5173,44.5359,44.4987,44.5266,8190.0
2015-12-28 15:10:00,47.83,47.85,47.8,47.83,10567.0,44.5266,44.5452,44.4987,44.5266,10567.0
2015-12-28 15:15:00,47.83,47.84,47.79,47.79,9484.0,44.5266,44.5359,44.4894,44.4894,9484.0
2015-12-28 15:20:00,47.79,47.84,47.79,47.84,4732.0,44.4894,44.5359,44.4894,44.5359,4732.0
2015-12-28 15:25:00,47.84,47.86,47.83,47.85,7081.0,44.5359,44.5545,44.5266,44.5452,7081.0
2015-12-28 15:30:00,47.85,47.88,47.79,47.88,28738.0,44.5452,44.5731,44.4894,44.5731,28738.0
2015-12-28 15:35:00,47.86,47.87,47.83,47.86,12123.0,44.5545,44.5638,44.5266,44.5545,12123.0
2015-12-28 15:40:00,47.86,47.94,47.85,47.91,26685.0,44.5545,44.629,44.5452,44.6011,26685.0
2015-12-28 15:45:00,47.91,47.92,47.86,47.88,13712.0,44.6011,44.6104,44.5545,44.5731,13712.0
2015-12-28 15:50:00,47.88,47.9,47.87,47.88,19248.0,44.5731,44.5918,44.5638,44.5731,19248.0
2015-12-28 15:55:00,47.89,47.9,47.85,47.89,37541.0,44.5825,44.5918,44.5452,44.5825,37541.0
2015-12-29 09:30:00,48.37,48.46,48.16,48.23,42995.0,45.0293,45.1131,44.8338,44.899,42995.0
2015-12-29 09:35:00,48.25,48.28,48.16,48.19,22851.0,44.9176,44.9455,44.8338,44.8617,22851.0
2015-12-29 09:40:00,48.22,48.25,48.15,48.16,5000.0,44.8897,44.9176,44.8245,44.8338,5000.0
2015-12-29 09:45:00,48.16,48.22,48.05,48.18,16819.0,44.8338,44.8897,44.7314,44.8524,16819.0
2015-12-29 09:50:00,48.16,48.21,48.03,48.05,13125.0,44.8338,44.8804,44.7128,44.7314,13125.0
2015-12-29 09:55:00,48.05,48.16,47.96,48.1,10465.0,44.7314,44.8338,44.6476,44.778,10465.0
2015-12-29 10:00:00,48.1,48.19,48.09,48.15,8317.0,44.778,44.8617,44.7686,44.8245,8317.0
2015-12-29 10:05:00,48.16,48.33,48.14,48.3,22053.0,44.8338,44.9921,44.8152,44.9641,22053.0
2015-12-29 10:10:00,48.3,48.36,48.21,48.23,15856.0,44.9641,45.02,44.8804,44.899,15856.0
2015-12-29 10:15:00,48.24,48.39,48.24,48.39,7049.0,44.9083,45.0479,44.9083,45.0479,7049.0
2015-12-29 10:20:00,48.39,48.46,48.38,48.43,9904.0,45.0479,45.1131,45.0386,45.0852,9904.0
2015-12-29 10:25:00,48.44,48.48,48.4,48.44,10843.0,45.0945,45.1317,45.0572,45.0945,10843.0
2015-12-29 10:30:00,48.45,48.55,48.43,48.5,45744.0,45.1038,45.1969,45.0852,45.1503,45744.0
2015-12-29 10:35:00,48.5,48.53,48.49,48.51,15280.0,45.1503,45.1783,45.141,45.1596,15280.0
2015-12-29 10:40:00,48.5,48.57,48.49,48.57,34445.0,45.1503,45.2155,45.141,45.2155,34445.0
2015-12-29 10:45:00,48.58,48.59,48.53,48.53,38776.0,45.2248,45.2341,45.1783,45.1783,38776.0
2015-12-29 10:50:00,48.52,48.55,48.45,48.46,12623.0,45.1689,45.1969,45.1038,45.1131,12623.0
2015-12-29 10:55:00,48.47,48.5,48.45,48.5,11860.0,45.1224,45.1503,45.1038,45.1503,11860.0
2015-12-29 11:00:00,48.49,48.52,48.49,48.51,6340.0,45.141,45.1689,45.141,45.1596,6340.0
2015-12-29 11:05:00,48.53,48.57,48.52,48.54,8382.0,45.1783,45.2155,45.1689,45.1876,8382.0
2015-12-29 11:10:00,48.55,48.6,48.53,48.59,9835.0,45.1969,45.2434,45.1783,45.2341,9835.0
2015-12-29 11:15:00,48.57,48.62,48.55,48.62,7171.0,45.2155,45.262,45.1969,45.262,7171.0
2015-12-29 11:20:00,48.62,48.62,48.5,48.5,16097.0,45.262,45.262,45.1503,45.1503,16097.0
2015-12-29 11:25:00,48.5,48.5,48.42,48.42,12524.0,45.1503,45.1503,45.0759,45.0759,12524.0
2015-12-29 11:30:00,48.42,48.42,48.37,48.4,8794.0,45.0759,45.0759,45.0293,45.0572,8794.0
2015-12-29 11:35:00,48.41,48.41,48.33,48.38,14685.0,45.0665,45.0665,44.9921,45.0386,14685.0
2015-12-29 11:40:00,48.39,48.42,48.38,48.38,20848.0,45.0479,45.0759,45.0386,45.0386,20848.0
2015-12-29 11:45:00,48.39,48.39,48.26,48.26,31040.0,45.0479,45.0479,44.9269,44.9269,31040.0
2015-12-29 11:50:00,48.26,48.32,48.25,48.3,3662.0,44.9269,44.9828,44.9176,44.9641,3662.0
2015-12-29 11:55:00,48.3,48.41,48.29,48.36,20063.0,44.9641,45.0665,44.9548,45.02,20063.0
2015-12-29 12:00:00,48.35,48.35,48.26,48.26,10310.0,45.0107,45.0107,44.9269,44.9269,10310.0
2015-12-29 12:05:00,48.26,48.31,48.21,48.3,12243.0,44.9269,44.9734,44.8804,44.9641,12243.0
2015-12-29 12:10:00,48.31,48.31,48.27,48.31,3321.0,44.9734,44.9734,44.9362,44.9734,3321.0
2015-12-29 12:15:00,48.3,48.34,48.3,48.34,7081.0,44.9641,45.0014,44.9641,45.0014,7081.0
2015-12-29 12:20:00,48.34,48.35,48.31,48.33,5041.0,45.0014,45.0107,44.9734,44.9921,5041.0
2015-12-29 12:25:00,48.33,48.35,48.29,48.3,10666.0,44.9921,45.0107,44.9548,44.9641,10666.0
2015-12-29 12:30:00,48.3,48.31,48.24,48.3,43623.0,44.9641,44.9734,44.9083,44.9641,43623.0
2015-12-29 12:35:00,48.3,48.37,48.29,48.33,81701.0,44.9641,45.0293,44.9548,44.9921,81701.0
2015-12-29 12:40:00,48.33,48.4,48.31,48.38,8294.0,44.9921,45.0572,44.9734,45.0386,8294.0
2015-12-29 12:45:00,48.38,48.43,48.38,48.42,9416.0,45.0386,45.0852,45.0386,45.0759,9416.0
2015-12-29 12:50:00,48.42,48.45,48.37,48.38,13688.0,45.0759,45.1038,45.0293,45.0386,13688.0
2015-12-29 12:55:00,48.37,48.37,48.33,48.34,7561.0,45.0293,45.0293,44.9921,45.0014,7561.0
2015-12-29 13:00:00,48.34,48.39,48.33,48.36,4606.0,45.0014,45.0479,44.9921,45.02,4606.0
2015-12-29 13:05:00,48.37,48.38,48.31,48.33,8105.0,45.0293,45.0386,44.9734,44.9921,8105.0
2015-12-29 13:10:00,48.34,48.34,48.27,48.28,6500.0,45.0014,45.0014,44.9362,44.9455,6500.0
2015-12-29 13:15:00,48.28,48.34,48.24,48.33,22431.0,44.9455,45.0014,44.9083,44.9921,22431.0
2015-12-29 13:20:00,48.32,48.36,48.32,48.33,8177.0,44.9828,45.02,44.9828,44.9921,8177.0
2015-12-29 13:25:00,48.33,48.34,48.3,48.31,5831.0,44.9921,45.0014,44.9641,44.9734,5831.0
2015-12-29 13:30:00,48.33,48.34,48.3,48.3,5663.0,44.9921,45.0014,44.9641,44.9641,5663.0
2015-12-29 13:35:00,48.3,48.34,48.29,48.3,5153.0,44.9641,45.0014,44.9548,44.9641,5153.0
2015-12-29 13:40:00,48.3,48.35,48.3,48.33,9759.0,44.9641,45.0107,44.9641,44.9921,9759.0
2015-12-29 13:45:00,48.34,48.34,48.3,48.32,21098.0,45.0014,45.0014,44.9641,44.9828,21098.0
2015-12-29 13:50:00,48.31,48.32,48.29,48.29,12554.0,44.9734,44.9828,44.9548,44.9548,12554.0
2015-12-29 13:55:00,48.3,48.32,48.29,48.32,10897.0,44.9641,44.9828,44.9548,44.9828,10897.0
2015-12-29 14:00:00,48.32,48.35,48.31,48.33,8733.0,44.9828,45.0107,44.9734,44.9921,8733.0
2015-12-29 14:05:00,48.33,48.36,48.32,48.33,15711.0,44.9921,45.02,44.9828,44.9921,15711.0
2015-12-29 14:10:00,48.33,48.33,48.25,48.26,5156.0,44.9921,44.9921,44.9176,44.9269,5156.0
2015-12-29 14:15:00,48.25,48.3,48.25,48.3,9212.0,44.9176,44.9641,44.9176,44.9641,9212.0
2015-12-29 14:20:00,48.31,48.34,48.3,48.34,7534.0,44.9734,45.0014,44.9641,45.0014,7534.0
2015-12-29 14:25:00,48.33,48.35,48.32,48.35,14174.0,44.9921,45.0107,44.9828,45.0107,14174.0
2015-12-29 14:30:00,48.36,48.36,48.29,48.31,13199.0,45.02,45.02,44.9548,44.9734,13199.0
2015-12-29 14:35:00,48.3,48.34,48.26,48.34,9223.0,44.9641,45.0014,44.9269,45.0014,9223.0
2015-12-29 14:40:00,48.34,48.34,48.32,48.33,8664.0,45.0014,45.0014,44.9828,44.9921,8664.0
2015-12-29 14:45:00,48.32,48.34,48.29,48.29,13186.0,44.9828,45.0014,44.9548,44.9548,13186.0
2015-12-29 14:50:00,48.29,48.31,48.27,48.31,15528.0,44.9548,44.9734,44.9362,44.9734,15528.0
2015-12-29 14:55:00,48.31,48.34,48.3,48.34,18363.0,44.9734,45.0014,44.9641,45.0014,18363.0
2015-12-29 15:00:00,48.33,48.34,48.31,48.34,13007.0,44.9921,45.0014,44.9734,45.0014,13007.0
2015-12-29 15:05:00,48.34,48.34,48.32,48.33,11873.0,45.0014,45.0014,44.9828,44.9921,11873.0
2015-12-29 15:10:00,48.34,48.36,48.33,48.36,15532.0,45.0014,45.02,44.9921,45.02,15532.0
2015-12-29 15:15:00,48.35,48.36,48.33,48.35,30879.0,45.0107,45.02,44.9921,45.0107,30879.0
2015-12-29 15:20:00,48.35,48.36,48.32,48.36,22391.0,45.0107,45.02,44.9828,45.02,22391.0
2015-12-29 15:25:00,48.36,48.39,48.35,48.38,18346.0,45.02,45.0479,45.0107,45.0386,18346.0
2015-12-29 15:30:00,48.38,48.41,48.33,48.35,30092.0,45.0386,45.0665,44.9921,45.0107,30092.0
2015-12-29 15:35:00,48.35,48.35,48.29,48.3,14626.0,45.0107,45.0107,44.9548,44.9641,14626.0
2015-12-29 15:40:00,48.29,48.3,48.26,48.29,25724.0,44.9548,44.9641,44.9269,44.9548,25724.0
2015-12-29 15:45:00,48.3,48.3,48.26,48.29,22876.0,44.9641,44.9641,44.9269,44.9548,22876.0
2015-12-29 15:50:00,48.3,48.31,48.29,48.29,30053.0,44.9641,44.9734,44.9548,44.9548,30053.0
2015-12-29 15:55:00,48.29,48.36,48.29,48.32,71639.0,44.9548,45.02,44.9548,44.9828,71639.0
2015-12-30 09:30:00,48.33,48.48,48.25,48.46,13018.0,44.9921,45.1317,44.9176,45.1131,13018.0
2015-12-30 09:35:00,48.39,48.55,48.39,48.49,19237.0,45.0479,45.1969,45.0479,45.141,19237.0
2015-12-30 09:40:00,48.48,48.52,48.24,48.25,30870.0,45.1317,45.1689,44.9083,44.9176,30870.0
2015-12-30 09:45:00,48.23,48.42,48.23,48.35,21990.0,44.899,45.0759,44.899,45.0107,21990.0
2015-12-30 09:50:00,48.35,48.37,48.15,48.2,17450.0,45.0107,45.0293,44.8245,44.871,17450.0
2015-12-30 09:55:00,48.2,48.31,48.19,48.28,8892.0,44.871,44.9734,44.8617,44.9455,8892.0
2015-12-30 10:00:00,48.31,48.32,48.22,48.24,12321.0,44.9734,44.9828,44.8897,44.9083,12321.0
2015-12-30 10:05:00,48.23,48.23,48.02,48.03,42260.0,44.899,44.899,44.7035,44.7128,42260.0
2015-12-30 10:10:00,48.01,48.24,48.0,48.19,19580.0,44.6942,44.9083,44.6849,44.8617,19580.0
2015-12-30 10:15:00,48.2,48.26,48.17,48.17,10238.0,44.871,44.9269,44.8431,44.8431,10238.0
2015-12-30 10:20:00,48.16,48.17,48.06,48.1,15090.0,44.8338,44.8431,44.7407,44.778,15090.0
2015-12-30 10:25:00,48.1,48.17,48.1,48.13,10380.0,44.778,44.8431,44.778,44.8059,10380.0
2015-12-30 10:30:00,48.13,48.17,48.1,48.15,14378.0,44.8059,44.8431,44.778,44.8245,14378.0
2015-12-30 10:35:00,48.15,48.15,48.09,48.1,10824.0,44.8245,44.8245,44.7686,44.778,10824.0
2015-12-30 10:40:00,48.1,48.23,48.06,48.22,10963.0,44.778,44.899,44.7407,44.8897,10963.0
2015-12-30 10:45:00,48.22,48.28,48.21,48.22,11724.0,44.8897,44.9455,44.8804,44.8897,11724.0
2015-12-30 10:50:00,48.24,48.31,48.23,48.29,22606.0,44.9083,44.9734,44.899,44.9548,22606.0
2015-12-30 10:55:00,48.3,48.32,48.28,48.3,20337.0,44.9641,44.9828,44.9455,44.9641,20337.0
2015-12-30 11:00:00,48.3,48.34,48.28,48.34,8380.0,44.9641,45.0014,44.9455,45.0014,8380.0
2015-12-30 11:05:00,48.35,48.43,48.34,48.4,14400.0,45.0107,45.0852,45.0014,45.0572,14400.0
2015-12-30 11:10:00,48.41,48.41,48.34,48.39,9826.0,45.0665,45.0665,45.0014,45.0479,9826.0
2015-12-30 11:15:00,48.4,48.4,48.33,48.34,18079.0,45.0572,45.0572,44.9921,45.0014,18079.0
2015-12-30 11:20:00,48.34,48.35,48.28,48.31,31958.0,45.0014,45.0107,44.9455,44.9734,31958.0
2015-12-30 11:25:00,48.29,48.34,48.25,48.33,16278.0,44.9548,45.0014,44.9176,44.9921,16278.0
2015-12-30 11:30:00,48.35,48.38,48.32,48.36,10000.0,45.0107,45.0386,44.9828,45.02,10000.0
2015-12-30 11:35:00,48.37,48.41,48.34,48.35,8574.0,45.0293,45.0665,45.0014,45.0107,8574.0
2015-12-30 11:40:00,48.35,48.38,48.31,48.33,9390.0,45.0107,45.0386,44.9734,44.9921,9390.0
2015-12-30 11:45:00,48.33,48.34,48.28,48.28,7152.0,44.9921,45.0014,44.9455,44.9455,7152.0
2015-12-30 11:50:00,48.29,48.42,48.28,48.41,7402.0,44.9548,45.0759,44.9455,45.0665,7402.0
2015-12-30 11:55:00,48.41,48.44,48.4,48.44,10792.0,45.0665,45.0945,45.0572,45.0945,10792.0
2015-12-30 12:00:00,48.44,48.44,48.35,48.35,9511.0,45.0945,45.0945,45.0107,45.0107,9511.0
2015-12-30 12:05:00,48.35,48.4,48.31,48.4,14122.0,45.0107,45.0572,44.9734,45.0572,14122.0
2015-12-30 12:10:00,48.4,48.4,48.33,48.34,8943.0,45.0572,45.0572,44.9921,45.0014,8943.0
2015-12-30 12:15:00,48.33,48.4,48.32,48.4,10088.0,44.9921,45.0572,44.9828,45.0572,10088.0
2015-12-30 12:20:00,48.4,48.44,48.38,48.38,23080.0,45.0572,45.0945,45.0386,45.0386,23080.0
2015-12-30 12:25:00,48.37,48.41,48.37,48.4,7104.0,45.0293,45.0665,45.0293,45.0572,7104.0
2015-12-30 12:30:00,48.4,48.43,48.39,48.42,6795.0,45.0572,45.0852,45.0479,45.0759,6795.0
2015-12-30 12:35:00,48.41,48.45,48.4,48.43,9645.0,45.0665,45.1038,45.0572,45.0852,9645.0
2015-12-30 12:40:00,48.43,48.43,48.36,48.39,9046.0,45.0852,45.0852,45.02,45.0479,9046.0
2015-12-30 12:45:00,48.39,48.39,48.32,48.32,7636.0,45.0479,45.0479,44.9828,44.9828,7636.0
2015-12-30 12:50:00,48.33,48.34,48.29,48.33,10593.0,44.9921,45.0014,44.9548,44.9921,10593.0
2015-12-30 12:55:00,48.34,48.35,48.28,48.3,4328.0,45.0014,45.0107,44.9455,44.9641,4328.0
2015-12-30 13:00:00,48.3,48.31,48.28,48.28,13550.0,44.9641,44.9734,44.9455,44.9455,13550.0
2015-12-30 13:05:00,48.28,48.29,48.24,48.24,5984.0,44.9455,44.9548,44.9083,44.9083,5984.0
2015-12-30 13:10:00,48.24,48.3,48.23,48.27,9664.0,44.9083,44.9641,44.899,44.9362,9664.0
2015-12-30 13:15:00,48.27,48.3,48.26,48.28,5175.0,44.9362,44.9641,44.9269,44.9455,5175.0
2015-12-30 13:20:00,48.28,48.28,48.22,48.22,7305.0,44.9455,44.9455,44.8897,44.8897,7305.0
2015-12-30 13:25:00,48.24,48.29,48.24,48.29,4018.0,44.9083,44.9548,44.9083,44.9548,4018.0
2015-12-30 13:30:00,48.28,48.29,48.26,48.28,6362.0,44.9455,44.9548,44.9269,44.9455,6362.0
2015-12-30 13:35:00,48.3,48.34,48.29,48.34,8779.0,44.9641,45.0014,44.9548,45.0014,8779.0
2015-12-30 13:40:00,48.35,48.4,48.35,48.4,20311.0,45.0107,45.0572,45.0107,45.0572,20311.0
2015-12-30 13:45:00,48.4,48.44,48.39,48.42,11504.0,45.0572,45.0945,45.0479,45.0759,11504.0
2015-12-30 13:50:00,48.42,48.42,48.39,48.41,9951.0,45.0759,45.0759,45.0479,45.0665,9951.0
2015-12-30 13:55:00,48.4,48.41,48.39,48.39,7268.0,45.0572,45.0665,45.0479,45.0479,7268.0
2015-12-30 14:00:00,48.39,48.43,48.39,48.41,10552.0,45.0479,45.0852,45.0479,45.0665,10552.0
2015-12-30 14:05:00,48.4,48.43,48.39,48.4,9166.0,45.0572,45.0852,45.0479,45.0572,9166.0
2015-12-30 14:10:00,48.4,48.46,48.39,48.46,9266.0,45.0572,45.1131,45.0479,45.1131,9266.0
2015-12-30 14:15:00,48.46,48.47,48.43,48.45,14578.0,45.1131,45.1224,45.0852,45.1038,14578.0
2015-12-30 14:20:00,48.46,48.5,48.45,48.45,7121.0,45.1131,45.1503,45.1038,45.1038,7121.0
2015-12-30 14:25:00,48.46,48.48,48.45,48.48,15564.0,45.1131,45.1317,45.1038,45.1317,15564.0
2015-12-30 14:30:00,48.48,48.5,48.47,48.5,16677.0,45.1317,45.1503,45.1224,45.1503,16677.0
2015-12-30 14:35:00,48.49,48.5,48.46,48.48,11845.0,45.141,45.1503,45.1131,45.1317,11845.0
2015-12-30 14:40:00,48.49,48.57,48.48,48.55,25599.0,45.141,45.2155,45.1317,45.1969,25599.0
2015-12-30 14:45:00,48.55,48.57,48.54,48.57,19469.0,45.1969,45.2155,45.1876,45.2155,19469.0
2015-12-30 14:50:00,48.56,48.65,48.53,48.58,50249.0,45.2062,45.29,45.1783,45.2248,50249.0
2015-12-30 14:55:00,48.57,48.57,48.46,48.5,9924.0,45.2155,45.2155,45.1131,45.1503,9924.0
2015-12-30 15:00:00,48.51,48.54,48.47,48.53,19835.0,45.1596,45.1876,45.1224,45.1783,19835.0
2015-12-30 15:05:00,48.53,48.58,48.51,48.55,18894.0,45.1783,45.2248,45.1596,45.1969,18894.0
2015-12-30 15:10:00,48.55,48.55,48.51,48.54,16749.0,45.1969,45.1969,45.1596,45.1876,16749.0
2015-12-30 15:15:00,48.54,48.57,48.54,48.56,13982.0,45.1876,45.2155,45.1876,45.2062,13982.0
2015-12-30 15:20:00,48.56,48.62,48.56,48.58,24352.0,45.2062,45.262,45.2062,45.2248,24352.0
2015-12-30 15:25:00,48.58,48.61,48.57,48.59,24452.0,45.2248,45.2527,45.2155,45.2341,24452.0
2015-12-30 15:30:00,48.59,48.59,48.35,48.38,39190.0,45.2341,45.2341,45.0107,45.0386,39190.0
2015-12-30 15:35:00,48.38,48.38,48.27,48.37,28145.0,45.0386,45.0386,44.9362,45.0293,28145.0
2015-12-30 15:40:00,48.37,48.43,48.34,48.39,43786.0,45.0293,45.0852,45.0014,45.0479,43786.0
2015-12-30 15:45:00,48.37,48.39,48.33,48.37,19779.0,45.0293,45.0479,44.9921,45.0293,19779.0
2015-12-30 15:50:00,48.37,48.37,48.29,48.3,19216.0,45.0293,45.0293,44.9548,44.9641,19216.0
2015-12-30 15:55:00,48.29,48.32,48.25,48.27,70994.0,44.9548,44.9828,44.9176,44.9362,70994.0
2015-12-31 09:30:00,47.93,47.99,47.81,47.92,24948.0,44.6197,44.6755,44.508,44.6104,24948.0
2015-12-31 09:35:00,47.93,47.94,47.84,47.87,15637.0,44.6197,44.629,44.5359,44.5638,15637.0
2015-12-31 09:40:00,47.89,48.02,47.87,47.99,12572.0,44.5825,44.7035,44.5638,44.6755,12572.0
2015-12-31 09:45:00,47.99,48.12,47.93,48.09,15471.0,44.6755,44.7966,44.6197,44.7686,15471.0
2015-12-31 09:50:00,48.08,48.18,48.04,48.15,24321.0,44.7593,44.8524,44.7221,44.8245,24321.0
2015-12-31 09:55:00,48.15,48.24,48.14,48.18,20833.0,44.8245,44.9083,44.8152,44.8524,20833.0
2015-12-31 10:00:00,48.18,48.2,48.12,48.13,16981.0,44.8524,44.871,44.7966,44.8059,16981.0
2015-12-31 10:05:00,48.12,48.12,48.05,48.1,9476.0,44.7966,44.7966,44.7314,44.778,9476.0
2015-12-31 10:10:00,48.12,48.17,48.08,48.15,8943.0,44.7966,44.8431,44.7593,44.8245,8943.0
2015-12-31 10:15:00,48.15,48.19,48.08,48.09,8050.0,44.8245,44.8617,44.7593,44.7686,8050.0
2015-12-31 10:20:00,48.08,48.09,47.99,47.99,6789.0,44.7593,44.7686,44.6755,44.6755,6789.0
2015-12-31 10:25:00,47.99,48.0,47.95,47.98,12978.0,44.6755,44.6849,44.6383,44.6662,12978.0
2015-12-31 10:30:00,48.0,48.01,47.87,47.88,16909.0,44.6849,44.6942,44.5638,44.5731,16909.0
2015-12-31 10:35:00,47.88,47.89,47.85,47.88,16277.0,44.5731,44.5825,44.5452,44.5731,16277.0
2015-12-31 10:40:00,47.88,47.97,47.84,47.95,19693.0,44.5731,44.6569,44.5359,44.6383,19693.0
2015-12-31 10:45:00,47.95,47.97,47.93,47.95,9494.0,44.6383,44.6569,44.6197,44.6383,9494.0
2015-12-31 10:50:00,47.96,47.96,47.9,47.96,13041.0,44.6476,44.6476,44.5918,44.6476,13041.0
2015-12-31 10:55:00,47.96,48.09,47.96,48.09,13519.0,44.6476,44.7686,44.6476,44.7686,13519.0
2015-12-31 11:00:00,48.09,48.23,48.09,48.16,15005.0,44.7686,44.899,44.7686,44.8338,15005.0
2015-12-31 11:05:00,48.17,48.2,48.15,48.2,7387.0,44.8431,44.871,44.8245,44.871,7387.0
2015-12-31 11:10:00,48.19,48.27,48.19,48.25,25166.0,44.8617,44.9362,44.8617,44.9176,25166.0
2015-12-31 11:15:00,48.25,48.26,48.17,48.2,10800.0,44.9176,44.9269,44.8431,44.871,10800.0
2015-12-31 11:20:00,48.2,48.2,48.09,48.1,9517.0,44.871,44.871,44.7686,44.778,9517.0
2015-12-31 11:25:00,48.1,48.17,48.1,48.17,11189.0,44.778,44.8431,44.778,44.8431,11189.0
2015-12-31 11:30:00,48.16,48.17,48.1,48.15,6319.0,44.8338,44.8431,44.778,44.8245,6319.0
2015-12-31 11:35:00,48.14,48.2,48.14,48.17,13437.0,44.8152,44.871,44.8152,44.8431,13437.0
2015-12-31 11:40:00,48.16,48.2,48.13,48.19,11946.0,44.8338,44.871,44.8059,44.8617,11946.0
2015-12-31 11:45:00,48.19,48.25,48.17,48.18,18423.0,44.8617,44.9176,44.8431,44.8524,18423.0
2015-12-31 11:50:00,48.18,48.18,48.12,48.12,5200.0,44.8524,44.8524,44.7966,44.7966,5200.0
2015-12-31 11:55:00,48.13,48.2,48.13,48.19,6329.0,44.8059,44.871,44.8059,44.8617,6329.0
2015-12-31 12:00:00,48.19,48.21,48.17,48.19,8580.0,44.8617,44.8804,44.8431,44.8617,8580.0
2015-12-31 12:05:00,48.2,48.25,48.17,48.23,19241.0,44.871,44.9176,44.8431,44.899,19241.0
2015-12-31 12:10:00,48.23,48.26,48.2,48.25,24881.0,44.899,44.9269,44.871,44.9176,24881.0
2015-12-31 12:15:00,48.25,48.29,48.25,48.25,7660.0,44.9176,44.9548,44.9176,44.9176,7660.0
2015-12-31 12:20:00,48.25,48.31,48.25,48.29,6804.0,44.9176,44.9734,44.9176,44.9548,6804.0
2015-12-31 12:25:00,48.29,48.35,48.24,48.32,14597.0,44.9548,45.0107,44.9083,44.9828,14597.0
2015-12-31 12:30:00,48.31,48.31,48.28,48.3,9018.0,44.9734,44.9734,44.9455,44.9641,9018.0
2015-12-31 12:35:00,48.32,48.33,48.3,48.32,2500.0,44.9828,44.9921,44.9641,44.9828,2500.0
2015-12-31 12:40:00,48.32,48.38,48.32,48.38,9354.0,44.9828,45.0386,44.9828,45.0386,9354.0
2015-12-31 12:45:00,48.37,48.4,48.35,48.35,6961.0,45.0293,45.0572,45.0107,45.0107,6961.0
2015-12-31 12:50:00,48.34,48.34,48.31,48.34,6397.0,45.0014,45.0014,44.9734,45.0014,6397.0
2015-12-31 12:55:00,48.35,48.35,48.32,48.32,5702.0,45.0107,45.0107,44.9828,44.9828,5702.0
2015-12-31 13:00:00,48.31,48.33,48.22,48.25,7908.0,44.9734,44.9921,44.8897,44.9176,7908.0
2015-12-31 13:05:00,48.25,48.25,48.17,48.17,3750.0,44.9176,44.9176,44.8431,44.8431,3750.0
2015-12-31 13:10:00,48.16,48.27,48.16,48.25,9497.0,44.8338,44.9362,44.8338,44.9176,9497.0
2015-12-31 13:15:00,48.24,48.24,48.2,48.21,8077.0,44.9083,44.9083,44.871,44.8804,8077.0
2015-12-31 13:20:00,48.2,48.21,48.17,48.17,5179.0,44.871,44.8804,44.8431,44.8431,5179.0
2015-12-31 13:25:00,48.16,48.18,48.14,48.17,9324.0,44.8338,44.8524,44.8152,44.8431,9324.0
2015-12-31 13:30:00,48.17,48.22,48.16,48.2,17016.0,44.8431,44.8897,44.8338,44.871,17016.0
2015-12-31 13:35:00,48.2,48.22,48.19,48.19,11060.0,44.871,44.8897,44.8617,44.8617,11060.0
2015-12-31 13:40:00,48.2,48.26,48.19,48.26,9662.0,44.871,44.9269,44.8617,44.9269,9662.0
2015-12-31 13:45:00,48.28,48.31,48.26,48.3,14192.0,44.9455,44.9734,44.9269,44.9641,14192.0
2015-12-31 13:50:00,48.3,48.33,48.29,48.32,9688.0,44.9641,44.9921,44.9548,44.9828,9688.0
2015-12-31 13:55:00,48.31,48.35,48.25,48.28,20658.0,44.9734,45.0107,44.9176,44.9455,20658.0
2015-12-31 14:00:00,48.28,48.31,48.28,48.31,11143.0,44.9455,44.9734,44.9455,44.9734,11143.0
2015-12-31 14:05:00,48.3,48.31,48.23,48.23,14996.0,44.9641,44.9734,44.899,44.899,14996.0
2015-12-31 14:10:00,48.22,48.26,48.22,48.25,8295.0,44.8897,44.9269,44.8897,44.9176,8295.0
2015-12-31 14:15:00,48.26,48.26,48.22,48.22,6023.0,44.9269,44.9269,44.8897,44.8897,6023.0
2015-12-31 14:20:00,48.22,48.23,48.19,48.21,15813.0,44.8897,44.899,44.8617,44.8804,15813.0
2015-12-31 14:25:00,48.21,48.22,48.15,48.17,21630.0,44.8804,44.8897,44.8245,44.8431,21630.0
2015-12-31 14:30:00,48.17,48.2,48.14,48.2,15501.0,44.8431,44.871,44.8152,44.871,15501.0
2015-12-31 14:35:00,48.19,48.22,48.19,48.22,38205.0,44.8617,44.8897,44.8617,44.8897,38205.0
2015-12-31 14:40:00,48.22,48.28,48.21,48.27,14546.0,44.8897,44.9455,44.8804,44.9362,14546.0
2015-12-31 14:45:00,48.27,48.34,48.26,48.31,17186.0,44.9362,45.0014,44.9269,44.9734,17186.0
2015-12-31 14:50:00,48.31,48.32,48.25,48.26,10345.0,44.9734,44.9828,44.9176,44.9269,10345.0
2015-12-31 14:55:00,48.27,48.31,48.25,48.25,17840.0,44.9362,44.9734,44.9176,44.9176,17840.0
2015-12-31 15:00:00,48.25,48.26,48.21,48.22,10687.0,44.9176,44.9269,44.8804,44.8897,10687.0
2015-12-31 15:05:00,48.21,48.23,48.19,48.19,10694.0,44.8804,44.899,44.8617,44.8617,10694.0
2015-12-31 15:10:00,48.19,48.19,48.13,48.15,20920.0,44.8617,44.8617,44.8059,44.8245,20920.0
2015-12-31 15:15:00,48.15,48.26,48.15,48.23,21979.0,44.8245,44.9269,44.8245,44.899,21979.0
2015-12-31 15:20:00,48.24,48.26,48.23,48.24,13210.0,44.9083,44.9269,44.899,44.9083,13210.0
2015-12-31 15:25:00,48.24,48.25,48.17,48.18,19392.0,44.9083,44.9176,44.8431,44.8524,19392.0
2015-12-31 15:30:00,48.17,48.23,48.16,48.23,22234.0,44.8431,44.899,44.8338,44.899,22234.0
2015-12-31 15:35:00,48.22,48.26,48.2,48.22,17560.0,44.8897,44.9269,44.871,44.8897,17560.0
2015-12-31 15:40:00,48.22,48.22,48.12,48.13,21172.0,44.8897,44.8897,44.7966,44.8059,21172.0
2015-12-31 15:45:00,48.12,48.12,48.07,48.09,46352.0,44.7966,44.7966,44.75,44.7686,46352.0
2015-12-31 15:50:00,48.08,48.09,48.04,48.04,46174.0,44.7593,44.7686,44.7221,44.7221,46174.0
2015-12-31 15:55:00,48.03,48.05,47.91,47.91,167561.0,44.7128,44.7314,44.6011,44.6011,167561.0
2016-01-04 09:30:00,46.94,47.21,46.85,47.19,49778.0,43.6981,43.9494,43.6143,43.9308,49778.0
2016-01-04 09:35:00,47.21,47.72,47.21,47.63,53813.0,43.9494,44.4242,43.9494,44.3404,53813.0
2016-01-04 09:40:00,47.59,47.6,47.16,47.16,10742.0,44.3032,44.3125,43.9029,43.9029,10742.0
2016-01-04 09:45:00,47.22,47.37,47.13,47.23,46233.0,43.9587,44.0984,43.8749,43.968,46233.0
2016-01-04 09:50:00,47.22,47.45,47.19,47.38,50460.0,43.9587,44.1728,43.9308,44.1077,50460.0
2016-01-04 09:55:00,47.38,47.44,47.3,47.33,16825.0,44.1077,44.1635,44.0332,44.0611,16825.0
2016-01-04 10:00:00,47.34,47.47,47.17,47.17,43189.0,44.0704,44.1915,43.9122,43.9122,43189.0
2016-01-04 10:05:00,47.16,47.23,47.12,47.21,26302.0,43.9029,43.968,43.8656,43.9494,26302.0
2016-01-04 10:10:00,47.21,47.24,47.12,47.23,43700.0,43.9494,43.9773,43.8656,43.968,43700.0
2016-01-04 10:15:00,47.24,47.34,47.19,47.31,19014.0,43.9773,44.0704,43.9308,44.0425,19014.0
2016-01-04 10:20:00,47.31,47.38,47.21,47.21,35546.0,44.0425,44.1077,43.9494,43.9494,35546.0
2016-01-04 10:25:00,47.21,47.32,47.19,47.21,23426.0,43.9494,44.0518,43.9308,43.9494,23426.0
2016-01-04 10:30:00,47.22,47.24,47.1,47.12,30309.0,43.9587,43.9773,43.847,43.8656,30309.0
2016-01-04 10:35:00,47.15,47.16,47.05,47.09,28332.0,43.8936,43.9029,43.8005,43.8377,28332.0
2016-01-04 10:40:00,47.08,47.18,47.02,47.18,23983.0,43.8284,43.9215,43.7725,43.9215,23983.0
2016-01-04 10:45:00,47.18,47.32,47.15,47.32,17893.0,43.9215,44.0518,43.8936,44.0518,17893.0
2016-01-04 10:50:00,47.33,47.34,47.16,47.16,23608.0,44.0611,44.0704,43.9029,43.9029,23608.0
2016-01-04 10:55:00,47.16,47.16,47.05,47.08,23588.0,43.9029,43.9029,43.8005,43.8284,23588.0
2016-01-04 11:00:00,47.09,47.1,46.96,46.97,26749.0,43.8377,43.847,43.7167,43.726,26749.0
2016-01-04 11:05:00,46.97,46.99,46.85,46.85,25955.0,43.726,43.7446,43.6143,43.6143,25955.0
2016-01-04 11:10:00,46.87,46.93,46.79,46.92,27505.0,43.6329,43.6888,43.5584,43.6794,27505.0
2016-01-04 11:15:00,46.92,47.13,46.92,47.02,31570.0,43.6794,43.8749,43.6794,43.7725,31570.0
2016-01-04 11:20:00,47.03,47.19,47.01,47.13,30488.0,43.7819,43.9308,43.7632,43.8749,30488.0
2016-01-04 11:25:00,47.14,47.14,46.97,47.07,27497.0,43.8843,43.8843,43.726,43.8191,27497.0
2016-01-04 11:30:00,47.05,47.17,47.0,47.16,17100.0,43.8005,43.9122,43.7539,43.9029,17100.0
2016-01-04 11:35:00,47.16,47.16,47.07,47.08,13184.0,43.9029,43.9029,43.8191,43.8284,13184.0
2016-01-04 11:40:00,47.08,47.17,47.06,47.09,18893.0,43.8284,43.9122,43.8098,43.8377,18893.0
2016-01-04 11:45:00,47.09,47.11,47.03,47.1,30149.0,43.8377,43.8563,43.7819,43.847,30149.0
2016-01-04 11:50:00,47.09,47.12,47.04,47.06,24005.0,43.8377,43.8656,43.7912,43.8098,24005.0
2016-01-04 11:55:00,47.06,47.09,47.01,47.05,17828.0,43.8098,43.8377,43.7632,43.8005,17828.0
2016-01-04 12:00:00,47.04,47.05,47.0,47.0,9612.0,43.7912,43.8005,43.7539,43.7539,9612.0
2016-01-04 12:05:00,47.0,47.12,47.0,47.02,14780.0,43.7539,43.8656,43.7539,43.7725,14780.0
2016-01-04 12:10:00,47.04,47.09,47.02,47.02,13892.0,43.7912,43.8377,43.7725,43.7725,13892.0
2016-01-04 12:15:00,47.04,47.08,47.02,47.03,10815.0,43.7912,43.8284,43.7725,43.7819,10815.0
2016-01-04 12:20:00,47.03,47.1,47.02,47.05,12744.0,43.7819,43.847,43.7725,43.8005,12744.0
2016-01-04 12:25:00,47.06,47.09,47.03,47.05,11571.0,43.8098,43.8377,43.7819,43.8005,11571.0
2016-01-04 12:30:00,47.04,47.04,46.94,46.94,16918.0,43.7912,43.7912,43.6981,43.6981,16918.0
2016-01-04 12:35:00,46.94,47.07,46.94,47.06,9268.0,43.6981,43.8191,43.6981,43.8098,9268.0
2016-01-04 12:40:00,47.06,47.11,47.01,47.1,14744.0,43.8098,43.8563,43.7632,43.847,14744.0
2016-01-04 12:45:00,47.1,47.15,47.08,47.08,9473.0,43.847,43.8936,43.8284,43.8284,9473.0
2016-01-04 12:50:00,47.09,47.17,47.08,47.17,14792.0,43.8377,43.9122,43.8284,43.9122,14792.0
2016-01-04 12:55:00,47.18,47.2,47.12,47.14,25381.0,43.9215,43.9401,43.8656,43.8843,25381.0
2016-01-04 13:00:00,47.15,47.17,47.13,47.15,13204.0,43.8936,43.9122,43.8749,43.8936,13204.0
2016-01-04 13:05:00,47.14,47.18,47.13,47.18,21106.0,43.8843,43.9215,43.8749,43.9215,21106.0
2016-01-04 13:10:00,47.18,47.24,47.16,47.2,14224.0,43.9215,43.9773,43.9029,43.9401,14224.0
2016-01-04 13:15:00,47.2,47.29,47.17,47.17,24943.0,43.9401,44.0239,43.9122,43.9122,24943.0
2016-01-04 13:20:00,47.18,47.19,47.04,47.08,26117.0,43.9215,43.9308,43.7912,43.8284,26117.0
2016-01-04 13:25:00,47.08,47.1,47.06,47.08,13926.0,43.8284,43.847,43.8098,43.8284,13926.0
2016-01-04 13:30:00,47.08,47.11,47.05,47.05,140540.0,43.8284,43.8563,43.8005,43.8005,140540.0
2016-01-04 13:35:00,47.06,47.08,46.99,47.0,19721.0,43.8098,43.8284,43.7446,43.7539,19721.0
2016-01-04 13:40:00,47.01,47.07,46.92,47.02,117211.0,43.7632,43.8191,43.6794,43.7725,117211.0
2016-01-04 13:45:00,47.03,47.09,47.0,47.06,16554.0,43.7819,43.8377,43.7539,43.8098,16554.0
2016-01-04 13:50:00,47.06,47.15,47.05,47.12,14650.0,43.8098,43.8936,43.8005,43.8656,14650.0
2016-01-04 13:55:00,47.12,47.16,47.08,47.09,15142.0,43.8656,43.9029,43.8284,43.8377,15142.0
2016-01-04 14:00:00,47.09,47.1,47.01,47.05,19939.0,43.8377,43.847,43.7632,43.8005,19939.0
2016-01-04 14:05:00,47.04,47.1,47.01,47.08,17723.0,43.7912,43.847,43.7632,43.8284,17723.0
2016-01-04 14:10:00,47.08,47.08,47.03,47.05,15473.0,43.8284,43.8284,43.7819,43.8005,15473.0
2016-01-04 14:15:00,47.05,47.06,46.97,47.04,21660.0,43.8005,43.8098,43.726,43.7912,21660.0
2016-01-04 14:20:00,47.05,47.14,47.05,47.11,19358.0,43.8005,43.8843,43.8005,43.8563,19358.0
2016-01-04 14:25:00,47.11,47.21,47.11,47.16,25462.0,43.8563,43.9494,43.8563,43.9029,25462.0
2016-01-04 14:30:00,47.16,47.18,47.04,47.04,31843.0,43.9029,43.9215,43.7912,43.7912,31843.0
2016-01-04 14:35:00,47.04,47.05,46.97,46.99,16023.0,43.7912,43.8005,43.726,43.7446,16023.0
2016-01-04 14:40:00,46.98,47.02,46.96,46.96,15137.0,43.7353,43.7725,43.7167,43.7167,15137.0
2016-01-04 14:45:00,46.97,46.99,46.9,46.95,31993.0,43.726,43.7446,43.6608,43.7074,31993.0
2016-01-04 14:50:00,46.95,46.97,46.86,46.89,28466.0,43.7074,43.726,43.6236,43.6515,28466.0
2016-01-04 14:55:00,46.89,46.94,46.89,46.94,19870.0,43.6515,43.6981,43.6515,43.6981,19870.0
2016-01-04 15:00:00,46.93,46.94,46.76,46.8,31089.0,43.6888,43.6981,43.5305,43.5677,31089.0
2016-01-04 15:05:00,46.8,46.86,46.76,46.81,24082.0,43.5677,43.6236,43.5305,43.577,24082.0
2016-01-04 15:10:00,46.81,46.83,46.75,46.8,38874.0,43.577,43.5957,43.5212,43.5677,38874.0
2016-01-04 15:15:00,46.8,46.87,46.8,46.87,33602.0,43.5677,43.6329,43.5677,43.6329,33602.0
2016-01-04 15:20:00,46.87,46.88,46.8,46.81,32304.0,43.6329,43.6422,43.5677,43.577,32304.0
2016-01-04 15:25:00,46.81,46.87,46.79,46.84,40802.0,43.577,43.6329,43.5584,43.605,40802.0
2016-01-04 15:30:00,46.83,46.99,46.82,46.96,35261.0,43.5957,43.7446,43.5864,43.7167,35261.0
2016-01-04 15:35:00,46.96,47.02,46.94,46.97,40266.0,43.7167,43.7725,43.6981,43.726,40266.0
2016-01-04 15:40:00,46.98,47.13,46.97,47.11,51777.0,43.7353,43.8749,43.726,43.8563,51777.0
2016-01-04 15:45:00,47.11,47.24,47.1,47.24,70473.0,43.8563,43.9773,43.847,43.9773,70473.0
2016-01-04 15:50:00,47.24,47.24,47.12,47.18,53556.0,43.9773,43.9773,43.8656,43.9215,53556.0
2016-01-04 15:55:00,47.18,47.3,47.18,47.29,169970.0,43.9215,44.0332,43.9215,44.0239,169970.0
2016-01-05 09:30:00,47.51,47.73,47.28,47.63,41170.0,44.2287,44.4335,44.0146,44.3404,41170.0
2016-01-05 09:35:00,47.64,47.76,47.3,47.36,41270.0,44.3497,44.4614,44.0332,44.0891,41270.0
2016-01-05 09:40:00,47.41,47.59,47.41,47.55,8459.0,44.1356,44.3032,44.1356,44.2659,8459.0
2016-01-05 09:45:00,47.55,47.74,47.55,47.73,34030.0,44.2659,44.4428,44.2659,44.4335,34030.0
2016-01-05 09:50:00,47.72,47.92,47.72,47.82,22655.0,44.4242,44.6104,44.4242,44.5173,22655.0
2016-01-05 09:55:00,47.84,47.88,47.67,47.7,42438.0,44.5359,44.5731,44.3777,44.4056,42438.0
2016-01-05 10:00:00,47.71,47.79,47.66,47.73,22786.0,44.4149,44.4894,44.3683,44.4335,22786.0
2016-01-05 10:05:00,47.72,47.79,47.69,47.7,26024.0,44.4242,44.4894,44.3963,44.4056,26024.0
2016-01-05 10:10:00,47.7,47.78,47.7,47.77,31280.0,44.4056,44.4801,44.4056,44.4707,31280.0
2016-01-05 10:15:00,47.78,47.82,47.69,47.72,30907.0,44.4801,44.5173,44.3963,44.4242,30907.0
2016-01-05 10:20:00,47.71,47.74,47.53,47.7,107630.0,44.4149,44.4428,44.2473,44.4056,107630.0
2016-01-05 10:25:00,47.69,47.76,47.65,47.67,78578.0,44.3963,44.4614,44.359,44.3777,78578.0
2016-01-05 10:30:00,47.67,47.79,47.62,47.73,66986.0,44.3777,44.4894,44.3311,44.4335,66986.0
2016-01-05 10:35:00,47.73,47.89,47.68,47.89,15492.0,44.4335,44.5825,44.387,44.5825,15492.0
2016-01-05 10:40:00,47.89,47.97,47.86,47.91,25004.0,44.5825,44.6569,44.5545,44.6011,25004.0
2016-01-05 10:45:00,47.9,48.0,47.78,47.99,34493.0,44.5918,44.6849,44.4801,44.6755,34493.0
2016-01-05 10:50:00,48.0,48.1,47.99,48.08,21748.0,44.6849,44.778,44.6755,44.7593,21748.0
2016-01-05 10:55:00,48.09,48.1,47.89,47.91,16116.0,44.7686,44.778,44.5825,44.6011,16116.0
2016-01-05 11:00:00,47.9,47.97,47.88,47.88,15397.0,44.5918,44.6569,44.5731,44.5731,15397.0
2016-01-05 11:05:00,47.88,47.9,47.79,47.79,11980.0,44.5731,44.5918,44.4894,44.4894,11980.0
2016-01-05 11:10:00,47.79,47.82,47.68,47.71,19313.0,44.4894,44.5173,44.387,44.4149,19313.0
2016-01-05 11:15:00,47.71,47.84,47.71,47.76,22961.0,44.4149,44.5359,44.4149,44.4614,22961.0
2016-01-05 11:20:00,47.75,47.83,47.73,47.8,23079.0,44.4521,44.5266,44.4335,44.4987,23079.0
2016-01-05 11:25:00,47.8,47.87,47.78,47.79,41466.0,44.4987,44.5638,44.4801,44.4894,41466.0
2016-01-05 11:30:00,47.79,47.88,47.77,47.84,40671.0,44.4894,44.5731,44.4707,44.5359,40671.0
2016-01-05 11:35:00,47.84,47.88,47.77,47.88,111926.0,44.5359,44.5731,44.4707,44.5731,111926.0
2016-01-05 11:40:00,47.87,47.87,47.74,47.76,77275.0,44.5638,44.5638,44.4428,44.4614,77275.0
2016-01-05 11:45:00,47.76,47.87,47.74,47.85,137088.0,44.4614,44.5638,44.4428,44.5452,137088.0
2016-01-05 11:50:00,47.85,47.87,47.79,47.8,27280.0,44.5452,44.5638,44.4894,44.4987,27280.0
2016-01-05 11:55:00,47.8,47.84,47.76,47.81,29857.0,44.4987,44.5359,44.4614,44.508,29857.0
2016-01-05 12:00:00,47.82,47.82,47.63,47.68,35630.0,44.5173,44.5173,44.3404,44.387,35630.0
2016-01-05 12:05:00,47.68,47.72,47.66,47.69,36904.0,44.387,44.4242,44.3683,44.3963,36904.0
2016-01-05 12:10:00,47.68,47.7,47.66,47.66,12900.0,44.387,44.4056,44.3683,44.3683,12900.0
2016-01-05 12:15:00,47.65,47.66,47.58,47.63,11648.0,44.359,44.3683,44.2939,44.3404,11648.0
2016-01-05 12:20:00,47.61,47.62,47.57,47.61,15076.0,44.3218,44.3311,44.2846,44.3218,15076.0
2016-01-05 12:25:00,47.61,47.63,47.56,47.58,15509.0,44.3218,44.3404,44.2752,44.2939,15509.0
2016-01-05 12:30:00,47.57,47.59,47.53,47.53,13506.0,44.2846,44.3032,44.2473,44.2473,13506.0
2016-01-05 12:35:00,47.52,47.57,47.51,47.57,14067.0,44.238,44.2846,44.2287,44.2846,14067.0
2016-01-05 12:40:00,47.57,47.62,47.55,47.6,48319.0,44.2846,44.3311,44.2659,44.3125,48319.0
2016-01-05 12:45:00,47.59,47.6,47.51,47.53,18701.0,44.3032,44.3125,44.2287,44.2473,18701.0
2016-01-05 12:50:00,47.53,47.54,47.47,47.54,14887.0,44.2473,44.2566,44.1915,44.2566,14887.0
2016-01-05 12:55:00,47.54,47.57,47.52,47.57,15762.0,44.2566,44.2846,44.238,44.2846,15762.0
2016-01-05 13:00:00,47.57,47.63,47.56,47.63,10522.0,44.2846,44.3404,44.2752,44.3404,10522.0
2016-01-05 13:05:00,47.64,47.64,47.57,47.62,11096.0,44.3497,44.3497,44.2846,44.3311,11096.0
2016-01-05 13:10:00,47.61,47.65,47.6,47.63,14621.0,44.3218,44.359,44.3125,44.3404,14621.0
2016-01-05 13:15:00,47.62,47.68,47.61,47.62,14803.0,44.3311,44.387,44.3218,44.3311,14803.0
2016-01-05 13:20:00,47.6,47.6,47.54,47.56,26924.0,44.3125,44.3125,44.2566,44.2752,26924.0
2016-01-05 13:25:00,47.57,47.68,47.55,47.65,29741.0,44.2846,44.387,44.2659,44.359,29741.0
2016-01-05 13:30:00,47.65,47.68,47.6,47.6,78642.0,44.359,44.387,44.3125,44.3125,78642.0
2016-01-05 13:35:00,47.61,47.66,47.6,47.65,22597.0,44.3218,44.3683,44.3125,44.359,22597.0
2016-01-05 13:40:00,47.65,47.79,47.64,47.79,14995.0,44.359,44.4894,44.3497,44.4894,14995.0
2016-01-05 13:45:00,47.79,47.85,47.77,47.85,13301.0,44.4894,44.5452,44.4707,44.5452,13301.0
2016-01-05 13:50:00,47.85,47.89,47.85,47.89,8600.0,44.5452,44.5825,44.5452,44.5825,8600.0
2016-01-05 13:55:00,47.89,47.89,47.8,47.8,13548.0,44.5825,44.5825,44.4987,44.4987,13548.0
2016-01-05 14:00:00,47.81,47.82,47.7,47.7,24499.0,44.508,44.5173,44.4056,44.4056,24499.0
2016-01-05 14:05:00,47.69,47.69,47.58,47.66,17683.0,44.3963,44.3963,44.2939,44.3683,17683.0
2016-01-05 14:10:00,47.65,47.75,47.65,47.67,19721.0,44.359,44.4521,44.359,44.3777,19721.0
2016-01-05 14:15:00,47.67,47.73,47.63,47.72,20611.0,44.3777,44.4335,44.3404,44.4242,20611.0
2016-01-05 14:20:00,47.72,47.85,47.7,47.84,25873.0,44.4242,44.5452,44.4056,44.5359,25873.0
2016-01-05 14:25:00,47.84,47.85,47.76,47.83,20241.0,44.5359,44.5452,44.4614,44.5266,20241.0
2016-01-05 14:30:00,47.83,47.86,47.79,47.79,8720.0,44.5266,44.5545,44.4894,44.4894,8720.0
2016-01-05 14:35:00,47.79,47.81,47.73,47.76,20542.0,44.4894,44.508,44.4335,44.4614,20542.0
2016-01-05 14:40:00,47.77,47.78,47.75,47.78,28633.0,44.4707,44.4801,44.4521,44.4801,28633.0
2016-01-05 14:45:00,47.78,47.83,47.75,47.83,26779.0,44.4801,44.5266,44.4521,44.5266,26779.0
2016-01-05 14:50:00,47.84,47.9,47.83,47.88,25140.0,44.5359,44.5918,44.5266,44.5731,25140.0
2016-01-05 14:55:00,47.88,47.9,47.84,47.86,24916.0,44.5731,44.5918,44.5359,44.5545,24916.0
2016-01-05 15:00:00,47.86,47.88,47.8,47.81,28412.0,44.5545,44.5731,44.4987,44.508,28412.0
2016-01-05 15:05:00,47.82,47.83,47.8,47.83,20837.0,44.5173,44.5266,44.4987,44.5266,20837.0
2016-01-05 15:10:00,47.83,47.93,47.82,47.92,30671.0,44.5266,44.6197,44.5173,44.6104,30671.0
2016-01-05 15:15:00,47.93,47.99,47.9,47.95,147179.0,44.6197,44.6755,44.5918,44.6383,147179.0
2016-01-05 15:20:00,47.95,47.99,47.91,47.96,84594.0,44.6383,44.6755,44.6011,44.6476,84594.0
2016-01-05 15:25:00,47.95,47.95,47.88,47.91,59384.0,44.6383,44.6383,44.5731,44.6011,59384.0
2016-01-05 15:30:00,47.92,48.04,47.9,47.96,53144.0,44.6104,44.7221,44.5918,44.6476,53144.0
2016-01-05 15:35:00,47.96,47.98,47.9,47.92,44320.0,44.6476,44.6662,44.5918,44.6104,44320.0
2016-01-05 15:40:00,47.93,48.06,47.93,48.03,74453.0,44.6197,44.7407,44.6197,44.7128,74453.0
2016-01-05 15:45:00,48.03,48.03,48.0,48.01,91345.0,44.7128,44.7128,44.6849,44.6942,91345.0
2016-01-05 15:50:00,48.01,48.03,47.99,48.0,82950.0,44.6942,44.7128,44.6755,44.6849,82950.0
2016-01-05 15:55:00,48.0,48.06,47.98,48.02,147318.0,44.6849,44.7407,44.6662,44.7035,147318.0
2016-01-06 09:30:00,47.27,47.47,47.25,47.42,16089.0,44.0053,44.1915,43.9867,44.1449,16089.0
2016-01-06 09:35:00,47.35,47.78,47.35,47.72,21972.0,44.0798,44.4801,44.0798,44.4242,21972.0
2016-01-06 09:40:00,47.79,47.82,47.67,47.82,18014.0,44.4894,44.5173,44.3777,44.5173,18014.0
2016-01-06 09:45:00,47.82,47.98,47.76,47.92,66758.0,44.5173,44.6662,44.4614,44.6104,66758.0
2016-01-06 09:50:00,47.94,47.95,47.76,47.77,28417.0,44.629,44.6383,44.4614,44.4707,28417.0
2016-01-06 09:55:00,47.78,47.92,47.76,47.88,88838.0,44.4801,44.6104,44.4614,44.5731,88838.0
2016-01-06 10:00:00,47.87,47.91,47.77,47.85,68468.0,44.5638,44.6011,44.4707,44.5452,68468.0
2016-01-06 10:05:00,47.86,47.89,47.81,47.85,44456.0,44.5545,44.5825,44.508,44.5452,44456.0
2016-01-06 10:10:00,47.84,47.94,47.82,47.93,42216.0,44.5359,44.629,44.5173,44.6197,42216.0
2016-01-06 10:15:00,47.94,48.03,47.93,48.02,43015.0,44.629,44.7128,44.6197,44.7035,43015.0
2016-01-06 10:20:00,48.01,48.11,48.0,48.11,22636.0,44.6942,44.7873,44.6849,44.7873,22636.0
2016-01-06 10:25:00,48.1,48.12,48.1,48.11,45574.0,44.778,44.7966,44.778,44.7873,45574.0
2016-01-06 10:30:00,48.1,48.12,48.1,48.12,42147.0,44.778,44.7966,44.778,44.7966,42147.0
2016-01-06 10:35:00,48.11,48.17,48.1,48.12,40826.0,44.7873,44.8431,44.778,44.7966,40826.0
2016-01-06 10:40:00,48.12,48.14,48.1,48.11,44462.0,44.7966,44.8152,44.778,44.7873,44462.0
2016-01-06 10:45:00,48.11,48.2,48.1,48.2,58281.0,44.7873,44.871,44.778,44.871,58281.0
2016-01-06 10:50:00,48.2,48.26,48.15,48.17,29105.0,44.871,44.9269,44.8245,44.8431,29105.0
2016-01-06 10:55:00,48.17,48.2,48.16,48.2,27678.0,44.8431,44.871,44.8338,44.871,27678.0
2016-01-06 11:00:00,48.2,48.22,48.1,48.16,23310.0,44.871,44.8897,44.778,44.8338,23310.0
2016-01-06 11:05:00,48.16,48.16,48.0,48.01,24989.0,44.8338,44.8338,44.6849,44.6942,24989.0
2016-01-06 11:10:00,48.0,48.03,48.0,48.01,21754.0,44.6849,44.7128,44.6849,44.6942,21754.0
2016-01-06 11:15:00,48.01,48.09,47.96,48.07,22068.0,44.6942,44.7686,44.6476,44.75,22068.0
2016-01-06 11:20:00,48.07,48.26,48.07,48.23,19969.0,44.75,44.9269,44.75,44.899,19969.0
2016-01-06 11:25:00,48.23,48.24,48.19,48.24,14752.0,44.899,44.9083,44.8617,44.9083,14752.0
2016-01-06 11:30:00,48.23,48.28,48.22,48.27,32946.0,44.899,44.9455,44.8897,44.9362,32946.0
2016-01-06 11:35:00,48.27,48.29,48.23,48.29,13200.0,44.9362,44.9548,44.899,44.9548,13200.0
2016-01-06 11:40:00,48.29,48.35,48.24,48.26,17749.0,44.9548,45.0107,44.9083,44.9269,17749.0
2016-01-06 11:45:00,48.26,48.27,48.2,48.26,48799.0,44.9269,44.9362,44.871,44.9269,48799.0
2016-01-06 11:50:00,48.26,48.35,48.22,48.25,136253.0,44.9269,45.0107,44.8897,44.9176,136253.0
2016-01-06 11:55:00,48.25,48.27,48.16,48.22,37890.0,44.9176,44.9362,44.8338,44.8897,37890.0
2016-01-06 12:00:00,48.23,48.24,48.18,48.2,18647.0,44.899,44.9083,44.8524,44.871,18647.0
2016-01-06 12:05:00,48.18,48.19,48.09,48.14,15742.0,44.8524,44.8617,44.7686,44.8152,15742.0
2016-01-06 12:10:00,48.15,48.24,48.12,48.2,50159.0,44.8245,44.9083,44.7966,44.871,50159.0
2016-01-06 12:15:00,48.19,48.22,48.12,48.13,7800.0,44.8617,44.8897,44.7966,44.8059,7800.0
2016-01-06 12:20:00,48.12,48.12,48.01,48.03,13312.0,44.7966,44.7966,44.6942,44.7128,13312.0
2016-01-06 12:25:00,48.01,48.07,47.96,48.0,16031.0,44.6942,44.75,44.6476,44.6849,16031.0
2016-01-06 12:30:00,47.99,48.01,47.96,48.0,5742.0,44.6755,44.6942,44.6476,44.6849,5742.0
2016-01-06 12:35:00,48.0,48.13,47.96,48.06,19545.0,44.6849,44.8059,44.6476,44.7407,19545.0
2016-01-06 12:40:00,48.07,48.17,48.07,48.1,60856.0,44.75,44.8431,44.75,44.778,60856.0
2016-01-06 12:45:00,48.11,48.11,48.02,48.02,30278.0,44.7873,44.7873,44.7035,44.7035,30278.0
2016-01-06 12:50:00,48.03,48.03,47.9,47.9,5315.0,44.7128,44.7128,44.5918,44.5918,5315.0
2016-01-06 12:55:00,47.91,47.91,47.9,47.91,10562.0,44.6011,44.6011,44.5918,44.6011,10562.0
2016-01-06 13:00:00,47.9,47.95,47.9,47.95,19310.0,44.5918,44.6383,44.5918,44.6383,19310.0
2016-01-06 13:05:00,47.96,47.96,47.94,47.94,14477.0,44.6476,44.6476,44.629,44.629,14477.0
2016-01-06 13:10:00,47.95,47.98,47.93,47.97,55858.0,44.6383,44.6662,44.6197,44.6569,55858.0
2016-01-06 13:15:00,47.96,47.97,47.9,47.91,61205.0,44.6476,44.6569,44.5918,44.6011,61205.0
2016-01-06 13:20:00,47.91,47.92,47.9,47.91,41538.0,44.6011,44.6104,44.5918,44.6011,41538.0
2016-01-06 13:25:00,47.92,47.96,47.92,47.94,20322.0,44.6104,44.6476,44.6104,44.629,20322.0
2016-01-06 13:30:00,47.94,47.95,47.9,47.93,17392.0,44.629,44.6383,44.5918,44.6197,17392.0
2016-01-06 13:35:00,47.93,47.95,47.91,47.94,19272.0,44.6197,44.6383,44.6011,44.629,19272.0
2016-01-06 13:40:00,47.94,47.94,47.9,47.94,30481.0,44.629,44.629,44.5918,44.629,30481.0
2016-01-06 13:45:00,47.93,47.93,47.9,47.9,23172.0,44.6197,44.6197,44.5918,44.5918,23172.0
2016-01-06 13:50:00,47.9,47.91,47.87,47.89,38281.0,44.5918,44.6011,44.5638,44.5825,38281.0
2016-01-06 13:55:00,47.88,47.91,47.87,47.87,61516.0,44.5731,44.6011,44.5638,44.5638,61516.0
2016-01-06 14:00:00,47.87,47.96,47.82,47.92,40898.0,44.5638,44.6476,44.5173,44.6104,40898.0
2016-01-06 14:05:00,47.91,47.95,47.9,47.95,40469.0,44.6011,44.6383,44.5918,44.6383,40469.0
2016-01-06 14:10:00,47.94,47.96,47.9,47.96,22615.0,44.629,44.6476,44.5918,44.6476,22615.0
2016-01-06 14:15:00,47.97,48.03,47.97,48.03,14995.0,44.6569,44.7128,44.6569,44.7128,14995.0
2016-01-06 14:20:00,48.03,48.05,47.92,47.94,19622.0,44.7128,44.7314,44.6104,44.629,19622.0
2016-01-06 14:25:00,47.93,47.93,47.89,47.91,53118.0,44.6197,44.6197,44.5825,44.6011,53118.0
2016-01-06 14:30:00,47.91,47.93,47.86,47.89,50384.0,44.6011,44.6197,44.5545,44.5825,50384.0
2016-01-06 14:35:00,47.9,47.91,47.76,47.76,16143.0,44.5918,44.6011,44.4614,44.4614,16143.0
2016-01-06 14:40:00,47.77,47.77,47.57,47.62,29780.0,44.4707,44.4707,44.2846,44.3311,29780.0
2016-01-06 14:45:00,47.63,47.64,47.55,47.55,31831.0,44.3404,44.3497,44.2659,44.2659,31831.0
2016-01-06 14:50:00,47.55,47.56,47.42,47.42,24542.0,44.2659,44.2752,44.1449,44.1449,24542.0
2016-01-06 14:55:00,47.41,47.42,47.33,47.34,20935.0,44.1356,44.1449,44.0611,44.0704,20935.0
2016-01-06 15:00:00,47.34,47.44,47.34,47.44,90737.0,44.0704,44.1635,44.0704,44.1635,90737.0
2016-01-06 15:05:00,47.44,47.53,47.43,47.52,34354.0,44.1635,44.2473,44.1542,44.238,34354.0
2016-01-06 15:10:00,47.52,47.69,47.5,47.67,74317.0,44.238,44.3963,44.2194,44.3777,74317.0
2016-01-06 15:15:00,47.66,47.8,47.66,47.79,84452.0,44.3683,44.4987,44.3683,44.4894,84452.0
2016-01-06 15:20:00,47.79,47.84,47.78,47.84,49764.0,44.4894,44.5359,44.4801,44.5359,49764.0
2016-01-06 15:25:00,47.83,47.83,47.73,47.8,37739.0,44.5266,44.5266,44.4335,44.4987,37739.0
2016-01-06 15:30:00,47.79,47.91,47.79,47.91,46312.0,44.4894,44.6011,44.4894,44.6011,46312.0
2016-01-06 15:35:00,47.9,48.01,47.88,48.0,86697.0,44.5918,44.6942,44.5731,44.6849,86697.0
2016-01-06 15:40:00,47.99,48.01,47.9,47.92,83452.0,44.6755,44.6942,44.5918,44.6104,83452.0
2016-01-06 15:45:00,47.92,47.93,47.89,47.91,103362.0,44.6104,44.6197,44.5825,44.6011,103362.0
2016-01-06 15:50:00,47.91,47.93,47.85,47.89,178856.0,44.6011,44.6197,44.5452,44.5825,178856.0
2016-01-06 15:55:00,47.89,47.99,47.84,47.95,325006.0,44.5825,44.6755,44.5359,44.6383,325006.0
2016-01-07 09:30:00,46.99,47.25,46.86,47.25,31659.0,43.7446,43.9867,43.6236,43.9867,31659.0
2016-01-07 09:35:00,47.24,47.73,47.13,47.44,54420.0,43.9773,44.4335,43.8749,44.1635,54420.0
2016-01-07 09:40:00,47.4,47.42,47.25,47.25,21548.0,44.1263,44.1449,43.9867,43.9867,21548.0
2016-01-07 09:45:00,47.25,47.4,47.14,47.4,58201.0,43.9867,44.1263,43.8843,44.1263,58201.0
2016-01-07 09:50:00,47.39,47.45,47.25,47.38,40769.0,44.117,44.1728,43.9867,44.1077,40769.0
2016-01-07 09:55:00,47.38,47.39,47.23,47.32,32625.0,44.1077,44.117,43.968,44.0518,32625.0
2016-01-07 10:00:00,47.31,47.39,47.21,47.31,37124.0,44.0425,44.117,43.9494,44.0425,37124.0
2016-01-07 10:05:00,47.31,47.36,47.26,47.33,37618.0,44.0425,44.0891,43.996,44.0611,37618.0
2016-01-07 10:10:00,47.33,47.4,47.26,47.37,42608.0,44.0611,44.1263,43.996,44.0984,42608.0
2016-01-07 10:15:00,47.38,47.46,47.34,47.43,35144.0,44.1077,44.1822,44.0704,44.1542,35144.0
2016-01-07 10:20:00,47.44,47.52,47.32,47.33,33458.0,44.1635,44.238,44.0518,44.0611,33458.0
2016-01-07 10:25:00,47.34,47.4,47.26,47.37,41384.0,44.0704,44.1263,43.996,44.0984,41384.0
2016-01-07 10:30:00,47.37,47.7,47.37,47.67,30610.0,44.0984,44.4056,44.0984,44.3777,30610.0
2016-01-07 10:35:00,47.7,47.79,47.65,47.73,23568.0,44.4056,44.4894,44.359,44.4335,23568.0
2016-01-07 10:40:00,47.73,47.88,47.67,47.86,58145.0,44.4335,44.5731,44.3777,44.5545,58145.0
2016-01-07 10:45:00,47.86,47.87,47.77,47.77,29305.0,44.5545,44.5638,44.4707,44.4707,29305.0
2016-01-07 10:50:00,47.78,47.96,47.77,47.96,61004.0,44.4801,44.6476,44.4707,44.6476,61004.0
2016-01-07 10:55:00,47.96,48.0,47.82,47.84,42124.0,44.6476,44.6849,44.5173,44.5359,42124.0
2016-01-07 11:00:00,47.84,47.84,47.72,47.72,24833.0,44.5359,44.5359,44.4242,44.4242,24833.0
2016-01-07 11:05:00,47.72,47.78,47.69,47.69,272342.0,44.4242,44.4801,44.3963,44.3963,272342.0
2016-01-07 11:10:00,47.68,47.68,47.5,47.53,20158.0,44.387,44.387,44.2194,44.2473,20158.0
2016-01-07 11:15:00,47.52,47.52,47.39,47.39,39800.0,44.238,44.238,44.117,44.117,39800.0
2016-01-07 11:20:00,47.38,47.38,47.19,47.21,23049.0,44.1077,44.1077,43.9308,43.9494,23049.0
2016-01-07 11:25:00,47.22,47.25,47.16,47.17,14170.0,43.9587,43.9867,43.9029,43.9122,14170.0
2016-01-07 11:30:00,47.18,47.24,47.14,47.2,15669.0,43.9215,43.9773,43.8843,43.9401,15669.0
2016-01-07 11:35:00,47.2,47.2,47.12,47.14,20931.0,43.9401,43.9401,43.8656,43.8843,20931.0
2016-01-07 11:40:00,47.14,47.21,47.08,47.17,50658.0,43.8843,43.9494,43.8284,43.9122,50658.0
2016-01-07 11:45:00,47.16,47.16,46.97,46.98,20374.0,43.9029,43.9029,43.726,43.7353,20374.0
2016-01-07 11:50:00,46.98,47.03,46.94,46.96,19670.0,43.7353,43.7819,43.6981,43.7167,19670.0
2016-01-07 11:55:00,46.97,46.99,46.9,46.93,18280.0,43.726,43.7446,43.6608,43.6888,18280.0
2016-01-07 12:00:00,46.93,46.94,46.89,46.94,16964.0,43.6888,43.6981,43.6515,43.6981,16964.0
2016-01-07 12:05:00,46.93,46.98,46.87,46.95,17000.0,43.6888,43.7353,43.6329,43.7074,17000.0
2016-01-07 12:10:00,46.95,47.07,46.93,47.04,46499.0,43.7074,43.8191,43.6888,43.7912,46499.0
2016-01-07 12:15:00,47.04,47.1,47.02,47.04,13842.0,43.7912,43.847,43.7725,43.7912,13842.0
2016-01-07 12:20:00,47.05,47.1,47.03,47.07,22752.0,43.8005,43.847,43.7819,43.8191,22752.0
2016-01-07 12:25:00,47.07,47.13,47.03,47.09,40831.0,43.8191,43.8749,43.7819,43.8377,40831.0
2016-01-07 12:30:00,47.08,47.16,47.08,47.12,25319.0,43.8284,43.9029,43.8284,43.8656,25319.0
2016-01-07 12:35:00,47.11,47.11,46.98,47.0,85925.0,43.8563,43.8563,43.7353,43.7539,85925.0
2016-01-07 12:40:00,47.0,47.11,47.0,47.05,70433.0,43.7539,43.8563,43.7539,43.8005,70433.0
2016-01-07 12:45:00,47.05,47.1,47.03,47.04,14150.0,43.8005,43.847,43.7819,43.7912,14150.0
2016-01-07 12:50:00,47.05,47.13,47.04,47.07,66525.0,43.8005,43.8749,43.7912,43.8191,66525.0
2016-01-07 12:55:00,47.06,47.1,46.97,47.0,53015.0,43.8098,43.847,43.726,43.7539,53015.0
2016-01-07 13:00:00,47.01,47.08,46.92,46.93,26470.0,43.7632,43.8284,43.6794,43.6888,26470.0
2016-01-07 13:05:00,46.92,46.92,46.76,46.77,16782.0,43.6794,43.6794,43.5305,43.5398,16782.0
2016-01-07 13:10:00,46.77,46.8,46.69,46.77,43328.0,43.5398,43.5677,43.4653,43.5398,43328.0
2016-01-07 13:15:00,46.76,46.77,46.7,46.77,23572.0,43.5305,43.5398,43.4746,43.5398,23572.0
2016-01-07 13:20:00,46.76,46.78,46.66,46.75,41307.0,43.5305,43.5491,43.4374,43.5212,41307.0
2016-01-07 13:25:00,46.76,46.88,46.76,46.88,32411.0,43.5305,43.6422,43.5305,43.6422,32411.0
2016-01-07 13:30:00,46.87,46.9,46.73,46.76,49572.0,43.6329,43.6608,43.5026,43.5305,49572.0
2016-01-07 13:35:00,46.77,46.8,46.62,46.67,18306.0,43.5398,43.5677,43.4002,43.4467,18306.0
2016-01-07 13:40:00,46.66,46.78,46.63,46.78,50086.0,43.4374,43.5491,43.4095,43.5491,50086.0
2016-01-07 13:45:00,46.78,46.83,46.75,46.81,49289.0,43.5491,43.5957,43.5212,43.577,49289.0
2016-01-07 13:50:00,46.83,46.87,46.77,46.84,20972.0,43.5957,43.6329,43.5398,43.605,20972.0
2016-01-07 13:55:00,46.83,46.85,46.75,46.75,12517.0,43.5957,43.6143,43.5212,43.5212,12517.0
2016-01-07 14:00:00,46.76,46.77,46.66,46.75,24603.0,43.5305,43.5398,43.4374,43.5212,24603.0
2016-01-07 14:05:00,46.74,46.82,46.7,46.75,20742.0,43.5119,43.5864,43.4746,43.5212,20742.0
2016-01-07 14:10:00,46.75,46.85,46.71,46.78,25948.0,43.5212,43.6143,43.484,43.5491,25948.0
2016-01-07 14:15:00,46.78,46.92,46.78,46.92,29575.0,43.5491,43.6794,43.5491,43.6794,29575.0
2016-01-07 14:20:00,46.91,46.93,46.84,46.85,11993.0,43.6701,43.6888,43.605,43.6143,11993.0
2016-01-07 14:25:00,46.86,46.88,46.83,46.84,45267.0,43.6236,43.6422,43.5957,43.605,45267.0
2016-01-07 14:30:00,46.84,46.92,46.75,46.83,53984.0,43.605,43.6794,43.5212,43.5957,53984.0
2016-01-07 14:35:00,46.83,46.93,46.83,46.89,48917.0,43.5957,43.6888,43.5957,43.6515,48917.0
2016-01-07 14:40:00,46.89,46.94,46.84,46.93,234141.0,43.6515,43.6981,43.605,43.6888,234141.0
2016-01-07 14:45:00,46.93,46.97,46.89,46.96,37481.0,43.6888,43.726,43.6515,43.7167,37481.0
2016-01-07 14:50:00,46.95,46.98,46.8,46.81,51361.0,43.7074,43.7353,43.5677,43.577,51361.0
2016-01-07 14:55:00,46.8,46.81,46.65,46.65,51847.0,43.5677,43.577,43.4281,43.4281,51847.0
2016-01-07 15:00:00,46.65,46.67,46.52,46.53,60866.0,43.4281,43.4467,43.3071,43.3164,60866.0
2016-01-07 15:05:00,46.53,46.59,46.51,46.59,39746.0,43.3164,43.3722,43.2978,43.3722,39746.0
2016-01-07 15:10:00,46.59,46.63,46.53,46.56,67720.0,43.3722,43.4095,43.3164,43.3443,67720.0
2016-01-07 15:15:00,46.56,46.59,46.48,46.49,46890.0,43.3443,43.3722,43.2698,43.2791,46890.0
2016-01-07 15:20:00,46.5,46.5,46.39,46.43,58386.0,43.2885,43.2885,43.1861,43.2233,58386.0
2016-01-07 15:25:00,46.43,46.43,46.31,46.31,69645.0,43.2233,43.2233,43.1116,43.1116,69645.0
2016-01-07 15:30:00,46.29,46.6,46.29,46.59,103697.0,43.093,43.3816,43.093,43.3722,103697.0
2016-01-07 15:35:00,46.59,46.74,46.54,46.69,97902.0,43.3722,43.5119,43.3257,43.4653,97902.0
2016-01-07 15:40:00,46.69,46.76,46.56,46.56,146257.0,43.4653,43.5305,43.3443,43.3443,146257.0
2016-01-07 15:45:00,46.54,46.83,46.51,46.75,120145.0,43.3257,43.5957,43.2978,43.5212,120145.0
2016-01-07 15:50:00,46.74,46.74,46.63,46.68,126219.0,43.5119,43.5119,43.4095,43.456,126219.0
2016-01-07 15:55:00,46.69,46.76,46.55,46.56,253989.0,43.4653,43.5305,43.335,43.3443,253989.0
2016-01-08 09:30:00,46.94,47.54,46.93,47.5,55381.0,43.6981,44.2566,43.6888,44.2194,55381.0
2016-01-08 09:35:00,47.5,47.51,47.3,47.41,33512.0,44.2194,44.2287,44.0332,44.1356,33512.0
2016-01-08 09:40:00,47.39,47.57,47.35,47.39,44475.0,44.117,44.2846,44.0798,44.117,44475.0
2016-01-08 09:45:00,47.43,47.56,47.38,47.43,20890.0,44.1542,44.2752,44.1077,44.1542,20890.0
2016-01-08 09:50:00,47.43,47.43,47.29,47.29,18035.0,44.1542,44.1542,44.0239,44.0239,18035.0
2016-01-08 09:55:00,47.34,47.38,47.16,47.16,20922.0,44.0704,44.1077,43.9029,43.9029,20922.0
2016-01-08 10:00:00,47.17,47.2,46.82,46.84,52756.0,43.9122,43.9401,43.5864,43.605,52756.0
2016-01-08 10:05:00,46.84,46.85,46.71,46.73,67161.0,43.605,43.6143,43.484,43.5026,67161.0
2016-01-08 10:10:00,46.73,46.73,46.53,46.62,53691.0,43.5026,43.5026,43.3164,43.4002,53691.0
2016-01-08 10:15:00,46.61,46.7,46.53,46.54,40554.0,43.3909,43.4746,43.3164,43.3257,40554.0
2016-01-08 10:20:00,46.55,46.61,46.45,46.48,42921.0,43.335,43.3909,43.2419,43.2698,42921.0
2016-01-08 10:25:00,46.48,46.52,46.41,46.41,59629.0,43.2698,43.3071,43.2047,43.2047,59629.0
2016-01-08 10:30:00,46.41,46.53,46.4,46.47,37859.0,43.2047,43.3164,43.1954,43.2605,37859.0
2016-01-08 10:35:00,46.47,46.47,46.3,46.42,36618.0,43.2605,43.2605,43.1023,43.214,36618.0
2016-01-08 10:40:00,46.42,46.56,46.42,46.5,34962.0,43.214,43.3443,43.214,43.2885,34962.0
2016-01-08 10:45:00,46.49,46.79,46.49,46.76,53739.0,43.2791,43.5584,43.2791,43.5305,53739.0
2016-01-08 10:50:00,46.76,46.78,46.74,46.76,78237.0,43.5305,43.5491,43.5119,43.5305,78237.0
2016-01-08 10:55:00,46.76,46.94,46.75,46.91,70410.0,43.5305,43.6981,43.5212,43.6701,70410.0
2016-01-08 11:00:00,46.91,47.02,46.87,46.93,194916.0,43.6701,43.7725,43.6329,43.6888,194916.0
2016-01-08 11:05:00,46.94,47.02,46.87,46.9,69210.0,43.6981,43.7725,43.6329,43.6608,69210.0
2016-01-08 11:10:00,46.89,46.91,46.84,46.89,56674.0,43.6515,43.6701,43.605,43.6515,56674.0
2016-01-08 11:15:00,46.89,46.91,46.85,46.86,65590.0,43.6515,43.6701,43.6143,43.6236,65590.0
2016-01-08 11:20:00,46.85,46.87,46.75,46.76,127228.0,43.6143,43.6329,43.5212,43.5305,127228.0
2016-01-08 11:25:00,46.76,46.78,46.7,46.73,100199.0,43.5305,43.5491,43.4746,43.5026,100199.0
2016-01-08 11:30:00,46.73,46.74,46.55,46.56,62344.0,43.5026,43.5119,43.335,43.3443,62344.0
2016-01-08 11:35:00,46.55,46.58,46.51,46.57,55087.0,43.335,43.3629,43.2978,43.3536,55087.0
2016-01-08 11:40:00,46.58,46.6,46.48,46.55,89270.0,43.3629,43.3816,43.2698,43.335,89270.0
2016-01-08 11:45:00,46.54,46.57,46.43,46.46,37389.0,43.3257,43.3536,43.2233,43.2512,37389.0
2016-01-08 11:50:00,46.45,46.46,46.37,46.4,38775.0,43.2419,43.2512,43.1674,43.1954,38775.0
2016-01-08 11:55:00,46.4,46.47,46.35,46.45,71300.0,43.1954,43.2605,43.1488,43.2419,71300.0
2016-01-08 12:00:00,46.45,46.5,46.34,46.36,40234.0,43.2419,43.2885,43.1395,43.1581,40234.0
2016-01-08 12:05:00,46.36,46.42,46.31,46.35,56747.0,43.1581,43.214,43.1116,43.1488,56747.0
2016-01-08 12:10:00,46.35,46.37,46.27,46.32,54299.0,43.1488,43.1674,43.0743,43.1209,54299.0
2016-01-08 12:15:00,46.32,46.52,46.29,46.5,42665.0,43.1209,43.3071,43.093,43.2885,42665.0
2016-01-08 12:20:00,46.5,46.6,46.43,46.57,24215.0,43.2885,43.3816,43.2233,43.3536,24215.0
2016-01-08 12:25:00,46.57,46.67,46.56,46.62,22074.0,43.3536,43.4467,43.3443,43.4002,22074.0
2016-01-08 12:30:00,46.63,46.64,46.57,46.6,29030.0,43.4095,43.4188,43.3536,43.3816,29030.0
2016-01-08 12:35:00,46.6,46.64,46.48,46.48,23200.0,43.3816,43.4188,43.2698,43.2698,23200.0
2016-01-08 12:40:00,46.5,46.55,46.49,46.49,15152.0,43.2885,43.335,43.2791,43.2791,15152.0
2016-01-08 12:45:00,46.48,46.55,46.46,46.54,17885.0,43.2698,43.335,43.2512,43.3257,17885.0
2016-01-08 12:50:00,46.54,46.55,46.47,46.55,28882.0,43.3257,43.335,43.2605,43.335,28882.0
2016-01-08 12:55:00,46.56,46.6,46.53,46.58,45248.0,43.3443,43.3816,43.3164,43.3629,45248.0
2016-01-08 13:00:00,46.58,46.67,46.58,46.59,23917.0,43.3629,43.4467,43.3629,43.3722,23917.0
2016-01-08 13:05:00,46.58,46.58,46.39,46.44,19214.0,43.3629,43.3629,43.1861,43.2326,19214.0
2016-01-08 13:10:00,46.45,46.45,46.35,46.35,16591.0,43.2419,43.2419,43.1488,43.1488,16591.0
2016-01-08 13:15:00,46.35,46.45,46.31,46.43,24307.0,43.1488,43.2419,43.1116,43.2233,24307.0
2016-01-08 13:20:00,46.42,46.45,46.3,46.31,18441.0,43.214,43.2419,43.1023,43.1116,18441.0
2016-01-08 13:25:00,46.29,46.36,46.27,46.3,14888.0,43.093,43.1581,43.0743,43.1023,14888.0
2016-01-08 13:30:00,46.29,46.31,46.26,46.29,36778.0,43.093,43.1116,43.065,43.093,36778.0
2016-01-08 13:35:00,46.29,46.31,46.28,46.29,40379.0,43.093,43.1116,43.0837,43.093,40379.0
2016-01-08 13:40:00,46.29,46.34,46.26,46.26,66380.0,43.093,43.1395,43.065,43.065,66380.0
2016-01-08 13:45:00,46.25,46.25,46.17,46.17,23156.0,43.0557,43.0557,42.9812,42.9812,23156.0
2016-01-08 13:50:00,46.17,46.29,46.17,46.29,29306.0,42.9812,43.093,42.9812,43.093,29306.0
2016-01-08 13:55:00,46.3,46.31,46.16,46.16,41400.0,43.1023,43.1116,42.9719,42.9719,41400.0
2016-01-08 14:00:00,46.17,46.42,46.17,46.4,49980.0,42.9812,43.214,42.9812,43.1954,49980.0
2016-01-08 14:05:00,46.41,46.44,46.39,46.4,30199.0,43.2047,43.2326,43.1861,43.1954,30199.0
2016-01-08 14:10:00,46.4,46.4,46.23,46.23,30372.0,43.1954,43.1954,43.0371,43.0371,30372.0
2016-01-08 14:15:00,46.22,46.26,46.16,46.17,39277.0,43.0278,43.065,42.9719,42.9812,39277.0
2016-01-08 14:20:00,46.17,46.19,46.09,46.1,28534.0,42.9812,42.9999,42.9068,42.9161,28534.0
2016-01-08 14:25:00,46.11,46.11,46.0,46.0,44876.0,42.9254,42.9254,42.823,42.823,44876.0
2016-01-08 14:30:00,46.0,46.09,45.98,46.03,31002.0,42.823,42.9068,42.8044,42.8509,31002.0
2016-01-08 14:35:00,46.02,46.05,45.94,46.01,27167.0,42.8416,42.8695,42.7671,42.8323,27167.0
2016-01-08 14:40:00,46.01,46.19,46.0,46.19,25555.0,42.8323,42.9999,42.823,42.9999,25555.0
2016-01-08 14:45:00,46.19,46.23,46.16,46.22,31121.0,42.9999,43.0371,42.9719,43.0278,31121.0
2016-01-08 14:50:00,46.23,46.25,46.08,46.14,29771.0,43.0371,43.0557,42.8975,42.9533,29771.0
2016-01-08 14:55:00,46.15,46.16,45.99,46.0,60533.0,42.9626,42.9719,42.8137,42.823,60533.0
2016-01-08 15:00:00,46.01,46.15,46.0,46.15,30304.0,42.8323,42.9626,42.823,42.9626,30304.0
2016-01-08 15:05:00,46.15,46.16,46.07,46.07,33994.0,42.9626,42.9719,42.8882,42.8882,33994.0
2016-01-08 15:10:00,46.07,46.11,45.97,46.02,49950.0,42.8882,42.9254,42.7951,42.8416,49950.0
2016-01-08 15:15:00,46.03,46.09,46.01,46.02,51768.0,42.8509,42.9068,42.8323,42.8416,51768.0
2016-01-08 15:20:00,46.01,46.07,46.0,46.04,50414.0,42.8323,42.8882,42.823,42.8602,50414.0
2016-01-08 15:25:00,46.05,46.08,45.99,46.02,60216.0,42.8695,42.8975,42.8137,42.8416,60216.0
2016-01-08 15:30:00,46.01,46.03,45.96,45.99,69542.0,42.8323,42.8509,42.7858,42.8137,69542.0
2016-01-08 15:35:00,45.99,46.0,45.85,45.85,72997.0,42.8137,42.823,42.6833,42.6833,72997.0
2016-01-08 15:40:00,45.85,45.96,45.84,45.92,97593.0,42.6833,42.7858,42.674,42.7485,97593.0
2016-01-08 15:45:00,45.91,45.92,45.65,45.71,179561.0,42.7392,42.7485,42.4972,42.553,179561.0
2016-01-08 15:50:00,45.72,45.91,45.71,45.78,188674.0,42.5623,42.7392,42.553,42.6182,188674.0
2016-01-08 15:55:00,45.78,45.94,45.76,45.87,267216.0,42.6182,42.7671,42.5996,42.702,267216.0
2016-01-11 09:30:00,46.1,46.34,46.05,46.29,36036.0,42.9161,43.1395,42.8695,43.093,36036.0
2016-01-11 09:35:00,46.29,46.33,46.01,46.13,92011.0,43.093,43.1302,42.8323,42.944,92011.0
2016-01-11 09:40:00,46.13,46.15,45.67,45.8,59708.0,42.944,42.9626,42.5158,42.6368,59708.0
2016-01-11 09:45:00,45.81,45.81,45.61,45.62,19815.0,42.6461,42.6461,42.4599,42.4692,19815.0
2016-01-11 09:50:00,45.59,45.64,45.47,45.52,18608.0,42.4413,42.4879,42.3296,42.3761,18608.0
2016-01-11 09:55:00,45.51,45.52,45.4,45.4,16717.0,42.3668,42.3761,42.2644,42.2644,16717.0
2016-01-11 10:00:00,45.42,45.61,45.41,45.59,15144.0,42.283,42.4599,42.2737,42.4413,15144.0
2016-01-11 10:05:00,45.61,45.72,45.61,45.68,6391.0,42.4599,42.5623,42.4599,42.5251,6391.0
2016-01-11 10:10:00,45.73,45.77,45.66,45.68,10493.0,42.5716,42.6089,42.5065,42.5251,10493.0
2016-01-11 10:15:00,45.66,45.68,45.44,45.47,15729.0,42.5065,42.5251,42.3017,42.3296,15729.0
2016-01-11 10:20:00,45.48,45.5,45.43,45.45,19633.0,42.3389,42.3575,42.2924,42.311,19633.0
2016-01-11 10:25:00,45.46,45.5,45.38,45.5,31297.0,42.3203,42.3575,42.2458,42.3575,31297.0
2016-01-11 10:30:00,45.49,45.71,45.49,45.67,31979.0,42.3482,42.553,42.3482,42.5158,31979.0
2016-01-11 10:35:00,45.67,45.78,45.5,45.5,53985.0,42.5158,42.6182,42.3575,42.3575,53985.0
2016-01-11 10:40:00,45.51,45.54,45.36,45.36,47048.0,42.3668,42.3948,42.2272,42.2272,47048.0
2016-01-11 10:45:00,45.35,45.35,45.16,45.2,37408.0,42.2179,42.2179,42.041,42.0782,37408.0
2016-01-11 10:50:00,45.19,45.2,44.96,45.0,65730.0,42.0689,42.0782,41.8548,41.8921,65730.0
2016-01-11 10:55:00,45.0,45.04,44.85,44.88,46616.0,41.8921,41.9293,41.7524,41.7803,46616.0
2016-01-11 11:00:00,44.86,44.89,44.72,44.72,66461.0,41.7617,41.7897,41.6314,41.6314,66461.0
2016-01-11 11:05:00,44.72,44.72,44.62,44.65,62141.0,41.6314,41.6314,41.5383,41.5662,62141.0
2016-01-11 11:10:00,44.67,44.82,44.66,44.79,70734.0,41.5848,41.7245,41.5755,41.6966,70734.0
2016-01-11 11:15:00,44.79,44.99,44.78,44.96,35807.0,41.6966,41.8827,41.6872,41.8548,35807.0
2016-01-11 11:20:00,44.94,44.94,44.79,44.79,40530.0,41.8362,41.8362,41.6966,41.6966,40530.0
2016-01-11 11:25:00,44.79,44.79,44.66,44.66,44444.0,41.6966,41.6966,41.5755,41.5755,44444.0
2016-01-11 11:30:00,44.65,44.67,44.53,44.56,44597.0,41.5662,41.5848,41.4545,41.4824,44597.0
2016-01-11 11:35:00,44.55,44.83,44.55,44.8,43568.0,41.4731,41.7338,41.4731,41.7059,43568.0
2016-01-11 11:40:00,44.79,44.96,44.79,44.82,22186.0,41.6966,41.8548,41.6966,41.7245,22186.0
2016-01-11 11:45:00,44.83,44.89,44.82,44.86,29194.0,41.7338,41.7897,41.7245,41.7617,29194.0
2016-01-11 11:50:00,44.87,44.99,44.85,44.96,17454.0,41.771,41.8827,41.7524,41.8548,17454.0
2016-01-11 11:55:00,44.96,44.96,44.88,44.89,24542.0,41.8548,41.8548,41.7803,41.7897,24542.0
2016-01-11 12:00:00,44.9,44.92,44.85,44.92,26780.0,41.799,41.8176,41.7524,41.8176,26780.0
2016-01-11 12:05:00,44.91,44.97,44.87,44.93,31403.0,41.8083,41.8641,41.771,41.8269,31403.0
2016-01-11 12:10:00,44.94,45.03,44.91,44.93,28906.0,41.8362,41.92,41.8083,41.8269,28906.0
2016-01-11 12:15:00,44.92,44.92,44.8,44.83,18997.0,41.8176,41.8176,41.7059,41.7338,18997.0
2016-01-11 12:20:00,44.83,44.83,44.74,44.74,60690.0,41.7338,41.7338,41.65,41.65,60690.0
2016-01-11 12:25:00,44.73,44.74,44.66,44.66,23770.0,41.6407,41.65,41.5755,41.5755,23770.0
2016-01-11 12:30:00,44.67,44.8,44.66,44.77,19492.0,41.5848,41.7059,41.5755,41.6779,19492.0
2016-01-11 12:35:00,44.77,44.79,44.64,44.64,27359.0,41.6779,41.6966,41.5569,41.5569,27359.0
2016-01-11 12:40:00,44.64,44.66,44.57,44.64,29863.0,41.5569,41.5755,41.4918,41.5569,29863.0
2016-01-11 12:45:00,44.64,44.65,44.54,44.55,40355.0,41.5569,41.5662,41.4638,41.4731,40355.0
2016-01-11 12:50:00,44.56,44.63,44.53,44.53,23305.0,41.4824,41.5476,41.4545,41.4545,23305.0
2016-01-11 12:55:00,44.53,44.59,44.53,44.58,27860.0,41.4545,41.5104,41.4545,41.5011,27860.0
2016-01-11 13:00:00,44.59,44.64,44.56,44.64,27387.0,41.5104,41.5569,41.4824,41.5569,27387.0
2016-01-11 13:05:00,44.64,44.64,44.52,44.53,22012.0,41.5569,41.5569,41.4452,41.4545,22012.0
2016-01-11 13:10:00,44.52,44.53,44.32,44.33,34376.0,41.4452,41.4545,41.259,41.2683,34376.0
2016-01-11 13:15:00,44.33,44.4,44.31,44.38,30261.0,41.2683,41.3335,41.2497,41.3149,30261.0
2016-01-11 13:20:00,44.38,44.38,44.29,44.29,27717.0,41.3149,41.3149,41.2311,41.2311,27717.0
2016-01-11 13:25:00,44.3,44.31,44.15,44.15,44276.0,41.2404,41.2497,41.1008,41.1008,44276.0
2016-01-11 13:30:00,44.16,44.26,44.16,44.2,32940.0,41.1101,41.2032,41.1101,41.1473,32940.0
2016-01-11 13:35:00,44.2,44.22,44.01,44.07,48085.0,41.1473,41.1659,40.9704,41.0263,48085.0
2016-01-11 13:40:00,44.06,44.09,43.94,43.94,74933.0,41.017,41.0449,40.9053,40.9053,74933.0
2016-01-11 13:45:00,43.94,43.96,43.83,43.84,47221.0,40.9053,40.9239,40.8029,40.8122,47221.0
2016-01-11 13:50:00,43.84,44.0,43.82,44.0,70353.0,40.8122,40.9611,40.7936,40.9611,70353.0
2016-01-11 13:55:00,44.0,44.06,43.99,44.01,49444.0,40.9611,41.017,40.9518,40.9704,49444.0
2016-01-11 14:00:00,44.01,44.13,43.99,44.11,54003.0,40.9704,41.0821,40.9518,41.0635,54003.0
2016-01-11 14:05:00,44.11,44.25,44.11,44.25,36705.0,41.0635,41.1939,41.0635,41.1939,36705.0
2016-01-11 14:10:00,44.25,44.38,44.24,44.26,37248.0,41.1939,41.3149,41.1845,41.2032,37248.0
2016-01-11 14:15:00,44.23,44.33,44.23,44.27,37023.0,41.1752,41.2683,41.1752,41.2125,37023.0
2016-01-11 14:20:00,44.27,44.29,44.19,44.24,41222.0,41.2125,41.2311,41.138,41.1845,41222.0
2016-01-11 14:25:00,44.24,44.3,44.18,44.25,51307.0,41.1845,41.2404,41.1287,41.1939,51307.0
2016-01-11 14:30:00,44.26,44.29,44.19,44.21,39959.0,41.2032,41.2311,41.138,41.1566,39959.0
2016-01-11 14:35:00,44.21,44.27,44.13,44.27,38991.0,41.1566,41.2125,41.0821,41.2125,38991.0
2016-01-11 14:40:00,44.27,44.36,44.26,44.27,38492.0,41.2125,41.2963,41.2032,41.2125,38492.0
2016-01-11 14:45:00,44.28,44.28,44.15,44.15,34317.0,41.2218,41.2218,41.1008,41.1008,34317.0
2016-01-11 14:50:00,44.14,44.19,44.06,44.06,31488.0,41.0915,41.138,41.017,41.017,31488.0
2016-01-11 14:55:00,44.06,44.12,44.04,44.1,43715.0,41.017,41.0728,40.9984,41.0542,43715.0
2016-01-11 15:00:00,44.1,44.22,44.1,44.22,74179.0,41.0542,41.1659,41.0542,41.1659,74179.0
2016-01-11 15:05:00,44.22,44.22,44.08,44.12,53659.0,41.1659,41.1659,41.0356,41.0728,53659.0
2016-01-11 15:10:00,44.12,44.15,44.04,44.07,54730.0,41.0728,41.1008,40.9984,41.0263,54730.0
2016-01-11 15:15:00,44.07,44.07,43.98,44.06,59781.0,41.0263,41.0263,40.9425,41.017,59781.0
2016-01-11 15:20:00,44.05,44.27,44.04,44.27,60893.0,41.0077,41.2125,40.9984,41.2125,60893.0
2016-01-11 15:25:00,44.26,44.52,44.24,44.52,73782.0,41.2032,41.4452,41.1845,41.4452,73782.0
2016-01-11 15:30:00,44.52,44.67,44.5,44.62,105667.0,41.4452,41.5848,41.4266,41.5383,105667.0
2016-01-11 15:35:00,44.63,44.72,44.55,44.64,115501.0,41.5476,41.6314,41.4731,41.5569,115501.0
2016-01-11 15:40:00,44.64,44.76,44.62,44.75,134050.0,41.5569,41.6686,41.5383,41.6593,134050.0
2016-01-11 15:45:00,44.75,44.79,44.53,44.56,101885.0,41.6593,41.6966,41.4545,41.4824,101885.0
2016-01-11 15:50:00,44.57,44.72,44.57,44.72,116524.0,41.4918,41.6314,41.4918,41.6314,116524.0
2016-01-11 15:55:00,44.72,44.73,44.55,44.55,158651.0,41.6314,41.6407,41.4731,41.4731,158651.0
2016-01-12 09:30:00,43.87,43.87,43.25,43.73,212369.0,40.8401,40.8401,40.2629,40.7098,212369.0
2016-01-12 09:35:00,43.72,44.05,43.5,43.91,190842.0,40.7005,41.0077,40.4957,40.8773,190842.0
2016-01-12 09:40:00,43.94,44.01,43.77,43.91,98947.0,40.9053,40.9704,40.747,40.8773,98947.0
2016-01-12 09:45:00,43.9,44.2,43.87,44.16,119244.0,40.868,41.1473,40.8401,41.1101,119244.0
2016-01-12 09:50:00,44.19,44.32,44.12,44.29,109874.0,41.138,41.259,41.0728,41.2311,109874.0
2016-01-12 09:55:00,44.27,44.39,44.2,44.29,135197.0,41.2125,41.3242,41.1473,41.2311,135197.0
2016-01-12 10:00:00,44.29,44.32,44.18,44.27,88184.0,41.2311,41.259,41.1287,41.2125,88184.0
2016-01-12 10:05:00,44.27,44.27,44.17,44.18,66735.0,41.2125,41.2125,41.1194,41.1287,66735.0
2016-01-12 10:10:00,44.19,44.2,44.04,44.05,192393.0,41.138,41.1473,40.9984,41.0077,192393.0
2016-01-12 10:15:00,44.04,44.16,44.01,44.14,119339.0,40.9984,41.1101,40.9704,41.0915,119339.0
2016-01-12 10:20:00,44.13,44.13,44.0,44.03,54188.0,41.0821,41.0821,40.9611,40.989,54188.0
2016-01-12 10:25:00,44.03,44.04,43.93,43.99,192957.0,40.989,40.9984,40.896,40.9518,192957.0
2016-01-12 10:30:00,43.99,44.26,43.98,44.26,51696.0,40.9518,41.2032,40.9425,41.2032,51696.0
2016-01-12 10:35:00,44.26,44.34,44.07,44.09,110024.0,41.2032,41.2776,41.0263,41.0449,110024.0
2016-01-12 10:40:00,44.08,44.2,44.08,44.13,56212.0,41.0356,41.1473,41.0356,41.0821,56212.0
2016-01-12 10:45:00,44.12,44.12,44.04,44.04,46261.0,41.0728,41.0728,40.9984,40.9984,46261.0
2016-01-12 10:50:00,44.04,44.13,44.02,44.12,30492.0,40.9984,41.0821,40.9797,41.0728,30492.0
2016-01-12 10:55:00,44.11,44.13,44.08,44.12,31311.0,41.0635,41.0821,41.0356,41.0728,31311.0
2016-01-12 11:00:00,44.11,44.2,44.06,44.15,68939.0,41.0635,41.1473,41.017,41.1008,68939.0
2016-01-12 11:05:00,44.14,44.18,44.1,44.14,26004.0,41.0915,41.1287,41.0542,41.0915,26004.0
2016-01-12 11:10:00,44.14,44.14,43.98,44.09,62158.0,41.0915,41.0915,40.9425,41.0449,62158.0
2016-01-12 11:15:00,44.08,44.24,44.08,44.23,19367.0,41.0356,41.1845,41.0356,41.1752,19367.0
2016-01-12 11:20:00,44.24,44.26,44.19,44.23,27493.0,41.1845,41.2032,41.138,41.1752,27493.0
2016-01-12 11:25:00,44.22,44.24,44.16,44.23,28398.0,41.1659,41.1845,41.1101,41.1752,28398.0
2016-01-12 11:30:00,44.23,44.25,44.13,44.19,38567.0,41.1752,41.1939,41.0821,41.138,38567.0
2016-01-12 11:35:00,44.19,44.19,43.99,44.01,135912.0,41.138,41.138,40.9518,40.9704,135912.0
2016-01-12 11:40:00,44.01,44.13,43.99,44.02,66419.0,40.9704,41.0821,40.9518,40.9797,66419.0
2016-01-12 11:45:00,44.01,44.01,43.95,44.01,46962.0,40.9704,40.9704,40.9146,40.9704,46962.0
2016-01-12 11:50:00,44.0,44.12,43.99,44.06,37517.0,40.9611,41.0728,40.9518,41.017,37517.0
2016-01-12 11:55:00,44.05,44.14,44.05,44.14,36731.0,41.0077,41.0915,41.0077,41.0915,36731.0
2016-01-12 12:00:00,44.14,44.27,44.13,44.24,50450.0,41.0915,41.2125,41.0821,41.1845,50450.0
2016-01-12 12:05:00,44.25,44.27,44.24,44.25,41868.0,41.1939,41.2125,41.1845,41.1939,41868.0
2016-01-12 12:10:00,44.25,44.29,44.22,44.28,42344.0,41.1939,41.2311,41.1659,41.2218,42344.0
2016-01-12 12:15:00,44.27,44.31,44.2,44.23,34076.0,41.2125,41.2497,41.1473,41.1752,34076.0
2016-01-12 12:20:00,44.24,44.27,44.21,44.21,23721.0,41.1845,41.2125,41.1566,41.1566,23721.0
2016-01-12 12:25:00,44.21,44.3,44.19,44.21,30398.0,41.1566,41.2404,41.138,41.1566,30398.0
2016-01-12 12:30:00,44.2,44.27,44.11,44.11,15758.0,41.1473,41.2125,41.0635,41.0635,15758.0
2016-01-12 12:35:00,44.1,44.1,44.03,44.05,16239.0,41.0542,41.0542,40.989,41.0077,16239.0
2016-01-12 12:40:00,44.05,44.06,43.95,43.95,43135.0,41.0077,41.017,40.9146,40.9146,43135.0
2016-01-12 12:45:00,43.94,44.07,43.93,44.06,60095.0,40.9053,41.0263,40.896,41.017,60095.0
2016-01-12 12:50:00,44.05,44.1,44.01,44.03,45614.0,41.0077,41.0542,40.9704,40.989,45614.0
2016-01-12 12:55:00,44.03,44.03,43.93,43.94,36408.0,40.989,40.989,40.896,40.9053,36408.0
2016-01-12 13:00:00,43.95,44.12,43.95,44.1,30691.0,40.9146,41.0728,40.9146,41.0542,30691.0
2016-01-12 13:05:00,44.1,44.1,44.01,44.04,26015.0,41.0542,41.0542,40.9704,40.9984,26015.0
2016-01-12 13:10:00,44.03,44.16,44.0,44.15,26543.0,40.989,41.1101,40.9611,41.1008,26543.0
2016-01-12 13:15:00,44.14,44.14,44.06,44.09,15794.0,41.0915,41.0915,41.017,41.0449,15794.0
2016-01-12 13:20:00,44.09,44.09,43.97,43.97,31288.0,41.0449,41.0449,40.9332,40.9332,31288.0
2016-01-12 13:25:00,43.96,43.99,43.91,43.97,92201.0,40.9239,40.9518,40.8773,40.9332,92201.0
2016-01-12 13:30:00,43.97,44.09,43.96,44.01,41133.0,40.9332,41.0449,40.9239,40.9704,41133.0
2016-01-12 13:35:00,44.02,44.06,43.98,43.99,20414.0,40.9797,41.017,40.9425,40.9518,20414.0
2016-01-12 13:40:00,43.99,44.11,43.99,44.1,45583.0,40.9518,41.0635,40.9518,41.0542,45583.0
2016-01-12 13:45:00,44.11,44.15,44.09,44.15,21195.0,41.0635,41.1008,41.0449,41.1008,21195.0
2016-01-12 13:50:00,44.16,44.24,44.16,44.18,24660.0,41.1101,41.1845,41.1101,41.1287,24660.0
2016-01-12 13:55:00,44.19,44.2,43.97,43.97,55901.0,41.138,41.1473,40.9332,40.9332,55901.0
2016-01-12 14:00:00,43.98,44.0,43.91,43.92,42868.0,40.9425,40.9611,40.8773,40.8866,42868.0
2016-01-12 14:05:00,43.93,43.94,43.85,43.87,149886.0,40.896,40.9053,40.8215,40.8401,149886.0
2016-01-12 14:10:00,43.87,43.96,43.87,43.89,29286.0,40.8401,40.9239,40.8401,40.8587,29286.0
2016-01-12 14:15:00,43.89,43.89,43.75,43.77,37910.0,40.8587,40.8587,40.7284,40.747,37910.0
2016-01-12 14:20:00,43.76,43.92,43.74,43.91,30435.0,40.7377,40.8866,40.7191,40.8773,30435.0
2016-01-12 14:25:00,43.92,44.05,43.91,43.97,36892.0,40.8866,41.0077,40.8773,40.9332,36892.0
2016-01-12 14:30:00,43.98,44.07,43.93,44.05,63178.0,40.9425,41.0263,40.896,41.0077,63178.0
2016-01-12 14:35:00,44.05,44.11,43.98,44.05,250328.0,41.0077,41.0635,40.9425,41.0077,250328.0
2016-01-12 14:40:00,44.05,44.17,44.0,44.13,118821.0,41.0077,41.1194,40.9611,41.0821,118821.0
2016-01-12 14:45:00,44.13,44.22,44.11,44.21,41987.0,41.0821,41.1659,41.0635,41.1566,41987.0
2016-01-12 14:50:00,44.21,44.32,44.19,44.31,33116.0,41.1566,41.259,41.138,41.2497,33116.0
2016-01-12 14:55:00,44.31,44.42,44.3,44.41,65059.0,41.2497,41.3521,41.2404,41.3428,65059.0
2016-01-12 15:00:00,44.41,44.51,44.4,44.48,148334.0,41.3428,41.4359,41.3335,41.408,148334.0
2016-01-12 15:05:00,44.49,44.52,44.42,44.43,72769.0,41.4173,41.4452,41.3521,41.3614,72769.0
2016-01-12 15:10:00,44.43,44.56,44.43,44.51,71363.0,41.3614,41.4824,41.3614,41.4359,71363.0
2016-01-12 15:15:00,44.52,44.67,44.51,44.67,53765.0,41.4452,41.5848,41.4359,41.5848,53765.0
2016-01-12 15:20:00,44.68,44.73,44.64,44.7,45266.0,41.5942,41.6407,41.5569,41.6128,45266.0
2016-01-12 15:25:00,44.71,44.84,44.7,44.7,68887.0,41.6221,41.7431,41.6128,41.6128,68887.0
2016-01-12 15:30:00,44.69,44.77,44.64,44.71,106489.0,41.6035,41.6779,41.5569,41.6221,106489.0
2016-01-12 15:35:00,44.71,44.79,44.66,44.67,83533.0,41.6221,41.6966,41.5755,41.5848,83533.0
2016-01-12 15:40:00,44.67,44.95,44.67,44.94,97484.0,41.5848,41.8455,41.5848,41.8362,97484.0
2016-01-12 15:45:00,44.92,44.98,44.89,44.92,161138.0,41.8176,41.8734,41.7897,41.8176,161138.0
2016-01-12 15:50:00,44.93,45.02,44.9,45.0,329792.0,41.8269,41.9107,41.799,41.8921,329792.0
2016-01-12 15:55:00,45.0,45.05,44.98,44.98,375803.0,41.8921,41.9386,41.8734,41.8734,375803.0
2016-01-13 09:30:00,45.25,45.33,45.1,45.13,34286.0,42.1248,42.1993,41.9851,42.0131,34286.0
2016-01-13 09:35:00,45.13,45.28,45.08,45.26,21530.0,42.0131,42.1527,41.9665,42.1341,21530.0
2016-01-13 09:40:00,45.25,45.3,45.16,45.22,17996.0,42.1248,42.1713,42.041,42.0969,17996.0
2016-01-13 09:45:00,45.22,45.23,45.02,45.23,26858.0,42.0969,42.1062,41.9107,42.1062,26858.0
2016-01-13 09:50:00,45.22,45.22,44.84,44.91,35191.0,42.0969,42.0969,41.7431,41.8083,35191.0
2016-01-13 09:55:00,44.89,45.05,44.89,44.98,22968.0,41.7897,41.9386,41.7897,41.8734,22968.0
2016-01-13 10:00:00,44.99,45.0,44.81,44.87,49931.0,41.8827,41.8921,41.7152,41.771,49931.0
2016-01-13 10:05:00,44.88,44.88,44.62,44.73,20275.0,41.7803,41.7803,41.5383,41.6407,20275.0
2016-01-13 10:10:00,44.74,44.82,44.61,44.62,29601.0,41.65,41.7245,41.529,41.5383,29601.0
2016-01-13 10:15:00,44.6,44.61,44.52,44.54,18573.0,41.5197,41.529,41.4452,41.4638,18573.0
2016-01-13 10:20:00,44.55,44.59,44.51,44.56,36665.0,41.4731,41.5104,41.4359,41.4824,36665.0
2016-01-13 10:25:00,44.57,44.57,44.41,44.47,34567.0,41.4918,41.4918,41.3428,41.3987,34567.0
2016-01-13 10:30:00,44.47,44.47,44.09,44.14,63835.0,41.3987,41.3987,41.0449,41.0915,63835.0
2016-01-13 10:35:00,44.14,44.23,44.09,44.15,40584.0,41.0915,41.1752,41.0449,41.1008,40584.0
2016-01-13 10:40:00,44.14,44.28,44.12,44.21,34338.0,41.0915,41.2218,41.0728,41.1566,34338.0
2016-01-13 10:45:00,44.2,44.24,44.1,44.17,49622.0,41.1473,41.1845,41.0542,41.1194,49622.0
2016-01-13 10:50:00,44.19,44.21,44.07,44.1,116814.0,41.138,41.1566,41.0263,41.0542,116814.0
2016-01-13 10:55:00,44.1,44.12,44.03,44.11,36137.0,41.0542,41.0728,40.989,41.0635,36137.0
2016-01-13 11:00:00,44.1,44.14,44.05,44.06,41430.0,41.0542,41.0915,41.0077,41.017,41430.0
2016-01-13 11:05:00,44.06,44.08,43.98,43.99,39798.0,41.017,41.0356,40.9425,40.9518,39798.0
2016-01-13 11:10:00,44.0,44.24,43.99,44.23,48116.0,40.9611,41.1845,40.9518,41.1752,48116.0
2016-01-13 11:15:00,44.23,44.38,44.23,44.38,34184.0,41.1752,41.3149,41.1752,41.3149,34184.0
2016-01-13 11:20:00,44.39,44.42,44.26,44.29,48230.0,41.3242,41.3521,41.2032,41.2311,48230.0
2016-01-13 11:25:00,44.29,44.3,44.2,44.27,25462.0,41.2311,41.2404,41.1473,41.2125,25462.0
2016-01-13 11:30:00,44.26,44.35,44.26,44.31,62848.0,41.2032,41.2869,41.2032,41.2497,62848.0
2016-01-13 11:35:00,44.3,44.38,44.25,44.25,57073.0,41.2404,41.3149,41.1939,41.1939,57073.0
2016-01-13 11:40:00,44.26,44.26,44.21,44.23,21591.0,41.2032,41.2032,41.1566,41.1752,21591.0
2016-01-13 11:45:00,44.22,44.26,44.14,44.17,33042.0,41.1659,41.2032,41.0915,41.1194,33042.0
2016-01-13 11:50:00,44.17,44.28,44.17,44.24,146773.0,41.1194,41.2218,41.1194,41.1845,146773.0
2016-01-13 11:55:00,44.24,44.25,44.12,44.18,30169.0,41.1845,41.1939,41.0728,41.1287,30169.0
2016-01-13 12:00:00,44.18,44.26,44.18,44.2,29100.0,41.1287,41.2032,41.1287,41.1473,29100.0
2016-01-13 12:05:00,44.2,44.2,44.1,44.18,41968.0,41.1473,41.1473,41.0542,41.1287,41968.0
2016-01-13 12:10:00,44.18,44.25,44.15,44.21,67273.0,41.1287,41.1939,41.1008,41.1566,67273.0
2016-01-13 12:15:00,44.21,44.22,44.07,44.09,48307.0,41.1566,41.1659,41.0263,41.0449,48307.0
2016-01-13 12:20:00,44.09,44.12,44.02,44.1,73460.0,41.0449,41.0728,40.9797,41.0542,73460.0
2016-01-13 12:25:00,44.09,44.12,43.98,44.11,74040.0,41.0449,41.0728,40.9425,41.0635,74040.0
2016-01-13 12:30:00,44.11,44.11,43.88,43.89,41038.0,41.0635,41.0635,40.8494,40.8587,41038.0
2016-01-13 12:35:00,43.9,43.97,43.89,43.89,23870.0,40.868,40.9332,40.8587,40.8587,23870.0
2016-01-13 12:40:00,43.9,43.91,43.83,43.86,18821.0,40.868,40.8773,40.8029,40.8308,18821.0
2016-01-13 12:45:00,43.86,43.98,43.84,43.92,36923.0,40.8308,40.9425,40.8122,40.8866,36923.0
2016-01-13 12:50:00,43.93,43.95,43.81,43.87,24998.0,40.896,40.9146,40.7842,40.8401,24998.0
2016-01-13 12:55:00,43.87,43.88,43.82,43.86,32806.0,40.8401,40.8494,40.7936,40.8308,32806.0
2016-01-13 13:00:00,43.85,43.91,43.83,43.91,44203.0,40.8215,40.8773,40.8029,40.8773,44203.0
2016-01-13 13:05:00,43.92,44.0,43.88,43.99,15228.0,40.8866,40.9611,40.8494,40.9518,15228.0
2016-01-13 13:10:00,44.0,44.01,43.89,43.93,20384.0,40.9611,40.9704,40.8587,40.896,20384.0
2016-01-13 13:15:00,43.92,43.92,43.82,43.85,16373.0,40.8866,40.8866,40.7936,40.8215,16373.0
2016-01-13 13:20:00,43.84,43.85,43.78,43.79,14972.0,40.8122,40.8215,40.7563,40.7656,14972.0
2016-01-13 13:25:00,43.8,43.8,43.72,43.74,16061.0,40.7749,40.7749,40.7005,40.7191,16061.0
2016-01-13 13:30:00,43.73,43.8,43.73,43.76,22388.0,40.7098,40.7749,40.7098,40.7377,22388.0
2016-01-13 13:35:00,43.77,43.79,43.64,43.64,17823.0,40.747,40.7656,40.626,40.626,17823.0
2016-01-13 13:40:00,43.63,43.65,43.53,43.53,19667.0,40.6167,40.6353,40.5236,40.5236,19667.0
2016-01-13 13:45:00,43.52,43.58,43.49,43.55,57034.0,40.5143,40.5701,40.4863,40.5422,57034.0
2016-01-13 13:50:00,43.54,43.81,43.53,43.7,44981.0,40.5329,40.7842,40.5236,40.6818,44981.0
2016-01-13 13:55:00,43.69,43.71,43.53,43.55,16887.0,40.6725,40.6911,40.5236,40.5422,16887.0
2016-01-13 14:00:00,43.56,43.62,43.51,43.57,28505.0,40.5515,40.6074,40.505,40.5608,28505.0
2016-01-13 14:05:00,43.58,43.61,43.53,43.56,23871.0,40.5701,40.5981,40.5236,40.5515,23871.0
2016-01-13 14:10:00,43.56,43.62,43.52,43.57,25893.0,40.5515,40.6074,40.5143,40.5608,25893.0
2016-01-13 14:15:00,43.57,43.58,43.48,43.53,54478.0,40.5608,40.5701,40.477,40.5236,54478.0
2016-01-13 14:20:00,43.52,43.56,43.46,43.51,57528.0,40.5143,40.5515,40.4584,40.505,57528.0
2016-01-13 14:25:00,43.51,43.57,43.47,43.57,43062.0,40.505,40.5608,40.4677,40.5608,43062.0
2016-01-13 14:30:00,43.56,43.56,43.3,43.3,59280.0,40.5515,40.5515,40.3095,40.3095,59280.0
2016-01-13 14:35:00,43.29,43.36,43.24,43.32,126413.0,40.3002,40.3653,40.2536,40.3281,126413.0
2016-01-13 14:40:00,43.32,43.32,43.03,43.04,38381.0,40.3281,40.3281,40.0581,40.0674,38381.0
2016-01-13 14:45:00,43.05,43.14,43.05,43.13,25925.0,40.0767,40.1605,40.0767,40.1512,25925.0
2016-01-13 14:50:00,43.14,43.51,43.13,43.51,67677.0,40.1605,40.505,40.1512,40.505,67677.0
2016-01-13 14:55:00,43.49,43.58,43.47,43.47,55065.0,40.4863,40.5701,40.4677,40.4677,55065.0
2016-01-13 15:00:00,43.48,43.53,43.33,43.42,37176.0,40.477,40.5236,40.3374,40.4212,37176.0
2016-01-13 15:05:00,43.42,43.55,43.4,43.49,66795.0,40.4212,40.5422,40.4026,40.4863,66795.0
2016-01-13 15:10:00,43.48,43.5,43.32,43.34,43197.0,40.477,40.4957,40.3281,40.3467,43197.0
2016-01-13 15:15:00,43.33,43.51,43.31,43.46,37814.0,40.3374,40.505,40.3188,40.4584,37814.0
2016-01-13 15:20:00,43.45,43.47,43.36,43.45,77513.0,40.4491,40.4677,40.3653,40.4491,77513.0
2016-01-13 15:25:00,43.44,43.6,43.43,43.49,47837.0,40.4398,40.5887,40.4305,40.4863,47837.0
2016-01-13 15:30:00,43.47,43.54,43.36,43.39,95922.0,40.4677,40.5329,40.3653,40.3933,95922.0
2016-01-13 15:35:00,43.39,43.39,43.21,43.39,60038.0,40.3933,40.3933,40.2257,40.3933,60038.0
2016-01-13 15:40:00,43.38,43.47,43.25,43.37,139764.0,40.3839,40.4677,40.2629,40.3746,139764.0
2016-01-13 15:45:00,43.36,43.41,43.25,43.27,86942.0,40.3653,40.4119,40.2629,40.2815,86942.0
2016-01-13 15:50:00,43.26,43.33,43.19,43.31,112575.0,40.2722,40.3374,40.2071,40.3188,112575.0
2016-01-13 15:55:00,43.31,43.41,43.25,43.26,254685.0,40.3188,40.4119,40.2629,40.2722,254685.0
2016-01-14 09:30:00,43.34,43.93,43.34,43.59,56188.0,40.3467,40.896,40.3467,40.5794,56188.0
2016-01-14 09:35:00,43.58,43.64,43.24,43.24,48779.0,40.5701,40.626,40.2536,40.2536,48779.0
2016-01-14 09:40:00,43.22,43.34,43.22,43.33,67549.0,40.235,40.3467,40.235,40.3374,67549.0
2016-01-14 09:45:00,43.32,43.44,43.26,43.43,39215.0,40.3281,40.4398,40.2722,40.4305,39215.0
2016-01-14 09:50:00,43.42,43.42,43.2,43.24,29783.0,40.4212,40.4212,40.2164,40.2536,29783.0
2016-01-14 09:55:00,43.25,43.27,42.82,42.86,72834.0,40.2629,40.2815,39.8626,39.8999,72834.0
2016-01-14 10:00:00,42.83,42.96,42.81,42.87,132606.0,39.8719,39.9929,39.8533,39.9092,132606.0
2016-01-14 10:05:00,42.87,42.88,42.69,42.77,163309.0,39.9092,39.9185,39.7416,39.8161,163309.0
2016-01-14 10:10:00,42.78,42.85,42.66,42.8,205481.0,39.8254,39.8905,39.7137,39.844,205481.0
2016-01-14 10:15:00,42.8,42.88,42.72,42.87,166423.0,39.844,39.9185,39.7695,39.9092,166423.0
2016-01-14 10:20:00,42.88,43.11,42.85,43.02,126391.0,39.9185,40.1326,39.8905,40.0488,126391.0
2016-01-14 10:25:00,43.01,43.16,42.98,43.09,83783.0,40.0395,40.1791,40.0116,40.114,83783.0
2016-01-14 10:30:00,43.09,43.38,43.06,43.33,55005.0,40.114,40.3839,40.086,40.3374,55005.0
2016-01-14 10:35:00,43.34,43.58,43.34,43.54,23446.0,40.3467,40.5701,40.3467,40.5329,23446.0
2016-01-14 10:40:00,43.55,43.56,43.45,43.51,89307.0,40.5422,40.5515,40.4491,40.505,89307.0
2016-01-14 10:45:00,43.51,43.59,43.43,43.58,102636.0,40.505,40.5794,40.4305,40.5701,102636.0
2016-01-14 10:50:00,43.58,43.69,43.57,43.62,51368.0,40.5701,40.6725,40.5608,40.6074,51368.0
2016-01-14 10:55:00,43.62,43.65,43.58,43.59,34792.0,40.6074,40.6353,40.5701,40.5794,34792.0
2016-01-14 11:00:00,43.61,43.61,43.5,43.54,54227.0,40.5981,40.5981,40.4957,40.5329,54227.0
2016-01-14 11:05:00,43.53,43.66,43.51,43.55,30077.0,40.5236,40.6446,40.505,40.5422,30077.0
2016-01-14 11:10:00,43.55,43.56,43.47,43.55,41497.0,40.5422,40.5515,40.4677,40.5422,41497.0
2016-01-14 11:15:00,43.54,43.56,43.46,43.46,49914.0,40.5329,40.5515,40.4584,40.4584,49914.0
2016-01-14 11:20:00,43.47,43.51,43.37,43.38,33349.0,40.4677,40.505,40.3746,40.3839,33349.0
2016-01-14 11:25:00,43.39,43.5,43.36,43.5,31940.0,40.3933,40.4957,40.3653,40.4957,31940.0
2016-01-14 11:30:00,43.51,43.55,43.46,43.46,21549.0,40.505,40.5422,40.4584,40.4584,21549.0
2016-01-14 11:35:00,43.47,43.56,43.46,43.54,12230.0,40.4677,40.5515,40.4584,40.5329,12230.0
2016-01-14 11:40:00,43.54,43.7,43.52,43.7,14215.0,40.5329,40.6818,40.5143,40.6818,14215.0
2016-01-14 11:45:00,43.7,43.8,43.69,43.78,27382.0,40.6818,40.7749,40.6725,40.7563,27382.0
2016-01-14 11:50:00,43.79,43.87,43.72,43.86,16216.0,40.7656,40.8401,40.7005,40.8308,16216.0
2016-01-14 11:55:00,43.87,43.89,43.78,43.8,19817.0,40.8401,40.8587,40.7563,40.7749,19817.0
2016-01-14 12:00:00,43.81,43.88,43.79,43.86,29598.0,40.7842,40.8494,40.7656,40.8308,29598.0
2016-01-14 12:05:00,43.84,43.88,43.79,43.81,15391.0,40.8122,40.8494,40.7656,40.7842,15391.0
2016-01-14 12:10:00,43.78,43.78,43.72,43.77,19711.0,40.7563,40.7563,40.7005,40.747,19711.0
2016-01-14 12:15:00,43.77,43.83,43.77,43.82,30459.0,40.747,40.8029,40.747,40.7936,30459.0
2016-01-14 12:20:00,43.82,43.94,43.79,43.92,16068.0,40.7936,40.9053,40.7656,40.8866,16068.0
2016-01-14 12:25:00,43.93,43.96,43.89,43.91,11711.0,40.896,40.9239,40.8587,40.8773,11711.0
2016-01-14 12:30:00,43.89,43.93,43.83,43.91,35069.0,40.8587,40.896,40.8029,40.8773,35069.0
2016-01-14 12:35:00,43.93,44.02,43.93,44.02,35398.0,40.896,40.9797,40.896,40.9797,35398.0
2016-01-14 12:40:00,44.02,44.13,43.95,43.96,28166.0,40.9797,41.0821,40.9146,40.9239,28166.0
2016-01-14 12:45:00,43.96,44.03,43.9,43.98,13051.0,40.9239,40.989,40.868,40.9425,13051.0
2016-01-14 12:50:00,43.97,44.0,43.91,43.99,39192.0,40.9332,40.9611,40.8773,40.9518,39192.0
2016-01-14 12:55:00,44.0,44.03,43.95,43.96,38423.0,40.9611,40.989,40.9146,40.9239,38423.0
2016-01-14 13:00:00,43.96,44.02,43.9,44.01,77787.0,40.9239,40.9797,40.868,40.9704,77787.0
2016-01-14 13:05:00,44.01,44.07,43.97,44.02,43234.0,40.9704,41.0263,40.9332,40.9797,43234.0
2016-01-14 13:10:00,44.02,44.07,43.97,43.97,27299.0,40.9797,41.0263,40.9332,40.9332,27299.0
2016-01-14 13:15:00,43.98,44.01,43.9,43.95,29108.0,40.9425,40.9704,40.868,40.9146,29108.0
2016-01-14 13:20:00,43.97,44.07,43.97,44.06,17492.0,40.9332,41.0263,40.9332,41.017,17492.0
2016-01-14 13:25:00,44.06,44.08,44.0,44.04,32413.0,41.017,41.0356,40.9611,40.9984,32413.0
2016-01-14 13:30:00,44.05,44.14,44.05,44.13,23173.0,41.0077,41.0915,41.0077,41.0821,23173.0
2016-01-14 13:35:00,44.12,44.15,44.03,44.04,32879.0,41.0728,41.1008,40.989,40.9984,32879.0
2016-01-14 13:40:00,44.04,44.08,44.01,44.01,18522.0,40.9984,41.0356,40.9704,40.9704,18522.0
2016-01-14 13:45:00,44.01,44.03,43.95,44.03,30114.0,40.9704,40.989,40.9146,40.989,30114.0
2016-01-14 13:50:00,44.02,44.13,44.0,44.11,24405.0,40.9797,41.0821,40.9611,41.0635,24405.0
2016-01-14 13:55:00,44.12,44.16,44.11,44.14,30352.0,41.0728,41.1101,41.0635,41.0915,30352.0
2016-01-14 14:00:00,44.14,44.16,43.99,44.02,37168.0,41.0915,41.1101,40.9518,40.9797,37168.0
2016-01-14 14:05:00,44.02,44.06,43.97,44.01,35320.0,40.9797,41.017,40.9332,40.9704,35320.0
2016-01-14 14:10:00,44.0,44.12,43.98,44.12,47108.0,40.9611,41.0728,40.9425,41.0728,47108.0
2016-01-14 14:15:00,44.1,44.19,44.08,44.11,33942.0,41.0542,41.138,41.0356,41.0635,33942.0
2016-01-14 14:20:00,44.11,44.14,44.07,44.13,40075.0,41.0635,41.0915,41.0263,41.0821,40075.0
2016-01-14 14:25:00,44.12,44.15,44.07,44.11,39268.0,41.0728,41.1008,41.0263,41.0635,39268.0
2016-01-14 14:30:00,44.12,44.16,44.08,44.14,46578.0,41.0728,41.1101,41.0356,41.0915,46578.0
2016-01-14 14:35:00,44.14,44.15,44.08,44.11,57561.0,41.0915,41.1008,41.0356,41.0635,57561.0
2016-01-14 14:40:00,44.11,44.13,44.06,44.07,46245.0,41.0635,41.0821,41.017,41.0263,46245.0
2016-01-14 14:45:00,44.07,44.11,44.03,44.07,90520.0,41.0263,41.0635,40.989,41.0263,90520.0
2016-01-14 14:50:00,44.07,44.14,44.06,44.14,66009.0,41.0263,41.0915,41.017,41.0915,66009.0
2016-01-14 14:55:00,44.15,44.24,44.14,44.22,56410.0,41.1008,41.1845,41.0915,41.1659,56410.0
2016-01-14 15:00:00,44.22,44.23,44.18,44.23,57988.0,41.1659,41.1752,41.1287,41.1752,57988.0
2016-01-14 15:05:00,44.23,44.34,44.22,44.25,69926.0,41.1752,41.2776,41.1659,41.1939,69926.0
2016-01-14 15:10:00,44.26,44.27,44.22,44.26,53939.0,41.2032,41.2125,41.1659,41.2032,53939.0
2016-01-14 15:15:00,44.27,44.4,44.26,44.37,57190.0,41.2125,41.3335,41.2032,41.3056,57190.0
2016-01-14 15:20:00,44.37,44.38,44.26,44.29,48400.0,41.3056,41.3149,41.2032,41.2311,48400.0
2016-01-14 15:25:00,44.29,44.3,44.23,44.25,81960.0,41.2311,41.2404,41.1752,41.1939,81960.0
2016-01-14 15:30:00,44.24,44.25,44.02,44.04,187300.0,41.1845,41.1939,40.9797,40.9984,187300.0
2016-01-14 15:35:00,44.04,44.14,43.98,44.05,73785.0,40.9984,41.0915,40.9425,41.0077,73785.0
2016-01-14 15:40:00,44.05,44.2,44.02,44.19,84565.0,41.0077,41.1473,40.9797,41.138,84565.0
2016-01-14 15:45:00,44.19,44.31,44.13,44.14,57703.0,41.138,41.2497,41.0821,41.0915,57703.0
2016-01-14 15:50:00,44.14,44.19,44.0,44.06,69109.0,41.0915,41.138,40.9611,41.017,69109.0
2016-01-14 15:55:00,44.06,44.21,44.05,44.12,255417.0,41.017,41.1566,41.0077,41.0728,255417.0
2016-01-15 09:30:00,42.65,43.85,42.65,43.31,288318.0,39.7044,40.8215,39.7044,40.3188,288318.0
2016-01-15 09:35:00,43.34,43.47,43.24,43.3,39590.0,40.3467,40.4677,40.2536,40.3095,39590.0
2016-01-15 09:40:00,43.27,43.5,43.14,43.37,45758.0,40.2815,40.4957,40.1605,40.3746,45758.0
2016-01-15 09:45:00,43.37,43.52,43.36,43.5,104227.0,40.3746,40.5143,40.3653,40.4957,104227.0
2016-01-15 09:50:00,43.48,43.48,43.33,43.33,40922.0,40.477,40.477,40.3374,40.3374,40922.0
2016-01-15 09:55:00,43.34,43.34,42.96,43.0,42854.0,40.3467,40.3467,39.9929,40.0302,42854.0
2016-01-15 10:00:00,42.99,43.07,42.82,42.92,255377.0,40.0209,40.0954,39.8626,39.9557,255377.0
2016-01-15 10:05:00,42.95,43.25,42.93,43.15,45018.0,39.9836,40.2629,39.965,40.1698,45018.0
2016-01-15 10:10:00,43.13,43.19,42.9,43.03,49237.0,40.1512,40.2071,39.9371,40.0581,49237.0
2016-01-15 10:15:00,43.02,43.11,42.94,43.09,35771.0,40.0488,40.1326,39.9743,40.114,35771.0
2016-01-15 10:20:00,43.07,43.38,43.06,43.38,20773.0,40.0954,40.3839,40.086,40.3839,20773.0
2016-01-15 10:25:00,43.37,43.49,43.34,43.44,32599.0,40.3746,40.4863,40.3467,40.4398,32599.0
2016-01-15 10:30:00,43.42,43.66,43.41,43.47,30817.0,40.4212,40.6446,40.4119,40.4677,30817.0
2016-01-15 10:35:00,43.46,43.58,43.46,43.58,16298.0,40.4584,40.5701,40.4584,40.5701,16298.0
2016-01-15 10:40:00,43.59,43.62,43.5,43.5,33707.0,40.5794,40.6074,40.4957,40.4957,33707.0
2016-01-15 10:45:00,43.5,43.56,43.44,43.53,21217.0,40.4957,40.5515,40.4398,40.5236,21217.0
2016-01-15 10:50:00,43.53,43.54,43.25,43.33,20137.0,40.5236,40.5329,40.2629,40.3374,20137.0
2016-01-15 10:55:00,43.31,43.4,43.29,43.3,20040.0,40.3188,40.4026,40.3002,40.3095,20040.0
2016-01-15 11:00:00,43.31,43.36,43.17,43.25,88632.0,40.3188,40.3653,40.1884,40.2629,88632.0
2016-01-15 11:05:00,43.24,43.28,43.13,43.15,114882.0,40.2536,40.2908,40.1512,40.1698,114882.0
2016-01-15 11:10:00,43.15,43.16,43.03,43.06,47874.0,40.1698,40.1791,40.0581,40.086,47874.0
2016-01-15 11:15:00,43.07,43.16,42.99,43.03,53063.0,40.0954,40.1791,40.0209,40.0581,53063.0
2016-01-15 11:20:00,43.02,43.05,42.95,43.04,100977.0,40.0488,40.0767,39.9836,40.0674,100977.0
2016-01-15 11:25:00,43.05,43.14,43.0,43.08,71395.0,40.0767,40.1605,40.0302,40.1047,71395.0
2016-01-15 11:30:00,43.08,43.3,43.06,43.25,25662.0,40.1047,40.3095,40.086,40.2629,25662.0
2016-01-15 11:35:00,43.24,43.3,43.18,43.27,20399.0,40.2536,40.3095,40.1978,40.2815,20399.0
2016-01-15 11:40:00,43.27,43.32,43.2,43.28,20912.0,40.2815,40.3281,40.2164,40.2908,20912.0
2016-01-15 11:45:00,43.29,43.43,43.27,43.28,23173.0,40.3002,40.4305,40.2815,40.2908,23173.0
2016-01-15 11:50:00,43.28,43.31,43.17,43.17,33691.0,40.2908,40.3188,40.1884,40.1884,33691.0
2016-01-15 11:55:00,43.16,43.29,43.14,43.23,22481.0,40.1791,40.3002,40.1605,40.2443,22481.0
2016-01-15 12:00:00,43.22,43.23,43.09,43.13,24172.0,40.235,40.2443,40.114,40.1512,24172.0
2016-01-15 12:05:00,43.12,43.19,43.1,43.19,27186.0,40.1419,40.2071,40.1233,40.2071,27186.0
2016-01-15 12:10:00,43.19,43.24,43.08,43.1,16503.0,40.2071,40.2536,40.1047,40.1233,16503.0
2016-01-15 12:15:00,43.08,43.08,42.98,43.0,63125.0,40.1047,40.1047,40.0116,40.0302,63125.0
2016-01-15 12:20:00,43.0,43.01,42.91,42.96,114996.0,40.0302,40.0395,39.9464,39.9929,114996.0
2016-01-15 12:25:00,42.96,42.96,42.85,42.87,26633.0,39.9929,39.9929,39.8905,39.9092,26633.0
2016-01-15 12:30:00,42.88,42.9,42.77,42.81,20522.0,39.9185,39.9371,39.8161,39.8533,20522.0
2016-01-15 12:35:00,42.81,42.9,42.79,42.85,28331.0,39.8533,39.9371,39.8347,39.8905,28331.0
2016-01-15 12:40:00,42.83,43.03,42.77,43.02,32087.0,39.8719,40.0581,39.8161,40.0488,32087.0
2016-01-15 12:45:00,43.01,43.11,43.0,43.08,13349.0,40.0395,40.1326,40.0302,40.1047,13349.0
2016-01-15 12:50:00,43.05,43.13,43.02,43.09,12463.0,40.0767,40.1512,40.0488,40.114,12463.0
2016-01-15 12:55:00,43.11,43.21,43.11,43.21,15347.0,40.1326,40.2257,40.1326,40.2257,15347.0
2016-01-15 13:00:00,43.19,43.22,43.13,43.2,19574.0,40.2071,40.235,40.1512,40.2164,19574.0
2016-01-15 13:05:00,43.2,43.2,42.97,43.03,27987.0,40.2164,40.2164,40.0023,40.0581,27987.0
2016-01-15 13:10:00,43.05,43.25,43.05,43.22,23184.0,40.0767,40.2629,40.0767,40.235,23184.0
2016-01-15 13:15:00,43.22,43.36,43.18,43.33,44177.0,40.235,40.3653,40.1978,40.3374,44177.0
2016-01-15 13:20:00,43.33,43.37,43.27,43.3,22336.0,40.3374,40.3746,40.2815,40.3095,22336.0
2016-01-15 13:25:00,43.31,43.35,43.26,43.29,21761.0,40.3188,40.356,40.2722,40.3002,21761.0
2016-01-15 13:30:00,43.29,43.34,43.23,43.34,21424.0,40.3002,40.3467,40.2443,40.3467,21424.0
2016-01-15 13:35:00,43.34,43.35,43.23,43.26,21837.0,40.3467,40.356,40.2443,40.2722,21837.0
2016-01-15 13:40:00,43.26,43.43,43.23,43.41,30553.0,40.2722,40.4305,40.2443,40.4119,30553.0
2016-01-15 13:45:00,43.41,43.52,43.38,43.44,34438.0,40.4119,40.5143,40.3839,40.4398,34438.0
2016-01-15 13:50:00,43.43,43.54,43.4,43.51,17503.0,40.4305,40.5329,40.4026,40.505,17503.0
2016-01-15 13:55:00,43.53,43.53,43.33,43.39,44347.0,40.5236,40.5236,40.3374,40.3933,44347.0
2016-01-15 14:00:00,43.4,43.43,43.32,43.33,19599.0,40.4026,40.4305,40.3281,40.3374,19599.0
2016-01-15 14:05:00,43.32,43.37,43.28,43.35,13554.0,40.3281,40.3746,40.2908,40.356,13554.0
2016-01-15 14:10:00,43.37,43.41,43.32,43.34,17470.0,40.3746,40.4119,40.3281,40.3467,17470.0
2016-01-15 14:15:00,43.32,43.33,43.24,43.24,14259.0,40.3281,40.3374,40.2536,40.2536,14259.0
2016-01-15 14:20:00,43.25,43.25,43.08,43.11,21207.0,40.2629,40.2629,40.1047,40.1326,21207.0
2016-01-15 14:25:00,43.1,43.15,43.02,43.02,23619.0,40.1233,40.1698,40.0488,40.0488,23619.0
2016-01-15 14:30:00,43.02,43.13,42.99,43.07,60516.0,40.0488,40.1512,40.0209,40.0954,60516.0
2016-01-15 14:35:00,43.06,43.12,43.02,43.06,28313.0,40.086,40.1419,40.0488,40.086,28313.0
2016-01-15 14:40:00,43.05,43.17,43.05,43.09,21294.0,40.0767,40.1884,40.0767,40.114,21294.0
2016-01-15 14:45:00,43.1,43.16,43.06,43.15,16961.0,40.1233,40.1791,40.086,40.1698,16961.0
2016-01-15 14:50:00,43.15,43.26,43.09,43.25,22223.0,40.1698,40.2722,40.114,40.2629,22223.0
2016-01-15 14:55:00,43.25,43.36,43.25,43.35,18580.0,40.2629,40.3653,40.2629,40.356,18580.0
2016-01-15 15:00:00,43.36,43.4,43.26,43.39,32206.0,40.3653,40.4026,40.2722,40.3933,32206.0
2016-01-15 15:05:00,43.39,43.45,43.36,43.39,41514.0,40.3933,40.4491,40.3653,40.3933,41514.0
2016-01-15 15:10:00,43.36,43.42,43.23,43.37,41728.0,40.3653,40.4212,40.2443,40.3746,41728.0
2016-01-15 15:15:00,43.38,43.39,43.11,43.2,46620.0,40.3839,40.3933,40.1326,40.2164,46620.0
2016-01-15 15:20:00,43.19,43.3,43.16,43.3,28451.0,40.2071,40.3095,40.1791,40.3095,28451.0
2016-01-15 15:25:00,43.31,43.35,43.27,43.3,31777.0,40.3188,40.356,40.2815,40.3095,31777.0
2016-01-15 15:30:00,43.3,43.45,43.24,43.4,47459.0,40.3095,40.4491,40.2536,40.4026,47459.0
2016-01-15 15:35:00,43.39,43.48,43.32,43.33,37057.0,40.3933,40.477,40.3281,40.3374,37057.0
2016-01-15 15:40:00,43.32,43.39,43.25,43.38,53858.0,40.3281,40.3933,40.2629,40.3839,53858.0
2016-01-15 15:45:00,43.39,43.42,43.34,43.4,55229.0,40.3933,40.4212,40.3467,40.4026,55229.0
2016-01-15 15:50:00,43.4,43.42,43.34,43.37,61332.0,40.4026,40.4212,40.3467,40.3746,61332.0
2016-01-15 15:55:00,43.37,43.4,43.29,43.38,198868.0,40.3746,40.4026,40.3002,40.3839,198868.0
2016-01-19 09:30:00,44.11,44.47,43.99,44.17,54408.0,41.1538,41.4897,41.0419,41.2098,54408.0
2016-01-19 09:35:00,44.17,44.17,43.89,43.93,39248.0,41.2098,41.2098,40.9486,40.9859,39248.0
2016-01-19 09:40:00,43.95,44.12,43.89,43.93,103197.0,41.0046,41.1632,40.9486,40.9859,103197.0
2016-01-19 09:45:00,43.93,43.97,43.68,43.73,43120.0,40.9859,41.0232,40.7527,40.7993,43120.0
2016-01-19 09:50:00,43.72,43.93,43.64,43.93,83423.0,40.79,40.9859,40.7153,40.9859,83423.0
2016-01-19 09:55:00,43.99,44.07,43.87,44.05,30156.0,41.0419,41.1165,40.9299,41.0979,30156.0
2016-01-19 10:00:00,44.05,44.17,43.98,44.11,92173.0,41.0979,41.2098,41.0326,41.1538,92173.0
2016-01-19 10:05:00,44.11,44.33,44.1,44.17,45287.0,41.1538,41.3591,41.1445,41.2098,45287.0
2016-01-19 10:10:00,44.17,44.35,44.09,44.29,43155.0,41.2098,41.3778,41.1352,41.3218,43155.0
2016-01-19 10:15:00,44.29,44.52,44.27,44.46,68591.0,41.3218,41.5364,41.3031,41.4804,68591.0
2016-01-19 10:20:00,44.48,44.56,44.32,44.55,76226.0,41.499,41.5737,41.3498,41.5644,76226.0
2016-01-19 10:25:00,44.57,44.7,44.57,44.63,94099.0,41.583,41.7043,41.583,41.639,94099.0
2016-01-19 10:30:00,44.62,44.73,44.52,44.63,55750.0,41.6297,41.7323,41.5364,41.639,55750.0
2016-01-19 10:35:00,44.62,44.62,44.2,44.2,27703.0,41.6297,41.6297,41.2378,41.2378,27703.0
2016-01-19 10:40:00,44.17,44.18,44.03,44.08,20577.0,41.2098,41.2192,41.0792,41.1259,20577.0
2016-01-19 10:45:00,44.07,44.13,44.0,44.11,20509.0,41.1165,41.1725,41.0512,41.1538,20509.0
2016-01-19 10:50:00,44.11,44.15,43.81,43.84,40027.0,41.1538,41.1912,40.874,40.9019,40027.0
2016-01-19 10:55:00,43.82,43.93,43.78,43.86,89344.0,40.8833,40.9859,40.846,40.9206,89344.0
2016-01-19 11:00:00,43.85,43.99,43.83,43.84,24735.0,40.9113,41.0419,40.8926,40.9019,24735.0
2016-01-19 11:05:00,43.83,43.91,43.74,43.9,22941.0,40.8926,40.9672,40.8086,40.9579,22941.0
2016-01-19 11:10:00,43.88,43.91,43.76,43.77,26178.0,40.9393,40.9672,40.8273,40.8366,26178.0
2016-01-19 11:15:00,43.77,43.78,43.62,43.64,26663.0,40.8366,40.846,40.6967,40.7153,26663.0
2016-01-19 11:20:00,43.63,43.75,43.62,43.65,32288.0,40.706,40.818,40.6967,40.7247,32288.0
2016-01-19 11:25:00,43.66,43.82,43.63,43.82,34009.0,40.734,40.8833,40.706,40.8833,34009.0
2016-01-19 11:30:00,43.83,43.93,43.83,43.86,27354.0,40.8926,40.9859,40.8926,40.9206,27354.0
2016-01-19 11:35:00,43.86,43.9,43.82,43.9,26973.0,40.9206,40.9579,40.8833,40.9579,26973.0
2016-01-19 11:40:00,43.9,43.91,43.83,43.84,23546.0,40.9579,40.9672,40.8926,40.9019,23546.0
2016-01-19 11:45:00,43.85,43.93,43.83,43.83,24139.0,40.9113,40.9859,40.8926,40.8926,24139.0
2016-01-19 11:50:00,43.83,43.93,43.82,43.89,53437.0,40.8926,40.9859,40.8833,40.9486,53437.0
2016-01-19 11:55:00,43.88,43.99,43.88,43.96,29326.0,40.9393,41.0419,40.9393,41.0139,29326.0
2016-01-19 12:00:00,43.94,43.98,43.9,43.9,30636.0,40.9952,41.0326,40.9579,40.9579,30636.0
2016-01-19 12:05:00,43.91,43.96,43.82,43.82,37102.0,40.9672,41.0139,40.8833,40.8833,37102.0
2016-01-19 12:10:00,43.81,43.91,43.8,43.88,21076.0,40.874,40.9672,40.8646,40.9393,21076.0
2016-01-19 12:15:00,43.87,43.9,43.8,43.86,36379.0,40.9299,40.9579,40.8646,40.9206,36379.0
2016-01-19 12:20:00,43.85,43.88,43.79,43.79,40027.0,40.9113,40.9393,40.8553,40.8553,40027.0
2016-01-19 12:25:00,43.8,43.86,43.76,43.84,30584.0,40.8646,40.9206,40.8273,40.9019,30584.0
2016-01-19 12:30:00,43.85,43.87,43.83,43.87,33383.0,40.9113,40.9299,40.8926,40.9299,33383.0
2016-01-19 12:35:00,43.87,44.02,43.83,43.95,35508.0,40.9299,41.0699,40.8926,41.0046,35508.0
2016-01-19 12:40:00,43.96,44.0,43.89,43.9,45635.0,41.0139,41.0512,40.9486,40.9579,45635.0
2016-01-19 12:45:00,43.9,43.95,43.84,43.9,49537.0,40.9579,41.0046,40.9019,40.9579,49537.0
2016-01-19 12:50:00,43.91,43.97,43.89,43.93,41662.0,40.9672,41.0232,40.9486,40.9859,41662.0
2016-01-19 12:55:00,43.94,43.95,43.89,43.94,19008.0,40.9952,41.0046,40.9486,40.9952,19008.0
2016-01-19 13:00:00,43.94,43.97,43.87,43.89,39218.0,40.9952,41.0232,40.9299,40.9486,39218.0
2016-01-19 13:05:00,43.87,43.96,43.81,43.92,29555.0,40.9299,41.0139,40.874,40.9766,29555.0
2016-01-19 13:10:00,43.93,43.93,43.86,43.9,29751.0,40.9859,40.9859,40.9206,40.9579,29751.0
2016-01-19 13:15:00,43.89,43.97,43.86,43.97,37821.0,40.9486,41.0232,40.9206,41.0232,37821.0
2016-01-19 13:20:00,43.96,43.99,43.74,43.74,20279.0,41.0139,41.0419,40.8086,40.8086,20279.0
2016-01-19 13:25:00,43.73,43.75,43.66,43.71,23060.0,40.7993,40.818,40.734,40.7807,23060.0
2016-01-19 13:30:00,43.69,43.79,43.69,43.79,22059.0,40.762,40.8553,40.762,40.8553,22059.0
2016-01-19 13:35:00,43.79,43.85,43.76,43.85,8862.0,40.8553,40.9113,40.8273,40.9113,8862.0
2016-01-19 13:40:00,43.83,43.85,43.66,43.69,21742.0,40.8926,40.9113,40.734,40.762,21742.0
2016-01-19 13:45:00,43.66,43.81,43.66,43.75,39910.0,40.734,40.874,40.734,40.818,39910.0
2016-01-19 13:50:00,43.77,43.77,43.61,43.61,18677.0,40.8366,40.8366,40.6874,40.6874,18677.0
2016-01-19 13:55:00,43.6,43.65,43.54,43.54,30264.0,40.678,40.7247,40.622,40.622,30264.0
2016-01-19 14:00:00,43.54,43.55,43.47,43.5,25325.0,40.622,40.6314,40.5567,40.5847,25325.0
2016-01-19 14:05:00,43.5,43.51,43.35,43.36,27242.0,40.5847,40.5941,40.4448,40.4541,27242.0
2016-01-19 14:10:00,43.35,43.37,43.21,43.21,17673.0,40.4448,40.4634,40.3142,40.3142,17673.0
2016-01-19 14:15:00,43.2,43.22,43.12,43.21,12856.0,40.3048,40.3235,40.2302,40.3142,12856.0
2016-01-19 14:20:00,43.2,43.2,43.09,43.14,23252.0,40.3048,40.3048,40.2022,40.2489,23252.0
2016-01-19 14:25:00,43.16,43.16,43.09,43.14,36391.0,40.2675,40.2675,40.2022,40.2489,36391.0
2016-01-19 14:30:00,43.15,43.17,43.12,43.15,38410.0,40.2582,40.2768,40.2302,40.2582,38410.0
2016-01-19 14:35:00,43.15,43.17,43.08,43.14,34639.0,40.2582,40.2768,40.1929,40.2489,34639.0
2016-01-19 14:40:00,43.14,43.15,42.91,42.91,60171.0,40.2489,40.2582,40.0343,40.0343,60171.0
2016-01-19 14:45:00,42.91,42.91,42.79,42.86,92609.0,40.0343,40.0343,39.9223,39.9876,92609.0
2016-01-19 14:50:00,42.87,43.01,42.83,43.01,69549.0,39.9969,40.1276,39.9596,40.1276,69549.0
2016-01-19 14:55:00,43.03,43.03,42.91,42.97,36660.0,40.1462,40.1462,40.0343,40.0902,36660.0
2016-01-19 15:00:00,42.97,43.18,42.91,43.18,40983.0,40.0902,40.2862,40.0343,40.2862,40983.0
2016-01-19 15:05:00,43.17,43.22,43.08,43.09,48479.0,40.2768,40.3235,40.1929,40.2022,48479.0
2016-01-19 15:10:00,43.09,43.12,42.91,42.91,96417.0,40.2022,40.2302,40.0343,40.0343,96417.0
2016-01-19 15:15:00,42.92,42.93,42.74,42.78,149778.0,40.0436,40.0529,39.8757,39.913,149778.0
2016-01-19 15:20:00,42.78,42.95,42.73,42.87,121593.0,39.913,40.0716,39.8663,39.9969,121593.0
2016-01-19 15:25:00,42.88,43.04,42.88,43.01,166060.0,40.0063,40.1556,40.0063,40.1276,166060.0
2016-01-19 15:30:00,43.02,43.18,43.0,43.13,208773.0,40.1369,40.2862,40.1182,40.2395,208773.0
2016-01-19 15:35:00,43.14,43.26,43.1,43.16,87545.0,40.2489,40.3608,40.2115,40.2675,87545.0
2016-01-19 15:40:00,43.17,43.31,43.13,43.27,86701.0,40.2768,40.4075,40.2395,40.3701,86701.0
2016-01-19 15:45:00,43.29,43.41,43.19,43.38,119820.0,40.3888,40.5008,40.2955,40.4728,119820.0
2016-01-19 15:50:00,43.41,43.41,43.31,43.35,134891.0,40.5008,40.5008,40.4075,40.4448,134891.0
2016-01-19 15:55:00,43.35,43.36,43.19,43.2,236283.0,40.4448,40.4541,40.2955,40.3048,236283.0
2016-01-20 09:30:00,42.57,43.02,42.49,42.9,56834.0,39.7171,40.1369,39.6424,40.0249,56834.0
2016-01-20 09:35:00,42.93,43.0,42.75,42.93,96384.0,40.0529,40.1182,39.885,40.0529,96384.0
2016-01-20 09:40:00,42.94,42.95,42.73,42.83,34799.0,40.0623,40.0716,39.8663,39.9596,34799.0
2016-01-20 09:45:00,42.85,43.0,42.77,42.89,47835.0,39.9783,40.1182,39.9037,40.0156,47835.0
2016-01-20 09:50:00,42.88,42.99,42.8,42.8,34910.0,40.0063,40.1089,39.9316,39.9316,34910.0
2016-01-20 09:55:00,42.79,42.81,42.67,42.79,29041.0,39.9223,39.941,39.8104,39.9223,29041.0
2016-01-20 10:00:00,42.82,42.86,42.63,42.76,61944.0,39.9503,39.9876,39.773,39.8943,61944.0
2016-01-20 10:05:00,42.76,42.98,42.75,42.98,40533.0,39.8943,40.0996,39.885,40.0996,40533.0
2016-01-20 10:10:00,42.98,43.07,42.91,43.07,91321.0,40.0996,40.1835,40.0343,40.1835,91321.0
2016-01-20 10:15:00,43.05,43.12,42.93,43.0,39582.0,40.1649,40.2302,40.0529,40.1182,39582.0
2016-01-20 10:20:00,43.0,43.09,42.96,43.09,38596.0,40.1182,40.2022,40.0809,40.2022,38596.0
2016-01-20 10:25:00,43.1,43.13,43.03,43.09,43180.0,40.2115,40.2395,40.1462,40.2022,43180.0
2016-01-20 10:30:00,43.08,43.15,43.04,43.07,123849.0,40.1929,40.2582,40.1556,40.1835,123849.0
2016-01-20 10:35:00,43.06,43.07,42.93,42.96,51678.0,40.1742,40.1835,40.0529,40.0809,51678.0
2016-01-20 10:40:00,42.95,42.96,42.79,42.94,134655.0,40.0716,40.0809,39.9223,40.0623,134655.0
2016-01-20 10:45:00,42.94,42.99,42.77,42.8,62104.0,40.0623,40.1089,39.9037,39.9316,62104.0
2016-01-20 10:50:00,42.79,42.83,42.72,42.73,27973.0,39.9223,39.9596,39.857,39.8663,27973.0
2016-01-20 10:55:00,42.73,42.75,42.63,42.64,39640.0,39.8663,39.885,39.773,39.7824,39640.0
2016-01-20 11:00:00,42.65,42.76,42.65,42.75,41938.0,39.7917,39.8943,39.7917,39.885,41938.0
2016-01-20 11:05:00,42.74,42.84,42.69,42.69,48014.0,39.8757,39.969,39.829,39.829,48014.0
2016-01-20 11:10:00,42.68,42.94,42.67,42.89,34987.0,39.8197,40.0623,39.8104,40.0156,34987.0
2016-01-20 11:15:00,42.89,42.92,42.83,42.9,43104.0,40.0156,40.0436,39.9596,40.0249,43104.0
2016-01-20 11:20:00,42.89,42.9,42.79,42.8,62208.0,40.0156,40.0249,39.9223,39.9316,62208.0
2016-01-20 11:25:00,42.81,42.84,42.77,42.8,38703.0,39.941,39.969,39.9037,39.9316,38703.0
2016-01-20 11:30:00,42.8,42.93,42.8,42.87,124392.0,39.9316,40.0529,39.9316,39.9969,124392.0
2016-01-20 11:35:00,42.87,42.94,42.85,42.89,48776.0,39.9969,40.0623,39.9783,40.0156,48776.0
2016-01-20 11:40:00,42.89,42.9,42.77,42.77,57767.0,40.0156,40.0249,39.9037,39.9037,57767.0
2016-01-20 11:45:00,42.76,42.9,42.75,42.89,30502.0,39.8943,40.0249,39.885,40.0156,30502.0
2016-01-20 11:50:00,42.89,42.9,42.79,42.8,105189.0,40.0156,40.0249,39.9223,39.9316,105189.0
2016-01-20 11:55:00,42.79,42.91,42.77,42.87,37680.0,39.9223,40.0343,39.9037,39.9969,37680.0
2016-01-20 12:00:00,42.86,42.91,42.74,42.74,75996.0,39.9876,40.0343,39.8757,39.8757,75996.0
2016-01-20 12:05:00,42.74,42.81,42.67,42.81,32119.0,39.8757,39.941,39.8104,39.941,32119.0
2016-01-20 12:10:00,42.8,42.86,42.73,42.85,24187.0,39.9316,39.9876,39.8663,39.9783,24187.0
2016-01-20 12:15:00,42.84,42.91,42.81,42.83,50638.0,39.969,40.0343,39.941,39.9596,50638.0
2016-01-20 12:20:00,42.84,42.87,42.52,42.57,89017.0,39.969,39.9969,39.6704,39.7171,89017.0
2016-01-20 12:25:00,42.57,42.59,42.47,42.53,71769.0,39.7171,39.7357,39.6238,39.6797,71769.0
2016-01-20 12:30:00,42.54,42.63,42.52,42.52,125722.0,39.6891,39.773,39.6704,39.6704,125722.0
2016-01-20 12:35:00,42.53,42.56,42.42,42.46,61941.0,39.6797,39.7077,39.5771,39.6144,61941.0
2016-01-20 12:40:00,42.46,42.51,42.42,42.43,34703.0,39.6144,39.6611,39.5771,39.5864,34703.0
2016-01-20 12:45:00,42.44,42.54,42.41,42.53,37365.0,39.5958,39.6891,39.5678,39.6797,37365.0
2016-01-20 12:50:00,42.52,42.62,42.5,42.59,93609.0,39.6704,39.7637,39.6517,39.7357,93609.0
2016-01-20 12:55:00,42.59,42.9,42.58,42.88,50273.0,39.7357,40.0249,39.7264,40.0063,50273.0
2016-01-20 13:00:00,42.89,43.08,42.82,43.04,60160.0,40.0156,40.1929,39.9503,40.1556,60160.0
2016-01-20 13:05:00,43.05,43.05,42.88,42.91,23487.0,40.1649,40.1649,40.0063,40.0343,23487.0
2016-01-20 13:10:00,42.92,42.92,42.79,42.8,27174.0,40.0436,40.0436,39.9223,39.9316,27174.0
2016-01-20 13:15:00,42.8,42.83,42.67,42.69,29307.0,39.9316,39.9596,39.8104,39.829,29307.0
2016-01-20 13:20:00,42.68,42.71,42.58,42.69,86030.0,39.8197,39.8477,39.7264,39.829,86030.0
2016-01-20 13:25:00,42.68,42.86,42.65,42.77,40078.0,39.8197,39.9876,39.7917,39.9037,40078.0
2016-01-20 13:30:00,42.76,42.97,42.76,42.95,39857.0,39.8943,40.0902,39.8943,40.0716,39857.0
2016-01-20 13:35:00,42.94,43.18,42.93,43.18,63748.0,40.0623,40.2862,40.0529,40.2862,63748.0
2016-01-20 13:40:00,43.19,43.42,43.13,43.42,30088.0,40.2955,40.5101,40.2395,40.5101,30088.0
2016-01-20 13:45:00,43.43,43.59,43.37,43.55,37097.0,40.5194,40.6687,40.4634,40.6314,37097.0
2016-01-20 13:50:00,43.55,43.71,43.55,43.7,39304.0,40.6314,40.7807,40.6314,40.7713,39304.0
2016-01-20 13:55:00,43.7,43.7,43.52,43.61,34363.0,40.7713,40.7713,40.6034,40.6874,34363.0
2016-01-20 14:00:00,43.6,43.61,43.28,43.28,52364.0,40.678,40.6874,40.3795,40.3795,52364.0
2016-01-20 14:05:00,43.29,43.42,43.26,43.38,49205.0,40.3888,40.5101,40.3608,40.4728,49205.0
2016-01-20 14:10:00,43.4,43.62,43.4,43.56,34569.0,40.4914,40.6967,40.4914,40.6407,34569.0
2016-01-20 14:15:00,43.56,43.75,43.5,43.67,53946.0,40.6407,40.818,40.5847,40.7433,53946.0
2016-01-20 14:20:00,43.68,43.75,43.49,43.53,43318.0,40.7527,40.818,40.5754,40.6127,43318.0
2016-01-20 14:25:00,43.53,43.56,43.35,43.48,41621.0,40.6127,40.6407,40.4448,40.5661,41621.0
2016-01-20 14:30:00,43.48,43.49,43.24,43.34,49751.0,40.5661,40.5754,40.3422,40.4355,49751.0
2016-01-20 14:35:00,43.36,43.53,43.33,43.52,66906.0,40.4541,40.6127,40.4261,40.6034,66906.0
2016-01-20 14:40:00,43.52,43.61,43.5,43.56,35193.0,40.6034,40.6874,40.5847,40.6407,35193.0
2016-01-20 14:45:00,43.55,43.58,43.41,43.5,41258.0,40.6314,40.6594,40.5008,40.5847,41258.0
2016-01-20 14:50:00,43.51,43.76,43.49,43.74,49605.0,40.5941,40.8273,40.5754,40.8086,49605.0
2016-01-20 14:55:00,43.75,43.82,43.68,43.7,37323.0,40.818,40.8833,40.7527,40.7713,37323.0
2016-01-20 15:00:00,43.71,43.75,43.55,43.75,37841.0,40.7807,40.818,40.6314,40.818,37841.0
2016-01-20 15:05:00,43.77,43.84,43.71,43.83,33681.0,40.8366,40.9019,40.7807,40.8926,33681.0
2016-01-20 15:10:00,43.83,43.86,43.77,43.81,41464.0,40.8926,40.9206,40.8366,40.874,41464.0
2016-01-20 15:15:00,43.81,44.16,43.81,44.09,47156.0,40.874,41.2005,40.874,41.1352,47156.0
2016-01-20 15:20:00,44.1,44.28,44.03,44.12,53325.0,41.1445,41.3125,41.0792,41.1632,53325.0
2016-01-20 15:25:00,44.14,44.2,44.06,44.16,43908.0,41.1818,41.2378,41.1072,41.2005,43908.0
2016-01-20 15:30:00,44.16,44.18,43.96,43.96,74089.0,41.2005,41.2192,41.0139,41.0139,74089.0
2016-01-20 15:35:00,43.96,44.06,43.91,44.06,80827.0,41.0139,41.1072,40.9672,41.1072,80827.0
2016-01-20 15:40:00,44.05,44.06,43.85,43.89,119138.0,41.0979,41.1072,40.9113,40.9486,119138.0
2016-01-20 15:45:00,43.9,43.91,43.66,43.83,143631.0,40.9579,40.9672,40.734,40.8926,143631.0
2016-01-20 15:50:00,43.84,43.98,43.73,43.97,149539.0,40.9019,41.0326,40.7993,41.0232,149539.0
2016-01-20 15:55:00,43.96,43.96,43.76,43.8,221344.0,41.0139,41.0139,40.8273,40.8646,221344.0
2016-01-21 09:30:00,43.79,43.79,43.52,43.69,26014.0,40.8553,40.8553,40.6034,40.762,26014.0
2016-01-21 09:35:00,43.7,43.85,43.55,43.57,32368.0,40.7713,40.9113,40.6314,40.65,32368.0
2016-01-21 09:40:00,43.54,43.69,43.45,43.47,44207.0,40.622,40.762,40.5381,40.5567,44207.0
2016-01-21 09:45:00,43.46,43.46,43.01,43.11,18669.0,40.5474,40.5474,40.1276,40.2209,18669.0
2016-01-21 09:50:00,43.12,43.38,43.1,43.35,28500.0,40.2302,40.4728,40.2115,40.4448,28500.0
2016-01-21 09:55:00,43.34,43.5,43.28,43.31,50951.0,40.4355,40.5847,40.3795,40.4075,50951.0
2016-01-21 10:00:00,43.34,43.67,43.31,43.62,87810.0,40.4355,40.7433,40.4075,40.6967,87810.0
2016-01-21 10:05:00,43.67,43.82,43.61,43.8,57207.0,40.7433,40.8833,40.6874,40.8646,57207.0
2016-01-21 10:10:00,43.79,43.92,43.65,43.7,181439.0,40.8553,40.9766,40.7247,40.7713,181439.0
2016-01-21 10:15:00,43.71,43.81,43.65,43.71,58048.0,40.7807,40.874,40.7247,40.7807,58048.0
2016-01-21 10:20:00,43.7,43.78,43.39,43.45,32701.0,40.7713,40.846,40.4821,40.5381,32701.0
2016-01-21 10:25:00,43.46,43.57,43.44,43.56,22878.0,40.5474,40.65,40.5287,40.6407,22878.0
2016-01-21 10:30:00,43.57,43.59,43.42,43.58,39812.0,40.65,40.6687,40.5101,40.6594,39812.0
2016-01-21 10:35:00,43.62,43.64,43.38,43.47,22354.0,40.6967,40.7153,40.4728,40.5567,22354.0
2016-01-21 10:40:00,43.44,43.48,43.39,43.39,42646.0,40.5287,40.5661,40.4821,40.4821,42646.0
2016-01-21 10:45:00,43.39,43.55,43.34,43.46,55488.0,40.4821,40.6314,40.4355,40.5474,55488.0
2016-01-21 10:50:00,43.47,43.53,43.37,43.47,18070.0,40.5567,40.6127,40.4634,40.5567,18070.0
2016-01-21 10:55:00,43.46,43.47,43.13,43.13,27845.0,40.5474,40.5567,40.2395,40.2395,27845.0
2016-01-21 11:00:00,43.15,43.39,42.99,43.39,60189.0,40.2582,40.4821,40.1089,40.4821,60189.0
2016-01-21 11:05:00,43.37,43.42,43.3,43.34,21157.0,40.4634,40.5101,40.3981,40.4355,21157.0
2016-01-21 11:10:00,43.34,43.38,43.23,43.29,25890.0,40.4355,40.4728,40.3328,40.3888,25890.0
2016-01-21 11:15:00,43.29,43.3,43.17,43.2,15261.0,40.3888,40.3981,40.2768,40.3048,15261.0
2016-01-21 11:20:00,43.17,43.2,43.05,43.06,19597.0,40.2768,40.3048,40.1649,40.1742,19597.0
2016-01-21 11:25:00,43.05,43.12,42.98,43.04,24211.0,40.1649,40.2302,40.0996,40.1556,24211.0
2016-01-21 11:30:00,43.03,43.2,43.02,43.14,26897.0,40.1462,40.3048,40.1369,40.2489,26897.0
2016-01-21 11:35:00,43.13,43.37,43.12,43.37,26723.0,40.2395,40.4634,40.2302,40.4634,26723.0
2016-01-21 11:40:00,43.37,43.39,43.26,43.34,39798.0,40.4634,40.4821,40.3608,40.4355,39798.0
2016-01-21 11:45:00,43.33,43.46,43.28,43.46,15330.0,40.4261,40.5474,40.3795,40.5474,15330.0
2016-01-21 11:50:00,43.45,43.46,43.35,43.36,8862.0,40.5381,40.5474,40.4448,40.4541,8862.0
2016-01-21 11:55:00,43.36,43.55,43.36,43.52,20659.0,40.4541,40.6314,40.4541,40.6034,20659.0
2016-01-21 12:00:00,43.54,43.71,43.54,43.66,29336.0,40.622,40.7807,40.622,40.734,29336.0
2016-01-21 12:05:00,43.65,43.78,43.63,43.72,15377.0,40.7247,40.846,40.706,40.79,15377.0
2016-01-21 12:10:00,43.71,43.73,43.6,43.6,14226.0,40.7807,40.7993,40.678,40.678,14226.0
2016-01-21 12:15:00,43.62,43.68,43.6,43.61,16837.0,40.6967,40.7527,40.678,40.6874,16837.0
2016-01-21 12:20:00,43.61,43.61,43.55,43.57,16230.0,40.6874,40.6874,40.6314,40.65,16230.0
2016-01-21 12:25:00,43.58,43.66,43.56,43.65,15081.0,40.6594,40.734,40.6407,40.7247,15081.0
2016-01-21 12:30:00,43.65,43.67,43.56,43.6,8880.0,40.7247,40.7433,40.6407,40.678,8880.0
2016-01-21 12:35:00,43.61,43.63,43.55,43.56,8390.0,40.6874,40.706,40.6314,40.6407,8390.0
2016-01-21 12:40:00,43.57,43.58,43.46,43.46,23254.0,40.65,40.6594,40.5474,40.5474,23254.0
2016-01-21 12:45:00,43.47,43.47,43.35,43.39,19894.0,40.5567,40.5567,40.4448,40.4821,19894.0
2016-01-21 12:50:00,43.38,43.41,43.33,43.35,15034.0,40.4728,40.5008,40.4261,40.4448,15034.0
2016-01-21 12:55:00,43.35,43.37,43.32,43.36,18102.0,40.4448,40.4634,40.4168,40.4541,18102.0
2016-01-21 13:00:00,43.36,43.44,43.33,43.41,33869.0,40.4541,40.5287,40.4261,40.5008,33869.0
2016-01-21 13:05:00,43.42,43.47,43.4,43.47,29229.0,40.5101,40.5567,40.4914,40.5567,29229.0
2016-01-21 13:10:00,43.48,43.5,43.31,43.31,120033.0,40.5661,40.5847,40.4075,40.4075,120033.0
2016-01-21 13:15:00,43.3,43.42,43.28,43.38,10742.0,40.3981,40.5101,40.3795,40.4728,10742.0
2016-01-21 13:20:00,43.37,43.38,43.22,43.28,17604.0,40.4634,40.4728,40.3235,40.3795,17604.0
2016-01-21 13:25:00,43.27,43.34,43.22,43.23,17364.0,40.3701,40.4355,40.3235,40.3328,17364.0
2016-01-21 13:30:00,43.23,43.28,43.1,43.12,22803.0,40.3328,40.3795,40.2115,40.2302,22803.0
2016-01-21 13:35:00,43.12,43.28,43.1,43.27,13003.0,40.2302,40.3795,40.2115,40.3701,13003.0
2016-01-21 13:40:00,43.26,43.29,43.22,43.23,13295.0,40.3608,40.3888,40.3235,40.3328,13295.0
2016-01-21 13:45:00,43.23,43.31,43.23,43.25,20282.0,40.3328,40.4075,40.3328,40.3515,20282.0
2016-01-21 13:50:00,43.25,43.26,43.1,43.21,15144.0,40.3515,40.3608,40.2115,40.3142,15144.0
2016-01-21 13:55:00,43.2,43.37,43.2,43.35,43337.0,40.3048,40.4634,40.3048,40.4448,43337.0
2016-01-21 14:00:00,43.36,43.38,43.23,43.35,25766.0,40.4541,40.4728,40.3328,40.4448,25766.0
2016-01-21 14:05:00,43.35,43.37,43.28,43.29,40520.0,40.4448,40.4634,40.3795,40.3888,40520.0
2016-01-21 14:10:00,43.29,43.29,43.13,43.16,38966.0,40.3888,40.3888,40.2395,40.2675,38966.0
2016-01-21 14:15:00,43.17,43.17,43.08,43.1,17617.0,40.2768,40.2768,40.1929,40.2115,17617.0
2016-01-21 14:20:00,43.1,43.19,43.02,43.06,40116.0,40.2115,40.2955,40.1369,40.1742,40116.0
2016-01-21 14:25:00,43.05,43.18,42.99,43.18,17481.0,40.1649,40.2862,40.1089,40.2862,17481.0
2016-01-21 14:30:00,43.17,43.31,43.17,43.23,28506.0,40.2768,40.4075,40.2768,40.3328,28506.0
2016-01-21 14:35:00,43.21,43.36,43.21,43.32,22492.0,40.3142,40.4541,40.3142,40.4168,22492.0
2016-01-21 14:40:00,43.31,43.36,43.26,43.28,53985.0,40.4075,40.4541,40.3608,40.3795,53985.0
2016-01-21 14:45:00,43.28,43.29,43.14,43.16,22212.0,40.3795,40.3888,40.2489,40.2675,22212.0
2016-01-21 14:50:00,43.17,43.28,43.15,43.25,22969.0,40.2768,40.3795,40.2582,40.3515,22969.0
2016-01-21 14:55:00,43.27,43.38,43.26,43.28,27208.0,40.3701,40.4728,40.3608,40.3795,27208.0
2016-01-21 15:00:00,43.27,43.29,43.22,43.23,22363.0,40.3701,40.3888,40.3235,40.3328,22363.0
2016-01-21 15:05:00,43.23,43.24,43.07,43.16,32224.0,40.3328,40.3422,40.1835,40.2675,32224.0
2016-01-21 15:10:00,43.14,43.26,43.12,43.21,21538.0,40.2489,40.3608,40.2302,40.3142,21538.0
2016-01-21 15:15:00,43.22,43.23,43.13,43.19,26655.0,40.3235,40.3328,40.2395,40.2955,26655.0
2016-01-21 15:20:00,43.18,43.25,43.1,43.23,33935.0,40.2862,40.3515,40.2115,40.3328,33935.0
2016-01-21 15:25:00,43.22,43.25,43.13,43.14,28416.0,40.3235,40.3515,40.2395,40.2489,28416.0
2016-01-21 15:30:00,43.15,43.32,43.15,43.27,54674.0,40.2582,40.4168,40.2582,40.3701,54674.0
2016-01-21 15:35:00,43.28,43.32,43.19,43.26,44270.0,40.3795,40.4168,40.2955,40.3608,44270.0
2016-01-21 15:40:00,43.26,43.37,43.23,43.31,208118.0,40.3608,40.4634,40.3328,40.4075,208118.0
2016-01-21 15:45:00,43.31,43.33,43.16,43.19,71708.0,40.4075,40.4261,40.2675,40.2955,71708.0
2016-01-21 15:50:00,43.18,43.3,43.18,43.27,68749.0,40.2862,40.3981,40.2862,40.3701,68749.0
2016-01-21 15:55:00,43.27,43.27,43.08,43.09,160815.0,40.3701,40.3701,40.1929,40.2022,160815.0
2016-01-22 09:30:00,43.59,43.82,43.59,43.67,56677.0,40.6687,40.8833,40.6687,40.7433,56677.0
2016-01-22 09:35:00,43.7,43.74,43.49,43.57,36407.0,40.7713,40.8086,40.5754,40.65,36407.0
2016-01-22 09:40:00,43.55,43.66,43.43,43.61,16106.0,40.6314,40.734,40.5194,40.6874,16106.0
2016-01-22 09:45:00,43.63,43.67,43.48,43.66,18417.0,40.706,40.7433,40.5661,40.734,18417.0
2016-01-22 09:50:00,43.68,43.72,43.57,43.62,84285.0,40.7527,40.79,40.65,40.6967,84285.0
2016-01-22 09:55:00,43.63,43.74,43.54,43.71,72044.0,40.706,40.8086,40.622,40.7807,72044.0
2016-01-22 10:00:00,43.68,43.81,43.57,43.57,46849.0,40.7527,40.874,40.65,40.65,46849.0
2016-01-22 10:05:00,43.57,43.57,43.41,43.52,21520.0,40.65,40.65,40.5008,40.6034,21520.0
2016-01-22 10:10:00,43.5,43.6,43.47,43.6,37449.0,40.5847,40.678,40.5567,40.678,37449.0
2016-01-22 10:15:00,43.59,43.69,43.51,43.6,31531.0,40.6687,40.762,40.5941,40.678,31531.0
2016-01-22 10:20:00,43.59,43.59,43.47,43.49,13425.0,40.6687,40.6687,40.5567,40.5754,13425.0
2016-01-22 10:25:00,43.48,43.53,43.34,43.4,27956.0,40.5661,40.6127,40.4355,40.4914,27956.0
2016-01-22 10:30:00,43.43,43.55,43.38,43.41,23100.0,40.5194,40.6314,40.4728,40.5008,23100.0
2016-01-22 10:35:00,43.4,43.49,43.36,43.44,27315.0,40.4914,40.5754,40.4541,40.5287,27315.0
2016-01-22 10:40:00,43.44,43.53,43.4,43.45,31772.0,40.5287,40.6127,40.4914,40.5381,31772.0
2016-01-22 10:45:00,43.45,43.46,43.32,43.36,23843.0,40.5381,40.5474,40.4168,40.4541,23843.0
2016-01-22 10:50:00,43.36,43.44,43.35,43.41,13435.0,40.4541,40.5287,40.4448,40.5008,13435.0
2016-01-22 10:55:00,43.41,43.43,43.3,43.31,15186.0,40.5008,40.5194,40.3981,40.4075,15186.0
2016-01-22 11:00:00,43.31,43.4,43.26,43.26,20159.0,40.4075,40.4914,40.3608,40.3608,20159.0
2016-01-22 11:05:00,43.24,43.34,43.23,43.29,18027.0,40.3422,40.4355,40.3328,40.3888,18027.0
2016-01-22 11:10:00,43.29,43.37,43.27,43.36,20797.0,40.3888,40.4634,40.3701,40.4541,20797.0
2016-01-22 11:15:00,43.36,43.43,43.33,43.39,17115.0,40.4541,40.5194,40.4261,40.4821,17115.0
2016-01-22 11:20:00,43.37,43.42,43.31,43.33,23040.0,40.4634,40.5101,40.4075,40.4261,23040.0
2016-01-22 11:25:00,43.32,43.43,43.29,43.42,32739.0,40.4168,40.5194,40.3888,40.5101,32739.0
2016-01-22 11:30:00,43.41,43.44,43.35,43.35,23139.0,40.5008,40.5287,40.4448,40.4448,23139.0
2016-01-22 11:35:00,43.36,43.36,43.21,43.23,20409.0,40.4541,40.4541,40.3142,40.3328,20409.0
2016-01-22 11:40:00,43.24,43.31,43.23,43.26,18685.0,40.3422,40.4075,40.3328,40.3608,18685.0
2016-01-22 11:45:00,43.27,43.27,43.13,43.13,32941.0,40.3701,40.3701,40.2395,40.2395,32941.0
2016-01-22 11:50:00,43.13,43.27,43.1,43.25,33597.0,40.2395,40.3701,40.2115,40.3515,33597.0
2016-01-22 11:55:00,43.24,43.32,43.2,43.23,19322.0,40.3422,40.4168,40.3048,40.3328,19322.0
2016-01-22 12:00:00,43.22,43.35,43.22,43.35,71204.0,40.3235,40.4448,40.3235,40.4448,71204.0
2016-01-22 12:05:00,43.35,43.45,43.34,43.43,38042.0,40.4448,40.5381,40.4355,40.5194,38042.0
2016-01-22 12:10:00,43.42,43.47,43.39,43.47,29746.0,40.5101,40.5567,40.4821,40.5567,29746.0
2016-01-22 12:15:00,43.46,43.47,43.4,43.43,54092.0,40.5474,40.5567,40.4914,40.5194,54092.0
2016-01-22 12:20:00,43.43,43.47,43.41,43.46,55514.0,40.5194,40.5567,40.5008,40.5474,55514.0
2016-01-22 12:25:00,43.45,43.47,43.36,43.38,49128.0,40.5381,40.5567,40.4541,40.4728,49128.0
2016-01-22 12:30:00,43.39,43.39,43.28,43.3,22342.0,40.4821,40.4821,40.3795,40.3981,22342.0
2016-01-22 12:35:00,43.3,43.38,43.27,43.38,12721.0,40.3981,40.4728,40.3701,40.4728,12721.0
2016-01-22 12:40:00,43.39,43.4,43.34,43.36,25462.0,40.4821,40.4914,40.4355,40.4541,25462.0
2016-01-22 12:45:00,43.36,43.38,43.34,43.38,24775.0,40.4541,40.4728,40.4355,40.4728,24775.0
2016-01-22 12:50:00,43.38,43.45,43.38,43.44,8943.0,40.4728,40.5381,40.4728,40.5287,8943.0
2016-01-22 12:55:00,43.45,43.49,43.42,43.47,35131.0,40.5381,40.5754,40.5101,40.5567,35131.0
2016-01-22 13:00:00,43.45,43.46,43.4,43.41,15212.0,40.5381,40.5474,40.4914,40.5008,15212.0
2016-01-22 13:05:00,43.42,43.46,43.3,43.31,18529.0,40.5101,40.5474,40.3981,40.4075,18529.0
2016-01-22 13:10:00,43.31,43.35,43.28,43.35,14691.0,40.4075,40.4448,40.3795,40.4448,14691.0
2016-01-22 13:15:00,43.35,43.41,43.33,43.4,22770.0,40.4448,40.5008,40.4261,40.4914,22770.0
2016-01-22 13:20:00,43.39,43.43,43.32,43.32,29491.0,40.4821,40.5194,40.4168,40.4168,29491.0
2016-01-22 13:25:00,43.33,43.36,43.3,43.32,18695.0,40.4261,40.4541,40.3981,40.4168,18695.0
2016-01-22 13:30:00,43.33,43.36,43.32,43.34,18963.0,40.4261,40.4541,40.4168,40.4355,18963.0
2016-01-22 13:35:00,43.35,43.42,43.34,43.39,19857.0,40.4448,40.5101,40.4355,40.4821,19857.0
2016-01-22 13:40:00,43.4,43.46,43.38,43.39,21264.0,40.4914,40.5474,40.4728,40.4821,21264.0
2016-01-22 13:45:00,43.4,43.44,43.38,43.44,17484.0,40.4914,40.5287,40.4728,40.5287,17484.0
2016-01-22 13:50:00,43.45,43.5,43.44,43.49,23227.0,40.5381,40.5847,40.5287,40.5754,23227.0
2016-01-22 13:55:00,43.49,43.53,43.47,43.53,18543.0,40.5754,40.6127,40.5567,40.6127,18543.0
2016-01-22 14:00:00,43.53,43.54,43.47,43.52,17284.0,40.6127,40.622,40.5567,40.6034,17284.0
2016-01-22 14:05:00,43.52,43.6,43.51,43.6,13383.0,40.6034,40.678,40.5941,40.678,13383.0
2016-01-22 14:10:00,43.6,43.61,43.58,43.58,39662.0,40.678,40.6874,40.6594,40.6594,39662.0
2016-01-22 14:15:00,43.58,43.58,43.54,43.56,36141.0,40.6594,40.6594,40.622,40.6407,36141.0
2016-01-22 14:20:00,43.56,43.6,43.55,43.58,101385.0,40.6407,40.678,40.6314,40.6594,101385.0
2016-01-22 14:25:00,43.58,43.61,43.46,43.47,43415.0,40.6594,40.6874,40.5474,40.5567,43415.0
2016-01-22 14:30:00,43.45,43.49,43.4,43.45,18268.0,40.5381,40.5754,40.4914,40.5381,18268.0
2016-01-22 14:35:00,43.43,43.48,43.35,43.36,23196.0,40.5194,40.5661,40.4448,40.4541,23196.0
2016-01-22 14:40:00,43.35,43.4,43.32,43.33,18792.0,40.4448,40.4914,40.4168,40.4261,18792.0
2016-01-22 14:45:00,43.32,43.42,43.31,43.38,12581.0,40.4168,40.5101,40.4075,40.4728,12581.0
2016-01-22 14:50:00,43.4,43.46,43.35,43.44,15151.0,40.4914,40.5474,40.4448,40.5287,15151.0
2016-01-22 14:55:00,43.44,43.46,43.39,43.45,14245.0,40.5287,40.5474,40.4821,40.5381,14245.0
2016-01-22 15:00:00,43.45,43.48,43.35,43.39,43022.0,40.5381,40.5661,40.4448,40.4821,43022.0
2016-01-22 15:05:00,43.39,43.41,43.28,43.29,30836.0,40.4821,40.5008,40.3795,40.3888,30836.0
2016-01-22 15:10:00,43.28,43.31,43.25,43.29,32543.0,40.3795,40.4075,40.3515,40.3888,32543.0
2016-01-22 15:15:00,43.3,43.31,43.27,43.28,30799.0,40.3981,40.4075,40.3701,40.3795,30799.0
2016-01-22 15:20:00,43.29,43.32,43.24,43.27,32573.0,40.3888,40.4168,40.3422,40.3701,32573.0
2016-01-22 15:25:00,43.27,43.38,43.23,43.35,35380.0,40.3701,40.4728,40.3328,40.4448,35380.0
2016-01-22 15:30:00,43.35,43.37,43.29,43.31,39183.0,40.4448,40.4634,40.3888,40.4075,39183.0
2016-01-22 15:35:00,43.31,43.38,43.29,43.38,47749.0,40.4075,40.4728,40.3888,40.4728,47749.0
2016-01-22 15:40:00,43.37,43.4,43.37,43.4,71919.0,40.4634,40.4914,40.4634,40.4914,71919.0
2016-01-22 15:45:00,43.4,43.4,43.35,43.4,97486.0,40.4914,40.4914,40.4448,40.4914,97486.0
2016-01-22 15:50:00,43.4,43.43,43.36,43.43,138832.0,40.4914,40.5194,40.4541,40.5194,138832.0
2016-01-22 15:55:00,43.43,43.49,43.4,43.43,225827.0,40.5194,40.5754,40.4914,40.5194,225827.0
2016-01-25 09:30:00,43.25,43.45,43.06,43.37,37936.0,40.3515,40.5381,40.1742,40.4634,37936.0
2016-01-25 09:35:00,43.36,43.45,43.27,43.44,18276.0,40.4541,40.5381,40.3701,40.5287,18276.0
2016-01-25 09:40:00,43.46,43.57,43.4,43.52,10515.0,40.5474,40.65,40.4914,40.6034,10515.0
2016-01-25 09:45:00,43.5,43.61,43.47,43.61,14951.0,40.5847,40.6874,40.5567,40.6874,14951.0
2016-01-25 09:50:00,43.6,43.73,43.39,43.41,21455.0,40.678,40.7993,40.4821,40.5008,21455.0
2016-01-25 09:55:00,43.41,43.41,43.28,43.3,19849.0,40.5008,40.5008,40.3795,40.3981,19849.0
2016-01-25 10:00:00,43.3,43.45,43.27,43.42,30880.0,40.3981,40.5381,40.3701,40.5101,30880.0
2016-01-25 10:05:00,43.41,43.49,43.35,43.41,46681.0,40.5008,40.5754,40.4448,40.5008,46681.0
2016-01-25 10:10:00,43.39,43.41,43.26,43.27,33052.0,40.4821,40.5008,40.3608,40.3701,33052.0
2016-01-25 10:15:00,43.27,43.4,43.19,43.32,31043.0,40.3701,40.4914,40.2955,40.4168,31043.0
2016-01-25 10:20:00,43.33,43.41,43.27,43.4,32304.0,40.4261,40.5008,40.3701,40.4914,32304.0
2016-01-25 10:25:00,43.41,43.41,43.31,43.39,25504.0,40.5008,40.5008,40.4075,40.4821,25504.0
2016-01-25 10:30:00,43.38,43.4,43.3,43.36,21029.0,40.4728,40.4914,40.3981,40.4541,21029.0
2016-01-25 10:35:00,43.34,43.37,43.3,43.35,20833.0,40.4355,40.4634,40.3981,40.4448,20833.0
2016-01-25 10:40:00,43.36,43.36,43.25,43.26,22355.0,40.4541,40.4541,40.3515,40.3608,22355.0
2016-01-25 10:45:00,43.25,43.35,43.21,43.33,14760.0,40.3515,40.4448,40.3142,40.4261,14760.0
2016-01-25 10:50:00,43.33,43.41,43.33,43.34,20936.0,40.4261,40.5008,40.4261,40.4355,20936.0
2016-01-25 10:55:00,43.33,43.35,43.29,43.32,16808.0,40.4261,40.4448,40.3888,40.4168,16808.0
2016-01-25 11:00:00,43.3,43.37,43.26,43.37,25266.0,40.3981,40.4634,40.3608,40.4634,25266.0
2016-01-25 11:05:00,43.37,43.39,43.31,43.33,22006.0,40.4634,40.4821,40.4075,40.4261,22006.0
2016-01-25 11:10:00,43.31,43.36,43.28,43.34,12455.0,40.4075,40.4541,40.3795,40.4355,12455.0
2016-01-25 11:15:00,43.33,43.41,43.32,43.38,23938.0,40.4261,40.5008,40.4168,40.4728,23938.0
2016-01-25 11:20:00,43.37,43.41,43.36,43.38,18397.0,40.4634,40.5008,40.4541,40.4728,18397.0
2016-01-25 11:25:00,43.39,43.41,43.35,43.39,30947.0,40.4821,40.5008,40.4448,40.4821,30947.0
2016-01-25 11:30:00,43.38,43.4,43.36,43.39,27168.0,40.4728,40.4914,40.4541,40.4821,27168.0
2016-01-25 11:35:00,43.39,43.41,43.37,43.41,27204.0,40.4821,40.5008,40.4634,40.5008,27204.0
2016-01-25 11:40:00,43.41,43.41,43.33,43.33,22907.0,40.5008,40.5008,40.4261,40.4261,22907.0
2016-01-25 11:45:00,43.33,43.4,43.32,43.4,14612.0,40.4261,40.4914,40.4168,40.4914,14612.0
2016-01-25 11:50:00,43.4,43.5,43.4,43.45,109316.0,40.4914,40.5847,40.4914,40.5381,109316.0
2016-01-25 11:55:00,43.44,43.55,43.41,43.53,33051.0,40.5287,40.6314,40.5008,40.6127,33051.0
2016-01-25 12:00:00,43.53,43.58,43.52,43.52,35211.0,40.6127,40.6594,40.6034,40.6034,35211.0
2016-01-25 12:05:00,43.52,43.54,43.44,43.5,26972.0,40.6034,40.622,40.5287,40.5847,26972.0
2016-01-25 12:10:00,43.5,43.52,43.4,43.41,18978.0,40.5847,40.6034,40.4914,40.5008,18978.0
2016-01-25 12:15:00,43.41,43.47,43.37,43.44,39859.0,40.5008,40.5567,40.4634,40.5287,39859.0
2016-01-25 12:20:00,43.43,43.54,43.43,43.52,59766.0,40.5194,40.622,40.5194,40.6034,59766.0
2016-01-25 12:25:00,43.52,43.57,43.51,43.55,16940.0,40.6034,40.65,40.5941,40.6314,16940.0
2016-01-25 12:30:00,43.55,43.57,43.51,43.55,21064.0,40.6314,40.65,40.5941,40.6314,21064.0
2016-01-25 12:35:00,43.55,43.63,43.54,43.63,12214.0,40.6314,40.706,40.622,40.706,12214.0
2016-01-25 12:40:00,43.64,43.69,43.64,43.66,16521.0,40.7153,40.762,40.7153,40.734,16521.0
2016-01-25 12:45:00,43.66,43.68,43.64,43.66,18920.0,40.734,40.7527,40.7153,40.734,18920.0
2016-01-25 12:50:00,43.67,43.68,43.55,43.58,23294.0,40.7433,40.7527,40.6314,40.6594,23294.0
2016-01-25 12:55:00,43.57,43.62,43.56,43.61,24590.0,40.65,40.6967,40.6407,40.6874,24590.0
2016-01-25 13:00:00,43.61,43.67,43.6,43.67,92798.0,40.6874,40.7433,40.678,40.7433,92798.0
2016-01-25 13:05:00,43.67,43.71,43.67,43.69,18288.0,40.7433,40.7807,40.7433,40.762,18288.0
2016-01-25 13:10:00,43.69,43.71,43.65,43.69,21684.0,40.762,40.7807,40.7247,40.762,21684.0
2016-01-25 13:15:00,43.68,43.7,43.66,43.69,11988.0,40.7527,40.7713,40.734,40.762,11988.0
2016-01-25 13:20:00,43.69,43.77,43.69,43.73,18733.0,40.762,40.8366,40.762,40.7993,18733.0
2016-01-25 13:25:00,43.72,43.73,43.67,43.68,15607.0,40.79,40.7993,40.7433,40.7527,15607.0
2016-01-25 13:30:00,43.68,43.7,43.67,43.68,26762.0,40.7527,40.7713,40.7433,40.7527,26762.0
2016-01-25 13:35:00,43.67,43.7,43.65,43.66,18454.0,40.7433,40.7713,40.7247,40.734,18454.0
2016-01-25 13:40:00,43.66,43.67,43.63,43.65,9609.0,40.734,40.7433,40.706,40.7247,9609.0
2016-01-25 13:45:00,43.66,43.66,43.56,43.56,21464.0,40.734,40.734,40.6407,40.6407,21464.0
2016-01-25 13:50:00,43.55,43.59,43.52,43.52,8774.0,40.6314,40.6687,40.6034,40.6034,8774.0
2016-01-25 13:55:00,43.52,43.54,43.5,43.5,17154.0,40.6034,40.622,40.5847,40.5847,17154.0
2016-01-25 14:00:00,43.49,43.5,43.44,43.5,18486.0,40.5754,40.5847,40.5287,40.5847,18486.0
2016-01-25 14:05:00,43.5,43.58,43.5,43.54,10161.0,40.5847,40.6594,40.5847,40.622,10161.0
2016-01-25 14:10:00,43.53,43.54,43.47,43.52,22366.0,40.6127,40.622,40.5567,40.6034,22366.0
2016-01-25 14:15:00,43.53,43.55,43.48,43.5,12131.0,40.6127,40.6314,40.5661,40.5847,12131.0
2016-01-25 14:20:00,43.5,43.5,43.45,43.45,9752.0,40.5847,40.5847,40.5381,40.5381,9752.0
2016-01-25 14:25:00,43.47,43.47,43.39,43.46,17979.0,40.5567,40.5567,40.4821,40.5474,17979.0
2016-01-25 14:30:00,43.46,43.48,43.42,43.44,14158.0,40.5474,40.5661,40.5101,40.5287,14158.0
2016-01-25 14:35:00,43.44,43.46,43.37,43.45,24019.0,40.5287,40.5474,40.4634,40.5381,24019.0
2016-01-25 14:40:00,43.46,43.46,43.4,43.42,17355.0,40.5474,40.5474,40.4914,40.5101,17355.0
2016-01-25 14:45:00,43.42,43.51,43.42,43.47,16885.0,40.5101,40.5941,40.5101,40.5567,16885.0
2016-01-25 14:50:00,43.46,43.51,43.45,43.48,16556.0,40.5474,40.5941,40.5381,40.5661,16556.0
2016-01-25 14:55:00,43.48,43.55,43.48,43.5,36522.0,40.5661,40.6314,40.5661,40.5847,36522.0
2016-01-25 15:00:00,43.5,43.6,43.5,43.58,52100.0,40.5847,40.678,40.5847,40.6594,52100.0
2016-01-25 15:05:00,43.57,43.57,43.4,43.4,25598.0,40.65,40.65,40.4914,40.4914,25598.0
2016-01-25 15:10:00,43.39,43.43,43.34,43.39,26784.0,40.4821,40.5194,40.4355,40.4821,26784.0
2016-01-25 15:15:00,43.39,43.42,43.32,43.37,15867.0,40.4821,40.5101,40.4168,40.4634,15867.0
2016-01-25 15:20:00,43.37,43.37,43.19,43.2,19614.0,40.4634,40.4634,40.2955,40.3048,19614.0
2016-01-25 15:25:00,43.2,43.33,43.19,43.27,25400.0,40.3048,40.4261,40.2955,40.3701,25400.0
2016-01-25 15:30:00,43.27,43.32,43.19,43.2,33151.0,40.3701,40.4168,40.2955,40.3048,33151.0
2016-01-25 15:35:00,43.2,43.21,43.14,43.18,29022.0,40.3048,40.3142,40.2489,40.2862,29022.0
2016-01-25 15:40:00,43.18,43.25,43.14,43.18,42245.0,40.2862,40.3515,40.2489,40.2862,42245.0
2016-01-25 15:45:00,43.17,43.29,43.17,43.29,40255.0,40.2768,40.3888,40.2768,40.3888,40255.0
2016-01-25 15:50:00,43.28,43.33,43.2,43.29,44329.0,40.3795,40.4261,40.3048,40.3888,44329.0
2016-01-25 15:55:00,43.28,43.28,43.18,43.22,89852.0,40.3795,40.3795,40.2862,40.3235,89852.0
2016-01-26 09:30:00,43.3,43.71,43.3,43.71,89975.0,40.3981,40.7807,40.3981,40.7807,89975.0
2016-01-26 09:35:00,43.72,43.78,43.54,43.56,44504.0,40.79,40.846,40.622,40.6407,44504.0
2016-01-26 09:40:00,43.56,43.7,43.56,43.67,25174.0,40.6407,40.7713,40.6407,40.7433,25174.0
2016-01-26 09:45:00,43.62,43.62,43.35,43.37,22378.0,40.6967,40.6967,40.4448,40.4634,22378.0
2016-01-26 09:50:00,43.35,43.38,43.15,43.27,30922.0,40.4448,40.4728,40.2582,40.3701,30922.0
2016-01-26 09:55:00,43.35,43.36,43.19,43.31,24930.0,40.4448,40.4541,40.2955,40.4075,24930.0
2016-01-26 10:00:00,43.3,43.49,43.3,43.49,22852.0,40.3981,40.5754,40.3981,40.5754,22852.0
2016-01-26 10:05:00,43.48,43.57,43.44,43.54,35166.0,40.5661,40.65,40.5287,40.622,35166.0
2016-01-26 10:10:00,43.52,43.61,43.41,43.47,24503.0,40.6034,40.6874,40.5008,40.5567,24503.0
2016-01-26 10:15:00,43.48,43.5,43.31,43.32,16749.0,40.5661,40.5847,40.4075,40.4168,16749.0
2016-01-26 10:20:00,43.33,43.36,43.29,43.35,18348.0,40.4261,40.4541,40.3888,40.4448,18348.0
2016-01-26 10:25:00,43.35,43.45,43.33,43.34,13740.0,40.4448,40.5381,40.4261,40.4355,13740.0
2016-01-26 10:30:00,43.35,43.41,43.31,43.4,19510.0,40.4448,40.5008,40.4075,40.4914,19510.0
2016-01-26 10:35:00,43.39,43.55,43.39,43.55,28395.0,40.4821,40.6314,40.4821,40.6314,28395.0
2016-01-26 10:40:00,43.55,43.56,43.45,43.48,17901.0,40.6314,40.6407,40.5381,40.5661,17901.0
2016-01-26 10:45:00,43.49,43.49,43.36,43.45,47127.0,40.5754,40.5754,40.4541,40.5381,47127.0
2016-01-26 10:50:00,43.45,43.59,43.44,43.57,95445.0,40.5381,40.6687,40.5287,40.65,95445.0
2016-01-26 10:55:00,43.57,43.65,43.42,43.42,80452.0,40.65,40.7247,40.5101,40.5101,80452.0
2016-01-26 11:00:00,43.43,43.53,43.38,43.53,31648.0,40.5194,40.6127,40.4728,40.6127,31648.0
2016-01-26 11:05:00,43.52,43.53,43.4,43.44,21340.0,40.6034,40.6127,40.4914,40.5287,21340.0
2016-01-26 11:10:00,43.44,43.48,43.41,43.46,43770.0,40.5287,40.5661,40.5008,40.5474,43770.0
2016-01-26 11:15:00,43.45,43.5,43.42,43.44,34394.0,40.5381,40.5847,40.5101,40.5287,34394.0
2016-01-26 11:20:00,43.44,43.47,43.38,43.45,20115.0,40.5287,40.5567,40.4728,40.5381,20115.0
2016-01-26 11:25:00,43.47,43.5,43.44,43.48,11419.0,40.5567,40.5847,40.5287,40.5661,11419.0
2016-01-26 11:30:00,43.48,43.48,43.41,43.44,19175.0,40.5661,40.5661,40.5008,40.5287,19175.0
2016-01-26 11:35:00,43.45,43.49,43.39,43.46,22655.0,40.5381,40.5754,40.4821,40.5474,22655.0
2016-01-26 11:40:00,43.44,43.48,43.41,43.44,33468.0,40.5287,40.5661,40.5008,40.5287,33468.0
2016-01-26 11:45:00,43.44,43.5,43.38,43.38,108995.0,40.5287,40.5847,40.4728,40.4728,108995.0
2016-01-26 11:50:00,43.4,43.48,43.39,43.44,27199.0,40.4914,40.5661,40.4821,40.5287,27199.0
2016-01-26 11:55:00,43.45,43.46,43.39,43.42,17177.0,40.5381,40.5474,40.4821,40.5101,17177.0
2016-01-26 12:00:00,43.43,43.57,43.43,43.56,19566.0,40.5194,40.65,40.5194,40.6407,19566.0
2016-01-26 12:05:00,43.56,43.57,43.51,43.54,17645.0,40.6407,40.65,40.5941,40.622,17645.0
2016-01-26 12:10:00,43.57,43.69,43.56,43.64,40848.0,40.65,40.762,40.6407,40.7153,40848.0
2016-01-26 12:15:00,43.63,43.75,43.59,43.74,959292.0,40.706,40.818,40.6687,40.8086,959292.0
2016-01-26 12:20:00,43.74,43.75,43.6,43.7,66341.0,40.8086,40.818,40.678,40.7713,66341.0
2016-01-26 12:25:00,43.7,43.71,43.63,43.66,31166.0,40.7713,40.7807,40.706,40.734,31166.0
2016-01-26 12:30:00,43.66,43.72,43.66,43.7,73031.0,40.734,40.79,40.734,40.7713,73031.0
2016-01-26 12:35:00,43.69,43.72,43.68,43.68,61624.0,40.762,40.79,40.7527,40.7527,61624.0
2016-01-26 12:40:00,43.69,43.74,43.68,43.72,53874.0,40.762,40.8086,40.7527,40.79,53874.0
2016-01-26 12:45:00,43.72,43.8,43.7,43.78,133730.0,40.79,40.8646,40.7713,40.846,133730.0
2016-01-26 12:50:00,43.8,43.81,43.75,43.75,18211.0,40.8646,40.874,40.818,40.818,18211.0
2016-01-26 12:55:00,43.76,43.83,43.72,43.8,19582.0,40.8273,40.8926,40.79,40.8646,19582.0
2016-01-26 13:00:00,43.8,43.86,43.79,43.84,27569.0,40.8646,40.9206,40.8553,40.9019,27569.0
2016-01-26 13:05:00,43.84,43.84,43.72,43.79,24245.0,40.9019,40.9019,40.79,40.8553,24245.0
2016-01-26 13:10:00,43.8,43.86,43.79,43.86,8814.0,40.8646,40.9206,40.8553,40.9206,8814.0
2016-01-26 13:15:00,43.85,43.89,43.85,43.86,9825.0,40.9113,40.9486,40.9113,40.9206,9825.0
2016-01-26 13:20:00,43.87,43.93,43.87,43.9,9697.0,40.9299,40.9859,40.9299,40.9579,9697.0
2016-01-26 13:25:00,43.9,44.0,43.89,43.99,15259.0,40.9579,41.0512,40.9486,41.0419,15259.0
2016-01-26 13:30:00,43.99,44.04,43.96,44.04,10229.0,41.0419,41.0885,41.0139,41.0885,10229.0
2016-01-26 13:35:00,44.04,44.06,43.97,43.98,12826.0,41.0885,41.1072,41.0232,41.0326,12826.0
2016-01-26 13:40:00,43.99,44.04,43.94,43.94,16457.0,41.0419,41.0885,40.9952,40.9952,16457.0
2016-01-26 13:45:00,43.95,43.97,43.92,43.93,17801.0,41.0046,41.0232,40.9766,40.9859,17801.0
2016-01-26 13:50:00,43.95,44.0,43.95,43.97,7454.0,41.0046,41.0512,41.0046,41.0232,7454.0
2016-01-26 13:55:00,43.96,43.97,43.93,43.94,26631.0,41.0139,41.0232,40.9859,40.9952,26631.0
2016-01-26 14:00:00,43.94,43.96,43.89,43.9,28232.0,40.9952,41.0139,40.9486,40.9579,28232.0
2016-01-26 14:05:00,43.9,43.94,43.88,43.94,32322.0,40.9579,40.9952,40.9393,40.9952,32322.0
2016-01-26 14:10:00,43.94,43.96,43.91,43.94,14668.0,40.9952,41.0139,40.9672,40.9952,14668.0
2016-01-26 14:15:00,43.94,44.03,43.94,44.0,13305.0,40.9952,41.0792,40.9952,41.0512,13305.0
2016-01-26 14:20:00,43.99,44.02,43.98,44.02,7361.0,41.0419,41.0699,41.0326,41.0699,7361.0
2016-01-26 14:25:00,44.02,44.03,43.91,43.91,24359.0,41.0699,41.0792,40.9672,40.9672,24359.0
2016-01-26 14:30:00,43.9,43.92,43.86,43.87,13430.0,40.9579,40.9766,40.9206,40.9299,13430.0
2016-01-26 14:35:00,43.87,43.87,43.75,43.76,11555.0,40.9299,40.9299,40.818,40.8273,11555.0
2016-01-26 14:40:00,43.76,43.83,43.76,43.8,17751.0,40.8273,40.8926,40.8273,40.8646,17751.0
2016-01-26 14:45:00,43.8,43.8,43.72,43.73,12836.0,40.8646,40.8646,40.79,40.7993,12836.0
2016-01-26 14:50:00,43.73,43.81,43.73,43.81,23095.0,40.7993,40.874,40.7993,40.874,23095.0
2016-01-26 14:55:00,43.82,43.82,43.74,43.74,17479.0,40.8833,40.8833,40.8086,40.8086,17479.0
2016-01-26 15:00:00,43.73,43.76,43.68,43.68,28928.0,40.7993,40.8273,40.7527,40.7527,28928.0
2016-01-26 15:05:00,43.68,43.72,43.64,43.64,37039.0,40.7527,40.79,40.7153,40.7153,37039.0
2016-01-26 15:10:00,43.64,43.71,43.63,43.71,30994.0,40.7153,40.7807,40.706,40.7807,30994.0
2016-01-26 15:15:00,43.71,43.82,43.7,43.7,43898.0,40.7807,40.8833,40.7713,40.7713,43898.0
2016-01-26 15:20:00,43.7,43.78,43.69,43.73,23633.0,40.7713,40.846,40.762,40.7993,23633.0
2016-01-26 15:25:00,43.73,43.77,43.68,43.76,13542.0,40.7993,40.8366,40.7527,40.8273,13542.0
2016-01-26 15:30:00,43.74,43.81,43.71,43.77,47019.0,40.8086,40.874,40.7807,40.8366,47019.0
2016-01-26 15:35:00,43.77,43.86,43.75,43.82,19027.0,40.8366,40.9206,40.818,40.8833,19027.0
2016-01-26 15:40:00,43.82,43.95,43.82,43.95,27781.0,40.8833,41.0046,40.8833,41.0046,27781.0
2016-01-26 15:45:00,43.97,43.98,43.84,43.86,36102.0,41.0232,41.0326,40.9019,40.9206,36102.0
2016-01-26 15:50:00,43.86,43.86,43.81,43.83,38020.0,40.9206,40.9206,40.874,40.8926,38020.0
2016-01-26 15:55:00,43.83,43.9,43.79,43.89,198859.0,40.8926,40.9579,40.8553,40.9486,198859.0
2016-01-27 09:30:00,43.67,43.78,43.54,43.67,31185.0,40.7433,40.846,40.622,40.7433,31185.0
2016-01-27 09:35:00,43.68,43.9,43.68,43.85,30399.0,40.7527,40.9579,40.7527,40.9113,30399.0
2016-01-27 09:40:00,43.87,43.88,43.57,43.68,16925.0,40.9299,40.9393,40.65,40.7527,16925.0
2016-01-27 09:45:00,43.65,43.67,43.52,43.52,30965.0,40.7247,40.7433,40.6034,40.6034,30965.0
2016-01-27 09:50:00,43.53,43.67,43.41,43.61,40441.0,40.6127,40.7433,40.5008,40.6874,40441.0
2016-01-27 09:55:00,43.61,43.64,43.5,43.52,43459.0,40.6874,40.7153,40.5847,40.6034,43459.0
2016-01-27 10:00:00,43.51,43.51,43.3,43.32,20387.0,40.5941,40.5941,40.3981,40.4168,20387.0
2016-01-27 10:05:00,43.33,43.35,43.26,43.31,22962.0,40.4261,40.4448,40.3608,40.4075,22962.0
2016-01-27 10:10:00,43.3,43.35,43.24,43.33,20791.0,40.3981,40.4448,40.3422,40.4261,20791.0
2016-01-27 10:15:00,43.3,43.39,43.29,43.35,19783.0,40.3981,40.4821,40.3888,40.4448,19783.0
2016-01-27 10:20:00,43.35,43.38,43.29,43.33,12136.0,40.4448,40.4728,40.3888,40.4261,12136.0
2016-01-27 10:25:00,43.33,43.34,43.28,43.29,7902.0,40.4261,40.4355,40.3795,40.3888,7902.0
2016-01-27 10:30:00,43.3,43.39,43.24,43.36,18751.0,40.3981,40.4821,40.3422,40.4541,18751.0
2016-01-27 10:35:00,43.38,43.46,43.35,43.4,12651.0,40.4728,40.5474,40.4448,40.4914,12651.0
2016-01-27 10:40:00,43.38,43.44,43.37,43.43,5420.0,40.4728,40.5287,40.4634,40.5194,5420.0
2016-01-27 10:45:00,43.42,43.44,43.34,43.41,29474.0,40.5101,40.5287,40.4355,40.5008,29474.0
2016-01-27 10:50:00,43.43,43.54,43.43,43.52,12692.0,40.5194,40.622,40.5194,40.6034,12692.0
2016-01-27 10:55:00,43.53,43.57,43.49,43.53,9119.0,40.6127,40.65,40.5754,40.6127,9119.0
2016-01-27 11:00:00,43.53,43.6,43.47,43.6,11919.0,40.6127,40.678,40.5567,40.678,11919.0
2016-01-27 11:05:00,43.58,43.59,43.54,43.54,6993.0,40.6594,40.6687,40.622,40.622,6993.0
2016-01-27 11:10:00,43.53,43.55,43.46,43.53,48427.0,40.6127,40.6314,40.5474,40.6127,48427.0
2016-01-27 11:15:00,43.52,43.56,43.48,43.56,8668.0,40.6034,40.6407,40.5661,40.6407,8668.0
2016-01-27 11:20:00,43.56,43.59,43.52,43.52,19255.0,40.6407,40.6687,40.6034,40.6034,19255.0
2016-01-27 11:25:00,43.52,43.55,43.44,43.54,14705.0,40.6034,40.6314,40.5287,40.622,14705.0
2016-01-27 11:30:00,43.54,43.68,43.54,43.68,17913.0,40.622,40.7527,40.622,40.7527,17913.0
2016-01-27 11:35:00,43.71,43.83,43.71,43.83,11402.0,40.7807,40.8926,40.7807,40.8926,11402.0
2016-01-27 11:40:00,43.83,43.96,43.83,43.96,30463.0,40.8926,41.0139,40.8926,41.0139,30463.0
2016-01-27 11:45:00,43.96,44.03,43.96,44.0,19893.0,41.0139,41.0792,41.0139,41.0512,19893.0
2016-01-27 11:50:00,44.01,44.11,44.0,44.09,35832.0,41.0605,41.1538,41.0512,41.1352,35832.0
2016-01-27 11:55:00,44.1,44.12,44.03,44.09,71505.0,41.1445,41.1632,41.0792,41.1352,71505.0
2016-01-27 12:00:00,44.1,44.17,44.05,44.11,27171.0,41.1445,41.2098,41.0979,41.1538,27171.0
2016-01-27 12:05:00,44.12,44.17,44.1,44.1,26401.0,41.1632,41.2098,41.1445,41.1445,26401.0
2016-01-27 12:10:00,44.1,44.28,44.1,44.25,31784.0,41.1445,41.3125,41.1445,41.2845,31784.0
2016-01-27 12:15:00,44.26,44.36,44.25,44.31,16293.0,41.2938,41.3871,41.2845,41.3404,16293.0
2016-01-27 12:20:00,44.3,44.3,44.2,44.2,8749.0,41.3311,41.3311,41.2378,41.2378,8749.0
2016-01-27 12:25:00,44.21,44.24,44.12,44.15,16565.0,41.2471,41.2751,41.1632,41.1912,16565.0
2016-01-27 12:30:00,44.14,44.14,44.09,44.09,11540.0,41.1818,41.1818,41.1352,41.1352,11540.0
2016-01-27 12:35:00,44.08,44.11,44.05,44.06,29644.0,41.1259,41.1538,41.0979,41.1072,29644.0
2016-01-27 12:40:00,44.07,44.09,44.05,44.09,21240.0,41.1165,41.1352,41.0979,41.1352,21240.0
2016-01-27 12:45:00,44.09,44.15,44.06,44.12,37694.0,41.1352,41.1912,41.1072,41.1632,37694.0
2016-01-27 12:50:00,44.12,44.13,44.07,44.1,69873.0,41.1632,41.1725,41.1165,41.1445,69873.0
2016-01-27 12:55:00,44.1,44.12,44.07,44.08,68278.0,41.1445,41.1632,41.1165,41.1259,68278.0
2016-01-27 13:00:00,44.07,44.08,43.95,43.97,56987.0,41.1165,41.1259,41.0046,41.0232,56987.0
2016-01-27 13:05:00,43.96,43.97,43.89,43.93,8615.0,41.0139,41.0232,40.9486,40.9859,8615.0
2016-01-27 13:10:00,43.93,44.0,43.92,43.94,12811.0,40.9859,41.0512,40.9766,40.9952,12811.0
2016-01-27 13:15:00,43.92,43.93,43.86,43.88,14077.0,40.9766,40.9859,40.9206,40.9393,14077.0
2016-01-27 13:20:00,43.89,43.93,43.85,43.92,15154.0,40.9486,40.9859,40.9113,40.9766,15154.0
2016-01-27 13:25:00,43.93,43.96,43.89,43.91,15837.0,40.9859,41.0139,40.9486,40.9672,15837.0
2016-01-27 13:30:00,43.89,43.94,43.88,43.9,14754.0,40.9486,40.9952,40.9393,40.9579,14754.0
2016-01-27 13:35:00,43.9,43.92,43.86,43.89,20669.0,40.9579,40.9766,40.9206,40.9486,20669.0
2016-01-27 13:40:00,43.88,43.88,43.82,43.82,14928.0,40.9393,40.9393,40.8833,40.8833,14928.0
2016-01-27 13:45:00,43.84,43.9,43.81,43.86,9585.0,40.9019,40.9579,40.874,40.9206,9585.0
2016-01-27 13:50:00,43.87,43.89,43.8,43.83,6002.0,40.9299,40.9486,40.8646,40.8926,6002.0
2016-01-27 13:55:00,43.82,43.89,43.81,43.89,4911.0,40.8833,40.9486,40.874,40.9486,4911.0
2016-01-27 14:00:00,43.9,43.99,43.7,43.91,21282.0,40.9579,41.0419,40.7713,40.9672,21282.0
2016-01-27 14:05:00,43.84,43.84,43.53,43.57,14384.0,40.9019,40.9019,40.6127,40.65,14384.0
2016-01-27 14:10:00,43.48,43.63,43.38,43.5,25367.0,40.5661,40.706,40.4728,40.5847,25367.0
2016-01-27 14:15:00,43.48,43.61,43.48,43.56,26199.0,40.5661,40.6874,40.5661,40.6407,26199.0
2016-01-27 14:20:00,43.57,43.64,43.51,43.51,27871.0,40.65,40.7153,40.5941,40.5941,27871.0
2016-01-27 14:25:00,43.49,43.55,43.43,43.51,15806.0,40.5754,40.6314,40.5194,40.5941,15806.0
2016-01-27 14:30:00,43.5,43.58,43.48,43.52,15782.0,40.5847,40.6594,40.5661,40.6034,15782.0
2016-01-27 14:35:00,43.53,43.55,43.27,43.3,27479.0,40.6127,40.6314,40.3701,40.3981,27479.0
2016-01-27 14:40:00,43.3,43.34,43.24,43.31,10906.0,40.3981,40.4355,40.3422,40.4075,10906.0
2016-01-27 14:45:00,43.32,43.39,43.23,43.3,20286.0,40.4168,40.4821,40.3328,40.3981,20286.0
2016-01-27 14:50:00,43.3,43.35,43.17,43.19,21736.0,40.3981,40.4448,40.2768,40.2955,21736.0
2016-01-27 14:55:00,43.16,43.2,43.1,43.15,25328.0,40.2675,40.3048,40.2115,40.2582,25328.0
2016-01-27 15:00:00,43.14,43.14,42.95,43.0,23488.0,40.2489,40.2489,40.0716,40.1182,23488.0
2016-01-27 15:05:00,43.0,43.08,42.9,43.08,37784.0,40.1182,40.1929,40.0249,40.1929,37784.0
2016-01-27 15:10:00,43.08,43.08,42.87,42.87,57166.0,40.1929,40.1929,39.9969,39.9969,57166.0
2016-01-27 15:15:00,42.89,42.96,42.84,42.86,36225.0,40.0156,40.0809,39.969,39.9876,36225.0
2016-01-27 15:20:00,42.88,43.07,42.79,43.0,62858.0,40.0063,40.1835,39.9223,40.1182,62858.0
2016-01-27 15:25:00,43.0,43.11,42.98,43.03,26366.0,40.1182,40.2209,40.0996,40.1462,26366.0
2016-01-27 15:30:00,43.01,43.12,42.99,43.02,25355.0,40.1276,40.2302,40.1089,40.1369,25355.0
2016-01-27 15:35:00,43.02,43.12,42.94,42.95,28999.0,40.1369,40.2302,40.0623,40.0716,28999.0
2016-01-27 15:40:00,42.94,43.07,42.9,43.07,33393.0,40.0623,40.1835,40.0249,40.1835,33393.0
2016-01-27 15:45:00,43.08,43.2,43.03,43.14,51474.0,40.1929,40.3048,40.1462,40.2489,51474.0
2016-01-27 15:50:00,43.14,43.14,43.02,43.07,44216.0,40.2489,40.2489,40.1369,40.1835,44216.0
2016-01-27 15:55:00,43.06,43.18,43.03,43.17,179861.0,40.1742,40.2862,40.1462,40.2768,179861.0
2016-01-28 09:30:00,43.4,43.52,43.08,43.12,42278.0,40.4914,40.6034,40.1929,40.2302,42278.0
2016-01-28 09:35:00,43.12,43.27,42.93,43.24,203954.0,40.2302,40.3701,40.0529,40.3422,203954.0
2016-01-28 09:40:00,43.26,43.47,43.15,43.36,81086.0,40.3608,40.5567,40.2582,40.4541,81086.0
2016-01-28 09:45:00,43.36,43.36,43.2,43.22,27538.0,40.4541,40.4541,40.3048,40.3235,27538.0
2016-01-28 09:50:00,43.19,43.37,43.09,43.29,48024.0,40.2955,40.4634,40.2022,40.3888,48024.0
2016-01-28 09:55:00,43.3,43.41,43.17,43.26,17877.0,40.3981,40.5008,40.2768,40.3608,17877.0
2016-01-28 10:00:00,43.23,43.38,43.12,43.14,62215.0,40.3328,40.4728,40.2302,40.2489,62215.0
2016-01-28 10:05:00,43.13,43.31,43.0,43.11,99568.0,40.2395,40.4075,40.1182,40.2209,99568.0
2016-01-28 10:10:00,43.1,43.11,42.85,42.89,125325.0,40.2115,40.2209,39.9783,40.0156,125325.0
2016-01-28 10:15:00,42.88,42.97,42.85,42.87,126168.0,40.0063,40.0902,39.9783,39.9969,126168.0
2016-01-28 10:20:00,42.87,42.98,42.78,42.96,55978.0,39.9969,40.0996,39.913,40.0809,55978.0
2016-01-28 10:25:00,42.95,43.03,42.79,42.81,176695.0,40.0716,40.1462,39.9223,39.941,176695.0
2016-01-28 10:30:00,42.8,42.92,42.79,42.88,234341.0,39.9316,40.0436,39.9223,40.0063,234341.0
2016-01-28 10:35:00,42.89,42.92,42.81,42.89,92963.0,40.0156,40.0436,39.941,40.0156,92963.0
2016-01-28 10:40:00,42.88,42.91,42.8,42.82,201963.0,40.0063,40.0343,39.9316,39.9503,201963.0
2016-01-28 10:45:00,42.82,42.97,42.76,42.97,34747.0,39.9503,40.0902,39.8943,40.0902,34747.0
2016-01-28 10:50:00,42.97,43.24,42.97,43.23,186797.0,40.0902,40.3422,40.0902,40.3328,186797.0
2016-01-28 10:55:00,43.24,43.28,43.19,43.22,21375.0,40.3422,40.3795,40.2955,40.3235,21375.0
2016-01-28 11:00:00,43.22,43.24,43.16,43.23,62015.0,40.3235,40.3422,40.2675,40.3328,62015.0
2016-01-28 11:05:00,43.23,43.58,43.2,43.57,112380.0,40.3328,40.6594,40.3048,40.65,112380.0
2016-01-28 11:10:00,43.57,43.57,43.34,43.35,26152.0,40.65,40.65,40.4355,40.4448,26152.0
2016-01-28 11:15:00,43.35,43.49,43.32,43.48,19783.0,40.4448,40.5754,40.4168,40.5661,19783.0
2016-01-28 11:20:00,43.49,43.51,43.46,43.5,24067.0,40.5754,40.5941,40.5474,40.5847,24067.0
2016-01-28 11:25:00,43.5,43.5,43.37,43.37,33992.0,40.5847,40.5847,40.4634,40.4634,33992.0
2016-01-28 11:30:00,43.36,43.37,43.18,43.26,63813.0,40.4541,40.4634,40.2862,40.3608,63813.0
2016-01-28 11:35:00,43.25,43.25,43.17,43.2,11176.0,40.3515,40.3515,40.2768,40.3048,11176.0
2016-01-28 11:40:00,43.2,43.25,43.17,43.25,79008.0,40.3048,40.3515,40.2768,40.3515,79008.0
2016-01-28 11:45:00,43.24,43.26,43.18,43.24,17980.0,40.3422,40.3608,40.2862,40.3422,17980.0
2016-01-28 11:50:00,43.24,43.26,43.17,43.18,16362.0,40.3422,40.3608,40.2768,40.2862,16362.0
2016-01-28 11:55:00,43.18,43.2,43.1,43.1,14591.0,40.2862,40.3048,40.2115,40.2115,14591.0
2016-01-28 12:00:00,43.09,43.21,43.09,43.2,19808.0,40.2022,40.3142,40.2022,40.3048,19808.0
2016-01-28 12:05:00,43.2,43.22,43.07,43.1,33474.0,40.3048,40.3235,40.1835,40.2115,33474.0
2016-01-28 12:10:00,43.1,43.19,43.06,43.15,11499.0,40.2115,40.2955,40.1742,40.2582,11499.0
2016-01-28 12:15:00,43.15,43.16,43.08,43.11,8722.0,40.2582,40.2675,40.1929,40.2209,8722.0
2016-01-28 12:20:00,43.08,43.23,43.08,43.22,13519.0,40.1929,40.3328,40.1929,40.3235,13519.0
2016-01-28 12:25:00,43.22,43.23,43.17,43.23,20496.0,40.3235,40.3328,40.2768,40.3328,20496.0
2016-01-28 12:30:00,43.22,43.27,43.2,43.25,95158.0,40.3235,40.3701,40.3048,40.3515,95158.0
2016-01-28 12:35:00,43.28,43.35,43.24,43.25,16748.0,40.3795,40.4448,40.3422,40.3515,16748.0
2016-01-28 12:40:00,43.24,43.29,43.24,43.24,37094.0,40.3422,40.3888,40.3422,40.3422,37094.0
2016-01-28 12:45:00,43.24,43.32,43.21,43.28,11739.0,40.3422,40.4168,40.3142,40.3795,11739.0
2016-01-28 12:50:00,43.28,43.28,43.19,43.2,13628.0,40.3795,40.3795,40.2955,40.3048,13628.0
2016-01-28 12:55:00,43.2,43.26,43.19,43.22,23935.0,40.3048,40.3608,40.2955,40.3235,23935.0
2016-01-28 13:00:00,43.21,43.24,43.17,43.2,49659.0,40.3142,40.3422,40.2768,40.3048,49659.0
2016-01-28 13:05:00,43.2,43.29,43.19,43.27,27909.0,40.3048,40.3888,40.2955,40.3701,27909.0
2016-01-28 13:10:00,43.25,43.31,43.19,43.31,23763.0,40.3515,40.4075,40.2955,40.4075,23763.0
2016-01-28 13:15:00,43.3,43.31,43.17,43.19,31870.0,40.3981,40.4075,40.2768,40.2955,31870.0
2016-01-28 13:20:00,43.19,43.22,43.12,43.12,61260.0,40.2955,40.3235,40.2302,40.2302,61260.0
2016-01-28 13:25:00,43.12,43.14,43.02,43.07,195467.0,40.2302,40.2489,40.1369,40.1835,195467.0
2016-01-28 13:30:00,43.06,43.12,43.05,43.08,114719.0,40.1742,40.2302,40.1649,40.1929,114719.0
2016-01-28 13:35:00,43.1,43.11,42.96,43.03,39088.0,40.2115,40.2209,40.0809,40.1462,39088.0
2016-01-28 13:40:00,43.04,43.14,43.0,43.04,29758.0,40.1556,40.2489,40.1182,40.1556,29758.0
2016-01-28 13:45:00,43.04,43.05,42.96,43.0,68450.0,40.1556,40.1649,40.0809,40.1182,68450.0
2016-01-28 13:50:00,42.99,43.05,42.93,42.97,130498.0,40.1089,40.1649,40.0529,40.0902,130498.0
2016-01-28 13:55:00,42.96,43.0,42.81,42.82,37287.0,40.0809,40.1182,39.941,39.9503,37287.0
2016-01-28 14:00:00,42.82,43.08,42.8,43.07,37977.0,39.9503,40.1929,39.9316,40.1835,37977.0
2016-01-28 14:05:00,43.08,43.13,43.0,43.04,46468.0,40.1929,40.2395,40.1182,40.1556,46468.0
2016-01-28 14:10:00,43.05,43.06,42.99,43.03,22815.0,40.1649,40.1742,40.1089,40.1462,22815.0
2016-01-28 14:15:00,43.03,43.09,42.93,42.95,30236.0,40.1462,40.2022,40.0529,40.0716,30236.0
2016-01-28 14:20:00,42.96,42.98,42.9,42.9,81754.0,40.0809,40.0996,40.0249,40.0249,81754.0
2016-01-28 14:25:00,42.9,43.0,42.87,43.0,130385.0,40.0249,40.1182,39.9969,40.1182,130385.0
2016-01-28 14:30:00,42.99,43.03,42.98,42.99,116864.0,40.1089,40.1462,40.0996,40.1089,116864.0
2016-01-28 14:35:00,42.99,43.03,42.96,42.97,75792.0,40.1089,40.1462,40.0809,40.0902,75792.0
2016-01-28 14:40:00,42.97,43.0,42.89,42.9,57493.0,40.0902,40.1182,40.0156,40.0249,57493.0
2016-01-28 14:45:00,42.9,42.93,42.86,42.91,21458.0,40.0249,40.0529,39.9876,40.0343,21458.0
2016-01-28 14:50:00,42.91,42.92,42.78,42.84,118503.0,40.0343,40.0436,39.913,39.969,118503.0
2016-01-28 14:55:00,42.85,42.91,42.83,42.9,25397.0,39.9783,40.0343,39.9596,40.0249,25397.0
2016-01-28 15:00:00,42.9,42.92,42.8,42.82,56355.0,40.0249,40.0436,39.9316,39.9503,56355.0
2016-01-28 15:05:00,42.81,42.85,42.78,42.85,50242.0,39.941,39.9783,39.913,39.9783,50242.0
2016-01-28 15:10:00,42.86,42.99,42.86,42.89,41517.0,39.9876,40.1089,39.9876,40.0156,41517.0
2016-01-28 15:15:00,42.89,42.97,42.89,42.94,32317.0,40.0156,40.0902,40.0156,40.0623,32317.0
2016-01-28 15:20:00,42.94,42.97,42.91,42.94,92722.0,40.0623,40.0902,40.0343,40.0623,92722.0
2016-01-28 15:25:00,42.93,42.94,42.83,42.84,79662.0,40.0529,40.0623,39.9596,39.969,79662.0
2016-01-28 15:30:00,42.84,42.93,42.83,42.88,89347.0,39.969,40.0529,39.9596,40.0063,89347.0
2016-01-28 15:35:00,42.88,42.91,42.87,42.87,55403.0,40.0063,40.0343,39.9969,39.9969,55403.0
2016-01-28 15:40:00,42.86,42.9,42.75,42.76,127579.0,39.9876,40.0249,39.885,39.8943,127579.0
2016-01-28 15:45:00,42.74,42.87,42.71,42.85,95877.0,39.8757,39.9969,39.8477,39.9783,95877.0
2016-01-28 15:50:00,42.85,42.86,42.8,42.8,69336.0,39.9783,39.9876,39.9316,39.9316,69336.0
2016-01-28 15:55:00,42.8,42.89,42.79,42.84,241751.0,39.9316,40.0156,39.9223,39.969,241751.0
2016-01-29 09:30:00,43.2,43.27,43.07,43.1,54595.0,40.3048,40.3701,40.1835,40.2115,54595.0
2016-01-29 09:35:00,43.1,43.22,43.1,43.21,61000.0,40.2115,40.3235,40.2115,40.3142,61000.0
2016-01-29 09:40:00,43.2,43.25,43.12,43.25,46309.0,40.3048,40.3515,40.2302,40.3515,46309.0
2016-01-29 09:45:00,43.26,43.33,43.24,43.26,157369.0,40.3608,40.4261,40.3422,40.3608,157369.0
2016-01-29 09:50:00,43.26,43.31,43.2,43.27,178851.0,40.3608,40.4075,40.3048,40.3701,178851.0
2016-01-29 09:55:00,43.26,43.27,43.07,43.1,53940.0,40.3608,40.3701,40.1835,40.2115,53940.0
2016-01-29 10:00:00,43.12,43.32,43.12,43.27,108579.0,40.2302,40.4168,40.2302,40.3701,108579.0
2016-01-29 10:05:00,43.27,43.28,43.03,43.15,39968.0,40.3701,40.3795,40.1462,40.2582,39968.0
2016-01-29 10:10:00,43.16,43.26,43.16,43.19,28323.0,40.2675,40.3608,40.2675,40.2955,28323.0
2016-01-29 10:15:00,43.2,43.36,43.2,43.3,73340.0,40.3048,40.4541,40.3048,40.3981,73340.0
2016-01-29 10:20:00,43.3,43.31,43.24,43.24,44173.0,40.3981,40.4075,40.3422,40.3422,44173.0
2016-01-29 10:25:00,43.24,43.26,43.1,43.1,55362.0,40.3422,40.3608,40.2115,40.2115,55362.0
2016-01-29 10:30:00,43.1,43.12,43.05,43.05,66327.0,40.2115,40.2302,40.1649,40.1649,66327.0
2016-01-29 10:35:00,43.04,43.11,43.01,43.06,66643.0,40.1556,40.2209,40.1276,40.1742,66643.0
2016-01-29 10:40:00,43.05,43.1,42.96,43.0,29006.0,40.1649,40.2115,40.0809,40.1182,29006.0
2016-01-29 10:45:00,43.01,43.05,42.91,42.97,129755.0,40.1276,40.1649,40.0343,40.0902,129755.0
2016-01-29 10:50:00,42.96,43.0,42.85,42.86,24625.0,40.0809,40.1182,39.9783,39.9876,24625.0
2016-01-29 10:55:00,42.88,42.98,42.88,42.9,39204.0,40.0063,40.0996,40.0063,40.0249,39204.0
2016-01-29 11:00:00,42.89,43.03,42.89,42.99,94118.0,40.0156,40.1462,40.0156,40.1089,94118.0
2016-01-29 11:05:00,43.0,43.07,42.98,43.0,139452.0,40.1182,40.1835,40.0996,40.1182,139452.0
2016-01-29 11:10:00,43.0,43.0,42.8,42.84,81489.0,40.1182,40.1182,39.9316,39.969,81489.0
2016-01-29 11:15:00,42.84,42.86,42.77,42.77,65642.0,39.969,39.9876,39.9037,39.9037,65642.0
2016-01-29 11:20:00,42.75,42.84,42.75,42.8,43364.0,39.885,39.969,39.885,39.9316,43364.0
2016-01-29 11:25:00,42.8,42.87,42.74,42.81,48499.0,39.9316,39.9969,39.8757,39.941,48499.0
2016-01-29 11:30:00,42.81,42.94,42.81,42.92,27039.0,39.941,40.0623,39.941,40.0436,27039.0
2016-01-29 11:35:00,42.92,42.96,42.89,42.94,19159.0,40.0436,40.0809,40.0156,40.0623,19159.0
2016-01-29 11:40:00,42.94,42.98,42.9,42.94,26732.0,40.0623,40.0996,40.0249,40.0623,26732.0
2016-01-29 11:45:00,42.95,43.01,42.94,42.99,53321.0,40.0716,40.1276,40.0623,40.1089,53321.0
2016-01-29 11:50:00,42.99,43.25,42.99,43.2,54891.0,40.1089,40.3515,40.1089,40.3048,54891.0
2016-01-29 11:55:00,43.2,43.21,43.16,43.2,88087.0,40.3048,40.3142,40.2675,40.3048,88087.0
2016-01-29 12:00:00,43.2,43.21,43.09,43.13,143436.0,40.3048,40.3142,40.2022,40.2395,143436.0
2016-01-29 12:05:00,43.13,43.18,43.11,43.12,104540.0,40.2395,40.2862,40.2209,40.2302,104540.0
2016-01-29 12:10:00,43.13,43.13,43.01,43.02,48261.0,40.2395,40.2395,40.1276,40.1369,48261.0
2016-01-29 12:15:00,43.02,43.07,43.0,43.04,179443.0,40.1369,40.1835,40.1182,40.1556,179443.0
2016-01-29 12:20:00,43.05,43.05,42.98,42.98,60696.0,40.1649,40.1649,40.0996,40.0996,60696.0
2016-01-29 12:25:00,42.99,43.03,42.95,42.96,119980.0,40.1089,40.1462,40.0716,40.0809,119980.0
2016-01-29 12:30:00,42.96,43.0,42.91,42.94,30712.0,40.0809,40.1182,40.0343,40.0623,30712.0
2016-01-29 12:35:00,42.95,42.97,42.89,42.94,110185.0,40.0716,40.0902,40.0156,40.0623,110185.0
2016-01-29 12:40:00,42.94,42.95,42.84,42.84,60965.0,40.0623,40.0716,39.969,39.969,60965.0
2016-01-29 12:45:00,42.84,42.87,42.79,42.82,102606.0,39.969,39.9969,39.9223,39.9503,102606.0
2016-01-29 12:50:00,42.82,42.86,42.81,42.85,105051.0,39.9503,39.9876,39.941,39.9783,105051.0
2016-01-29 12:55:00,42.86,42.86,42.79,42.82,63852.0,39.9876,39.9876,39.9223,39.9503,63852.0
2016-01-29 13:00:00,42.82,42.86,42.72,42.78,71805.0,39.9503,39.9876,39.857,39.913,71805.0
2016-01-29 13:05:00,42.78,42.79,42.71,42.77,38951.0,39.913,39.9223,39.8477,39.9037,38951.0
2016-01-29 13:10:00,42.77,42.79,42.75,42.75,37662.0,39.9037,39.9223,39.885,39.885,37662.0
2016-01-29 13:15:00,42.77,42.87,42.76,42.83,42525.0,39.9037,39.9969,39.8943,39.9596,42525.0
2016-01-29 13:20:00,42.84,42.84,42.67,42.68,54801.0,39.969,39.969,39.8104,39.8197,54801.0
2016-01-29 13:25:00,42.68,42.75,42.67,42.75,55272.0,39.8197,39.885,39.8104,39.885,55272.0
2016-01-29 13:30:00,42.75,42.78,42.62,42.62,44080.0,39.885,39.913,39.7637,39.7637,44080.0
2016-01-29 13:35:00,42.62,42.71,42.61,42.7,22900.0,39.7637,39.8477,39.7544,39.8383,22900.0
2016-01-29 13:40:00,42.7,42.89,42.69,42.88,34148.0,39.8383,40.0156,39.829,40.0063,34148.0
2016-01-29 13:45:00,42.87,42.92,42.86,42.87,49701.0,39.9969,40.0436,39.9876,39.9969,49701.0
2016-01-29 13:50:00,42.87,42.87,42.79,42.82,63784.0,39.9969,39.9969,39.9223,39.9503,63784.0
2016-01-29 13:55:00,42.81,42.81,42.76,42.78,45876.0,39.941,39.941,39.8943,39.913,45876.0
2016-01-29 14:00:00,42.77,42.78,42.67,42.73,26355.0,39.9037,39.913,39.8104,39.8663,26355.0
2016-01-29 14:05:00,42.74,42.76,42.66,42.66,22099.0,39.8757,39.8943,39.801,39.801,22099.0
2016-01-29 14:10:00,42.65,42.7,42.63,42.65,53013.0,39.7917,39.8383,39.773,39.7917,53013.0
2016-01-29 14:15:00,42.65,42.66,42.64,42.65,48652.0,39.7917,39.801,39.7824,39.7917,48652.0
2016-01-29 14:20:00,42.65,42.79,42.65,42.76,58870.0,39.7917,39.9223,39.7917,39.8943,58870.0
2016-01-29 14:25:00,42.75,42.81,42.75,42.8,44939.0,39.885,39.941,39.885,39.9316,44939.0
2016-01-29 14:30:00,42.79,42.83,42.79,42.82,43202.0,39.9223,39.9596,39.9223,39.9503,43202.0
2016-01-29 14:35:00,42.81,42.82,42.79,42.8,21049.0,39.941,39.9503,39.9223,39.9316,21049.0
2016-01-29 14:40:00,42.8,42.89,42.79,42.89,37723.0,39.9316,40.0156,39.9223,40.0156,37723.0
2016-01-29 14:45:00,42.88,42.93,42.87,42.88,30665.0,40.0063,40.0529,39.9969,40.0063,30665.0
2016-01-29 14:50:00,42.88,42.9,42.81,42.83,33223.0,40.0063,40.0249,39.941,39.9596,33223.0
2016-01-29 14:55:00,42.83,42.83,42.71,42.72,38252.0,39.9596,39.9596,39.8477,39.857,38252.0
2016-01-29 15:00:00,42.72,42.82,42.72,42.82,35268.0,39.857,39.9503,39.857,39.9503,35268.0
2016-01-29 15:05:00,42.82,42.85,42.77,42.85,52081.0,39.9503,39.9783,39.9037,39.9783,52081.0
2016-01-29 15:10:00,42.85,42.94,42.84,42.91,39408.0,39.9783,40.0623,39.969,40.0343,39408.0
2016-01-29 15:15:00,42.91,42.92,42.84,42.92,40330.0,40.0343,40.0436,39.969,40.0436,40330.0
2016-01-29 15:20:00,42.91,42.99,42.9,42.97,56529.0,40.0343,40.1089,40.0249,40.0902,56529.0
2016-01-29 15:25:00,42.96,43.01,42.96,43.0,148425.0,40.0809,40.1276,40.0809,40.1182,148425.0
2016-01-29 15:30:00,42.99,43.0,42.93,42.94,98028.0,40.1089,40.1182,40.0529,40.0623,98028.0
2016-01-29 15:35:00,42.94,43.0,42.91,42.91,114630.0,40.0623,40.1182,40.0343,40.0343,114630.0
2016-01-29 15:40:00,42.91,43.01,42.91,43.0,98703.0,40.0343,40.1276,40.0343,40.1182,98703.0
2016-01-29 15:45:00,43.0,43.0,42.96,42.98,281561.0,40.1182,40.1182,40.0809,40.0996,281561.0
2016-01-29 15:50:00,42.98,43.0,42.94,42.98,312262.0,40.0996,40.1182,40.0623,40.0996,312262.0
2016-01-29 15:55:00,42.97,43.04,42.91,43.04,675547.0,40.0902,40.1556,40.0343,40.1556,675547.0
2016-02-01 09:30:00,43.0,43.17,42.77,43.1,112824.0,40.1182,40.2768,39.9037,40.2115,112824.0
2016-02-01 09:35:00,43.1,43.39,43.09,43.26,179001.0,40.2115,40.4821,40.2022,40.3608,179001.0
2016-02-01 09:40:00,43.26,43.37,43.03,43.03,55231.0,40.3608,40.4634,40.1462,40.1462,55231.0
2016-02-01 09:45:00,43.0,43.09,42.98,43.0,24309.0,40.1182,40.2022,40.0996,40.1182,24309.0
2016-02-01 09:50:00,43.01,43.02,42.93,42.96,37905.0,40.1276,40.1369,40.0529,40.0809,37905.0
2016-02-01 09:55:00,42.96,43.13,42.93,42.96,35626.0,40.0809,40.2395,40.0529,40.0809,35626.0
2016-02-01 10:00:00,42.94,42.97,42.61,42.61,21967.0,40.0623,40.0902,39.7544,39.7544,21967.0
2016-02-01 10:05:00,42.61,42.76,42.59,42.72,32957.0,39.7544,39.8943,39.7357,39.857,32957.0
2016-02-01 10:10:00,42.72,42.88,42.7,42.79,86440.0,39.857,40.0063,39.8383,39.9223,86440.0
2016-02-01 10:15:00,42.78,42.84,42.63,42.74,47223.0,39.913,39.969,39.773,39.8757,47223.0
2016-02-01 10:20:00,42.76,42.8,42.72,42.72,50574.0,39.8943,39.9316,39.857,39.857,50574.0
2016-02-01 10:25:00,42.72,42.78,42.67,42.7,35574.0,39.857,39.913,39.8104,39.8383,35574.0
2016-02-01 10:30:00,42.71,42.76,42.65,42.66,31465.0,39.8477,39.8943,39.7917,39.801,31465.0
2016-02-01 10:35:00,42.65,42.69,42.55,42.55,26933.0,39.7917,39.829,39.6984,39.6984,26933.0
2016-02-01 10:40:00,42.56,42.65,42.51,42.6,35358.0,39.7077,39.7917,39.6611,39.745,35358.0
2016-02-01 10:45:00,42.61,42.74,42.57,42.73,31602.0,39.7544,39.8757,39.7171,39.8663,31602.0
2016-02-01 10:50:00,42.73,42.78,42.65,42.72,31796.0,39.8663,39.913,39.7917,39.857,31796.0
2016-02-01 10:55:00,42.72,42.72,42.64,42.72,43675.0,39.857,39.857,39.7824,39.857,43675.0
2016-02-01 11:00:00,42.73,42.83,42.73,42.82,21267.0,39.8663,39.9596,39.8663,39.9503,21267.0
2016-02-01 11:05:00,42.82,42.94,42.81,42.94,46535.0,39.9503,40.0623,39.941,40.0623,46535.0
2016-02-01 11:10:00,42.94,42.99,42.85,42.85,47865.0,40.0623,40.1089,39.9783,39.9783,47865.0
2016-02-01 11:15:00,42.86,42.91,42.85,42.9,278316.0,39.9876,40.0343,39.9783,40.0249,278316.0
2016-02-01 11:20:00,42.9,42.9,42.8,42.85,36371.0,40.0249,40.0249,39.9316,39.9783,36371.0
2016-02-01 11:25:00,42.84,42.94,42.84,42.9,32115.0,39.969,40.0623,39.969,40.0249,32115.0
2016-02-01 11:30:00,42.91,42.92,42.74,42.79,35064.0,40.0343,40.0436,39.8757,39.9223,35064.0
2016-02-01 11:35:00,42.79,42.87,42.79,42.87,19796.0,39.9223,39.9969,39.9223,39.9969,19796.0
2016-02-01 11:40:00,42.87,42.98,42.85,42.97,26020.0,39.9969,40.0996,39.9783,40.0902,26020.0
2016-02-01 11:45:00,42.97,43.0,42.91,42.91,17463.0,40.0902,40.1182,40.0343,40.0343,17463.0
2016-02-01 11:50:00,42.91,42.96,42.88,42.95,15200.0,40.0343,40.0809,40.0063,40.0716,15200.0
2016-02-01 11:55:00,42.95,42.96,42.89,42.94,23294.0,40.0716,40.0809,40.0156,40.0623,23294.0
2016-02-01 12:00:00,42.95,42.97,42.89,42.91,28603.0,40.0716,40.0902,40.0156,40.0343,28603.0
2016-02-01 12:05:00,42.92,42.92,42.76,42.78,33272.0,40.0436,40.0436,39.8943,39.913,33272.0
2016-02-01 12:10:00,42.78,42.81,42.72,42.77,16384.0,39.913,39.941,39.857,39.9037,16384.0
2016-02-01 12:15:00,42.77,42.91,42.76,42.88,15130.0,39.9037,40.0343,39.8943,40.0063,15130.0
2016-02-01 12:20:00,42.87,42.88,42.82,42.84,13116.0,39.9969,40.0063,39.9503,39.969,13116.0
2016-02-01 12:25:00,42.84,42.84,42.76,42.79,14346.0,39.969,39.969,39.8943,39.9223,14346.0
2016-02-01 12:30:00,42.8,42.82,42.75,42.75,12279.0,39.9316,39.9503,39.885,39.885,12279.0
2016-02-01 12:35:00,42.73,42.78,42.72,42.77,14159.0,39.8663,39.913,39.857,39.9037,14159.0
2016-02-01 12:40:00,42.77,42.77,42.69,42.73,21352.0,39.9037,39.9037,39.829,39.8663,21352.0
2016-02-01 12:45:00,42.73,42.74,42.69,42.72,13293.0,39.8663,39.8757,39.829,39.857,13293.0
2016-02-01 12:50:00,42.71,42.76,42.71,42.72,15747.0,39.8477,39.8943,39.8477,39.857,15747.0
2016-02-01 12:55:00,42.72,42.78,42.72,42.78,14010.0,39.857,39.913,39.857,39.913,14010.0
2016-02-01 13:00:00,42.79,42.93,42.75,42.91,34744.0,39.9223,40.0529,39.885,40.0343,34744.0
2016-02-01 13:05:00,42.91,42.91,42.79,42.8,20665.0,40.0343,40.0343,39.9223,39.9316,20665.0
2016-02-01 13:10:00,42.79,42.84,42.78,42.82,18534.0,39.9223,39.969,39.913,39.9503,18534.0
2016-02-01 13:15:00,42.82,42.91,42.79,42.91,19173.0,39.9503,40.0343,39.9223,40.0343,19173.0
2016-02-01 13:20:00,42.92,43.01,42.91,43.01,16985.0,40.0436,40.1276,40.0343,40.1276,16985.0
2016-02-01 13:25:00,43.02,43.14,43.01,43.12,36887.0,40.1369,40.2489,40.1276,40.2302,36887.0
2016-02-01 13:30:00,43.13,43.13,43.05,43.08,23479.0,40.2395,40.2395,40.1649,40.1929,23479.0
2016-02-01 13:35:00,43.09,43.09,42.97,42.97,24153.0,40.2022,40.2022,40.0902,40.0902,24153.0
2016-02-01 13:40:00,42.98,43.05,42.97,43.01,30313.0,40.0996,40.1649,40.0902,40.1276,30313.0
2016-02-01 13:45:00,43.01,43.04,42.97,43.03,22082.0,40.1276,40.1556,40.0902,40.1462,22082.0
2016-02-01 13:50:00,43.03,43.04,42.95,42.98,27002.0,40.1462,40.1556,40.0716,40.0996,27002.0
2016-02-01 13:55:00,42.98,43.07,42.98,43.07,18654.0,40.0996,40.1835,40.0996,40.1835,18654.0
2016-02-01 14:00:00,43.07,43.11,43.05,43.05,29520.0,40.1835,40.2209,40.1649,40.1649,29520.0
2016-02-01 14:05:00,43.05,43.06,42.97,42.99,22916.0,40.1649,40.1742,40.0902,40.1089,22916.0
2016-02-01 14:10:00,42.98,43.0,42.94,42.98,23736.0,40.0996,40.1182,40.0623,40.0996,23736.0
2016-02-01 14:15:00,42.98,43.0,42.95,42.98,25834.0,40.0996,40.1182,40.0716,40.0996,25834.0
2016-02-01 14:20:00,42.98,42.99,42.92,42.96,46779.0,40.0996,40.1089,40.0436,40.0809,46779.0
2016-02-01 14:25:00,42.97,43.02,42.96,43.0,42697.0,40.0902,40.1369,40.0809,40.1182,42697.0
2016-02-01 14:30:00,43.0,43.01,42.96,42.99,34105.0,40.1182,40.1276,40.0809,40.1089,34105.0
2016-02-01 14:35:00,42.98,43.01,42.97,43.0,56829.0,40.0996,40.1276,40.0902,40.1182,56829.0
2016-02-01 14:40:00,43.0,43.04,42.95,42.98,125026.0,40.1182,40.1556,40.0716,40.0996,125026.0
2016-02-01 14:45:00,42.97,42.97,42.91,42.93,41257.0,40.0902,40.0902,40.0343,40.0529,41257.0
2016-02-01 14:50:00,42.93,42.94,42.89,42.9,34740.0,40.0529,40.0623,40.0156,40.0249,34740.0
2016-02-01 14:55:00,42.9,43.05,42.9,43.04,48606.0,40.0249,40.1649,40.0249,40.1556,48606.0
2016-02-01 15:00:00,43.03,43.13,43.03,43.11,56861.0,40.1462,40.2395,40.1462,40.2209,56861.0
2016-02-01 15:05:00,43.11,43.11,43.03,43.05,73387.0,40.2209,40.2209,40.1462,40.1649,73387.0
2016-02-01 15:10:00,43.05,43.08,42.95,43.0,77901.0,40.1649,40.1929,40.0716,40.1182,77901.0
2016-02-01 15:15:00,42.99,43.03,42.98,43.02,141566.0,40.1089,40.1462,40.0996,40.1369,141566.0
2016-02-01 15:20:00,43.02,43.15,43.02,43.1,115466.0,40.1369,40.2582,40.1369,40.2115,115466.0
2016-02-01 15:25:00,43.1,43.17,43.08,43.1,222829.0,40.2115,40.2768,40.1929,40.2115,222829.0
2016-02-01 15:30:00,43.1,43.12,43.04,43.04,103329.0,40.2115,40.2302,40.1556,40.1556,103329.0
2016-02-01 15:35:00,43.05,43.15,43.04,43.09,118752.0,40.1649,40.2582,40.1556,40.2022,118752.0
2016-02-01 15:40:00,43.09,43.16,43.08,43.12,236745.0,40.2022,40.2675,40.1929,40.2302,236745.0
2016-02-01 15:45:00,43.12,43.15,42.96,43.03,180588.0,40.2302,40.2582,40.0809,40.1462,180588.0
2016-02-01 15:50:00,43.02,43.05,42.95,42.97,113129.0,40.1369,40.1649,40.0716,40.0902,113129.0
2016-02-01 15:55:00,42.97,42.99,42.93,42.95,190367.0,40.0902,40.1089,40.0529,40.0716,190367.0
2016-02-02 09:30:00,42.43,42.48,42.03,42.03,99714.0,39.5864,39.6331,39.2132,39.2132,99714.0
2016-02-02 09:35:00,42.04,42.15,41.95,42.08,85944.0,39.2226,39.3252,39.1386,39.2599,85944.0
2016-02-02 09:40:00,42.08,42.16,42.03,42.07,24457.0,39.2599,39.3345,39.2132,39.2506,24457.0
2016-02-02 09:45:00,42.06,42.35,42.02,42.35,52226.0,39.2412,39.5118,39.2039,39.5118,52226.0
2016-02-02 09:50:00,42.32,42.4,42.27,42.34,50694.0,39.4838,39.5584,39.4372,39.5025,50694.0
2016-02-02 09:55:00,42.32,42.32,42.16,42.2,27931.0,39.4838,39.4838,39.3345,39.3719,27931.0
2016-02-02 10:00:00,42.19,42.33,42.15,42.33,28243.0,39.3625,39.4931,39.3252,39.4931,28243.0
2016-02-02 10:05:00,42.34,42.53,42.33,42.4,66610.0,39.5025,39.6797,39.4931,39.5584,66610.0
2016-02-02 10:10:00,42.39,42.4,42.14,42.26,41148.0,39.5491,39.5584,39.3159,39.4278,41148.0
2016-02-02 10:15:00,42.23,42.33,42.21,42.27,24697.0,39.3998,39.4931,39.3812,39.4372,24697.0
2016-02-02 10:20:00,42.27,42.28,42.09,42.13,38214.0,39.4372,39.4465,39.2692,39.3065,38214.0
2016-02-02 10:25:00,42.13,42.19,42.08,42.11,35199.0,39.3065,39.3625,39.2599,39.2879,35199.0
2016-02-02 10:30:00,42.1,42.26,42.05,42.18,29126.0,39.2786,39.4278,39.2319,39.3532,29126.0
2016-02-02 10:35:00,42.18,42.33,42.16,42.32,16503.0,39.3532,39.4931,39.3345,39.4838,16503.0
2016-02-02 10:40:00,42.33,42.33,42.24,42.32,32358.0,39.4931,39.4931,39.4092,39.4838,32358.0
2016-02-02 10:45:00,42.31,42.31,42.21,42.27,26421.0,39.4745,39.4745,39.3812,39.4372,26421.0
2016-02-02 10:50:00,42.27,42.28,42.12,42.17,23435.0,39.4372,39.4465,39.2972,39.3439,23435.0
2016-02-02 10:55:00,42.18,42.21,42.11,42.11,16932.0,39.3532,39.3812,39.2879,39.2879,16932.0
2016-02-02 11:00:00,42.11,42.13,42.04,42.11,21232.0,39.2879,39.3065,39.2226,39.2879,21232.0
2016-02-02 11:05:00,42.11,42.22,42.09,42.19,18420.0,39.2879,39.3905,39.2692,39.3625,18420.0
2016-02-02 11:10:00,42.19,42.22,42.11,42.21,31052.0,39.3625,39.3905,39.2879,39.3812,31052.0
2016-02-02 11:15:00,42.2,42.26,42.14,42.15,27185.0,39.3719,39.4278,39.3159,39.3252,27185.0
2016-02-02 11:20:00,42.15,42.15,42.02,42.03,23628.0,39.3252,39.3252,39.2039,39.2132,23628.0
2016-02-02 11:25:00,42.04,42.04,41.95,41.96,30058.0,39.2226,39.2226,39.1386,39.1479,30058.0
2016-02-02 11:30:00,41.96,42.0,41.94,41.97,38652.0,39.1479,39.1853,39.1293,39.1573,38652.0
2016-02-02 11:35:00,41.97,42.03,41.89,42.03,31490.0,39.1573,39.2132,39.0826,39.2132,31490.0
2016-02-02 11:40:00,42.03,42.04,41.92,41.92,56696.0,39.2132,39.2226,39.1106,39.1106,56696.0
2016-02-02 11:45:00,41.93,41.93,41.77,41.82,42021.0,39.1199,39.1199,38.9707,39.0173,42021.0
2016-02-02 11:50:00,41.81,41.81,41.73,41.73,21738.0,39.008,39.008,38.9333,38.9333,21738.0
2016-02-02 11:55:00,41.74,41.75,41.61,41.63,33013.0,38.9427,38.952,38.8214,38.8401,33013.0
2016-02-02 12:00:00,41.63,41.69,41.51,41.52,36602.0,38.8401,38.896,38.7281,38.7374,36602.0
2016-02-02 12:05:00,41.52,41.56,41.46,41.48,42838.0,38.7374,38.7747,38.6814,38.7001,42838.0
2016-02-02 12:10:00,41.47,41.48,41.4,41.43,30310.0,38.6908,38.7001,38.6255,38.6535,30310.0
2016-02-02 12:15:00,41.43,41.53,41.37,41.51,24121.0,38.6535,38.7468,38.5975,38.7281,24121.0
2016-02-02 12:20:00,41.53,41.66,41.53,41.65,27732.0,38.7468,38.868,38.7468,38.8587,27732.0
2016-02-02 12:25:00,41.64,41.64,41.54,41.6,48044.0,38.8494,38.8494,38.7561,38.8121,48044.0
2016-02-02 12:30:00,41.61,41.65,41.6,41.64,33630.0,38.8214,38.8587,38.8121,38.8494,33630.0
2016-02-02 12:35:00,41.64,41.75,41.63,41.75,46444.0,38.8494,38.952,38.8401,38.952,46444.0
2016-02-02 12:40:00,41.75,41.8,41.72,41.79,67331.0,38.952,38.9987,38.924,38.9893,67331.0
2016-02-02 12:45:00,41.79,41.83,41.73,41.78,34638.0,38.9893,39.0266,38.9333,38.98,34638.0
2016-02-02 12:50:00,41.77,41.79,41.75,41.78,21655.0,38.9707,38.9893,38.952,38.98,21655.0
2016-02-02 12:55:00,41.78,41.79,41.73,41.76,24200.0,38.98,38.9893,38.9333,38.9613,24200.0
2016-02-02 13:00:00,41.76,41.77,41.66,41.66,31928.0,38.9613,38.9707,38.868,38.868,31928.0
2016-02-02 13:05:00,41.66,41.77,41.65,41.75,28400.0,38.868,38.9707,38.8587,38.952,28400.0
2016-02-02 13:10:00,41.75,41.83,41.75,41.77,24192.0,38.952,39.0266,38.952,38.9707,24192.0
2016-02-02 13:15:00,41.77,41.8,41.72,41.8,18891.0,38.9707,38.9987,38.924,38.9987,18891.0
2016-02-02 13:20:00,41.8,41.8,41.75,41.78,19627.0,38.9987,38.9987,38.952,38.98,19627.0
2016-02-02 13:25:00,41.78,41.92,41.78,41.92,28380.0,38.98,39.1106,38.98,39.1106,28380.0
2016-02-02 13:30:00,41.93,41.93,41.84,41.86,16546.0,39.1199,39.1199,39.036,39.0546,16546.0
2016-02-02 13:35:00,41.86,41.89,41.82,41.83,36613.0,39.0546,39.0826,39.0173,39.0266,36613.0
2016-02-02 13:40:00,41.83,41.84,41.75,41.78,15235.0,39.0266,39.036,38.952,38.98,15235.0
2016-02-02 13:45:00,41.77,41.78,41.68,41.73,19396.0,38.9707,38.98,38.8867,38.9333,19396.0
2016-02-02 13:50:00,41.73,41.74,41.66,41.68,17577.0,38.9333,38.9427,38.868,38.8867,17577.0
2016-02-02 13:55:00,41.68,41.7,41.6,41.66,20963.0,38.8867,38.9054,38.8121,38.868,20963.0
2016-02-02 14:00:00,41.66,41.8,41.66,41.69,35792.0,38.868,38.9987,38.868,38.896,35792.0
2016-02-02 14:05:00,41.69,41.75,41.68,41.72,21499.0,38.896,38.952,38.8867,38.924,21499.0
2016-02-02 14:10:00,41.72,41.73,41.63,41.71,25745.0,38.924,38.9333,38.8401,38.9147,25745.0
2016-02-02 14:15:00,41.7,41.77,41.69,41.74,19571.0,38.9054,38.9707,38.896,38.9427,19571.0
2016-02-02 14:20:00,41.74,41.74,41.62,41.64,25493.0,38.9427,38.9427,38.8307,38.8494,25493.0
2016-02-02 14:25:00,41.63,41.66,41.53,41.57,24125.0,38.8401,38.868,38.7468,38.7841,24125.0
2016-02-02 14:30:00,41.57,41.7,41.57,41.7,36176.0,38.7841,38.9054,38.7841,38.9054,36176.0
2016-02-02 14:35:00,41.69,41.71,41.65,41.68,30849.0,38.896,38.9147,38.8587,38.8867,30849.0
2016-02-02 14:40:00,41.69,41.74,41.66,41.74,23475.0,38.896,38.9427,38.868,38.9427,23475.0
2016-02-02 14:45:00,41.74,41.78,41.69,41.78,22763.0,38.9427,38.98,38.896,38.98,22763.0
2016-02-02 14:50:00,41.77,41.78,41.7,41.7,40361.0,38.9707,38.98,38.9054,38.9054,40361.0
2016-02-02 14:55:00,41.69,41.71,41.62,41.63,62760.0,38.896,38.9147,38.8307,38.8401,62760.0
2016-02-02 15:00:00,41.63,41.65,41.55,41.57,70421.0,38.8401,38.8587,38.7654,38.7841,70421.0
2016-02-02 15:05:00,41.57,41.62,41.53,41.53,34049.0,38.7841,38.8307,38.7468,38.7468,34049.0
2016-02-02 15:10:00,41.53,41.59,41.48,41.57,35966.0,38.7468,38.8027,38.7001,38.7841,35966.0
2016-02-02 15:15:00,41.57,41.66,41.57,41.66,39668.0,38.7841,38.868,38.7841,38.868,39668.0
2016-02-02 15:20:00,41.65,41.65,41.54,41.6,73074.0,38.8587,38.8587,38.7561,38.8121,73074.0
2016-02-02 15:25:00,41.6,41.71,41.58,41.67,55399.0,38.8121,38.9147,38.7934,38.8774,55399.0
2016-02-02 15:30:00,41.67,41.77,41.65,41.7,49964.0,38.8774,38.9707,38.8587,38.9054,49964.0
2016-02-02 15:35:00,41.7,41.78,41.65,41.71,50003.0,38.9054,38.98,38.8587,38.9147,50003.0
2016-02-02 15:40:00,41.71,41.76,41.66,41.67,47175.0,38.9147,38.9613,38.868,38.8774,47175.0
2016-02-02 15:45:00,41.68,41.74,41.63,41.73,66596.0,38.8867,38.9427,38.8401,38.9333,66596.0
2016-02-02 15:50:00,41.72,41.73,41.66,41.72,73113.0,38.924,38.9333,38.868,38.924,73113.0
2016-02-02 15:55:00,41.73,41.74,41.67,41.7,181471.0,38.9333,38.9427,38.8774,38.9054,181471.0
2016-02-03 09:30:00,41.84,42.0,41.69,41.82,47173.0,39.036,39.1853,38.896,39.0173,47173.0
2016-02-03 09:35:00,41.79,41.89,41.65,41.69,22262.0,38.9893,39.0826,38.8587,38.896,22262.0
2016-02-03 09:40:00,41.69,41.83,41.61,41.65,45399.0,38.896,39.0266,38.8214,38.8587,45399.0
2016-02-03 09:45:00,41.7,41.7,41.51,41.6,18941.0,38.9054,38.9054,38.7281,38.8121,18941.0
2016-02-03 09:50:00,41.58,41.67,41.39,41.4,32329.0,38.7934,38.8774,38.6161,38.6255,32329.0
2016-02-03 09:55:00,41.41,41.53,41.36,41.36,43025.0,38.6348,38.7468,38.5881,38.5881,43025.0
2016-02-03 10:00:00,41.36,41.43,41.22,41.24,28806.0,38.5881,38.6535,38.4575,38.4762,28806.0
2016-02-03 10:05:00,41.21,41.28,40.9,40.93,41643.0,38.4482,38.5135,38.159,38.187,41643.0
2016-02-03 10:10:00,40.94,40.97,40.65,40.76,45231.0,38.1963,38.2243,37.9257,38.0284,45231.0
2016-02-03 10:15:00,40.74,40.88,40.71,40.85,34673.0,38.0097,38.1403,37.9817,38.1123,34673.0
2016-02-03 10:20:00,40.87,40.91,40.71,40.76,28752.0,38.131,38.1683,37.9817,38.0284,28752.0
2016-02-03 10:25:00,40.76,40.83,40.65,40.66,40805.0,38.0284,38.0937,37.9257,37.9351,40805.0
2016-02-03 10:30:00,40.65,40.65,40.45,40.51,52102.0,37.9257,37.9257,37.7391,37.7951,52102.0
2016-02-03 10:35:00,40.5,40.72,40.5,40.71,37645.0,37.7858,37.991,37.7858,37.9817,37645.0
2016-02-03 10:40:00,40.72,40.79,40.66,40.77,26184.0,37.991,38.0563,37.9351,38.0377,26184.0
2016-02-03 10:45:00,40.77,40.88,40.71,40.72,41971.0,38.0377,38.1403,37.9817,37.991,41971.0
2016-02-03 10:50:00,40.73,40.85,40.71,40.84,49635.0,38.0004,38.1123,37.9817,38.103,49635.0
2016-02-03 10:55:00,40.84,41.12,40.83,41.11,49470.0,38.103,38.3642,38.0937,38.3549,49470.0
2016-02-03 11:00:00,41.1,41.1,40.97,41.0,38250.0,38.3456,38.3456,38.2243,38.2523,38250.0
2016-02-03 11:05:00,41.01,41.04,40.85,40.91,33413.0,38.2616,38.2896,38.1123,38.1683,33413.0
2016-02-03 11:10:00,40.91,40.98,40.87,40.98,42911.0,38.1683,38.2336,38.131,38.2336,42911.0
2016-02-03 11:15:00,40.98,41.2,40.96,41.19,33744.0,38.2336,38.4389,38.215,38.4295,33744.0
2016-02-03 11:20:00,41.19,41.28,41.09,41.1,22339.0,38.4295,38.5135,38.3362,38.3456,22339.0
2016-02-03 11:25:00,41.09,41.28,41.06,41.27,28198.0,38.3362,38.5135,38.3083,38.5042,28198.0
2016-02-03 11:30:00,41.27,41.38,41.2,41.21,49637.0,38.5042,38.6068,38.4389,38.4482,49637.0
2016-02-03 11:35:00,41.21,41.37,41.14,41.34,29416.0,38.4482,38.5975,38.3829,38.5695,29416.0
2016-02-03 11:40:00,41.36,41.48,41.28,41.3,22117.0,38.5881,38.7001,38.5135,38.5322,22117.0
2016-02-03 11:45:00,41.31,41.35,41.13,41.14,55155.0,38.5415,38.5788,38.3736,38.3829,55155.0
2016-02-03 11:50:00,41.15,41.19,41.08,41.11,23938.0,38.3922,38.4295,38.3269,38.3549,23938.0
2016-02-03 11:55:00,41.11,41.17,41.04,41.1,70256.0,38.3549,38.4109,38.2896,38.3456,70256.0
2016-02-03 12:00:00,41.1,41.23,41.1,41.16,39275.0,38.3456,38.4669,38.3456,38.4015,39275.0
2016-02-03 12:05:00,41.16,41.17,41.02,41.14,64532.0,38.4015,38.4109,38.2709,38.3829,64532.0
2016-02-03 12:10:00,41.14,41.14,40.98,41.06,37691.0,38.3829,38.3829,38.2336,38.3083,37691.0
2016-02-03 12:15:00,41.06,41.15,41.0,41.05,200392.0,38.3083,38.3922,38.2523,38.2989,200392.0
2016-02-03 12:20:00,41.05,41.16,41.04,41.11,58722.0,38.2989,38.4015,38.2896,38.3549,58722.0
2016-02-03 12:25:00,41.11,41.15,41.05,41.11,30747.0,38.3549,38.3922,38.2989,38.3549,30747.0
2016-02-03 12:30:00,41.11,41.11,40.98,40.99,52653.0,38.3549,38.3549,38.2336,38.2429,52653.0
2016-02-03 12:35:00,40.99,41.0,40.88,40.89,42967.0,38.2429,38.2523,38.1403,38.1496,42967.0
2016-02-03 12:40:00,40.89,40.91,40.77,40.78,23934.0,38.1496,38.1683,38.0377,38.047,23934.0
2016-02-03 12:45:00,40.78,40.9,40.77,40.87,53959.0,38.047,38.159,38.0377,38.131,53959.0
2016-02-03 12:50:00,40.87,40.9,40.77,40.86,32264.0,38.131,38.159,38.0377,38.1217,32264.0
2016-02-03 12:55:00,40.87,40.98,40.86,40.96,30005.0,38.131,38.2336,38.1217,38.215,30005.0
2016-02-03 13:00:00,40.96,41.06,40.96,40.97,34629.0,38.215,38.3083,38.215,38.2243,34629.0
2016-02-03 13:05:00,40.96,40.96,40.86,40.88,66886.0,38.215,38.215,38.1217,38.1403,66886.0
2016-02-03 13:10:00,40.88,41.01,40.88,40.91,65654.0,38.1403,38.2616,38.1403,38.1683,65654.0
2016-02-03 13:15:00,40.91,41.02,40.85,40.98,58091.0,38.1683,38.2709,38.1123,38.2336,58091.0
2016-02-03 13:20:00,40.99,41.01,40.88,40.94,34781.0,38.2429,38.2616,38.1403,38.1963,34781.0
2016-02-03 13:25:00,40.96,40.98,40.9,40.94,25385.0,38.215,38.2336,38.159,38.1963,25385.0
2016-02-03 13:30:00,40.94,40.99,40.87,40.87,32529.0,38.1963,38.2429,38.131,38.131,32529.0
2016-02-03 13:35:00,40.86,40.89,40.82,40.86,38965.0,38.1217,38.1496,38.0843,38.1217,38965.0
2016-02-03 13:40:00,40.86,40.9,40.84,40.89,23640.0,38.1217,38.159,38.103,38.1496,23640.0
2016-02-03 13:45:00,40.89,40.89,40.78,40.8,253048.0,38.1496,38.1496,38.047,38.0657,253048.0
2016-02-03 13:50:00,40.8,40.87,40.79,40.84,36603.0,38.0657,38.131,38.0563,38.103,36603.0
2016-02-03 13:55:00,40.85,40.87,40.78,40.78,36945.0,38.1123,38.131,38.047,38.047,36945.0
2016-02-03 14:00:00,40.78,40.89,40.78,40.88,32655.0,38.047,38.1496,38.047,38.1403,32655.0
2016-02-03 14:05:00,40.87,41.05,40.86,40.98,40657.0,38.131,38.2989,38.1217,38.2336,40657.0
2016-02-03 14:10:00,40.97,41.08,40.94,41.04,35034.0,38.2243,38.3269,38.1963,38.2896,35034.0
2016-02-03 14:15:00,41.04,41.09,40.95,40.97,36754.0,38.2896,38.3362,38.2056,38.2243,36754.0
2016-02-03 14:20:00,40.97,41.3,40.97,41.3,52345.0,38.2243,38.5322,38.2243,38.5322,52345.0
2016-02-03 14:25:00,41.31,41.44,41.28,41.4,67901.0,38.5415,38.6628,38.5135,38.6255,67901.0
2016-02-03 14:30:00,41.41,41.47,41.36,41.37,73048.0,38.6348,38.6908,38.5881,38.5975,73048.0
2016-02-03 14:35:00,41.37,41.44,41.29,41.32,55774.0,38.5975,38.6628,38.5228,38.5508,55774.0
2016-02-03 14:40:00,41.32,41.52,41.31,41.46,132136.0,38.5508,38.7374,38.5415,38.6814,132136.0
2016-02-03 14:45:00,41.49,41.6,41.46,41.49,51889.0,38.7094,38.8121,38.6814,38.7094,51889.0
2016-02-03 14:50:00,41.49,41.49,41.27,41.27,90922.0,38.7094,38.7094,38.5042,38.5042,90922.0
2016-02-03 14:55:00,41.28,41.45,41.27,41.41,97651.0,38.5135,38.6721,38.5042,38.6348,97651.0
2016-02-03 15:00:00,41.42,41.45,41.27,41.3,65305.0,38.6441,38.6721,38.5042,38.5322,65305.0
2016-02-03 15:05:00,41.29,41.4,41.26,41.38,91025.0,38.5228,38.6255,38.4948,38.6068,91025.0
2016-02-03 15:10:00,41.38,41.47,41.37,41.45,120395.0,38.6068,38.6908,38.5975,38.6721,120395.0
2016-02-03 15:15:00,41.45,41.45,41.32,41.33,71952.0,38.6721,38.6721,38.5508,38.5602,71952.0
2016-02-03 15:20:00,41.34,41.38,41.25,41.26,63412.0,38.5695,38.6068,38.4855,38.4948,63412.0
2016-02-03 15:25:00,41.27,41.34,41.14,41.15,68951.0,38.5042,38.5695,38.3829,38.3922,68951.0
2016-02-03 15:30:00,41.15,41.31,41.15,41.28,83554.0,38.3922,38.5415,38.3922,38.5135,83554.0
2016-02-03 15:35:00,41.3,41.31,41.12,41.18,99572.0,38.5322,38.5415,38.3642,38.4202,99572.0
2016-02-03 15:40:00,41.17,41.28,41.13,41.25,92842.0,38.4109,38.5135,38.3736,38.4855,92842.0
2016-02-03 15:45:00,41.26,41.27,41.16,41.18,153756.0,38.4948,38.5042,38.4015,38.4202,153756.0
2016-02-03 15:50:00,41.19,41.27,41.18,41.22,214294.0,38.4295,38.5042,38.4202,38.4575,214294.0
2016-02-03 15:55:00,41.21,41.31,41.18,41.3,263557.0,38.4482,38.5415,38.4202,38.5322,263557.0
2016-02-04 09:30:00,41.15,41.22,40.93,41.02,61316.0,38.3922,38.4575,38.187,38.2709,61316.0
2016-02-04 09:35:00,41.02,41.08,40.97,41.0,57559.0,38.2709,38.3269,38.2243,38.2523,57559.0
2016-02-04 09:40:00,40.98,41.17,40.98,41.06,21537.0,38.2336,38.4109,38.2336,38.3083,21537.0
2016-02-04 09:45:00,41.06,41.17,40.99,41.07,23492.0,38.3083,38.4109,38.2429,38.3176,23492.0
2016-02-04 09:50:00,41.09,41.22,41.04,41.2,30494.0,38.3362,38.4575,38.2896,38.4389,30494.0
2016-02-04 09:55:00,41.19,41.33,41.18,41.29,51267.0,38.4295,38.5602,38.4202,38.5228,51267.0
2016-02-04 10:00:00,41.29,41.34,40.99,41.05,31924.0,38.5228,38.5695,38.2429,38.2989,31924.0
2016-02-04 10:05:00,41.06,41.37,41.06,41.37,42611.0,38.3083,38.5975,38.3083,38.5975,42611.0
2016-02-04 10:10:00,41.36,41.73,41.32,41.71,34572.0,38.5881,38.9333,38.5508,38.9147,34572.0
2016-02-04 10:15:00,41.71,41.75,41.64,41.69,49761.0,38.9147,38.952,38.8494,38.896,49761.0
2016-02-04 10:20:00,41.68,41.8,41.66,41.73,42390.0,38.8867,38.9987,38.868,38.9333,42390.0
2016-02-04 10:25:00,41.73,41.82,41.69,41.78,59041.0,38.9333,39.0173,38.896,38.98,59041.0
2016-02-04 10:30:00,41.78,41.94,41.67,41.9,49052.0,38.98,39.1293,38.8774,39.092,49052.0
2016-02-04 10:35:00,41.89,41.95,41.77,41.81,38801.0,39.0826,39.1386,38.9707,39.008,38801.0
2016-02-04 10:40:00,41.82,41.86,41.7,41.73,60749.0,39.0173,39.0546,38.9054,38.9333,60749.0
2016-02-04 10:45:00,41.73,41.8,41.7,41.75,21554.0,38.9333,38.9987,38.9054,38.952,21554.0
2016-02-04 10:50:00,41.75,41.77,41.68,41.76,76638.0,38.952,38.9707,38.8867,38.9613,76638.0
2016-02-04 10:55:00,41.77,41.81,41.69,41.74,43841.0,38.9707,39.008,38.896,38.9427,43841.0
2016-02-04 11:00:00,41.76,41.77,41.56,41.57,29354.0,38.9613,38.9707,38.7747,38.7841,29354.0
2016-02-04 11:05:00,41.57,41.57,41.44,41.45,33113.0,38.7841,38.7841,38.6628,38.6721,33113.0
2016-02-04 11:10:00,41.45,41.51,41.42,41.44,47522.0,38.6721,38.7281,38.6441,38.6628,47522.0
2016-02-04 11:15:00,41.43,41.5,41.38,41.38,66180.0,38.6535,38.7188,38.6068,38.6068,66180.0
2016-02-04 11:20:00,41.39,41.48,41.38,41.42,54235.0,38.6161,38.7001,38.6068,38.6441,54235.0
2016-02-04 11:25:00,41.42,41.42,41.33,41.33,30734.0,38.6441,38.6441,38.5602,38.5602,30734.0
2016-02-04 11:30:00,41.33,41.33,41.22,41.22,61865.0,38.5602,38.5602,38.4575,38.4575,61865.0
2016-02-04 11:35:00,41.22,41.35,41.22,41.32,36472.0,38.4575,38.5788,38.4575,38.5508,36472.0
2016-02-04 11:40:00,41.32,41.35,41.21,41.24,30577.0,38.5508,38.5788,38.4482,38.4762,30577.0
2016-02-04 11:45:00,41.25,41.28,41.13,41.22,40471.0,38.4855,38.5135,38.3736,38.4575,40471.0
2016-02-04 11:50:00,41.23,41.38,41.23,41.32,35738.0,38.4669,38.6068,38.4669,38.5508,35738.0
2016-02-04 11:55:00,41.31,41.31,41.23,41.25,23147.0,38.5415,38.5415,38.4669,38.4855,23147.0
2016-02-04 12:00:00,41.26,41.35,41.23,41.34,30230.0,38.4948,38.5788,38.4669,38.5695,30230.0
2016-02-04 12:05:00,41.36,41.48,41.3,41.46,17346.0,38.5881,38.7001,38.5322,38.6814,17346.0
2016-02-04 12:10:00,41.46,41.54,41.43,41.44,36320.0,38.6814,38.7561,38.6535,38.6628,36320.0
2016-02-04 12:15:00,41.44,41.55,41.31,41.52,48911.0,38.6628,38.7654,38.5415,38.7374,48911.0
2016-02-04 12:20:00,41.52,41.55,41.42,41.44,15162.0,38.7374,38.7654,38.6441,38.6628,15162.0
2016-02-04 12:25:00,41.45,41.46,41.29,41.39,45178.0,38.6721,38.6814,38.5228,38.6161,45178.0
2016-02-04 12:30:00,41.39,41.45,41.36,41.39,22498.0,38.6161,38.6721,38.5881,38.6161,22498.0
2016-02-04 12:35:00,41.41,41.49,41.36,41.44,20671.0,38.6348,38.7094,38.5881,38.6628,20671.0
2016-02-04 12:40:00,41.44,41.51,41.35,41.39,26004.0,38.6628,38.7281,38.5788,38.6161,26004.0
2016-02-04 12:45:00,41.38,41.38,41.25,41.31,14359.0,38.6068,38.6068,38.4855,38.5415,14359.0
2016-02-04 12:50:00,41.3,41.37,41.28,41.31,15029.0,38.5322,38.5975,38.5135,38.5415,15029.0
2016-02-04 12:55:00,41.32,41.4,41.29,41.37,24008.0,38.5508,38.6255,38.5228,38.5975,24008.0
2016-02-04 13:00:00,41.36,41.44,41.35,41.4,21404.0,38.5881,38.6628,38.5788,38.6255,21404.0
2016-02-04 13:05:00,41.41,41.44,41.37,41.44,15152.0,38.6348,38.6628,38.5975,38.6628,15152.0
2016-02-04 13:10:00,41.43,41.56,41.42,41.48,12993.0,38.6535,38.7747,38.6441,38.7001,12993.0
2016-02-04 13:15:00,41.48,41.49,41.44,41.46,8819.0,38.7001,38.7094,38.6628,38.6814,8819.0
2016-02-04 13:20:00,41.46,41.56,41.46,41.51,30181.0,38.6814,38.7747,38.6814,38.7281,30181.0
2016-02-04 13:25:00,41.51,41.57,41.5,41.5,19523.0,38.7281,38.7841,38.7188,38.7188,19523.0
2016-02-04 13:30:00,41.5,41.54,41.48,41.51,20235.0,38.7188,38.7561,38.7001,38.7281,20235.0
2016-02-04 13:35:00,41.51,41.55,41.45,41.49,28486.0,38.7281,38.7654,38.6721,38.7094,28486.0
2016-02-04 13:40:00,41.48,41.48,41.32,41.36,23719.0,38.7001,38.7001,38.5508,38.5881,23719.0
2016-02-04 13:45:00,41.36,41.36,41.25,41.27,39241.0,38.5881,38.5881,38.4855,38.5042,39241.0
2016-02-04 13:50:00,41.27,41.3,41.25,41.26,49368.0,38.5042,38.5322,38.4855,38.4948,49368.0
2016-02-04 13:55:00,41.25,41.33,41.24,41.28,69005.0,38.4855,38.5602,38.4762,38.5135,69005.0
2016-02-04 14:00:00,41.28,41.29,41.22,41.22,67239.0,38.5135,38.5228,38.4575,38.4575,67239.0
2016-02-04 14:05:00,41.22,41.22,41.14,41.17,58176.0,38.4575,38.4575,38.3829,38.4109,58176.0
2016-02-04 14:10:00,41.17,41.31,41.16,41.31,43813.0,38.4109,38.5415,38.4015,38.5415,43813.0
2016-02-04 14:15:00,41.32,41.39,41.32,41.35,22666.0,38.5508,38.6161,38.5508,38.5788,22666.0
2016-02-04 14:20:00,41.36,41.37,41.28,41.35,40037.0,38.5881,38.5975,38.5135,38.5788,40037.0
2016-02-04 14:25:00,41.35,41.41,41.32,41.37,36876.0,38.5788,38.6348,38.5508,38.5975,36876.0
2016-02-04 14:30:00,41.36,41.41,41.34,41.39,29122.0,38.5881,38.6348,38.5695,38.6161,29122.0
2016-02-04 14:35:00,41.39,41.42,41.25,41.26,36575.0,38.6161,38.6441,38.4855,38.4948,36575.0
2016-02-04 14:40:00,41.26,41.35,41.26,41.34,42665.0,38.4948,38.5788,38.4948,38.5695,42665.0
2016-02-04 14:45:00,41.33,41.38,41.32,41.37,38672.0,38.5602,38.6068,38.5508,38.5975,38672.0
2016-02-04 14:50:00,41.37,41.38,41.24,41.26,71356.0,38.5975,38.6068,38.4762,38.4948,71356.0
2016-02-04 14:55:00,41.25,41.46,41.25,41.46,137517.0,38.4855,38.6814,38.4855,38.6814,137517.0
2016-02-04 15:00:00,41.45,41.45,41.33,41.34,62211.0,38.6721,38.6721,38.5602,38.5695,62211.0
2016-02-04 15:05:00,41.34,41.39,41.28,41.38,64132.0,38.5695,38.6161,38.5135,38.6068,64132.0
2016-02-04 15:10:00,41.39,41.57,41.38,41.57,54224.0,38.6161,38.7841,38.6068,38.7841,54224.0
2016-02-04 15:15:00,41.57,41.64,41.5,41.51,66847.0,38.7841,38.8494,38.7188,38.7281,66847.0
2016-02-04 15:20:00,41.5,41.57,41.49,41.55,54984.0,38.7188,38.7841,38.7094,38.7654,54984.0
2016-02-04 15:25:00,41.56,41.56,41.49,41.49,60801.0,38.7747,38.7747,38.7094,38.7094,60801.0
2016-02-04 15:30:00,41.5,41.54,41.45,41.49,64328.0,38.7188,38.7561,38.6721,38.7094,64328.0
2016-02-04 15:35:00,41.5,41.56,41.47,41.52,47630.0,38.7188,38.7747,38.6908,38.7374,47630.0
2016-02-04 15:40:00,41.52,41.59,41.49,41.54,79224.0,38.7374,38.8027,38.7094,38.7561,79224.0
2016-02-04 15:45:00,41.53,41.54,41.45,41.52,90666.0,38.7468,38.7561,38.6721,38.7374,90666.0
2016-02-04 15:50:00,41.52,41.6,41.5,41.6,109125.0,38.7374,38.8121,38.7188,38.8121,109125.0
2016-02-04 15:55:00,41.59,41.62,41.54,41.55,192146.0,38.8027,38.8307,38.7561,38.7654,192146.0
2016-02-05 09:30:00,41.32,41.51,41.15,41.21,42913.0,38.5508,38.7281,38.3922,38.4482,42913.0
2016-02-05 09:35:00,41.22,41.33,41.14,41.26,17349.0,38.4575,38.5602,38.3829,38.4948,17349.0
2016-02-05 09:40:00,41.25,41.27,41.11,41.19,20442.0,38.4855,38.5042,38.3549,38.4295,20442.0
2016-02-05 09:45:00,41.18,41.2,40.91,40.95,101002.0,38.4202,38.4389,38.1683,38.2056,101002.0
2016-02-05 09:50:00,40.93,41.06,40.92,41.03,33461.0,38.187,38.3083,38.1776,38.2803,33461.0
2016-02-05 09:55:00,41.02,41.06,40.9,40.91,32435.0,38.2709,38.3083,38.159,38.1683,32435.0
2016-02-05 10:00:00,40.93,41.11,40.89,41.1,42436.0,38.187,38.3549,38.1496,38.3456,42436.0
2016-02-05 10:05:00,41.1,41.14,41.01,41.02,53677.0,38.3456,38.3829,38.2616,38.2709,53677.0
2016-02-05 10:10:00,41.02,41.14,41.01,41.08,51833.0,38.2709,38.3829,38.2616,38.3269,51833.0
2016-02-05 10:15:00,41.07,41.11,41.0,41.01,23935.0,38.3176,38.3549,38.2523,38.2616,23935.0
2016-02-05 10:20:00,41.01,41.07,40.88,40.93,55102.0,38.2616,38.3176,38.1403,38.187,55102.0
2016-02-05 10:25:00,40.93,40.93,40.8,40.83,59687.0,38.187,38.187,38.0657,38.0937,59687.0
2016-02-05 10:30:00,40.82,40.92,40.79,40.82,72592.0,38.0843,38.1776,38.0563,38.0843,72592.0
2016-02-05 10:35:00,40.82,40.96,40.79,40.83,66954.0,38.0843,38.215,38.0563,38.0937,66954.0
2016-02-05 10:40:00,40.83,41.02,40.82,40.95,107251.0,38.0937,38.2709,38.0843,38.2056,107251.0
2016-02-05 10:45:00,40.94,40.96,40.81,40.84,30653.0,38.1963,38.215,38.075,38.103,30653.0
2016-02-05 10:50:00,40.84,40.84,40.73,40.76,43155.0,38.103,38.103,38.0004,38.0284,43155.0
2016-02-05 10:55:00,40.76,40.82,40.74,40.78,41776.0,38.0284,38.0843,38.0097,38.047,41776.0
2016-02-05 11:00:00,40.78,40.81,40.72,40.74,33652.0,38.047,38.075,37.991,38.0097,33652.0
2016-02-05 11:05:00,40.73,40.76,40.63,40.73,74915.0,38.0004,38.0284,37.9071,38.0004,74915.0
2016-02-05 11:10:00,40.72,40.8,40.66,40.77,36084.0,37.991,38.0657,37.9351,38.0377,36084.0
2016-02-05 11:15:00,40.77,40.8,40.68,40.7,35374.0,38.0377,38.0657,37.9537,37.9724,35374.0
2016-02-05 11:20:00,40.71,40.74,40.62,40.63,40695.0,37.9817,38.0097,37.8977,37.9071,40695.0
2016-02-05 11:25:00,40.63,40.76,40.61,40.75,33334.0,37.9071,38.0284,37.8884,38.019,33334.0
2016-02-05 11:30:00,40.75,40.8,40.71,40.79,39970.0,38.019,38.0657,37.9817,38.0563,39970.0
2016-02-05 11:35:00,40.8,40.85,40.71,40.83,38881.0,38.0657,38.1123,37.9817,38.0937,38881.0
2016-02-05 11:40:00,40.84,40.98,40.84,40.9,122712.0,38.103,38.2336,38.103,38.159,122712.0
2016-02-05 11:45:00,40.89,40.91,40.83,40.85,39792.0,38.1496,38.1683,38.0937,38.1123,39792.0
2016-02-05 11:50:00,40.84,41.0,40.83,41.0,43022.0,38.103,38.2523,38.0937,38.2523,43022.0
2016-02-05 11:55:00,41.0,41.1,40.94,41.09,53204.0,38.2523,38.3456,38.1963,38.3362,53204.0
2016-02-05 12:00:00,41.1,41.24,41.09,41.11,41391.0,38.3456,38.4762,38.3362,38.3549,41391.0
2016-02-05 12:05:00,41.11,41.18,41.11,41.14,42729.0,38.3549,38.4202,38.3549,38.3829,42729.0
2016-02-05 12:10:00,41.13,41.16,41.1,41.15,50295.0,38.3736,38.4015,38.3456,38.3922,50295.0
2016-02-05 12:15:00,41.16,41.25,41.13,41.22,22488.0,38.4015,38.4855,38.3736,38.4575,22488.0
2016-02-05 12:20:00,41.21,41.26,41.14,41.2,23111.0,38.4482,38.4948,38.3829,38.4389,23111.0
2016-02-05 12:25:00,41.21,41.28,41.2,41.28,28315.0,38.4482,38.5135,38.4389,38.5135,28315.0
2016-02-05 12:30:00,41.27,41.29,41.15,41.16,21617.0,38.5042,38.5228,38.3922,38.4015,21617.0
2016-02-05 12:35:00,41.16,41.34,41.16,41.3,49798.0,38.4015,38.5695,38.4015,38.5322,49798.0
2016-02-05 12:40:00,41.3,41.37,41.27,41.35,62762.0,38.5322,38.5975,38.5042,38.5788,62762.0
2016-02-05 12:45:00,41.36,41.36,41.27,41.3,29556.0,38.5881,38.5881,38.5042,38.5322,29556.0
2016-02-05 12:50:00,41.3,41.38,41.29,41.34,27585.0,38.5322,38.6068,38.5228,38.5695,27585.0
2016-02-05 12:55:00,41.34,41.36,41.28,41.28,45095.0,38.5695,38.5881,38.5135,38.5135,45095.0
2016-02-05 13:00:00,41.29,41.33,41.27,41.32,16376.0,38.5228,38.5602,38.5042,38.5508,16376.0
2016-02-05 13:05:00,41.32,41.34,41.28,41.29,16467.0,38.5508,38.5695,38.5135,38.5228,16467.0
2016-02-05 13:10:00,41.3,41.33,41.23,41.26,29465.0,38.5322,38.5602,38.4669,38.4948,29465.0
2016-02-05 13:15:00,41.26,41.27,41.22,41.24,26036.0,38.4948,38.5042,38.4575,38.4762,26036.0
2016-02-05 13:20:00,41.24,41.29,41.21,41.29,21752.0,38.4762,38.5228,38.4482,38.5228,21752.0
2016-02-05 13:25:00,41.29,41.31,41.27,41.29,17061.0,38.5228,38.5415,38.5042,38.5228,17061.0
2016-02-05 13:30:00,41.29,41.29,41.2,41.21,31402.0,38.5228,38.5228,38.4389,38.4482,31402.0
2016-02-05 13:35:00,41.21,41.21,41.14,41.14,36203.0,38.4482,38.4482,38.3829,38.3829,36203.0
2016-02-05 13:40:00,41.15,41.15,41.05,41.06,24031.0,38.3922,38.3922,38.2989,38.3083,24031.0
2016-02-05 13:45:00,41.07,41.09,40.98,41.0,44328.0,38.3176,38.3362,38.2336,38.2523,44328.0
2016-02-05 13:50:00,41.01,41.06,40.96,41.05,25302.0,38.2616,38.3083,38.215,38.2989,25302.0
2016-02-05 13:55:00,41.05,41.1,40.96,40.96,47174.0,38.2989,38.3456,38.215,38.215,47174.0
2016-02-05 14:00:00,40.97,41.03,40.9,40.94,63563.0,38.2243,38.2803,38.159,38.1963,63563.0
2016-02-05 14:05:00,40.94,40.97,40.86,40.91,42147.0,38.1963,38.2243,38.1217,38.1683,42147.0
2016-02-05 14:10:00,40.91,40.91,40.79,40.79,36179.0,38.1683,38.1683,38.0563,38.0563,36179.0
2016-02-05 14:15:00,40.8,40.82,40.73,40.79,35066.0,38.0657,38.0843,38.0004,38.0563,35066.0
2016-02-05 14:20:00,40.79,40.84,40.76,40.79,35825.0,38.0563,38.103,38.0284,38.0563,35825.0
2016-02-05 14:25:00,40.78,40.79,40.67,40.69,55580.0,38.047,38.0563,37.9444,37.963,55580.0
2016-02-05 14:30:00,40.69,40.77,40.68,40.77,30162.0,37.963,38.0377,37.9537,38.0377,30162.0
2016-02-05 14:35:00,40.77,40.85,40.75,40.82,35061.0,38.0377,38.1123,38.019,38.0843,35061.0
2016-02-05 14:40:00,40.83,40.86,40.78,40.8,42079.0,38.0937,38.1217,38.047,38.0657,42079.0
2016-02-05 14:45:00,40.8,40.91,40.75,40.89,35342.0,38.0657,38.1683,38.019,38.1496,35342.0
2016-02-05 14:50:00,40.89,40.89,40.76,40.76,37190.0,38.1496,38.1496,38.0284,38.0284,37190.0
2016-02-05 14:55:00,40.77,40.84,40.76,40.79,32807.0,38.0377,38.103,38.0284,38.0563,32807.0
2016-02-05 15:00:00,40.79,40.8,40.72,40.76,62725.0,38.0563,38.0657,37.991,38.0284,62725.0
2016-02-05 15:05:00,40.76,40.8,40.73,40.8,55080.0,38.0284,38.0657,38.0004,38.0657,55080.0
2016-02-05 15:10:00,40.8,40.82,40.79,40.8,35794.0,38.0657,38.0843,38.0563,38.0657,35794.0
2016-02-05 15:15:00,40.81,40.94,40.77,40.94,47622.0,38.075,38.1963,38.0377,38.1963,47622.0
2016-02-05 15:20:00,40.94,40.95,40.86,40.88,35241.0,38.1963,38.2056,38.1217,38.1403,35241.0
2016-02-05 15:25:00,40.88,40.89,40.8,40.88,41784.0,38.1403,38.1496,38.0657,38.1403,41784.0
2016-02-05 15:30:00,40.88,40.88,40.78,40.82,93915.0,38.1403,38.1403,38.047,38.0843,93915.0
2016-02-05 15:35:00,40.82,40.85,40.72,40.75,90762.0,38.0843,38.1123,37.991,38.019,90762.0
2016-02-05 15:40:00,40.74,40.8,40.7,40.77,64003.0,38.0097,38.0657,37.9724,38.0377,64003.0
2016-02-05 15:45:00,40.76,40.8,40.71,40.74,69137.0,38.0284,38.0657,37.9817,38.0097,69137.0
2016-02-05 15:50:00,40.75,40.81,40.71,40.74,82701.0,38.019,38.075,37.9817,38.0097,82701.0
2016-02-05 15:55:00,40.73,40.91,40.73,40.9,217626.0,38.0004,38.1683,38.0004,38.159,217626.0
2016-02-08 09:30:00,40.4,40.55,40.18,40.49,49893.0,37.6925,37.8324,37.4872,37.7765,49893.0
2016-02-08 09:35:00,40.47,40.53,40.28,40.53,90627.0,37.7578,37.8138,37.5805,37.8138,90627.0
2016-02-08 09:40:00,40.53,40.71,40.5,40.69,29590.0,37.8138,37.9817,37.7858,37.963,29590.0
2016-02-08 09:45:00,40.69,40.7,40.47,40.56,25722.0,37.963,37.9724,37.7578,37.8418,25722.0
2016-02-08 09:50:00,40.55,40.55,40.26,40.35,50069.0,37.8324,37.8324,37.5619,37.6458,50069.0
2016-02-08 09:55:00,40.34,40.54,40.33,40.36,35408.0,37.6365,37.8231,37.6272,37.6552,35408.0
2016-02-08 10:00:00,40.35,40.58,40.31,40.49,31626.0,37.6458,37.8604,37.6085,37.7765,31626.0
2016-02-08 10:05:00,40.5,40.55,40.36,40.41,60359.0,37.7858,37.8324,37.6552,37.7018,60359.0
2016-02-08 10:10:00,40.43,40.44,40.32,40.43,28969.0,37.7205,37.7298,37.6178,37.7205,28969.0
2016-02-08 10:15:00,40.44,40.51,40.27,40.32,40453.0,37.7298,37.7951,37.5712,37.6178,40453.0
2016-02-08 10:20:00,40.32,40.34,40.26,40.28,70383.0,37.6178,37.6365,37.5619,37.5805,70383.0
2016-02-08 10:25:00,40.29,40.36,40.27,40.3,62510.0,37.5899,37.6552,37.5712,37.5992,62510.0
2016-02-08 10:30:00,40.3,40.52,40.28,40.51,45997.0,37.5992,37.8044,37.5805,37.7951,45997.0
2016-02-08 10:35:00,40.51,40.56,40.42,40.56,32138.0,37.7951,37.8418,37.7111,37.8418,32138.0
2016-02-08 10:40:00,40.56,40.57,40.42,40.57,38289.0,37.8418,37.8511,37.7111,37.8511,38289.0
2016-02-08 10:45:00,40.57,40.61,40.38,40.4,42756.0,37.8511,37.8884,37.6738,37.6925,42756.0
2016-02-08 10:50:00,40.42,40.53,40.42,40.46,45676.0,37.7111,37.8138,37.7111,37.7485,45676.0
2016-02-08 10:55:00,40.47,40.47,40.33,40.33,51819.0,37.7578,37.7578,37.6272,37.6272,51819.0
2016-02-08 11:00:00,40.33,40.4,40.23,40.28,81629.0,37.6272,37.6925,37.5339,37.5805,81629.0
2016-02-08 11:05:00,40.27,40.31,40.12,40.15,47198.0,37.5712,37.6085,37.4312,37.4592,47198.0
2016-02-08 11:10:00,40.16,40.2,40.07,40.14,54187.0,37.4686,37.5059,37.3846,37.4499,54187.0
2016-02-08 11:15:00,40.15,40.19,40.06,40.16,48249.0,37.4592,37.4966,37.3753,37.4686,48249.0
2016-02-08 11:20:00,40.16,40.23,40.13,40.16,38956.0,37.4686,37.5339,37.4406,37.4686,38956.0
2016-02-08 11:25:00,40.16,40.31,40.14,40.26,28776.0,37.4686,37.6085,37.4499,37.5619,28776.0
2016-02-08 11:30:00,40.26,40.27,40.17,40.26,40589.0,37.5619,37.5712,37.4779,37.5619,40589.0
2016-02-08 11:35:00,40.25,40.3,40.18,40.18,31457.0,37.5525,37.5992,37.4872,37.4872,31457.0
2016-02-08 11:40:00,40.18,40.27,40.1,40.14,29544.0,37.4872,37.5712,37.4126,37.4499,29544.0
2016-02-08 11:45:00,40.14,40.21,40.09,40.18,42792.0,37.4499,37.5152,37.4033,37.4872,42792.0
2016-02-08 11:50:00,40.16,40.21,40.13,40.17,24715.0,37.4686,37.5152,37.4406,37.4779,24715.0
2016-02-08 11:55:00,40.19,40.27,40.11,40.27,22389.0,37.4966,37.5712,37.4219,37.5712,22389.0
2016-02-08 12:00:00,40.27,40.32,40.23,40.25,15049.0,37.5712,37.6178,37.5339,37.5525,15049.0
2016-02-08 12:05:00,40.23,40.25,40.2,40.24,15865.0,37.5339,37.5525,37.5059,37.5432,15865.0
2016-02-08 12:10:00,40.24,40.27,40.18,40.27,19141.0,37.5432,37.5712,37.4872,37.5712,19141.0
2016-02-08 12:15:00,40.28,40.35,40.21,40.32,19746.0,37.5805,37.6458,37.5152,37.6178,19746.0
2016-02-08 12:20:00,40.32,40.38,40.27,40.36,34586.0,37.6178,37.6738,37.5712,37.6552,34586.0
2016-02-08 12:25:00,40.35,40.38,40.3,40.34,14247.0,37.6458,37.6738,37.5992,37.6365,14247.0
2016-02-08 12:30:00,40.34,40.45,40.34,40.37,31958.0,37.6365,37.7391,37.6365,37.6645,31958.0
2016-02-08 12:35:00,40.37,40.41,40.34,40.36,33576.0,37.6645,37.7018,37.6365,37.6552,33576.0
2016-02-08 12:40:00,40.36,40.44,40.35,40.4,35408.0,37.6552,37.7298,37.6458,37.6925,35408.0
2016-02-08 12:45:00,40.41,40.42,40.34,40.35,36756.0,37.7018,37.7111,37.6365,37.6458,36756.0
2016-02-08 12:50:00,40.35,40.4,40.32,40.34,34476.0,37.6458,37.6925,37.6178,37.6365,34476.0
2016-02-08 12:55:00,40.34,40.34,40.28,40.34,17704.0,37.6365,37.6365,37.5805,37.6365,17704.0
2016-02-08 13:00:00,40.33,40.33,40.21,40.21,20099.0,37.6272,37.6272,37.5152,37.5152,20099.0
2016-02-08 13:05:00,40.2,40.24,40.18,40.22,16698.0,37.5059,37.5432,37.4872,37.5245,16698.0
2016-02-08 13:10:00,40.22,40.23,40.12,40.12,18594.0,37.5245,37.5339,37.4312,37.4312,18594.0
2016-02-08 13:15:00,40.12,40.12,40.01,40.01,31875.0,37.4312,37.4312,37.3286,37.3286,31875.0
2016-02-08 13:20:00,40.02,40.05,39.97,39.98,44335.0,37.3379,37.3659,37.2913,37.3006,44335.0
2016-02-08 13:25:00,39.98,39.98,39.84,39.85,21703.0,37.3006,37.3006,37.17,37.1793,21703.0
2016-02-08 13:30:00,39.86,39.96,39.84,39.87,19431.0,37.1887,37.282,37.17,37.198,19431.0
2016-02-08 13:35:00,39.86,39.86,39.76,39.76,18489.0,37.1887,37.1887,37.0954,37.0954,18489.0
2016-02-08 13:40:00,39.77,39.78,39.71,39.72,24381.0,37.1047,37.114,37.0487,37.0581,24381.0
2016-02-08 13:45:00,39.73,39.77,39.65,39.68,23725.0,37.0674,37.1047,36.9927,37.0207,23725.0
2016-02-08 13:50:00,39.68,39.76,39.64,39.66,29710.0,37.0207,37.0954,36.9834,37.0021,29710.0
2016-02-08 13:55:00,39.66,39.67,39.59,39.64,36830.0,37.0021,37.0114,36.9368,36.9834,36830.0
2016-02-08 14:00:00,39.65,39.81,39.65,39.81,27534.0,36.9927,37.142,36.9927,37.142,27534.0
2016-02-08 14:05:00,39.78,39.79,39.72,39.76,14680.0,37.114,37.1234,37.0581,37.0954,14680.0
2016-02-08 14:10:00,39.74,39.78,39.64,39.65,23769.0,37.0767,37.114,36.9834,36.9927,23769.0
2016-02-08 14:15:00,39.65,39.71,39.63,39.65,31130.0,36.9927,37.0487,36.9741,36.9927,31130.0
2016-02-08 14:20:00,39.67,39.73,39.64,39.68,18870.0,37.0114,37.0674,36.9834,37.0207,18870.0
2016-02-08 14:25:00,39.68,39.77,39.67,39.75,19371.0,37.0207,37.1047,37.0114,37.086,19371.0
2016-02-08 14:30:00,39.76,39.76,39.62,39.69,32102.0,37.0954,37.0954,36.9648,37.0301,32102.0
2016-02-08 14:35:00,39.7,39.77,39.7,39.75,13763.0,37.0394,37.1047,37.0394,37.086,13763.0
2016-02-08 14:40:00,39.74,39.84,39.72,39.82,20106.0,37.0767,37.17,37.0581,37.1514,20106.0
2016-02-08 14:45:00,39.83,39.87,39.77,39.79,20370.0,37.1607,37.198,37.1047,37.1234,20370.0
2016-02-08 14:50:00,39.79,39.82,39.71,39.75,21998.0,37.1234,37.1514,37.0487,37.086,21998.0
2016-02-08 14:55:00,39.75,39.78,39.7,39.73,37825.0,37.086,37.114,37.0394,37.0674,37825.0
2016-02-08 15:00:00,39.73,39.79,39.71,39.78,31801.0,37.0674,37.1234,37.0487,37.114,31801.0
2016-02-08 15:05:00,39.78,39.83,39.71,39.71,48797.0,37.114,37.1607,37.0487,37.0487,48797.0
2016-02-08 15:10:00,39.72,39.98,39.71,39.98,43930.0,37.0581,37.3006,37.0487,37.3006,43930.0
2016-02-08 15:15:00,39.98,40.06,39.95,40.02,62144.0,37.3006,37.3753,37.2726,37.3379,62144.0
2016-02-08 15:20:00,40.01,40.02,39.91,39.95,59317.0,37.3286,37.3379,37.2353,37.2726,59317.0
2016-02-08 15:25:00,39.94,40.07,39.94,40.07,64305.0,37.2633,37.3846,37.2633,37.3846,64305.0
2016-02-08 15:30:00,40.07,40.29,40.06,40.28,95857.0,37.3846,37.5899,37.3753,37.5805,95857.0
2016-02-08 15:35:00,40.27,40.28,40.12,40.16,160954.0,37.5712,37.5805,37.4312,37.4686,160954.0
2016-02-08 15:40:00,40.17,40.29,40.17,40.23,73660.0,37.4779,37.5899,37.4779,37.5339,73660.0
2016-02-08 15:45:00,40.22,40.38,40.19,40.23,118000.0,37.5245,37.6738,37.4966,37.5339,118000.0
2016-02-08 15:50:00,40.23,40.26,40.13,40.14,83205.0,37.5339,37.5619,37.4406,37.4499,83205.0
2016-02-08 15:55:00,40.14,40.21,40.09,40.17,222974.0,37.4499,37.5152,37.4033,37.4779,222974.0
2016-02-09 09:30:00,39.58,39.73,39.39,39.42,62809.0,36.9274,37.0674,36.7502,36.7782,62809.0
2016-02-09 09:35:00,39.41,39.86,39.39,39.83,95422.0,36.7688,37.1887,36.7502,37.1607,95422.0
2016-02-09 09:40:00,39.81,40.31,39.75,40.29,213018.0,37.142,37.6085,37.086,37.5899,213018.0
2016-02-09 09:45:00,40.28,40.83,40.28,40.83,144957.0,37.5805,38.0937,37.5805,38.0937,144957.0
2016-02-09 09:50:00,40.81,40.96,40.8,40.84,229544.0,38.075,38.215,38.0657,38.103,229544.0
2016-02-09 09:55:00,40.83,40.83,40.47,40.67,73657.0,38.0937,38.0937,37.7578,37.9444,73657.0
2016-02-09 10:00:00,40.67,40.7,40.43,40.48,134133.0,37.9444,37.9724,37.7205,37.7671,134133.0
2016-02-09 10:05:00,40.49,40.52,40.27,40.32,102021.0,37.7765,37.8044,37.5712,37.6178,102021.0
2016-02-09 10:10:00,40.31,40.34,40.18,40.27,236774.0,37.6085,37.6365,37.4872,37.5712,236774.0
2016-02-09 10:15:00,40.27,40.29,39.97,39.97,111788.0,37.5712,37.5899,37.2913,37.2913,111788.0
2016-02-09 10:20:00,39.96,40.16,39.96,40.09,68448.0,37.282,37.4686,37.282,37.4033,68448.0
2016-02-09 10:25:00,40.08,40.09,39.85,39.92,73729.0,37.3939,37.4033,37.1793,37.2447,73729.0
2016-02-09 10:30:00,39.93,39.97,39.84,39.96,75999.0,37.254,37.2913,37.17,37.282,75999.0
2016-02-09 10:35:00,39.95,39.99,39.9,39.93,33600.0,37.2726,37.31,37.226,37.254,33600.0
2016-02-09 10:40:00,39.94,40.07,39.91,40.0,285016.0,37.2633,37.3846,37.2353,37.3193,285016.0
2016-02-09 10:45:00,40.0,40.08,39.96,40.06,53744.0,37.3193,37.3939,37.282,37.3753,53744.0
2016-02-09 10:50:00,40.05,40.06,39.8,39.81,70105.0,37.3659,37.3753,37.1327,37.142,70105.0
2016-02-09 10:55:00,39.82,39.93,39.81,39.84,92478.0,37.1514,37.254,37.142,37.17,92478.0
2016-02-09 11:00:00,39.84,40.05,39.83,39.96,62300.0,37.17,37.3659,37.1607,37.282,62300.0
2016-02-09 11:05:00,39.96,40.07,39.89,40.07,33143.0,37.282,37.3846,37.2167,37.3846,33143.0
2016-02-09 11:10:00,40.09,40.21,40.07,40.08,28942.0,37.4033,37.5152,37.3846,37.3939,28942.0
2016-02-09 11:15:00,40.08,40.13,39.92,39.95,29565.0,37.3939,37.4406,37.2447,37.2726,29565.0
2016-02-09 11:20:00,39.95,40.13,39.95,40.11,20359.0,37.2726,37.4406,37.2726,37.4219,20359.0
2016-02-09 11:25:00,40.11,40.14,40.07,40.09,23632.0,37.4219,37.4499,37.3846,37.4033,23632.0
2016-02-09 11:30:00,40.08,40.13,39.98,40.03,31013.0,37.3939,37.4406,37.3006,37.3473,31013.0
2016-02-09 11:35:00,40.02,40.02,39.85,39.88,35724.0,37.3379,37.3379,37.1793,37.2073,35724.0
2016-02-09 11:40:00,39.88,40.02,39.87,39.95,27629.0,37.2073,37.3379,37.198,37.2726,27629.0
2016-02-09 11:45:00,39.94,39.95,39.8,39.81,26227.0,37.2633,37.2726,37.1327,37.142,26227.0
2016-02-09 11:50:00,39.81,39.88,39.78,39.79,38620.0,37.142,37.2073,37.114,37.1234,38620.0
2016-02-09 11:55:00,39.78,39.82,39.74,39.81,34202.0,37.114,37.1514,37.0767,37.142,34202.0
2016-02-09 12:00:00,39.82,39.93,39.81,39.85,43690.0,37.1514,37.254,37.142,37.1793,43690.0
2016-02-09 12:05:00,39.83,39.93,39.81,39.89,39201.0,37.1607,37.254,37.142,37.2167,39201.0
2016-02-09 12:10:00,39.89,39.99,39.88,39.94,50859.0,37.2167,37.31,37.2073,37.2633,50859.0
2016-02-09 12:15:00,39.94,39.97,39.93,39.95,37182.0,37.2633,37.2913,37.254,37.2726,37182.0
2016-02-09 12:20:00,39.95,39.99,39.92,39.97,32120.0,37.2726,37.31,37.2447,37.2913,32120.0
2016-02-09 12:25:00,39.98,40.16,39.94,40.05,35668.0,37.3006,37.4686,37.2633,37.3659,35668.0
2016-02-09 12:30:00,40.05,40.11,40.01,40.07,30504.0,37.3659,37.4219,37.3286,37.3846,30504.0
2016-02-09 12:35:00,40.08,40.11,39.96,40.0,60901.0,37.3939,37.4219,37.282,37.3193,60901.0
2016-02-09 12:40:00,40.0,40.02,39.94,40.02,47887.0,37.3193,37.3379,37.2633,37.3379,47887.0
2016-02-09 12:45:00,40.01,40.01,39.8,39.81,31095.0,37.3286,37.3286,37.1327,37.142,31095.0
2016-02-09 12:50:00,39.81,39.87,39.78,39.85,46293.0,37.142,37.198,37.114,37.1793,46293.0
2016-02-09 12:55:00,39.85,39.91,39.8,39.83,38058.0,37.1793,37.2353,37.1327,37.1607,38058.0
2016-02-09 13:00:00,39.83,39.84,39.72,39.75,34935.0,37.1607,37.17,37.0581,37.086,34935.0
2016-02-09 13:05:00,39.75,39.75,39.68,39.72,21767.0,37.086,37.086,37.0207,37.0581,21767.0
2016-02-09 13:10:00,39.71,39.71,39.57,39.57,35626.0,37.0487,37.0487,36.9181,36.9181,35626.0
2016-02-09 13:15:00,39.56,39.58,39.5,39.51,26459.0,36.9088,36.9274,36.8528,36.8621,26459.0
2016-02-09 13:20:00,39.51,39.64,39.47,39.62,29482.0,36.8621,36.9834,36.8248,36.9648,29482.0
2016-02-09 13:25:00,39.61,39.65,39.59,39.61,28597.0,36.9554,36.9927,36.9368,36.9554,28597.0
2016-02-09 13:30:00,39.62,39.8,39.61,39.79,26089.0,36.9648,37.1327,36.9554,37.1234,26089.0
2016-02-09 13:35:00,39.78,39.79,39.71,39.73,47141.0,37.114,37.1234,37.0487,37.0674,47141.0
2016-02-09 13:40:00,39.72,39.84,39.72,39.84,47110.0,37.0581,37.17,37.0581,37.17,47110.0
2016-02-09 13:45:00,39.84,39.89,39.8,39.82,26857.0,37.17,37.2167,37.1327,37.1514,26857.0
2016-02-09 13:50:00,39.81,39.85,39.8,39.85,33617.0,37.142,37.1793,37.1327,37.1793,33617.0
2016-02-09 13:55:00,39.85,39.91,39.84,39.87,25420.0,37.1793,37.2353,37.17,37.198,25420.0
2016-02-09 14:00:00,39.86,39.88,39.83,39.86,33887.0,37.1887,37.2073,37.1607,37.1887,33887.0
2016-02-09 14:05:00,39.86,40.14,39.85,40.09,43029.0,37.1887,37.4499,37.1793,37.4033,43029.0
2016-02-09 14:10:00,40.1,40.12,40.03,40.06,33093.0,37.4126,37.4312,37.3473,37.3753,33093.0
2016-02-09 14:15:00,40.06,40.14,40.03,40.04,38868.0,37.3753,37.4499,37.3473,37.3566,38868.0
2016-02-09 14:20:00,40.04,40.06,39.93,39.95,42212.0,37.3566,37.3753,37.254,37.2726,42212.0
2016-02-09 14:25:00,39.94,39.95,39.71,39.71,154644.0,37.2633,37.2726,37.0487,37.0487,154644.0
2016-02-09 14:30:00,39.72,39.81,39.7,39.71,88628.0,37.0581,37.142,37.0394,37.0487,88628.0
2016-02-09 14:35:00,39.72,39.83,39.71,39.81,119718.0,37.0581,37.1607,37.0487,37.142,119718.0
2016-02-09 14:40:00,39.81,39.88,39.77,39.88,141664.0,37.142,37.2073,37.1047,37.2073,141664.0
2016-02-09 14:45:00,39.87,39.88,39.77,39.82,64130.0,37.198,37.2073,37.1047,37.1514,64130.0
2016-02-09 14:50:00,39.81,40.01,39.8,40.0,35668.0,37.142,37.3286,37.1327,37.3193,35668.0
2016-02-09 14:55:00,40.01,40.11,39.98,40.1,46304.0,37.3286,37.4219,37.3006,37.4126,46304.0
2016-02-09 15:00:00,40.1,40.2,40.08,40.16,80159.0,37.4126,37.5059,37.3939,37.4686,80159.0
2016-02-09 15:05:00,40.15,40.35,40.12,40.25,93847.0,37.4592,37.6458,37.4312,37.5525,93847.0
2016-02-09 15:10:00,40.24,40.28,40.19,40.23,105069.0,37.5432,37.5805,37.4966,37.5339,105069.0
2016-02-09 15:15:00,40.23,40.26,40.12,40.13,76665.0,37.5339,37.5619,37.4312,37.4406,76665.0
2016-02-09 15:20:00,40.12,40.15,39.98,39.98,48618.0,37.4312,37.4592,37.3006,37.3006,48618.0
2016-02-09 15:25:00,39.98,40.06,39.94,39.99,51127.0,37.3006,37.3753,37.2633,37.31,51127.0
2016-02-09 15:30:00,39.98,40.05,39.95,40.0,67327.0,37.3006,37.3659,37.2726,37.3193,67327.0
2016-02-09 15:35:00,40.0,40.14,39.99,40.04,55607.0,37.3193,37.4499,37.31,37.3566,55607.0
2016-02-09 15:40:00,40.05,40.05,39.81,39.9,104605.0,37.3659,37.3659,37.142,37.226,104605.0
2016-02-09 15:45:00,39.9,39.9,39.81,39.81,99535.0,37.226,37.226,37.142,37.142,99535.0
2016-02-09 15:50:00,39.81,39.86,39.8,39.81,93786.0,37.142,37.1887,37.1327,37.142,93786.0
2016-02-09 15:55:00,39.81,39.9,39.78,39.88,226388.0,37.142,37.226,37.114,37.2073,226388.0
2016-02-10 09:30:00,40.17,40.24,39.96,40.07,145045.0,37.4779,37.5432,37.282,37.3846,145045.0
2016-02-10 09:35:00,40.07,40.21,39.98,40.15,91450.0,37.3846,37.5152,37.3006,37.4592,91450.0
2016-02-10 09:40:00,40.16,40.2,39.99,40.01,61024.0,37.4686,37.5059,37.31,37.3286,61024.0
2016-02-10 09:45:00,40.02,40.33,40.0,40.2,222478.0,37.3379,37.6272,37.3193,37.5059,222478.0
2016-02-10 09:50:00,40.2,40.23,40.14,40.19,103117.0,37.5059,37.5339,37.4499,37.4966,103117.0
2016-02-10 09:55:00,40.2,40.3,40.15,40.29,72651.0,37.5059,37.5992,37.4592,37.5899,72651.0
2016-02-10 10:00:00,40.29,40.48,40.27,40.42,50945.0,37.5899,37.7671,37.5712,37.7111,50945.0
2016-02-10 10:05:00,40.39,40.39,40.11,40.22,118297.0,37.6832,37.6832,37.4219,37.5245,118297.0
2016-02-10 10:10:00,40.23,40.3,40.13,40.18,30370.0,37.5339,37.5992,37.4406,37.4872,30370.0
2016-02-10 10:15:00,40.17,40.22,39.98,40.19,72440.0,37.4779,37.5245,37.3006,37.4966,72440.0
2016-02-10 10:20:00,40.19,40.3,40.18,40.29,43924.0,37.4966,37.5992,37.4872,37.5899,43924.0
2016-02-10 10:25:00,40.29,40.31,40.23,40.27,25071.0,37.5899,37.6085,37.5339,37.5712,25071.0
2016-02-10 10:30:00,40.28,40.37,40.27,40.35,44947.0,37.5805,37.6645,37.5712,37.6458,44947.0
2016-02-10 10:35:00,40.34,40.35,40.15,40.15,39310.0,37.6365,37.6458,37.4592,37.4592,39310.0
2016-02-10 10:40:00,40.14,40.14,39.97,40.0,49685.0,37.4499,37.4499,37.2913,37.3193,49685.0
2016-02-10 10:45:00,40.01,40.01,39.79,39.8,77245.0,37.3286,37.3286,37.1234,37.1327,77245.0
2016-02-10 10:50:00,39.8,39.89,39.73,39.87,91853.0,37.1327,37.2167,37.0674,37.198,91853.0
2016-02-10 10:55:00,39.87,39.89,39.65,39.66,68194.0,37.198,37.2167,36.9927,37.0021,68194.0
2016-02-10 11:00:00,39.66,39.72,39.6,39.7,55322.0,37.0021,37.0581,36.9461,37.0394,55322.0
2016-02-10 11:05:00,39.7,39.77,39.56,39.59,51372.0,37.0394,37.1047,36.9088,36.9368,51372.0
2016-02-10 11:10:00,39.6,39.8,39.53,39.79,48219.0,36.9461,37.1327,36.8808,37.1234,48219.0
2016-02-10 11:15:00,39.78,39.92,39.71,39.86,27282.0,37.114,37.2447,37.0487,37.1887,27282.0
2016-02-10 11:20:00,39.87,39.89,39.73,39.76,83075.0,37.198,37.2167,37.0674,37.0954,83075.0
2016-02-10 11:25:00,39.76,39.81,39.71,39.72,69424.0,37.0954,37.142,37.0487,37.0581,69424.0
2016-02-10 11:30:00,39.72,39.75,39.68,39.72,39470.0,37.0581,37.086,37.0207,37.0581,39470.0
2016-02-10 11:35:00,39.71,39.72,39.58,39.61,36387.0,37.0487,37.0581,36.9274,36.9554,36387.0
2016-02-10 11:40:00,39.61,39.71,39.54,39.7,30173.0,36.9554,37.0487,36.8901,37.0394,30173.0
2016-02-10 11:45:00,39.69,39.76,39.61,39.72,78524.0,37.0301,37.0954,36.9554,37.0581,78524.0
2016-02-10 11:50:00,39.71,39.77,39.66,39.72,49847.0,37.0487,37.1047,37.0021,37.0581,49847.0
2016-02-10 11:55:00,39.75,39.81,39.71,39.72,48769.0,37.086,37.142,37.0487,37.0581,48769.0
2016-02-10 12:00:00,39.73,39.75,39.65,39.67,44261.0,37.0674,37.086,36.9927,37.0114,44261.0
2016-02-10 12:05:00,39.68,39.75,39.58,39.75,38720.0,37.0207,37.086,36.9274,37.086,38720.0
2016-02-10 12:10:00,39.75,39.75,39.67,39.7,46070.0,37.086,37.086,37.0114,37.0394,46070.0
2016-02-10 12:15:00,39.7,39.75,39.68,39.75,57094.0,37.0394,37.086,37.0207,37.086,57094.0
2016-02-10 12:20:00,39.75,39.81,39.74,39.8,94342.0,37.086,37.142,37.0767,37.1327,94342.0
2016-02-10 12:25:00,39.79,39.88,39.74,39.83,82976.0,37.1234,37.2073,37.0767,37.1607,82976.0
2016-02-10 12:30:00,39.84,39.85,39.75,39.8,39807.0,37.17,37.1793,37.086,37.1327,39807.0
2016-02-10 12:35:00,39.8,39.88,39.75,39.87,86210.0,37.1327,37.2073,37.086,37.198,86210.0
2016-02-10 12:40:00,39.87,39.93,39.86,39.88,40570.0,37.198,37.254,37.1887,37.2073,40570.0
2016-02-10 12:45:00,39.88,39.88,39.8,39.84,72346.0,37.2073,37.2073,37.1327,37.17,72346.0
2016-02-10 12:50:00,39.84,39.93,39.84,39.86,65551.0,37.17,37.254,37.17,37.1887,65551.0
2016-02-10 12:55:00,39.85,39.89,39.73,39.84,124730.0,37.1793,37.2167,37.0674,37.17,124730.0
2016-02-10 13:00:00,39.85,40.06,39.82,39.99,116687.0,37.1793,37.3753,37.1514,37.31,116687.0
2016-02-10 13:05:00,39.98,39.98,39.8,39.81,74023.0,37.3006,37.3006,37.1327,37.142,74023.0
2016-02-10 13:10:00,39.82,39.94,39.82,39.88,28761.0,37.1514,37.2633,37.1514,37.2073,28761.0
2016-02-10 13:15:00,39.89,39.91,39.79,39.9,51369.0,37.2167,37.2353,37.1234,37.226,51369.0
2016-02-10 13:20:00,39.9,39.97,39.83,39.85,44093.0,37.226,37.2913,37.1607,37.1793,44093.0
2016-02-10 13:25:00,39.85,39.89,39.79,39.85,79699.0,37.1793,37.2167,37.1234,37.1793,79699.0
2016-02-10 13:30:00,39.85,39.87,39.71,39.77,41865.0,37.1793,37.198,37.0487,37.1047,41865.0
2016-02-10 13:35:00,39.78,39.82,39.76,39.79,32040.0,37.114,37.1514,37.0954,37.1234,32040.0
2016-02-10 13:40:00,39.8,39.83,39.76,39.81,73191.0,37.1327,37.1607,37.0954,37.142,73191.0
2016-02-10 13:45:00,39.81,39.83,39.77,39.81,50362.0,37.142,37.1607,37.1047,37.142,50362.0
2016-02-10 13:50:00,39.81,39.82,39.75,39.77,31925.0,37.142,37.1514,37.086,37.1047,31925.0
2016-02-10 13:55:00,39.76,39.79,39.71,39.76,36230.0,37.0954,37.1234,37.0487,37.0954,36230.0
2016-02-10 14:00:00,39.77,39.82,39.77,39.8,42400.0,37.1047,37.1514,37.1047,37.1327,42400.0
2016-02-10 14:05:00,39.81,39.85,39.79,39.8,83551.0,37.142,37.1793,37.1234,37.1327,83551.0
2016-02-10 14:10:00,39.8,39.89,39.78,39.84,38510.0,37.1327,37.2167,37.114,37.17,38510.0
2016-02-10 14:15:00,39.85,39.93,39.8,39.92,45633.0,37.1793,37.254,37.1327,37.2447,45633.0
2016-02-10 14:20:00,39.92,39.94,39.8,39.81,57153.0,37.2447,37.2633,37.1327,37.142,57153.0
2016-02-10 14:25:00,39.79,39.86,39.78,39.83,57186.0,37.1234,37.1887,37.114,37.1607,57186.0
2016-02-10 14:30:00,39.84,39.85,39.77,39.8,77058.0,37.17,37.1793,37.1047,37.1327,77058.0
2016-02-10 14:35:00,39.8,39.81,39.68,39.68,44715.0,37.1327,37.142,37.0207,37.0207,44715.0
2016-02-10 14:40:00,39.67,39.67,39.54,39.66,63321.0,37.0114,37.0114,36.8901,37.0021,63321.0
2016-02-10 14:45:00,39.66,39.71,39.64,39.66,26275.0,37.0021,37.0487,36.9834,37.0021,26275.0
2016-02-10 14:50:00,39.66,39.67,39.59,39.64,40735.0,37.0021,37.0114,36.9368,36.9834,40735.0
2016-02-10 14:55:00,39.64,39.69,39.58,39.6,49319.0,36.9834,37.0301,36.9274,36.9461,49319.0
2016-02-10 15:00:00,39.6,39.74,39.58,39.69,121976.0,36.9461,37.0767,36.9274,37.0301,121976.0
2016-02-10 15:05:00,39.71,39.79,39.67,39.67,109219.0,37.0487,37.1234,37.0114,37.0114,109219.0
2016-02-10 15:10:00,39.67,39.7,39.55,39.56,65348.0,37.0114,37.0394,36.8994,36.9088,65348.0
2016-02-10 15:15:00,39.55,39.59,39.4,39.42,109536.0,36.8994,36.9368,36.7595,36.7782,109536.0
2016-02-10 15:20:00,39.41,39.5,39.39,39.45,74711.0,36.7688,36.8528,36.7502,36.8061,74711.0
2016-02-10 15:25:00,39.45,39.47,39.3,39.32,73739.0,36.8061,36.8248,36.6662,36.6849,73739.0
2016-02-10 15:30:00,39.32,39.41,39.3,39.33,120392.0,36.6849,36.7688,36.6662,36.6942,120392.0
2016-02-10 15:35:00,39.33,39.39,39.25,39.28,102944.0,36.6942,36.7502,36.6196,36.6475,102944.0
2016-02-10 15:40:00,39.27,39.35,39.25,39.31,114978.0,36.6382,36.7129,36.6196,36.6755,114978.0
2016-02-10 15:45:00,39.31,39.4,39.27,39.29,100285.0,36.6755,36.7595,36.6382,36.6569,100285.0
2016-02-10 15:50:00,39.28,39.33,39.26,39.31,137523.0,36.6475,36.6942,36.6289,36.6755,137523.0
2016-02-10 15:55:00,39.31,39.37,39.28,39.33,237459.0,36.6755,36.7315,36.6475,36.6942,237459.0
2016-02-11 09:30:00,38.98,38.99,38.64,38.84,140432.0,36.3676,36.377,36.0504,36.237,140432.0
2016-02-11 09:35:00,38.84,39.1,38.81,39.01,136790.0,36.237,36.4796,36.209,36.3956,136790.0
2016-02-11 09:40:00,39.0,39.05,38.84,38.98,70193.0,36.3863,36.433,36.237,36.3676,70193.0
2016-02-11 09:45:00,38.99,39.01,38.72,38.75,39881.0,36.377,36.3956,36.1251,36.1531,39881.0
2016-02-11 09:50:00,38.76,38.95,38.72,38.94,96902.0,36.1624,36.3397,36.1251,36.3303,96902.0
2016-02-11 09:55:00,38.94,39.26,38.88,39.03,122048.0,36.3303,36.6289,36.2743,36.4143,122048.0
2016-02-11 10:00:00,38.99,39.06,38.82,38.87,34088.0,36.377,36.4423,36.2184,36.265,34088.0
2016-02-11 10:05:00,38.85,38.94,38.72,38.78,70563.0,36.2464,36.3303,36.1251,36.1811,70563.0
2016-02-11 10:10:00,38.79,38.81,38.69,38.73,84852.0,36.1904,36.209,36.0971,36.1344,84852.0
2016-02-11 10:15:00,38.73,38.81,38.67,38.72,52608.0,36.1344,36.209,36.0784,36.1251,52608.0
2016-02-11 10:20:00,38.71,38.71,38.35,38.54,112129.0,36.1157,36.1157,35.7799,35.9571,112129.0
2016-02-11 10:25:00,38.56,38.56,38.39,38.41,65073.0,35.9758,35.9758,35.8172,35.8358,65073.0
2016-02-11 10:30:00,38.4,38.44,38.26,38.36,107513.0,35.8265,35.8638,35.6959,35.7892,107513.0
2016-02-11 10:35:00,38.36,38.56,38.36,38.43,80940.0,35.7892,35.9758,35.7892,35.8545,80940.0
2016-02-11 10:40:00,38.44,38.55,38.41,38.55,126964.0,35.8638,35.9665,35.8358,35.9665,126964.0
2016-02-11 10:45:00,38.55,38.76,38.5,38.65,146120.0,35.9665,36.1624,35.9198,36.0598,146120.0
2016-02-11 10:50:00,38.64,38.67,38.53,38.56,50043.0,36.0504,36.0784,35.9478,35.9758,50043.0
2016-02-11 10:55:00,38.57,38.75,38.57,38.73,116974.0,35.9851,36.1531,35.9851,36.1344,116974.0
2016-02-11 11:00:00,38.72,38.78,38.7,38.7,69562.0,36.1251,36.1811,36.1064,36.1064,69562.0
2016-02-11 11:05:00,38.7,38.77,38.66,38.74,77150.0,36.1064,36.1717,36.0691,36.1437,77150.0
2016-02-11 11:10:00,38.73,38.85,38.68,38.82,116030.0,36.1344,36.2464,36.0878,36.2184,116030.0
2016-02-11 11:15:00,38.82,39.12,38.82,39.12,72918.0,36.2184,36.4983,36.2184,36.4983,72918.0
2016-02-11 11:20:00,39.12,39.16,38.99,39.06,65128.0,36.4983,36.5356,36.377,36.4423,65128.0
2016-02-11 11:25:00,39.06,39.12,38.98,39.01,159105.0,36.4423,36.4983,36.3676,36.3956,159105.0
2016-02-11 11:30:00,39.0,39.04,38.96,38.99,77688.0,36.3863,36.4236,36.349,36.377,77688.0
2016-02-11 11:35:00,39.0,39.12,38.98,39.11,188213.0,36.3863,36.4983,36.3676,36.4889,188213.0
2016-02-11 11:40:00,39.1,39.17,39.04,39.07,56293.0,36.4796,36.5449,36.4236,36.4516,56293.0
2016-02-11 11:45:00,39.07,39.08,38.94,38.99,175431.0,36.4516,36.4609,36.3303,36.377,175431.0
2016-02-11 11:50:00,38.99,39.08,38.98,39.0,80495.0,36.377,36.4609,36.3676,36.3863,80495.0
2016-02-11 11:55:00,39.0,39.11,38.98,39.04,70876.0,36.3863,36.4889,36.3676,36.4236,70876.0
2016-02-11 12:00:00,39.04,39.2,38.99,39.18,39006.0,36.4236,36.5729,36.377,36.5542,39006.0
2016-02-11 12:05:00,39.18,39.24,39.18,39.2,81166.0,36.5542,36.6102,36.5542,36.5729,81166.0
2016-02-11 12:10:00,39.2,39.32,39.14,39.17,47233.0,36.5729,36.6849,36.5169,36.5449,47233.0
2016-02-11 12:15:00,39.17,39.2,39.07,39.12,38372.0,36.5449,36.5729,36.4516,36.4983,38372.0
2016-02-11 12:20:00,39.11,39.18,39.06,39.11,81233.0,36.4889,36.5542,36.4423,36.4889,81233.0
2016-02-11 12:25:00,39.11,39.26,39.08,39.25,76615.0,36.4889,36.6289,36.4609,36.6196,76615.0
2016-02-11 12:30:00,39.25,39.26,39.16,39.19,57947.0,36.6196,36.6289,36.5356,36.5636,57947.0
2016-02-11 12:35:00,39.19,39.19,39.1,39.13,79721.0,36.5636,36.5636,36.4796,36.5076,79721.0
2016-02-11 12:40:00,39.13,39.19,39.02,39.18,83821.0,36.5076,36.5636,36.405,36.5542,83821.0
2016-02-11 12:45:00,39.18,39.32,39.14,39.21,43900.0,36.5542,36.6849,36.5169,36.5822,43900.0
2016-02-11 12:50:00,39.21,39.34,39.2,39.34,32099.0,36.5822,36.7035,36.5729,36.7035,32099.0
2016-02-11 12:55:00,39.34,39.39,39.28,39.34,49979.0,36.7035,36.7502,36.6475,36.7035,49979.0
2016-02-11 13:00:00,39.34,39.37,39.27,39.27,87402.0,36.7035,36.7315,36.6382,36.6382,87402.0
2016-02-11 13:05:00,39.28,39.32,39.14,39.21,52941.0,36.6475,36.6849,36.5169,36.5822,52941.0
2016-02-11 13:10:00,39.21,39.22,39.13,39.14,119650.0,36.5822,36.5916,36.5076,36.5169,119650.0
2016-02-11 13:15:00,39.14,39.2,39.1,39.15,56659.0,36.5169,36.5729,36.4796,36.5263,56659.0
2016-02-11 13:20:00,39.15,39.23,39.11,39.11,56836.0,36.5263,36.6009,36.4889,36.4889,56836.0
2016-02-11 13:25:00,39.11,39.11,38.98,38.98,30576.0,36.4889,36.4889,36.3676,36.3676,30576.0
2016-02-11 13:30:00,38.97,39.01,38.91,38.99,53461.0,36.3583,36.3956,36.3023,36.377,53461.0
2016-02-11 13:35:00,39.0,39.06,38.81,38.81,45752.0,36.3863,36.4423,36.209,36.209,45752.0
2016-02-11 13:40:00,38.81,38.84,38.75,38.8,30303.0,36.209,36.237,36.1531,36.1997,30303.0
2016-02-11 13:45:00,38.81,38.93,38.78,38.91,37175.0,36.209,36.321,36.1811,36.3023,37175.0
2016-02-11 13:50:00,38.91,38.96,38.89,38.9,28852.0,36.3023,36.349,36.2837,36.293,28852.0
2016-02-11 13:55:00,38.89,38.97,38.85,38.94,60253.0,36.2837,36.3583,36.2464,36.3303,60253.0
2016-02-11 14:00:00,38.93,38.94,38.84,38.92,59979.0,36.321,36.3303,36.237,36.3117,59979.0
2016-02-11 14:05:00,38.92,38.96,38.88,38.94,35804.0,36.3117,36.349,36.2743,36.3303,35804.0
2016-02-11 14:10:00,38.94,39.03,38.94,39.01,45350.0,36.3303,36.4143,36.3303,36.3956,45350.0
2016-02-11 14:15:00,39.01,39.05,38.89,38.89,104694.0,36.3956,36.433,36.2837,36.2837,104694.0
2016-02-11 14:20:00,38.88,38.89,38.8,38.81,46726.0,36.2743,36.2837,36.1997,36.209,46726.0
2016-02-11 14:25:00,38.8,38.9,38.79,38.84,36321.0,36.1997,36.293,36.1904,36.237,36321.0
2016-02-11 14:30:00,38.84,38.86,38.75,38.78,93317.0,36.237,36.2557,36.1531,36.1811,93317.0
2016-02-11 14:35:00,38.77,38.96,38.71,38.96,141660.0,36.1717,36.349,36.1157,36.349,141660.0
2016-02-11 14:40:00,38.97,39.11,38.89,38.98,122010.0,36.3583,36.4889,36.2837,36.3676,122010.0
2016-02-11 14:45:00,38.98,39.14,38.89,39.13,136302.0,36.3676,36.5169,36.2837,36.5076,136302.0
2016-02-11 14:50:00,39.13,39.43,39.12,39.29,84548.0,36.5076,36.7875,36.4983,36.6569,84548.0
2016-02-11 14:55:00,39.29,39.31,39.09,39.16,48389.0,36.6569,36.6755,36.4703,36.5356,48389.0
2016-02-11 15:00:00,39.16,39.17,38.96,38.97,53888.0,36.5356,36.5449,36.349,36.3583,53888.0
2016-02-11 15:05:00,38.95,39.05,38.8,38.91,103650.0,36.3397,36.433,36.1997,36.3023,103650.0
2016-02-11 15:10:00,38.91,39.05,38.88,39.02,127830.0,36.3023,36.433,36.2743,36.405,127830.0
2016-02-11 15:15:00,39.01,39.04,38.9,39.03,45284.0,36.3956,36.4236,36.293,36.4143,45284.0
2016-02-11 15:20:00,39.03,39.16,38.99,39.09,54281.0,36.4143,36.5356,36.377,36.4703,54281.0
2016-02-11 15:25:00,39.09,39.24,39.08,39.21,61181.0,36.4703,36.6102,36.4609,36.5822,61181.0
2016-02-11 15:30:00,39.21,39.21,39.03,39.1,58764.0,36.5822,36.5822,36.4143,36.4796,58764.0
2016-02-11 15:35:00,39.1,39.31,39.06,39.29,141336.0,36.4796,36.6755,36.4423,36.6569,141336.0
2016-02-11 15:40:00,39.29,39.47,39.24,39.47,211915.0,36.6569,36.8248,36.6102,36.8248,211915.0
2016-02-11 15:45:00,39.46,39.52,39.39,39.47,248325.0,36.8155,36.8715,36.7502,36.8248,248325.0
2016-02-11 15:50:00,39.48,39.53,39.4,39.41,260809.0,36.8341,36.8808,36.7595,36.7688,260809.0
2016-02-11 15:55:00,39.42,39.47,39.33,39.34,363216.0,36.7782,36.8248,36.6942,36.7035,363216.0
2016-02-12 09:30:00,39.81,40.01,39.69,39.83,155660.0,37.142,37.3286,37.0301,37.1607,155660.0
2016-02-12 09:35:00,39.82,39.84,39.44,39.53,123651.0,37.1514,37.17,36.7968,36.8808,123651.0
2016-02-12 09:40:00,39.5,39.74,39.47,39.59,39286.0,36.8528,37.0767,36.8248,36.9368,39286.0
2016-02-12 09:45:00,39.61,39.63,39.45,39.54,48530.0,36.9554,36.9741,36.8061,36.8901,48530.0
2016-02-12 09:50:00,39.56,39.56,39.32,39.4,37467.0,36.9088,36.9088,36.6849,36.7595,37467.0
2016-02-12 09:55:00,39.41,39.5,39.27,39.33,43027.0,36.7688,36.8528,36.6382,36.6942,43027.0
2016-02-12 10:00:00,39.33,39.39,39.23,39.34,45552.0,36.6942,36.7502,36.6009,36.7035,45552.0
2016-02-12 10:05:00,39.34,39.38,39.21,39.26,39170.0,36.7035,36.7408,36.5822,36.6289,39170.0
2016-02-12 10:10:00,39.25,39.41,39.25,39.38,39093.0,36.6196,36.7688,36.6196,36.7408,39093.0
2016-02-12 10:15:00,39.4,39.55,39.36,39.54,79828.0,36.7595,36.8994,36.7222,36.8901,79828.0
2016-02-12 10:20:00,39.53,39.65,39.53,39.58,49536.0,36.8808,36.9927,36.8808,36.9274,49536.0
2016-02-12 10:25:00,39.59,39.59,39.42,39.43,25205.0,36.9368,36.9368,36.7782,36.7875,25205.0
2016-02-12 10:30:00,39.44,39.74,39.4,39.7,63523.0,36.7968,37.0767,36.7595,37.0394,63523.0
2016-02-12 10:35:00,39.7,39.75,39.48,39.6,81168.0,37.0394,37.086,36.8341,36.9461,81168.0
2016-02-12 10:40:00,39.61,39.76,39.56,39.56,72883.0,36.9554,37.0954,36.9088,36.9088,72883.0
2016-02-12 10:45:00,39.56,39.73,39.52,39.66,70949.0,36.9088,37.0674,36.8715,37.0021,70949.0
2016-02-12 10:50:00,39.67,39.71,39.57,39.58,52598.0,37.0114,37.0487,36.9181,36.9274,52598.0
2016-02-12 10:55:00,39.58,39.6,39.46,39.51,25879.0,36.9274,36.9461,36.8155,36.8621,25879.0
2016-02-12 11:00:00,39.52,39.61,39.44,39.44,24976.0,36.8715,36.9554,36.7968,36.7968,24976.0
2016-02-12 11:05:00,39.44,39.67,39.43,39.67,45164.0,36.7968,37.0114,36.7875,37.0114,45164.0
2016-02-12 11:10:00,39.66,39.78,39.64,39.77,35544.0,37.0021,37.114,36.9834,37.1047,35544.0
2016-02-12 11:15:00,39.76,39.82,39.71,39.77,35692.0,37.0954,37.1514,37.0487,37.1047,35692.0
2016-02-12 11:20:00,39.77,39.87,39.74,39.86,114337.0,37.1047,37.198,37.0767,37.1887,114337.0
2016-02-12 11:25:00,39.85,39.96,39.85,39.94,577190.0,37.1793,37.282,37.1793,37.2633,577190.0
2016-02-12 11:30:00,39.95,39.96,39.89,39.93,195299.0,37.2726,37.282,37.2167,37.254,195299.0
2016-02-12 11:35:00,39.93,39.95,39.89,39.92,61167.0,37.254,37.2726,37.2167,37.2447,61167.0
2016-02-12 11:40:00,39.93,39.97,39.87,39.96,82945.0,37.254,37.2913,37.198,37.282,82945.0
2016-02-12 11:45:00,39.95,40.04,39.93,40.02,61269.0,37.2726,37.3566,37.254,37.3379,61269.0
2016-02-12 11:50:00,40.03,40.08,39.91,39.91,73320.0,37.3473,37.3939,37.2353,37.2353,73320.0
2016-02-12 11:55:00,39.91,39.93,39.87,39.87,126115.0,37.2353,37.254,37.198,37.198,126115.0
2016-02-12 12:00:00,39.87,40.04,39.87,40.04,61305.0,37.198,37.3566,37.198,37.3566,61305.0
2016-02-12 12:05:00,40.04,40.15,40.03,40.09,93802.0,37.3566,37.4592,37.3473,37.4033,93802.0
2016-02-12 12:10:00,40.09,40.16,40.08,40.14,77601.0,37.4033,37.4686,37.3939,37.4499,77601.0
2016-02-12 12:15:00,40.15,40.19,40.07,40.19,102892.0,37.4592,37.4966,37.3846,37.4966,102892.0
2016-02-12 12:20:00,40.19,40.25,40.18,40.23,60899.0,37.4966,37.5525,37.4872,37.5339,60899.0
2016-02-12 12:25:00,40.24,40.35,40.21,40.24,52647.0,37.5432,37.6458,37.5152,37.5432,52647.0
2016-02-12 12:30:00,40.24,40.24,40.1,40.1,43222.0,37.5432,37.5432,37.4126,37.4126,43222.0
2016-02-12 12:35:00,40.1,40.39,40.1,40.31,115182.0,37.4126,37.6832,37.4126,37.6085,115182.0
2016-02-12 12:40:00,40.3,40.31,40.17,40.23,43877.0,37.5992,37.6085,37.4779,37.5339,43877.0
2016-02-12 12:45:00,40.22,40.22,40.12,40.13,30342.0,37.5245,37.5245,37.4312,37.4406,30342.0
2016-02-12 12:50:00,40.14,40.18,40.1,40.12,31852.0,37.4499,37.4872,37.4126,37.4312,31852.0
2016-02-12 12:55:00,40.12,40.18,40.1,40.1,34821.0,37.4312,37.4872,37.4126,37.4126,34821.0
2016-02-12 13:00:00,40.09,40.14,40.04,40.11,50859.0,37.4033,37.4499,37.3566,37.4219,50859.0
2016-02-12 13:05:00,40.11,40.11,39.96,39.99,29026.0,37.4219,37.4219,37.282,37.31,29026.0
2016-02-12 13:10:00,39.99,40.1,39.97,39.99,43377.0,37.31,37.4126,37.2913,37.31,43377.0
2016-02-12 13:15:00,39.98,40.0,39.96,39.98,73543.0,37.3006,37.3193,37.282,37.3006,73543.0
2016-02-12 13:20:00,39.97,39.98,39.84,39.86,48203.0,37.2913,37.3006,37.17,37.1887,48203.0
2016-02-12 13:25:00,39.85,39.92,39.85,39.9,41759.0,37.1793,37.2447,37.1793,37.226,41759.0
2016-02-12 13:30:00,39.89,40.02,39.85,40.02,81438.0,37.2167,37.3379,37.1793,37.3379,81438.0
2016-02-12 13:35:00,40.02,40.13,40.0,40.1,65944.0,37.3379,37.4406,37.3193,37.4126,65944.0
2016-02-12 13:40:00,40.11,40.15,40.05,40.05,48927.0,37.4219,37.4592,37.3659,37.3659,48927.0
2016-02-12 13:45:00,40.05,40.14,40.02,40.06,66041.0,37.3659,37.4499,37.3379,37.3753,66041.0
2016-02-12 13:50:00,40.06,40.07,39.94,40.0,46096.0,37.3753,37.3846,37.2633,37.3193,46096.0
2016-02-12 13:55:00,40.0,40.13,39.99,40.13,44694.0,37.3193,37.4406,37.31,37.4406,44694.0
2016-02-12 14:00:00,40.12,40.21,40.09,40.16,34694.0,37.4312,37.5152,37.4033,37.4686,34694.0
2016-02-12 14:05:00,40.15,40.34,40.12,40.31,77628.0,37.4592,37.6365,37.4312,37.6085,77628.0
2016-02-12 14:10:00,40.3,40.42,40.28,40.39,100827.0,37.5992,37.7111,37.5805,37.6832,100827.0
2016-02-12 14:15:00,40.38,40.41,40.25,40.29,54409.0,37.6738,37.7018,37.5525,37.5899,54409.0
2016-02-12 14:20:00,40.28,40.33,40.25,40.32,50416.0,37.5805,37.6272,37.5525,37.6178,50416.0
2016-02-12 14:25:00,40.31,40.36,40.26,40.29,67427.0,37.6085,37.6552,37.5619,37.5899,67427.0
2016-02-12 14:30:00,40.3,40.31,40.22,40.23,104544.0,37.5992,37.6085,37.5245,37.5339,104544.0
2016-02-12 14:35:00,40.22,40.23,40.16,40.17,36209.0,37.5245,37.5339,37.4686,37.4779,36209.0
2016-02-12 14:40:00,40.17,40.29,40.16,40.25,51025.0,37.4779,37.5899,37.4686,37.5525,51025.0
2016-02-12 14:45:00,40.25,40.29,40.2,40.26,74705.0,37.5525,37.5899,37.5059,37.5619,74705.0
2016-02-12 14:50:00,40.27,40.36,40.27,40.3,54511.0,37.5712,37.6552,37.5712,37.5992,54511.0
2016-02-12 14:55:00,40.31,40.33,40.27,40.31,49554.0,37.6085,37.6272,37.5712,37.6085,49554.0
2016-02-12 15:00:00,40.31,40.32,40.21,40.27,73005.0,37.6085,37.6178,37.5152,37.5712,73005.0
2016-02-12 15:05:00,40.26,40.37,40.25,40.31,85435.0,37.5619,37.6645,37.5525,37.6085,85435.0
2016-02-12 15:10:00,40.31,40.39,40.3,40.37,55659.0,37.6085,37.6832,37.5992,37.6645,55659.0
2016-02-12 15:15:00,40.37,40.43,40.37,40.41,105144.0,37.6645,37.7205,37.6645,37.7018,105144.0
2016-02-12 15:20:00,40.41,40.48,40.38,40.39,62682.0,37.7018,37.7671,37.6738,37.6832,62682.0
2016-02-12 15:25:00,40.38,40.46,40.31,40.45,88417.0,37.6738,37.7485,37.6085,37.7391,88417.0
2016-02-12 15:30:00,40.45,40.45,40.21,40.25,109131.0,37.7391,37.7391,37.5152,37.5525,109131.0
2016-02-12 15:35:00,40.26,40.32,40.25,40.29,90819.0,37.5619,37.6178,37.5525,37.5899,90819.0
2016-02-12 15:40:00,40.29,40.39,40.22,40.37,162643.0,37.5899,37.6832,37.5245,37.6645,162643.0
2016-02-12 15:45:00,40.37,40.45,40.36,40.37,136062.0,37.6645,37.7391,37.6552,37.6645,136062.0
2016-02-12 15:50:00,40.37,40.47,40.36,40.41,215352.0,37.6645,37.7578,37.6552,37.7018,215352.0
2016-02-12 15:55:00,40.42,40.47,40.39,40.42,344298.0,37.7111,37.7578,37.6832,37.7111,344298.0
2016-02-16 09:30:00,41.66,41.87,41.16,41.48,172935.0,38.868,39.064,38.4015,38.7001,172935.0
2016-02-16 09:35:00,41.42,41.42,40.77,40.9,85659.0,38.6441,38.6441,38.0377,38.159,85659.0
2016-02-16 09:40:00,40.89,41.11,40.79,40.95,69615.0,38.1496,38.3549,38.0563,38.2056,69615.0
2016-02-16 09:45:00,40.96,41.02,40.81,40.94,126501.0,38.215,38.2709,38.075,38.1963,126501.0
2016-02-16 09:50:00,40.96,41.0,40.54,40.6,144518.0,38.215,38.2523,37.8231,37.8791,144518.0
2016-02-16 09:55:00,40.6,40.7,40.43,40.43,61717.0,37.8791,37.9724,37.7205,37.7205,61717.0
2016-02-16 10:00:00,40.44,40.54,40.15,40.24,102082.0,37.7298,37.8231,37.4592,37.5432,102082.0
2016-02-16 10:05:00,40.23,40.4,40.05,40.15,91955.0,37.5339,37.6925,37.3659,37.4592,91955.0
2016-02-16 10:10:00,40.15,40.25,40.0,40.1,160421.0,37.4592,37.5525,37.3193,37.4126,160421.0
2016-02-16 10:15:00,40.11,40.21,39.93,40.01,139841.0,37.4219,37.5152,37.254,37.3286,139841.0
2016-02-16 10:20:00,40.01,40.1,39.91,39.94,78914.0,37.3286,37.4126,37.2353,37.2633,78914.0
2016-02-16 10:25:00,39.94,39.94,39.74,39.81,82119.0,37.2633,37.2633,37.0767,37.142,82119.0
2016-02-16 10:30:00,39.82,40.03,39.73,39.91,92041.0,37.1514,37.3473,37.0674,37.2353,92041.0
2016-02-16 10:35:00,39.92,40.02,39.89,39.93,66528.0,37.2447,37.3379,37.2167,37.254,66528.0
2016-02-16 10:40:00,39.94,40.23,39.93,40.23,155429.0,37.2633,37.5339,37.254,37.5339,155429.0
2016-02-16 10:45:00,40.23,40.37,40.2,40.25,91856.0,37.5339,37.6645,37.5059,37.5525,91856.0
2016-02-16 10:50:00,40.25,40.25,39.97,40.0,141489.0,37.5525,37.5525,37.2913,37.3193,141489.0
2016-02-16 10:55:00,39.98,40.05,39.91,39.95,66849.0,37.3006,37.3659,37.2353,37.2726,66849.0
2016-02-16 11:00:00,39.94,40.09,39.93,40.01,79425.0,37.2633,37.4033,37.254,37.3286,79425.0
2016-02-16 11:05:00,40.01,40.06,39.97,40.01,160879.0,37.3286,37.3753,37.2913,37.3286,160879.0
2016-02-16 11:10:00,40.01,40.06,39.93,40.01,81609.0,37.3286,37.3753,37.254,37.3286,81609.0
2016-02-16 11:15:00,40.01,40.11,39.99,40.04,63503.0,37.3286,37.4219,37.31,37.3566,63503.0
2016-02-16 11:20:00,40.03,40.17,40.0,40.02,51203.0,37.3473,37.4779,37.3193,37.3379,51203.0
2016-02-16 11:25:00,40.03,40.09,39.96,40.03,51360.0,37.3473,37.4033,37.282,37.3473,51360.0
2016-02-16 11:30:00,40.02,40.2,40.0,40.04,65035.0,37.3379,37.5059,37.3193,37.3566,65035.0
2016-02-16 11:35:00,40.03,40.05,39.85,39.88,56265.0,37.3473,37.3659,37.1793,37.2073,56265.0
2016-02-16 11:40:00,39.89,40.0,39.82,39.97,57775.0,37.2167,37.3193,37.1514,37.2913,57775.0
2016-02-16 11:45:00,39.98,40.06,39.98,40.02,30356.0,37.3006,37.3753,37.3006,37.3379,30356.0
2016-02-16 11:50:00,40.03,40.2,40.02,40.15,31171.0,37.3473,37.5059,37.3379,37.4592,31171.0
2016-02-16 11:55:00,40.15,40.35,40.13,40.35,43529.0,37.4592,37.6458,37.4406,37.6458,43529.0
2016-02-16 12:00:00,40.33,40.37,40.24,40.3,35949.0,37.6272,37.6645,37.5432,37.5992,35949.0
2016-02-16 12:05:00,40.32,40.34,40.14,40.16,55587.0,37.6178,37.6365,37.4499,37.4686,55587.0
2016-02-16 12:10:00,40.16,40.21,40.03,40.04,37037.0,37.4686,37.5152,37.3473,37.3566,37037.0
2016-02-16 12:15:00,40.04,40.08,40.0,40.03,34601.0,37.3566,37.3939,37.3193,37.3473,34601.0
2016-02-16 12:20:00,40.03,40.16,40.0,40.09,30357.0,37.3473,37.4686,37.3193,37.4033,30357.0
2016-02-16 12:25:00,40.09,40.09,40.01,40.03,36161.0,37.4033,37.4033,37.3286,37.3473,36161.0
2016-02-16 12:30:00,40.03,40.13,40.02,40.07,45095.0,37.3473,37.4406,37.3379,37.3846,45095.0
2016-02-16 12:35:00,40.07,40.12,40.01,40.05,35835.0,37.3846,37.4312,37.3286,37.3659,35835.0
2016-02-16 12:40:00,40.05,40.05,40.0,40.02,21580.0,37.3659,37.3659,37.3193,37.3379,21580.0
2016-02-16 12:45:00,40.02,40.12,40.02,40.09,53339.0,37.3379,37.4312,37.3379,37.4033,53339.0
2016-02-16 12:50:00,40.08,40.21,40.07,40.21,66765.0,37.3939,37.5152,37.3846,37.5152,66765.0
2016-02-16 12:55:00,40.18,40.41,40.18,40.35,54128.0,37.4872,37.7018,37.4872,37.6458,54128.0
2016-02-16 13:00:00,40.36,40.41,40.34,40.36,38459.0,37.6552,37.7018,37.6365,37.6552,38459.0
2016-02-16 13:05:00,40.36,40.44,40.34,40.42,32615.0,37.6552,37.7298,37.6365,37.7111,32615.0
2016-02-16 13:10:00,40.43,40.48,40.37,40.43,29278.0,37.7205,37.7671,37.6645,37.7205,29278.0
2016-02-16 13:15:00,40.43,40.46,40.39,40.43,27355.0,37.7205,37.7485,37.6832,37.7205,27355.0
2016-02-16 13:20:00,40.42,40.43,40.3,40.35,39388.0,37.7111,37.7205,37.5992,37.6458,39388.0
2016-02-16 13:25:00,40.35,40.44,40.34,40.4,45268.0,37.6458,37.7298,37.6365,37.6925,45268.0
2016-02-16 13:30:00,40.39,40.44,40.38,40.42,20791.0,37.6832,37.7298,37.6738,37.7111,20791.0
2016-02-16 13:35:00,40.41,40.63,40.37,40.44,55057.0,37.7018,37.9071,37.6645,37.7298,55057.0
2016-02-16 13:40:00,40.44,40.51,40.41,40.42,18382.0,37.7298,37.7951,37.7018,37.7111,18382.0
2016-02-16 13:45:00,40.42,40.56,40.4,40.56,44730.0,37.7111,37.8418,37.6925,37.8418,44730.0
2016-02-16 13:50:00,40.55,40.65,40.42,40.43,25681.0,37.8324,37.9257,37.7111,37.7205,25681.0
2016-02-16 13:55:00,40.44,40.55,40.43,40.55,18573.0,37.7298,37.8324,37.7205,37.8324,18573.0
2016-02-16 14:00:00,40.54,40.68,40.54,40.65,85212.0,37.8231,37.9537,37.8231,37.9257,85212.0
2016-02-16 14:05:00,40.64,40.71,40.53,40.66,114084.0,37.9164,37.9817,37.8138,37.9351,114084.0
2016-02-16 14:10:00,40.64,40.77,40.63,40.65,49673.0,37.9164,38.0377,37.9071,37.9257,49673.0
2016-02-16 14:15:00,40.65,40.7,40.63,40.69,31273.0,37.9257,37.9724,37.9071,37.963,31273.0
2016-02-16 14:20:00,40.69,40.75,40.65,40.69,65364.0,37.963,38.019,37.9257,37.963,65364.0
2016-02-16 14:25:00,40.7,40.73,40.64,40.71,48649.0,37.9724,38.0004,37.9164,37.9817,48649.0
2016-02-16 14:30:00,40.7,40.7,40.59,40.6,73732.0,37.9724,37.9724,37.8697,37.8791,73732.0
2016-02-16 14:35:00,40.59,40.62,40.44,40.46,28296.0,37.8697,37.8977,37.7298,37.7485,28296.0
2016-02-16 14:40:00,40.48,40.59,40.48,40.57,19808.0,37.7671,37.8697,37.7671,37.8511,19808.0
2016-02-16 14:45:00,40.57,40.62,40.53,40.55,26500.0,37.8511,37.8977,37.8138,37.8324,26500.0
2016-02-16 14:50:00,40.55,40.56,40.5,40.51,29535.0,37.8324,37.8418,37.7858,37.7951,29535.0
2016-02-16 14:55:00,40.51,40.53,40.47,40.47,33160.0,37.7951,37.8138,37.7578,37.7578,33160.0
2016-02-16 15:00:00,40.48,40.53,40.46,40.47,28075.0,37.7671,37.8138,37.7485,37.7578,28075.0
2016-02-16 15:05:00,40.47,40.47,40.35,40.4,51304.0,37.7578,37.7578,37.6458,37.6925,51304.0
2016-02-16 15:10:00,40.39,40.41,40.35,40.4,35499.0,37.6832,37.7018,37.6458,37.6925,35499.0
2016-02-16 15:15:00,40.41,40.45,40.4,40.42,30495.0,37.7018,37.7391,37.6925,37.7111,30495.0
2016-02-16 15:20:00,40.43,40.49,40.39,40.41,112827.0,37.7205,37.7765,37.6832,37.7018,112827.0
2016-02-16 15:25:00,40.42,40.45,40.4,40.43,35353.0,37.7111,37.7391,37.6925,37.7205,35353.0
2016-02-16 15:30:00,40.44,40.46,40.41,40.44,36496.0,37.7298,37.7485,37.7018,37.7298,36496.0
2016-02-16 15:35:00,40.44,40.45,40.41,40.43,44012.0,37.7298,37.7391,37.7018,37.7205,44012.0
2016-02-16 15:40:00,40.43,40.47,40.41,40.44,89219.0,37.7205,37.7578,37.7018,37.7298,89219.0
2016-02-16 15:45:00,40.44,40.44,40.33,40.43,89237.0,37.7298,37.7298,37.6272,37.7205,89237.0
2016-02-16 15:50:00,40.43,40.46,40.4,40.45,84695.0,37.7205,37.7485,37.6925,37.7391,84695.0
2016-02-16 15:55:00,40.45,40.47,40.41,40.44,187275.0,37.7391,37.7578,37.7018,37.7298,187275.0
2016-02-17 09:30:00,40.78,41.78,40.47,41.18,111433.0,38.047,38.98,37.7578,38.4202,111433.0
2016-02-17 09:35:00,41.2,41.32,40.97,41.0,102687.0,38.4389,38.5508,38.2243,38.2523,102687.0
2016-02-17 09:40:00,40.99,41.16,40.94,41.06,94922.0,38.2429,38.4015,38.1963,38.3083,94922.0
2016-02-17 09:45:00,41.05,41.09,40.86,40.98,198751.0,38.2989,38.3362,38.1217,38.2336,198751.0
2016-02-17 09:50:00,40.98,40.98,40.76,40.83,183133.0,38.2336,38.2336,38.0284,38.0937,183133.0
2016-02-17 09:55:00,40.84,41.02,40.82,41.02,128717.0,38.103,38.2709,38.0843,38.2709,128717.0
2016-02-17 10:00:00,41.02,41.24,41.01,41.19,101530.0,38.2709,38.4762,38.2616,38.4295,101530.0
2016-02-17 10:05:00,41.18,41.26,41.14,41.21,95429.0,38.4202,38.4948,38.3829,38.4482,95429.0
2016-02-17 10:10:00,41.21,41.51,41.2,41.41,126830.0,38.4482,38.7281,38.4389,38.6348,126830.0
2016-02-17 10:15:00,41.4,41.53,41.36,41.45,135796.0,38.6255,38.7468,38.5881,38.6721,135796.0
2016-02-17 10:20:00,41.45,41.56,41.38,41.51,101576.0,38.6721,38.7747,38.6068,38.7281,101576.0
2016-02-17 10:25:00,41.5,41.65,41.49,41.57,114736.0,38.7188,38.8587,38.7094,38.7841,114736.0
2016-02-17 10:30:00,41.58,41.58,41.39,41.4,125927.0,38.7934,38.7934,38.6161,38.6255,125927.0
2016-02-17 10:35:00,41.41,41.51,41.37,41.43,103444.0,38.6348,38.7281,38.5975,38.6535,103444.0
2016-02-17 10:40:00,41.43,41.43,41.22,41.39,85265.0,38.6535,38.6535,38.4575,38.6161,85265.0
2016-02-17 10:45:00,41.39,41.41,41.27,41.37,83266.0,38.6161,38.6348,38.5042,38.5975,83266.0
2016-02-17 10:50:00,41.37,41.48,41.33,41.39,80493.0,38.5975,38.7001,38.5602,38.6161,80493.0
2016-02-17 10:55:00,41.4,41.49,41.37,41.45,59716.0,38.6255,38.7094,38.5975,38.6721,59716.0
2016-02-17 11:00:00,41.45,41.5,41.42,41.48,81881.0,38.6721,38.7188,38.6441,38.7001,81881.0
2016-02-17 11:05:00,41.47,41.51,41.33,41.36,56352.0,38.6908,38.7281,38.5602,38.5881,56352.0
2016-02-17 11:10:00,41.37,41.38,41.29,41.3,80771.0,38.5975,38.6068,38.5228,38.5322,80771.0
2016-02-17 11:15:00,41.3,41.33,41.19,41.23,111681.0,38.5322,38.5602,38.4295,38.4669,111681.0
2016-02-17 11:20:00,41.23,41.37,41.23,41.3,52697.0,38.4669,38.5975,38.4669,38.5322,52697.0
2016-02-17 11:25:00,41.3,41.4,41.29,41.3,46455.0,38.5322,38.6255,38.5228,38.5322,46455.0
2016-02-17 11:30:00,41.3,41.41,41.29,41.33,93355.0,38.5322,38.6348,38.5228,38.5602,93355.0
2016-02-17 11:35:00,41.33,41.35,41.24,41.3,72850.0,38.5602,38.5788,38.4762,38.5322,72850.0
2016-02-17 11:40:00,41.31,41.42,41.25,41.3,91426.0,38.5415,38.6441,38.4855,38.5322,91426.0
2016-02-17 11:45:00,41.3,41.34,41.28,41.31,49159.0,38.5322,38.5695,38.5135,38.5415,49159.0
2016-02-17 11:50:00,41.31,41.38,41.29,41.36,76631.0,38.5415,38.6068,38.5228,38.5881,76631.0
2016-02-17 11:55:00,41.35,41.45,41.34,41.45,98620.0,38.5788,38.6721,38.5695,38.6721,98620.0
2016-02-17 12:00:00,41.44,41.59,41.43,41.55,58277.0,38.6628,38.8027,38.6535,38.7654,58277.0
2016-02-17 12:05:00,41.55,41.55,41.48,41.49,37729.0,38.7654,38.7654,38.7001,38.7094,37729.0
2016-02-17 12:10:00,41.48,41.49,41.45,41.46,42757.0,38.7001,38.7094,38.6721,38.6814,42757.0
2016-02-17 12:15:00,41.45,41.46,41.34,41.37,61754.0,38.6721,38.6814,38.5695,38.5975,61754.0
2016-02-17 12:20:00,41.37,41.48,41.37,41.46,41475.0,38.5975,38.7001,38.5975,38.6814,41475.0
2016-02-17 12:25:00,41.46,41.52,41.43,41.48,34371.0,38.6814,38.7374,38.6535,38.7001,34371.0
2016-02-17 12:30:00,41.48,41.57,41.48,41.48,28949.0,38.7001,38.7841,38.7001,38.7001,28949.0
2016-02-17 12:35:00,41.49,41.62,41.48,41.6,59598.0,38.7094,38.8307,38.7001,38.8121,59598.0
2016-02-17 12:40:00,41.6,41.67,41.6,41.67,57255.0,38.8121,38.8774,38.8121,38.8774,57255.0
2016-02-17 12:45:00,41.66,41.72,41.65,41.68,62990.0,38.868,38.924,38.8587,38.8867,62990.0
2016-02-17 12:50:00,41.68,41.75,41.59,41.59,43103.0,38.8867,38.952,38.8027,38.8027,43103.0
2016-02-17 12:55:00,41.59,41.63,41.51,41.53,31148.0,38.8027,38.8401,38.7281,38.7468,31148.0
2016-02-17 13:00:00,41.54,41.6,41.52,41.59,53091.0,38.7561,38.8121,38.7374,38.8027,53091.0
2016-02-17 13:05:00,41.59,41.59,41.46,41.54,49327.0,38.8027,38.8027,38.6814,38.7561,49327.0
2016-02-17 13:10:00,41.54,41.58,41.5,41.51,64434.0,38.7561,38.7934,38.7188,38.7281,64434.0
2016-02-17 13:15:00,41.52,41.65,41.51,41.56,46533.0,38.7374,38.8587,38.7281,38.7747,46533.0
2016-02-17 13:20:00,41.56,41.59,41.52,41.55,57462.0,38.7747,38.8027,38.7374,38.7654,57462.0
2016-02-17 13:25:00,41.55,41.63,41.53,41.63,46463.0,38.7654,38.8401,38.7468,38.8401,46463.0
2016-02-17 13:30:00,41.63,41.64,41.44,41.48,36707.0,38.8401,38.8494,38.6628,38.7001,36707.0
2016-02-17 13:35:00,41.48,41.49,41.42,41.46,36883.0,38.7001,38.7094,38.6441,38.6814,36883.0
2016-02-17 13:40:00,41.46,41.49,41.41,41.41,44586.0,38.6814,38.7094,38.6348,38.6348,44586.0
2016-02-17 13:45:00,41.42,41.44,41.39,41.4,38887.0,38.6441,38.6628,38.6161,38.6255,38887.0
2016-02-17 13:50:00,41.4,41.44,41.32,41.43,34510.0,38.6255,38.6628,38.5508,38.6535,34510.0
2016-02-17 13:55:00,41.43,41.48,41.42,41.47,30914.0,38.6535,38.7001,38.6441,38.6908,30914.0
2016-02-17 14:00:00,41.47,41.55,41.46,41.55,66539.0,38.6908,38.7654,38.6814,38.7654,66539.0
2016-02-17 14:05:00,41.55,41.69,41.53,41.69,53260.0,38.7654,38.896,38.7468,38.896,53260.0
2016-02-17 14:10:00,41.69,41.76,41.69,41.75,57443.0,38.896,38.9613,38.896,38.952,57443.0
2016-02-17 14:15:00,41.75,41.82,41.75,41.82,84489.0,38.952,39.0173,38.952,39.0173,84489.0
2016-02-17 14:20:00,41.81,41.87,41.78,41.84,82092.0,39.008,39.064,38.98,39.036,82092.0
2016-02-17 14:25:00,41.84,41.84,41.8,41.81,63011.0,39.036,39.036,38.9987,39.008,63011.0
2016-02-17 14:30:00,41.81,41.85,41.8,41.82,61947.0,39.008,39.0453,38.9987,39.0173,61947.0
2016-02-17 14:35:00,41.82,41.91,41.82,41.89,46599.0,39.0173,39.1013,39.0173,39.0826,46599.0
2016-02-17 14:40:00,41.9,41.97,41.89,41.96,80143.0,39.092,39.1573,39.0826,39.1479,80143.0
2016-02-17 14:45:00,41.97,42.0,41.85,41.85,64859.0,39.1573,39.1853,39.0453,39.0453,64859.0
2016-02-17 14:50:00,41.85,41.87,41.74,41.82,53013.0,39.0453,39.064,38.9427,39.0173,53013.0
2016-02-17 14:55:00,41.82,41.93,41.81,41.85,95955.0,39.0173,39.1199,39.008,39.0453,95955.0
2016-02-17 15:00:00,41.86,41.86,41.71,41.75,57472.0,39.0546,39.0546,38.9147,38.952,57472.0
2016-02-17 15:05:00,41.75,41.75,41.66,41.72,83765.0,38.952,38.952,38.868,38.924,83765.0
2016-02-17 15:10:00,41.72,41.73,41.65,41.73,69634.0,38.924,38.9333,38.8587,38.9333,69634.0
2016-02-17 15:15:00,41.73,41.78,41.72,41.77,58836.0,38.9333,38.98,38.924,38.9707,58836.0
2016-02-17 15:20:00,41.77,41.78,41.7,41.71,97138.0,38.9707,38.98,38.9054,38.9147,97138.0
2016-02-17 15:25:00,41.71,41.79,41.7,41.79,86857.0,38.9147,38.9893,38.9054,38.9893,86857.0
2016-02-17 15:30:00,41.79,41.87,41.76,41.85,163843.0,38.9893,39.064,38.9613,39.0453,163843.0
2016-02-17 15:35:00,41.86,41.91,41.8,41.9,136545.0,39.0546,39.1013,38.9987,39.092,136545.0
2016-02-17 15:40:00,41.91,41.92,41.8,41.82,115340.0,39.1013,39.1106,38.9987,39.0173,115340.0
2016-02-17 15:45:00,41.82,41.9,41.81,41.86,140723.0,39.0173,39.092,39.008,39.0546,140723.0
2016-02-17 15:50:00,41.87,41.9,41.81,41.82,136237.0,39.064,39.092,39.008,39.0173,136237.0
2016-02-17 15:55:00,41.83,41.85,41.8,41.8,443154.0,39.0266,39.0453,38.9987,38.9987,443154.0
2016-02-18 09:30:00,41.56,41.85,41.53,41.71,53446.0,38.7747,39.0453,38.7468,38.9147,53446.0
2016-02-18 09:35:00,41.71,41.83,41.67,41.67,30458.0,38.9147,39.0266,38.8774,38.8774,30458.0
2016-02-18 09:40:00,41.72,41.76,41.62,41.72,58976.0,38.924,38.9613,38.8307,38.924,58976.0
2016-02-18 09:45:00,41.72,41.77,41.69,41.76,61577.0,38.924,38.9707,38.896,38.9613,61577.0
2016-02-18 09:50:00,41.77,41.95,41.76,41.93,49777.0,38.9707,39.1386,38.9613,39.1199,49777.0
2016-02-18 09:55:00,41.92,42.02,41.88,42.02,42235.0,39.1106,39.2039,39.0733,39.2039,42235.0
2016-02-18 10:00:00,42.01,42.02,41.75,41.95,49295.0,39.1946,39.2039,38.952,39.1386,49295.0
2016-02-18 10:05:00,41.94,41.96,41.74,41.75,57649.0,39.1293,39.1479,38.9427,38.952,57649.0
2016-02-18 10:10:00,41.75,41.8,41.74,41.8,69359.0,38.952,38.9987,38.9427,38.9987,69359.0
2016-02-18 10:15:00,41.8,41.8,41.73,41.78,71436.0,38.9987,38.9987,38.9333,38.98,71436.0
2016-02-18 10:20:00,41.77,41.79,41.71,41.73,111182.0,38.9707,38.9893,38.9147,38.9333,111182.0
2016-02-18 10:25:00,41.74,41.94,41.72,41.88,52643.0,38.9427,39.1293,38.924,39.0733,52643.0
2016-02-18 10:30:00,41.88,41.9,41.79,41.8,47396.0,39.0733,39.092,38.9893,38.9987,47396.0
2016-02-18 10:35:00,41.8,41.81,41.74,41.75,56777.0,38.9987,39.008,38.9427,38.952,56777.0
2016-02-18 10:40:00,41.75,41.86,41.72,41.86,100989.0,38.952,39.0546,38.924,39.0546,100989.0
2016-02-18 10:45:00,41.86,41.97,41.85,41.89,68108.0,39.0546,39.1573,39.0453,39.0826,68108.0
2016-02-18 10:50:00,41.9,41.96,41.86,41.89,44631.0,39.092,39.1479,39.0546,39.0826,44631.0
2016-02-18 10:55:00,41.9,41.94,41.89,41.9,44541.0,39.092,39.1293,39.0826,39.092,44541.0
2016-02-18 11:00:00,41.9,41.96,41.8,41.88,54092.0,39.092,39.1479,38.9987,39.0733,54092.0
2016-02-18 11:05:00,41.88,41.89,41.64,41.64,48706.0,39.0733,39.0826,38.8494,38.8494,48706.0
2016-02-18 11:10:00,41.64,41.84,41.63,41.84,36308.0,38.8494,39.036,38.8401,39.036,36308.0
2016-02-18 11:15:00,41.84,41.87,41.74,41.75,36304.0,39.036,39.064,38.9427,38.952,36304.0
2016-02-18 11:20:00,41.74,41.78,41.66,41.67,40090.0,38.9427,38.98,38.868,38.8774,40090.0
2016-02-18 11:25:00,41.68,41.81,41.68,41.72,34029.0,38.8867,39.008,38.8867,38.924,34029.0
2016-02-18 11:30:00,41.72,41.87,41.68,41.82,38785.0,38.924,39.064,38.8867,39.0173,38785.0
2016-02-18 11:35:00,41.81,41.86,41.7,41.77,105070.0,39.008,39.0546,38.9054,38.9707,105070.0
2016-02-18 11:40:00,41.77,41.88,41.76,41.83,51955.0,38.9707,39.0733,38.9613,39.0266,51955.0
2016-02-18 11:45:00,41.82,41.94,41.8,41.89,55545.0,39.0173,39.1293,38.9987,39.0826,55545.0
2016-02-18 11:50:00,41.89,41.96,41.89,41.93,35979.0,39.0826,39.1479,39.0826,39.1199,35979.0
2016-02-18 11:55:00,41.92,42.06,41.92,42.02,28013.0,39.1106,39.2412,39.1106,39.2039,28013.0
2016-02-18 12:00:00,42.03,42.04,41.96,42.02,38013.0,39.2132,39.2226,39.1479,39.2039,38013.0
2016-02-18 12:05:00,42.02,42.04,41.96,42.01,25087.0,39.2039,39.2226,39.1479,39.1946,25087.0
2016-02-18 12:10:00,42.02,42.03,41.97,41.98,33422.0,39.2039,39.2132,39.1573,39.1666,33422.0
2016-02-18 12:15:00,41.98,42.07,41.95,42.05,38735.0,39.1666,39.2506,39.1386,39.2319,38735.0
2016-02-18 12:20:00,42.04,42.11,42.01,42.11,39515.0,39.2226,39.2879,39.1946,39.2879,39515.0
2016-02-18 12:25:00,42.11,42.18,42.09,42.15,55719.0,39.2879,39.3532,39.2692,39.3252,55719.0
2016-02-18 12:30:00,42.14,42.19,42.08,42.15,27357.0,39.3159,39.3625,39.2599,39.3252,27357.0
2016-02-18 12:35:00,42.15,42.17,41.94,42.01,40286.0,39.3252,39.3439,39.1293,39.1946,40286.0
2016-02-18 12:40:00,42.01,42.01,41.86,41.88,59739.0,39.1946,39.1946,39.0546,39.0733,59739.0
2016-02-18 12:45:00,41.88,42.02,41.87,42.01,41914.0,39.0733,39.2039,39.064,39.1946,41914.0
2016-02-18 12:50:00,42.01,42.12,42.01,42.06,61541.0,39.1946,39.2972,39.1946,39.2412,61541.0
2016-02-18 12:55:00,42.07,42.11,41.97,41.97,44702.0,39.2506,39.2879,39.1573,39.1573,44702.0
2016-02-18 13:00:00,41.96,42.08,41.93,42.08,53049.0,39.1479,39.2599,39.1199,39.2599,53049.0
2016-02-18 13:05:00,42.07,42.08,41.93,41.93,69640.0,39.2506,39.2599,39.1199,39.1199,69640.0
2016-02-18 13:10:00,41.93,42.04,41.91,42.01,47613.0,39.1199,39.2226,39.1013,39.1946,47613.0
2016-02-18 13:15:00,42.01,42.07,41.98,42.0,40604.0,39.1946,39.2506,39.1666,39.1853,40604.0
2016-02-18 13:20:00,42.01,42.06,41.98,42.06,66841.0,39.1946,39.2412,39.1666,39.2412,66841.0
2016-02-18 13:25:00,42.06,42.16,42.04,42.07,76786.0,39.2412,39.3345,39.2226,39.2506,76786.0
2016-02-18 13:30:00,42.06,42.11,42.03,42.05,93586.0,39.2412,39.2879,39.2132,39.2319,93586.0
2016-02-18 13:35:00,42.06,42.07,41.92,41.93,75081.0,39.2412,39.2506,39.1106,39.1199,75081.0
2016-02-18 13:40:00,41.92,41.97,41.88,41.91,31578.0,39.1106,39.1573,39.0733,39.1013,31578.0
2016-02-18 13:45:00,41.91,42.06,41.87,41.95,90693.0,39.1013,39.2412,39.064,39.1386,90693.0
2016-02-18 13:50:00,41.96,42.01,41.83,42.0,43492.0,39.1479,39.1946,39.0266,39.1853,43492.0
2016-02-18 13:55:00,41.99,42.06,41.92,42.04,42147.0,39.1759,39.2412,39.1106,39.2226,42147.0
2016-02-18 14:00:00,42.04,42.11,42.0,42.08,42964.0,39.2226,39.2879,39.1853,39.2599,42964.0
2016-02-18 14:05:00,42.08,42.2,42.08,42.16,77757.0,39.2599,39.3719,39.2599,39.3345,77757.0
2016-02-18 14:10:00,42.16,42.29,42.14,42.17,104526.0,39.3345,39.4558,39.3159,39.3439,104526.0
2016-02-18 14:15:00,42.17,42.21,42.12,42.19,47859.0,39.3439,39.3812,39.2972,39.3625,47859.0
2016-02-18 14:20:00,42.2,42.35,42.19,42.27,80681.0,39.3719,39.5118,39.3625,39.4372,80681.0
2016-02-18 14:25:00,42.26,42.27,42.15,42.19,45806.0,39.4278,39.4372,39.3252,39.3625,45806.0
2016-02-18 14:30:00,42.19,42.29,42.19,42.26,60233.0,39.3625,39.4558,39.3625,39.4278,60233.0
2016-02-18 14:35:00,42.26,42.33,42.2,42.23,46686.0,39.4278,39.4931,39.3719,39.3998,46686.0
2016-02-18 14:40:00,42.24,42.36,42.23,42.26,122982.0,39.4092,39.5211,39.3998,39.4278,122982.0
2016-02-18 14:45:00,42.26,42.26,42.16,42.19,104597.0,39.4278,39.4278,39.3345,39.3625,104597.0
2016-02-18 14:50:00,42.19,42.32,42.19,42.31,62480.0,39.3625,39.4838,39.3625,39.4745,62480.0
2016-02-18 14:55:00,42.31,42.37,42.22,42.28,67646.0,39.4745,39.5305,39.3905,39.4465,67646.0
2016-02-18 15:00:00,42.27,42.27,42.13,42.14,46170.0,39.4372,39.4372,39.3065,39.3159,46170.0
2016-02-18 15:05:00,42.14,42.16,42.07,42.13,62118.0,39.3159,39.3345,39.2506,39.3065,62118.0
2016-02-18 15:10:00,42.14,42.18,42.11,42.16,50281.0,39.3159,39.3532,39.2879,39.3345,50281.0
2016-02-18 15:15:00,42.16,42.24,42.13,42.17,75333.0,39.3345,39.4092,39.3065,39.3439,75333.0
2016-02-18 15:20:00,42.17,42.22,42.11,42.17,53990.0,39.3439,39.3905,39.2879,39.3439,53990.0
2016-02-18 15:25:00,42.16,42.19,42.07,42.16,66425.0,39.3345,39.3625,39.2506,39.3345,66425.0
2016-02-18 15:30:00,42.15,42.25,42.04,42.06,140744.0,39.3252,39.4185,39.2226,39.2412,140744.0
2016-02-18 15:35:00,42.07,42.17,42.01,42.16,95802.0,39.2506,39.3439,39.1946,39.3345,95802.0
2016-02-18 15:40:00,42.16,42.21,42.06,42.11,117231.0,39.3345,39.3812,39.2412,39.2879,117231.0
2016-02-18 15:45:00,42.12,42.12,41.96,41.96,113792.0,39.2972,39.2972,39.1479,39.1479,113792.0
2016-02-18 15:50:00,41.97,42.01,41.93,41.97,110836.0,39.1573,39.1946,39.1199,39.1573,110836.0
2016-02-18 15:55:00,41.97,42.09,41.96,42.01,219813.0,39.1573,39.2692,39.1479,39.1946,219813.0
2016-02-19 09:30:00,42.07,42.23,41.97,42.02,332827.0,39.2506,39.3998,39.1573,39.2039,332827.0
2016-02-19 09:35:00,42.01,42.01,41.54,41.59,67263.0,39.1946,39.1946,38.7561,38.8027,67263.0
2016-02-19 09:40:00,41.59,41.65,41.49,41.56,73271.0,38.8027,38.8587,38.7094,38.7747,73271.0
2016-02-19 09:45:00,41.58,41.68,41.43,41.44,51337.0,38.7934,38.8867,38.6535,38.6628,51337.0
2016-02-19 09:50:00,41.45,41.65,41.43,41.55,56904.0,38.6721,38.8587,38.6535,38.7654,56904.0
2016-02-19 09:55:00,41.55,41.58,41.43,41.44,43712.0,38.7654,38.7934,38.6535,38.6628,43712.0
2016-02-19 10:00:00,41.44,41.53,41.39,41.46,50903.0,38.6628,38.7468,38.6161,38.6814,50903.0
2016-02-19 10:05:00,41.46,41.63,41.4,41.63,52925.0,38.6814,38.8401,38.6255,38.8401,52925.0
2016-02-19 10:10:00,41.62,41.8,41.59,41.76,60089.0,38.8307,38.9987,38.8027,38.9613,60089.0
2016-02-19 10:15:00,41.76,41.84,41.7,41.76,45610.0,38.9613,39.036,38.9054,38.9613,45610.0
2016-02-19 10:20:00,41.76,41.8,41.68,41.72,56520.0,38.9613,38.9987,38.8867,38.924,56520.0
2016-02-19 10:25:00,41.72,41.74,41.61,41.69,57754.0,38.924,38.9427,38.8214,38.896,57754.0
2016-02-19 10:30:00,41.7,41.9,41.68,41.88,52911.0,38.9054,39.092,38.8867,39.0733,52911.0
2016-02-19 10:35:00,41.88,41.89,41.73,41.8,58275.0,39.0733,39.0826,38.9333,38.9987,58275.0
2016-02-19 10:40:00,41.8,41.83,41.72,41.75,50507.0,38.9987,39.0266,38.924,38.952,50507.0
2016-02-19 10:45:00,41.75,41.9,41.72,41.88,64679.0,38.952,39.092,38.924,39.0733,64679.0
2016-02-19 10:50:00,41.88,41.9,41.67,41.68,78335.0,39.0733,39.092,38.8774,38.8867,78335.0
2016-02-19 10:55:00,41.67,41.78,41.63,41.64,84145.0,38.8774,38.98,38.8401,38.8494,84145.0
2016-02-19 11:00:00,41.63,41.7,41.49,41.59,70671.0,38.8401,38.9054,38.7094,38.8027,70671.0
2016-02-19 11:05:00,41.6,41.65,41.56,41.58,53091.0,38.8121,38.8587,38.7747,38.7934,53091.0
2016-02-19 11:10:00,41.58,41.77,41.57,41.77,87534.0,38.7934,38.9707,38.7841,38.9707,87534.0
2016-02-19 11:15:00,41.76,41.83,41.71,41.79,51238.0,38.9613,39.0266,38.9147,38.9893,51238.0
2016-02-19 11:20:00,41.78,41.84,41.7,41.72,64287.0,38.98,39.036,38.9054,38.924,64287.0
2016-02-19 11:25:00,41.72,41.94,41.7,41.93,82045.0,38.924,39.1293,38.9054,39.1199,82045.0
2016-02-19 11:30:00,41.93,41.95,41.83,41.89,39853.0,39.1199,39.1386,39.0266,39.0826,39853.0
2016-02-19 11:35:00,41.9,41.94,41.85,41.89,37548.0,39.092,39.1293,39.0453,39.0826,37548.0
2016-02-19 11:40:00,41.89,42.06,41.88,42.02,41887.0,39.0826,39.2412,39.0733,39.2039,41887.0
2016-02-19 11:45:00,42.02,42.05,41.95,41.99,36033.0,39.2039,39.2319,39.1386,39.1759,36033.0
2016-02-19 11:50:00,42.0,42.02,41.92,42.0,23638.0,39.1853,39.2039,39.1106,39.1853,23638.0
2016-02-19 11:55:00,42.01,42.04,41.89,41.93,43827.0,39.1946,39.2226,39.0826,39.1199,43827.0
2016-02-19 12:00:00,41.92,42.02,41.91,41.99,21486.0,39.1106,39.2039,39.1013,39.1759,21486.0
2016-02-19 12:05:00,41.99,42.04,41.96,42.04,17437.0,39.1759,39.2226,39.1479,39.2226,17437.0
2016-02-19 12:10:00,42.04,42.1,42.03,42.09,22290.0,39.2226,39.2786,39.2132,39.2692,22290.0
2016-02-19 12:15:00,42.09,42.12,42.02,42.06,18898.0,39.2692,39.2972,39.2039,39.2412,18898.0
2016-02-19 12:20:00,42.08,42.13,42.05,42.11,30384.0,39.2599,39.3065,39.2319,39.2879,30384.0
2016-02-19 12:25:00,42.12,42.12,41.99,41.99,12569.0,39.2972,39.2972,39.1759,39.1759,12569.0
2016-02-19 12:30:00,42.0,42.1,42.0,42.03,25821.0,39.1853,39.2786,39.1853,39.2132,25821.0
2016-02-19 12:35:00,42.03,42.12,42.03,42.05,20648.0,39.2132,39.2972,39.2132,39.2319,20648.0
2016-02-19 12:40:00,42.06,42.17,42.05,42.16,21967.0,39.2412,39.3439,39.2319,39.3345,21967.0
2016-02-19 12:45:00,42.16,42.19,42.12,42.12,20580.0,39.3345,39.3625,39.2972,39.2972,20580.0
2016-02-19 12:50:00,42.11,42.19,42.09,42.11,24827.0,39.2879,39.3625,39.2692,39.2879,24827.0
2016-02-19 12:55:00,42.11,42.12,42.0,42.01,26581.0,39.2879,39.2972,39.1853,39.1946,26581.0
2016-02-19 13:00:00,42.0,42.07,41.99,42.03,17500.0,39.1853,39.2506,39.1759,39.2132,17500.0
2016-02-19 13:05:00,42.03,42.07,41.95,41.95,10444.0,39.2132,39.2506,39.1386,39.1386,10444.0
2016-02-19 13:10:00,41.94,41.95,41.89,41.92,13566.0,39.1293,39.1386,39.0826,39.1106,13566.0
2016-02-19 13:15:00,41.92,41.98,41.92,41.96,11737.0,39.1106,39.1666,39.1106,39.1479,11737.0
2016-02-19 13:20:00,41.96,41.97,41.89,41.93,20100.0,39.1479,39.1573,39.0826,39.1199,20100.0
2016-02-19 13:25:00,41.93,41.96,41.88,41.9,17426.0,39.1199,39.1479,39.0733,39.092,17426.0
2016-02-19 13:30:00,41.9,41.92,41.81,41.82,27721.0,39.092,39.1106,39.008,39.0173,27721.0
2016-02-19 13:35:00,41.82,41.87,41.79,41.79,13530.0,39.0173,39.064,38.9893,38.9893,13530.0
2016-02-19 13:40:00,41.8,41.85,41.74,41.75,15986.0,38.9987,39.0453,38.9427,38.952,15986.0
2016-02-19 13:45:00,41.76,41.87,41.73,41.86,24774.0,38.9613,39.064,38.9333,39.0546,24774.0
2016-02-19 13:50:00,41.85,41.87,41.81,41.84,24505.0,39.0453,39.064,39.008,39.036,24505.0
2016-02-19 13:55:00,41.83,41.87,41.83,41.86,12394.0,39.0266,39.064,39.0266,39.0546,12394.0
2016-02-19 14:00:00,41.87,41.89,41.83,41.85,15436.0,39.064,39.0826,39.0266,39.0453,15436.0
2016-02-19 14:05:00,41.84,41.9,41.83,41.85,17157.0,39.036,39.092,39.0266,39.0453,17157.0
2016-02-19 14:10:00,41.85,41.89,41.83,41.85,19683.0,39.0453,39.0826,39.0266,39.0453,19683.0
2016-02-19 14:15:00,41.85,41.89,41.81,41.88,15959.0,39.0453,39.0826,39.008,39.0733,15959.0
2016-02-19 14:20:00,41.88,41.88,41.84,41.88,18202.0,39.0733,39.0733,39.036,39.0733,18202.0
2016-02-19 14:25:00,41.87,41.88,41.77,41.79,33792.0,39.064,39.0733,38.9707,38.9893,33792.0
2016-02-19 14:30:00,41.79,41.81,41.75,41.76,20311.0,38.9893,39.008,38.952,38.9613,20311.0
2016-02-19 14:35:00,41.75,41.77,41.71,41.75,45680.0,38.952,38.9707,38.9147,38.952,45680.0
2016-02-19 14:40:00,41.74,41.77,41.73,41.76,17834.0,38.9427,38.9707,38.9333,38.9613,17834.0
2016-02-19 14:45:00,41.76,41.77,41.71,41.72,17896.0,38.9613,38.9707,38.9147,38.924,17896.0
2016-02-19 14:50:00,41.71,41.73,41.65,41.66,19499.0,38.9147,38.9333,38.8587,38.868,19499.0
2016-02-19 14:55:00,41.66,41.68,41.63,41.65,19644.0,38.868,38.8867,38.8401,38.8587,19644.0
2016-02-19 15:00:00,41.66,41.75,41.64,41.73,33177.0,38.868,38.952,38.8494,38.9333,33177.0
2016-02-19 15:05:00,41.73,41.74,41.69,41.71,24720.0,38.9333,38.9427,38.896,38.9147,24720.0
2016-02-19 15:10:00,41.71,41.76,41.71,41.75,45485.0,38.9147,38.9613,38.9147,38.952,45485.0
2016-02-19 15:15:00,41.76,41.82,41.76,41.82,39204.0,38.9613,39.0173,38.9613,39.0173,39204.0
2016-02-19 15:20:00,41.82,41.87,41.81,41.86,46951.0,39.0173,39.064,39.008,39.0546,46951.0
2016-02-19 15:25:00,41.85,41.9,41.83,41.85,59973.0,39.0453,39.092,39.0266,39.0453,59973.0
2016-02-19 15:30:00,41.85,41.89,41.84,41.88,52747.0,39.0453,39.0826,39.036,39.0733,52747.0
2016-02-19 15:35:00,41.88,41.91,41.88,41.88,29048.0,39.0733,39.1013,39.0733,39.0733,29048.0
2016-02-19 15:40:00,41.88,41.99,41.87,41.96,76155.0,39.0733,39.1759,39.064,39.1479,76155.0
2016-02-19 15:45:00,41.95,41.96,41.87,41.9,57136.0,39.1386,39.1479,39.064,39.092,57136.0
2016-02-19 15:50:00,41.89,41.9,41.8,41.81,111930.0,39.0826,39.092,38.9987,39.008,111930.0
2016-02-19 15:55:00,41.82,41.89,41.81,41.83,212657.0,39.0173,39.0826,39.008,39.0266,212657.0
2016-02-22 09:30:00,42.12,42.25,42.11,42.15,42963.0,39.2972,39.4185,39.2879,39.3252,42963.0
2016-02-22 09:35:00,42.14,42.28,42.13,42.26,45504.0,39.3159,39.4465,39.3065,39.4278,45504.0
2016-02-22 09:40:00,42.27,42.32,42.14,42.23,60298.0,39.4372,39.4838,39.3159,39.3998,60298.0
2016-02-22 09:45:00,42.2,42.23,42.1,42.14,53484.0,39.3719,39.3998,39.2786,39.3159,53484.0
2016-02-22 09:50:00,42.15,42.2,42.05,42.14,68092.0,39.3252,39.3719,39.2319,39.3159,68092.0
2016-02-22 09:55:00,42.14,42.2,42.04,42.04,34452.0,39.3159,39.3719,39.2226,39.2226,34452.0
2016-02-22 10:00:00,42.05,42.1,41.79,42.05,98264.0,39.2319,39.2786,38.9893,39.2319,98264.0
2016-02-22 10:05:00,42.05,42.22,41.94,41.95,105659.0,39.2319,39.3905,39.1293,39.1386,105659.0
2016-02-22 10:10:00,41.96,42.06,41.95,42.01,47774.0,39.1479,39.2412,39.1386,39.1946,47774.0
2016-02-22 10:15:00,42.0,42.14,41.95,42.13,43019.0,39.1853,39.3159,39.1386,39.3065,43019.0
2016-02-22 10:20:00,42.13,42.25,42.11,42.21,30620.0,39.3065,39.4185,39.2879,39.3812,30620.0
2016-02-22 10:25:00,42.22,42.28,42.2,42.26,30600.0,39.3905,39.4465,39.3719,39.4278,30600.0
2016-02-22 10:30:00,42.27,42.32,42.18,42.18,22895.0,39.4372,39.4838,39.3532,39.3532,22895.0
2016-02-22 10:35:00,42.17,42.21,42.12,42.21,14527.0,39.3439,39.3812,39.2972,39.3812,14527.0
2016-02-22 10:40:00,42.22,42.26,42.17,42.26,18278.0,39.3905,39.4278,39.3439,39.4278,18278.0
2016-02-22 10:45:00,42.26,42.3,42.24,42.24,14781.0,39.4278,39.4651,39.4092,39.4092,14781.0
2016-02-22 10:50:00,42.24,42.27,42.21,42.22,20751.0,39.4092,39.4372,39.3812,39.3905,20751.0
2016-02-22 10:55:00,42.22,42.22,42.17,42.2,10031.0,39.3905,39.3905,39.3439,39.3719,10031.0
2016-02-22 11:00:00,42.22,42.23,42.18,42.2,14769.0,39.3905,39.3998,39.3532,39.3719,14769.0
2016-02-22 11:05:00,42.2,42.23,42.15,42.22,26426.0,39.3719,39.3998,39.3252,39.3905,26426.0
2016-02-22 11:10:00,42.21,42.28,42.21,42.27,19095.0,39.3812,39.4465,39.3812,39.4372,19095.0
2016-02-22 11:15:00,42.27,42.28,42.22,42.27,24021.0,39.4372,39.4465,39.3905,39.4372,24021.0
2016-02-22 11:20:00,42.27,42.27,42.2,42.2,25796.0,39.4372,39.4372,39.3719,39.3719,25796.0
2016-02-22 11:25:00,42.2,42.29,42.2,42.29,14231.0,39.3719,39.4558,39.3719,39.4558,14231.0
2016-02-22 11:30:00,42.28,42.31,42.22,42.26,19094.0,39.4465,39.4745,39.3905,39.4278,19094.0
2016-02-22 11:35:00,42.26,42.28,42.24,42.25,20460.0,39.4278,39.4465,39.4092,39.4185,20460.0
2016-02-22 11:40:00,42.25,42.25,42.2,42.21,14079.0,39.4185,39.4185,39.3719,39.3812,14079.0
2016-02-22 11:45:00,42.2,42.26,42.19,42.23,11754.0,39.3719,39.4278,39.3625,39.3998,11754.0
2016-02-22 11:50:00,42.23,42.28,42.22,42.22,13688.0,39.3998,39.4465,39.3905,39.3905,13688.0
2016-02-22 11:55:00,42.22,42.24,42.18,42.21,10177.0,39.3905,39.4092,39.3532,39.3812,10177.0
2016-02-22 12:00:00,42.21,42.23,42.19,42.21,14563.0,39.3812,39.3998,39.3625,39.3812,14563.0
2016-02-22 12:05:00,42.21,42.21,42.18,42.18,13247.0,39.3812,39.3812,39.3532,39.3532,13247.0
2016-02-22 12:10:00,42.18,42.22,42.17,42.21,9471.0,39.3532,39.3905,39.3439,39.3812,9471.0
2016-02-22 12:15:00,42.21,42.24,42.2,42.23,13932.0,39.3812,39.4092,39.3719,39.3998,13932.0
2016-02-22 12:20:00,42.23,42.23,42.2,42.2,6020.0,39.3998,39.3998,39.3719,39.3719,6020.0
2016-02-22 12:25:00,42.22,42.32,42.2,42.3,57355.0,39.3905,39.4838,39.3719,39.4651,57355.0
2016-02-22 12:30:00,42.31,42.31,42.27,42.27,16262.0,39.4745,39.4745,39.4372,39.4372,16262.0
2016-02-22 12:35:00,42.28,42.43,42.27,42.41,35067.0,39.4465,39.5864,39.4372,39.5678,35067.0
2016-02-22 12:40:00,42.42,42.46,42.39,42.4,40626.0,39.5771,39.6144,39.5491,39.5584,40626.0
2016-02-22 12:45:00,42.39,42.4,42.31,42.31,17868.0,39.5491,39.5584,39.4745,39.4745,17868.0
2016-02-22 12:50:00,42.32,42.34,42.31,42.31,11443.0,39.4838,39.5025,39.4745,39.4745,11443.0
2016-02-22 12:55:00,42.31,42.33,42.29,42.32,18317.0,39.4745,39.4931,39.4558,39.4838,18317.0
2016-02-22 13:00:00,42.31,42.38,42.3,42.35,19265.0,39.4745,39.5398,39.4651,39.5118,19265.0
2016-02-22 13:05:00,42.35,42.38,42.34,42.38,23140.0,39.5118,39.5398,39.5025,39.5398,23140.0
2016-02-22 13:10:00,42.38,42.39,42.31,42.32,27950.0,39.5398,39.5491,39.4745,39.4838,27950.0
2016-02-22 13:15:00,42.32,42.34,42.28,42.31,21474.0,39.4838,39.5025,39.4465,39.4745,21474.0
2016-02-22 13:20:00,42.31,42.33,42.29,42.33,30050.0,39.4745,39.4931,39.4558,39.4931,30050.0
2016-02-22 13:25:00,42.34,42.39,42.34,42.35,39966.0,39.5025,39.5491,39.5025,39.5118,39966.0
2016-02-22 13:30:00,42.36,42.42,42.35,42.4,19540.0,39.5211,39.5771,39.5118,39.5584,19540.0
2016-02-22 13:35:00,42.4,42.46,42.39,42.44,16372.0,39.5584,39.6144,39.5491,39.5958,16372.0
2016-02-22 13:40:00,42.44,42.44,42.41,42.41,22303.0,39.5958,39.5958,39.5678,39.5678,22303.0
2016-02-22 13:45:00,42.41,42.43,42.39,42.41,11464.0,39.5678,39.5864,39.5491,39.5678,11464.0
2016-02-22 13:50:00,42.4,42.41,42.37,42.38,21618.0,39.5584,39.5678,39.5305,39.5398,21618.0
2016-02-22 13:55:00,42.38,42.4,42.37,42.38,14785.0,39.5398,39.5584,39.5305,39.5398,14785.0
2016-02-22 14:00:00,42.37,42.38,42.3,42.33,16655.0,39.5305,39.5398,39.4651,39.4931,16655.0
2016-02-22 14:05:00,42.33,42.34,42.27,42.29,27343.0,39.4931,39.5025,39.4372,39.4558,27343.0
2016-02-22 14:10:00,42.3,42.3,42.22,42.22,42823.0,39.4651,39.4651,39.3905,39.3905,42823.0
2016-02-22 14:15:00,42.21,42.3,42.19,42.3,75506.0,39.3812,39.4651,39.3625,39.4651,75506.0
2016-02-22 14:20:00,42.29,42.34,42.26,42.33,56578.0,39.4558,39.5025,39.4278,39.4931,56578.0
2016-02-22 14:25:00,42.34,42.45,42.33,42.44,42155.0,39.5025,39.6051,39.4931,39.5958,42155.0
2016-02-22 14:30:00,42.45,42.5,42.41,42.5,69709.0,39.6051,39.6517,39.5678,39.6517,69709.0
2016-02-22 14:35:00,42.5,42.6,42.5,42.58,80670.0,39.6517,39.745,39.6517,39.7264,80670.0
2016-02-22 14:40:00,42.58,42.65,42.57,42.61,77455.0,39.7264,39.7917,39.7171,39.7544,77455.0
2016-02-22 14:45:00,42.62,42.67,42.59,42.66,46665.0,39.7637,39.8104,39.7357,39.801,46665.0
2016-02-22 14:50:00,42.66,42.79,42.66,42.79,88079.0,39.801,39.9223,39.801,39.9223,88079.0
2016-02-22 14:55:00,42.79,42.83,42.78,42.82,81208.0,39.9223,39.9596,39.913,39.9503,81208.0
2016-02-22 15:00:00,42.83,42.83,42.69,42.73,171972.0,39.9596,39.9596,39.829,39.8663,171972.0
2016-02-22 15:05:00,42.73,42.78,42.63,42.69,110465.0,39.8663,39.913,39.773,39.829,110465.0
2016-02-22 15:10:00,42.68,42.71,42.65,42.71,42865.0,39.8197,39.8477,39.7917,39.8477,42865.0
2016-02-22 15:15:00,42.72,42.75,42.67,42.74,84897.0,39.857,39.885,39.8104,39.8757,84897.0
2016-02-22 15:20:00,42.73,42.77,42.7,42.76,45543.0,39.8663,39.9037,39.8383,39.8943,45543.0
2016-02-22 15:25:00,42.76,42.78,42.72,42.72,34838.0,39.8943,39.913,39.857,39.857,34838.0
2016-02-22 15:30:00,42.72,42.74,42.63,42.69,37854.0,39.857,39.8757,39.773,39.829,37854.0
2016-02-22 15:35:00,42.69,42.69,42.64,42.68,39419.0,39.829,39.829,39.7824,39.8197,39419.0
2016-02-22 15:40:00,42.68,42.76,42.67,42.72,41647.0,39.8197,39.8943,39.8104,39.857,41647.0
2016-02-22 15:45:00,42.73,42.74,42.66,42.66,38493.0,39.8663,39.8757,39.801,39.801,38493.0
2016-02-22 15:50:00,42.67,42.71,42.66,42.67,41060.0,39.8104,39.8477,39.801,39.8104,41060.0
2016-02-22 15:55:00,42.68,42.77,42.67,42.76,169533.0,39.8197,39.9037,39.8104,39.8943,169533.0
2016-02-23 09:30:00,42.58,42.79,42.43,42.7,32121.0,39.7264,39.9223,39.5864,39.8383,32121.0
2016-02-23 09:35:00,42.72,42.76,42.62,42.72,26045.0,39.857,39.8943,39.7637,39.857,26045.0
2016-02-23 09:40:00,42.71,42.98,42.68,42.96,45788.0,39.8477,40.0996,39.8197,40.0809,45788.0
2016-02-23 09:45:00,42.97,43.2,42.94,43.04,49244.0,40.0902,40.3048,40.0623,40.1556,49244.0
2016-02-23 09:50:00,43.02,43.09,42.97,43.01,16627.0,40.1369,40.2022,40.0902,40.1276,16627.0
2016-02-23 09:55:00,43.01,43.11,43.0,43.05,21104.0,40.1276,40.2209,40.1182,40.1649,21104.0
2016-02-23 10:00:00,43.04,43.07,42.97,43.04,26809.0,40.1556,40.1835,40.0902,40.1556,26809.0
2016-02-23 10:05:00,43.04,43.06,42.85,42.87,31583.0,40.1556,40.1742,39.9783,39.9969,31583.0
2016-02-23 10:10:00,42.87,42.87,42.73,42.75,35901.0,39.9969,39.9969,39.8663,39.885,35901.0
2016-02-23 10:15:00,42.74,42.89,42.74,42.78,26536.0,39.8757,40.0156,39.8757,39.913,26536.0
2016-02-23 10:20:00,42.78,42.82,42.66,42.75,22917.0,39.913,39.9503,39.801,39.885,22917.0
2016-02-23 10:25:00,42.75,42.86,42.74,42.85,19921.0,39.885,39.9876,39.8757,39.9783,19921.0
2016-02-23 10:30:00,42.84,42.91,42.8,42.88,32209.0,39.969,40.0343,39.9316,40.0063,32209.0
2016-02-23 10:35:00,42.87,42.93,42.83,42.91,33575.0,39.9969,40.0529,39.9596,40.0343,33575.0
2016-02-23 10:40:00,42.92,42.98,42.9,42.91,19804.0,40.0436,40.0996,40.0249,40.0343,19804.0
2016-02-23 10:45:00,42.9,42.97,42.89,42.93,29172.0,40.0249,40.0902,40.0156,40.0529,29172.0
2016-02-23 10:50:00,42.94,42.96,42.88,42.91,36701.0,40.0623,40.0809,40.0063,40.0343,36701.0
2016-02-23 10:55:00,42.9,42.91,42.81,42.91,59351.0,40.0249,40.0343,39.941,40.0343,59351.0
2016-02-23 11:00:00,42.9,42.97,42.89,42.9,61233.0,40.0249,40.0902,40.0156,40.0249,61233.0
2016-02-23 11:05:00,42.9,42.9,42.78,42.81,62432.0,40.0249,40.0249,39.913,39.941,62432.0
2016-02-23 11:10:00,42.81,42.85,42.72,42.8,37437.0,39.941,39.9783,39.857,39.9316,37437.0
2016-02-23 11:15:00,42.81,42.85,42.77,42.84,32120.0,39.941,39.9783,39.9037,39.969,32120.0
2016-02-23 11:20:00,42.85,42.85,42.76,42.77,43126.0,39.9783,39.9783,39.8943,39.9037,43126.0
2016-02-23 11:25:00,42.77,42.8,42.65,42.8,27291.0,39.9037,39.9316,39.7917,39.9316,27291.0
2016-02-23 11:30:00,42.82,42.82,42.76,42.77,26140.0,39.9503,39.9503,39.8943,39.9037,26140.0
2016-02-23 11:35:00,42.77,42.86,42.73,42.84,39970.0,39.9037,39.9876,39.8663,39.969,39970.0
2016-02-23 11:40:00,42.85,42.91,42.83,42.86,22332.0,39.9783,40.0343,39.9596,39.9876,22332.0
2016-02-23 11:45:00,42.87,42.88,42.78,42.81,19142.0,39.9969,40.0063,39.913,39.941,19142.0
2016-02-23 11:50:00,42.82,42.86,42.8,42.8,18229.0,39.9503,39.9876,39.9316,39.9316,18229.0
2016-02-23 11:55:00,42.8,42.81,42.76,42.78,16784.0,39.9316,39.941,39.8943,39.913,16784.0
2016-02-23 12:00:00,42.78,42.78,42.71,42.73,12657.0,39.913,39.913,39.8477,39.8663,12657.0
2016-02-23 12:05:00,42.72,42.73,42.69,42.7,30502.0,39.857,39.8663,39.829,39.8383,30502.0
2016-02-23 12:10:00,42.71,42.74,42.68,42.74,17981.0,39.8477,39.8757,39.8197,39.8757,17981.0
2016-02-23 12:15:00,42.73,42.73,42.65,42.65,10614.0,39.8663,39.8663,39.7917,39.7917,10614.0
2016-02-23 12:20:00,42.67,42.7,42.66,42.69,11200.0,39.8104,39.8383,39.801,39.829,11200.0
2016-02-23 12:25:00,42.69,42.74,42.68,42.69,10470.0,39.829,39.8757,39.8197,39.829,10470.0
2016-02-23 12:30:00,42.7,42.72,42.65,42.65,12036.0,39.8383,39.857,39.7917,39.7917,12036.0
2016-02-23 12:35:00,42.66,42.67,42.63,42.63,6900.0,39.801,39.8104,39.773,39.773,6900.0
2016-02-23 12:40:00,42.62,42.62,42.58,42.61,8684.0,39.7637,39.7637,39.7264,39.7544,8684.0
2016-02-23 12:45:00,42.61,42.62,42.57,42.58,14356.0,39.7544,39.7637,39.7171,39.7264,14356.0
2016-02-23 12:50:00,42.58,42.66,42.56,42.66,10284.0,39.7264,39.801,39.7077,39.801,10284.0
2016-02-23 12:55:00,42.65,42.74,42.64,42.74,8099.0,39.7917,39.8757,39.7824,39.8757,8099.0
2016-02-23 13:00:00,42.73,42.73,42.67,42.67,7877.0,39.8663,39.8663,39.8104,39.8104,7877.0
2016-02-23 13:05:00,42.66,42.74,42.66,42.7,10460.0,39.801,39.8757,39.801,39.8383,10460.0
2016-02-23 13:10:00,42.7,42.72,42.67,42.67,8900.0,39.8383,39.857,39.8104,39.8104,8900.0
2016-02-23 13:15:00,42.67,42.7,42.66,42.68,10083.0,39.8104,39.8383,39.801,39.8197,10083.0
2016-02-23 13:20:00,42.68,42.7,42.65,42.7,22340.0,39.8197,39.8383,39.7917,39.8383,22340.0
2016-02-23 13:25:00,42.71,42.71,42.64,42.64,9662.0,39.8477,39.8477,39.7824,39.7824,9662.0
2016-02-23 13:30:00,42.65,42.66,42.57,42.59,12804.0,39.7917,39.801,39.7171,39.7357,12804.0
2016-02-23 13:35:00,42.59,42.61,42.58,42.6,7401.0,39.7357,39.7544,39.7264,39.745,7401.0
2016-02-23 13:40:00,42.61,42.61,42.55,42.58,8760.0,39.7544,39.7544,39.6984,39.7264,8760.0
2016-02-23 13:45:00,42.56,42.57,42.5,42.52,15993.0,39.7077,39.7171,39.6517,39.6704,15993.0
2016-02-23 13:50:00,42.51,42.56,42.51,42.53,7048.0,39.6611,39.7077,39.6611,39.6797,7048.0
2016-02-23 13:55:00,42.53,42.57,42.51,42.57,10979.0,39.6797,39.7171,39.6611,39.7171,10979.0
2016-02-23 14:00:00,42.57,42.59,42.56,42.57,7614.0,39.7171,39.7357,39.7077,39.7171,7614.0
2016-02-23 14:05:00,42.57,42.58,42.54,42.55,12249.0,39.7171,39.7264,39.6891,39.6984,12249.0
2016-02-23 14:10:00,42.54,42.59,42.54,42.58,20501.0,39.6891,39.7357,39.6891,39.7264,20501.0
2016-02-23 14:15:00,42.58,42.64,42.58,42.62,12967.0,39.7264,39.7824,39.7264,39.7637,12967.0
2016-02-23 14:20:00,42.63,42.66,42.63,42.66,8350.0,39.773,39.801,39.773,39.801,8350.0
2016-02-23 14:25:00,42.66,42.66,42.53,42.54,12346.0,39.801,39.801,39.6797,39.6891,12346.0
2016-02-23 14:30:00,42.54,42.64,42.52,42.64,16682.0,39.6891,39.7824,39.6704,39.7824,16682.0
2016-02-23 14:35:00,42.64,42.66,42.57,42.61,15795.0,39.7824,39.801,39.7171,39.7544,15795.0
2016-02-23 14:40:00,42.61,42.61,42.53,42.54,20660.0,39.7544,39.7544,39.6797,39.6891,20660.0
2016-02-23 14:45:00,42.55,42.56,42.5,42.56,25822.0,39.6984,39.7077,39.6517,39.7077,25822.0
2016-02-23 14:50:00,42.56,42.57,42.5,42.5,18054.0,39.7077,39.7171,39.6517,39.6517,18054.0
2016-02-23 14:55:00,42.49,42.58,42.48,42.51,22792.0,39.6424,39.7264,39.6331,39.6611,22792.0
2016-02-23 15:00:00,42.52,42.55,42.41,42.42,17336.0,39.6704,39.6984,39.5678,39.5771,17336.0
2016-02-23 15:05:00,42.42,42.43,42.37,42.42,13432.0,39.5771,39.5864,39.5305,39.5771,13432.0
2016-02-23 15:10:00,42.41,42.42,42.34,42.37,20161.0,39.5678,39.5771,39.5025,39.5305,20161.0
2016-02-23 15:15:00,42.36,42.38,42.33,42.34,19463.0,39.5211,39.5398,39.4931,39.5025,19463.0
2016-02-23 15:20:00,42.34,42.38,42.33,42.34,34371.0,39.5025,39.5398,39.4931,39.5025,34371.0
2016-02-23 15:25:00,42.33,42.36,42.29,42.29,20761.0,39.4931,39.5211,39.4558,39.4558,20761.0
2016-02-23 15:30:00,42.29,42.37,42.29,42.36,27855.0,39.4558,39.5305,39.4558,39.5211,27855.0
2016-02-23 15:35:00,42.35,42.44,42.33,42.44,30241.0,39.5118,39.5958,39.4931,39.5958,30241.0
2016-02-23 15:40:00,42.44,42.5,42.44,42.46,95612.0,39.5958,39.6517,39.5958,39.6144,95612.0
2016-02-23 15:45:00,42.46,42.48,42.41,42.48,58198.0,39.6144,39.6331,39.5678,39.6331,58198.0
2016-02-23 15:50:00,42.48,42.49,42.47,42.48,72066.0,39.6331,39.6424,39.6238,39.6331,72066.0
2016-02-23 15:55:00,42.48,42.49,42.35,42.36,281928.0,39.6331,39.6424,39.5118,39.5211,281928.0
2016-02-24 09:30:00,41.94,41.98,41.77,41.77,29368.0,39.1293,39.1666,38.9707,38.9707,29368.0
2016-02-24 09:35:00,41.79,41.93,41.76,41.85,20193.0,38.9893,39.1199,38.9613,39.0453,20193.0
2016-02-24 09:40:00,41.83,41.85,41.73,41.79,43549.0,39.0266,39.0453,38.9333,38.9893,43549.0
2016-02-24 09:45:00,41.77,41.8,41.56,41.61,31178.0,38.9707,38.9987,38.7747,38.8214,31178.0
2016-02-24 09:50:00,41.6,41.67,41.55,41.66,20210.0,38.8121,38.8774,38.7654,38.868,20210.0
2016-02-24 09:55:00,41.65,41.67,41.57,41.61,15648.0,38.8587,38.8774,38.7841,38.8214,15648.0
2016-02-24 10:00:00,41.6,41.66,41.51,41.66,27800.0,38.8121,38.868,38.7281,38.868,27800.0
2016-02-24 10:05:00,41.65,41.69,41.57,41.59,24338.0,38.8587,38.896,38.7841,38.8027,24338.0
2016-02-24 10:10:00,41.6,41.6,41.43,41.47,31641.0,38.8121,38.8121,38.6535,38.6908,31641.0
2016-02-24 10:15:00,41.47,41.48,41.38,41.4,22593.0,38.6908,38.7001,38.6068,38.6255,22593.0
2016-02-24 10:20:00,41.39,41.39,41.32,41.35,33878.0,38.6161,38.6161,38.5508,38.5788,33878.0
2016-02-24 10:25:00,41.34,41.34,41.28,41.31,34720.0,38.5695,38.5695,38.5135,38.5415,34720.0
2016-02-24 10:30:00,41.31,41.37,41.25,41.33,48944.0,38.5415,38.5975,38.4855,38.5602,48944.0
2016-02-24 10:35:00,41.34,41.53,41.34,41.52,23178.0,38.5695,38.7468,38.5695,38.7374,23178.0
2016-02-24 10:40:00,41.52,41.57,41.5,41.5,20691.0,38.7374,38.7841,38.7188,38.7188,20691.0
2016-02-24 10:45:00,41.49,41.5,41.37,41.39,38218.0,38.7094,38.7188,38.5975,38.6161,38218.0
2016-02-24 10:50:00,41.4,41.46,41.32,41.32,22313.0,38.6255,38.6814,38.5508,38.5508,22313.0
2016-02-24 10:55:00,41.32,41.37,41.29,41.35,51238.0,38.5508,38.5975,38.5228,38.5788,51238.0
2016-02-24 11:00:00,41.35,41.37,41.31,41.37,43021.0,38.5788,38.5975,38.5415,38.5975,43021.0
2016-02-24 11:05:00,41.37,41.44,41.37,41.42,31154.0,38.5975,38.6628,38.5975,38.6441,31154.0
2016-02-24 11:10:00,41.42,41.45,41.39,41.44,23282.0,38.6441,38.6721,38.6161,38.6628,23282.0
2016-02-24 11:15:00,41.44,41.44,41.31,41.32,24180.0,38.6628,38.6628,38.5415,38.5508,24180.0
2016-02-24 11:20:00,41.33,41.46,41.32,41.45,19266.0,38.5602,38.6814,38.5508,38.6721,19266.0
2016-02-24 11:25:00,41.46,41.51,41.44,41.44,24004.0,38.6814,38.7281,38.6628,38.6628,24004.0
2016-02-24 11:30:00,41.44,41.49,41.44,41.44,13944.0,38.6628,38.7094,38.6628,38.6628,13944.0
2016-02-24 11:35:00,41.44,41.56,41.43,41.54,24234.0,38.6628,38.7747,38.6535,38.7561,24234.0
2016-02-24 11:40:00,41.55,41.65,41.55,41.65,51746.0,38.7654,38.8587,38.7654,38.8587,51746.0
2016-02-24 11:45:00,41.66,41.73,41.65,41.71,29250.0,38.868,38.9333,38.8587,38.9147,29250.0
2016-02-24 11:50:00,41.71,41.75,41.71,41.73,77114.0,38.9147,38.952,38.9147,38.9333,77114.0
2016-02-24 11:55:00,41.74,41.77,41.74,41.75,33961.0,38.9427,38.9707,38.9427,38.952,33961.0
2016-02-24 12:00:00,41.75,41.84,41.72,41.82,23728.0,38.952,39.036,38.924,39.0173,23728.0
2016-02-24 12:05:00,41.82,41.88,41.81,41.87,27867.0,39.0173,39.0733,39.008,39.064,27867.0
2016-02-24 12:10:00,41.88,41.89,41.8,41.8,9535.0,39.0733,39.0826,38.9987,38.9987,9535.0
2016-02-24 12:15:00,41.8,41.81,41.74,41.75,19460.0,38.9987,39.008,38.9427,38.952,19460.0
2016-02-24 12:20:00,41.77,41.8,41.72,41.73,22869.0,38.9707,38.9987,38.924,38.9333,22869.0
2016-02-24 12:25:00,41.73,41.73,41.68,41.73,29551.0,38.9333,38.9333,38.8867,38.9333,29551.0
2016-02-24 12:30:00,41.73,41.76,41.64,41.64,23983.0,38.9333,38.9613,38.8494,38.8494,23983.0
2016-02-24 12:35:00,41.65,41.67,41.63,41.66,10904.0,38.8587,38.8774,38.8401,38.868,10904.0
2016-02-24 12:40:00,41.66,41.68,41.62,41.63,21088.0,38.868,38.8867,38.8307,38.8401,21088.0
2016-02-24 12:45:00,41.63,41.71,41.62,41.68,21134.0,38.8401,38.9147,38.8307,38.8867,21134.0
2016-02-24 12:50:00,41.68,41.76,41.67,41.76,20757.0,38.8867,38.9613,38.8774,38.9613,20757.0
2016-02-24 12:55:00,41.75,41.76,41.72,41.74,20770.0,38.952,38.9613,38.924,38.9427,20770.0
2016-02-24 13:00:00,41.73,41.8,41.73,41.8,18547.0,38.9333,38.9987,38.9333,38.9987,18547.0
2016-02-24 13:05:00,41.8,41.89,41.79,41.89,18576.0,38.9987,39.0826,38.9893,39.0826,18576.0
2016-02-24 13:10:00,41.88,41.89,41.75,41.77,16199.0,39.0733,39.0826,38.952,38.9707,16199.0
2016-02-24 13:15:00,41.77,41.78,41.71,41.74,23521.0,38.9707,38.98,38.9147,38.9427,23521.0
2016-02-24 13:20:00,41.75,41.82,41.75,41.82,20309.0,38.952,39.0173,38.952,39.0173,20309.0
2016-02-24 13:25:00,41.82,41.82,41.78,41.81,15389.0,39.0173,39.0173,38.98,39.008,15389.0
2016-02-24 13:30:00,41.82,41.86,41.78,41.86,45910.0,39.0173,39.0546,38.98,39.0546,45910.0
2016-02-24 13:35:00,41.86,41.87,41.81,41.82,13475.0,39.0546,39.064,39.008,39.0173,13475.0
2016-02-24 13:40:00,41.81,41.84,41.8,41.82,20957.0,39.008,39.036,38.9987,39.0173,20957.0
2016-02-24 13:45:00,41.82,41.96,41.82,41.93,72312.0,39.0173,39.1479,39.0173,39.1199,72312.0
2016-02-24 13:50:00,41.93,41.98,41.93,41.98,12859.0,39.1199,39.1666,39.1199,39.1666,12859.0
2016-02-24 13:55:00,41.98,42.04,41.89,41.9,27306.0,39.1666,39.2226,39.0826,39.092,27306.0
2016-02-24 14:00:00,41.9,41.91,41.82,41.83,37669.0,39.092,39.1013,39.0173,39.0266,37669.0
2016-02-24 14:05:00,41.84,42.06,41.84,42.06,25257.0,39.036,39.2412,39.036,39.2412,25257.0
2016-02-24 14:10:00,42.06,42.11,42.04,42.09,23836.0,39.2412,39.2879,39.2226,39.2692,23836.0
2016-02-24 14:15:00,42.09,42.12,42.08,42.09,11300.0,39.2692,39.2972,39.2599,39.2692,11300.0
2016-02-24 14:20:00,42.09,42.17,42.06,42.12,40265.0,39.2692,39.3439,39.2412,39.2972,40265.0
2016-02-24 14:25:00,42.12,42.13,42.07,42.08,49873.0,39.2972,39.3065,39.2506,39.2599,49873.0
2016-02-24 14:30:00,42.08,42.18,42.07,42.14,51756.0,39.2599,39.3532,39.2506,39.3159,51756.0
2016-02-24 14:35:00,42.15,42.16,42.1,42.15,21261.0,39.3252,39.3345,39.2786,39.3252,21261.0
2016-02-24 14:40:00,42.15,42.18,42.13,42.18,22875.0,39.3252,39.3532,39.3065,39.3532,22875.0
2016-02-24 14:45:00,42.17,42.17,42.1,42.14,24161.0,39.3439,39.3439,39.2786,39.3159,24161.0
2016-02-24 14:50:00,42.14,42.14,42.09,42.11,24147.0,39.3159,39.3159,39.2692,39.2879,24147.0
2016-02-24 14:55:00,42.11,42.13,42.06,42.07,23369.0,39.2879,39.3065,39.2412,39.2506,23369.0
2016-02-24 15:00:00,42.08,42.12,42.08,42.09,28216.0,39.2599,39.2972,39.2599,39.2692,28216.0
2016-02-24 15:05:00,42.09,42.26,42.09,42.26,43682.0,39.2692,39.4278,39.2692,39.4278,43682.0
2016-02-24 15:10:00,42.26,42.33,42.24,42.32,34852.0,39.4278,39.4931,39.4092,39.4838,34852.0
2016-02-24 15:15:00,42.32,42.42,42.3,42.41,36864.0,39.4838,39.5771,39.4651,39.5678,36864.0
2016-02-24 15:20:00,42.41,42.42,42.33,42.33,40942.0,39.5678,39.5771,39.4931,39.4931,40942.0
2016-02-24 15:25:00,42.33,42.38,42.31,42.37,34029.0,39.4931,39.5398,39.4745,39.5305,34029.0
2016-02-24 15:30:00,42.38,42.42,42.35,42.38,83587.0,39.5398,39.5771,39.5118,39.5398,83587.0
2016-02-24 15:35:00,42.38,42.41,42.35,42.4,142168.0,39.5398,39.5678,39.5118,39.5584,142168.0
2016-02-24 15:40:00,42.39,42.41,42.27,42.29,98606.0,39.5491,39.5678,39.4372,39.4558,98606.0
2016-02-24 15:45:00,42.28,42.35,42.26,42.3,101298.0,39.4465,39.5118,39.4278,39.4651,101298.0
2016-02-24 15:50:00,42.3,42.35,42.3,42.34,75267.0,39.4651,39.5118,39.4651,39.5025,75267.0
2016-02-24 15:55:00,42.34,42.4,42.33,42.35,151251.0,39.5025,39.5584,39.4931,39.5118,151251.0
2016-02-25 09:30:00,42.37,42.58,42.27,42.51,58071.0,39.5305,39.7264,39.4372,39.6611,58071.0
2016-02-25 09:35:00,42.53,42.55,42.31,42.34,44000.0,39.6797,39.6984,39.4745,39.5025,44000.0
2016-02-25 09:40:00,42.37,42.37,42.09,42.11,53934.0,39.5305,39.5305,39.2692,39.2879,53934.0
2016-02-25 09:45:00,42.16,42.17,42.0,42.02,25859.0,39.3345,39.3439,39.1853,39.2039,25859.0
2016-02-25 09:50:00,42.04,42.12,42.0,42.05,24210.0,39.2226,39.2972,39.1853,39.2319,24210.0
2016-02-25 09:55:00,42.05,42.12,41.98,42.02,29496.0,39.2319,39.2972,39.1666,39.2039,29496.0
2016-02-25 10:00:00,42.03,42.03,41.9,41.94,29054.0,39.2132,39.2132,39.092,39.1293,29054.0
2016-02-25 10:05:00,41.94,41.94,41.78,41.84,39013.0,39.1293,39.1293,38.98,39.036,39013.0
2016-02-25 10:10:00,41.83,41.99,41.81,41.98,50686.0,39.0266,39.1759,39.008,39.1666,50686.0
2016-02-25 10:15:00,41.98,42.08,41.98,42.07,43129.0,39.1666,39.2599,39.1666,39.2506,43129.0
2016-02-25 10:20:00,42.07,42.18,42.04,42.13,72806.0,39.2506,39.3532,39.2226,39.3065,72806.0
2016-02-25 10:25:00,42.13,42.32,42.09,42.29,94150.0,39.3065,39.4838,39.2692,39.4558,94150.0
2016-02-25 10:30:00,42.29,42.45,42.24,42.45,72972.0,39.4558,39.6051,39.4092,39.6051,72972.0
2016-02-25 10:35:00,42.44,42.61,42.4,42.61,59121.0,39.5958,39.7544,39.5584,39.7544,59121.0
2016-02-25 10:40:00,42.61,42.67,42.52,42.64,42050.0,39.7544,39.8104,39.6704,39.7824,42050.0
2016-02-25 10:45:00,42.63,42.67,42.45,42.51,18952.0,39.773,39.8104,39.6051,39.6611,18952.0
2016-02-25 10:50:00,42.49,42.51,42.44,42.5,17941.0,39.6424,39.6611,39.5958,39.6517,17941.0
2016-02-25 10:55:00,42.5,42.52,42.4,42.41,25748.0,39.6517,39.6704,39.5584,39.5678,25748.0
2016-02-25 11:00:00,42.41,42.41,42.34,42.37,15390.0,39.5678,39.5678,39.5025,39.5305,15390.0
2016-02-25 11:05:00,42.36,42.43,42.32,42.41,26995.0,39.5211,39.5864,39.4838,39.5678,26995.0
2016-02-25 11:10:00,42.39,42.41,42.33,42.36,25725.0,39.5491,39.5678,39.4931,39.5211,25725.0
2016-02-25 11:15:00,42.34,42.43,42.33,42.37,11168.0,39.5025,39.5864,39.4931,39.5305,11168.0
2016-02-25 11:20:00,42.35,42.37,42.32,42.33,7989.0,39.5118,39.5305,39.4838,39.4931,7989.0
2016-02-25 11:25:00,42.32,42.48,42.31,42.38,29985.0,39.4838,39.6331,39.4745,39.5398,29985.0
2016-02-25 11:30:00,42.34,42.39,42.32,42.36,76393.0,39.5025,39.5491,39.4838,39.5211,76393.0
2016-02-25 11:35:00,42.36,42.49,42.36,42.43,19705.0,39.5211,39.6424,39.5211,39.5864,19705.0
2016-02-25 11:40:00,42.44,42.46,42.29,42.34,26786.0,39.5958,39.6144,39.4558,39.5025,26786.0
2016-02-25 11:45:00,42.33,42.36,42.29,42.29,24367.0,39.4931,39.5211,39.4558,39.4558,24367.0
2016-02-25 11:50:00,42.29,42.34,42.26,42.28,27676.0,39.4558,39.5025,39.4278,39.4465,27676.0
2016-02-25 11:55:00,42.28,42.38,42.28,42.32,16654.0,39.4465,39.5398,39.4465,39.4838,16654.0
2016-02-25 12:00:00,42.32,42.32,42.26,42.27,10574.0,39.4838,39.4838,39.4278,39.4372,10574.0
2016-02-25 12:05:00,42.27,42.28,42.24,42.25,22941.0,39.4372,39.4465,39.4092,39.4185,22941.0
2016-02-25 12:10:00,42.25,42.29,42.24,42.29,35707.0,39.4185,39.4558,39.4092,39.4558,35707.0
2016-02-25 12:15:00,42.3,42.32,42.26,42.29,35510.0,39.4651,39.4838,39.4278,39.4558,35510.0
2016-02-25 12:20:00,42.28,42.29,42.24,42.26,20269.0,39.4465,39.4558,39.4092,39.4278,20269.0
2016-02-25 12:25:00,42.25,42.29,42.23,42.25,33882.0,39.4185,39.4558,39.3998,39.4185,33882.0
2016-02-25 12:30:00,42.24,42.26,42.23,42.25,31308.0,39.4092,39.4278,39.3998,39.4185,31308.0
2016-02-25 12:35:00,42.25,42.3,42.24,42.3,106938.0,39.4185,39.4651,39.4092,39.4651,106938.0
2016-02-25 12:40:00,42.3,42.3,42.25,42.25,13693.0,39.4651,39.4651,39.4185,39.4185,13693.0
2016-02-25 12:45:00,42.24,42.28,42.22,42.28,36927.0,39.4092,39.4465,39.3905,39.4465,36927.0
2016-02-25 12:50:00,42.28,42.39,42.27,42.38,25402.0,39.4465,39.5491,39.4372,39.5398,25402.0
2016-02-25 12:55:00,42.39,42.45,42.39,42.43,19565.0,39.5491,39.6051,39.5491,39.5864,19565.0
2016-02-25 13:00:00,42.43,42.48,42.42,42.48,27816.0,39.5864,39.6331,39.5771,39.6331,27816.0
2016-02-25 13:05:00,42.48,42.51,42.47,42.51,40931.0,39.6331,39.6611,39.6238,39.6611,40931.0
2016-02-25 13:10:00,42.5,42.51,42.49,42.51,18729.0,39.6517,39.6611,39.6424,39.6611,18729.0
2016-02-25 13:15:00,42.5,42.54,42.49,42.53,28397.0,39.6517,39.6891,39.6424,39.6797,28397.0
2016-02-25 13:20:00,42.53,42.59,42.52,42.59,45218.0,39.6797,39.7357,39.6704,39.7357,45218.0
2016-02-25 13:25:00,42.6,42.61,42.52,42.55,24883.0,39.745,39.7544,39.6704,39.6984,24883.0
2016-02-25 13:30:00,42.55,42.62,42.55,42.6,19608.0,39.6984,39.7637,39.6984,39.745,19608.0
2016-02-25 13:35:00,42.61,42.62,42.58,42.6,41034.0,39.7544,39.7637,39.7264,39.745,41034.0
2016-02-25 13:40:00,42.6,42.68,42.6,42.68,18679.0,39.745,39.8197,39.745,39.8197,18679.0
2016-02-25 13:45:00,42.68,42.77,42.65,42.73,131730.0,39.8197,39.9037,39.7917,39.8663,131730.0
2016-02-25 13:50:00,42.72,42.78,42.72,42.77,31162.0,39.857,39.913,39.857,39.9037,31162.0
2016-02-25 13:55:00,42.76,42.8,42.74,42.79,30246.0,39.8943,39.9316,39.8757,39.9223,30246.0
2016-02-25 14:00:00,42.78,42.81,42.69,42.7,21360.0,39.913,39.941,39.829,39.8383,21360.0
2016-02-25 14:05:00,42.71,42.76,42.62,42.66,318496.0,39.8477,39.8943,39.7637,39.801,318496.0
2016-02-25 14:10:00,42.66,42.74,42.65,42.73,16545.0,39.801,39.8757,39.7917,39.8663,16545.0
2016-02-25 14:15:00,42.72,42.77,42.7,42.7,16166.0,39.857,39.9037,39.8383,39.8383,16166.0
2016-02-25 14:20:00,42.71,42.73,42.67,42.71,48105.0,39.8477,39.8663,39.8104,39.8477,48105.0
2016-02-25 14:25:00,42.71,42.74,42.68,42.72,21502.0,39.8477,39.8757,39.8197,39.857,21502.0
2016-02-25 14:30:00,42.73,42.76,42.69,42.69,27050.0,39.8663,39.8943,39.829,39.829,27050.0
2016-02-25 14:35:00,42.7,42.72,42.63,42.7,129902.0,39.8383,39.857,39.773,39.8383,129902.0
2016-02-25 14:40:00,42.71,42.73,42.66,42.68,105813.0,39.8477,39.8663,39.801,39.8197,105813.0
2016-02-25 14:45:00,42.68,42.7,42.65,42.65,73974.0,39.8197,39.8383,39.7917,39.7917,73974.0
2016-02-25 14:50:00,42.66,42.66,42.58,42.62,53518.0,39.801,39.801,39.7264,39.7637,53518.0
2016-02-25 14:55:00,42.63,42.64,42.58,42.59,31728.0,39.773,39.7824,39.7264,39.7357,31728.0
2016-02-25 15:00:00,42.59,42.7,42.59,42.7,51048.0,39.7357,39.8383,39.7357,39.8383,51048.0
2016-02-25 15:05:00,42.7,42.75,42.67,42.73,26598.0,39.8383,39.885,39.8104,39.8663,26598.0
2016-02-25 15:10:00,42.74,42.75,42.7,42.74,31424.0,39.8757,39.885,39.8383,39.8757,31424.0
2016-02-25 15:15:00,42.74,42.75,42.67,42.68,73409.0,39.8757,39.885,39.8104,39.8197,73409.0
2016-02-25 15:20:00,42.69,42.75,42.68,42.75,18682.0,39.829,39.885,39.8197,39.885,18682.0
2016-02-25 15:25:00,42.75,42.75,42.67,42.68,51767.0,39.885,39.885,39.8104,39.8197,51767.0
2016-02-25 15:30:00,42.68,42.75,42.68,42.71,41316.0,39.8197,39.885,39.8197,39.8477,41316.0
2016-02-25 15:35:00,42.71,42.76,42.7,42.75,112611.0,39.8477,39.8943,39.8383,39.885,112611.0
2016-02-25 15:40:00,42.75,42.76,42.69,42.71,171042.0,39.885,39.8943,39.829,39.8477,171042.0
2016-02-25 15:45:00,42.72,42.86,42.72,42.86,82395.0,39.857,39.9876,39.857,39.9876,82395.0
2016-02-25 15:50:00,42.86,42.88,42.82,42.85,61415.0,39.9876,40.0063,39.9503,39.9783,61415.0
2016-02-25 15:55:00,42.85,42.92,42.84,42.92,153612.0,39.9783,40.0436,39.969,40.0436,153612.0
2016-02-26 09:30:00,42.99,43.34,42.99,43.23,95535.0,40.1089,40.4355,40.1089,40.3328,95535.0
2016-02-26 09:35:00,43.23,43.26,43.07,43.15,22973.0,40.3328,40.3608,40.1835,40.2582,22973.0
2016-02-26 09:40:00,43.13,43.16,42.91,42.95,33169.0,40.2395,40.2675,40.0343,40.0716,33169.0
2016-02-26 09:45:00,42.95,42.97,42.8,42.86,36621.0,40.0716,40.0902,39.9316,39.9876,36621.0
2016-02-26 09:50:00,42.87,42.92,42.83,42.91,20860.0,39.9969,40.0436,39.9596,40.0343,20860.0
2016-02-26 09:55:00,42.92,43.0,42.88,42.9,76195.0,40.0436,40.1182,40.0063,40.0249,76195.0
2016-02-26 10:00:00,42.89,42.9,42.77,42.77,43747.0,40.0156,40.0249,39.9037,39.9037,43747.0
2016-02-26 10:05:00,42.77,42.84,42.7,42.7,32972.0,39.9037,39.969,39.8383,39.8383,32972.0
2016-02-26 10:10:00,42.7,42.81,42.68,42.81,22427.0,39.8383,39.941,39.8197,39.941,22427.0
2016-02-26 10:15:00,42.81,42.86,42.71,42.86,26437.0,39.941,39.9876,39.8477,39.9876,26437.0
2016-02-26 10:20:00,42.85,42.85,42.73,42.75,35299.0,39.9783,39.9783,39.8663,39.885,35299.0
2016-02-26 10:25:00,42.74,42.77,42.66,42.72,27816.0,39.8757,39.9037,39.801,39.857,27816.0
2016-02-26 10:30:00,42.73,42.76,42.68,42.73,30865.0,39.8663,39.8943,39.8197,39.8663,30865.0
2016-02-26 10:35:00,42.73,42.9,42.7,42.89,51716.0,39.8663,40.0249,39.8383,40.0156,51716.0
2016-02-26 10:40:00,42.87,42.87,42.74,42.77,18578.0,39.9969,39.9969,39.8757,39.9037,18578.0
2016-02-26 10:45:00,42.77,42.86,42.74,42.76,22000.0,39.9037,39.9876,39.8757,39.8943,22000.0
2016-02-26 10:50:00,42.75,42.77,42.72,42.77,26000.0,39.885,39.9037,39.857,39.9037,26000.0
2016-02-26 10:55:00,42.77,42.79,42.73,42.77,72836.0,39.9037,39.9223,39.8663,39.9037,72836.0
2016-02-26 11:00:00,42.76,42.91,42.74,42.89,24962.0,39.8943,40.0343,39.8757,40.0156,24962.0
2016-02-26 11:05:00,42.89,42.9,42.81,42.84,20721.0,40.0156,40.0249,39.941,39.969,20721.0
2016-02-26 11:10:00,42.84,42.91,42.84,42.87,23299.0,39.969,40.0343,39.969,39.9969,23299.0
2016-02-26 11:15:00,42.86,42.92,42.84,42.85,28507.0,39.9876,40.0436,39.969,39.9783,28507.0
2016-02-26 11:20:00,42.85,42.87,42.79,42.79,12793.0,39.9783,39.9969,39.9223,39.9223,12793.0
2016-02-26 11:25:00,42.77,42.8,42.7,42.71,20789.0,39.9037,39.9316,39.8383,39.8477,20789.0
2016-02-26 11:30:00,42.69,42.72,42.66,42.68,17944.0,39.829,39.857,39.801,39.8197,17944.0
2016-02-26 11:35:00,42.69,42.7,42.62,42.63,20253.0,39.829,39.8383,39.7637,39.773,20253.0
2016-02-26 11:40:00,42.63,42.63,42.54,42.56,22486.0,39.773,39.773,39.6891,39.7077,22486.0
2016-02-26 11:45:00,42.55,42.68,42.53,42.61,16977.0,39.6984,39.8197,39.6797,39.7544,16977.0
2016-02-26 11:50:00,42.61,42.68,42.59,42.67,25911.0,39.7544,39.8197,39.7357,39.8104,25911.0
2016-02-26 11:55:00,42.67,42.73,42.64,42.69,24755.0,39.8104,39.8663,39.7824,39.829,24755.0
2016-02-26 12:00:00,42.7,42.7,42.6,42.65,33038.0,39.8383,39.8383,39.745,39.7917,33038.0
2016-02-26 12:05:00,42.64,42.67,42.59,42.64,25412.0,39.7824,39.8104,39.7357,39.7824,25412.0
2016-02-26 12:10:00,42.63,42.66,42.61,42.63,18321.0,39.773,39.801,39.7544,39.773,18321.0
2016-02-26 12:15:00,42.63,42.68,42.63,42.63,18602.0,39.773,39.8197,39.773,39.773,18602.0
2016-02-26 12:20:00,42.62,42.63,42.54,42.57,30734.0,39.7637,39.773,39.6891,39.7171,30734.0
2016-02-26 12:25:00,42.56,42.59,42.54,42.59,23841.0,39.7077,39.7357,39.6891,39.7357,23841.0
2016-02-26 12:30:00,42.59,42.64,42.59,42.6,14490.0,39.7357,39.7824,39.7357,39.745,14490.0
2016-02-26 12:35:00,42.59,42.6,42.54,42.6,15478.0,39.7357,39.745,39.6891,39.745,15478.0
2016-02-26 12:40:00,42.59,42.63,42.58,42.59,10749.0,39.7357,39.773,39.7264,39.7357,10749.0
2016-02-26 12:45:00,42.59,42.7,42.59,42.69,25434.0,39.7357,39.8383,39.7357,39.829,25434.0
2016-02-26 12:50:00,42.69,42.76,42.65,42.75,18798.0,39.829,39.8943,39.7917,39.885,18798.0
2016-02-26 12:55:00,42.75,42.77,42.68,42.7,18773.0,39.885,39.9037,39.8197,39.8383,18773.0
2016-02-26 13:00:00,42.7,42.76,42.69,42.72,22829.0,39.8383,39.8943,39.829,39.857,22829.0
2016-02-26 13:05:00,42.71,42.74,42.69,42.72,23007.0,39.8477,39.8757,39.829,39.857,23007.0
2016-02-26 13:10:00,42.71,42.76,42.71,42.72,14326.0,39.8477,39.8943,39.8477,39.857,14326.0
2016-02-26 13:15:00,42.71,42.72,42.65,42.68,15426.0,39.8477,39.857,39.7917,39.8197,15426.0
2016-02-26 13:20:00,42.68,42.72,42.66,42.69,13873.0,39.8197,39.857,39.801,39.829,13873.0
2016-02-26 13:25:00,42.69,42.72,42.66,42.67,19585.0,39.829,39.857,39.801,39.8104,19585.0
2016-02-26 13:30:00,42.68,42.73,42.68,42.7,17618.0,39.8197,39.8663,39.8197,39.8383,17618.0
2016-02-26 13:35:00,42.69,42.81,42.69,42.8,22397.0,39.829,39.941,39.829,39.9316,22397.0
2016-02-26 13:40:00,42.81,42.81,42.67,42.68,22881.0,39.941,39.941,39.8104,39.8197,22881.0
2016-02-26 13:45:00,42.68,42.71,42.67,42.71,22709.0,39.8197,39.8477,39.8104,39.8477,22709.0
2016-02-26 13:50:00,42.71,42.71,42.63,42.65,19032.0,39.8477,39.8477,39.773,39.7917,19032.0
2016-02-26 13:55:00,42.64,42.69,42.58,42.69,26964.0,39.7824,39.829,39.7264,39.829,26964.0
2016-02-26 14:00:00,42.69,42.72,42.66,42.68,15846.0,39.829,39.857,39.801,39.8197,15846.0
2016-02-26 14:05:00,42.68,42.69,42.61,42.61,19517.0,39.8197,39.829,39.7544,39.7544,19517.0
2016-02-26 14:10:00,42.61,42.62,42.53,42.59,23417.0,39.7544,39.7637,39.6797,39.7357,23417.0
2016-02-26 14:15:00,42.59,42.59,42.55,42.55,15318.0,39.7357,39.7357,39.6984,39.6984,15318.0
2016-02-26 14:20:00,42.55,42.58,42.52,42.53,19851.0,39.6984,39.7264,39.6704,39.6797,19851.0
2016-02-26 14:25:00,42.53,42.59,42.52,42.57,20168.0,39.6797,39.7357,39.6704,39.7171,20168.0
2016-02-26 14:30:00,42.56,42.58,42.53,42.54,27431.0,39.7077,39.7264,39.6797,39.6891,27431.0
2016-02-26 14:35:00,42.54,42.55,42.41,42.42,20924.0,39.6891,39.6984,39.5678,39.5771,20924.0
2016-02-26 14:40:00,42.42,42.45,42.38,42.45,25671.0,39.5771,39.6051,39.5398,39.6051,25671.0
2016-02-26 14:45:00,42.44,42.5,42.42,42.42,31328.0,39.5958,39.6517,39.5771,39.5771,31328.0
2016-02-26 14:50:00,42.43,42.43,42.38,42.41,19100.0,39.5864,39.5864,39.5398,39.5678,19100.0
2016-02-26 14:55:00,42.4,42.4,42.36,42.36,16346.0,39.5584,39.5584,39.5211,39.5211,16346.0
2016-02-26 15:00:00,42.36,42.45,42.35,42.45,29040.0,39.5211,39.6051,39.5118,39.6051,29040.0
2016-02-26 15:05:00,42.45,42.46,42.39,42.4,34829.0,39.6051,39.6144,39.5491,39.5584,34829.0
2016-02-26 15:10:00,42.4,42.4,42.35,42.38,28078.0,39.5584,39.5584,39.5118,39.5398,28078.0
2016-02-26 15:15:00,42.38,42.43,42.37,42.41,29579.0,39.5398,39.5864,39.5305,39.5678,29579.0
2016-02-26 15:20:00,42.41,42.41,42.3,42.31,21665.0,39.5678,39.5678,39.4651,39.4745,21665.0
2016-02-26 15:25:00,42.31,42.32,42.22,42.24,32165.0,39.4745,39.4838,39.3905,39.4092,32165.0
2016-02-26 15:30:00,42.25,42.37,42.25,42.35,30353.0,39.4185,39.5305,39.4185,39.5118,30353.0
2016-02-26 15:35:00,42.35,42.36,42.29,42.3,33700.0,39.5118,39.5211,39.4558,39.4651,33700.0
2016-02-26 15:40:00,42.3,42.43,42.29,42.43,52300.0,39.4651,39.5864,39.4558,39.5864,52300.0
2016-02-26 15:45:00,42.44,42.45,42.37,42.38,33266.0,39.5958,39.6051,39.5305,39.5398,33266.0
2016-02-26 15:50:00,42.39,42.39,42.34,42.34,43117.0,39.5491,39.5491,39.5025,39.5025,43117.0
2016-02-26 15:55:00,42.35,42.41,42.34,42.36,202536.0,39.5118,39.5678,39.5025,39.5211,202536.0
2016-02-29 09:30:00,42.1,42.17,41.9,41.9,49834.0,39.2786,39.3439,39.092,39.092,49834.0
2016-02-29 09:35:00,41.88,41.91,41.56,41.84,55034.0,39.0733,39.1013,38.7747,39.036,55034.0
2016-02-29 09:40:00,41.82,41.86,41.57,41.7,24922.0,39.0173,39.0546,38.7841,38.9054,24922.0
2016-02-29 09:45:00,41.71,41.73,41.55,41.65,23993.0,38.9147,38.9333,38.7654,38.8587,23993.0
2016-02-29 09:50:00,41.66,41.77,41.65,41.72,21090.0,38.868,38.9707,38.8587,38.924,21090.0
2016-02-29 09:55:00,41.75,41.75,41.56,41.59,24026.0,38.952,38.952,38.7747,38.8027,24026.0
2016-02-29 10:00:00,41.59,41.73,41.54,41.66,37627.0,38.8027,38.9333,38.7561,38.868,37627.0
2016-02-29 10:05:00,41.66,41.75,41.55,41.55,35698.0,38.868,38.952,38.7654,38.7654,35698.0
2016-02-29 10:10:00,41.56,41.61,41.53,41.61,35802.0,38.7747,38.8214,38.7468,38.8214,35802.0
2016-02-29 10:15:00,41.62,41.65,41.54,41.6,31690.0,38.8307,38.8587,38.7561,38.8121,31690.0
2016-02-29 10:20:00,41.61,41.68,41.61,41.63,26505.0,38.8214,38.8867,38.8214,38.8401,26505.0
2016-02-29 10:25:00,41.62,41.67,41.59,41.62,28320.0,38.8307,38.8774,38.8027,38.8307,28320.0
2016-02-29 10:30:00,41.62,41.68,41.59,41.6,21118.0,38.8307,38.8867,38.8027,38.8121,21118.0
2016-02-29 10:35:00,41.61,41.65,41.59,41.65,18001.0,38.8214,38.8587,38.8027,38.8587,18001.0
2016-02-29 10:40:00,41.65,41.71,41.64,41.7,18830.0,38.8587,38.9147,38.8494,38.9054,18830.0
2016-02-29 10:45:00,41.7,41.81,41.69,41.7,25080.0,38.9054,39.008,38.896,38.9054,25080.0
2016-02-29 10:50:00,41.71,41.79,41.67,41.75,18511.0,38.9147,38.9893,38.8774,38.952,18511.0
2016-02-29 10:55:00,41.76,41.77,41.7,41.74,21879.0,38.9613,38.9707,38.9054,38.9427,21879.0
2016-02-29 11:00:00,41.74,41.75,41.7,41.7,21551.0,38.9427,38.952,38.9054,38.9054,21551.0
2016-02-29 11:05:00,41.7,41.71,41.64,41.66,31291.0,38.9054,38.9147,38.8494,38.868,31291.0
2016-02-29 11:10:00,41.66,41.76,41.65,41.74,17023.0,38.868,38.9613,38.8587,38.9427,17023.0
2016-02-29 11:15:00,41.74,41.75,41.63,41.64,23569.0,38.9427,38.952,38.8401,38.8494,23569.0
2016-02-29 11:20:00,41.64,41.71,41.63,41.68,19435.0,38.8494,38.9147,38.8401,38.8867,19435.0
2016-02-29 11:25:00,41.68,41.68,41.57,41.58,16790.0,38.8867,38.8867,38.7841,38.7934,16790.0
2016-02-29 11:30:00,41.57,41.63,41.55,41.63,26803.0,38.7841,38.8401,38.7654,38.8401,26803.0
2016-02-29 11:35:00,41.64,41.78,41.62,41.76,25096.0,38.8494,38.98,38.8307,38.9613,25096.0
2016-02-29 11:40:00,41.76,41.77,41.69,41.7,10929.0,38.9613,38.9707,38.896,38.9054,10929.0
2016-02-29 11:45:00,41.71,41.76,41.7,41.73,19632.0,38.9147,38.9613,38.9054,38.9333,19632.0
2016-02-29 11:50:00,41.73,41.74,41.67,41.71,17600.0,38.9333,38.9427,38.8774,38.9147,17600.0
2016-02-29 11:55:00,41.7,41.73,41.65,41.73,24247.0,38.9054,38.9333,38.8587,38.9333,24247.0
2016-02-29 12:00:00,41.73,41.74,41.7,41.72,12967.0,38.9333,38.9427,38.9054,38.924,12967.0
2016-02-29 12:05:00,41.72,41.75,41.71,41.72,14415.0,38.924,38.952,38.9147,38.924,14415.0
2016-02-29 12:10:00,41.72,41.74,41.69,41.73,23541.0,38.924,38.9427,38.896,38.9333,23541.0
2016-02-29 12:15:00,41.72,41.74,41.72,41.73,8114.0,38.924,38.9427,38.924,38.9333,8114.0
2016-02-29 12:20:00,41.73,41.74,41.65,41.65,14914.0,38.9333,38.9427,38.8587,38.8587,14914.0
2016-02-29 12:25:00,41.65,41.66,41.57,41.58,18108.0,38.8587,38.868,38.7841,38.7934,18108.0
2016-02-29 12:30:00,41.58,41.59,41.53,41.55,19546.0,38.7934,38.8027,38.7468,38.7654,19546.0
2016-02-29 12:35:00,41.55,41.59,41.55,41.56,42152.0,38.7654,38.8027,38.7654,38.7747,42152.0
2016-02-29 12:40:00,41.56,41.65,41.55,41.63,10481.0,38.7747,38.8587,38.7654,38.8401,10481.0
2016-02-29 12:45:00,41.62,41.66,41.61,41.61,11215.0,38.8307,38.868,38.8214,38.8214,11215.0
2016-02-29 12:50:00,41.62,41.71,41.62,41.71,12943.0,38.8307,38.9147,38.8307,38.9147,12943.0
2016-02-29 12:55:00,41.71,41.72,41.66,41.68,11585.0,38.9147,38.924,38.868,38.8867,11585.0
2016-02-29 13:00:00,41.68,41.76,41.68,41.75,17511.0,38.8867,38.9613,38.8867,38.952,17511.0
2016-02-29 13:05:00,41.74,41.74,41.67,41.68,9050.0,38.9427,38.9427,38.8774,38.8867,9050.0
2016-02-29 13:10:00,41.67,41.69,41.64,41.66,15602.0,38.8774,38.896,38.8494,38.868,15602.0
2016-02-29 13:15:00,41.65,41.72,41.64,41.7,27879.0,38.8587,38.924,38.8494,38.9054,27879.0
2016-02-29 13:20:00,41.69,41.74,41.69,41.73,18258.0,38.896,38.9427,38.896,38.9333,18258.0
2016-02-29 13:25:00,41.72,41.75,41.65,41.66,24946.0,38.924,38.952,38.8587,38.868,24946.0
2016-02-29 13:30:00,41.65,41.66,41.63,41.64,5823.0,38.8587,38.868,38.8401,38.8494,5823.0
2016-02-29 13:35:00,41.64,41.66,41.61,41.64,19303.0,38.8494,38.868,38.8214,38.8494,19303.0
2016-02-29 13:40:00,41.65,41.65,41.58,41.59,16051.0,38.8587,38.8587,38.7934,38.8027,16051.0
2016-02-29 13:45:00,41.59,41.65,41.59,41.64,17561.0,38.8027,38.8587,38.8027,38.8494,17561.0
2016-02-29 13:50:00,41.65,41.65,41.61,41.62,9915.0,38.8587,38.8587,38.8214,38.8307,9915.0
2016-02-29 13:55:00,41.62,41.62,41.57,41.6,21032.0,38.8307,38.8307,38.7841,38.8121,21032.0
2016-02-29 14:00:00,41.6,41.62,41.56,41.59,18699.0,38.8121,38.8307,38.7747,38.8027,18699.0
2016-02-29 14:05:00,41.58,41.62,41.5,41.51,12773.0,38.7934,38.8307,38.7188,38.7281,12773.0
2016-02-29 14:10:00,41.51,41.51,41.45,41.51,37668.0,38.7281,38.7281,38.6721,38.7281,37668.0
2016-02-29 14:15:00,41.51,41.53,41.46,41.52,23580.0,38.7281,38.7468,38.6814,38.7374,23580.0
2016-02-29 14:20:00,41.51,41.51,41.44,41.45,37687.0,38.7281,38.7281,38.6628,38.6721,37687.0
2016-02-29 14:25:00,41.45,41.48,41.39,41.47,29339.0,38.6721,38.7001,38.6161,38.6908,29339.0
2016-02-29 14:30:00,41.46,41.48,41.39,41.41,18152.0,38.6814,38.7001,38.6161,38.6348,18152.0
2016-02-29 14:35:00,41.4,41.43,41.38,41.43,29598.0,38.6255,38.6535,38.6068,38.6535,29598.0
2016-02-29 14:40:00,41.43,41.45,41.29,41.33,35250.0,38.6535,38.6721,38.5228,38.5602,35250.0
2016-02-29 14:45:00,41.33,41.34,41.24,41.34,40607.0,38.5602,38.5695,38.4762,38.5695,40607.0
2016-02-29 14:50:00,41.34,41.42,41.34,41.4,31279.0,38.5695,38.6441,38.5695,38.6255,31279.0
2016-02-29 14:55:00,41.4,41.41,41.32,41.35,34773.0,38.6255,38.6348,38.5508,38.5788,34773.0
2016-02-29 15:00:00,41.35,41.35,41.27,41.31,23059.0,38.5788,38.5788,38.5042,38.5415,23059.0
2016-02-29 15:05:00,41.3,41.31,41.23,41.29,26874.0,38.5322,38.5415,38.4669,38.5228,26874.0
2016-02-29 15:10:00,41.28,41.29,41.19,41.21,42908.0,38.5135,38.5228,38.4295,38.4482,42908.0
2016-02-29 15:15:00,41.22,41.25,41.14,41.15,54958.0,38.4575,38.4855,38.3829,38.3922,54958.0
2016-02-29 15:20:00,41.14,41.25,41.13,41.22,35734.0,38.3829,38.4855,38.3736,38.4575,35734.0
2016-02-29 15:25:00,41.22,41.3,41.19,41.27,38756.0,38.4575,38.5322,38.4295,38.5042,38756.0
2016-02-29 15:30:00,41.27,41.34,41.25,41.28,49176.0,38.5042,38.5695,38.4855,38.5135,49176.0
2016-02-29 15:35:00,41.28,41.29,41.16,41.25,97942.0,38.5135,38.5228,38.4015,38.4855,97942.0
2016-02-29 15:40:00,41.25,41.26,41.18,41.22,82541.0,38.4855,38.4948,38.4202,38.4575,82541.0
2016-02-29 15:45:00,41.21,41.24,41.13,41.14,103160.0,38.4482,38.4762,38.3736,38.3829,103160.0
2016-02-29 15:50:00,41.14,41.21,41.11,41.2,226777.0,38.3829,38.4482,38.3549,38.4389,226777.0
2016-02-29 15:55:00,41.2,41.24,41.05,41.05,409800.0,38.4389,38.4762,38.2989,38.2989,409800.0
2016-03-01 09:30:00,41.49,41.53,41.3,41.3,58158.0,38.7094,38.7468,38.5322,38.5322,58158.0
2016-03-01 09:35:00,41.32,41.32,41.1,41.19,50822.0,38.5508,38.5508,38.3456,38.4295,50822.0
2016-03-01 09:40:00,41.17,41.17,41.02,41.04,28978.0,38.4109,38.4109,38.2709,38.2896,28978.0
2016-03-01 09:45:00,41.04,41.11,40.95,41.04,65543.0,38.2896,38.3549,38.2056,38.2896,65543.0
2016-03-01 09:50:00,41.04,41.1,40.99,41.03,41253.0,38.2896,38.3456,38.2429,38.2803,41253.0
2016-03-01 09:55:00,41.04,41.05,40.97,40.97,51234.0,38.2896,38.2989,38.2243,38.2243,51234.0
2016-03-01 10:00:00,40.96,41.12,40.95,41.11,75944.0,38.215,38.3642,38.2056,38.3549,75944.0
2016-03-01 10:05:00,41.11,41.13,41.0,41.02,52520.0,38.3549,38.3736,38.2523,38.2709,52520.0
2016-03-01 10:10:00,41.01,41.03,40.92,40.96,63853.0,38.2616,38.2803,38.1776,38.215,63853.0
2016-03-01 10:15:00,40.96,41.01,40.88,40.89,37108.0,38.215,38.2616,38.1403,38.1496,37108.0
2016-03-01 10:20:00,40.89,41.08,40.89,41.08,40443.0,38.1496,38.3269,38.1496,38.3269,40443.0
2016-03-01 10:25:00,41.08,41.19,41.08,41.16,30778.0,38.3269,38.4295,38.3269,38.4015,30778.0
2016-03-01 10:30:00,41.16,41.3,41.12,41.25,55103.0,38.4015,38.5322,38.3642,38.4855,55103.0
2016-03-01 10:35:00,41.24,41.26,41.14,41.16,58565.0,38.4762,38.4948,38.3829,38.4015,58565.0
2016-03-01 10:40:00,41.17,41.27,41.14,41.27,67167.0,38.4109,38.5042,38.3829,38.5042,67167.0
2016-03-01 10:45:00,41.26,41.26,41.06,41.09,26674.0,38.4948,38.4948,38.3083,38.3362,26674.0
2016-03-01 10:50:00,41.08,41.09,41.0,41.03,36985.0,38.3269,38.3362,38.2523,38.2803,36985.0
2016-03-01 10:55:00,41.04,41.04,40.96,40.99,36878.0,38.2896,38.2896,38.215,38.2429,36878.0
2016-03-01 11:00:00,40.99,41.14,40.98,41.1,43810.0,38.2429,38.3829,38.2336,38.3456,43810.0
2016-03-01 11:05:00,41.11,41.13,41.07,41.12,36226.0,38.3549,38.3736,38.3176,38.3642,36226.0
2016-03-01 11:10:00,41.12,41.21,41.12,41.21,33675.0,38.3642,38.4482,38.3642,38.4482,33675.0
2016-03-01 11:15:00,41.21,41.25,41.04,41.21,117060.0,38.4482,38.4855,38.2896,38.4482,117060.0
2016-03-01 11:20:00,41.2,41.3,41.17,41.17,70370.0,38.4389,38.5322,38.4109,38.4109,70370.0
2016-03-01 11:25:00,41.17,41.19,41.08,41.09,56574.0,38.4109,38.4295,38.3269,38.3362,56574.0
2016-03-01 11:30:00,41.09,41.11,40.99,41.01,62808.0,38.3362,38.3549,38.2429,38.2616,62808.0
2016-03-01 11:35:00,41.02,41.13,40.99,41.13,66751.0,38.2709,38.3736,38.2429,38.3736,66751.0
2016-03-01 11:40:00,41.13,41.13,40.95,40.96,53573.0,38.3736,38.3736,38.2056,38.215,53573.0
2016-03-01 11:45:00,40.95,41.12,40.95,41.12,37117.0,38.2056,38.3642,38.2056,38.3642,37117.0
2016-03-01 11:50:00,41.12,41.17,41.08,41.17,53237.0,38.3642,38.4109,38.3269,38.4109,53237.0
2016-03-01 11:55:00,41.18,41.21,41.15,41.16,34108.0,38.4202,38.4482,38.3922,38.4015,34108.0
2016-03-01 12:00:00,41.16,41.22,41.13,41.21,34341.0,38.4015,38.4575,38.3736,38.4482,34341.0
2016-03-01 12:05:00,41.21,41.28,41.2,41.22,31582.0,38.4482,38.5135,38.4389,38.4575,31582.0
2016-03-01 12:10:00,41.21,41.23,41.15,41.17,27006.0,38.4482,38.4669,38.3922,38.4109,27006.0
2016-03-01 12:15:00,41.17,41.18,41.14,41.16,42228.0,38.4109,38.4202,38.3829,38.4015,42228.0
2016-03-01 12:20:00,41.17,41.2,41.16,41.19,40012.0,38.4109,38.4389,38.4015,38.4295,40012.0
2016-03-01 12:25:00,41.18,41.25,41.18,41.25,29621.0,38.4202,38.4855,38.4202,38.4855,29621.0
2016-03-01 12:30:00,41.25,41.41,41.24,41.41,49908.0,38.4855,38.6348,38.4762,38.6348,49908.0
2016-03-01 12:35:00,41.41,41.41,41.34,41.36,39510.0,38.6348,38.6348,38.5695,38.5881,39510.0
2016-03-01 12:40:00,41.36,41.41,41.34,41.39,36676.0,38.5881,38.6348,38.5695,38.6161,36676.0
2016-03-01 12:45:00,41.4,41.46,41.39,41.41,25171.0,38.6255,38.6814,38.6161,38.6348,25171.0
2016-03-01 12:50:00,41.42,41.42,41.38,41.4,23200.0,38.6441,38.6441,38.6068,38.6255,23200.0
2016-03-01 12:55:00,41.4,41.44,41.38,41.44,35390.0,38.6255,38.6628,38.6068,38.6628,35390.0
2016-03-01 13:00:00,41.44,41.49,41.42,41.48,29023.0,38.6628,38.7094,38.6441,38.7001,29023.0
2016-03-01 13:05:00,41.48,41.49,41.42,41.42,29091.0,38.7001,38.7094,38.6441,38.6441,29091.0
2016-03-01 13:10:00,41.42,41.48,41.41,41.48,20653.0,38.6441,38.7001,38.6348,38.7001,20653.0
2016-03-01 13:15:00,41.48,41.51,41.45,41.5,26128.0,38.7001,38.7281,38.6721,38.7188,26128.0
2016-03-01 13:20:00,41.51,41.54,41.49,41.5,36677.0,38.7281,38.7561,38.7094,38.7188,36677.0
2016-03-01 13:25:00,41.49,41.55,41.48,41.54,28383.0,38.7094,38.7654,38.7001,38.7561,28383.0
2016-03-01 13:30:00,41.54,41.65,41.54,41.64,30109.0,38.7561,38.8587,38.7561,38.8494,30109.0
2016-03-01 13:35:00,41.64,41.7,41.61,41.69,44745.0,38.8494,38.9054,38.8214,38.896,44745.0
2016-03-01 13:40:00,41.68,41.73,41.67,41.67,25976.0,38.8867,38.9333,38.8774,38.8774,25976.0
2016-03-01 13:45:00,41.68,41.72,41.65,41.66,39143.0,38.8867,38.924,38.8587,38.868,39143.0
2016-03-01 13:50:00,41.66,41.7,41.61,41.62,37861.0,38.868,38.9054,38.8214,38.8307,37861.0
2016-03-01 13:55:00,41.63,41.64,41.61,41.64,34646.0,38.8401,38.8494,38.8214,38.8494,34646.0
2016-03-01 14:00:00,41.64,41.66,41.62,41.66,43455.0,38.8494,38.868,38.8307,38.868,43455.0
2016-03-01 14:05:00,41.66,41.7,41.64,41.69,35732.0,38.868,38.9054,38.8494,38.896,35732.0
2016-03-01 14:10:00,41.69,41.71,41.62,41.64,37401.0,38.896,38.9147,38.8307,38.8494,37401.0
2016-03-01 14:15:00,41.64,41.67,41.57,41.6,110289.0,38.8494,38.8774,38.7841,38.8121,110289.0
2016-03-01 14:20:00,41.6,41.71,41.56,41.65,382120.0,38.8121,38.9147,38.7747,38.8587,382120.0
2016-03-01 14:25:00,41.65,41.77,41.6,41.73,138658.0,38.8587,38.9707,38.8121,38.9333,138658.0
2016-03-01 14:30:00,41.73,41.77,41.65,41.7,44514.0,38.9333,38.9707,38.8587,38.9054,44514.0
2016-03-01 14:35:00,41.69,41.7,41.63,41.67,58433.0,38.896,38.9054,38.8401,38.8774,58433.0
2016-03-01 14:40:00,41.66,41.71,41.64,41.67,54089.0,38.868,38.9147,38.8494,38.8774,54089.0
2016-03-01 14:45:00,41.68,41.68,41.59,41.61,43750.0,38.8867,38.8867,38.8027,38.8214,43750.0
2016-03-01 14:50:00,41.61,41.63,41.55,41.58,47978.0,38.8214,38.8401,38.7654,38.7934,47978.0
2016-03-01 14:55:00,41.59,41.71,41.59,41.7,30826.0,38.8027,38.9147,38.8027,38.9054,30826.0
2016-03-01 15:00:00,41.7,41.86,41.69,41.85,65197.0,38.9054,39.0546,38.896,39.0453,65197.0
2016-03-01 15:05:00,41.86,42.02,41.84,42.02,68833.0,39.0546,39.2039,39.036,39.2039,68833.0
2016-03-01 15:10:00,42.02,42.08,42.0,42.07,69079.0,39.2039,39.2599,39.1853,39.2506,69079.0
2016-03-01 15:15:00,42.06,42.08,42.02,42.03,59970.0,39.2412,39.2599,39.2039,39.2132,59970.0
2016-03-01 15:20:00,42.02,42.03,41.98,42.0,50453.0,39.2039,39.2132,39.1666,39.1853,50453.0
2016-03-01 15:25:00,42.0,42.01,41.94,41.95,48146.0,39.1853,39.1946,39.1293,39.1386,48146.0
2016-03-01 15:30:00,41.95,42.03,41.94,41.97,73909.0,39.1386,39.2132,39.1293,39.1573,73909.0
2016-03-01 15:35:00,41.97,41.98,41.93,41.94,59142.0,39.1573,39.1666,39.1199,39.1293,59142.0
2016-03-01 15:40:00,41.94,41.96,41.93,41.95,66465.0,39.1293,39.1479,39.1199,39.1386,66465.0
2016-03-01 15:45:00,41.94,41.95,41.9,41.92,167135.0,39.1293,39.1386,39.092,39.1106,167135.0
2016-03-01 15:50:00,41.91,41.94,41.89,41.94,150621.0,39.1013,39.1293,39.0826,39.1293,150621.0
2016-03-01 15:55:00,41.93,42.14,41.93,42.09,409564.0,39.1199,39.3159,39.1199,39.2692,409564.0
2016-03-02 09:30:00,41.91,41.99,41.8,41.93,40185.0,39.1013,39.1759,38.9987,39.1199,40185.0
2016-03-02 09:35:00,41.95,42.1,41.94,42.01,37564.0,39.1386,39.2786,39.1293,39.1946,37564.0
2016-03-02 09:40:00,42.0,42.18,41.99,42.1,13468.0,39.1853,39.3532,39.1759,39.2786,13468.0
2016-03-02 09:45:00,42.11,42.14,42.04,42.06,35735.0,39.2879,39.3159,39.2226,39.2412,35735.0
2016-03-02 09:50:00,42.06,42.06,41.82,41.85,57625.0,39.2412,39.2412,39.0173,39.0453,57625.0
2016-03-02 09:55:00,41.83,41.86,41.71,41.78,66017.0,39.0266,39.0546,38.9147,38.98,66017.0
2016-03-02 10:00:00,41.78,41.94,41.78,41.9,42080.0,38.98,39.1293,38.98,39.092,42080.0
2016-03-02 10:05:00,41.9,41.99,41.89,41.97,39682.0,39.092,39.1759,39.0826,39.1573,39682.0
2016-03-02 10:10:00,41.97,42.01,41.9,41.97,55476.0,39.1573,39.1946,39.092,39.1573,55476.0
2016-03-02 10:15:00,41.97,41.98,41.87,41.9,49011.0,39.1573,39.1666,39.064,39.092,49011.0
2016-03-02 10:20:00,41.89,41.89,41.8,41.8,20724.0,39.0826,39.0826,38.9987,38.9987,20724.0
2016-03-02 10:25:00,41.8,41.82,41.77,41.77,24272.0,38.9987,39.0173,38.9707,38.9707,24272.0
2016-03-02 10:30:00,41.76,41.82,41.72,41.73,38535.0,38.9613,39.0173,38.924,38.9333,38535.0
2016-03-02 10:35:00,41.73,41.75,41.62,41.63,29097.0,38.9333,38.952,38.8307,38.8401,29097.0
2016-03-02 10:40:00,41.64,41.64,41.56,41.58,18622.0,38.8494,38.8494,38.7747,38.7934,18622.0
2016-03-02 10:45:00,41.58,41.65,41.54,41.65,29360.0,38.7934,38.8587,38.7561,38.8587,29360.0
2016-03-02 10:50:00,41.66,41.66,41.6,41.61,24839.0,38.868,38.868,38.8121,38.8214,24839.0
2016-03-02 10:55:00,41.6,41.75,41.59,41.74,25771.0,38.8121,38.952,38.8027,38.9427,25771.0
2016-03-02 11:00:00,41.74,41.85,41.72,41.82,22016.0,38.9427,39.0453,38.924,39.0173,22016.0
2016-03-02 11:05:00,41.82,41.89,41.8,41.8,19472.0,39.0173,39.0826,38.9987,38.9987,19472.0
2016-03-02 11:10:00,41.8,41.82,41.71,41.71,12922.0,38.9987,39.0173,38.9147,38.9147,12922.0
2016-03-02 11:15:00,41.71,41.73,41.62,41.67,15139.0,38.9147,38.9333,38.8307,38.8774,15139.0
2016-03-02 11:20:00,41.68,41.71,41.66,41.68,14097.0,38.8867,38.9147,38.868,38.8867,14097.0
2016-03-02 11:25:00,41.67,41.69,41.62,41.68,25643.0,38.8774,38.896,38.8307,38.8867,25643.0
2016-03-02 11:30:00,41.68,41.8,41.67,41.8,43412.0,38.8867,38.9987,38.8774,38.9987,43412.0
2016-03-02 11:35:00,41.8,41.8,41.74,41.76,21580.0,38.9987,38.9987,38.9427,38.9613,21580.0
2016-03-02 11:40:00,41.76,41.78,41.74,41.78,14150.0,38.9613,38.98,38.9427,38.98,14150.0
2016-03-02 11:45:00,41.77,41.78,41.7,41.71,41885.0,38.9707,38.98,38.9054,38.9147,41885.0
2016-03-02 11:50:00,41.71,41.72,41.64,41.71,32281.0,38.9147,38.924,38.8494,38.9147,32281.0
2016-03-02 11:55:00,41.71,41.75,41.7,41.71,27358.0,38.9147,38.952,38.9054,38.9147,27358.0
2016-03-02 12:00:00,41.7,41.73,41.69,41.7,33263.0,38.9054,38.9333,38.896,38.9054,33263.0
2016-03-02 12:05:00,41.7,41.7,41.61,41.62,15346.0,38.9054,38.9054,38.8214,38.8307,15346.0
2016-03-02 12:10:00,41.62,41.69,41.62,41.63,15328.0,38.8307,38.896,38.8307,38.8401,15328.0
2016-03-02 12:15:00,41.63,41.65,41.6,41.6,15611.0,38.8401,38.8587,38.8121,38.8121,15611.0
2016-03-02 12:20:00,41.61,41.61,41.53,41.56,32671.0,38.8214,38.8214,38.7468,38.7747,32671.0
2016-03-02 12:25:00,41.56,41.59,41.55,41.58,25061.0,38.7747,38.8027,38.7654,38.7934,25061.0
2016-03-02 12:30:00,41.58,41.58,41.52,41.53,16275.0,38.7934,38.7934,38.7374,38.7468,16275.0
2016-03-02 12:35:00,41.52,41.61,41.51,41.58,17359.0,38.7374,38.8214,38.7281,38.7934,17359.0
2016-03-02 12:40:00,41.57,41.65,41.56,41.62,12103.0,38.7841,38.8587,38.7747,38.8307,12103.0
2016-03-02 12:45:00,41.62,41.65,41.56,41.62,31201.0,38.8307,38.8587,38.7747,38.8307,31201.0
2016-03-02 12:50:00,41.61,41.64,41.6,41.64,12819.0,38.8214,38.8494,38.8121,38.8494,12819.0
2016-03-02 12:55:00,41.63,41.68,41.61,41.64,11925.0,38.8401,38.8867,38.8214,38.8494,11925.0
2016-03-02 13:00:00,41.65,41.67,41.63,41.63,9805.0,38.8587,38.8774,38.8401,38.8401,9805.0
2016-03-02 13:05:00,41.63,41.68,41.61,41.67,12866.0,38.8401,38.8867,38.8214,38.8774,12866.0
2016-03-02 13:10:00,41.68,41.68,41.6,41.66,19310.0,38.8867,38.8867,38.8121,38.868,19310.0
2016-03-02 13:15:00,41.69,41.7,41.63,41.68,23054.0,38.896,38.9054,38.8401,38.8867,23054.0
2016-03-02 13:20:00,41.68,41.69,41.64,41.68,21739.0,38.8867,38.896,38.8494,38.8867,21739.0
2016-03-02 13:25:00,41.67,41.75,41.67,41.72,26536.0,38.8774,38.952,38.8774,38.924,26536.0
2016-03-02 13:30:00,41.72,41.78,41.71,41.76,19388.0,38.924,38.98,38.9147,38.9613,19388.0
2016-03-02 13:35:00,41.76,41.81,41.72,41.81,15800.0,38.9613,39.008,38.924,39.008,15800.0
2016-03-02 13:40:00,41.82,41.88,41.82,41.86,19603.0,39.0173,39.0733,39.0173,39.0546,19603.0
2016-03-02 13:45:00,41.86,41.87,41.83,41.84,20138.0,39.0546,39.064,39.0266,39.036,20138.0
2016-03-02 13:50:00,41.83,41.84,41.78,41.81,15122.0,39.0266,39.036,38.98,39.008,15122.0
2016-03-02 13:55:00,41.82,41.82,41.7,41.7,16347.0,39.0173,39.0173,38.9054,38.9054,16347.0
2016-03-02 14:00:00,41.71,41.75,41.71,41.73,16301.0,38.9147,38.952,38.9147,38.9333,16301.0
2016-03-02 14:05:00,41.74,41.74,41.67,41.67,20522.0,38.9427,38.9427,38.8774,38.8774,20522.0
2016-03-02 14:10:00,41.68,41.68,41.64,41.65,13680.0,38.8867,38.8867,38.8494,38.8587,13680.0
2016-03-02 14:15:00,41.65,41.67,41.59,41.61,21836.0,38.8587,38.8774,38.8027,38.8214,21836.0
2016-03-02 14:20:00,41.61,41.65,41.6,41.62,24816.0,38.8214,38.8587,38.8121,38.8307,24816.0
2016-03-02 14:25:00,41.62,41.65,41.6,41.61,25569.0,38.8307,38.8587,38.8121,38.8214,25569.0
2016-03-02 14:30:00,41.61,41.66,41.6,41.64,40340.0,38.8214,38.868,38.8121,38.8494,40340.0
2016-03-02 14:35:00,41.64,41.65,41.6,41.63,13760.0,38.8494,38.8587,38.8121,38.8401,13760.0
2016-03-02 14:40:00,41.64,41.7,41.63,41.67,13303.0,38.8494,38.9054,38.8401,38.8774,13303.0
2016-03-02 14:45:00,41.68,41.69,41.64,41.65,28318.0,38.8867,38.896,38.8494,38.8587,28318.0
2016-03-02 14:50:00,41.64,41.69,41.62,41.65,20822.0,38.8494,38.896,38.8307,38.8587,20822.0
2016-03-02 14:55:00,41.65,41.67,41.64,41.65,27151.0,38.8587,38.8774,38.8494,38.8587,27151.0
2016-03-02 15:00:00,41.64,41.65,41.56,41.58,20845.0,38.8494,38.8587,38.7747,38.7934,20845.0
2016-03-02 15:05:00,41.58,41.58,41.54,41.57,26997.0,38.7934,38.7934,38.7561,38.7841,26997.0
2016-03-02 15:10:00,41.56,41.68,41.56,41.68,23230.0,38.7747,38.8867,38.7747,38.8867,23230.0
2016-03-02 15:15:00,41.68,41.7,41.62,41.65,23651.0,38.8867,38.9054,38.8307,38.8587,23651.0
2016-03-02 15:20:00,41.65,41.72,41.64,41.68,21614.0,38.8587,38.924,38.8494,38.8867,21614.0
2016-03-02 15:25:00,41.68,41.69,41.6,41.62,19618.0,38.8867,38.896,38.8121,38.8307,19618.0
2016-03-02 15:30:00,41.62,41.66,41.57,41.66,45795.0,38.8307,38.868,38.7841,38.868,45795.0
2016-03-02 15:35:00,41.66,41.68,41.59,41.62,46371.0,38.868,38.8867,38.8027,38.8307,46371.0
2016-03-02 15:40:00,41.62,41.68,41.62,41.68,41576.0,38.8307,38.8867,38.8307,38.8867,41576.0
2016-03-02 15:45:00,41.68,41.68,41.65,41.67,48325.0,38.8867,38.8867,38.8587,38.8774,48325.0
2016-03-02 15:50:00,41.68,41.71,41.67,41.7,72006.0,38.8867,38.9147,38.8774,38.9054,72006.0
2016-03-02 15:55:00,41.71,41.76,41.7,41.73,115620.0,38.9147,38.9613,38.9054,38.9333,115620.0
2016-03-03 09:30:00,41.72,41.85,41.58,41.64,30130.0,38.924,39.0453,38.7934,38.8494,30130.0
2016-03-03 09:35:00,41.6,41.62,41.44,41.47,19681.0,38.8121,38.8307,38.6628,38.6908,19681.0
2016-03-03 09:40:00,41.45,41.48,41.4,41.46,14035.0,38.6721,38.7001,38.6255,38.6814,14035.0
2016-03-03 09:45:00,41.45,41.51,41.45,41.49,11179.0,38.6721,38.7281,38.6721,38.7094,11179.0
2016-03-03 09:50:00,41.49,41.49,41.33,41.39,29033.0,38.7094,38.7094,38.5602,38.6161,29033.0
2016-03-03 09:55:00,41.4,41.47,41.37,41.42,24335.0,38.6255,38.6908,38.5975,38.6441,24335.0
2016-03-03 10:00:00,41.44,41.51,41.37,41.51,24603.0,38.6628,38.7281,38.5975,38.7281,24603.0
2016-03-03 10:05:00,41.5,41.51,41.39,41.46,33951.0,38.7188,38.7281,38.6161,38.6814,33951.0
2016-03-03 10:10:00,41.45,41.51,41.34,41.35,24338.0,38.6721,38.7281,38.5695,38.5788,24338.0
2016-03-03 10:15:00,41.36,41.39,41.28,41.3,18259.0,38.5881,38.6161,38.5135,38.5322,18259.0
2016-03-03 10:20:00,41.3,41.34,41.21,41.23,41889.0,38.5322,38.5695,38.4482,38.4669,41889.0
2016-03-03 10:25:00,41.23,41.3,41.21,41.23,24251.0,38.4669,38.5322,38.4482,38.4669,24251.0
2016-03-03 10:30:00,41.24,41.26,41.18,41.19,33169.0,38.4762,38.4948,38.4202,38.4295,33169.0
2016-03-03 10:35:00,41.18,41.2,41.16,41.17,33432.0,38.4202,38.4389,38.4015,38.4109,33432.0
2016-03-03 10:40:00,41.18,41.25,41.04,41.05,93343.0,38.4202,38.4855,38.2896,38.2989,93343.0
2016-03-03 10:45:00,41.05,41.08,41.01,41.06,66988.0,38.2989,38.3269,38.2616,38.3083,66988.0
2016-03-03 10:50:00,41.06,41.06,40.99,41.01,63745.0,38.3083,38.3083,38.2429,38.2616,63745.0
2016-03-03 10:55:00,41.01,41.04,40.96,40.96,66031.0,38.2616,38.2896,38.215,38.215,66031.0
2016-03-03 11:00:00,40.96,41.0,40.94,40.98,77075.0,38.215,38.2523,38.1963,38.2336,77075.0
2016-03-03 11:05:00,40.98,40.99,40.89,40.94,54145.0,38.2336,38.2429,38.1496,38.1963,54145.0
2016-03-03 11:10:00,40.94,40.96,40.88,40.92,39962.0,38.1963,38.215,38.1403,38.1776,39962.0
2016-03-03 11:15:00,40.92,40.96,40.91,40.91,23038.0,38.1776,38.215,38.1683,38.1683,23038.0
2016-03-03 11:20:00,40.9,40.9,40.79,40.8,38415.0,38.159,38.159,38.0563,38.0657,38415.0
2016-03-03 11:25:00,40.8,40.91,40.79,40.86,54548.0,38.0657,38.1683,38.0563,38.1217,54548.0
2016-03-03 11:30:00,40.87,40.89,40.82,40.83,32037.0,38.131,38.1496,38.0843,38.0937,32037.0
2016-03-03 11:35:00,40.83,40.83,40.73,40.77,93249.0,38.0937,38.0937,38.0004,38.0377,93249.0
2016-03-03 11:40:00,40.78,40.84,40.75,40.78,55802.0,38.047,38.103,38.019,38.047,55802.0
2016-03-03 11:45:00,40.78,40.9,40.76,40.85,45612.0,38.047,38.159,38.0284,38.1123,45612.0
2016-03-03 11:50:00,40.86,40.94,40.83,40.87,31450.0,38.1217,38.1963,38.0937,38.131,31450.0
2016-03-03 11:55:00,40.87,40.99,40.85,40.94,36765.0,38.131,38.2429,38.1123,38.1963,36765.0
2016-03-03 12:00:00,40.95,41.01,40.92,40.95,25758.0,38.2056,38.2616,38.1776,38.2056,25758.0
2016-03-03 12:05:00,40.95,41.0,40.93,40.98,14555.0,38.2056,38.2523,38.187,38.2336,14555.0
2016-03-03 12:10:00,40.98,41.03,40.94,40.95,69912.0,38.2336,38.2803,38.1963,38.2056,69912.0
2016-03-03 12:15:00,40.94,40.98,40.9,40.94,15121.0,38.1963,38.2336,38.159,38.1963,15121.0
2016-03-03 12:20:00,40.94,40.98,40.89,40.98,13576.0,38.1963,38.2336,38.1496,38.2336,13576.0
2016-03-03 12:25:00,40.97,40.98,40.89,40.91,15983.0,38.2243,38.2336,38.1496,38.1683,15983.0
2016-03-03 12:30:00,40.92,40.94,40.89,40.89,21893.0,38.1776,38.1963,38.1496,38.1496,21893.0
2016-03-03 12:35:00,40.9,40.94,40.88,40.94,20030.0,38.159,38.1963,38.1403,38.1963,20030.0
2016-03-03 12:40:00,40.94,41.0,40.91,40.98,23819.0,38.1963,38.2523,38.1683,38.2336,23819.0
2016-03-03 12:45:00,40.98,41.01,40.92,40.98,57572.0,38.2336,38.2616,38.1776,38.2336,57572.0
2016-03-03 12:50:00,40.98,41.02,40.97,41.02,16476.0,38.2336,38.2709,38.2243,38.2709,16476.0
2016-03-03 12:55:00,41.02,41.02,40.98,41.0,30746.0,38.2709,38.2709,38.2336,38.2523,30746.0
2016-03-03 13:00:00,41.0,41.01,40.98,40.98,43869.0,38.2523,38.2616,38.2336,38.2336,43869.0
2016-03-03 13:05:00,40.98,40.99,40.97,40.99,18796.0,38.2336,38.2429,38.2243,38.2429,18796.0
2016-03-03 13:10:00,40.99,41.0,40.92,40.92,71276.0,38.2429,38.2523,38.1776,38.1776,71276.0
2016-03-03 13:15:00,40.92,40.95,40.88,40.93,47489.0,38.1776,38.2056,38.1403,38.187,47489.0
2016-03-03 13:20:00,40.93,40.95,40.9,40.9,65539.0,38.187,38.2056,38.159,38.159,65539.0
2016-03-03 13:25:00,40.9,40.9,40.82,40.84,47744.0,38.159,38.159,38.0843,38.103,47744.0
2016-03-03 13:30:00,40.85,40.87,40.84,40.87,39626.0,38.1123,38.131,38.103,38.131,39626.0
2016-03-03 13:35:00,40.88,40.9,40.83,40.87,71878.0,38.1403,38.159,38.0937,38.131,71878.0
2016-03-03 13:40:00,40.87,40.87,40.82,40.85,34062.0,38.131,38.131,38.0843,38.1123,34062.0
2016-03-03 13:45:00,40.84,40.87,40.83,40.86,47074.0,38.103,38.131,38.0937,38.1217,47074.0
2016-03-03 13:50:00,40.85,40.89,40.84,40.88,43881.0,38.1123,38.1496,38.103,38.1403,43881.0
2016-03-03 13:55:00,40.88,40.93,40.84,40.91,118309.0,38.1403,38.187,38.103,38.1683,118309.0
2016-03-03 14:00:00,40.91,40.95,40.85,40.88,119430.0,38.1683,38.2056,38.1123,38.1403,119430.0
2016-03-03 14:05:00,40.88,40.88,40.79,40.8,39538.0,38.1403,38.1403,38.0563,38.0657,39538.0
2016-03-03 14:10:00,40.8,40.82,40.74,40.75,48096.0,38.0657,38.0843,38.0097,38.019,48096.0
2016-03-03 14:15:00,40.75,40.77,40.73,40.76,26973.0,38.019,38.0377,38.0004,38.0284,26973.0
2016-03-03 14:20:00,40.76,40.78,40.74,40.75,39712.0,38.0284,38.047,38.0097,38.019,39712.0
2016-03-03 14:25:00,40.75,40.79,40.73,40.75,71863.0,38.019,38.0563,38.0004,38.019,71863.0
2016-03-03 14:30:00,40.74,40.77,40.71,40.76,30617.0,38.0097,38.0377,37.9817,38.0284,30617.0
2016-03-03 14:35:00,40.77,40.78,40.74,40.76,53444.0,38.0377,38.047,38.0097,38.0284,53444.0
2016-03-03 14:40:00,40.76,40.79,40.74,40.75,51048.0,38.0284,38.0563,38.0097,38.019,51048.0
2016-03-03 14:45:00,40.76,40.79,40.74,40.77,57263.0,38.0284,38.0563,38.0097,38.0377,57263.0
2016-03-03 14:50:00,40.77,40.81,40.75,40.79,104864.0,38.0377,38.075,38.019,38.0563,104864.0
2016-03-03 14:55:00,40.79,40.79,40.71,40.72,43677.0,38.0563,38.0563,37.9817,37.991,43677.0
2016-03-03 15:00:00,40.72,40.89,40.7,40.87,84158.0,37.991,38.1496,37.9724,38.131,84158.0
2016-03-03 15:05:00,40.87,40.87,40.74,40.75,124257.0,38.131,38.131,38.0097,38.019,124257.0
2016-03-03 15:10:00,40.75,40.8,40.73,40.78,75940.0,38.019,38.0657,38.0004,38.047,75940.0
2016-03-03 15:15:00,40.78,40.79,40.75,40.76,40165.0,38.047,38.0563,38.019,38.0284,40165.0
2016-03-03 15:20:00,40.76,40.79,40.75,40.77,65612.0,38.0284,38.0563,38.019,38.0377,65612.0
2016-03-03 15:25:00,40.78,40.87,40.75,40.85,55442.0,38.047,38.131,38.019,38.1123,55442.0
2016-03-03 15:30:00,40.85,40.88,40.79,40.81,109192.0,38.1123,38.1403,38.0563,38.075,109192.0
2016-03-03 15:35:00,40.82,40.94,40.81,40.91,111108.0,38.0843,38.1963,38.075,38.1683,111108.0
2016-03-03 15:40:00,40.91,41.01,40.91,40.99,101463.0,38.1683,38.2616,38.1683,38.2429,101463.0
2016-03-03 15:45:00,40.99,41.13,40.99,41.13,150279.0,38.2429,38.3736,38.2429,38.3736,150279.0
2016-03-03 15:50:00,41.13,41.14,41.1,41.14,88480.0,38.3736,38.3829,38.3456,38.3829,88480.0
2016-03-03 15:55:00,41.14,41.14,41.07,41.09,178019.0,38.3829,38.3829,38.3176,38.3362,178019.0
2016-03-04 09:30:00,41.08,41.32,41.04,41.06,35343.0,38.3269,38.5508,38.2896,38.3083,35343.0
2016-03-04 09:35:00,41.03,41.08,40.95,40.99,25473.0,38.2803,38.3269,38.2056,38.2429,25473.0
2016-03-04 09:40:00,40.97,41.02,40.91,40.98,29033.0,38.2243,38.2709,38.1683,38.2336,29033.0
2016-03-04 09:45:00,40.99,41.01,40.84,40.87,55093.0,38.2429,38.2616,38.103,38.131,55093.0
2016-03-04 09:50:00,40.87,40.94,40.81,40.84,38208.0,38.131,38.1963,38.075,38.103,38208.0
2016-03-04 09:55:00,40.85,40.88,40.81,40.84,29430.0,38.1123,38.1403,38.075,38.103,29430.0
2016-03-04 10:00:00,40.83,40.86,40.73,40.74,50797.0,38.0937,38.1217,38.0004,38.0097,50797.0
2016-03-04 10:05:00,40.75,40.83,40.72,40.8,41138.0,38.019,38.0937,37.991,38.0657,41138.0
2016-03-04 10:10:00,40.81,40.87,40.75,40.83,45037.0,38.075,38.131,38.019,38.0937,45037.0
2016-03-04 10:15:00,40.83,40.91,40.75,40.76,46806.0,38.0937,38.1683,38.019,38.0284,46806.0
2016-03-04 10:20:00,40.75,40.8,40.68,40.69,41064.0,38.019,38.0657,37.9537,37.963,41064.0
2016-03-04 10:25:00,40.7,40.78,40.68,40.71,37534.0,37.9724,38.047,37.9537,37.9817,37534.0
2016-03-04 10:30:00,40.72,40.81,40.71,40.74,45654.0,37.991,38.075,37.9817,38.0097,45654.0
2016-03-04 10:35:00,40.74,40.78,40.72,40.76,42692.0,38.0097,38.047,37.991,38.0284,42692.0
2016-03-04 10:40:00,40.76,40.8,40.73,40.78,35910.0,38.0284,38.0657,38.0004,38.047,35910.0
2016-03-04 10:45:00,40.78,40.82,40.74,40.77,95909.0,38.047,38.0843,38.0097,38.0377,95909.0
2016-03-04 10:50:00,40.77,40.78,40.66,40.67,56755.0,38.0377,38.047,37.9351,37.9444,56755.0
2016-03-04 10:55:00,40.68,40.72,40.64,40.65,29614.0,37.9537,37.991,37.9164,37.9257,29614.0
2016-03-04 11:00:00,40.65,40.7,40.64,40.69,29790.0,37.9257,37.9724,37.9164,37.963,29790.0
2016-03-04 11:05:00,40.68,40.78,40.68,40.77,64206.0,37.9537,38.047,37.9537,38.0377,64206.0
2016-03-04 11:10:00,40.77,40.89,40.76,40.85,24585.0,38.0377,38.1496,38.0284,38.1123,24585.0
2016-03-04 11:15:00,40.85,40.94,40.84,40.93,38810.0,38.1123,38.1963,38.103,38.187,38810.0
2016-03-04 11:20:00,40.94,40.94,40.79,40.82,38376.0,38.1963,38.1963,38.0563,38.0843,38376.0
2016-03-04 11:25:00,40.82,40.83,40.78,40.79,21692.0,38.0843,38.0937,38.047,38.0563,21692.0
2016-03-04 11:30:00,40.79,40.85,40.79,40.83,66337.0,38.0563,38.1123,38.0563,38.0937,66337.0
2016-03-04 11:35:00,40.83,40.86,40.76,40.76,44503.0,38.0937,38.1217,38.0284,38.0284,44503.0
2016-03-04 11:40:00,40.76,40.79,40.73,40.77,19599.0,38.0284,38.0563,38.0004,38.0377,19599.0
2016-03-04 11:45:00,40.77,40.84,40.76,40.82,30436.0,38.0377,38.103,38.0284,38.0843,30436.0
2016-03-04 11:50:00,40.82,40.84,40.8,40.83,20437.0,38.0843,38.103,38.0657,38.0937,20437.0
2016-03-04 11:55:00,40.84,40.95,40.84,40.94,31646.0,38.103,38.2056,38.103,38.1963,31646.0
2016-03-04 12:00:00,40.94,40.96,40.92,40.94,20785.0,38.1963,38.215,38.1776,38.1963,20785.0
2016-03-04 12:05:00,40.94,40.96,40.92,40.93,19179.0,38.1963,38.215,38.1776,38.187,19179.0
2016-03-04 12:10:00,40.92,40.92,40.84,40.84,43836.0,38.1776,38.1776,38.103,38.103,43836.0
2016-03-04 12:15:00,40.83,40.84,40.79,40.82,17461.0,38.0937,38.103,38.0563,38.0843,17461.0
2016-03-04 12:20:00,40.82,40.83,40.8,40.8,22758.0,38.0843,38.0937,38.0657,38.0657,22758.0
2016-03-04 12:25:00,40.79,40.81,40.76,40.8,23499.0,38.0563,38.075,38.0284,38.0657,23499.0
2016-03-04 12:30:00,40.79,40.85,40.79,40.82,17702.0,38.0563,38.1123,38.0563,38.0843,17702.0
2016-03-04 12:35:00,40.82,40.83,40.8,40.81,15125.0,38.0843,38.0937,38.0657,38.075,15125.0
2016-03-04 12:40:00,40.8,40.82,40.77,40.77,28723.0,38.0657,38.0843,38.0377,38.0377,28723.0
2016-03-04 12:45:00,40.78,40.82,40.76,40.81,23480.0,38.047,38.0843,38.0284,38.075,23480.0
2016-03-04 12:50:00,40.81,40.89,40.79,40.86,20605.0,38.075,38.1496,38.0563,38.1217,20605.0
2016-03-04 12:55:00,40.85,40.87,40.82,40.82,12400.0,38.1123,38.131,38.0843,38.0843,12400.0
2016-03-04 13:00:00,40.83,40.85,40.81,40.84,40129.0,38.0937,38.1123,38.075,38.103,40129.0
2016-03-04 13:05:00,40.84,40.85,40.79,40.79,25219.0,38.103,38.1123,38.0563,38.0563,25219.0
2016-03-04 13:10:00,40.8,40.8,40.75,40.75,18556.0,38.0657,38.0657,38.019,38.019,18556.0
2016-03-04 13:15:00,40.75,40.86,40.75,40.86,19584.0,38.019,38.1217,38.019,38.1217,19584.0
2016-03-04 13:20:00,40.86,40.88,40.85,40.87,21142.0,38.1217,38.1403,38.1123,38.131,21142.0
2016-03-04 13:25:00,40.87,40.96,40.86,40.92,27363.0,38.131,38.215,38.1217,38.1776,27363.0
2016-03-04 13:30:00,40.92,40.92,40.9,40.92,12822.0,38.1776,38.1776,38.159,38.1776,12822.0
2016-03-04 13:35:00,40.91,40.96,40.91,40.95,47768.0,38.1683,38.215,38.1683,38.2056,47768.0
2016-03-04 13:40:00,40.95,40.95,40.92,40.94,24598.0,38.2056,38.2056,38.1776,38.1963,24598.0
2016-03-04 13:45:00,40.94,41.0,40.93,40.98,101656.0,38.1963,38.2523,38.187,38.2336,101656.0
2016-03-04 13:50:00,40.98,41.02,40.94,41.02,261065.0,38.2336,38.2709,38.1963,38.2709,261065.0
2016-03-04 13:55:00,41.02,41.1,41.02,41.06,35908.0,38.2709,38.3456,38.2709,38.3083,35908.0
2016-03-04 14:00:00,41.05,41.05,41.0,41.01,29226.0,38.2989,38.2989,38.2523,38.2616,29226.0
2016-03-04 14:05:00,41.0,41.02,40.98,40.98,42900.0,38.2523,38.2709,38.2336,38.2336,42900.0
2016-03-04 14:10:00,40.98,40.99,40.96,40.97,26635.0,38.2336,38.2429,38.215,38.2243,26635.0
2016-03-04 14:15:00,40.96,40.99,40.93,40.94,26452.0,38.215,38.2429,38.187,38.1963,26452.0
2016-03-04 14:20:00,40.93,40.93,40.87,40.91,25056.0,38.187,38.187,38.131,38.1683,25056.0
2016-03-04 14:25:00,40.91,40.92,40.87,40.89,26987.0,38.1683,38.1776,38.131,38.1496,26987.0
2016-03-04 14:30:00,40.89,40.93,40.88,40.9,25598.0,38.1496,38.187,38.1403,38.159,25598.0
2016-03-04 14:35:00,40.9,40.91,40.86,40.88,27276.0,38.159,38.1683,38.1217,38.1403,27276.0
2016-03-04 14:40:00,40.87,40.88,40.78,40.79,19373.0,38.131,38.1403,38.047,38.0563,19373.0
2016-03-04 14:45:00,40.79,40.8,40.77,40.79,20151.0,38.0563,38.0657,38.0377,38.0563,20151.0
2016-03-04 14:50:00,40.78,40.79,40.61,40.62,79114.0,38.047,38.0563,37.8884,37.8977,79114.0
2016-03-04 14:55:00,40.63,40.71,40.62,40.69,35361.0,37.9071,37.9817,37.8977,37.963,35361.0
2016-03-04 15:00:00,40.68,40.71,40.62,40.62,45080.0,37.9537,37.9817,37.8977,37.8977,45080.0
2016-03-04 15:05:00,40.62,40.74,40.62,40.73,33026.0,37.8977,38.0097,37.8977,38.0004,33026.0
2016-03-04 15:10:00,40.72,40.73,40.68,40.69,21181.0,37.991,38.0004,37.9537,37.963,21181.0
2016-03-04 15:15:00,40.67,40.78,40.66,40.76,29795.0,37.9444,38.047,37.9351,38.0284,29795.0
2016-03-04 15:20:00,40.77,40.78,40.73,40.73,30929.0,38.0377,38.047,38.0004,38.0004,30929.0
2016-03-04 15:25:00,40.73,40.78,40.73,40.75,50141.0,38.0004,38.047,38.0004,38.019,50141.0
2016-03-04 15:30:00,40.75,40.84,40.74,40.76,48262.0,38.019,38.103,38.0097,38.0284,48262.0
2016-03-04 15:35:00,40.76,40.77,40.73,40.77,36533.0,38.0284,38.0377,38.0004,38.0377,36533.0
2016-03-04 15:40:00,40.76,40.85,40.75,40.8,59549.0,38.0284,38.1123,38.019,38.0657,59549.0
2016-03-04 15:45:00,40.8,40.82,40.78,40.81,60661.0,38.0657,38.0843,38.047,38.075,60661.0
2016-03-04 15:50:00,40.82,40.82,40.78,40.8,63328.0,38.0843,38.0843,38.047,38.0657,63328.0
2016-03-04 15:55:00,40.8,40.84,40.79,40.81,239911.0,38.0657,38.103,38.0563,38.075,239911.0
2016-03-07 09:30:00,40.6,40.8,40.52,40.64,50887.0,37.8791,38.0657,37.8044,37.9164,50887.0
2016-03-07 09:35:00,40.64,40.7,40.46,40.62,68103.0,37.9164,37.9724,37.7485,37.8977,68103.0
2016-03-07 09:40:00,40.62,40.76,40.61,40.72,26648.0,37.8977,38.0284,37.8884,37.991,26648.0
2016-03-07 09:45:00,40.7,40.75,40.61,40.7,49912.0,37.9724,38.019,37.8884,37.9724,49912.0
2016-03-07 09:50:00,40.69,40.7,40.62,40.68,280335.0,37.963,37.9724,37.8977,37.9537,280335.0
2016-03-07 09:55:00,40.68,40.68,40.53,40.57,65610.0,37.9537,37.9537,37.8138,37.8511,65610.0
2016-03-07 10:00:00,40.57,40.67,40.56,40.65,45447.0,37.8511,37.9444,37.8418,37.9257,45447.0
2016-03-07 10:05:00,40.66,40.73,40.65,40.7,39068.0,37.9351,38.0004,37.9257,37.9724,39068.0
2016-03-07 10:10:00,40.71,40.74,40.65,40.69,51622.0,37.9817,38.0097,37.9257,37.963,51622.0
2016-03-07 10:15:00,40.69,40.77,40.67,40.76,112655.0,37.963,38.0377,37.9444,38.0284,112655.0
2016-03-07 10:20:00,40.75,40.83,40.7,40.78,41237.0,38.019,38.0937,37.9724,38.047,41237.0
2016-03-07 10:25:00,40.79,40.83,40.73,40.8,36704.0,38.0563,38.0937,38.0004,38.0657,36704.0
2016-03-07 10:30:00,40.8,40.95,40.79,40.94,35233.0,38.0657,38.2056,38.0563,38.1963,35233.0
2016-03-07 10:35:00,40.95,40.99,40.92,40.96,28183.0,38.2056,38.2429,38.1776,38.215,28183.0
2016-03-07 10:40:00,40.95,41.09,40.95,41.09,70461.0,38.2056,38.3362,38.2056,38.3362,70461.0
2016-03-07 10:45:00,41.08,41.14,41.02,41.02,116416.0,38.3269,38.3829,38.2709,38.2709,116416.0
2016-03-07 10:50:00,41.03,41.07,40.99,41.0,37765.0,38.2803,38.3176,38.2429,38.2523,37765.0
2016-03-07 10:55:00,41.0,41.04,40.96,40.98,38077.0,38.2523,38.2896,38.215,38.2336,38077.0
2016-03-07 11:00:00,40.99,41.04,40.96,41.01,30246.0,38.2429,38.2896,38.215,38.2616,30246.0
2016-03-07 11:05:00,41.02,41.1,41.01,41.09,48251.0,38.2709,38.3456,38.2616,38.3362,48251.0
2016-03-07 11:10:00,41.1,41.16,41.09,41.16,20718.0,38.3456,38.4015,38.3362,38.4015,20718.0
2016-03-07 11:15:00,41.16,41.17,41.08,41.1,32169.0,38.4015,38.4109,38.3269,38.3456,32169.0
2016-03-07 11:20:00,41.09,41.16,41.08,41.11,29329.0,38.3362,38.4015,38.3269,38.3549,29329.0
2016-03-07 11:25:00,41.1,41.16,41.06,41.16,26337.0,38.3456,38.4015,38.3083,38.4015,26337.0
2016-03-07 11:30:00,41.17,41.3,41.17,41.3,20291.0,38.4109,38.5322,38.4109,38.5322,20291.0
2016-03-07 11:35:00,41.29,41.43,41.27,41.41,23191.0,38.5228,38.6535,38.5042,38.6348,23191.0
2016-03-07 11:40:00,41.41,41.41,41.33,41.34,37647.0,38.6348,38.6348,38.5602,38.5695,37647.0
2016-03-07 11:45:00,41.33,41.36,41.32,41.32,18327.0,38.5602,38.5881,38.5508,38.5508,18327.0
2016-03-07 11:50:00,41.31,41.36,41.3,41.33,26468.0,38.5415,38.5881,38.5322,38.5602,26468.0
2016-03-07 11:55:00,41.34,41.35,41.24,41.26,24412.0,38.5695,38.5788,38.4762,38.4948,24412.0
2016-03-07 12:00:00,41.27,41.34,41.25,41.34,17334.0,38.5042,38.5695,38.4855,38.5695,17334.0
2016-03-07 12:05:00,41.33,41.36,41.29,41.35,19714.0,38.5602,38.5881,38.5228,38.5788,19714.0
2016-03-07 12:10:00,41.35,41.36,41.31,41.33,22511.0,38.5788,38.5881,38.5415,38.5602,22511.0
2016-03-07 12:15:00,41.34,41.36,41.26,41.26,51515.0,38.5695,38.5881,38.4948,38.4948,51515.0
2016-03-07 12:20:00,41.27,41.28,41.18,41.21,18221.0,38.5042,38.5135,38.4202,38.4482,18221.0
2016-03-07 12:25:00,41.21,41.26,41.21,41.24,20531.0,38.4482,38.4948,38.4482,38.4762,20531.0
2016-03-07 12:30:00,41.24,41.26,41.18,41.26,127459.0,38.4762,38.4948,38.4202,38.4948,127459.0
2016-03-07 12:35:00,41.26,41.26,41.21,41.22,29193.0,38.4948,38.4948,38.4482,38.4575,29193.0
2016-03-07 12:40:00,41.22,41.26,41.19,41.25,33838.0,38.4575,38.4948,38.4295,38.4855,33838.0
2016-03-07 12:45:00,41.25,41.26,41.19,41.21,16218.0,38.4855,38.4948,38.4295,38.4482,16218.0
2016-03-07 12:50:00,41.21,41.27,41.2,41.24,18871.0,38.4482,38.5042,38.4389,38.4762,18871.0
2016-03-07 12:55:00,41.25,41.25,41.21,41.23,15020.0,38.4855,38.4855,38.4482,38.4669,15020.0
2016-03-07 13:00:00,41.23,41.26,41.23,41.25,30893.0,38.4669,38.4948,38.4669,38.4855,30893.0
2016-03-07 13:05:00,41.25,41.27,41.23,41.25,51854.0,38.4855,38.5042,38.4669,38.4855,51854.0
2016-03-07 13:10:00,41.25,41.26,41.24,41.26,19564.0,38.4855,38.4948,38.4762,38.4948,19564.0
2016-03-07 13:15:00,41.26,41.26,41.18,41.21,23245.0,38.4948,38.4948,38.4202,38.4482,23245.0
2016-03-07 13:20:00,41.2,41.21,41.09,41.09,17358.0,38.4389,38.4482,38.3362,38.3362,17358.0
2016-03-07 13:25:00,41.09,41.09,41.02,41.02,23810.0,38.3362,38.3362,38.2709,38.2709,23810.0
2016-03-07 13:30:00,41.01,41.02,40.92,40.93,20169.0,38.2616,38.2709,38.1776,38.187,20169.0
2016-03-07 13:35:00,40.94,40.98,40.9,40.98,127565.0,38.1963,38.2336,38.159,38.2336,127565.0
2016-03-07 13:40:00,40.99,41.02,40.98,41.0,15091.0,38.2429,38.2709,38.2336,38.2523,15091.0
2016-03-07 13:45:00,41.01,41.01,40.97,40.98,10854.0,38.2616,38.2616,38.2243,38.2336,10854.0
2016-03-07 13:50:00,40.99,41.02,40.98,41.0,17559.0,38.2429,38.2709,38.2336,38.2523,17559.0
2016-03-07 13:55:00,41.01,41.01,40.97,40.99,19956.0,38.2616,38.2616,38.2243,38.2429,19956.0
2016-03-07 14:00:00,40.99,41.06,40.99,41.0,31715.0,38.2429,38.3083,38.2429,38.2523,31715.0
2016-03-07 14:05:00,41.0,41.0,40.97,40.97,53156.0,38.2523,38.2523,38.2243,38.2243,53156.0
2016-03-07 14:10:00,40.97,41.01,40.96,40.97,15673.0,38.2243,38.2616,38.215,38.2243,15673.0
2016-03-07 14:15:00,40.97,40.97,40.87,40.88,29618.0,38.2243,38.2243,38.131,38.1403,29618.0
2016-03-07 14:20:00,40.87,40.88,40.83,40.86,40650.0,38.131,38.1403,38.0937,38.1217,40650.0
2016-03-07 14:25:00,40.86,40.87,40.8,40.81,64328.0,38.1217,38.131,38.0657,38.075,64328.0
2016-03-07 14:30:00,40.81,40.84,40.81,40.81,24806.0,38.075,38.103,38.075,38.075,24806.0
2016-03-07 14:35:00,40.8,40.8,40.71,40.75,19153.0,38.0657,38.0657,37.9817,38.019,19153.0
2016-03-07 14:40:00,40.75,40.75,40.69,40.74,50046.0,38.019,38.019,37.963,38.0097,50046.0
2016-03-07 14:45:00,40.75,40.8,40.75,40.79,18151.0,38.019,38.0657,38.019,38.0563,18151.0
2016-03-07 14:50:00,40.79,40.85,40.79,40.83,14161.0,38.0563,38.1123,38.0563,38.0937,14161.0
2016-03-07 14:55:00,40.83,40.85,40.82,40.84,12170.0,38.0937,38.1123,38.0843,38.103,12170.0
2016-03-07 15:00:00,40.83,40.84,40.79,40.79,20737.0,38.0937,38.103,38.0563,38.0563,20737.0
2016-03-07 15:05:00,40.79,40.93,40.78,40.92,27531.0,38.0563,38.187,38.047,38.1776,27531.0
2016-03-07 15:10:00,40.92,40.98,40.91,40.97,32636.0,38.1776,38.2336,38.1683,38.2243,32636.0
2016-03-07 15:15:00,40.97,41.09,40.97,41.09,43098.0,38.2243,38.3362,38.2243,38.3362,43098.0
2016-03-07 15:20:00,41.09,41.11,41.03,41.11,34216.0,38.3362,38.3549,38.2803,38.3549,34216.0
2016-03-07 15:25:00,41.11,41.15,41.08,41.14,38561.0,38.3549,38.3922,38.3269,38.3829,38561.0
2016-03-07 15:30:00,41.14,41.2,41.13,41.18,87163.0,38.3829,38.4389,38.3736,38.4202,87163.0
2016-03-07 15:35:00,41.17,41.21,41.13,41.19,52721.0,38.4109,38.4482,38.3736,38.4295,52721.0
2016-03-07 15:40:00,41.19,41.2,41.15,41.16,40361.0,38.4295,38.4389,38.3922,38.4015,40361.0
2016-03-07 15:45:00,41.15,41.19,41.1,41.19,58520.0,38.3922,38.4295,38.3456,38.4295,58520.0
2016-03-07 15:50:00,41.19,41.21,41.17,41.2,66235.0,38.4295,38.4482,38.4109,38.4389,66235.0
2016-03-07 15:55:00,41.2,41.21,41.14,41.2,161179.0,38.4389,38.4482,38.3829,38.4389,161179.0
2016-03-08 09:30:00,40.84,41.14,40.84,41.1,22280.0,38.103,38.3829,38.103,38.3456,22280.0
2016-03-08 09:35:00,41.06,41.06,40.91,40.93,9738.0,38.3083,38.3083,38.1683,38.187,9738.0
2016-03-08 09:40:00,40.89,40.94,40.79,40.88,10235.0,38.1496,38.1963,38.0563,38.1403,10235.0
2016-03-08 09:45:00,40.84,40.95,40.81,40.83,31151.0,38.103,38.2056,38.075,38.0937,31151.0
2016-03-08 09:50:00,40.82,40.9,40.82,40.84,39859.0,38.0843,38.159,38.0843,38.103,39859.0
2016-03-08 09:55:00,40.85,40.85,40.71,40.71,47071.0,38.1123,38.1123,37.9817,37.9817,47071.0
2016-03-08 10:00:00,40.71,40.71,40.54,40.56,46673.0,37.9817,37.9817,37.8231,37.8418,46673.0
2016-03-08 10:05:00,40.56,40.56,40.43,40.43,40901.0,37.8418,37.8418,37.7205,37.7205,40901.0
2016-03-08 10:10:00,40.43,40.47,40.4,40.44,84512.0,37.7205,37.7578,37.6925,37.7298,84512.0
2016-03-08 10:15:00,40.43,40.55,40.42,40.5,39796.0,37.7205,37.8324,37.7111,37.7858,39796.0
2016-03-08 10:20:00,40.5,40.55,40.4,40.4,23405.0,37.7858,37.8324,37.6925,37.6925,23405.0
2016-03-08 10:25:00,40.4,40.4,40.35,40.36,21758.0,37.6925,37.6925,37.6458,37.6552,21758.0
2016-03-08 10:30:00,40.35,40.41,40.32,40.4,36707.0,37.6458,37.7018,37.6178,37.6925,36707.0
2016-03-08 10:35:00,40.4,40.52,40.4,40.49,30924.0,37.6925,37.8044,37.6925,37.7765,30924.0
2016-03-08 10:40:00,40.48,40.48,40.35,40.37,30077.0,37.7671,37.7671,37.6458,37.6645,30077.0
2016-03-08 10:45:00,40.37,40.4,40.3,40.31,83460.0,37.6645,37.6925,37.5992,37.6085,83460.0
2016-03-08 10:50:00,40.31,40.48,40.3,40.47,58356.0,37.6085,37.7671,37.5992,37.7578,58356.0
2016-03-08 10:55:00,40.47,40.5,40.42,40.49,15628.0,37.7578,37.7858,37.7111,37.7765,15628.0
2016-03-08 11:00:00,40.49,40.55,40.48,40.53,28998.0,37.7765,37.8324,37.7671,37.8138,28998.0
2016-03-08 11:05:00,40.53,40.66,40.52,40.62,31856.0,37.8138,37.9351,37.8044,37.8977,31856.0
2016-03-08 11:10:00,40.62,40.63,40.45,40.48,35977.0,37.8977,37.9071,37.7391,37.7671,35977.0
2016-03-08 11:15:00,40.48,40.59,40.48,40.49,14873.0,37.7671,37.8697,37.7671,37.7765,14873.0
2016-03-08 11:20:00,40.48,40.49,40.4,40.43,10328.0,37.7671,37.7765,37.6925,37.7205,10328.0
2016-03-08 11:25:00,40.43,40.5,40.39,40.43,21863.0,37.7205,37.7858,37.6832,37.7205,21863.0
2016-03-08 11:30:00,40.43,40.52,40.43,40.44,21713.0,37.7205,37.8044,37.7205,37.7298,21713.0
2016-03-08 11:35:00,40.45,40.47,40.34,40.36,15829.0,37.7391,37.7578,37.6365,37.6552,15829.0
2016-03-08 11:40:00,40.35,40.35,40.26,40.26,19748.0,37.6458,37.6458,37.5619,37.5619,19748.0
2016-03-08 11:45:00,40.26,40.29,40.24,40.27,24520.0,37.5619,37.5899,37.5432,37.5712,24520.0
2016-03-08 11:50:00,40.28,40.41,40.28,40.37,45886.0,37.5805,37.7018,37.5805,37.6645,45886.0
2016-03-08 11:55:00,40.38,40.43,40.36,40.37,15984.0,37.6738,37.7205,37.6552,37.6645,15984.0
2016-03-08 12:00:00,40.37,40.41,40.36,40.38,44112.0,37.6645,37.7018,37.6552,37.6738,44112.0
2016-03-08 12:05:00,40.38,40.39,40.37,40.38,10800.0,37.6738,37.6832,37.6645,37.6738,10800.0
2016-03-08 12:10:00,40.39,40.52,40.38,40.49,29294.0,37.6832,37.8044,37.6738,37.7765,29294.0
2016-03-08 12:15:00,40.48,40.56,40.47,40.53,12872.0,37.7671,37.8418,37.7578,37.8138,12872.0
2016-03-08 12:20:00,40.52,40.59,40.52,40.59,17667.0,37.8044,37.8697,37.8044,37.8697,17667.0
2016-03-08 12:25:00,40.59,40.61,40.55,40.57,17566.0,37.8697,37.8884,37.8324,37.8511,17566.0
2016-03-08 12:30:00,40.57,40.59,40.49,40.49,18633.0,37.8511,37.8697,37.7765,37.7765,18633.0
2016-03-08 12:35:00,40.48,40.48,40.4,40.41,15913.0,37.7671,37.7671,37.6925,37.7018,15913.0
2016-03-08 12:40:00,40.42,40.5,40.4,40.5,33076.0,37.7111,37.7858,37.6925,37.7858,33076.0
2016-03-08 12:45:00,40.49,40.5,40.42,40.43,14124.0,37.7765,37.7858,37.7111,37.7205,14124.0
2016-03-08 12:50:00,40.42,40.42,40.38,40.4,20909.0,37.7111,37.7111,37.6738,37.6925,20909.0
2016-03-08 12:55:00,40.4,40.42,40.37,40.38,14112.0,37.6925,37.7111,37.6645,37.6738,14112.0
2016-03-08 13:00:00,40.38,40.4,40.37,40.38,16526.0,37.6738,37.6925,37.6645,37.6738,16526.0
2016-03-08 13:05:00,40.39,40.4,40.35,40.35,12480.0,37.6832,37.6925,37.6458,37.6458,12480.0
2016-03-08 13:10:00,40.36,40.36,40.3,40.31,14022.0,37.6552,37.6552,37.5992,37.6085,14022.0
2016-03-08 13:15:00,40.3,40.38,40.3,40.38,21657.0,37.5992,37.6738,37.5992,37.6738,21657.0
2016-03-08 13:20:00,40.38,40.45,40.37,40.43,18809.0,37.6738,37.7391,37.6645,37.7205,18809.0
2016-03-08 13:25:00,40.44,40.5,40.43,40.47,13499.0,37.7298,37.7858,37.7205,37.7578,13499.0
2016-03-08 13:30:00,40.48,40.49,40.45,40.46,7142.0,37.7671,37.7765,37.7391,37.7485,7142.0
2016-03-08 13:35:00,40.46,40.54,40.45,40.54,26304.0,37.7485,37.8231,37.7391,37.8231,26304.0
2016-03-08 13:40:00,40.55,40.55,40.47,40.47,14770.0,37.8324,37.8324,37.7578,37.7578,14770.0
2016-03-08 13:45:00,40.46,40.46,40.43,40.44,17070.0,37.7485,37.7485,37.7205,37.7298,17070.0
2016-03-08 13:50:00,40.44,40.44,40.38,40.4,19470.0,37.7298,37.7298,37.6738,37.6925,19470.0
2016-03-08 13:55:00,40.4,40.44,40.39,40.41,33411.0,37.6925,37.7298,37.6832,37.7018,33411.0
2016-03-08 14:00:00,40.4,40.4,40.32,40.36,32148.0,37.6925,37.6925,37.6178,37.6552,32148.0
2016-03-08 14:05:00,40.37,40.41,40.35,40.39,47904.0,37.6645,37.7018,37.6458,37.6832,47904.0
2016-03-08 14:10:00,40.4,40.41,40.37,40.39,22632.0,37.6925,37.7018,37.6645,37.6832,22632.0
2016-03-08 14:15:00,40.39,40.4,40.27,40.27,42284.0,37.6832,37.6925,37.5712,37.5712,42284.0
2016-03-08 14:20:00,40.27,40.35,40.27,40.29,22314.0,37.5712,37.6458,37.5712,37.5899,22314.0
2016-03-08 14:25:00,40.29,40.34,40.25,40.32,63132.0,37.5899,37.6365,37.5525,37.6178,63132.0
2016-03-08 14:30:00,40.32,40.34,40.3,40.33,14484.0,37.6178,37.6365,37.5992,37.6272,14484.0
2016-03-08 14:35:00,40.34,40.34,40.29,40.33,31330.0,37.6365,37.6365,37.5899,37.6272,31330.0
2016-03-08 14:40:00,40.32,40.36,40.32,40.35,23642.0,37.6178,37.6552,37.6178,37.6458,23642.0
2016-03-08 14:45:00,40.34,40.37,40.31,40.34,31372.0,37.6365,37.6645,37.6085,37.6365,31372.0
2016-03-08 14:50:00,40.33,40.35,40.3,40.32,41368.0,37.6272,37.6458,37.5992,37.6178,41368.0
2016-03-08 14:55:00,40.33,40.39,40.31,40.38,27486.0,37.6272,37.6832,37.6085,37.6738,27486.0
2016-03-08 15:00:00,40.37,40.38,40.3,40.32,43195.0,37.6645,37.6738,37.5992,37.6178,43195.0
2016-03-08 15:05:00,40.31,40.36,40.29,40.3,47061.0,37.6085,37.6552,37.5899,37.5992,47061.0
2016-03-08 15:10:00,40.31,40.33,40.29,40.3,31566.0,37.6085,37.6272,37.5899,37.5992,31566.0
2016-03-08 15:15:00,40.3,40.37,40.3,40.31,73631.0,37.5992,37.6645,37.5992,37.6085,73631.0
2016-03-08 15:20:00,40.31,40.34,40.28,40.34,23006.0,37.6085,37.6365,37.5805,37.6365,23006.0
2016-03-08 15:25:00,40.33,40.34,40.28,40.28,42031.0,37.6272,37.6365,37.5805,37.5805,42031.0
2016-03-08 15:30:00,40.28,40.33,40.27,40.33,42054.0,37.5805,37.6272,37.5712,37.6272,42054.0
2016-03-08 15:35:00,40.32,40.34,40.31,40.33,66624.0,37.6178,37.6365,37.6085,37.6272,66624.0
2016-03-08 15:40:00,40.34,40.36,40.3,40.36,93974.0,37.6365,37.6552,37.5992,37.6552,93974.0
2016-03-08 15:45:00,40.36,40.36,40.26,40.28,132230.0,37.6552,37.6552,37.5619,37.5805,132230.0
2016-03-08 15:50:00,40.28,40.3,40.24,40.26,106167.0,37.5805,37.5992,37.5432,37.5619,106167.0
2016-03-08 15:55:00,40.26,40.27,40.16,40.22,265186.0,37.5619,37.5712,37.4686,37.5245,265186.0
2016-03-09 09:30:00,40.55,40.55,40.43,40.52,32859.0,37.8324,37.8324,37.7205,37.8044,32859.0
2016-03-09 09:35:00,40.52,40.6,40.37,40.4,47272.0,37.8044,37.8791,37.6645,37.6925,47272.0
2016-03-09 09:40:00,40.42,40.5,40.4,40.43,28237.0,37.7111,37.7858,37.6925,37.7205,28237.0
2016-03-09 09:45:00,40.4,40.41,40.27,40.31,33773.0,37.6925,37.7018,37.5712,37.6085,33773.0
2016-03-09 09:50:00,40.29,40.3,40.2,40.23,29862.0,37.5899,37.5992,37.5059,37.5339,29862.0
2016-03-09 09:55:00,40.23,40.35,40.2,40.35,25437.0,37.5339,37.6458,37.5059,37.6458,25437.0
2016-03-09 10:00:00,40.35,40.42,40.31,40.33,38566.0,37.6458,37.7111,37.6085,37.6272,38566.0
2016-03-09 10:05:00,40.35,40.4,40.16,40.17,29693.0,37.6458,37.6925,37.4686,37.4779,29693.0
2016-03-09 10:10:00,40.16,40.18,40.05,40.05,56090.0,37.4686,37.4872,37.3659,37.3659,56090.0
2016-03-09 10:15:00,40.06,40.17,40.05,40.11,51291.0,37.3753,37.4779,37.3659,37.4219,51291.0
2016-03-09 10:20:00,40.11,40.13,40.04,40.06,92603.0,37.4219,37.4406,37.3566,37.3753,92603.0
2016-03-09 10:25:00,40.05,40.1,40.0,40.1,48474.0,37.3659,37.4126,37.3193,37.4126,48474.0
2016-03-09 10:30:00,40.1,40.2,40.08,40.13,28108.0,37.4126,37.5059,37.3939,37.4406,28108.0
2016-03-09 10:35:00,40.14,40.23,40.12,40.15,25351.0,37.4499,37.5339,37.4312,37.4592,25351.0
2016-03-09 10:40:00,40.14,40.15,40.04,40.06,30280.0,37.4499,37.4592,37.3566,37.3753,30280.0
2016-03-09 10:45:00,40.07,40.1,40.04,40.09,47509.0,37.3846,37.4126,37.3566,37.4033,47509.0
2016-03-09 10:50:00,40.08,40.09,39.84,39.87,76356.0,37.3939,37.4033,37.17,37.198,76356.0
2016-03-09 10:55:00,39.86,39.99,39.84,39.95,45900.0,37.1887,37.31,37.17,37.2726,45900.0
2016-03-09 11:00:00,39.96,40.05,39.94,40.0,43620.0,37.282,37.3659,37.2633,37.3193,43620.0
2016-03-09 11:05:00,40.0,40.02,39.95,39.96,34299.0,37.3193,37.3379,37.2726,37.282,34299.0
2016-03-09 11:10:00,39.96,40.04,39.96,40.03,19807.0,37.282,37.3566,37.282,37.3473,19807.0
2016-03-09 11:15:00,40.02,40.15,40.01,40.14,34561.0,37.3379,37.4592,37.3286,37.4499,34561.0
2016-03-09 11:20:00,40.15,40.18,40.09,40.16,35464.0,37.4592,37.4872,37.4033,37.4686,35464.0
2016-03-09 11:25:00,40.16,40.18,40.14,40.16,25249.0,37.4686,37.4872,37.4499,37.4686,25249.0
2016-03-09 11:30:00,40.17,40.21,40.12,40.14,31556.0,37.4779,37.5152,37.4312,37.4499,31556.0
2016-03-09 11:35:00,40.14,40.18,40.12,40.17,27305.0,37.4499,37.4872,37.4312,37.4779,27305.0
2016-03-09 11:40:00,40.17,40.2,40.15,40.18,16070.0,37.4779,37.5059,37.4592,37.4872,16070.0
2016-03-09 11:45:00,40.19,40.22,40.17,40.19,19458.0,37.4966,37.5245,37.4779,37.4966,19458.0
2016-03-09 11:50:00,40.19,40.26,40.17,40.24,23218.0,37.4966,37.5619,37.4779,37.5432,23218.0
2016-03-09 11:55:00,40.23,40.32,40.2,40.32,40595.0,37.5339,37.6178,37.5059,37.6178,40595.0
2016-03-09 12:00:00,40.31,40.32,40.28,40.29,14229.0,37.6085,37.6178,37.5805,37.5899,14229.0
2016-03-09 12:05:00,40.3,40.32,40.27,40.31,18761.0,37.5992,37.6178,37.5712,37.6085,18761.0
2016-03-09 12:10:00,40.32,40.33,40.3,40.31,15052.0,37.6178,37.6272,37.5992,37.6085,15052.0
2016-03-09 12:15:00,40.32,40.37,40.32,40.36,20628.0,37.6178,37.6645,37.6178,37.6552,20628.0
2016-03-09 12:20:00,40.36,40.41,40.34,40.4,14659.0,37.6552,37.7018,37.6365,37.6925,14659.0
2016-03-09 12:25:00,40.4,40.47,40.38,40.45,30655.0,37.6925,37.7578,37.6738,37.7391,30655.0
2016-03-09 12:30:00,40.45,40.46,40.4,40.41,23632.0,37.7391,37.7485,37.6925,37.7018,23632.0
2016-03-09 12:35:00,40.42,40.42,40.34,40.37,19459.0,37.7111,37.7111,37.6365,37.6645,19459.0
2016-03-09 12:40:00,40.38,40.4,40.33,40.33,24816.0,37.6738,37.6925,37.6272,37.6272,24816.0
2016-03-09 12:45:00,40.29,40.29,40.19,40.19,14750.0,37.5899,37.5899,37.4966,37.4966,14750.0
2016-03-09 12:50:00,40.19,40.25,40.18,40.23,9300.0,37.4966,37.5525,37.4872,37.5339,9300.0
2016-03-09 12:55:00,40.23,40.23,40.19,40.22,27367.0,37.5339,37.5339,37.4966,37.5245,27367.0
2016-03-09 13:00:00,40.23,40.23,40.18,40.2,10938.0,37.5339,37.5339,37.4872,37.5059,10938.0
2016-03-09 13:05:00,40.21,40.22,40.18,40.2,11949.0,37.5152,37.5245,37.4872,37.5059,11949.0
2016-03-09 13:10:00,40.2,40.26,40.2,40.25,20158.0,37.5059,37.5619,37.5059,37.5525,20158.0
2016-03-09 13:15:00,40.25,40.3,40.24,40.25,15090.0,37.5525,37.5992,37.5432,37.5525,15090.0
2016-03-09 13:20:00,40.25,40.25,40.21,40.22,14766.0,37.5525,37.5525,37.5152,37.5245,14766.0
2016-03-09 13:25:00,40.23,40.26,40.21,40.25,20058.0,37.5339,37.5619,37.5152,37.5525,20058.0
2016-03-09 13:30:00,40.25,40.3,40.24,40.24,16079.0,37.5525,37.5992,37.5432,37.5432,16079.0
2016-03-09 13:35:00,40.25,40.29,40.23,40.23,20761.0,37.5525,37.5899,37.5339,37.5339,20761.0
2016-03-09 13:40:00,40.23,40.26,40.2,40.26,39597.0,37.5339,37.5619,37.5059,37.5619,39597.0
2016-03-09 13:45:00,40.26,40.34,40.26,40.31,32960.0,37.5619,37.6365,37.5619,37.6085,32960.0
2016-03-09 13:50:00,40.32,40.35,40.3,40.35,14637.0,37.6178,37.6458,37.5992,37.6458,14637.0
2016-03-09 13:55:00,40.34,40.4,40.34,40.36,16499.0,37.6365,37.6925,37.6365,37.6552,16499.0
2016-03-09 14:00:00,40.36,40.43,40.36,40.43,20910.0,37.6552,37.7205,37.6552,37.7205,20910.0
2016-03-09 14:05:00,40.42,40.46,40.4,40.44,32781.0,37.7111,37.7485,37.6925,37.7298,32781.0
2016-03-09 14:10:00,40.44,40.47,40.44,40.46,30667.0,37.7298,37.7578,37.7298,37.7485,30667.0
2016-03-09 14:15:00,40.46,40.47,40.44,40.45,12411.0,37.7485,37.7578,37.7298,37.7391,12411.0
2016-03-09 14:20:00,40.45,40.46,40.31,40.35,38392.0,37.7391,37.7485,37.6085,37.6458,38392.0
2016-03-09 14:25:00,40.36,40.42,40.34,40.4,21297.0,37.6552,37.7111,37.6365,37.6925,21297.0
2016-03-09 14:30:00,40.4,40.4,40.32,40.34,27573.0,37.6925,37.6925,37.6178,37.6365,27573.0
2016-03-09 14:35:00,40.34,40.38,40.34,40.37,19611.0,37.6365,37.6738,37.6365,37.6645,19611.0
2016-03-09 14:40:00,40.37,40.39,40.34,40.39,23247.0,37.6645,37.6832,37.6365,37.6832,23247.0
2016-03-09 14:45:00,40.38,40.46,40.37,40.46,438014.0,37.6738,37.7485,37.6645,37.7485,438014.0
2016-03-09 14:50:00,40.46,40.51,40.41,40.44,25086.0,37.7485,37.7951,37.7018,37.7298,25086.0
2016-03-09 14:55:00,40.44,40.44,40.35,40.37,25831.0,37.7298,37.7298,37.6458,37.6645,25831.0
2016-03-09 15:00:00,40.37,40.43,40.36,40.42,31334.0,37.6645,37.7205,37.6552,37.7111,31334.0
2016-03-09 15:05:00,40.41,40.42,40.34,40.36,27446.0,37.7018,37.7111,37.6365,37.6552,27446.0
2016-03-09 15:10:00,40.35,40.41,40.35,40.36,59687.0,37.6458,37.7018,37.6458,37.6552,59687.0
2016-03-09 15:15:00,40.36,40.41,40.33,40.33,72222.0,37.6552,37.7018,37.6272,37.6272,72222.0
2016-03-09 15:20:00,40.33,40.4,40.31,40.34,77553.0,37.6272,37.6925,37.6085,37.6365,77553.0
2016-03-09 15:25:00,40.34,40.36,40.31,40.34,29434.0,37.6365,37.6552,37.6085,37.6365,29434.0
2016-03-09 15:30:00,40.34,40.4,40.33,40.34,42013.0,37.6365,37.6925,37.6272,37.6365,42013.0
2016-03-09 15:35:00,40.34,40.39,40.31,40.37,45314.0,37.6365,37.6832,37.6085,37.6645,45314.0
2016-03-09 15:40:00,40.38,40.42,40.33,40.38,70574.0,37.6738,37.7111,37.6272,37.6738,70574.0
2016-03-09 15:45:00,40.38,40.42,40.32,40.4,269852.0,37.6738,37.7111,37.6178,37.6925,269852.0
2016-03-09 15:50:00,40.4,40.43,40.37,40.38,128461.0,37.6925,37.7205,37.6645,37.6738,128461.0
2016-03-09 15:55:00,40.39,40.47,40.36,40.45,327578.0,37.6832,37.7578,37.6552,37.7391,327578.0
2016-03-10 09:30:00,39.92,40.14,39.78,39.99,368103.0,37.2447,37.4499,37.114,37.31,368103.0
2016-03-10 09:35:00,39.98,40.31,39.94,40.31,90494.0,37.3006,37.6085,37.2633,37.6085,90494.0
2016-03-10 09:40:00,40.31,40.4,40.23,40.32,109977.0,37.6085,37.6925,37.5339,37.6178,109977.0
2016-03-10 09:45:00,40.32,40.44,40.24,40.44,113696.0,37.6178,37.7298,37.5432,37.7298,113696.0
2016-03-10 09:50:00,40.44,40.53,40.41,40.51,87064.0,37.7298,37.8138,37.7018,37.7951,87064.0
2016-03-10 09:55:00,40.5,40.61,40.46,40.56,88010.0,37.7858,37.8884,37.7485,37.8418,88010.0
2016-03-10 10:00:00,40.55,40.58,40.48,40.48,86820.0,37.8324,37.8604,37.7671,37.7671,86820.0
2016-03-10 10:05:00,40.48,40.48,40.08,40.1,195941.0,37.7671,37.7671,37.3939,37.4126,195941.0
2016-03-10 10:10:00,40.11,40.16,40.0,40.1,48895.0,37.4219,37.4686,37.3193,37.4126,48895.0
2016-03-10 10:15:00,40.1,40.21,40.07,40.11,53308.0,37.4126,37.5152,37.3846,37.4219,53308.0
2016-03-10 10:20:00,40.1,40.11,40.0,40.07,57146.0,37.4126,37.4219,37.3193,37.3846,57146.0
2016-03-10 10:25:00,40.08,40.11,40.01,40.02,59864.0,37.3939,37.4219,37.3286,37.3379,59864.0
2016-03-10 10:30:00,40.02,40.06,39.86,39.88,166050.0,37.3379,37.3753,37.1887,37.2073,166050.0
2016-03-10 10:35:00,39.88,40.01,39.82,39.94,117293.0,37.2073,37.3286,37.1514,37.2633,117293.0
2016-03-10 10:40:00,39.93,40.05,39.9,40.05,93038.0,37.254,37.3659,37.226,37.3659,93038.0
2016-03-10 10:45:00,40.05,40.17,40.05,40.07,63665.0,37.3659,37.4779,37.3659,37.3846,63665.0
2016-03-10 10:50:00,40.06,40.13,40.03,40.12,58134.0,37.3753,37.4406,37.3473,37.4312,58134.0
2016-03-10 10:55:00,40.12,40.15,39.98,39.99,91265.0,37.4312,37.4592,37.3006,37.31,91265.0
2016-03-10 11:00:00,40.0,40.02,39.88,39.91,69283.0,37.3193,37.3379,37.2073,37.2353,69283.0
2016-03-10 11:05:00,39.92,40.02,39.91,40.0,79644.0,37.2447,37.3379,37.2353,37.3193,79644.0
2016-03-10 11:10:00,40.0,40.01,39.93,39.95,85256.0,37.3193,37.3286,37.254,37.2726,85256.0
2016-03-10 11:15:00,39.95,39.96,39.87,39.88,86179.0,37.2726,37.282,37.198,37.2073,86179.0
2016-03-10 11:20:00,39.88,39.88,39.77,39.81,76283.0,37.2073,37.2073,37.1047,37.142,76283.0
2016-03-10 11:25:00,39.81,39.93,39.7,39.91,148468.0,37.142,37.254,37.0394,37.2353,148468.0
2016-03-10 11:30:00,39.91,39.91,39.69,39.72,68324.0,37.2353,37.2353,37.0301,37.0581,68324.0
2016-03-10 11:35:00,39.73,39.78,39.69,39.7,65392.0,37.0674,37.114,37.0301,37.0394,65392.0
2016-03-10 11:40:00,39.71,39.84,39.71,39.78,38871.0,37.0487,37.17,37.0487,37.114,38871.0
2016-03-10 11:45:00,39.76,39.8,39.68,39.8,75553.0,37.0954,37.1327,37.0207,37.1327,75553.0
2016-03-10 11:50:00,39.8,39.84,39.76,39.78,44539.0,37.1327,37.17,37.0954,37.114,44539.0
2016-03-10 11:55:00,39.77,39.84,39.76,39.8,48381.0,37.1047,37.17,37.0954,37.1327,48381.0
2016-03-10 12:00:00,39.79,39.89,39.79,39.87,27010.0,37.1234,37.2167,37.1234,37.198,27010.0
2016-03-10 12:05:00,39.87,39.88,39.77,39.8,46093.0,37.198,37.2073,37.1047,37.1327,46093.0
2016-03-10 12:10:00,39.81,39.82,39.71,39.74,47415.0,37.142,37.1514,37.0487,37.0767,47415.0
2016-03-10 12:15:00,39.73,39.75,39.7,39.75,30485.0,37.0674,37.086,37.0394,37.086,30485.0
2016-03-10 12:20:00,39.75,39.77,39.71,39.73,45385.0,37.086,37.1047,37.0487,37.0674,45385.0
2016-03-10 12:25:00,39.73,39.8,39.72,39.77,45136.0,37.0674,37.1327,37.0581,37.1047,45136.0
2016-03-10 12:30:00,39.78,39.79,39.66,39.69,57913.0,37.114,37.1234,37.0021,37.0301,57913.0
2016-03-10 12:35:00,39.69,39.69,39.59,39.61,46123.0,37.0301,37.0301,36.9368,36.9554,46123.0
2016-03-10 12:40:00,39.61,39.63,39.53,39.54,24369.0,36.9554,36.9741,36.8808,36.8901,24369.0
2016-03-10 12:45:00,39.53,39.56,39.5,39.53,56544.0,36.8808,36.9088,36.8528,36.8808,56544.0
2016-03-10 12:50:00,39.53,39.61,39.52,39.57,40261.0,36.8808,36.9554,36.8715,36.9181,40261.0
2016-03-10 12:55:00,39.58,39.58,39.51,39.57,35694.0,36.9274,36.9274,36.8621,36.9181,35694.0
2016-03-10 13:00:00,39.57,39.59,39.51,39.52,39561.0,36.9181,36.9368,36.8621,36.8715,39561.0
2016-03-10 13:05:00,39.52,39.58,39.5,39.52,55162.0,36.8715,36.9274,36.8528,36.8715,55162.0
2016-03-10 13:10:00,39.51,39.52,39.46,39.49,45840.0,36.8621,36.8715,36.8155,36.8435,45840.0
2016-03-10 13:15:00,39.49,39.54,39.48,39.52,33789.0,36.8435,36.8901,36.8341,36.8715,33789.0
2016-03-10 13:20:00,39.51,39.58,39.5,39.56,29605.0,36.8621,36.9274,36.8528,36.9088,29605.0
2016-03-10 13:25:00,39.57,39.67,39.56,39.65,54260.0,36.9181,37.0114,36.9088,36.9927,54260.0
2016-03-10 13:30:00,39.64,39.67,39.61,39.62,38228.0,36.9834,37.0114,36.9554,36.9648,38228.0
2016-03-10 13:35:00,39.62,39.63,39.55,39.59,51534.0,36.9648,36.9741,36.8994,36.9368,51534.0
2016-03-10 13:40:00,39.59,39.6,39.54,39.54,80160.0,36.9368,36.9461,36.8901,36.8901,80160.0
2016-03-10 13:45:00,39.55,39.55,39.46,39.51,53701.0,36.8994,36.8994,36.8155,36.8621,53701.0
2016-03-10 13:50:00,39.51,39.57,39.5,39.52,37354.0,36.8621,36.9181,36.8528,36.8715,37354.0
2016-03-10 13:55:00,39.53,39.55,39.45,39.47,76704.0,36.8808,36.8994,36.8061,36.8248,76704.0
2016-03-10 14:00:00,39.47,39.56,39.46,39.54,45639.0,36.8248,36.9088,36.8155,36.8901,45639.0
2016-03-10 14:05:00,39.55,39.57,39.45,39.45,50451.0,36.8994,36.9181,36.8061,36.8061,50451.0
2016-03-10 14:10:00,39.45,39.49,39.42,39.49,39697.0,36.8061,36.8435,36.7782,36.8435,39697.0
2016-03-10 14:15:00,39.48,39.54,39.48,39.54,70635.0,36.8341,36.8901,36.8341,36.8901,70635.0
2016-03-10 14:20:00,39.55,39.57,39.35,39.51,180304.0,36.8994,36.9181,36.7129,36.8621,180304.0
2016-03-10 14:25:00,39.5,39.5,39.44,39.49,89658.0,36.8528,36.8528,36.7968,36.8435,89658.0
2016-03-10 14:30:00,39.48,39.64,39.48,39.64,156830.0,36.8341,36.9834,36.8341,36.9834,156830.0
2016-03-10 14:35:00,39.63,39.67,39.62,39.66,75872.0,36.9741,37.0114,36.9648,37.0021,75872.0
2016-03-10 14:40:00,39.66,39.79,39.65,39.78,65111.0,37.0021,37.1234,36.9927,37.114,65111.0
2016-03-10 14:45:00,39.78,39.86,39.76,39.83,52901.0,37.114,37.1887,37.0954,37.1607,52901.0
2016-03-10 14:50:00,39.83,39.9,39.82,39.83,128306.0,37.1607,37.226,37.1514,37.1607,128306.0
2016-03-10 14:55:00,39.83,39.9,39.82,39.88,196412.0,37.1607,37.226,37.1514,37.2073,196412.0
2016-03-10 15:00:00,39.88,39.9,39.81,39.84,145290.0,37.2073,37.226,37.142,37.17,145290.0
2016-03-10 15:05:00,39.84,39.89,39.84,39.89,59320.0,37.17,37.2167,37.17,37.2167,59320.0
2016-03-10 15:10:00,39.89,39.99,39.85,39.96,101473.0,37.2167,37.31,37.1793,37.282,101473.0
2016-03-10 15:15:00,39.97,40.07,39.94,39.97,132088.0,37.2913,37.3846,37.2633,37.2913,132088.0
2016-03-10 15:20:00,39.97,39.98,39.9,39.98,164650.0,37.2913,37.3006,37.226,37.3006,164650.0
2016-03-10 15:25:00,39.98,40.05,39.96,40.02,261778.0,37.3006,37.3659,37.282,37.3379,261778.0
2016-03-10 15:30:00,40.02,40.02,39.97,40.0,481179.0,37.3379,37.3379,37.2913,37.3193,481179.0
2016-03-10 15:35:00,39.99,40.0,39.89,39.91,159045.0,37.31,37.3193,37.2167,37.2353,159045.0
2016-03-10 15:40:00,39.92,39.93,39.84,39.87,123628.0,37.2447,37.254,37.17,37.198,123628.0
2016-03-10 15:45:00,39.87,39.95,39.86,39.89,365241.0,37.198,37.2726,37.1887,37.2167,365241.0
2016-03-10 15:50:00,39.89,39.93,39.87,39.91,138487.0,37.2167,37.254,37.198,37.2353,138487.0
2016-03-10 15:55:00,39.91,39.92,39.86,39.92,227055.0,37.2353,37.2447,37.1887,37.2447,227055.0
2016-03-11 09:30:00,40.2,40.32,40.02,40.26,121524.0,37.5059,37.6178,37.3379,37.5619,121524.0
2016-03-11 09:35:00,40.26,40.68,40.25,40.64,90898.0,37.5619,37.9537,37.5525,37.9164,90898.0
2016-03-11 09:40:00,40.62,40.79,40.55,40.78,65584.0,37.8977,38.0563,37.8324,38.047,65584.0
2016-03-11 09:45:00,40.79,40.82,40.68,40.72,73705.0,38.0563,38.0843,37.9537,37.991,73705.0
2016-03-11 09:50:00,40.71,40.9,40.7,40.87,69069.0,37.9817,38.159,37.9724,38.131,69069.0
2016-03-11 09:55:00,40.87,40.98,40.85,40.96,194887.0,38.131,38.2336,38.1123,38.215,194887.0
2016-03-11 10:00:00,40.96,41.0,40.94,40.98,82786.0,38.215,38.2523,38.1963,38.2336,82786.0
2016-03-11 10:05:00,40.99,41.07,40.95,40.99,77015.0,38.2429,38.3176,38.2056,38.2429,77015.0
2016-03-11 10:10:00,41.0,41.05,41.0,41.02,87862.0,38.2523,38.2989,38.2523,38.2709,87862.0
2016-03-11 10:15:00,41.02,41.03,40.88,40.93,86044.0,38.2709,38.2803,38.1403,38.187,86044.0
2016-03-11 10:20:00,40.92,40.94,40.83,40.87,72453.0,38.1776,38.1963,38.0937,38.131,72453.0
2016-03-11 10:25:00,40.88,40.89,40.69,40.75,72994.0,38.1403,38.1496,37.963,38.019,72994.0
2016-03-11 10:30:00,40.75,40.84,40.72,40.84,99835.0,38.019,38.103,37.991,38.103,99835.0
2016-03-11 10:35:00,40.84,40.96,40.84,40.85,54178.0,38.103,38.215,38.103,38.1123,54178.0
2016-03-11 10:40:00,40.87,41.03,40.86,40.98,105008.0,38.131,38.2803,38.1217,38.2336,105008.0
2016-03-11 10:45:00,40.98,41.03,40.9,41.02,61727.0,38.2336,38.2803,38.159,38.2709,61727.0
2016-03-11 10:50:00,41.02,41.06,40.93,41.06,88586.0,38.2709,38.3083,38.187,38.3083,88586.0
2016-03-11 10:55:00,41.06,41.11,41.04,41.1,161867.0,38.3083,38.3549,38.2896,38.3456,161867.0
2016-03-11 11:00:00,41.1,41.28,41.1,41.26,121623.0,38.3456,38.5135,38.3456,38.4948,121623.0
2016-03-11 11:05:00,41.26,41.26,41.05,41.22,86663.0,38.4948,38.4948,38.2989,38.4575,86663.0
2016-03-11 11:10:00,41.22,41.27,41.14,41.14,63345.0,38.4575,38.5042,38.3829,38.3829,63345.0
2016-03-11 11:15:00,41.14,41.27,41.14,41.26,64962.0,38.3829,38.5042,38.3829,38.4948,64962.0
2016-03-11 11:20:00,41.26,41.31,41.17,41.31,65567.0,38.4948,38.5415,38.4109,38.5415,65567.0
2016-03-11 11:25:00,41.3,41.39,41.27,41.27,46037.0,38.5322,38.6161,38.5042,38.5042,46037.0
2016-03-11 11:30:00,41.27,41.28,41.18,41.25,76753.0,38.5042,38.5135,38.4202,38.4855,76753.0
2016-03-11 11:35:00,41.26,41.4,41.25,41.39,35065.0,38.4948,38.6255,38.4855,38.6161,35065.0
2016-03-11 11:40:00,41.4,41.4,41.3,41.3,40703.0,38.6255,38.6255,38.5322,38.5322,40703.0
2016-03-11 11:45:00,41.3,41.31,41.23,41.31,44048.0,38.5322,38.5415,38.4669,38.5415,44048.0
2016-03-11 11:50:00,41.3,41.38,41.3,41.34,53461.0,38.5322,38.6068,38.5322,38.5695,53461.0
2016-03-11 11:55:00,41.34,41.48,41.3,41.35,56572.0,38.5695,38.7001,38.5322,38.5788,56572.0
2016-03-11 12:00:00,41.36,41.4,41.31,41.36,71844.0,38.5881,38.6255,38.5415,38.5881,71844.0
2016-03-11 12:05:00,41.36,41.44,41.34,41.34,37728.0,38.5881,38.6628,38.5695,38.5695,37728.0
2016-03-11 12:10:00,41.34,41.4,41.33,41.39,47262.0,38.5695,38.6255,38.5602,38.6161,47262.0
2016-03-11 12:15:00,41.39,41.4,41.35,41.4,41530.0,38.6161,38.6255,38.5788,38.6255,41530.0
2016-03-11 12:20:00,41.39,41.4,41.31,41.33,35476.0,38.6161,38.6255,38.5415,38.5602,35476.0
2016-03-11 12:25:00,41.32,41.41,41.32,41.36,31359.0,38.5508,38.6348,38.5508,38.5881,31359.0
2016-03-11 12:30:00,41.36,41.42,41.33,41.41,29715.0,38.5881,38.6441,38.5602,38.6348,29715.0
2016-03-11 12:35:00,41.41,41.42,41.36,41.42,51364.0,38.6348,38.6441,38.5881,38.6441,51364.0
2016-03-11 12:40:00,41.43,41.47,41.41,41.45,41714.0,38.6535,38.6908,38.6348,38.6721,41714.0
2016-03-11 12:45:00,41.44,41.5,41.43,41.49,26448.0,38.6628,38.7188,38.6535,38.7094,26448.0
2016-03-11 12:50:00,41.49,41.5,41.44,41.48,26112.0,38.7094,38.7188,38.6628,38.7001,26112.0
2016-03-11 12:55:00,41.48,41.49,41.43,41.43,49143.0,38.7001,38.7094,38.6535,38.6535,49143.0
2016-03-11 13:00:00,41.43,41.45,41.35,41.36,55379.0,38.6535,38.6721,38.5788,38.5881,55379.0
2016-03-11 13:05:00,41.35,41.43,41.32,41.41,44531.0,38.5788,38.6535,38.5508,38.6348,44531.0
2016-03-11 13:10:00,41.41,41.44,41.4,41.41,27686.0,38.6348,38.6628,38.6255,38.6348,27686.0
2016-03-11 13:15:00,41.41,41.42,41.35,41.42,28799.0,38.6348,38.6441,38.5788,38.6441,28799.0
2016-03-11 13:20:00,41.43,41.5,41.42,41.47,58322.0,38.6535,38.7188,38.6441,38.6908,58322.0
2016-03-11 13:25:00,41.47,41.5,41.43,41.5,24700.0,38.6908,38.7188,38.6535,38.7188,24700.0
2016-03-11 13:30:00,41.49,41.52,41.48,41.48,32710.0,38.7094,38.7374,38.7001,38.7001,32710.0
2016-03-11 13:35:00,41.47,41.47,41.41,41.42,21663.0,38.6908,38.6908,38.6348,38.6441,21663.0
2016-03-11 13:40:00,41.42,41.51,41.41,41.51,42982.0,38.6441,38.7281,38.6348,38.7281,42982.0
2016-03-11 13:45:00,41.52,41.52,41.45,41.46,52693.0,38.7374,38.7374,38.6721,38.6814,52693.0
2016-03-11 13:50:00,41.47,41.5,41.46,41.5,35476.0,38.6908,38.7188,38.6814,38.7188,35476.0
2016-03-11 13:55:00,41.5,41.59,41.49,41.58,55840.0,38.7188,38.8027,38.7094,38.7934,55840.0
2016-03-11 14:00:00,41.58,41.6,41.55,41.55,28241.0,38.7934,38.8121,38.7654,38.7654,28241.0
2016-03-11 14:05:00,41.55,41.6,41.48,41.5,45466.0,38.7654,38.8121,38.7001,38.7188,45466.0
2016-03-11 14:10:00,41.49,41.59,41.49,41.5,34910.0,38.7094,38.8027,38.7094,38.7188,34910.0
2016-03-11 14:15:00,41.49,41.54,41.48,41.5,31677.0,38.7094,38.7561,38.7001,38.7188,31677.0
2016-03-11 14:20:00,41.49,41.54,41.47,41.48,31649.0,38.7094,38.7561,38.6908,38.7001,31649.0
2016-03-11 14:25:00,41.48,41.53,41.44,41.45,43257.0,38.7001,38.7468,38.6628,38.6721,43257.0
2016-03-11 14:30:00,41.45,41.47,41.43,41.44,44832.0,38.6721,38.6908,38.6535,38.6628,44832.0
2016-03-11 14:35:00,41.43,41.44,41.36,41.36,49676.0,38.6535,38.6628,38.5881,38.5881,49676.0
2016-03-11 14:40:00,41.37,41.38,41.35,41.37,52201.0,38.5975,38.6068,38.5788,38.5975,52201.0
2016-03-11 14:45:00,41.38,41.5,41.37,41.5,31344.0,38.6068,38.7188,38.5975,38.7188,31344.0
2016-03-11 14:50:00,41.5,41.5,41.41,41.45,33180.0,38.7188,38.7188,38.6348,38.6721,33180.0
2016-03-11 14:55:00,41.46,41.46,41.37,41.43,34146.0,38.6814,38.6814,38.5975,38.6535,34146.0
2016-03-11 15:00:00,41.43,41.5,41.42,41.5,32423.0,38.6535,38.7188,38.6441,38.7188,32423.0
2016-03-11 15:05:00,41.5,41.54,41.46,41.49,49842.0,38.7188,38.7561,38.6814,38.7094,49842.0
2016-03-11 15:10:00,41.5,41.54,41.48,41.54,70858.0,38.7188,38.7561,38.7001,38.7561,70858.0
2016-03-11 15:15:00,41.54,41.55,41.49,41.55,44129.0,38.7561,38.7654,38.7094,38.7654,44129.0
2016-03-11 15:20:00,41.55,41.68,41.54,41.63,113502.0,38.7654,38.8867,38.7561,38.8401,113502.0
2016-03-11 15:25:00,41.63,41.63,41.59,41.6,78939.0,38.8401,38.8401,38.8027,38.8121,78939.0
2016-03-11 15:30:00,41.61,41.67,41.59,41.63,98200.0,38.8214,38.8774,38.8027,38.8401,98200.0
2016-03-11 15:35:00,41.64,41.68,41.6,41.63,59932.0,38.8494,38.8867,38.8121,38.8401,59932.0
2016-03-11 15:40:00,41.63,41.75,41.62,41.75,115562.0,38.8401,38.952,38.8307,38.952,115562.0
2016-03-11 15:45:00,41.75,41.81,41.74,41.78,181728.0,38.952,39.008,38.9427,38.98,181728.0
2016-03-11 15:50:00,41.79,41.85,41.78,41.85,194973.0,38.9893,39.0453,38.98,39.0453,194973.0
2016-03-11 15:55:00,41.85,41.91,41.84,41.87,358360.0,39.0453,39.1013,39.036,39.064,358360.0
2016-03-14 09:30:00,41.63,41.71,41.44,41.52,145811.0,38.8401,38.9147,38.6628,38.7374,145811.0
2016-03-14 09:35:00,41.53,41.6,41.49,41.57,41326.0,38.7468,38.8121,38.7094,38.7841,41326.0
2016-03-14 09:40:00,41.56,41.61,41.47,41.58,37594.0,38.7747,38.8214,38.6908,38.7934,37594.0
2016-03-14 09:45:00,41.6,41.6,41.43,41.46,30848.0,38.8121,38.8121,38.6535,38.6814,30848.0
2016-03-14 09:50:00,41.46,41.46,41.27,41.31,28488.0,38.6814,38.6814,38.5042,38.5415,28488.0
2016-03-14 09:55:00,41.29,41.35,41.18,41.2,42875.0,38.5228,38.5788,38.4202,38.4389,42875.0
2016-03-14 10:00:00,41.21,41.27,41.18,41.24,44778.0,38.4482,38.5042,38.4202,38.4762,44778.0
2016-03-14 10:05:00,41.24,41.29,41.2,41.27,45871.0,38.4762,38.5228,38.4389,38.5042,45871.0
2016-03-14 10:10:00,41.27,41.3,41.24,41.26,34098.0,38.5042,38.5322,38.4762,38.4948,34098.0
2016-03-14 10:15:00,41.26,41.28,41.2,41.27,53052.0,38.4948,38.5135,38.4389,38.5042,53052.0
2016-03-14 10:20:00,41.27,41.28,41.13,41.14,46367.0,38.5042,38.5135,38.3736,38.3829,46367.0
2016-03-14 10:25:00,41.14,41.17,41.1,41.11,31707.0,38.3829,38.4109,38.3456,38.3549,31707.0
2016-03-14 10:30:00,41.11,41.15,41.11,41.13,34993.0,38.3549,38.3922,38.3549,38.3736,34993.0
2016-03-14 10:35:00,41.14,41.16,41.09,41.11,39058.0,38.3829,38.4015,38.3362,38.3549,39058.0
2016-03-14 10:40:00,41.1,41.13,41.09,41.13,35915.0,38.3456,38.3736,38.3362,38.3736,35915.0
2016-03-14 10:45:00,41.13,41.2,41.12,41.18,63042.0,38.3736,38.4389,38.3642,38.4202,63042.0
2016-03-14 10:50:00,41.17,41.18,41.11,41.12,49172.0,38.4109,38.4202,38.3549,38.3642,49172.0
2016-03-14 10:55:00,41.12,41.13,41.07,41.09,55654.0,38.3642,38.3736,38.3176,38.3362,55654.0
2016-03-14 11:00:00,41.08,41.14,41.07,41.11,80747.0,38.3269,38.3829,38.3176,38.3549,80747.0
2016-03-14 11:05:00,41.1,41.19,41.07,41.18,55187.0,38.3456,38.4295,38.3176,38.4202,55187.0
2016-03-14 11:10:00,41.19,41.27,41.18,41.25,52184.0,38.4295,38.5042,38.4202,38.4855,52184.0
2016-03-14 11:15:00,41.25,41.28,41.24,41.27,19438.0,38.4855,38.5135,38.4762,38.5042,19438.0
2016-03-14 11:20:00,41.27,41.3,41.2,41.21,19379.0,38.5042,38.5322,38.4389,38.4482,19379.0
2016-03-14 11:25:00,41.2,41.28,41.17,41.23,33126.0,38.4389,38.5135,38.4109,38.4669,33126.0
2016-03-14 11:30:00,41.23,41.24,41.13,41.18,23247.0,38.4669,38.4762,38.3736,38.4202,23247.0
2016-03-14 11:35:00,41.18,41.18,41.12,41.18,26092.0,38.4202,38.4202,38.3642,38.4202,26092.0
2016-03-14 11:40:00,41.19,41.28,41.18,41.27,30576.0,38.4295,38.5135,38.4202,38.5042,30576.0
2016-03-14 11:45:00,41.27,41.32,41.25,41.32,55909.0,38.5042,38.5508,38.4855,38.5508,55909.0
2016-03-14 11:50:00,41.32,41.37,41.28,41.3,55247.0,38.5508,38.5975,38.5135,38.5322,55247.0
2016-03-14 11:55:00,41.3,41.31,41.23,41.23,29960.0,38.5322,38.5415,38.4669,38.4669,29960.0
2016-03-14 12:00:00,41.23,41.27,41.23,41.24,43049.0,38.4669,38.5042,38.4669,38.4762,43049.0
2016-03-14 12:05:00,41.24,41.26,41.19,41.21,59549.0,38.4762,38.4948,38.4295,38.4482,59549.0
2016-03-14 12:10:00,41.2,41.22,41.13,41.15,39598.0,38.4389,38.4575,38.3736,38.3922,39598.0
2016-03-14 12:15:00,41.15,41.19,41.13,41.18,33849.0,38.3922,38.4295,38.3736,38.4202,33849.0
2016-03-14 12:20:00,41.18,41.18,41.08,41.08,35293.0,38.4202,38.4202,38.3269,38.3269,35293.0
2016-03-14 12:25:00,41.08,41.12,41.08,41.1,22979.0,38.3269,38.3642,38.3269,38.3456,22979.0
2016-03-14 12:30:00,41.11,41.13,41.09,41.13,28977.0,38.3549,38.3736,38.3362,38.3736,28977.0
2016-03-14 12:35:00,41.13,41.21,41.13,41.2,24376.0,38.3736,38.4482,38.3736,38.4389,24376.0
2016-03-14 12:40:00,41.2,41.26,41.2,41.25,24771.0,38.4389,38.4948,38.4389,38.4855,24771.0
2016-03-14 12:45:00,41.25,41.29,41.2,41.21,11077.0,38.4855,38.5228,38.4389,38.4482,11077.0
2016-03-14 12:50:00,41.21,41.22,41.14,41.14,14020.0,38.4482,38.4575,38.3829,38.3829,14020.0
2016-03-14 12:55:00,41.13,41.16,41.11,41.16,44101.0,38.3736,38.4015,38.3549,38.4015,44101.0
2016-03-14 13:00:00,41.16,41.26,41.16,41.26,17741.0,38.4015,38.4948,38.4015,38.4948,17741.0
2016-03-14 13:05:00,41.26,41.28,41.24,41.28,17528.0,38.4948,38.5135,38.4762,38.5135,17528.0
2016-03-14 13:10:00,41.27,41.29,41.16,41.18,29246.0,38.5042,38.5228,38.4015,38.4202,29246.0
2016-03-14 13:15:00,41.19,41.2,41.13,41.2,32846.0,38.4295,38.4389,38.3736,38.4389,32846.0
2016-03-14 13:20:00,41.2,41.23,41.18,41.21,22392.0,38.4389,38.4669,38.4202,38.4482,22392.0
2016-03-14 13:25:00,41.21,41.26,41.16,41.26,28958.0,38.4482,38.4948,38.4015,38.4948,28958.0
2016-03-14 13:30:00,41.25,41.28,41.24,41.27,13381.0,38.4855,38.5135,38.4762,38.5042,13381.0
2016-03-14 13:35:00,41.27,41.31,41.24,41.26,29645.0,38.5042,38.5415,38.4762,38.4948,29645.0
2016-03-14 13:40:00,41.26,41.28,41.25,41.27,14624.0,38.4948,38.5135,38.4855,38.5042,14624.0
2016-03-14 13:45:00,41.28,41.33,41.24,41.33,21218.0,38.5135,38.5602,38.4762,38.5602,21218.0
2016-03-14 13:50:00,41.34,41.4,41.33,41.39,17183.0,38.5695,38.6255,38.5602,38.6161,17183.0
2016-03-14 13:55:00,41.39,41.39,41.33,41.35,18561.0,38.6161,38.6161,38.5602,38.5788,18561.0
2016-03-14 14:00:00,41.34,41.35,41.28,41.3,16833.0,38.5695,38.5788,38.5135,38.5322,16833.0
2016-03-14 14:05:00,41.3,41.3,41.26,41.27,19463.0,38.5322,38.5322,38.4948,38.5042,19463.0
2016-03-14 14:10:00,41.27,41.34,41.27,41.33,21422.0,38.5042,38.5695,38.5042,38.5602,21422.0
2016-03-14 14:15:00,41.33,41.34,41.29,41.32,13991.0,38.5602,38.5695,38.5228,38.5508,13991.0
2016-03-14 14:20:00,41.32,41.37,41.29,41.35,18701.0,38.5508,38.5975,38.5228,38.5788,18701.0
2016-03-14 14:25:00,41.35,41.36,41.3,41.3,19710.0,38.5788,38.5881,38.5322,38.5322,19710.0
2016-03-14 14:30:00,41.31,41.32,41.3,41.3,12045.0,38.5415,38.5508,38.5322,38.5322,12045.0
2016-03-14 14:35:00,41.3,41.32,41.24,41.26,25990.0,38.5322,38.5508,38.4762,38.4948,25990.0
2016-03-14 14:40:00,41.25,41.32,41.25,41.3,35140.0,38.4855,38.5508,38.4855,38.5322,35140.0
2016-03-14 14:45:00,41.3,41.37,41.28,41.37,34057.0,38.5322,38.5975,38.5135,38.5975,34057.0
2016-03-14 14:50:00,41.37,41.37,41.32,41.32,31337.0,38.5975,38.5975,38.5508,38.5508,31337.0
2016-03-14 14:55:00,41.32,41.33,41.28,41.3,33599.0,38.5508,38.5602,38.5135,38.5322,33599.0
2016-03-14 15:00:00,41.3,41.31,41.26,41.27,13011.0,38.5322,38.5415,38.4948,38.5042,13011.0
2016-03-14 15:05:00,41.27,41.31,41.26,41.3,39051.0,38.5042,38.5415,38.4948,38.5322,39051.0
2016-03-14 15:10:00,41.29,41.32,41.28,41.29,36591.0,38.5228,38.5508,38.5135,38.5228,36591.0
2016-03-14 15:15:00,41.29,41.31,41.28,41.29,37946.0,38.5228,38.5415,38.5135,38.5228,37946.0
2016-03-14 15:20:00,41.29,41.31,41.28,41.28,28903.0,38.5228,38.5415,38.5135,38.5135,28903.0
2016-03-14 15:25:00,41.29,41.36,41.28,41.32,36446.0,38.5228,38.5881,38.5135,38.5508,36446.0
2016-03-14 15:30:00,41.31,41.36,41.3,41.3,61018.0,38.5415,38.5881,38.5322,38.5322,61018.0
2016-03-14 15:35:00,41.3,41.37,41.3,41.37,54127.0,38.5322,38.5975,38.5322,38.5975,54127.0
2016-03-14 15:40:00,41.36,41.38,41.33,41.34,79491.0,38.5881,38.6068,38.5602,38.5695,79491.0
2016-03-14 15:45:00,41.34,41.37,41.34,41.34,93729.0,38.5695,38.5975,38.5695,38.5695,93729.0
2016-03-14 15:50:00,41.35,41.35,41.28,41.28,59480.0,38.5788,38.5788,38.5135,38.5135,59480.0
2016-03-14 15:55:00,41.29,41.36,41.27,41.3,175973.0,38.5228,38.5881,38.5042,38.5322,175973.0
2016-03-15 09:30:00,41.06,41.09,40.85,40.85,88131.0,38.3083,38.3362,38.1123,38.1123,88131.0
2016-03-15 09:35:00,40.88,40.9,40.69,40.73,57036.0,38.1403,38.159,37.963,38.0004,57036.0
2016-03-15 09:40:00,40.73,40.78,40.54,40.57,71115.0,38.0004,38.047,37.8231,37.8511,71115.0
2016-03-15 09:45:00,40.57,40.65,40.55,40.62,141185.0,37.8511,37.9257,37.8324,37.8977,141185.0
2016-03-15 09:50:00,40.62,40.62,40.36,40.49,58768.0,37.8977,37.8977,37.6552,37.7765,58768.0
2016-03-15 09:55:00,40.47,40.55,40.43,40.48,109511.0,37.7578,37.8324,37.7205,37.7671,109511.0
2016-03-15 10:00:00,40.49,40.55,40.28,40.31,104652.0,37.7765,37.8324,37.5805,37.6085,104652.0
2016-03-15 10:05:00,40.31,40.36,40.2,40.25,157479.0,37.6085,37.6552,37.5059,37.5525,157479.0
2016-03-15 10:10:00,40.26,40.3,40.14,40.3,77115.0,37.5619,37.5992,37.4499,37.5992,77115.0
2016-03-15 10:15:00,40.3,40.31,40.08,40.13,139808.0,37.5992,37.6085,37.3939,37.4406,139808.0
2016-03-15 10:20:00,40.12,40.2,40.09,40.13,83980.0,37.4312,37.5059,37.4033,37.4406,83980.0
2016-03-15 10:25:00,40.12,40.24,39.97,40.23,92866.0,37.4312,37.5432,37.2913,37.5339,92866.0
2016-03-15 10:30:00,40.23,40.37,40.23,40.37,90745.0,37.5339,37.6645,37.5339,37.6645,90745.0
2016-03-15 10:35:00,40.37,40.38,40.22,40.28,73330.0,37.6645,37.6738,37.5245,37.5805,73330.0
2016-03-15 10:40:00,40.28,40.32,40.24,40.3,56723.0,37.5805,37.6178,37.5432,37.5992,56723.0
2016-03-15 10:45:00,40.29,40.34,40.15,40.16,80295.0,37.5899,37.6365,37.4592,37.4686,80295.0
2016-03-15 10:50:00,40.17,40.24,40.14,40.23,47696.0,37.4779,37.5432,37.4499,37.5339,47696.0
2016-03-15 10:55:00,40.24,40.28,40.22,40.28,39768.0,37.5432,37.5805,37.5245,37.5805,39768.0
2016-03-15 11:00:00,40.29,40.39,40.27,40.33,80851.0,37.5899,37.6832,37.5712,37.6272,80851.0
2016-03-15 11:05:00,40.32,40.38,40.29,40.35,77542.0,37.6178,37.6738,37.5899,37.6458,77542.0
2016-03-15 11:10:00,40.36,40.36,40.29,40.33,63854.0,37.6552,37.6552,37.5899,37.6272,63854.0
2016-03-15 11:15:00,40.33,40.38,40.3,40.38,114508.0,37.6272,37.6738,37.5992,37.6738,114508.0
2016-03-15 11:20:00,40.38,40.56,40.38,40.56,60643.0,37.6738,37.8418,37.6738,37.8418,60643.0
2016-03-15 11:25:00,40.56,40.65,40.51,40.65,114374.0,37.8418,37.9257,37.7951,37.9257,114374.0
2016-03-15 11:30:00,40.64,40.68,40.61,40.68,97590.0,37.9164,37.9537,37.8884,37.9537,97590.0
2016-03-15 11:35:00,40.67,40.69,40.65,40.68,70495.0,37.9444,37.963,37.9257,37.9537,70495.0
2016-03-15 11:40:00,40.69,40.72,40.62,40.66,55424.0,37.963,37.991,37.8977,37.9351,55424.0
2016-03-15 11:45:00,40.64,40.64,40.53,40.56,65460.0,37.9164,37.9164,37.8138,37.8418,65460.0
2016-03-15 11:50:00,40.57,40.57,40.42,40.44,41443.0,37.8511,37.8511,37.7111,37.7298,41443.0
2016-03-15 11:55:00,40.44,40.52,40.39,40.4,63183.0,37.7298,37.8044,37.6832,37.6925,63183.0
2016-03-15 12:00:00,40.4,40.54,40.4,40.48,148718.0,37.6925,37.8231,37.6925,37.7671,148718.0
2016-03-15 12:05:00,40.48,40.59,40.47,40.55,90735.0,37.7671,37.8697,37.7578,37.8324,90735.0
2016-03-15 12:10:00,40.55,40.56,40.46,40.56,87370.0,37.8324,37.8418,37.7485,37.8418,87370.0
2016-03-15 12:15:00,40.58,40.64,40.55,40.64,50109.0,37.8604,37.9164,37.8324,37.9164,50109.0
2016-03-15 12:20:00,40.64,40.68,40.62,40.64,84295.0,37.9164,37.9537,37.8977,37.9164,84295.0
2016-03-15 12:25:00,40.64,40.65,40.57,40.6,65992.0,37.9164,37.9257,37.8511,37.8791,65992.0
2016-03-15 12:30:00,40.6,40.64,40.52,40.56,111653.0,37.8791,37.9164,37.8044,37.8418,111653.0
2016-03-15 12:35:00,40.56,40.65,40.55,40.63,107725.0,37.8418,37.9257,37.8324,37.9071,107725.0
2016-03-15 12:40:00,40.64,40.67,40.58,40.64,90369.0,37.9164,37.9444,37.8604,37.9164,90369.0
2016-03-15 12:45:00,40.64,40.64,40.58,40.63,113427.0,37.9164,37.9164,37.8604,37.9071,113427.0
2016-03-15 12:50:00,40.62,40.64,40.57,40.57,40633.0,37.8977,37.9164,37.8511,37.8511,40633.0
2016-03-15 12:55:00,40.58,40.61,40.54,40.58,184438.0,37.8604,37.8884,37.8231,37.8604,184438.0
2016-03-15 13:00:00,40.58,40.62,40.55,40.59,65109.0,37.8604,37.8977,37.8324,37.8697,65109.0
2016-03-15 13:05:00,40.59,40.68,40.58,40.66,102522.0,37.8697,37.9537,37.8604,37.9351,102522.0
2016-03-15 13:10:00,40.66,40.72,40.65,40.67,72209.0,37.9351,37.991,37.9257,37.9444,72209.0
2016-03-15 13:15:00,40.68,40.7,40.65,40.7,36536.0,37.9537,37.9724,37.9257,37.9724,36536.0
2016-03-15 13:20:00,40.69,40.78,40.69,40.76,55561.0,37.963,38.047,37.963,38.0284,55561.0
2016-03-15 13:25:00,40.76,40.76,40.68,40.7,56036.0,38.0284,38.0284,37.9537,37.9724,56036.0
2016-03-15 13:30:00,40.69,40.74,40.66,40.7,44940.0,37.963,38.0097,37.9351,37.9724,44940.0
2016-03-15 13:35:00,40.7,40.74,40.69,40.7,44934.0,37.9724,38.0097,37.963,37.9724,44934.0
2016-03-15 13:40:00,40.71,40.76,40.68,40.75,44217.0,37.9817,38.0284,37.9537,38.019,44217.0
2016-03-15 13:45:00,40.76,40.8,40.75,40.78,36537.0,38.0284,38.0657,38.019,38.047,36537.0
2016-03-15 13:50:00,40.8,40.91,40.8,40.89,41872.0,38.0657,38.1683,38.0657,38.1496,41872.0
2016-03-15 13:55:00,40.89,40.9,40.83,40.84,87385.0,38.1496,38.159,38.0937,38.103,87385.0
2016-03-15 14:00:00,40.84,40.89,40.83,40.89,40035.0,38.103,38.1496,38.0937,38.1496,40035.0
2016-03-15 14:05:00,40.89,40.9,40.85,40.87,57805.0,38.1496,38.159,38.1123,38.131,57805.0
2016-03-15 14:10:00,40.87,40.89,40.85,40.87,49702.0,38.131,38.1496,38.1123,38.131,49702.0
2016-03-15 14:15:00,40.87,40.9,40.83,40.85,50709.0,38.131,38.159,38.0937,38.1123,50709.0
2016-03-15 14:20:00,40.84,40.85,40.78,40.82,38854.0,38.103,38.1123,38.047,38.0843,38854.0
2016-03-15 14:25:00,40.82,40.85,40.79,40.81,42298.0,38.0843,38.1123,38.0563,38.075,42298.0
2016-03-15 14:30:00,40.8,40.81,40.74,40.8,60223.0,38.0657,38.075,38.0097,38.0657,60223.0
2016-03-15 14:35:00,40.8,40.81,40.67,40.73,38545.0,38.0657,38.075,37.9444,38.0004,38545.0
2016-03-15 14:40:00,40.73,40.73,40.61,40.65,51077.0,38.0004,38.0004,37.8884,37.9257,51077.0
2016-03-15 14:45:00,40.65,40.7,40.63,40.69,41145.0,37.9257,37.9724,37.9071,37.963,41145.0
2016-03-15 14:50:00,40.7,40.7,40.64,40.67,94593.0,37.9724,37.9724,37.9164,37.9444,94593.0
2016-03-15 14:55:00,40.68,40.71,40.64,40.7,169669.0,37.9537,37.9817,37.9164,37.9724,169669.0
2016-03-15 15:00:00,40.71,40.72,40.65,40.65,140628.0,37.9817,37.991,37.9257,37.9257,140628.0
2016-03-15 15:05:00,40.66,40.7,40.62,40.69,82296.0,37.9351,37.9724,37.8977,37.963,82296.0
2016-03-15 15:10:00,40.7,40.76,40.67,40.69,108591.0,37.9724,38.0284,37.9444,37.963,108591.0
2016-03-15 15:15:00,40.7,40.73,40.64,40.71,117543.0,37.9724,38.0004,37.9164,37.9817,117543.0
2016-03-15 15:20:00,40.72,40.78,40.71,40.73,78563.0,37.991,38.047,37.9817,38.0004,78563.0
2016-03-15 15:25:00,40.74,40.76,40.71,40.72,64009.0,38.0097,38.0284,37.9817,37.991,64009.0
2016-03-15 15:30:00,40.73,40.73,40.66,40.69,83473.0,38.0004,38.0004,37.9351,37.963,83473.0
2016-03-15 15:35:00,40.69,40.72,40.68,40.7,95633.0,37.963,37.991,37.9537,37.9724,95633.0
2016-03-15 15:40:00,40.7,40.76,40.69,40.74,123258.0,37.9724,38.0284,37.963,38.0097,123258.0
2016-03-15 15:45:00,40.74,40.77,40.71,40.76,96212.0,38.0097,38.0377,37.9817,38.0284,96212.0
2016-03-15 15:50:00,40.76,40.79,40.71,40.75,188365.0,38.0284,38.0563,37.9817,38.019,188365.0
2016-03-15 15:55:00,40.75,40.76,40.69,40.73,270353.0,38.019,38.0284,37.963,38.0004,270353.0
2016-03-16 09:30:00,40.86,40.86,40.62,40.66,35583.0,38.1217,38.1217,37.8977,37.9351,35583.0
2016-03-16 09:35:00,40.63,40.67,40.46,40.5,202559.0,37.9071,37.9444,37.7485,37.7858,202559.0
2016-03-16 09:40:00,40.48,40.57,40.33,40.48,69983.0,37.7671,37.8511,37.6272,37.7671,69983.0
2016-03-16 09:45:00,40.47,40.61,40.45,40.58,26426.0,37.7578,37.8884,37.7391,37.8604,26426.0
2016-03-16 09:50:00,40.59,40.66,40.51,40.56,24861.0,37.8697,37.9351,37.7951,37.8418,24861.0
2016-03-16 09:55:00,40.56,40.56,40.42,40.47,18135.0,37.8418,37.8418,37.7111,37.7578,18135.0
2016-03-16 10:00:00,40.45,40.55,40.44,40.52,76169.0,37.7391,37.8324,37.7298,37.8044,76169.0
2016-03-16 10:05:00,40.51,40.58,40.5,40.51,113197.0,37.7951,37.8604,37.7858,37.7951,113197.0
2016-03-16 10:10:00,40.5,40.51,40.47,40.51,47213.0,37.7858,37.7951,37.7578,37.7951,47213.0
2016-03-16 10:15:00,40.51,40.52,40.32,40.32,322200.0,37.7951,37.8044,37.6178,37.6178,322200.0
2016-03-16 10:20:00,40.32,40.38,40.23,40.31,56396.0,37.6178,37.6738,37.5339,37.6085,56396.0
2016-03-16 10:25:00,40.3,40.43,40.3,40.39,55067.0,37.5992,37.7205,37.5992,37.6832,55067.0
2016-03-16 10:30:00,40.38,40.41,40.19,40.23,131333.0,37.6738,37.7018,37.4966,37.5339,131333.0
2016-03-16 10:35:00,40.24,40.29,40.21,40.27,122243.0,37.5432,37.5899,37.5152,37.5712,122243.0
2016-03-16 10:40:00,40.26,40.44,40.26,40.39,85889.0,37.5619,37.7298,37.5619,37.6832,85889.0
2016-03-16 10:45:00,40.39,40.42,40.25,40.27,31671.0,37.6832,37.7111,37.5525,37.5712,31671.0
2016-03-16 10:50:00,40.26,40.28,40.11,40.14,68989.0,37.5619,37.5805,37.4219,37.4499,68989.0
2016-03-16 10:55:00,40.14,40.15,40.11,40.15,40700.0,37.4499,37.4592,37.4219,37.4592,40700.0
2016-03-16 11:00:00,40.15,40.19,40.11,40.17,45721.0,37.4592,37.4966,37.4219,37.4779,45721.0
2016-03-16 11:05:00,40.17,40.27,40.16,40.25,45595.0,37.4779,37.5712,37.4686,37.5525,45595.0
2016-03-16 11:10:00,40.25,40.33,40.18,40.18,24669.0,37.5525,37.6272,37.4872,37.4872,24669.0
2016-03-16 11:15:00,40.19,40.23,40.19,40.19,21785.0,37.4966,37.5339,37.4966,37.4966,21785.0
2016-03-16 11:20:00,40.19,40.24,40.18,40.19,19134.0,37.4966,37.5432,37.4872,37.4966,19134.0
2016-03-16 11:25:00,40.19,40.25,40.18,40.21,33945.0,37.4966,37.5525,37.4872,37.5152,33945.0
2016-03-16 11:30:00,40.21,40.22,40.18,40.21,43583.0,37.5152,37.5245,37.4872,37.5152,43583.0
2016-03-16 11:35:00,40.21,40.22,40.18,40.2,63534.0,37.5152,37.5245,37.4872,37.5059,63534.0
2016-03-16 11:40:00,40.19,40.27,40.18,40.24,54779.0,37.4966,37.5712,37.4872,37.5432,54779.0
2016-03-16 11:45:00,40.23,40.3,40.23,40.26,28201.0,37.5339,37.5992,37.5339,37.5619,28201.0
2016-03-16 11:50:00,40.25,40.25,40.2,40.24,22389.0,37.5525,37.5525,37.5059,37.5432,22389.0
2016-03-16 11:55:00,40.23,40.24,40.2,40.22,23065.0,37.5339,37.5432,37.5059,37.5245,23065.0
2016-03-16 12:00:00,40.21,40.36,40.21,40.33,36077.0,37.5152,37.6552,37.5152,37.6272,36077.0
2016-03-16 12:05:00,40.33,40.38,40.32,40.36,42107.0,37.6272,37.6738,37.6178,37.6552,42107.0
2016-03-16 12:10:00,40.36,40.38,40.35,40.37,14508.0,37.6552,37.6738,37.6458,37.6645,14508.0
2016-03-16 12:15:00,40.37,40.4,40.34,40.38,29443.0,37.6645,37.6925,37.6365,37.6738,29443.0
2016-03-16 12:20:00,40.37,40.42,40.36,40.41,30213.0,37.6645,37.7111,37.6552,37.7018,30213.0
2016-03-16 12:25:00,40.41,40.41,40.34,40.35,58532.0,37.7018,37.7018,37.6365,37.6458,58532.0
2016-03-16 12:30:00,40.36,40.36,40.26,40.29,56554.0,37.6552,37.6552,37.5619,37.5899,56554.0
2016-03-16 12:35:00,40.28,40.29,40.23,40.26,54008.0,37.5805,37.5899,37.5339,37.5619,54008.0
2016-03-16 12:40:00,40.26,40.29,40.22,40.22,46202.0,37.5619,37.5899,37.5245,37.5245,46202.0
2016-03-16 12:45:00,40.23,40.25,40.19,40.22,31655.0,37.5339,37.5525,37.4966,37.5245,31655.0
2016-03-16 12:50:00,40.21,40.25,40.19,40.21,30084.0,37.5152,37.5525,37.4966,37.5152,30084.0
2016-03-16 12:55:00,40.2,40.22,40.13,40.15,89043.0,37.5059,37.5245,37.4406,37.4592,89043.0
2016-03-16 13:00:00,40.14,40.21,40.1,40.2,44337.0,37.4499,37.5152,37.4126,37.5059,44337.0
2016-03-16 13:05:00,40.2,40.23,40.18,40.22,31458.0,37.5059,37.5339,37.4872,37.5245,31458.0
2016-03-16 13:10:00,40.22,40.28,40.22,40.26,49431.0,37.5245,37.5805,37.5245,37.5619,49431.0
2016-03-16 13:15:00,40.27,40.34,40.24,40.33,77248.0,37.5712,37.6365,37.5432,37.6272,77248.0
2016-03-16 13:20:00,40.32,40.43,40.31,40.38,68413.0,37.6178,37.7205,37.6085,37.6738,68413.0
2016-03-16 13:25:00,40.38,40.38,40.26,40.3,22196.0,37.6738,37.6738,37.5619,37.5992,22196.0
2016-03-16 13:30:00,40.3,40.31,40.25,40.29,71814.0,37.5992,37.6085,37.5525,37.5899,71814.0
2016-03-16 13:35:00,40.29,40.3,40.26,40.26,40797.0,37.5899,37.5992,37.5619,37.5619,40797.0
2016-03-16 13:40:00,40.27,40.36,40.26,40.31,49692.0,37.5712,37.6552,37.5619,37.6085,49692.0
2016-03-16 13:45:00,40.32,40.36,40.26,40.3,53397.0,37.6178,37.6552,37.5619,37.5992,53397.0
2016-03-16 13:50:00,40.3,40.37,40.3,40.36,16601.0,37.5992,37.6645,37.5992,37.6552,16601.0
2016-03-16 13:55:00,40.35,40.41,40.35,40.38,17082.0,37.6458,37.7018,37.6458,37.6738,17082.0
2016-03-16 14:00:00,40.39,40.63,40.38,40.42,61183.0,37.6832,37.9071,37.6738,37.7111,61183.0
2016-03-16 14:05:00,40.44,40.53,40.38,40.41,40772.0,37.7298,37.8138,37.6738,37.7018,40772.0
2016-03-16 14:10:00,40.41,40.49,40.35,40.35,71243.0,37.7018,37.7765,37.6458,37.6458,71243.0
2016-03-16 14:15:00,40.35,40.45,40.34,40.39,24862.0,37.6458,37.7391,37.6365,37.6832,24862.0
2016-03-16 14:20:00,40.39,40.53,40.35,40.49,32353.0,37.6832,37.8138,37.6458,37.7765,32353.0
2016-03-16 14:25:00,40.5,40.66,40.46,40.57,75067.0,37.7858,37.9351,37.7485,37.8511,75067.0
2016-03-16 14:30:00,40.57,40.61,40.5,40.53,19193.0,37.8511,37.8884,37.7858,37.8138,19193.0
2016-03-16 14:35:00,40.54,40.57,40.46,40.53,21248.0,37.8231,37.8511,37.7485,37.8138,21248.0
2016-03-16 14:40:00,40.53,40.69,40.53,40.68,26023.0,37.8138,37.963,37.8138,37.9537,26023.0
2016-03-16 14:45:00,40.67,40.73,40.66,40.67,24346.0,37.9444,38.0004,37.9351,37.9444,24346.0
2016-03-16 14:50:00,40.66,40.69,40.62,40.65,36007.0,37.9351,37.963,37.8977,37.9257,36007.0
2016-03-16 14:55:00,40.64,40.64,40.5,40.51,45266.0,37.9164,37.9164,37.7858,37.7951,45266.0
2016-03-16 15:00:00,40.51,40.64,40.5,40.63,38466.0,37.7951,37.9164,37.7858,37.9071,38466.0
2016-03-16 15:05:00,40.62,40.65,40.59,40.64,30245.0,37.8977,37.9257,37.8697,37.9164,30245.0
2016-03-16 15:10:00,40.65,40.68,40.56,40.64,49917.0,37.9257,37.9537,37.8418,37.9164,49917.0
2016-03-16 15:15:00,40.63,40.67,40.59,40.63,139480.0,37.9071,37.9444,37.8697,37.9071,139480.0
2016-03-16 15:20:00,40.62,40.62,40.53,40.61,68299.0,37.8977,37.8977,37.8138,37.8884,68299.0
2016-03-16 15:25:00,40.62,40.64,40.53,40.59,56771.0,37.8977,37.9164,37.8138,37.8697,56771.0
2016-03-16 15:30:00,40.6,40.62,40.54,40.57,35167.0,37.8791,37.8977,37.8231,37.8511,35167.0
2016-03-16 15:35:00,40.57,40.61,40.53,40.55,94238.0,37.8511,37.8884,37.8138,37.8324,94238.0
2016-03-16 15:40:00,40.55,40.6,40.47,40.49,125328.0,37.8324,37.8791,37.7578,37.7765,125328.0
2016-03-16 15:45:00,40.49,40.55,40.48,40.53,168520.0,37.7765,37.8324,37.7671,37.8138,168520.0
2016-03-16 15:50:00,40.53,40.55,40.47,40.47,81328.0,37.8138,37.8324,37.7578,37.7578,81328.0
2016-03-16 15:55:00,40.48,40.48,40.41,40.47,216120.0,37.7671,37.7671,37.7018,37.7578,216120.0
2016-03-17 09:30:00,40.49,40.5,40.32,40.47,69226.0,37.7765,37.7858,37.6178,37.7578,69226.0
2016-03-17 09:35:00,40.47,40.67,40.44,40.64,73409.0,37.7578,37.9444,37.7298,37.9164,73409.0
2016-03-17 09:40:00,40.63,40.63,40.21,40.21,65805.0,37.9071,37.9071,37.5152,37.5152,65805.0
2016-03-17 09:45:00,40.16,40.18,39.97,40.1,199361.0,37.4686,37.4872,37.2913,37.4126,199361.0
2016-03-17 09:50:00,40.09,40.16,39.88,39.88,83901.0,37.4033,37.4686,37.2073,37.2073,83901.0
2016-03-17 09:55:00,39.9,40.0,39.9,39.94,34645.0,37.226,37.3193,37.226,37.2633,34645.0
2016-03-17 10:00:00,39.96,40.03,39.79,39.98,87933.0,37.282,37.3473,37.1234,37.3006,87933.0
2016-03-17 10:05:00,39.97,39.99,39.82,39.85,39435.0,37.2913,37.31,37.1514,37.1793,39435.0
2016-03-17 10:10:00,39.85,39.86,39.68,39.78,70981.0,37.1793,37.1887,37.0207,37.114,70981.0
2016-03-17 10:15:00,39.79,39.8,39.67,39.72,59531.0,37.1234,37.1327,37.0114,37.0581,59531.0
2016-03-17 10:20:00,39.72,39.82,39.68,39.79,59801.0,37.0581,37.1514,37.0207,37.1234,59801.0
2016-03-17 10:25:00,39.79,39.83,39.74,39.82,34536.0,37.1234,37.1607,37.0767,37.1514,34536.0
2016-03-17 10:30:00,39.81,39.9,39.81,39.84,37921.0,37.142,37.226,37.142,37.17,37921.0
2016-03-17 10:35:00,39.85,39.95,39.83,39.93,34609.0,37.1793,37.2726,37.1607,37.254,34609.0
2016-03-17 10:40:00,39.94,40.08,39.92,39.99,81077.0,37.2633,37.3939,37.2447,37.31,81077.0
2016-03-17 10:45:00,39.98,40.03,39.89,39.97,114388.0,37.3006,37.3473,37.2167,37.2913,114388.0
2016-03-17 10:50:00,39.96,39.98,39.88,39.92,45937.0,37.282,37.3006,37.2073,37.2447,45937.0
2016-03-17 10:55:00,39.9,40.03,39.89,40.03,147196.0,37.226,37.3473,37.2167,37.3473,147196.0
2016-03-17 11:00:00,40.03,40.08,39.94,39.95,75852.0,37.3473,37.3939,37.2633,37.2726,75852.0
2016-03-17 11:05:00,39.96,39.97,39.8,39.82,73975.0,37.282,37.2913,37.1327,37.1514,73975.0
2016-03-17 11:10:00,39.81,39.87,39.77,39.83,102814.0,37.142,37.198,37.1047,37.1607,102814.0
2016-03-17 11:15:00,39.84,39.87,39.77,39.79,70647.0,37.17,37.198,37.1047,37.1234,70647.0
2016-03-17 11:20:00,39.8,39.82,39.72,39.8,129095.0,37.1327,37.1514,37.0581,37.1327,129095.0
2016-03-17 11:25:00,39.8,39.86,39.79,39.84,74158.0,37.1327,37.1887,37.1234,37.17,74158.0
2016-03-17 11:30:00,39.83,39.87,39.71,39.71,178950.0,37.1607,37.198,37.0487,37.0487,178950.0
2016-03-17 11:35:00,39.7,39.75,39.67,39.7,63511.0,37.0394,37.086,37.0114,37.0394,63511.0
2016-03-17 11:40:00,39.71,39.74,39.62,39.66,185500.0,37.0487,37.0767,36.9648,37.0021,185500.0
2016-03-17 11:45:00,39.66,39.76,39.65,39.74,115853.0,37.0021,37.0954,36.9927,37.0767,115853.0
2016-03-17 11:50:00,39.73,39.85,39.72,39.75,160640.0,37.0674,37.1793,37.0581,37.086,160640.0
2016-03-17 11:55:00,39.75,39.75,39.68,39.7,54356.0,37.086,37.086,37.0207,37.0394,54356.0
2016-03-17 12:00:00,39.7,39.78,39.69,39.7,60140.0,37.0394,37.114,37.0301,37.0394,60140.0
2016-03-17 12:05:00,39.69,39.7,39.65,39.68,179810.0,37.0301,37.0394,36.9927,37.0207,179810.0
2016-03-17 12:10:00,39.68,39.71,39.63,39.66,131007.0,37.0207,37.0487,36.9741,37.0021,131007.0
2016-03-17 12:15:00,39.67,39.7,39.63,39.66,50116.0,37.0114,37.0394,36.9741,37.0021,50116.0
2016-03-17 12:20:00,39.66,39.71,39.63,39.68,32087.0,37.0021,37.0487,36.9741,37.0207,32087.0
2016-03-17 12:25:00,39.67,39.72,39.64,39.69,32650.0,37.0114,37.0581,36.9834,37.0301,32650.0
2016-03-17 12:30:00,39.69,39.75,39.66,39.72,83404.0,37.0301,37.086,37.0021,37.0581,83404.0
2016-03-17 12:35:00,39.73,39.78,39.71,39.71,22647.0,37.0674,37.114,37.0487,37.0487,22647.0
2016-03-17 12:40:00,39.71,39.71,39.63,39.65,20362.0,37.0487,37.0487,36.9741,36.9927,20362.0
2016-03-17 12:45:00,39.65,39.67,39.6,39.6,127769.0,36.9927,37.0114,36.9461,36.9461,127769.0
2016-03-17 12:50:00,39.6,39.62,39.56,39.61,278205.0,36.9461,36.9648,36.9088,36.9554,278205.0
2016-03-17 12:55:00,39.6,39.67,39.58,39.66,73663.0,36.9461,37.0114,36.9274,37.0021,73663.0
2016-03-17 13:00:00,39.66,39.67,39.62,39.62,34636.0,37.0021,37.0114,36.9648,36.9648,34636.0
2016-03-17 13:05:00,39.62,39.63,39.52,39.57,57284.0,36.9648,36.9741,36.8715,36.9181,57284.0
2016-03-17 13:10:00,39.58,39.6,39.54,39.57,53589.0,36.9274,36.9461,36.8901,36.9181,53589.0
2016-03-17 13:15:00,39.57,39.65,39.56,39.56,36749.0,36.9181,36.9927,36.9088,36.9088,36749.0
2016-03-17 13:20:00,39.56,39.65,39.55,39.65,42438.0,36.9088,36.9927,36.8994,36.9927,42438.0
2016-03-17 13:25:00,39.64,39.77,39.64,39.75,45961.0,36.9834,37.1047,36.9834,37.086,45961.0
2016-03-17 13:30:00,39.75,39.8,39.69,39.8,34772.0,37.086,37.1327,37.0301,37.1327,34772.0
2016-03-17 13:35:00,39.78,39.84,39.74,39.8,39672.0,37.114,37.17,37.0767,37.1327,39672.0
2016-03-17 13:40:00,39.79,39.81,39.74,39.77,12395.0,37.1234,37.142,37.0767,37.1047,12395.0
2016-03-17 13:45:00,39.77,39.8,39.74,39.78,81542.0,37.1047,37.1327,37.0767,37.114,81542.0
2016-03-17 13:50:00,39.78,39.85,39.77,39.85,18574.0,37.114,37.1793,37.1047,37.1793,18574.0
2016-03-17 13:55:00,39.84,39.87,39.81,39.86,53858.0,37.17,37.198,37.142,37.1887,53858.0
2016-03-17 14:00:00,39.85,39.89,39.84,39.88,40463.0,37.1793,37.2167,37.17,37.2073,40463.0
2016-03-17 14:05:00,39.88,39.93,39.87,39.93,32317.0,37.2073,37.254,37.198,37.254,32317.0
2016-03-17 14:10:00,39.93,40.1,39.93,40.09,32554.0,37.254,37.4126,37.254,37.4033,32554.0
2016-03-17 14:15:00,40.08,40.22,40.07,40.22,41328.0,37.3939,37.5245,37.3846,37.5245,41328.0
2016-03-17 14:20:00,40.21,40.22,40.09,40.09,71777.0,37.5152,37.5245,37.4033,37.4033,71777.0
2016-03-17 14:25:00,40.1,40.11,39.96,39.97,54183.0,37.4126,37.4219,37.282,37.2913,54183.0
2016-03-17 14:30:00,39.96,39.97,39.89,39.91,111998.0,37.282,37.2913,37.2167,37.2353,111998.0
2016-03-17 14:35:00,39.91,39.97,39.9,39.96,70510.0,37.2353,37.2913,37.226,37.282,70510.0
2016-03-17 14:40:00,39.97,40.06,39.96,39.98,31400.0,37.2913,37.3753,37.282,37.3006,31400.0
2016-03-17 14:45:00,39.97,40.0,39.94,39.98,23496.0,37.2913,37.3193,37.2633,37.3006,23496.0
2016-03-17 14:50:00,39.99,40.0,39.97,40.0,24349.0,37.31,37.3193,37.2913,37.3193,24349.0
2016-03-17 14:55:00,40.0,40.0,39.94,39.96,34680.0,37.3193,37.3193,37.2633,37.282,34680.0
2016-03-17 15:00:00,39.96,40.01,39.95,40.0,34961.0,37.282,37.3286,37.2726,37.3193,34961.0
2016-03-17 15:05:00,40.0,40.0,39.94,39.94,43188.0,37.3193,37.3193,37.2633,37.2633,43188.0
2016-03-17 15:10:00,39.94,39.94,39.83,39.84,67907.0,37.2633,37.2633,37.1607,37.17,67907.0
2016-03-17 15:15:00,39.83,39.85,39.78,39.79,99208.0,37.1607,37.1793,37.114,37.1234,99208.0
2016-03-17 15:20:00,39.79,39.81,39.78,39.8,81398.0,37.1234,37.142,37.114,37.1327,81398.0
2016-03-17 15:25:00,39.8,39.86,39.79,39.86,120443.0,37.1327,37.1887,37.1234,37.1887,120443.0
2016-03-17 15:30:00,39.85,39.89,39.8,39.83,85457.0,37.1793,37.2167,37.1327,37.1607,85457.0
2016-03-17 15:35:00,39.82,39.83,39.79,39.79,179159.0,37.1514,37.1607,37.1234,37.1234,179159.0
2016-03-17 15:40:00,39.79,39.8,39.76,39.78,146573.0,37.1234,37.1327,37.0954,37.114,146573.0
2016-03-17 15:45:00,39.78,39.85,39.78,39.83,145481.0,37.114,37.1793,37.114,37.1607,145481.0
2016-03-17 15:50:00,39.83,39.84,39.78,39.8,191229.0,37.1607,37.17,37.114,37.1327,191229.0
2016-03-17 15:55:00,39.8,39.82,39.72,39.72,529132.0,37.1327,37.1514,37.0581,37.0581,529132.0
2016-03-18 09:30:00,39.92,39.95,39.8,39.94,448819.0,37.2447,37.2726,37.1327,37.2633,448819.0
2016-03-18 09:35:00,39.93,40.26,39.93,40.17,65795.0,37.254,37.5619,37.254,37.4779,65795.0
2016-03-18 09:40:00,40.16,40.3,40.13,40.28,156507.0,37.4686,37.5992,37.4406,37.5805,156507.0
2016-03-18 09:45:00,40.28,40.28,40.15,40.25,101273.0,37.5805,37.5805,37.4592,37.5525,101273.0
2016-03-18 09:50:00,40.25,40.43,40.25,40.41,62059.0,37.5525,37.7205,37.5525,37.7018,62059.0
2016-03-18 09:55:00,40.41,40.54,40.41,40.5,272370.0,37.7018,37.8231,37.7018,37.7858,272370.0
2016-03-18 10:00:00,40.49,40.5,40.35,40.37,211650.0,37.7765,37.7858,37.6458,37.6645,211650.0
2016-03-18 10:05:00,40.37,40.43,40.35,40.42,50936.0,37.6645,37.7205,37.6458,37.7111,50936.0
2016-03-18 10:10:00,40.42,40.53,40.42,40.5,87995.0,37.7111,37.8138,37.7111,37.7858,87995.0
2016-03-18 10:15:00,40.5,40.64,40.5,40.58,50807.0,37.7858,37.9164,37.7858,37.8604,50807.0
2016-03-18 10:20:00,40.57,40.58,40.54,40.55,24584.0,37.8511,37.8604,37.8231,37.8324,24584.0
2016-03-18 10:25:00,40.56,40.63,40.55,40.62,29229.0,37.8418,37.9071,37.8324,37.8977,29229.0
2016-03-18 10:30:00,40.61,40.65,40.56,40.64,58653.0,37.8884,37.9257,37.8418,37.9164,58653.0
2016-03-18 10:35:00,40.66,40.67,40.54,40.54,68710.0,37.9351,37.9444,37.8231,37.8231,68710.0
2016-03-18 10:40:00,40.55,40.56,40.43,40.48,65242.0,37.8324,37.8418,37.7205,37.7671,65242.0
2016-03-18 10:45:00,40.48,40.49,40.46,40.48,59218.0,37.7671,37.7765,37.7485,37.7671,59218.0
2016-03-18 10:50:00,40.48,40.51,40.46,40.51,94849.0,37.7671,37.7951,37.7485,37.7951,94849.0
2016-03-18 10:55:00,40.51,40.54,40.45,40.45,83376.0,37.7951,37.8231,37.7391,37.7391,83376.0
2016-03-18 11:00:00,40.46,40.48,40.41,40.41,41864.0,37.7485,37.7671,37.7018,37.7018,41864.0
2016-03-18 11:05:00,40.42,40.46,40.42,40.45,50437.0,37.7111,37.7485,37.7111,37.7391,50437.0
2016-03-18 11:10:00,40.44,40.52,40.42,40.51,90307.0,37.7298,37.8044,37.7111,37.7951,90307.0
2016-03-18 11:15:00,40.52,40.63,40.51,40.63,56170.0,37.8044,37.9071,37.7951,37.9071,56170.0
2016-03-18 11:20:00,40.63,40.66,40.55,40.61,63384.0,37.9071,37.9351,37.8324,37.8884,63384.0
2016-03-18 11:25:00,40.62,40.62,40.5,40.5,30941.0,37.8977,37.8977,37.7858,37.7858,30941.0
2016-03-18 11:30:00,40.49,40.65,40.47,40.63,26185.0,37.7765,37.9257,37.7578,37.9071,26185.0
2016-03-18 11:35:00,40.63,40.68,40.62,40.62,59976.0,37.9071,37.9537,37.8977,37.8977,59976.0
2016-03-18 11:40:00,40.61,40.61,40.54,40.59,36548.0,37.8884,37.8884,37.8231,37.8697,36548.0
2016-03-18 11:45:00,40.58,40.72,40.58,40.69,29246.0,37.8604,37.991,37.8604,37.963,29246.0
2016-03-18 11:50:00,40.7,40.79,40.69,40.76,41800.0,37.9724,38.0563,37.963,38.0284,41800.0
2016-03-18 11:55:00,40.76,40.85,40.75,40.8,40950.0,38.0284,38.1123,38.019,38.0657,40950.0
2016-03-18 12:00:00,40.8,40.9,40.79,40.88,32251.0,38.0657,38.159,38.0563,38.1403,32251.0
2016-03-18 12:05:00,40.88,40.91,40.83,40.84,34920.0,38.1403,38.1683,38.0937,38.103,34920.0
2016-03-18 12:10:00,40.83,40.95,40.82,40.93,52395.0,38.0937,38.2056,38.0843,38.187,52395.0
2016-03-18 12:15:00,40.93,40.99,40.92,40.99,30755.0,38.187,38.2429,38.1776,38.2429,30755.0
2016-03-18 12:20:00,40.99,41.04,40.98,41.04,32846.0,38.2429,38.2896,38.2336,38.2896,32846.0
2016-03-18 12:25:00,41.04,41.04,40.96,40.98,15000.0,38.2896,38.2896,38.215,38.2336,15000.0
2016-03-18 12:30:00,40.97,40.98,40.81,40.81,23602.0,38.2243,38.2336,38.075,38.075,23602.0
2016-03-18 12:35:00,40.81,40.86,40.8,40.84,19057.0,38.075,38.1217,38.0657,38.103,19057.0
2016-03-18 12:40:00,40.84,40.84,40.81,40.81,15660.0,38.103,38.103,38.075,38.075,15660.0
2016-03-18 12:45:00,40.81,40.83,40.77,40.82,16799.0,38.075,38.0937,38.0377,38.0843,16799.0
2016-03-18 12:50:00,40.82,40.86,40.82,40.83,16021.0,38.0843,38.1217,38.0843,38.0937,16021.0
2016-03-18 12:55:00,40.83,40.86,40.82,40.85,19138.0,38.0937,38.1217,38.0843,38.1123,19138.0
2016-03-18 13:00:00,40.84,40.88,40.74,40.79,25200.0,38.103,38.1403,38.0097,38.0563,25200.0
2016-03-18 13:05:00,40.8,40.82,40.73,40.73,15753.0,38.0657,38.0843,38.0004,38.0004,15753.0
2016-03-18 13:10:00,40.72,40.74,40.63,40.64,17893.0,37.991,38.0097,37.9071,37.9164,17893.0
2016-03-18 13:15:00,40.65,40.66,40.58,40.61,59264.0,37.9257,37.9351,37.8604,37.8884,59264.0
2016-03-18 13:20:00,40.61,40.71,40.61,40.7,29175.0,37.8884,37.9817,37.8884,37.9724,29175.0
2016-03-18 13:25:00,40.7,40.75,40.62,40.69,32086.0,37.9724,38.019,37.8977,37.963,32086.0
2016-03-18 13:30:00,40.68,40.71,40.67,40.7,26837.0,37.9537,37.9817,37.9444,37.9724,26837.0
2016-03-18 13:35:00,40.7,40.71,40.66,40.68,33078.0,37.9724,37.9817,37.9351,37.9537,33078.0
2016-03-18 13:40:00,40.69,40.77,40.68,40.76,28199.0,37.963,38.0377,37.9537,38.0284,28199.0
2016-03-18 13:45:00,40.77,40.82,40.74,40.82,21523.0,38.0377,38.0843,38.0097,38.0843,21523.0
2016-03-18 13:50:00,40.82,40.84,40.79,40.8,19314.0,38.0843,38.103,38.0563,38.0657,19314.0
2016-03-18 13:55:00,40.8,40.81,40.77,40.8,37718.0,38.0657,38.075,38.0377,38.0657,37718.0
2016-03-18 14:00:00,40.81,40.85,40.8,40.8,21701.0,38.075,38.1123,38.0657,38.0657,21701.0
2016-03-18 14:05:00,40.79,40.81,40.73,40.74,36019.0,38.0563,38.075,38.0004,38.0097,36019.0
2016-03-18 14:10:00,40.74,40.82,40.74,40.77,19239.0,38.0097,38.0843,38.0097,38.0377,19239.0
2016-03-18 14:15:00,40.77,40.81,40.74,40.8,28770.0,38.0377,38.075,38.0097,38.0657,28770.0
2016-03-18 14:20:00,40.81,40.87,40.78,40.85,31449.0,38.075,38.131,38.047,38.1123,31449.0
2016-03-18 14:25:00,40.86,40.86,40.78,40.79,28638.0,38.1217,38.1217,38.047,38.0563,28638.0
2016-03-18 14:30:00,40.79,40.83,40.78,40.82,24871.0,38.0563,38.0937,38.047,38.0843,24871.0
2016-03-18 14:35:00,40.82,40.89,40.8,40.88,33462.0,38.0843,38.1496,38.0657,38.1403,33462.0
2016-03-18 14:40:00,40.88,40.88,40.81,40.81,29768.0,38.1403,38.1403,38.075,38.075,29768.0
2016-03-18 14:45:00,40.82,40.84,40.78,40.8,24957.0,38.0843,38.103,38.047,38.0657,24957.0
2016-03-18 14:50:00,40.8,40.82,40.77,40.78,66175.0,38.0657,38.0843,38.0377,38.047,66175.0
2016-03-18 14:55:00,40.78,40.79,40.71,40.72,20892.0,38.047,38.0563,37.9817,37.991,20892.0
2016-03-18 15:00:00,40.72,40.76,40.71,40.74,25673.0,37.991,38.0284,37.9817,38.0097,25673.0
2016-03-18 15:05:00,40.75,40.75,40.71,40.72,46631.0,38.019,38.019,37.9817,37.991,46631.0
2016-03-18 15:10:00,40.72,40.79,40.71,40.77,30570.0,37.991,38.0563,37.9817,38.0377,30570.0
2016-03-18 15:15:00,40.76,40.79,40.74,40.77,92702.0,38.0284,38.0563,38.0097,38.0377,92702.0
2016-03-18 15:20:00,40.77,40.87,40.77,40.87,89201.0,38.0377,38.131,38.0377,38.131,89201.0
2016-03-18 15:25:00,40.87,40.87,40.82,40.84,36608.0,38.131,38.131,38.0843,38.103,36608.0
2016-03-18 15:30:00,40.84,40.86,40.82,40.83,56819.0,38.103,38.1217,38.0843,38.0937,56819.0
2016-03-18 15:35:00,40.83,40.86,40.82,40.86,64393.0,38.0937,38.1217,38.0843,38.1217,64393.0
2016-03-18 15:40:00,40.85,40.89,40.85,40.89,90979.0,38.1123,38.1496,38.1123,38.1496,90979.0
2016-03-18 15:45:00,40.88,40.93,40.88,40.9,172628.0,38.1403,38.187,38.1403,38.159,172628.0
2016-03-18 15:50:00,40.9,40.94,40.84,40.87,170193.0,38.159,38.1963,38.103,38.131,170193.0
2016-03-18 15:55:00,40.88,40.88,40.8,40.84,251164.0,38.1403,38.1403,38.0657,38.103,251164.0
2016-03-21 09:30:00,40.91,41.25,40.88,41.21,56757.0,38.1683,38.4855,38.1403,38.4482,56757.0
2016-03-21 09:35:00,41.21,41.38,41.18,41.36,78952.0,38.4482,38.6068,38.4202,38.5881,78952.0
2016-03-21 09:40:00,41.33,41.49,41.27,41.49,57213.0,38.5602,38.7094,38.5042,38.7094,57213.0
2016-03-21 09:45:00,41.5,41.62,41.4,41.6,121483.0,38.7188,38.8307,38.6255,38.8121,121483.0
2016-03-21 09:50:00,41.6,41.85,41.57,41.74,83081.0,38.8121,39.0453,38.7841,38.9427,83081.0
2016-03-21 09:55:00,41.74,41.91,41.74,41.82,61685.0,38.9427,39.1013,38.9427,39.0173,61685.0
2016-03-21 10:00:00,41.81,41.81,41.74,41.75,74814.0,39.008,39.008,38.9427,38.952,74814.0
2016-03-21 10:05:00,41.75,41.76,41.68,41.7,101339.0,38.952,38.9613,38.8867,38.9054,101339.0
2016-03-21 10:10:00,41.69,41.82,41.65,41.79,147805.0,38.896,39.0173,38.8587,38.9893,147805.0
2016-03-21 10:15:00,41.8,41.87,41.75,41.85,59182.0,38.9987,39.064,38.952,39.0453,59182.0
2016-03-21 10:20:00,41.85,41.94,41.83,41.91,44209.0,39.0453,39.1293,39.0266,39.1013,44209.0
2016-03-21 10:25:00,41.91,42.03,41.89,41.9,64283.0,39.1013,39.2132,39.0826,39.092,64283.0
2016-03-21 10:30:00,41.91,41.91,41.76,41.84,65816.0,39.1013,39.1013,38.9613,39.036,65816.0
2016-03-21 10:35:00,41.85,41.89,41.83,41.88,71283.0,39.0453,39.0826,39.0266,39.0733,71283.0
2016-03-21 10:40:00,41.88,41.88,41.7,41.73,40562.0,39.0733,39.0733,38.9054,38.9333,40562.0
2016-03-21 10:45:00,41.73,41.81,41.63,41.8,54982.0,38.9333,39.008,38.8401,38.9987,54982.0
2016-03-21 10:50:00,41.81,41.87,41.78,41.79,69164.0,39.008,39.064,38.98,38.9893,69164.0
2016-03-21 10:55:00,41.78,41.86,41.74,41.74,122307.0,38.98,39.0546,38.9427,38.9427,122307.0
2016-03-21 11:00:00,41.75,41.84,41.74,41.84,68705.0,38.952,39.036,38.9427,39.036,68705.0
2016-03-21 11:05:00,41.84,41.88,41.8,41.81,40649.0,39.036,39.0733,38.9987,39.008,40649.0
2016-03-21 11:10:00,41.8,41.81,41.7,41.75,40522.0,38.9987,39.008,38.9054,38.952,40522.0
2016-03-21 11:15:00,41.75,41.79,41.74,41.79,41166.0,38.952,38.9893,38.9427,38.9893,41166.0
2016-03-21 11:20:00,41.8,41.84,41.76,41.76,48575.0,38.9987,39.036,38.9613,38.9613,48575.0
2016-03-21 11:25:00,41.75,41.75,41.64,41.68,32638.0,38.952,38.952,38.8494,38.8867,32638.0
2016-03-21 11:30:00,41.68,41.73,41.6,41.6,33227.0,38.8867,38.9333,38.8121,38.8121,33227.0
2016-03-21 11:35:00,41.6,41.6,41.49,41.59,27161.0,38.8121,38.8121,38.7094,38.8027,27161.0
2016-03-21 11:40:00,41.58,41.58,41.35,41.38,37977.0,38.7934,38.7934,38.5788,38.6068,37977.0
2016-03-21 11:45:00,41.38,41.44,41.32,41.33,41637.0,38.6068,38.6628,38.5508,38.5602,41637.0
2016-03-21 11:50:00,41.34,41.49,41.34,41.49,32426.0,38.5695,38.7094,38.5695,38.7094,32426.0
2016-03-21 11:55:00,41.49,41.52,41.48,41.51,44443.0,38.7094,38.7374,38.7001,38.7281,44443.0
2016-03-21 12:00:00,41.52,41.55,41.49,41.55,54588.0,38.7374,38.7654,38.7094,38.7654,54588.0
2016-03-21 12:05:00,41.55,41.57,41.51,41.52,36656.0,38.7654,38.7841,38.7281,38.7374,36656.0
2016-03-21 12:10:00,41.52,41.59,41.51,41.58,27984.0,38.7374,38.8027,38.7281,38.7934,27984.0
2016-03-21 12:15:00,41.58,41.65,41.54,41.64,155767.0,38.7934,38.8587,38.7561,38.8494,155767.0
2016-03-21 12:20:00,41.64,41.64,41.58,41.6,33931.0,38.8494,38.8494,38.7934,38.8121,33931.0
2016-03-21 12:25:00,41.59,41.62,41.52,41.57,78599.0,38.8027,38.8307,38.7374,38.7841,78599.0
2016-03-21 12:30:00,41.57,41.57,41.49,41.51,31209.0,38.7841,38.7841,38.7094,38.7281,31209.0
2016-03-21 12:35:00,41.51,41.52,41.49,41.5,30638.0,38.7281,38.7374,38.7094,38.7188,30638.0
2016-03-21 12:40:00,41.5,41.54,41.49,41.5,34433.0,38.7188,38.7561,38.7094,38.7188,34433.0
2016-03-21 12:45:00,41.5,41.56,41.49,41.56,29714.0,38.7188,38.7747,38.7094,38.7747,29714.0
2016-03-21 12:50:00,41.55,41.6,41.54,41.58,47324.0,38.7654,38.8121,38.7561,38.7934,47324.0
2016-03-21 12:55:00,41.57,41.6,41.54,41.59,42978.0,38.7841,38.8121,38.7561,38.8027,42978.0
2016-03-21 13:00:00,41.58,41.59,41.54,41.56,31138.0,38.7934,38.8027,38.7561,38.7747,31138.0
2016-03-21 13:05:00,41.56,41.59,41.53,41.53,26028.0,38.7747,38.8027,38.7468,38.7468,26028.0
2016-03-21 13:10:00,41.53,41.56,41.5,41.54,29788.0,38.7468,38.7747,38.7188,38.7561,29788.0
2016-03-21 13:15:00,41.55,41.68,41.54,41.67,31195.0,38.7654,38.8867,38.7561,38.8774,31195.0
2016-03-21 13:20:00,41.67,41.68,41.64,41.66,21248.0,38.8774,38.8867,38.8494,38.868,21248.0
2016-03-21 13:25:00,41.66,41.69,41.61,41.69,25581.0,38.868,38.896,38.8214,38.896,25581.0
2016-03-21 13:30:00,41.69,41.7,41.61,41.62,11062.0,38.896,38.9054,38.8214,38.8307,11062.0
2016-03-21 13:35:00,41.62,41.62,41.51,41.52,18276.0,38.8307,38.8307,38.7281,38.7374,18276.0
2016-03-21 13:40:00,41.51,41.56,41.51,41.56,23832.0,38.7281,38.7747,38.7281,38.7747,23832.0
2016-03-21 13:45:00,41.55,41.56,41.44,41.46,24764.0,38.7654,38.7747,38.6628,38.6814,24764.0
2016-03-21 13:50:00,41.45,41.47,41.41,41.42,15422.0,38.6721,38.6908,38.6348,38.6441,15422.0
2016-03-21 13:55:00,41.42,41.46,41.4,41.45,23750.0,38.6441,38.6814,38.6255,38.6721,23750.0
2016-03-21 14:00:00,41.46,41.46,41.4,41.42,29555.0,38.6814,38.6814,38.6255,38.6441,29555.0
2016-03-21 14:05:00,41.44,41.46,41.42,41.45,27509.0,38.6628,38.6814,38.6441,38.6721,27509.0
2016-03-21 14:10:00,41.45,41.56,41.44,41.55,36910.0,38.6721,38.7747,38.6628,38.7654,36910.0
2016-03-21 14:15:00,41.56,41.64,41.55,41.64,35866.0,38.7747,38.8494,38.7654,38.8494,35866.0
2016-03-21 14:20:00,41.64,41.65,41.61,41.62,32201.0,38.8494,38.8587,38.8214,38.8307,32201.0
2016-03-21 14:25:00,41.62,41.65,41.56,41.65,44149.0,38.8307,38.8587,38.7747,38.8587,44149.0
2016-03-21 14:30:00,41.64,41.65,41.58,41.59,31311.0,38.8494,38.8587,38.7934,38.8027,31311.0
2016-03-21 14:35:00,41.59,41.6,41.59,41.59,30349.0,38.8027,38.8121,38.8027,38.8027,30349.0
2016-03-21 14:40:00,41.59,41.64,41.59,41.64,54673.0,38.8027,38.8494,38.8027,38.8494,54673.0
2016-03-21 14:45:00,41.64,41.65,41.62,41.65,68932.0,38.8494,38.8587,38.8307,38.8587,68932.0
2016-03-21 14:50:00,41.65,41.68,41.64,41.68,64259.0,38.8587,38.8867,38.8494,38.8867,64259.0
2016-03-21 14:55:00,41.68,41.73,41.68,41.72,86179.0,38.8867,38.9333,38.8867,38.924,86179.0
2016-03-21 15:00:00,41.73,41.73,41.69,41.7,69778.0,38.9333,38.9333,38.896,38.9054,69778.0
2016-03-21 15:05:00,41.68,41.72,41.65,41.69,119640.0,38.8867,38.924,38.8587,38.896,119640.0
2016-03-21 15:10:00,41.7,41.71,41.65,41.7,65749.0,38.9054,38.9147,38.8587,38.9054,65749.0
2016-03-21 15:15:00,41.7,41.71,41.64,41.67,77111.0,38.9054,38.9147,38.8494,38.8774,77111.0
2016-03-21 15:20:00,41.68,41.71,41.58,41.61,159025.0,38.8867,38.9147,38.7934,38.8214,159025.0
2016-03-21 15:25:00,41.61,41.63,41.56,41.57,44539.0,38.8214,38.8401,38.7747,38.7841,44539.0
2016-03-21 15:30:00,41.57,41.57,41.48,41.52,77036.0,38.7841,38.7841,38.7001,38.7374,77036.0
2016-03-21 15:35:00,41.52,41.53,41.49,41.5,71017.0,38.7374,38.7468,38.7094,38.7188,71017.0
2016-03-21 15:40:00,41.51,41.54,41.47,41.5,90535.0,38.7281,38.7561,38.6908,38.7188,90535.0
2016-03-21 15:45:00,41.5,41.6,41.49,41.59,130624.0,38.7188,38.8121,38.7094,38.8027,130624.0
2016-03-21 15:50:00,41.6,41.63,41.59,41.61,143047.0,38.8121,38.8401,38.8027,38.8214,143047.0
2016-03-21 15:55:00,41.62,41.65,41.61,41.61,310496.0,38.8307,38.8587,38.8214,38.8214,310496.0
2016-03-22 09:30:00,41.59,42.22,41.59,42.22,128557.0,38.8027,39.3905,38.8027,39.3905,128557.0
2016-03-22 09:35:00,42.22,42.25,42.12,42.19,70845.0,39.3905,39.4185,39.2972,39.3625,70845.0
2016-03-22 09:40:00,42.15,42.42,42.0,42.37,113667.0,39.3252,39.5771,39.1853,39.5305,113667.0
2016-03-22 09:45:00,42.39,42.42,42.01,42.05,54538.0,39.5491,39.5771,39.1946,39.2319,54538.0
2016-03-22 09:50:00,42.05,42.19,42.01,42.18,49863.0,39.2319,39.3625,39.1946,39.3532,49863.0
2016-03-22 09:55:00,42.2,42.38,42.2,42.31,134346.0,39.3719,39.5398,39.3719,39.4745,134346.0
2016-03-22 10:00:00,42.31,42.32,42.2,42.29,100450.0,39.4745,39.4838,39.3719,39.4558,100450.0
2016-03-22 10:05:00,42.3,42.49,42.27,42.42,126072.0,39.4651,39.6424,39.4372,39.5771,126072.0
2016-03-22 10:10:00,42.42,42.63,42.42,42.53,93705.0,39.5771,39.773,39.5771,39.6797,93705.0
2016-03-22 10:15:00,42.54,42.57,42.26,42.31,157540.0,39.6891,39.7171,39.4278,39.4745,157540.0
2016-03-22 10:20:00,42.32,42.52,42.32,42.42,59016.0,39.4838,39.6704,39.4838,39.5771,59016.0
2016-03-22 10:25:00,42.42,42.45,42.35,42.39,55560.0,39.5771,39.6051,39.5118,39.5491,55560.0
2016-03-22 10:30:00,42.39,42.49,42.33,42.35,91971.0,39.5491,39.6424,39.4931,39.5118,91971.0
2016-03-22 10:35:00,42.34,42.39,42.31,42.39,33721.0,39.5025,39.5491,39.4745,39.5491,33721.0
2016-03-22 10:40:00,42.4,42.41,42.24,42.3,54824.0,39.5584,39.5678,39.4092,39.4651,54824.0
2016-03-22 10:45:00,42.31,42.39,42.3,42.37,83424.0,39.4745,39.5491,39.4651,39.5305,83424.0
2016-03-22 10:50:00,42.37,42.42,42.26,42.26,65738.0,39.5305,39.5771,39.4278,39.4278,65738.0
2016-03-22 10:55:00,42.27,42.32,42.26,42.28,28964.0,39.4372,39.4838,39.4278,39.4465,28964.0
2016-03-22 11:00:00,42.28,42.28,42.2,42.25,67525.0,39.4465,39.4465,39.3719,39.4185,67525.0
2016-03-22 11:05:00,42.24,42.3,42.21,42.28,88520.0,39.4092,39.4651,39.3812,39.4465,88520.0
2016-03-22 11:10:00,42.28,42.43,42.26,42.4,52407.0,39.4465,39.5864,39.4278,39.5584,52407.0
2016-03-22 11:15:00,42.4,42.5,42.4,42.43,52246.0,39.5584,39.6517,39.5584,39.5864,52246.0
2016-03-22 11:20:00,42.42,42.46,42.42,42.44,53141.0,39.5771,39.6144,39.5771,39.5958,53141.0
2016-03-22 11:25:00,42.44,42.45,42.31,42.43,65741.0,39.5958,39.6051,39.4745,39.5864,65741.0
2016-03-22 11:30:00,42.44,42.45,42.34,42.41,44873.0,39.5958,39.6051,39.5025,39.5678,44873.0
2016-03-22 11:35:00,42.42,42.58,42.41,42.54,48097.0,39.5771,39.7264,39.5678,39.6891,48097.0
2016-03-22 11:40:00,42.54,42.59,42.5,42.5,41365.0,39.6891,39.7357,39.6517,39.6517,41365.0
2016-03-22 11:45:00,42.5,42.57,42.48,42.5,44259.0,39.6517,39.7171,39.6331,39.6517,44259.0
2016-03-22 11:50:00,42.49,42.55,42.45,42.45,36053.0,39.6424,39.6984,39.6051,39.6051,36053.0
2016-03-22 11:55:00,42.46,42.46,42.38,42.4,130099.0,39.6144,39.6144,39.5398,39.5584,130099.0
2016-03-22 12:00:00,42.4,42.47,42.39,42.46,53233.0,39.5584,39.6238,39.5491,39.6144,53233.0
2016-03-22 12:05:00,42.47,42.59,42.46,42.55,25964.0,39.6238,39.7357,39.6144,39.6984,25964.0
2016-03-22 12:10:00,42.56,42.59,42.5,42.51,53818.0,39.7077,39.7357,39.6517,39.6611,53818.0
2016-03-22 12:15:00,42.51,42.6,42.51,42.54,31849.0,39.6611,39.745,39.6611,39.6891,31849.0
2016-03-22 12:20:00,42.53,42.57,42.48,42.49,46243.0,39.6797,39.7171,39.6331,39.6424,46243.0
2016-03-22 12:25:00,42.49,42.62,42.44,42.59,175076.0,39.6424,39.7637,39.5958,39.7357,175076.0
2016-03-22 12:30:00,42.58,42.6,42.54,42.59,30249.0,39.7264,39.745,39.6891,39.7357,30249.0
2016-03-22 12:35:00,42.6,42.62,42.54,42.58,45125.0,39.745,39.7637,39.6891,39.7264,45125.0
2016-03-22 12:40:00,42.58,42.64,42.58,42.64,20262.0,39.7264,39.7824,39.7264,39.7824,20262.0
2016-03-22 12:45:00,42.63,42.72,42.59,42.7,56565.0,39.773,39.857,39.7357,39.8383,56565.0
2016-03-22 12:50:00,42.71,42.81,42.71,42.8,45600.0,39.8477,39.941,39.8477,39.9316,45600.0
2016-03-22 12:55:00,42.81,42.89,42.71,42.76,54412.0,39.941,40.0156,39.8477,39.8943,54412.0
2016-03-22 13:00:00,42.77,42.83,42.71,42.73,138725.0,39.9037,39.9596,39.8477,39.8663,138725.0
2016-03-22 13:05:00,42.73,42.79,42.71,42.77,80470.0,39.8663,39.9223,39.8477,39.9037,80470.0
2016-03-22 13:10:00,42.77,42.84,42.75,42.79,41352.0,39.9037,39.969,39.885,39.9223,41352.0
2016-03-22 13:15:00,42.79,42.84,42.75,42.81,23902.0,39.9223,39.969,39.885,39.941,23902.0
2016-03-22 13:20:00,42.81,42.88,42.81,42.85,75032.0,39.941,40.0063,39.941,39.9783,75032.0
2016-03-22 13:25:00,42.85,42.87,42.84,42.87,26265.0,39.9783,39.9969,39.969,39.9969,26265.0
2016-03-22 13:30:00,42.87,42.87,42.84,42.84,47499.0,39.9969,39.9969,39.969,39.969,47499.0
2016-03-22 13:35:00,42.84,42.85,42.62,42.64,111113.0,39.969,39.9783,39.7637,39.7824,111113.0
2016-03-22 13:40:00,42.64,42.69,42.6,42.62,38883.0,39.7824,39.829,39.745,39.7637,38883.0
2016-03-22 13:45:00,42.62,42.73,42.61,42.71,47124.0,39.7637,39.8663,39.7544,39.8477,47124.0
2016-03-22 13:50:00,42.71,42.74,42.66,42.69,21901.0,39.8477,39.8757,39.801,39.829,21901.0
2016-03-22 13:55:00,42.69,42.72,42.62,42.62,43493.0,39.829,39.857,39.7637,39.7637,43493.0
2016-03-22 14:00:00,42.63,42.7,42.62,42.69,35582.0,39.773,39.8383,39.7637,39.829,35582.0
2016-03-22 14:05:00,42.68,42.69,42.53,42.55,47768.0,39.8197,39.829,39.6797,39.6984,47768.0
2016-03-22 14:10:00,42.55,42.64,42.54,42.64,44943.0,39.6984,39.7824,39.6891,39.7824,44943.0
2016-03-22 14:15:00,42.64,42.7,42.59,42.7,165154.0,39.7824,39.8383,39.7357,39.8383,165154.0
2016-03-22 14:20:00,42.71,42.78,42.71,42.78,54137.0,39.8477,39.913,39.8477,39.913,54137.0
2016-03-22 14:25:00,42.77,42.78,42.62,42.62,96426.0,39.9037,39.913,39.7637,39.7637,96426.0
2016-03-22 14:30:00,42.62,42.7,42.61,42.69,37106.0,39.7637,39.8383,39.7544,39.829,37106.0
2016-03-22 14:35:00,42.7,42.82,42.7,42.81,63013.0,39.8383,39.9503,39.8383,39.941,63013.0
2016-03-22 14:40:00,42.81,42.82,42.76,42.8,54401.0,39.941,39.9503,39.8943,39.9316,54401.0
2016-03-22 14:45:00,42.8,42.81,42.74,42.75,53719.0,39.9316,39.941,39.8757,39.885,53719.0
2016-03-22 14:50:00,42.75,42.81,42.74,42.77,46008.0,39.885,39.941,39.8757,39.9037,46008.0
2016-03-22 14:55:00,42.78,42.8,42.69,42.69,52378.0,39.913,39.9316,39.829,39.829,52378.0
2016-03-22 15:00:00,42.69,42.77,42.69,42.72,49433.0,39.829,39.9037,39.829,39.857,49433.0
2016-03-22 15:05:00,42.72,42.74,42.67,42.73,50213.0,39.857,39.8757,39.8104,39.8663,50213.0
2016-03-22 15:10:00,42.73,42.8,42.7,42.74,62190.0,39.8663,39.9316,39.8383,39.8757,62190.0
2016-03-22 15:15:00,42.74,42.79,42.73,42.78,122427.0,39.8757,39.9223,39.8663,39.913,122427.0
2016-03-22 15:20:00,42.78,42.78,42.72,42.73,233053.0,39.913,39.913,39.857,39.8663,233053.0
2016-03-22 15:25:00,42.73,42.77,42.72,42.75,158930.0,39.8663,39.9037,39.857,39.885,158930.0
2016-03-22 15:30:00,42.74,42.75,42.74,42.74,189802.0,39.8757,39.885,39.8757,39.8757,189802.0
2016-03-22 15:35:00,42.74,42.8,42.68,42.68,326350.0,39.8757,39.9316,39.8197,39.8197,326350.0
2016-03-22 15:40:00,42.68,42.86,42.66,42.78,436050.0,39.8197,39.9876,39.801,39.913,436050.0
2016-03-22 15:45:00,42.78,42.81,42.73,42.73,320733.0,39.913,39.941,39.8663,39.8663,320733.0
2016-03-22 15:50:00,42.73,42.76,42.71,42.75,126626.0,39.8663,39.8943,39.8477,39.885,126626.0
2016-03-22 15:55:00,42.75,42.78,42.72,42.75,299059.0,39.885,39.913,39.857,39.885,299059.0
2016-03-23 09:30:00,42.8,42.8,42.58,42.72,57459.0,39.9316,39.9316,39.7264,39.857,57459.0
2016-03-23 09:35:00,42.69,42.84,42.66,42.78,34200.0,39.829,39.969,39.801,39.913,34200.0
2016-03-23 09:40:00,42.79,42.79,42.65,42.68,36164.0,39.9223,39.9223,39.7917,39.8197,36164.0
2016-03-23 09:45:00,42.67,42.73,42.52,42.52,30839.0,39.8104,39.8663,39.6704,39.6704,30839.0
2016-03-23 09:50:00,42.52,42.6,42.42,42.49,22918.0,39.6704,39.745,39.5771,39.6424,22918.0
2016-03-23 09:55:00,42.51,42.52,42.38,42.38,38389.0,39.6611,39.6704,39.5398,39.5398,38389.0
2016-03-23 10:00:00,42.38,42.38,42.23,42.25,54432.0,39.5398,39.5398,39.3998,39.4185,54432.0
2016-03-23 10:05:00,42.25,42.27,42.2,42.25,94346.0,39.4185,39.4372,39.3719,39.4185,94346.0
2016-03-23 10:10:00,42.26,42.36,42.23,42.33,59558.0,39.4278,39.5211,39.3998,39.4931,59558.0
2016-03-23 10:15:00,42.33,42.34,42.21,42.26,63364.0,39.4931,39.5025,39.3812,39.4278,63364.0
2016-03-23 10:20:00,42.26,42.38,42.25,42.36,40353.0,39.4278,39.5398,39.4185,39.5211,40353.0
2016-03-23 10:25:00,42.37,42.39,42.24,42.33,73516.0,39.5305,39.5491,39.4092,39.4931,73516.0
2016-03-23 10:30:00,42.32,42.37,42.23,42.27,62161.0,39.4838,39.5305,39.3998,39.4372,62161.0
2016-03-23 10:35:00,42.28,42.32,42.27,42.3,78603.0,39.4465,39.4838,39.4372,39.4651,78603.0
2016-03-23 10:40:00,42.3,42.35,42.29,42.34,59943.0,39.4651,39.5118,39.4558,39.5025,59943.0
2016-03-23 10:45:00,42.33,42.39,42.32,42.36,46321.0,39.4931,39.5491,39.4838,39.5211,46321.0
2016-03-23 10:50:00,42.36,42.38,42.34,42.37,34610.0,39.5211,39.5398,39.5025,39.5305,34610.0
2016-03-23 10:55:00,42.38,42.43,42.37,42.4,28394.0,39.5398,39.5864,39.5305,39.5584,28394.0
2016-03-23 11:00:00,42.4,42.48,42.38,42.44,67466.0,39.5584,39.6331,39.5398,39.5958,67466.0
2016-03-23 11:05:00,42.44,42.56,42.43,42.54,61041.0,39.5958,39.7077,39.5864,39.6891,61041.0
2016-03-23 11:10:00,42.54,42.54,42.38,42.38,30402.0,39.6891,39.6891,39.5398,39.5398,30402.0
2016-03-23 11:15:00,42.36,42.42,42.32,42.32,46555.0,39.5211,39.5771,39.4838,39.4838,46555.0
2016-03-23 11:20:00,42.32,42.38,42.29,42.29,33635.0,39.4838,39.5398,39.4558,39.4558,33635.0
2016-03-23 11:25:00,42.28,42.3,42.24,42.25,61591.0,39.4465,39.4651,39.4092,39.4185,61591.0
2016-03-23 11:30:00,42.24,42.3,42.24,42.26,45065.0,39.4092,39.4651,39.4092,39.4278,45065.0
2016-03-23 11:35:00,42.26,42.28,42.24,42.27,54483.0,39.4278,39.4465,39.4092,39.4372,54483.0
2016-03-23 11:40:00,42.27,42.28,42.25,42.26,29372.0,39.4372,39.4465,39.4185,39.4278,29372.0
2016-03-23 11:45:00,42.26,42.29,42.24,42.29,55501.0,39.4278,39.4558,39.4092,39.4558,55501.0
2016-03-23 11:50:00,42.28,42.28,42.24,42.26,29156.0,39.4465,39.4465,39.4092,39.4278,29156.0
2016-03-23 11:55:00,42.25,42.28,42.23,42.28,46990.0,39.4185,39.4465,39.3998,39.4465,46990.0
2016-03-23 12:00:00,42.27,42.32,42.24,42.31,37524.0,39.4372,39.4838,39.4092,39.4745,37524.0
2016-03-23 12:05:00,42.32,42.32,42.27,42.27,19926.0,39.4838,39.4838,39.4372,39.4372,19926.0
2016-03-23 12:10:00,42.28,42.33,42.28,42.33,21582.0,39.4465,39.4931,39.4465,39.4931,21582.0
2016-03-23 12:15:00,42.33,42.43,42.31,42.39,55775.0,39.4931,39.5864,39.4745,39.5491,55775.0
2016-03-23 12:20:00,42.39,42.39,42.31,42.34,19962.0,39.5491,39.5491,39.4745,39.5025,19962.0
2016-03-23 12:25:00,42.35,42.39,42.32,42.39,21130.0,39.5118,39.5491,39.4838,39.5491,21130.0
2016-03-23 12:30:00,42.39,42.46,42.37,42.42,43404.0,39.5491,39.6144,39.5305,39.5771,43404.0
2016-03-23 12:35:00,42.43,42.43,42.37,42.38,19427.0,39.5864,39.5864,39.5305,39.5398,19427.0
2016-03-23 12:40:00,42.38,42.39,42.35,42.39,23104.0,39.5398,39.5491,39.5118,39.5491,23104.0
2016-03-23 12:45:00,42.39,42.5,42.38,42.48,38794.0,39.5491,39.6517,39.5398,39.6331,38794.0
2016-03-23 12:50:00,42.48,42.48,42.34,42.35,26787.0,39.6331,39.6331,39.5025,39.5118,26787.0
2016-03-23 12:55:00,42.35,42.36,42.29,42.35,17290.0,39.5118,39.5211,39.4558,39.5118,17290.0
2016-03-23 13:00:00,42.35,42.35,42.27,42.27,16444.0,39.5118,39.5118,39.4372,39.4372,16444.0
2016-03-23 13:05:00,42.26,42.27,42.24,42.25,17855.0,39.4278,39.4372,39.4092,39.4185,17855.0
2016-03-23 13:10:00,42.24,42.29,42.23,42.24,19000.0,39.4092,39.4558,39.3998,39.4092,19000.0
2016-03-23 13:15:00,42.23,42.25,42.2,42.23,53170.0,39.3998,39.4185,39.3719,39.3998,53170.0
2016-03-23 13:20:00,42.23,42.31,42.23,42.3,44897.0,39.3998,39.4745,39.3998,39.4651,44897.0
2016-03-23 13:25:00,42.31,42.32,42.29,42.31,32791.0,39.4745,39.4838,39.4558,39.4745,32791.0
2016-03-23 13:30:00,42.32,42.32,42.25,42.25,20171.0,39.4838,39.4838,39.4185,39.4185,20171.0
2016-03-23 13:35:00,42.25,42.27,42.16,42.2,22352.0,39.4185,39.4372,39.3345,39.3719,22352.0
2016-03-23 13:40:00,42.2,42.2,42.15,42.19,32939.0,39.3719,39.3719,39.3252,39.3625,32939.0
2016-03-23 13:45:00,42.2,42.22,42.19,42.21,18456.0,39.3719,39.3905,39.3625,39.3812,18456.0
2016-03-23 13:50:00,42.21,42.28,42.2,42.25,73709.0,39.3812,39.4465,39.3719,39.4185,73709.0
2016-03-23 13:55:00,42.25,42.27,42.24,42.25,27639.0,39.4185,39.4372,39.4092,39.4185,27639.0
2016-03-23 14:00:00,42.25,42.32,42.24,42.3,31174.0,39.4185,39.4838,39.4092,39.4651,31174.0
2016-03-23 14:05:00,42.29,42.33,42.26,42.32,25192.0,39.4558,39.4931,39.4278,39.4838,25192.0
2016-03-23 14:10:00,42.32,42.39,42.32,42.37,65042.0,39.4838,39.5491,39.4838,39.5305,65042.0
2016-03-23 14:15:00,42.38,42.43,42.37,42.41,34864.0,39.5398,39.5864,39.5305,39.5678,34864.0
2016-03-23 14:20:00,42.41,42.43,42.36,42.41,37631.0,39.5678,39.5864,39.5211,39.5678,37631.0
2016-03-23 14:25:00,42.4,42.4,42.31,42.32,56379.0,39.5584,39.5584,39.4745,39.4838,56379.0
2016-03-23 14:30:00,42.32,42.4,42.32,42.4,25736.0,39.4838,39.5584,39.4838,39.5584,25736.0
2016-03-23 14:35:00,42.4,42.41,42.34,42.36,34986.0,39.5584,39.5678,39.5025,39.5211,34986.0
2016-03-23 14:40:00,42.36,42.42,42.36,42.42,58978.0,39.5211,39.5771,39.5211,39.5771,58978.0
2016-03-23 14:45:00,42.43,42.49,42.39,42.4,238175.0,39.5864,39.6424,39.5491,39.5584,238175.0
2016-03-23 14:50:00,42.4,42.42,42.38,42.39,98857.0,39.5584,39.5771,39.5398,39.5491,98857.0
2016-03-23 14:55:00,42.4,42.42,42.35,42.4,50767.0,39.5584,39.5771,39.5118,39.5584,50767.0
2016-03-23 15:00:00,42.4,42.44,42.39,42.42,55078.0,39.5584,39.5958,39.5491,39.5771,55078.0
2016-03-23 15:05:00,42.42,42.52,42.42,42.5,84980.0,39.5771,39.6704,39.5771,39.6517,84980.0
2016-03-23 15:10:00,42.51,42.54,42.48,42.48,136899.0,39.6611,39.6891,39.6331,39.6331,136899.0
2016-03-23 15:15:00,42.48,42.49,42.4,42.44,132716.0,39.6331,39.6424,39.5584,39.5958,132716.0
2016-03-23 15:20:00,42.43,42.54,42.43,42.54,81008.0,39.5864,39.6891,39.5864,39.6891,81008.0
2016-03-23 15:25:00,42.54,42.6,42.53,42.6,125978.0,39.6891,39.745,39.6797,39.745,125978.0
2016-03-23 15:30:00,42.59,42.61,42.55,42.58,139026.0,39.7357,39.7544,39.6984,39.7264,139026.0
2016-03-23 15:35:00,42.57,42.66,42.55,42.62,132999.0,39.7171,39.801,39.6984,39.7637,132999.0
2016-03-23 15:40:00,42.62,42.71,42.6,42.66,196931.0,39.7637,39.8477,39.745,39.801,196931.0
2016-03-23 15:45:00,42.66,42.76,42.65,42.76,163951.0,39.801,39.8943,39.7917,39.8943,163951.0
2016-03-23 15:50:00,42.75,42.76,42.68,42.69,231044.0,39.885,39.8943,39.8197,39.829,231044.0
2016-03-23 15:55:00,42.69,42.7,42.62,42.63,389873.0,39.829,39.8383,39.7637,39.773,389873.0
2016-03-24 09:30:00,42.27,42.51,42.22,42.41,65133.0,39.4372,39.6611,39.3905,39.5678,65133.0
2016-03-24 09:35:00,42.42,42.56,42.36,42.56,58639.0,39.5771,39.7077,39.5211,39.7077,58639.0
2016-03-24 09:40:00,42.56,42.85,42.54,42.67,53165.0,39.7077,39.9783,39.6891,39.8104,53165.0
2016-03-24 09:45:00,42.67,42.69,42.53,42.61,31879.0,39.8104,39.829,39.6797,39.7544,31879.0
2016-03-24 09:50:00,42.59,42.87,42.59,42.83,53796.0,39.7357,39.9969,39.7357,39.9596,53796.0
2016-03-24 09:55:00,42.85,42.85,42.78,42.83,36406.0,39.9783,39.9783,39.913,39.9596,36406.0
2016-03-24 10:00:00,42.84,42.85,42.6,42.64,66619.0,39.969,39.9783,39.745,39.7824,66619.0
2016-03-24 10:05:00,42.64,42.73,42.61,42.65,29867.0,39.7824,39.8663,39.7544,39.7917,29867.0
2016-03-24 10:10:00,42.65,42.65,42.55,42.58,35689.0,39.7917,39.7917,39.6984,39.7264,35689.0
2016-03-24 10:15:00,42.58,42.71,42.57,42.63,79764.0,39.7264,39.8477,39.7171,39.773,79764.0
2016-03-24 10:20:00,42.62,42.63,42.56,42.62,64595.0,39.7637,39.773,39.7077,39.7637,64595.0
2016-03-24 10:25:00,42.62,42.65,42.57,42.63,35401.0,39.7637,39.7917,39.7171,39.773,35401.0
2016-03-24 10:30:00,42.63,42.7,42.63,42.68,24619.0,39.773,39.8383,39.773,39.8197,24619.0
2016-03-24 10:35:00,42.68,42.9,42.67,42.9,92070.0,39.8197,40.0249,39.8104,40.0249,92070.0
2016-03-24 10:40:00,42.88,43.06,42.83,42.97,65743.0,40.0063,40.1742,39.9596,40.0902,65743.0
2016-03-24 10:45:00,42.96,42.96,42.85,42.86,28394.0,40.0809,40.0809,39.9783,39.9876,28394.0
2016-03-24 10:50:00,42.86,42.89,42.8,42.86,58239.0,39.9876,40.0156,39.9316,39.9876,58239.0
2016-03-24 10:55:00,42.86,42.87,42.77,42.85,49417.0,39.9876,39.9969,39.9037,39.9783,49417.0
2016-03-24 11:00:00,42.86,42.86,42.73,42.73,24935.0,39.9876,39.9876,39.8663,39.8663,24935.0
2016-03-24 11:05:00,42.72,42.72,42.62,42.71,38821.0,39.857,39.857,39.7637,39.8477,38821.0
2016-03-24 11:10:00,42.71,42.74,42.56,42.66,45720.0,39.8477,39.8757,39.7077,39.801,45720.0
2016-03-24 11:15:00,42.65,42.66,42.56,42.64,60034.0,39.7917,39.801,39.7077,39.7824,60034.0
2016-03-24 11:20:00,42.64,42.7,42.64,42.67,127969.0,39.7824,39.8383,39.7824,39.8104,127969.0
2016-03-24 11:25:00,42.66,42.66,42.58,42.6,68314.0,39.801,39.801,39.7264,39.745,68314.0
2016-03-24 11:30:00,42.61,42.72,42.59,42.72,45667.0,39.7544,39.857,39.7357,39.857,45667.0
2016-03-24 11:35:00,42.7,42.71,42.62,42.65,53517.0,39.8383,39.8477,39.7637,39.7917,53517.0
2016-03-24 11:40:00,42.64,42.65,42.59,42.64,38454.0,39.7824,39.7917,39.7357,39.7824,38454.0
2016-03-24 11:45:00,42.64,42.64,42.59,42.61,35657.0,39.7824,39.7824,39.7357,39.7544,35657.0
2016-03-24 11:50:00,42.62,42.69,42.59,42.68,51726.0,39.7637,39.829,39.7357,39.8197,51726.0
2016-03-24 11:55:00,42.67,42.69,42.6,42.63,24575.0,39.8104,39.829,39.745,39.773,24575.0
2016-03-24 12:00:00,42.62,42.7,42.62,42.65,45497.0,39.7637,39.8383,39.7637,39.7917,45497.0
2016-03-24 12:05:00,42.64,42.7,42.64,42.68,31735.0,39.7824,39.8383,39.7824,39.8197,31735.0
2016-03-24 12:10:00,42.67,42.67,42.58,42.6,64322.0,39.8104,39.8104,39.7264,39.745,64322.0
2016-03-24 12:15:00,42.6,42.63,42.55,42.57,68572.0,39.745,39.773,39.6984,39.7171,68572.0
2016-03-24 12:20:00,42.57,42.58,42.52,42.57,65672.0,39.7171,39.7264,39.6704,39.7171,65672.0
2016-03-24 12:25:00,42.57,42.61,42.47,42.48,51211.0,39.7171,39.7544,39.6238,39.6331,51211.0
2016-03-24 12:30:00,42.48,42.48,42.42,42.46,27801.0,39.6331,39.6331,39.5771,39.6144,27801.0
2016-03-24 12:35:00,42.46,42.52,42.45,42.49,40450.0,39.6144,39.6704,39.6051,39.6424,40450.0
2016-03-24 12:40:00,42.48,42.51,42.45,42.5,140811.0,39.6331,39.6611,39.6051,39.6517,140811.0
2016-03-24 12:45:00,42.51,42.57,42.5,42.55,30010.0,39.6611,39.7171,39.6517,39.6984,30010.0
2016-03-24 12:50:00,42.54,42.56,42.5,42.56,54858.0,39.6891,39.7077,39.6517,39.7077,54858.0
2016-03-24 12:55:00,42.55,42.55,42.47,42.47,23506.0,39.6984,39.6984,39.6238,39.6238,23506.0
2016-03-24 13:00:00,42.47,42.56,42.47,42.49,51282.0,39.6238,39.7077,39.6238,39.6424,51282.0
2016-03-24 13:05:00,42.49,42.55,42.46,42.46,43924.0,39.6424,39.6984,39.6144,39.6144,43924.0
2016-03-24 13:10:00,42.46,42.54,42.46,42.49,19601.0,39.6144,39.6891,39.6144,39.6424,19601.0
2016-03-24 13:15:00,42.5,42.6,42.48,42.6,102623.0,39.6517,39.745,39.6331,39.745,102623.0
2016-03-24 13:20:00,42.6,42.61,42.51,42.58,20651.0,39.745,39.7544,39.6611,39.7264,20651.0
2016-03-24 13:25:00,42.58,42.6,42.55,42.56,37622.0,39.7264,39.745,39.6984,39.7077,37622.0
2016-03-24 13:30:00,42.56,42.56,42.5,42.52,40076.0,39.7077,39.7077,39.6517,39.6704,40076.0
2016-03-24 13:35:00,42.52,42.53,42.48,42.51,42993.0,39.6704,39.6797,39.6331,39.6611,42993.0
2016-03-24 13:40:00,42.51,42.52,42.47,42.48,69247.0,39.6611,39.6704,39.6238,39.6331,69247.0
2016-03-24 13:45:00,42.49,42.5,42.34,42.34,13393.0,39.6424,39.6517,39.5025,39.5025,13393.0
2016-03-24 13:50:00,42.34,42.35,42.31,42.33,24589.0,39.5025,39.5118,39.4745,39.4931,24589.0
2016-03-24 13:55:00,42.33,42.34,42.25,42.26,18732.0,39.4931,39.5025,39.4185,39.4278,18732.0
2016-03-24 14:00:00,42.26,42.27,42.24,42.25,37321.0,39.4278,39.4372,39.4092,39.4185,37321.0
2016-03-24 14:05:00,42.25,42.27,42.23,42.27,25106.0,39.4185,39.4372,39.3998,39.4372,25106.0
2016-03-24 14:10:00,42.27,42.27,42.15,42.15,52368.0,39.4372,39.4372,39.3252,39.3252,52368.0
2016-03-24 14:15:00,42.15,42.22,42.15,42.18,46142.0,39.3252,39.3905,39.3252,39.3532,46142.0
2016-03-24 14:20:00,42.18,42.22,42.15,42.18,76157.0,39.3532,39.3905,39.3252,39.3532,76157.0
2016-03-24 14:25:00,42.18,42.22,42.18,42.19,23770.0,39.3532,39.3905,39.3532,39.3625,23770.0
2016-03-24 14:30:00,42.2,42.21,42.13,42.16,21155.0,39.3719,39.3812,39.3065,39.3345,21155.0
2016-03-24 14:35:00,42.15,42.21,42.13,42.17,25831.0,39.3252,39.3812,39.3065,39.3439,25831.0
2016-03-24 14:40:00,42.16,42.2,42.15,42.18,25683.0,39.3345,39.3719,39.3252,39.3532,25683.0
2016-03-24 14:45:00,42.19,42.21,42.17,42.18,18828.0,39.3625,39.3812,39.3439,39.3532,18828.0
2016-03-24 14:50:00,42.18,42.23,42.17,42.2,22768.0,39.3532,39.3998,39.3439,39.3719,22768.0
2016-03-24 14:55:00,42.2,42.23,42.15,42.18,45207.0,39.3719,39.3998,39.3252,39.3532,45207.0
2016-03-24 15:00:00,42.18,42.21,42.15,42.17,30534.0,39.3532,39.3812,39.3252,39.3439,30534.0
2016-03-24 15:05:00,42.17,42.18,42.14,42.16,26882.0,39.3439,39.3532,39.3159,39.3345,26882.0
2016-03-24 15:10:00,42.15,42.31,42.15,42.3,53567.0,39.3252,39.4745,39.3252,39.4651,53567.0
2016-03-24 15:15:00,42.3,42.33,42.27,42.28,34531.0,39.4651,39.4931,39.4372,39.4465,34531.0
2016-03-24 15:20:00,42.29,42.33,42.28,42.32,35172.0,39.4558,39.4931,39.4465,39.4838,35172.0
2016-03-24 15:25:00,42.32,42.34,42.31,42.33,29939.0,39.4838,39.5025,39.4745,39.4931,29939.0
2016-03-24 15:30:00,42.33,42.38,42.32,42.38,60530.0,39.4931,39.5398,39.4838,39.5398,60530.0
2016-03-24 15:35:00,42.38,42.44,42.38,42.44,72829.0,39.5398,39.5958,39.5398,39.5958,72829.0
2016-03-24 15:40:00,42.43,42.49,42.41,42.49,92617.0,39.5864,39.6424,39.5678,39.6424,92617.0
2016-03-24 15:45:00,42.48,42.5,42.41,42.42,86467.0,39.6331,39.6517,39.5678,39.5771,86467.0
2016-03-24 15:50:00,42.43,42.45,42.38,42.41,96289.0,39.5864,39.6051,39.5398,39.5678,96289.0
2016-03-24 15:55:00,42.42,42.49,42.4,42.47,230268.0,39.5771,39.6424,39.5584,39.6238,230268.0
2016-03-28 09:30:00,42.49,42.64,42.46,42.48,22713.0,39.6424,39.7824,39.6144,39.6331,22713.0
2016-03-28 09:35:00,42.47,42.47,42.29,42.35,17792.0,39.6238,39.6238,39.4558,39.5118,17792.0
2016-03-28 09:40:00,42.34,42.35,42.25,42.34,14658.0,39.5025,39.5118,39.4185,39.5025,14658.0
2016-03-28 09:45:00,42.36,42.43,42.26,42.27,20418.0,39.5211,39.5864,39.4278,39.4372,20418.0
2016-03-28 09:50:00,42.26,42.4,42.26,42.4,19294.0,39.4278,39.5584,39.4278,39.5584,19294.0
2016-03-28 09:55:00,42.41,42.48,42.37,42.43,10530.0,39.5678,39.6331,39.5305,39.5864,10530.0
2016-03-28 10:00:00,42.44,42.5,42.42,42.48,40524.0,39.5958,39.6517,39.5771,39.6331,40524.0
2016-03-28 10:05:00,42.48,42.48,42.36,42.46,26533.0,39.6331,39.6331,39.5211,39.6144,26533.0
2016-03-28 10:10:00,42.47,42.49,42.43,42.46,11384.0,39.6238,39.6424,39.5864,39.6144,11384.0
2016-03-28 10:15:00,42.45,42.46,42.35,42.38,18200.0,39.6051,39.6144,39.5118,39.5398,18200.0
2016-03-28 10:20:00,42.37,42.4,42.29,42.39,15050.0,39.5305,39.5584,39.4558,39.5491,15050.0
2016-03-28 10:25:00,42.39,42.39,42.29,42.32,15453.0,39.5491,39.5491,39.4558,39.4838,15453.0
2016-03-28 10:30:00,42.31,42.33,42.25,42.28,37900.0,39.4745,39.4931,39.4185,39.4465,37900.0
2016-03-28 10:35:00,42.28,42.28,42.07,42.09,43684.0,39.4465,39.4465,39.2506,39.2692,43684.0
2016-03-28 10:40:00,42.09,42.19,42.08,42.17,18364.0,39.2692,39.3625,39.2599,39.3439,18364.0
2016-03-28 10:45:00,42.16,42.18,42.07,42.13,14225.0,39.3345,39.3532,39.2506,39.3065,14225.0
2016-03-28 10:50:00,42.13,42.2,42.09,42.09,26052.0,39.3065,39.3719,39.2692,39.2692,26052.0
2016-03-28 10:55:00,42.08,42.12,42.05,42.1,13256.0,39.2599,39.2972,39.2319,39.2786,13256.0
2016-03-28 11:00:00,42.1,42.14,42.08,42.11,20320.0,39.2786,39.3159,39.2599,39.2879,20320.0
2016-03-28 11:05:00,42.1,42.1,42.03,42.04,14185.0,39.2786,39.2786,39.2132,39.2226,14185.0
2016-03-28 11:10:00,42.04,42.07,42.01,42.03,18507.0,39.2226,39.2506,39.1946,39.2132,18507.0
2016-03-28 11:15:00,42.03,42.04,41.97,42.0,20452.0,39.2132,39.2226,39.1573,39.1853,20452.0
2016-03-28 11:20:00,41.99,42.16,41.97,42.14,27497.0,39.1759,39.3345,39.1573,39.3159,27497.0
2016-03-28 11:25:00,42.15,42.22,42.13,42.2,14488.0,39.3252,39.3905,39.3065,39.3719,14488.0
2016-03-28 11:30:00,42.21,42.23,42.17,42.2,11224.0,39.3812,39.3998,39.3439,39.3719,11224.0
2016-03-28 11:35:00,42.2,42.32,42.2,42.3,28047.0,39.3719,39.4838,39.3719,39.4651,28047.0
2016-03-28 11:40:00,42.3,42.35,42.3,42.34,20930.0,39.4651,39.5118,39.4651,39.5025,20930.0
2016-03-28 11:45:00,42.33,42.39,42.33,42.33,15046.0,39.4931,39.5491,39.4931,39.4931,15046.0
2016-03-28 11:50:00,42.33,42.34,42.14,42.17,20432.0,39.4931,39.5025,39.3159,39.3439,20432.0
2016-03-28 11:55:00,42.16,42.23,42.13,42.21,12908.0,39.3345,39.3998,39.3065,39.3812,12908.0
2016-03-28 12:00:00,42.21,42.23,42.13,42.15,10973.0,39.3812,39.3998,39.3065,39.3252,10973.0
2016-03-28 12:05:00,42.16,42.17,42.1,42.11,12545.0,39.3345,39.3439,39.2786,39.2879,12545.0
2016-03-28 12:10:00,42.12,42.14,42.1,42.13,10146.0,39.2972,39.3159,39.2786,39.3065,10146.0
2016-03-28 12:15:00,42.14,42.21,42.11,42.19,10937.0,39.3159,39.3812,39.2879,39.3625,10937.0
2016-03-28 12:20:00,42.2,42.25,42.2,42.22,22352.0,39.3719,39.4185,39.3719,39.3905,22352.0
2016-03-28 12:25:00,42.21,42.23,42.15,42.22,7404.0,39.3812,39.3998,39.3252,39.3905,7404.0
2016-03-28 12:30:00,42.23,42.24,42.19,42.2,13539.0,39.3998,39.4092,39.3625,39.3719,13539.0
2016-03-28 12:35:00,42.21,42.29,42.2,42.26,8161.0,39.3812,39.4558,39.3719,39.4278,8161.0
2016-03-28 12:40:00,42.26,42.29,42.25,42.26,16312.0,39.4278,39.4558,39.4185,39.4278,16312.0
2016-03-28 12:45:00,42.27,42.34,42.27,42.32,22317.0,39.4372,39.5025,39.4372,39.4838,22317.0
2016-03-28 12:50:00,42.31,42.32,42.29,42.31,15524.0,39.4745,39.4838,39.4558,39.4745,15524.0
2016-03-28 12:55:00,42.3,42.36,42.3,42.35,19947.0,39.4651,39.5211,39.4651,39.5118,19947.0
2016-03-28 13:00:00,42.34,42.39,42.33,42.35,15125.0,39.5025,39.5491,39.4931,39.5118,15125.0
2016-03-28 13:05:00,42.35,42.37,42.32,42.32,12975.0,39.5118,39.5305,39.4838,39.4838,12975.0
2016-03-28 13:10:00,42.33,42.33,42.27,42.32,16619.0,39.4931,39.4931,39.4372,39.4838,16619.0
2016-03-28 13:15:00,42.32,42.32,42.29,42.31,13106.0,39.4838,39.4838,39.4558,39.4745,13106.0
2016-03-28 13:20:00,42.32,42.39,42.3,42.38,13873.0,39.4838,39.5491,39.4651,39.5398,13873.0
2016-03-28 13:25:00,42.38,42.38,42.3,42.34,11381.0,39.5398,39.5398,39.4651,39.5025,11381.0
2016-03-28 13:30:00,42.34,42.37,42.33,42.35,20068.0,39.5025,39.5305,39.4931,39.5118,20068.0
2016-03-28 13:35:00,42.35,42.37,42.34,42.36,25166.0,39.5118,39.5305,39.5025,39.5211,25166.0
2016-03-28 13:40:00,42.36,42.37,42.33,42.34,11695.0,39.5211,39.5305,39.4931,39.5025,11695.0
2016-03-28 13:45:00,42.34,42.36,42.3,42.36,22167.0,39.5025,39.5211,39.4651,39.5211,22167.0
2016-03-28 13:50:00,42.35,42.37,42.34,42.35,17006.0,39.5118,39.5305,39.5025,39.5118,17006.0
2016-03-28 13:55:00,42.36,42.38,42.33,42.35,17127.0,39.5211,39.5398,39.4931,39.5118,17127.0
2016-03-28 14:00:00,42.35,42.41,42.32,42.39,23568.0,39.5118,39.5678,39.4838,39.5491,23568.0
2016-03-28 14:05:00,42.38,42.39,42.35,42.38,11024.0,39.5398,39.5491,39.5118,39.5398,11024.0
2016-03-28 14:10:00,42.38,42.39,42.31,42.34,14999.0,39.5398,39.5491,39.4745,39.5025,14999.0
2016-03-28 14:15:00,42.34,42.34,42.29,42.31,18736.0,39.5025,39.5025,39.4558,39.4745,18736.0
2016-03-28 14:20:00,42.31,42.31,42.24,42.24,11291.0,39.4745,39.4745,39.4092,39.4092,11291.0
2016-03-28 14:25:00,42.25,42.31,42.23,42.3,16650.0,39.4185,39.4745,39.3998,39.4651,16650.0
2016-03-28 14:30:00,42.3,42.3,42.24,42.26,21305.0,39.4651,39.4651,39.4092,39.4278,21305.0
2016-03-28 14:35:00,42.26,42.3,42.26,42.28,9942.0,39.4278,39.4651,39.4278,39.4465,9942.0
2016-03-28 14:40:00,42.28,42.28,42.22,42.25,11344.0,39.4465,39.4465,39.3905,39.4185,11344.0
2016-03-28 14:45:00,42.23,42.25,42.21,42.23,12532.0,39.3998,39.4185,39.3812,39.3998,12532.0
2016-03-28 14:50:00,42.23,42.25,42.17,42.21,11448.0,39.3998,39.4185,39.3439,39.3812,11448.0
2016-03-28 14:55:00,42.21,42.23,42.15,42.18,12762.0,39.3812,39.3998,39.3252,39.3532,12762.0
2016-03-28 15:00:00,42.18,42.25,42.17,42.23,12928.0,39.3532,39.4185,39.3439,39.3998,12928.0
2016-03-28 15:05:00,42.24,42.32,42.24,42.3,12939.0,39.4092,39.4838,39.4092,39.4651,12939.0
2016-03-28 15:10:00,42.31,42.37,42.3,42.34,34029.0,39.4745,39.5305,39.4651,39.5025,34029.0
2016-03-28 15:15:00,42.34,42.35,42.31,42.31,21019.0,39.5025,39.5118,39.4745,39.4745,21019.0
2016-03-28 15:20:00,42.32,42.37,42.31,42.31,25874.0,39.4838,39.5305,39.4745,39.4745,25874.0
2016-03-28 15:25:00,42.32,42.32,42.26,42.29,20259.0,39.4838,39.4838,39.4278,39.4558,20259.0
2016-03-28 15:30:00,42.28,42.32,42.27,42.28,23340.0,39.4465,39.4838,39.4372,39.4465,23340.0
2016-03-28 15:35:00,42.27,42.3,42.25,42.29,21218.0,39.4372,39.4651,39.4185,39.4558,21218.0
2016-03-28 15:40:00,42.29,42.32,42.27,42.31,23693.0,39.4558,39.4838,39.4372,39.4745,23693.0
2016-03-28 15:45:00,42.3,42.31,42.2,42.27,40297.0,39.4651,39.4745,39.3719,39.4372,40297.0
2016-03-28 15:50:00,42.27,42.28,42.22,42.23,35758.0,39.4372,39.4465,39.3905,39.3998,35758.0
2016-03-28 15:55:00,42.24,42.25,42.15,42.17,166363.0,39.4092,39.4185,39.3252,39.3439,166363.0
2016-03-29 09:30:00,42.0,42.05,41.86,42.05,92499.0,39.1853,39.2319,39.0546,39.2319,92499.0
2016-03-29 09:35:00,42.03,42.09,41.95,42.04,40201.0,39.2132,39.2692,39.1386,39.2226,40201.0
2016-03-29 09:40:00,42.03,42.12,41.97,42.11,25209.0,39.2132,39.2972,39.1573,39.2879,25209.0
2016-03-29 09:45:00,42.09,42.09,41.94,41.98,26900.0,39.2692,39.2692,39.1293,39.1666,26900.0
2016-03-29 09:50:00,42.0,42.0,41.88,41.92,25302.0,39.1853,39.1853,39.0733,39.1106,25302.0
2016-03-29 09:55:00,41.94,42.01,41.91,42.01,29451.0,39.1293,39.1946,39.1013,39.1946,29451.0
2016-03-29 10:00:00,42.04,42.1,42.0,42.04,21071.0,39.2226,39.2786,39.1853,39.2226,21071.0
2016-03-29 10:05:00,42.04,42.18,42.01,42.18,31500.0,39.2226,39.3532,39.1946,39.3532,31500.0
2016-03-29 10:10:00,42.18,42.18,42.09,42.18,15962.0,39.3532,39.3532,39.2692,39.3532,15962.0
2016-03-29 10:15:00,42.18,42.31,42.13,42.31,36610.0,39.3532,39.4745,39.3065,39.4745,36610.0
2016-03-29 10:20:00,42.31,42.42,42.31,42.39,27597.0,39.4745,39.5771,39.4745,39.5491,27597.0
2016-03-29 10:25:00,42.39,42.5,42.31,42.46,33698.0,39.5491,39.6517,39.4745,39.6144,33698.0
2016-03-29 10:30:00,42.45,42.52,42.42,42.48,36082.0,39.6051,39.6704,39.5771,39.6331,36082.0
2016-03-29 10:35:00,42.47,42.53,42.43,42.52,27077.0,39.6238,39.6797,39.5864,39.6704,27077.0
2016-03-29 10:40:00,42.52,42.54,42.48,42.52,41416.0,39.6704,39.6891,39.6331,39.6704,41416.0
2016-03-29 10:45:00,42.52,42.58,42.5,42.55,38623.0,39.6704,39.7264,39.6517,39.6984,38623.0
2016-03-29 10:50:00,42.54,42.57,42.46,42.48,65878.0,39.6891,39.7171,39.6144,39.6331,65878.0
2016-03-29 10:55:00,42.49,42.5,42.41,42.41,27094.0,39.6424,39.6517,39.5678,39.5678,27094.0
2016-03-29 11:00:00,42.41,42.44,42.33,42.33,25865.0,39.5678,39.5958,39.4931,39.4931,25865.0
2016-03-29 11:05:00,42.32,42.38,42.32,42.37,24809.0,39.4838,39.5398,39.4838,39.5305,24809.0
2016-03-29 11:10:00,42.37,42.42,42.36,42.39,19937.0,39.5305,39.5771,39.5211,39.5491,19937.0
2016-03-29 11:15:00,42.39,42.41,42.34,42.39,19270.0,39.5491,39.5678,39.5025,39.5491,19270.0
2016-03-29 11:20:00,42.39,42.4,42.33,42.35,21844.0,39.5491,39.5584,39.4931,39.5118,21844.0
2016-03-29 11:25:00,42.34,42.43,42.34,42.42,11042.0,39.5025,39.5864,39.5025,39.5771,11042.0
2016-03-29 11:30:00,42.42,42.47,42.4,42.46,9400.0,39.5771,39.6238,39.5584,39.6144,9400.0
2016-03-29 11:35:00,42.46,42.54,42.44,42.54,18322.0,39.6144,39.6891,39.5958,39.6891,18322.0
2016-03-29 11:40:00,42.54,42.66,42.53,42.66,39799.0,39.6891,39.801,39.6797,39.801,39799.0
2016-03-29 11:45:00,42.66,42.72,42.61,42.71,45668.0,39.801,39.857,39.7544,39.8477,45668.0
2016-03-29 11:50:00,42.71,42.76,42.66,42.67,14732.0,39.8477,39.8943,39.801,39.8104,14732.0
2016-03-29 11:55:00,42.67,42.72,42.64,42.69,9500.0,39.8104,39.857,39.7824,39.829,9500.0
2016-03-29 12:00:00,42.68,42.7,42.63,42.65,16618.0,39.8197,39.8383,39.773,39.7917,16618.0
2016-03-29 12:05:00,42.64,42.65,42.61,42.65,8634.0,39.7824,39.7917,39.7544,39.7917,8634.0
2016-03-29 12:10:00,42.64,42.65,42.59,42.62,8344.0,39.7824,39.7917,39.7357,39.7637,8344.0
2016-03-29 12:15:00,42.61,42.63,42.57,42.59,15965.0,39.7544,39.773,39.7171,39.7357,15965.0
2016-03-29 12:20:00,42.6,42.78,42.6,42.71,30639.0,39.745,39.913,39.745,39.8477,30639.0
2016-03-29 12:25:00,42.71,42.77,42.65,42.75,14469.0,39.8477,39.9037,39.7917,39.885,14469.0
2016-03-29 12:30:00,42.75,42.82,42.75,42.79,35285.0,39.885,39.9503,39.885,39.9223,35285.0
2016-03-29 12:35:00,42.8,42.85,42.79,42.83,30016.0,39.9316,39.9783,39.9223,39.9596,30016.0
2016-03-29 12:40:00,42.83,42.95,42.83,42.95,23195.0,39.9596,40.0716,39.9596,40.0716,23195.0
2016-03-29 12:45:00,42.97,43.01,42.89,42.91,65162.0,40.0902,40.1276,40.0156,40.0343,65162.0
2016-03-29 12:50:00,42.9,42.91,42.84,42.84,10300.0,40.0249,40.0343,39.969,39.969,10300.0
2016-03-29 12:55:00,42.83,42.84,42.75,42.8,10760.0,39.9596,39.969,39.885,39.9316,10760.0
2016-03-29 13:00:00,42.8,42.82,42.74,42.75,9937.0,39.9316,39.9503,39.8757,39.885,9937.0
2016-03-29 13:05:00,42.75,42.79,42.71,42.79,10517.0,39.885,39.9223,39.8477,39.9223,10517.0
2016-03-29 13:10:00,42.78,42.81,42.76,42.78,7696.0,39.913,39.941,39.8943,39.913,7696.0
2016-03-29 13:15:00,42.76,42.82,42.76,42.77,9002.0,39.8943,39.9503,39.8943,39.9037,9002.0
2016-03-29 13:20:00,42.78,42.81,42.73,42.76,10056.0,39.913,39.941,39.8663,39.8943,10056.0
2016-03-29 13:25:00,42.76,42.8,42.73,42.8,16236.0,39.8943,39.9316,39.8663,39.9316,16236.0
2016-03-29 13:30:00,42.79,42.82,42.76,42.8,13344.0,39.9223,39.9503,39.8943,39.9316,13344.0
2016-03-29 13:35:00,42.8,42.85,42.79,42.84,15905.0,39.9316,39.9783,39.9223,39.969,15905.0
2016-03-29 13:40:00,42.84,42.89,42.84,42.86,26522.0,39.969,40.0156,39.969,39.9876,26522.0
2016-03-29 13:45:00,42.88,42.91,42.88,42.9,22731.0,40.0063,40.0343,40.0063,40.0249,22731.0
2016-03-29 13:50:00,42.9,42.93,42.9,42.91,13425.0,40.0249,40.0529,40.0249,40.0343,13425.0
2016-03-29 13:55:00,42.91,42.96,42.91,42.96,23718.0,40.0343,40.0809,40.0343,40.0809,23718.0
2016-03-29 14:00:00,42.95,43.0,42.94,42.97,25139.0,40.0716,40.1182,40.0623,40.0902,25139.0
2016-03-29 14:05:00,42.97,42.97,42.91,42.96,19424.0,40.0902,40.0902,40.0343,40.0809,19424.0
2016-03-29 14:10:00,42.96,42.98,42.93,42.94,9763.0,40.0809,40.0996,40.0529,40.0623,9763.0
2016-03-29 14:15:00,42.93,43.02,42.93,43.01,126261.0,40.0529,40.1369,40.0529,40.1276,126261.0
2016-03-29 14:20:00,43.01,43.05,42.99,43.03,48396.0,40.1276,40.1649,40.1089,40.1462,48396.0
2016-03-29 14:25:00,43.03,43.09,43.03,43.05,26345.0,40.1462,40.2022,40.1462,40.1649,26345.0
2016-03-29 14:30:00,43.05,43.06,43.01,43.02,31240.0,40.1649,40.1742,40.1276,40.1369,31240.0
2016-03-29 14:35:00,43.03,43.07,43.03,43.05,12483.0,40.1462,40.1835,40.1462,40.1649,12483.0
2016-03-29 14:40:00,43.05,43.06,43.02,43.03,18398.0,40.1649,40.1742,40.1369,40.1462,18398.0
2016-03-29 14:45:00,43.03,43.06,43.02,43.06,25702.0,40.1462,40.1742,40.1369,40.1742,25702.0
2016-03-29 14:50:00,43.06,43.12,43.06,43.1,26440.0,40.1742,40.2302,40.1742,40.2115,26440.0
2016-03-29 14:55:00,43.09,43.11,43.06,43.1,34557.0,40.2022,40.2209,40.1742,40.2115,34557.0
2016-03-29 15:00:00,43.11,43.14,43.1,43.14,37531.0,40.2209,40.2489,40.2115,40.2489,37531.0
2016-03-29 15:05:00,43.13,43.14,43.11,43.12,31490.0,40.2395,40.2489,40.2209,40.2302,31490.0
2016-03-29 15:10:00,43.13,43.14,43.11,43.12,25329.0,40.2395,40.2489,40.2209,40.2302,25329.0
2016-03-29 15:15:00,43.11,43.12,43.05,43.07,40843.0,40.2209,40.2302,40.1649,40.1835,40843.0
2016-03-29 15:20:00,43.07,43.09,43.06,43.09,19064.0,40.1835,40.2022,40.1742,40.2022,19064.0
2016-03-29 15:25:00,43.08,43.11,43.06,43.07,32255.0,40.1929,40.2209,40.1742,40.1835,32255.0
2016-03-29 15:30:00,43.08,43.09,43.04,43.05,70550.0,40.1929,40.2022,40.1556,40.1649,70550.0
2016-03-29 15:35:00,43.05,43.09,43.04,43.05,45110.0,40.1649,40.2022,40.1556,40.1649,45110.0
2016-03-29 15:40:00,43.05,43.1,43.05,43.06,45811.0,40.1649,40.2115,40.1649,40.1742,45811.0
2016-03-29 15:45:00,43.05,43.07,43.0,43.03,69597.0,40.1649,40.1835,40.1182,40.1462,69597.0
2016-03-29 15:50:00,43.03,43.08,43.02,43.06,71617.0,40.1462,40.1929,40.1369,40.1742,71617.0
2016-03-29 15:55:00,43.06,43.14,43.06,43.12,191130.0,40.1742,40.2489,40.1742,40.2302,191130.0
2016-03-30 09:30:00,43.24,43.97,43.23,43.96,163755.0,40.3422,41.0232,40.3328,41.0139,163755.0
2016-03-30 09:35:00,43.95,44.12,43.93,44.1,136051.0,41.0046,41.1632,40.9859,41.1445,136051.0
2016-03-30 09:40:00,44.09,44.28,43.86,44.26,159894.0,41.1352,41.3125,40.9206,41.2938,159894.0
2016-03-30 09:45:00,44.28,44.38,44.1,44.21,94908.0,41.3125,41.4058,41.1445,41.2471,94908.0
2016-03-30 09:50:00,44.2,44.28,44.07,44.08,119049.0,41.2378,41.3125,41.1165,41.1259,119049.0
2016-03-30 09:55:00,44.08,44.13,43.96,44.11,98380.0,41.1259,41.1725,41.0139,41.1538,98380.0
2016-03-30 10:00:00,44.1,44.13,43.99,44.01,86354.0,41.1445,41.1725,41.0419,41.0605,86354.0
2016-03-30 10:05:00,44.01,44.13,43.99,44.0,111387.0,41.0605,41.1725,41.0419,41.0512,111387.0
2016-03-30 10:10:00,44.0,44.12,43.87,43.98,186353.0,41.0512,41.1632,40.9299,41.0326,186353.0
2016-03-30 10:15:00,43.98,44.11,43.98,44.11,50879.0,41.0326,41.1538,41.0326,41.1538,50879.0
2016-03-30 10:20:00,44.11,44.25,44.1,44.23,58667.0,41.1538,41.2845,41.1445,41.2658,58667.0
2016-03-30 10:25:00,44.23,44.31,44.05,44.08,87317.0,41.2658,41.3404,41.0979,41.1259,87317.0
2016-03-30 10:30:00,44.08,44.12,44.01,44.07,79136.0,41.1259,41.1632,41.0605,41.1165,79136.0
2016-03-30 10:35:00,44.07,44.1,44.0,44.01,48565.0,41.1165,41.1445,41.0512,41.0605,48565.0
2016-03-30 10:40:00,44.02,44.09,44.02,44.02,45098.0,41.0699,41.1352,41.0699,41.0699,45098.0
2016-03-30 10:45:00,44.02,44.03,43.89,43.98,51799.0,41.0699,41.0792,40.9486,41.0326,51799.0
2016-03-30 10:50:00,43.98,44.13,43.94,44.13,67280.0,41.0326,41.1725,40.9952,41.1725,67280.0
2016-03-30 10:55:00,44.13,44.22,44.08,44.08,56869.0,41.1725,41.2565,41.1259,41.1259,56869.0
2016-03-30 11:00:00,44.08,44.15,44.04,44.15,60382.0,41.1259,41.1912,41.0885,41.1912,60382.0
2016-03-30 11:05:00,44.14,44.16,44.04,44.09,63428.0,41.1818,41.2005,41.0885,41.1352,63428.0
2016-03-30 11:10:00,44.09,44.2,44.06,44.07,94248.0,41.1352,41.2378,41.1072,41.1165,94248.0
2016-03-30 11:15:00,44.07,44.13,44.02,44.1,79171.0,41.1165,41.1725,41.0699,41.1445,79171.0
2016-03-30 11:20:00,44.09,44.13,44.04,44.1,53663.0,41.1352,41.1725,41.0885,41.1445,53663.0
2016-03-30 11:25:00,44.1,44.11,44.0,44.05,34338.0,41.1445,41.1538,41.0512,41.0979,34338.0
2016-03-30 11:30:00,44.04,44.06,43.97,44.02,68387.0,41.0885,41.1072,41.0232,41.0699,68387.0
2016-03-30 11:35:00,44.03,44.05,43.92,43.93,40437.0,41.0792,41.0979,40.9766,40.9859,40437.0
2016-03-30 11:40:00,43.93,43.99,43.91,43.96,33061.0,40.9859,41.0419,40.9672,41.0139,33061.0
2016-03-30 11:45:00,43.96,43.99,43.94,43.97,24781.0,41.0139,41.0419,40.9952,41.0232,24781.0
2016-03-30 11:50:00,43.97,43.99,43.91,43.93,36253.0,41.0232,41.0419,40.9672,40.9859,36253.0
2016-03-30 11:55:00,43.93,43.93,43.87,43.9,28732.0,40.9859,40.9859,40.9299,40.9579,28732.0
2016-03-30 12:00:00,43.91,43.91,43.76,43.77,38235.0,40.9672,40.9672,40.8273,40.8366,38235.0
2016-03-30 12:05:00,43.77,43.83,43.74,43.82,22019.0,40.8366,40.8926,40.8086,40.8833,22019.0
2016-03-30 12:10:00,43.82,43.95,43.82,43.93,23139.0,40.8833,41.0046,40.8833,40.9859,23139.0
2016-03-30 12:15:00,43.94,43.99,43.88,43.88,31946.0,40.9952,41.0419,40.9393,40.9393,31946.0
2016-03-30 12:20:00,43.88,43.94,43.81,43.82,28709.0,40.9393,40.9952,40.874,40.8833,28709.0
2016-03-30 12:25:00,43.82,43.88,43.8,43.87,22618.0,40.8833,40.9393,40.8646,40.9299,22618.0
2016-03-30 12:30:00,43.86,43.93,43.84,43.91,28026.0,40.9206,40.9859,40.9019,40.9672,28026.0
2016-03-30 12:35:00,43.91,43.91,43.79,43.82,29348.0,40.9672,40.9672,40.8553,40.8833,29348.0
2016-03-30 12:40:00,43.83,43.83,43.71,43.73,20943.0,40.8926,40.8926,40.7807,40.7993,20943.0
2016-03-30 12:45:00,43.72,43.79,43.71,43.79,22723.0,40.79,40.8553,40.7807,40.8553,22723.0
2016-03-30 12:50:00,43.79,43.82,43.75,43.76,12235.0,40.8553,40.8833,40.818,40.8273,12235.0
2016-03-30 12:55:00,43.75,43.8,43.74,43.78,31751.0,40.818,40.8646,40.8086,40.846,31751.0
2016-03-30 13:00:00,43.78,43.84,43.78,43.81,28424.0,40.846,40.9019,40.846,40.874,28424.0
2016-03-30 13:05:00,43.8,43.81,43.67,43.71,34266.0,40.8646,40.874,40.7433,40.7807,34266.0
2016-03-30 13:10:00,43.71,43.72,43.68,43.7,23751.0,40.7807,40.79,40.7527,40.7713,23751.0
2016-03-30 13:15:00,43.7,43.71,43.65,43.66,14367.0,40.7713,40.7807,40.7247,40.734,14367.0
2016-03-30 13:20:00,43.66,43.73,43.66,43.73,23795.0,40.734,40.7993,40.734,40.7993,23795.0
2016-03-30 13:25:00,43.73,43.78,43.71,43.76,46737.0,40.7993,40.846,40.7807,40.8273,46737.0
2016-03-30 13:30:00,43.75,43.78,43.69,43.7,21169.0,40.818,40.846,40.762,40.7713,21169.0
2016-03-30 13:35:00,43.7,43.73,43.66,43.72,28788.0,40.7713,40.7993,40.734,40.79,28788.0
2016-03-30 13:40:00,43.73,43.8,43.72,43.79,10856.0,40.7993,40.8646,40.79,40.8553,10856.0
2016-03-30 13:45:00,43.79,43.88,43.78,43.88,20086.0,40.8553,40.9393,40.846,40.9393,20086.0
2016-03-30 13:50:00,43.88,43.91,43.81,43.81,42912.0,40.9393,40.9672,40.874,40.874,42912.0
2016-03-30 13:55:00,43.82,43.82,43.74,43.8,31433.0,40.8833,40.8833,40.8086,40.8646,31433.0
2016-03-30 14:00:00,43.8,43.87,43.79,43.86,50068.0,40.8646,40.9299,40.8553,40.9206,50068.0
2016-03-30 14:05:00,43.85,43.91,43.84,43.86,40215.0,40.9113,40.9672,40.9019,40.9206,40215.0
2016-03-30 14:10:00,43.87,43.87,43.76,43.77,32806.0,40.9299,40.9299,40.8273,40.8366,32806.0
2016-03-30 14:15:00,43.77,43.77,43.71,43.75,51518.0,40.8366,40.8366,40.7807,40.818,51518.0
2016-03-30 14:20:00,43.76,43.82,43.74,43.82,29830.0,40.8273,40.8833,40.8086,40.8833,29830.0
2016-03-30 14:25:00,43.82,43.85,43.8,43.85,25265.0,40.8833,40.9113,40.8646,40.9113,25265.0
2016-03-30 14:30:00,43.85,43.89,43.84,43.89,44185.0,40.9113,40.9486,40.9019,40.9486,44185.0
2016-03-30 14:35:00,43.88,43.9,43.81,43.84,44061.0,40.9393,40.9579,40.874,40.9019,44061.0
2016-03-30 14:40:00,43.84,43.86,43.76,43.82,41658.0,40.9019,40.9206,40.8273,40.8833,41658.0
2016-03-30 14:45:00,43.82,43.92,43.81,43.92,44396.0,40.8833,40.9766,40.874,40.9766,44396.0
2016-03-30 14:50:00,43.91,43.98,43.9,43.95,86833.0,40.9672,41.0326,40.9579,41.0046,86833.0
2016-03-30 14:55:00,43.94,43.95,43.88,43.89,55865.0,40.9952,41.0046,40.9393,40.9486,55865.0
2016-03-30 15:00:00,43.89,43.93,43.88,43.91,35200.0,40.9486,40.9859,40.9393,40.9672,35200.0
2016-03-30 15:05:00,43.9,43.93,43.89,43.91,55197.0,40.9579,40.9859,40.9486,40.9672,55197.0
2016-03-30 15:10:00,43.91,43.93,43.89,43.93,54988.0,40.9672,40.9859,40.9486,40.9859,54988.0
2016-03-30 15:15:00,43.93,43.95,43.92,43.94,33605.0,40.9859,41.0046,40.9766,40.9952,33605.0
2016-03-30 15:20:00,43.93,43.95,43.91,43.93,56408.0,40.9859,41.0046,40.9672,40.9859,56408.0
2016-03-30 15:25:00,43.93,43.93,43.89,43.92,58004.0,40.9859,40.9859,40.9486,40.9766,58004.0
2016-03-30 15:30:00,43.92,43.93,43.9,43.93,74249.0,40.9766,40.9859,40.9579,40.9859,74249.0
2016-03-30 15:35:00,43.93,43.93,43.91,43.93,64024.0,40.9859,40.9859,40.9672,40.9859,64024.0
2016-03-30 15:40:00,43.93,43.93,43.89,43.91,73718.0,40.9859,40.9859,40.9486,40.9672,73718.0
2016-03-30 15:45:00,43.91,43.91,43.9,43.91,83532.0,40.9672,40.9672,40.9579,40.9672,83532.0
2016-03-30 15:50:00,43.91,43.95,43.9,43.95,106464.0,40.9672,41.0046,40.9579,41.0046,106464.0
2016-03-30 15:55:00,43.95,44.03,43.94,44.01,606836.0,41.0046,41.0792,40.9952,41.0605,606836.0
2016-03-31 09:30:00,43.4,43.79,43.25,43.51,117546.0,40.4914,40.8553,40.3515,40.5941,117546.0
2016-03-31 09:35:00,43.48,43.57,43.41,43.5,63223.0,40.5661,40.65,40.5008,40.5847,63223.0
2016-03-31 09:40:00,43.5,43.56,43.36,43.56,54284.0,40.5847,40.6407,40.4541,40.6407,54284.0
2016-03-31 09:45:00,43.54,43.7,43.51,43.7,152941.0,40.622,40.7713,40.5941,40.7713,152941.0
2016-03-31 09:50:00,43.71,43.79,43.56,43.6,57289.0,40.7807,40.8553,40.6407,40.678,57289.0
2016-03-31 09:55:00,43.6,43.76,43.53,43.76,48287.0,40.678,40.8273,40.6127,40.8273,48287.0
2016-03-31 10:00:00,43.76,43.88,43.72,43.88,62614.0,40.8273,40.9393,40.79,40.9393,62614.0
2016-03-31 10:05:00,43.87,43.97,43.82,43.92,111921.0,40.9299,41.0232,40.8833,40.9766,111921.0
2016-03-31 10:10:00,43.91,44.0,43.87,43.95,39489.0,40.9672,41.0512,40.9299,41.0046,39489.0
2016-03-31 10:15:00,43.95,43.95,43.79,43.9,42839.0,41.0046,41.0046,40.8553,40.9579,42839.0
2016-03-31 10:20:00,43.89,44.06,43.87,43.97,44981.0,40.9486,41.1072,40.9299,41.0232,44981.0
2016-03-31 10:25:00,43.97,44.0,43.84,43.89,28755.0,41.0232,41.0512,40.9019,40.9486,28755.0
2016-03-31 10:30:00,43.89,43.9,43.83,43.84,34589.0,40.9486,40.9579,40.8926,40.9019,34589.0
2016-03-31 10:35:00,43.85,43.9,43.85,43.88,30018.0,40.9113,40.9579,40.9113,40.9393,30018.0
2016-03-31 10:40:00,43.89,43.96,43.88,43.91,37081.0,40.9486,41.0139,40.9393,40.9672,37081.0
2016-03-31 10:45:00,43.9,43.93,43.88,43.9,39994.0,40.9579,40.9859,40.9393,40.9579,39994.0
2016-03-31 10:50:00,43.91,44.02,43.91,44.02,28736.0,40.9672,41.0699,40.9672,41.0699,28736.0
2016-03-31 10:55:00,44.02,44.04,43.96,43.98,27381.0,41.0699,41.0885,41.0139,41.0326,27381.0
2016-03-31 11:00:00,43.98,44.05,43.97,44.01,29409.0,41.0326,41.0979,41.0232,41.0605,29409.0
2016-03-31 11:05:00,44.0,44.05,43.98,44.05,32570.0,41.0512,41.0979,41.0326,41.0979,32570.0
2016-03-31 11:10:00,44.05,44.1,44.02,44.06,36791.0,41.0979,41.1445,41.0699,41.1072,36791.0
2016-03-31 11:15:00,44.07,44.14,44.05,44.13,52091.0,41.1165,41.1818,41.0979,41.1725,52091.0
2016-03-31 11:20:00,44.13,44.21,44.1,44.19,96691.0,41.1725,41.2471,41.1445,41.2285,96691.0
2016-03-31 11:25:00,44.2,44.2,44.11,44.18,52909.0,41.2378,41.2378,41.1538,41.2192,52909.0
2016-03-31 11:30:00,44.18,44.22,44.12,44.15,43561.0,41.2192,41.2565,41.1632,41.1912,43561.0
2016-03-31 11:35:00,44.15,44.2,44.13,44.17,75771.0,41.1912,41.2378,41.1725,41.2098,75771.0
2016-03-31 11:40:00,44.18,44.29,44.17,44.28,53832.0,41.2192,41.3218,41.2098,41.3125,53832.0
2016-03-31 11:45:00,44.27,44.42,44.24,44.42,51187.0,41.3031,41.4431,41.2751,41.4431,51187.0
2016-03-31 11:50:00,44.43,44.47,44.39,44.43,60603.0,41.4524,41.4897,41.4151,41.4524,60603.0
2016-03-31 11:55:00,44.42,44.55,44.42,44.48,59132.0,41.4431,41.5644,41.4431,41.499,59132.0
2016-03-31 12:00:00,44.47,44.54,44.44,44.45,35845.0,41.4897,41.555,41.4617,41.4711,35845.0
2016-03-31 12:05:00,44.45,44.49,44.39,44.41,65705.0,41.4711,41.5084,41.4151,41.4337,65705.0
2016-03-31 12:10:00,44.41,44.43,44.33,44.33,23802.0,41.4337,41.4524,41.3591,41.3591,23802.0
2016-03-31 12:15:00,44.34,44.39,44.33,44.39,51544.0,41.3684,41.4151,41.3591,41.4151,51544.0
2016-03-31 12:20:00,44.39,44.42,44.37,44.37,41708.0,41.4151,41.4431,41.3964,41.3964,41708.0
2016-03-31 12:25:00,44.37,44.43,44.36,44.43,32107.0,41.3964,41.4524,41.3871,41.4524,32107.0
2016-03-31 12:30:00,44.44,44.44,44.34,44.36,24948.0,41.4617,41.4617,41.3684,41.3871,24948.0
2016-03-31 12:35:00,44.36,44.36,44.29,44.35,24423.0,41.3871,41.3871,41.3218,41.3778,24423.0
2016-03-31 12:40:00,44.34,44.4,44.34,44.4,32691.0,41.3684,41.4244,41.3684,41.4244,32691.0
2016-03-31 12:45:00,44.4,44.43,44.35,44.37,20968.0,41.4244,41.4524,41.3778,41.3964,20968.0
2016-03-31 12:50:00,44.37,44.47,44.36,44.47,19900.0,41.3964,41.4897,41.3871,41.4897,19900.0
2016-03-31 12:55:00,44.47,44.47,44.36,44.38,31162.0,41.4897,41.4897,41.3871,41.4058,31162.0
2016-03-31 13:00:00,44.38,44.38,44.32,44.33,20366.0,41.4058,41.4058,41.3498,41.3591,20366.0
2016-03-31 13:05:00,44.33,44.41,44.32,44.37,22366.0,41.3591,41.4337,41.3498,41.3964,22366.0
2016-03-31 13:10:00,44.37,44.41,44.37,44.39,29599.0,41.3964,41.4337,41.3964,41.4151,29599.0
2016-03-31 13:15:00,44.4,44.4,44.3,44.31,23368.0,41.4244,41.4244,41.3311,41.3404,23368.0
2016-03-31 13:20:00,44.32,44.35,44.3,44.33,17156.0,41.3498,41.3778,41.3311,41.3591,17156.0
2016-03-31 13:25:00,44.33,44.4,44.3,44.39,45109.0,41.3591,41.4244,41.3311,41.4151,45109.0
2016-03-31 13:30:00,44.39,44.41,44.36,44.38,22560.0,41.4151,41.4337,41.3871,41.4058,22560.0
2016-03-31 13:35:00,44.38,44.39,44.29,44.34,45526.0,41.4058,41.4151,41.3218,41.3684,45526.0
2016-03-31 13:40:00,44.34,44.35,44.27,44.34,70736.0,41.3684,41.3778,41.3031,41.3684,70736.0
2016-03-31 13:45:00,44.34,44.35,44.3,44.34,53121.0,41.3684,41.3778,41.3311,41.3684,53121.0
2016-03-31 13:50:00,44.33,44.36,44.3,44.32,27618.0,41.3591,41.3871,41.3311,41.3498,27618.0
2016-03-31 13:55:00,44.33,44.35,44.3,44.32,70519.0,41.3591,41.3778,41.3311,41.3498,70519.0
2016-03-31 14:00:00,44.31,44.35,44.27,44.34,90572.0,41.3404,41.3778,41.3031,41.3684,90572.0
2016-03-31 14:05:00,44.34,44.36,44.3,44.34,76488.0,41.3684,41.3871,41.3311,41.3684,76488.0
2016-03-31 14:10:00,44.34,44.35,44.33,44.34,22832.0,41.3684,41.3778,41.3591,41.3684,22832.0
2016-03-31 14:15:00,44.33,44.5,44.33,44.49,65794.0,41.3591,41.5177,41.3591,41.5084,65794.0
2016-03-31 14:20:00,44.5,44.54,44.45,44.48,85892.0,41.5177,41.555,41.4711,41.499,85892.0
2016-03-31 14:25:00,44.48,44.5,44.43,44.47,109415.0,41.499,41.5177,41.4524,41.4897,109415.0
2016-03-31 14:30:00,44.46,44.49,44.44,44.48,61495.0,41.4804,41.5084,41.4617,41.499,61495.0
2016-03-31 14:35:00,44.48,44.49,44.4,44.41,97953.0,41.499,41.5084,41.4244,41.4337,97953.0
2016-03-31 14:40:00,44.4,44.44,44.38,44.43,43067.0,41.4244,41.4617,41.4058,41.4524,43067.0
2016-03-31 14:45:00,44.43,44.43,44.38,44.41,75609.0,41.4524,41.4524,41.4058,41.4337,75609.0
2016-03-31 14:50:00,44.41,44.46,44.39,44.46,47611.0,41.4337,41.4804,41.4151,41.4804,47611.0
2016-03-31 14:55:00,44.47,44.49,44.42,44.48,102502.0,41.4897,41.5084,41.4431,41.499,102502.0
2016-03-31 15:00:00,44.48,44.53,44.46,44.53,63715.0,41.499,41.5457,41.4804,41.5457,63715.0
2016-03-31 15:05:00,44.53,44.54,44.46,44.47,164677.0,41.5457,41.555,41.4804,41.4897,164677.0
2016-03-31 15:10:00,44.48,44.5,44.38,44.42,78914.0,41.499,41.5177,41.4058,41.4431,78914.0
2016-03-31 15:15:00,44.43,44.47,44.42,44.45,79284.0,41.4524,41.4897,41.4431,41.4711,79284.0
2016-03-31 15:20:00,44.45,44.54,44.44,44.52,109638.0,41.4711,41.555,41.4617,41.5364,109638.0
2016-03-31 15:25:00,44.51,44.54,44.47,44.49,84005.0,41.527,41.555,41.4897,41.5084,84005.0
2016-03-31 15:30:00,44.5,44.52,44.46,44.5,85880.0,41.5177,41.5364,41.4804,41.5177,85880.0
2016-03-31 15:35:00,44.5,44.51,44.49,44.49,95394.0,41.5177,41.527,41.5084,41.5084,95394.0
2016-03-31 15:40:00,44.5,44.51,44.43,44.46,246994.0,41.5177,41.527,41.4524,41.4804,246994.0
2016-03-31 15:45:00,44.46,44.51,44.44,44.46,290527.0,41.4804,41.527,41.4617,41.4804,290527.0
2016-03-31 15:50:00,44.45,44.46,44.38,44.4,342214.0,41.4711,41.4804,41.4058,41.4244,342214.0
2016-03-31 15:55:00,44.39,44.4,44.3,44.32,382555.0,41.4151,41.4244,41.3311,41.3498,382555.0
2016-04-01 09:30:00,44.02,44.31,43.97,44.09,73454.0,41.0699,41.3404,41.0232,41.1352,73454.0
2016-04-01 09:35:00,44.08,44.22,44.0,44.15,40476.0,41.1259,41.2565,41.0512,41.1912,40476.0
2016-04-01 09:40:00,44.14,44.29,44.03,44.24,20400.0,41.1818,41.3218,41.0792,41.2751,20400.0
2016-04-01 09:45:00,44.23,44.49,44.2,44.48,37042.0,41.2658,41.5084,41.2378,41.499,37042.0
2016-04-01 09:50:00,44.48,44.49,44.29,44.34,33519.0,41.499,41.5084,41.3218,41.3684,33519.0
2016-04-01 09:55:00,44.35,44.47,44.17,44.47,69823.0,41.3778,41.4897,41.2098,41.4897,69823.0
2016-04-01 10:00:00,44.47,44.51,44.34,44.43,70603.0,41.4897,41.527,41.3684,41.4524,70603.0
2016-04-01 10:05:00,44.43,44.52,44.39,44.48,36180.0,41.4524,41.5364,41.4151,41.499,36180.0
2016-04-01 10:10:00,44.49,44.57,44.44,44.55,45134.0,41.5084,41.583,41.4617,41.5644,45134.0
2016-04-01 10:15:00,44.54,44.57,44.45,44.51,33107.0,41.555,41.583,41.4711,41.527,33107.0
2016-04-01 10:20:00,44.5,44.55,44.46,44.5,26882.0,41.5177,41.5644,41.4804,41.5177,26882.0
2016-04-01 10:25:00,44.5,44.5,44.37,44.45,41022.0,41.5177,41.5177,41.3964,41.4711,41022.0
2016-04-01 10:30:00,44.44,44.54,44.42,44.54,47360.0,41.4617,41.555,41.4431,41.555,47360.0
2016-04-01 10:35:00,44.53,44.69,44.5,44.66,48009.0,41.5457,41.695,41.5177,41.667,48009.0
2016-04-01 10:40:00,44.66,44.71,44.63,44.66,24241.0,41.667,41.7136,41.639,41.667,24241.0
2016-04-01 10:45:00,44.66,44.81,44.66,44.8,77781.0,41.667,41.8069,41.667,41.7976,77781.0
2016-04-01 10:50:00,44.8,44.86,44.78,44.81,169969.0,41.7976,41.8536,41.7789,41.8069,169969.0
2016-04-01 10:55:00,44.8,44.85,44.75,44.83,134015.0,41.7976,41.8443,41.751,41.8256,134015.0
2016-04-01 11:00:00,44.83,44.9,44.77,44.9,50422.0,41.8256,41.8909,41.7696,41.8909,50422.0
2016-04-01 11:05:00,44.9,44.91,44.84,44.85,46542.0,41.8909,41.9002,41.8349,41.8443,46542.0
2016-04-01 11:10:00,44.84,44.91,44.78,44.84,39800.0,41.8349,41.9002,41.7789,41.8349,39800.0
2016-04-01 11:15:00,44.85,44.89,44.82,44.83,42634.0,41.8443,41.8816,41.8163,41.8256,42634.0
2016-04-01 11:20:00,44.83,44.88,44.8,44.84,95916.0,41.8256,41.8722,41.7976,41.8349,95916.0
2016-04-01 11:25:00,44.83,44.84,44.72,44.74,35357.0,41.8256,41.8349,41.723,41.7416,35357.0
2016-04-01 11:30:00,44.75,44.84,44.75,44.82,41472.0,41.751,41.8349,41.751,41.8163,41472.0
2016-04-01 11:35:00,44.81,44.9,44.79,44.88,34822.0,41.8069,41.8909,41.7883,41.8722,34822.0
2016-04-01 11:40:00,44.89,44.96,44.89,44.94,20592.0,41.8816,41.9469,41.8816,41.9282,20592.0
2016-04-01 11:45:00,44.94,45.04,44.91,44.98,63888.0,41.9282,42.0215,41.9002,41.9655,63888.0
2016-04-01 11:50:00,44.97,45.02,44.92,44.98,84127.0,41.9562,42.0029,41.9096,41.9655,84127.0
2016-04-01 11:55:00,44.98,45.0,44.94,44.97,142513.0,41.9655,41.9842,41.9282,41.9562,142513.0
2016-04-01 12:00:00,44.96,45.05,44.95,44.98,39257.0,41.9469,42.0308,41.9376,41.9655,39257.0
2016-04-01 12:05:00,44.98,44.99,44.89,44.91,54908.0,41.9655,41.9749,41.8816,41.9002,54908.0
2016-04-01 12:10:00,44.91,44.91,44.74,44.74,19960.0,41.9002,41.9002,41.7416,41.7416,19960.0
2016-04-01 12:15:00,44.74,44.77,44.69,44.7,21463.0,41.7416,41.7696,41.695,41.7043,21463.0
2016-04-01 12:20:00,44.7,44.71,44.63,44.66,35401.0,41.7043,41.7136,41.639,41.667,35401.0
2016-04-01 12:25:00,44.67,44.69,44.62,44.62,20654.0,41.6763,41.695,41.6297,41.6297,20654.0
2016-04-01 12:30:00,44.63,44.65,44.55,44.64,42884.0,41.639,41.6577,41.5644,41.6483,42884.0
2016-04-01 12:35:00,44.64,44.66,44.55,44.59,40366.0,41.6483,41.667,41.5644,41.6017,40366.0
2016-04-01 12:40:00,44.6,44.67,44.6,44.62,17193.0,41.611,41.6763,41.611,41.6297,17193.0
2016-04-01 12:45:00,44.63,44.68,44.61,44.68,18480.0,41.639,41.6856,41.6203,41.6856,18480.0
2016-04-01 12:50:00,44.68,44.68,44.63,44.64,21897.0,41.6856,41.6856,41.639,41.6483,21897.0
2016-04-01 12:55:00,44.64,44.68,44.63,44.67,18933.0,41.6483,41.6856,41.639,41.6763,18933.0
2016-04-01 13:00:00,44.66,44.71,44.63,44.7,20732.0,41.667,41.7136,41.639,41.7043,20732.0
2016-04-01 13:05:00,44.69,44.74,44.65,44.71,56764.0,41.695,41.7416,41.6577,41.7136,56764.0
2016-04-01 13:10:00,44.71,44.81,44.71,44.76,99123.0,41.7136,41.8069,41.7136,41.7603,99123.0
2016-04-01 13:15:00,44.76,44.8,44.75,44.78,16776.0,41.7603,41.7976,41.751,41.7789,16776.0
2016-04-01 13:20:00,44.78,44.81,44.71,44.71,39435.0,41.7789,41.8069,41.7136,41.7136,39435.0
2016-04-01 13:25:00,44.71,44.79,44.69,44.75,47081.0,41.7136,41.7883,41.695,41.751,47081.0
2016-04-01 13:30:00,44.75,44.77,44.73,44.76,13204.0,41.751,41.7696,41.7323,41.7603,13204.0
2016-04-01 13:35:00,44.76,44.82,44.7,44.81,39849.0,41.7603,41.8163,41.7043,41.8069,39849.0
2016-04-01 13:40:00,44.8,44.84,44.76,44.83,18312.0,41.7976,41.8349,41.7603,41.8256,18312.0
2016-04-01 13:45:00,44.83,44.88,44.81,44.84,32336.0,41.8256,41.8722,41.8069,41.8349,32336.0
2016-04-01 13:50:00,44.84,44.88,44.78,44.81,26145.0,41.8349,41.8722,41.7789,41.8069,26145.0
2016-04-01 13:55:00,44.81,44.83,44.77,44.77,23516.0,41.8069,41.8256,41.7696,41.7696,23516.0
2016-04-01 14:00:00,44.78,44.89,44.74,44.89,41667.0,41.7789,41.8816,41.7416,41.8816,41667.0
2016-04-01 14:05:00,44.89,44.93,44.84,44.91,28227.0,41.8816,41.9189,41.8349,41.9002,28227.0
2016-04-01 14:10:00,44.91,44.91,44.85,44.89,32454.0,41.9002,41.9002,41.8443,41.8816,32454.0
2016-04-01 14:15:00,44.89,44.99,44.88,44.99,73525.0,41.8816,41.9749,41.8722,41.9749,73525.0
2016-04-01 14:20:00,44.99,45.0,44.95,44.96,59786.0,41.9749,41.9842,41.9376,41.9469,59786.0
2016-04-01 14:25:00,44.95,44.98,44.84,44.85,67004.0,41.9376,41.9655,41.8349,41.8443,67004.0
2016-04-01 14:30:00,44.85,44.86,44.78,44.8,20741.0,41.8443,41.8536,41.7789,41.7976,20741.0
2016-04-01 14:35:00,44.8,44.95,44.79,44.89,103813.0,41.7976,41.9376,41.7883,41.8816,103813.0
2016-04-01 14:40:00,44.89,44.91,44.87,44.91,25504.0,41.8816,41.9002,41.8629,41.9002,25504.0
2016-04-01 14:45:00,44.91,44.93,44.88,44.89,12781.0,41.9002,41.9189,41.8722,41.8816,12781.0
2016-04-01 14:50:00,44.89,44.9,44.85,44.86,44060.0,41.8816,41.8909,41.8443,41.8536,44060.0
2016-04-01 14:55:00,44.86,44.95,44.85,44.95,57792.0,41.8536,41.9376,41.8443,41.9376,57792.0
2016-04-01 15:00:00,44.95,44.99,44.93,44.95,27018.0,41.9376,41.9749,41.9189,41.9376,27018.0
2016-04-01 15:05:00,44.95,44.95,44.91,44.93,28567.0,41.9376,41.9376,41.9002,41.9189,28567.0
2016-04-01 15:10:00,44.93,44.95,44.88,44.9,36450.0,41.9189,41.9376,41.8722,41.8909,36450.0
2016-04-01 15:15:00,44.9,44.92,44.88,44.91,27372.0,41.8909,41.9096,41.8722,41.9002,27372.0
2016-04-01 15:20:00,44.91,44.93,44.87,44.88,52081.0,41.9002,41.9189,41.8629,41.8722,52081.0
2016-04-01 15:25:00,44.88,44.95,44.86,44.94,55874.0,41.8722,41.9376,41.8536,41.9282,55874.0
2016-04-01 15:30:00,44.95,44.98,44.91,44.98,67330.0,41.9376,41.9655,41.9002,41.9655,67330.0
2016-04-01 15:35:00,44.98,45.01,44.96,44.97,87130.0,41.9655,41.9935,41.9469,41.9562,87130.0
2016-04-01 15:40:00,44.97,45.02,44.95,45.01,69049.0,41.9562,42.0029,41.9376,41.9935,69049.0
2016-04-01 15:45:00,45.01,45.05,45.0,45.04,86767.0,41.9935,42.0308,41.9842,42.0215,86767.0
2016-04-01 15:50:00,45.04,45.06,44.98,45.0,103068.0,42.0215,42.0402,41.9655,41.9842,103068.0
2016-04-01 15:55:00,45.0,45.06,44.98,44.99,321791.0,41.9842,42.0402,41.9655,41.9749,321791.0
2016-04-04 09:30:00,45.1,45.26,45.03,45.2,31338.0,42.0775,42.2268,42.0122,42.1708,31338.0
2016-04-04 09:35:00,45.22,45.29,45.08,45.17,27029.0,42.1895,42.2548,42.0588,42.1428,27029.0
2016-04-04 09:40:00,45.15,45.22,45.08,45.17,28760.0,42.1241,42.1895,42.0588,42.1428,28760.0
2016-04-04 09:45:00,45.18,45.26,45.1,45.1,39904.0,42.1521,42.2268,42.0775,42.0775,39904.0
2016-04-04 09:50:00,45.13,45.31,45.1,45.3,59179.0,42.1055,42.2734,42.0775,42.2641,59179.0
2016-04-04 09:55:00,45.3,45.36,45.25,45.32,32718.0,42.2641,42.3201,42.2174,42.2828,32718.0
2016-04-04 10:00:00,45.32,45.4,45.24,45.34,59878.0,42.2828,42.3574,42.2081,42.3014,59878.0
2016-04-04 10:05:00,45.34,45.35,45.2,45.27,49215.0,42.3014,42.3107,42.1708,42.2361,49215.0
2016-04-04 10:10:00,45.27,45.31,45.18,45.29,34668.0,42.2361,42.2734,42.1521,42.2548,34668.0
2016-04-04 10:15:00,45.29,45.33,45.24,45.31,85114.0,42.2548,42.2921,42.2081,42.2734,85114.0
2016-04-04 10:20:00,45.31,45.38,45.26,45.35,32723.0,42.2734,42.3387,42.2268,42.3107,32723.0
2016-04-04 10:25:00,45.36,45.44,45.34,45.44,104711.0,42.3201,42.3947,42.3014,42.3947,104711.0
2016-04-04 10:30:00,45.43,45.64,45.4,45.64,92967.0,42.3854,42.5813,42.3574,42.5813,92967.0
2016-04-04 10:35:00,45.63,45.65,45.54,45.61,35076.0,42.572,42.5906,42.488,42.5533,35076.0
2016-04-04 10:40:00,45.61,45.61,45.51,45.56,26043.0,42.5533,42.5533,42.46,42.5067,26043.0
2016-04-04 10:45:00,45.58,45.59,45.37,45.42,20400.0,42.5253,42.5347,42.3294,42.3761,20400.0
2016-04-04 10:50:00,45.41,45.48,45.37,45.46,46242.0,42.3667,42.432,42.3294,42.4134,46242.0
2016-04-04 10:55:00,45.46,45.52,45.44,45.45,34043.0,42.4134,42.4694,42.3947,42.404,34043.0
2016-04-04 11:00:00,45.45,45.55,45.4,45.53,83899.0,42.404,42.4973,42.3574,42.4787,83899.0
2016-04-04 11:05:00,45.53,45.54,45.45,45.49,103220.0,42.4787,42.488,42.404,42.4414,103220.0
2016-04-04 11:10:00,45.49,45.5,45.46,45.48,92770.0,42.4414,42.4507,42.4134,42.432,92770.0
2016-04-04 11:15:00,45.47,45.53,45.46,45.53,33727.0,42.4227,42.4787,42.4134,42.4787,33727.0
2016-04-04 11:20:00,45.53,45.62,45.51,45.61,28035.0,42.4787,42.5626,42.46,42.5533,28035.0
2016-04-04 11:25:00,45.61,45.63,45.56,45.6,22913.0,42.5533,42.572,42.5067,42.544,22913.0
2016-04-04 11:30:00,45.62,45.7,45.62,45.66,49636.0,42.5626,42.6373,42.5626,42.6,49636.0
2016-04-04 11:35:00,45.67,45.8,45.65,45.79,81294.0,42.6093,42.7306,42.5906,42.7213,81294.0
2016-04-04 11:40:00,45.78,45.84,45.67,45.7,57887.0,42.7119,42.7679,42.6093,42.6373,57887.0
2016-04-04 11:45:00,45.69,45.69,45.62,45.63,49710.0,42.628,42.628,42.5626,42.572,49710.0
2016-04-04 11:50:00,45.63,45.76,45.63,45.74,24368.0,42.572,42.6933,42.572,42.6746,24368.0
2016-04-04 11:55:00,45.75,45.75,45.63,45.64,39078.0,42.6839,42.6839,42.572,42.5813,39078.0
2016-04-04 12:00:00,45.63,45.74,45.58,45.73,41039.0,42.572,42.6746,42.5253,42.6653,41039.0
2016-04-04 12:05:00,45.73,45.75,45.69,45.74,17956.0,42.6653,42.6839,42.628,42.6746,17956.0
2016-04-04 12:10:00,45.74,45.86,45.74,45.85,26451.0,42.6746,42.7866,42.6746,42.7772,26451.0
2016-04-04 12:15:00,45.85,45.93,45.85,45.89,21378.0,42.7772,42.8519,42.7772,42.8146,21378.0
2016-04-04 12:20:00,45.88,45.88,45.81,45.84,14818.0,42.8052,42.8052,42.7399,42.7679,14818.0
2016-04-04 12:25:00,45.84,45.85,45.77,45.78,21873.0,42.7679,42.7772,42.7026,42.7119,21873.0
2016-04-04 12:30:00,45.79,45.8,45.73,45.75,39121.0,42.7213,42.7306,42.6653,42.6839,39121.0
2016-04-04 12:35:00,45.75,45.79,45.7,45.72,25903.0,42.6839,42.7213,42.6373,42.6559,25903.0
2016-04-04 12:40:00,45.71,45.73,45.67,45.7,10942.0,42.6466,42.6653,42.6093,42.6373,10942.0
2016-04-04 12:45:00,45.69,45.7,45.62,45.66,10262.0,42.628,42.6373,42.5626,42.6,10262.0
2016-04-04 12:50:00,45.66,45.67,45.6,45.62,20770.0,42.6,42.6093,42.544,42.5626,20770.0
2016-04-04 12:55:00,45.61,45.68,45.61,45.67,12095.0,42.5533,42.6186,42.5533,42.6093,12095.0
2016-04-04 13:00:00,45.68,45.68,45.56,45.58,36819.0,42.6186,42.6186,42.5067,42.5253,36819.0
2016-04-04 13:05:00,45.58,45.6,45.55,45.57,28040.0,42.5253,42.544,42.4973,42.516,28040.0
2016-04-04 13:10:00,45.57,45.59,45.5,45.51,29079.0,42.516,42.5347,42.4507,42.46,29079.0
2016-04-04 13:15:00,45.5,45.54,45.5,45.52,14286.0,42.4507,42.488,42.4507,42.4694,14286.0
2016-04-04 13:20:00,45.52,45.53,45.45,45.52,39050.0,42.4694,42.4787,42.404,42.4694,39050.0
2016-04-04 13:25:00,45.52,45.52,45.44,45.45,20064.0,42.4694,42.4694,42.3947,42.404,20064.0
2016-04-04 13:30:00,45.45,45.5,45.45,45.48,53841.0,42.404,42.4507,42.404,42.432,53841.0
2016-04-04 13:35:00,45.48,45.49,45.47,45.49,18030.0,42.432,42.4414,42.4227,42.4414,18030.0
2016-04-04 13:40:00,45.5,45.52,45.48,45.52,15007.0,42.4507,42.4694,42.432,42.4694,15007.0
2016-04-04 13:45:00,45.51,45.58,45.49,45.56,19711.0,42.46,42.5253,42.4414,42.5067,19711.0
2016-04-04 13:50:00,45.56,45.56,45.49,45.49,14325.0,42.5067,42.5067,42.4414,42.4414,14325.0
2016-04-04 13:55:00,45.48,45.53,45.47,45.52,36773.0,42.432,42.4787,42.4227,42.4694,36773.0
2016-04-04 14:00:00,45.53,45.54,45.48,45.52,17247.0,42.4787,42.488,42.432,42.4694,17247.0
2016-04-04 14:05:00,45.53,45.54,45.46,45.47,33223.0,42.4787,42.488,42.4134,42.4227,33223.0
2016-04-04 14:10:00,45.47,45.59,45.47,45.59,70012.0,42.4227,42.5347,42.4227,42.5347,70012.0
2016-04-04 14:15:00,45.59,45.64,45.49,45.6,173273.0,42.5347,42.5813,42.4414,42.544,173273.0
2016-04-04 14:20:00,45.59,45.62,45.5,45.58,61781.0,42.5347,42.5626,42.4507,42.5253,61781.0
2016-04-04 14:25:00,45.59,45.9,45.57,45.89,250645.0,42.5347,42.8239,42.516,42.8146,250645.0
2016-04-04 14:30:00,45.9,45.99,45.74,45.95,303364.0,42.8239,42.9079,42.6746,42.8705,303364.0
2016-04-04 14:35:00,45.95,46.03,45.92,46.01,204296.0,42.8705,42.9452,42.8425,42.9265,204296.0
2016-04-04 14:40:00,46.01,46.04,45.95,45.98,319511.0,42.9265,42.9545,42.8705,42.8985,319511.0
2016-04-04 14:45:00,45.99,46.0,45.96,45.98,62448.0,42.9079,42.9172,42.8799,42.8985,62448.0
2016-04-04 14:50:00,45.98,46.01,45.79,45.79,143347.0,42.8985,42.9265,42.7213,42.7213,143347.0
2016-04-04 14:55:00,45.8,45.88,45.76,45.83,51130.0,42.7306,42.8052,42.6933,42.7586,51130.0
2016-04-04 15:00:00,45.84,45.84,45.78,45.79,28207.0,42.7679,42.7679,42.7119,42.7213,28207.0
2016-04-04 15:05:00,45.78,45.83,45.75,45.79,100116.0,42.7119,42.7586,42.6839,42.7213,100116.0
2016-04-04 15:10:00,45.79,45.79,45.73,45.75,24493.0,42.7213,42.7213,42.6653,42.6839,24493.0
2016-04-04 15:15:00,45.76,45.77,45.68,45.69,58352.0,42.6933,42.7026,42.6186,42.628,58352.0
2016-04-04 15:20:00,45.69,45.7,45.6,45.6,45208.0,42.628,42.6373,42.544,42.544,45208.0
2016-04-04 15:25:00,45.61,45.65,45.59,45.62,77059.0,42.5533,42.5906,42.5347,42.5626,77059.0
2016-04-04 15:30:00,45.62,45.65,45.62,45.65,84129.0,42.5626,42.5906,42.5626,42.5906,84129.0
2016-04-04 15:35:00,45.64,45.69,45.63,45.66,130854.0,42.5813,42.628,42.572,42.6,130854.0
2016-04-04 15:40:00,45.65,45.72,45.65,45.72,85254.0,42.5906,42.6559,42.5906,42.6559,85254.0
2016-04-04 15:45:00,45.72,45.73,45.64,45.68,103062.0,42.6559,42.6653,42.5813,42.6186,103062.0
2016-04-04 15:50:00,45.68,45.71,45.63,45.64,89707.0,42.6186,42.6466,42.572,42.5813,89707.0
2016-04-04 15:55:00,45.64,45.78,45.64,45.78,360178.0,42.5813,42.7119,42.5813,42.7119,360178.0
2016-04-05 09:30:00,45.26,45.61,45.01,45.41,51143.0,42.3143,42.6415,42.0805,42.4545,51143.0
2016-04-05 09:35:00,45.41,45.55,45.34,45.47,34280.0,42.4545,42.5854,42.3891,42.5106,34280.0
2016-04-05 09:40:00,45.47,45.58,45.4,45.56,48701.0,42.5106,42.6134,42.4452,42.5947,48701.0
2016-04-05 09:45:00,45.59,45.67,45.48,45.62,93133.0,42.6228,42.6976,42.52,42.6508,93133.0
2016-04-05 09:50:00,45.61,45.65,45.52,45.62,72582.0,42.6415,42.6789,42.5573,42.6508,72582.0
2016-04-05 09:55:00,45.62,45.78,45.56,45.69,77584.0,42.6508,42.8004,42.5947,42.7163,77584.0
2016-04-05 10:00:00,45.69,45.7,45.62,45.66,41010.0,42.7163,42.7256,42.6508,42.6882,41010.0
2016-04-05 10:05:00,45.66,45.79,45.59,45.71,80606.0,42.6882,42.8098,42.6228,42.735,80606.0
2016-04-05 10:10:00,45.71,45.71,45.59,45.62,51584.0,42.735,42.735,42.6228,42.6508,51584.0
2016-04-05 10:15:00,45.62,45.68,45.58,45.66,80208.0,42.6508,42.7069,42.6134,42.6882,80208.0
2016-04-05 10:20:00,45.66,45.71,45.62,45.68,74218.0,42.6882,42.735,42.6508,42.7069,74218.0
2016-04-05 10:25:00,45.69,45.73,45.66,45.71,44246.0,42.7163,42.7537,42.6882,42.735,44246.0
2016-04-05 10:30:00,45.7,45.75,45.66,45.75,88938.0,42.7256,42.7724,42.6882,42.7724,88938.0
2016-04-05 10:35:00,45.76,45.76,45.67,45.72,57286.0,42.7817,42.7817,42.6976,42.7443,57286.0
2016-04-05 10:40:00,45.72,45.74,45.67,45.69,55423.0,42.7443,42.763,42.6976,42.7163,55423.0
2016-04-05 10:45:00,45.68,45.72,45.66,45.7,92780.0,42.7069,42.7443,42.6882,42.7256,92780.0
2016-04-05 10:50:00,45.69,45.71,45.67,45.7,102551.0,42.7163,42.735,42.6976,42.7256,102551.0
2016-04-05 10:55:00,45.7,45.73,45.66,45.7,242768.0,42.7256,42.7537,42.6882,42.7256,242768.0
2016-04-05 11:00:00,45.7,45.71,45.67,45.7,127492.0,42.7256,42.735,42.6976,42.7256,127492.0
2016-04-05 11:05:00,45.7,45.75,45.68,45.7,38831.0,42.7256,42.7724,42.7069,42.7256,38831.0
2016-04-05 11:10:00,45.7,45.8,45.7,45.7,68558.0,42.7256,42.8191,42.7256,42.7256,68558.0
2016-04-05 11:15:00,45.7,45.72,45.68,45.71,61283.0,42.7256,42.7443,42.7069,42.735,61283.0
2016-04-05 11:20:00,45.7,45.74,45.69,45.71,37959.0,42.7256,42.763,42.7163,42.735,37959.0
2016-04-05 11:25:00,45.7,45.75,45.69,45.72,42565.0,42.7256,42.7724,42.7163,42.7443,42565.0
2016-04-05 11:30:00,45.72,45.78,45.69,45.7,54612.0,42.7443,42.8004,42.7163,42.7256,54612.0
2016-04-05 11:35:00,45.7,45.72,45.69,45.71,65954.0,42.7256,42.7443,42.7163,42.735,65954.0
2016-04-05 11:40:00,45.71,45.72,45.69,45.69,47594.0,42.735,42.7443,42.7163,42.7163,47594.0
2016-04-05 11:45:00,45.69,45.73,45.68,45.7,93256.0,42.7163,42.7537,42.7069,42.7256,93256.0
2016-04-05 11:50:00,45.71,45.71,45.67,45.69,44903.0,42.735,42.735,42.6976,42.7163,44903.0
2016-04-05 11:55:00,45.69,45.71,45.69,45.7,42252.0,42.7163,42.735,42.7163,42.7256,42252.0
2016-04-05 12:00:00,45.7,45.73,45.7,45.73,29518.0,42.7256,42.7537,42.7256,42.7537,29518.0
2016-04-05 12:05:00,45.73,45.75,45.71,45.71,12123.0,42.7537,42.7724,42.735,42.735,12123.0
2016-04-05 12:10:00,45.71,45.73,45.69,45.7,33427.0,42.735,42.7537,42.7163,42.7256,33427.0
2016-04-05 12:15:00,45.7,45.7,45.66,45.69,118020.0,42.7256,42.7256,42.6882,42.7163,118020.0
2016-04-05 12:20:00,45.69,45.7,45.67,45.69,58620.0,42.7163,42.7256,42.6976,42.7163,58620.0
2016-04-05 12:25:00,45.68,45.72,45.68,45.71,46309.0,42.7069,42.7443,42.7069,42.735,46309.0
2016-04-05 12:30:00,45.7,45.72,45.69,45.7,24225.0,42.7256,42.7443,42.7163,42.7256,24225.0
2016-04-05 12:35:00,45.7,45.8,45.7,45.77,23732.0,42.7256,42.8191,42.7256,42.7911,23732.0
2016-04-05 12:40:00,45.77,45.77,45.74,45.75,14916.0,42.7911,42.7911,42.763,42.7724,14916.0
2016-04-05 12:45:00,45.75,45.77,45.74,45.75,20732.0,42.7724,42.7911,42.763,42.7724,20732.0
2016-04-05 12:50:00,45.76,45.93,45.73,45.9,98769.0,42.7817,42.9407,42.7537,42.9126,98769.0
2016-04-05 12:55:00,45.9,45.95,45.87,45.87,29695.0,42.9126,42.9594,42.8846,42.8846,29695.0
2016-04-05 13:00:00,45.88,45.89,45.8,45.86,35756.0,42.8939,42.9033,42.8191,42.8752,35756.0
2016-04-05 13:05:00,45.86,45.87,45.78,45.81,77190.0,42.8752,42.8846,42.8004,42.8285,77190.0
2016-04-05 13:10:00,45.8,45.92,45.79,45.91,116319.0,42.8191,42.9313,42.8098,42.922,116319.0
2016-04-05 13:15:00,45.91,45.91,45.82,45.85,29406.0,42.922,42.922,42.8378,42.8659,29406.0
2016-04-05 13:20:00,45.85,45.88,45.82,45.87,50945.0,42.8659,42.8939,42.8378,42.8846,50945.0
2016-04-05 13:25:00,45.86,45.91,45.83,45.84,19789.0,42.8752,42.922,42.8472,42.8565,19789.0
2016-04-05 13:30:00,45.84,45.89,45.84,45.88,31523.0,42.8565,42.9033,42.8565,42.8939,31523.0
2016-04-05 13:35:00,45.88,45.9,45.83,45.85,35521.0,42.8939,42.9126,42.8472,42.8659,35521.0
2016-04-05 13:40:00,45.85,45.88,45.79,45.85,71316.0,42.8659,42.8939,42.8098,42.8659,71316.0
2016-04-05 13:45:00,45.84,45.86,45.76,45.76,38386.0,42.8565,42.8752,42.7817,42.7817,38386.0
2016-04-05 13:50:00,45.76,45.8,45.72,45.73,25537.0,42.7817,42.8191,42.7443,42.7537,25537.0
2016-04-05 13:55:00,45.72,45.73,45.69,45.7,33291.0,42.7443,42.7537,42.7163,42.7256,33291.0
2016-04-05 14:00:00,45.7,45.71,45.66,45.68,55227.0,42.7256,42.735,42.6882,42.7069,55227.0
2016-04-05 14:05:00,45.69,45.7,45.63,45.66,184617.0,42.7163,42.7256,42.6602,42.6882,184617.0
2016-04-05 14:10:00,45.67,45.71,45.65,45.68,85242.0,42.6976,42.735,42.6789,42.7069,85242.0
2016-04-05 14:15:00,45.67,45.71,45.67,45.71,32687.0,42.6976,42.735,42.6976,42.735,32687.0
2016-04-05 14:20:00,45.7,45.73,45.69,45.7,34005.0,42.7256,42.7537,42.7163,42.7256,34005.0
2016-04-05 14:25:00,45.7,45.77,45.7,45.77,31841.0,42.7256,42.7911,42.7256,42.7911,31841.0
2016-04-05 14:30:00,45.77,45.8,45.75,45.77,47331.0,42.7911,42.8191,42.7724,42.7911,47331.0
2016-04-05 14:35:00,45.77,45.78,45.73,45.77,22865.0,42.7911,42.8004,42.7537,42.7911,22865.0
2016-04-05 14:40:00,45.77,45.82,45.76,45.8,28543.0,42.7911,42.8378,42.7817,42.8191,28543.0
2016-04-05 14:45:00,45.8,45.85,45.79,45.84,32976.0,42.8191,42.8659,42.8098,42.8565,32976.0
2016-04-05 14:50:00,45.84,45.92,45.84,45.88,39883.0,42.8565,42.9313,42.8565,42.8939,39883.0
2016-04-05 14:55:00,45.89,45.93,45.88,45.93,46854.0,42.9033,42.9407,42.8939,42.9407,46854.0
2016-04-05 15:00:00,45.93,45.95,45.89,45.91,66266.0,42.9407,42.9594,42.9033,42.922,66266.0
2016-04-05 15:05:00,45.91,45.91,45.87,45.89,81168.0,42.922,42.922,42.8846,42.9033,81168.0
2016-04-05 15:10:00,45.9,45.92,45.87,45.92,53849.0,42.9126,42.9313,42.8846,42.9313,53849.0
2016-04-05 15:15:00,45.91,45.93,45.9,45.91,27012.0,42.922,42.9407,42.9126,42.922,27012.0
2016-04-05 15:20:00,45.92,45.96,45.91,45.95,90566.0,42.9313,42.9687,42.922,42.9594,90566.0
2016-04-05 15:25:00,45.95,45.96,45.91,45.95,51143.0,42.9594,42.9687,42.922,42.9594,51143.0
2016-04-05 15:30:00,45.95,45.98,45.93,45.97,79207.0,42.9594,42.9874,42.9407,42.9781,79207.0
2016-04-05 15:35:00,45.96,45.97,45.86,45.89,75734.0,42.9687,42.9781,42.8752,42.9033,75734.0
2016-04-05 15:40:00,45.89,45.9,45.87,45.89,85174.0,42.9033,42.9126,42.8846,42.9033,85174.0
2016-04-05 15:45:00,45.89,45.93,45.88,45.9,127482.0,42.9033,42.9407,42.8939,42.9126,127482.0
2016-04-05 15:50:00,45.9,45.91,45.87,45.88,131012.0,42.9126,42.922,42.8846,42.8939,131012.0
2016-04-05 15:55:00,45.88,45.9,45.75,45.84,444599.0,42.8939,42.9126,42.7724,42.8565,444599.0
2016-04-06 09:30:00,45.8,45.86,45.7,45.81,70338.0,42.8191,42.8752,42.7256,42.8285,70338.0
2016-04-06 09:35:00,45.8,45.87,45.74,45.8,130528.0,42.8191,42.8846,42.763,42.8191,130528.0
2016-04-06 09:40:00,45.8,46.04,45.8,45.87,50501.0,42.8191,43.0435,42.8191,42.8846,50501.0
2016-04-06 09:45:00,45.86,46.01,45.8,46.01,69713.0,42.8752,43.0155,42.8191,43.0155,69713.0
2016-04-06 09:50:00,46.01,46.05,45.95,45.99,87004.0,43.0155,43.0529,42.9594,42.9968,87004.0
2016-04-06 09:55:00,45.98,46.07,45.98,46.05,43323.0,42.9874,43.0716,42.9874,43.0529,43323.0
2016-04-06 10:00:00,46.04,46.26,46.04,46.26,48724.0,43.0435,43.2492,43.0435,43.2492,48724.0
2016-04-06 10:05:00,46.26,46.29,46.2,46.23,33689.0,43.2492,43.2772,43.1931,43.2211,33689.0
2016-04-06 10:10:00,46.22,46.27,46.17,46.25,23132.0,43.2118,43.2585,43.165,43.2398,23132.0
2016-04-06 10:15:00,46.26,46.29,46.18,46.23,55389.0,43.2492,43.2772,43.1744,43.2211,55389.0
2016-04-06 10:20:00,46.22,46.27,46.17,46.17,49034.0,43.2118,43.2585,43.165,43.165,49034.0
2016-04-06 10:25:00,46.16,46.18,46.11,46.18,25529.0,43.1557,43.1744,43.1089,43.1744,25529.0
2016-04-06 10:30:00,46.19,46.26,46.14,46.21,23007.0,43.1837,43.2492,43.137,43.2024,23007.0
2016-04-06 10:35:00,46.23,46.25,46.15,46.2,19250.0,43.2211,43.2398,43.1463,43.1931,19250.0
2016-04-06 10:40:00,46.2,46.29,46.19,46.28,33701.0,43.1931,43.2772,43.1837,43.2679,33701.0
2016-04-06 10:45:00,46.29,46.36,46.26,46.35,35492.0,43.2772,43.3427,43.2492,43.3333,35492.0
2016-04-06 10:50:00,46.35,46.42,46.31,46.36,20994.0,43.3333,43.3988,43.2959,43.3427,20994.0
2016-04-06 10:55:00,46.36,46.37,46.26,46.31,25660.0,43.3427,43.352,43.2492,43.2959,25660.0
2016-04-06 11:00:00,46.31,46.37,46.31,46.32,22342.0,43.2959,43.352,43.2959,43.3053,22342.0
2016-04-06 11:05:00,46.33,46.44,46.33,46.4,36899.0,43.3146,43.4175,43.3146,43.3801,36899.0
2016-04-06 11:10:00,46.41,46.47,46.38,46.45,27274.0,43.3894,43.4455,43.3614,43.4268,27274.0
2016-04-06 11:15:00,46.45,46.49,46.43,46.46,34091.0,43.4268,43.4642,43.4081,43.4362,34091.0
2016-04-06 11:20:00,46.47,46.5,46.44,46.48,37965.0,43.4455,43.4736,43.4175,43.4549,37965.0
2016-04-06 11:25:00,46.48,46.56,46.47,46.55,37531.0,43.4549,43.5297,43.4455,43.5203,37531.0
2016-04-06 11:30:00,46.55,46.64,46.54,46.61,27937.0,43.5203,43.6045,43.511,43.5764,27937.0
2016-04-06 11:35:00,46.61,46.66,46.58,46.59,41994.0,43.5764,43.6232,43.5484,43.5577,41994.0
2016-04-06 11:40:00,46.59,46.74,46.58,46.72,38573.0,43.5577,43.6979,43.5484,43.6792,38573.0
2016-04-06 11:45:00,46.72,46.77,46.7,46.73,63634.0,43.6792,43.726,43.6605,43.6886,63634.0
2016-04-06 11:50:00,46.73,46.78,46.72,46.75,60296.0,43.6886,43.7353,43.6792,43.7073,60296.0
2016-04-06 11:55:00,46.74,46.84,46.72,46.8,42805.0,43.6979,43.7914,43.6792,43.754,42805.0
2016-04-06 12:00:00,46.79,46.83,46.75,46.78,28678.0,43.7447,43.7821,43.7073,43.7353,28678.0
2016-04-06 12:05:00,46.78,46.8,46.72,46.74,110734.0,43.7353,43.754,43.6792,43.6979,110734.0
2016-04-06 12:10:00,46.75,46.77,46.73,46.76,43715.0,43.7073,43.726,43.6886,43.7166,43715.0
2016-04-06 12:15:00,46.76,46.77,46.72,46.77,72854.0,43.7166,43.726,43.6792,43.726,72854.0
2016-04-06 12:20:00,46.77,46.8,46.76,46.79,28270.0,43.726,43.754,43.7166,43.7447,28270.0
2016-04-06 12:25:00,46.8,46.9,46.79,46.87,34457.0,43.754,43.8475,43.7447,43.8195,34457.0
2016-04-06 12:30:00,46.85,46.89,46.84,46.86,14669.0,43.8008,43.8382,43.7914,43.8101,14669.0
2016-04-06 12:35:00,46.86,46.89,46.84,46.84,20349.0,43.8101,43.8382,43.7914,43.7914,20349.0
2016-04-06 12:40:00,46.84,46.88,46.83,46.88,14612.0,43.7914,43.8288,43.7821,43.8288,14612.0
2016-04-06 12:45:00,46.89,46.94,46.88,46.9,25597.0,43.8382,43.8849,43.8288,43.8475,25597.0
2016-04-06 12:50:00,46.91,46.93,46.9,46.91,65843.0,43.8569,43.8756,43.8475,43.8569,65843.0
2016-04-06 12:55:00,46.92,46.92,46.8,46.8,30696.0,43.8662,43.8662,43.754,43.754,30696.0
2016-04-06 13:00:00,46.81,46.89,46.8,46.89,30733.0,43.7634,43.8382,43.754,43.8382,30733.0
2016-04-06 13:05:00,46.89,46.95,46.86,46.94,31802.0,43.8382,43.8943,43.8101,43.8849,31802.0
2016-04-06 13:10:00,46.94,47.03,46.94,47.01,53566.0,43.8849,43.9691,43.8849,43.9504,53566.0
2016-04-06 13:15:00,47.0,47.09,46.98,47.09,64031.0,43.941,44.0252,43.9223,44.0252,64031.0
2016-04-06 13:20:00,47.09,47.1,46.99,47.03,34052.0,44.0252,44.0345,43.9317,43.9691,34052.0
2016-04-06 13:25:00,47.02,47.03,46.96,47.0,79113.0,43.9597,43.9691,43.9036,43.941,79113.0
2016-04-06 13:30:00,47.0,47.0,46.92,46.98,21000.0,43.941,43.941,43.8662,43.9223,21000.0
2016-04-06 13:35:00,46.98,47.0,46.94,46.95,21653.0,43.9223,43.941,43.8849,43.8943,21653.0
2016-04-06 13:40:00,46.95,47.05,46.93,47.03,63421.0,43.8943,43.9878,43.8756,43.9691,63421.0
2016-04-06 13:45:00,47.02,47.02,46.98,47.0,21505.0,43.9597,43.9597,43.9223,43.941,21505.0
2016-04-06 13:50:00,46.99,47.06,46.99,47.02,38346.0,43.9317,43.9971,43.9317,43.9597,38346.0
2016-04-06 13:55:00,47.03,47.04,47.0,47.04,47398.0,43.9691,43.9784,43.941,43.9784,47398.0
2016-04-06 14:00:00,47.04,47.04,46.94,46.97,74980.0,43.9784,43.9784,43.8849,43.913,74980.0
2016-04-06 14:05:00,46.98,47.18,46.97,47.15,79907.0,43.9223,44.1093,43.913,44.0813,79907.0
2016-04-06 14:10:00,47.15,47.21,47.07,47.2,74917.0,44.0813,44.1374,44.0065,44.128,74917.0
2016-04-06 14:15:00,47.2,47.34,47.2,47.29,68521.0,44.128,44.2589,44.128,44.2121,68521.0
2016-04-06 14:20:00,47.29,47.39,47.27,47.28,105396.0,44.2121,44.3056,44.1934,44.2028,105396.0
2016-04-06 14:25:00,47.28,47.35,47.24,47.32,66432.0,44.2028,44.2682,44.1654,44.2402,66432.0
2016-04-06 14:30:00,47.31,47.43,47.28,47.38,99978.0,44.2308,44.343,44.2028,44.2963,99978.0
2016-04-06 14:35:00,47.38,47.41,47.24,47.33,219178.0,44.2963,44.3243,44.1654,44.2495,219178.0
2016-04-06 14:40:00,47.34,47.42,47.34,47.41,46363.0,44.2589,44.3337,44.2589,44.3243,46363.0
2016-04-06 14:45:00,47.41,47.51,47.35,47.5,83556.0,44.3243,44.4178,44.2682,44.4085,83556.0
2016-04-06 14:50:00,47.51,47.53,47.35,47.37,64493.0,44.4178,44.4365,44.2682,44.2869,64493.0
2016-04-06 14:55:00,47.38,47.55,47.38,47.51,54593.0,44.2963,44.4552,44.2963,44.4178,54593.0
2016-04-06 15:00:00,47.5,47.58,47.44,47.54,134593.0,44.4085,44.4833,44.3524,44.4459,134593.0
2016-04-06 15:05:00,47.54,47.54,47.49,47.51,65153.0,44.4459,44.4459,44.3991,44.4178,65153.0
2016-04-06 15:10:00,47.51,47.55,47.48,47.54,74012.0,44.4178,44.4552,44.3898,44.4459,74012.0
2016-04-06 15:15:00,47.54,47.59,47.51,47.58,82760.0,44.4459,44.4926,44.4178,44.4833,82760.0
2016-04-06 15:20:00,47.59,47.59,47.5,47.51,52018.0,44.4926,44.4926,44.4085,44.4178,52018.0
2016-04-06 15:25:00,47.52,47.58,47.5,47.56,195594.0,44.4272,44.4833,44.4085,44.4646,195594.0
2016-04-06 15:30:00,47.57,47.6,47.49,47.5,160963.0,44.4739,44.502,44.3991,44.4085,160963.0
2016-04-06 15:35:00,47.49,47.53,47.39,47.39,200377.0,44.3991,44.4365,44.3056,44.3056,200377.0
2016-04-06 15:40:00,47.39,47.52,47.38,47.5,204897.0,44.3056,44.4272,44.2963,44.4085,204897.0
2016-04-06 15:45:00,47.5,47.52,47.38,47.38,161368.0,44.4085,44.4272,44.2963,44.2963,161368.0
2016-04-06 15:50:00,47.38,47.39,47.31,47.33,357688.0,44.2963,44.3056,44.2308,44.2495,357688.0
2016-04-06 15:55:00,47.32,47.35,47.23,47.28,669921.0,44.2402,44.2682,44.1561,44.2028,669921.0
2016-04-07 09:30:00,46.96,47.03,46.88,46.93,159153.0,43.9036,43.9691,43.8288,43.8756,159153.0
2016-04-07 09:35:00,46.91,47.21,46.91,47.15,192369.0,43.8569,44.1374,43.8569,44.0813,192369.0
2016-04-07 09:40:00,47.16,47.19,46.95,47.05,90629.0,44.0906,44.1187,43.8943,43.9878,90629.0
2016-04-07 09:45:00,47.06,47.06,46.96,46.97,100708.0,43.9971,43.9971,43.9036,43.913,100708.0
2016-04-07 09:50:00,46.98,47.05,46.95,47.0,180429.0,43.9223,43.9878,43.8943,43.941,180429.0
2016-04-07 09:55:00,47.0,47.07,46.86,46.96,95458.0,43.941,44.0065,43.8101,43.9036,95458.0
2016-04-07 10:00:00,46.97,47.01,46.89,46.92,78687.0,43.913,43.9504,43.8382,43.8662,78687.0
2016-04-07 10:05:00,46.93,47.0,46.86,46.99,153551.0,43.8756,43.941,43.8101,43.9317,153551.0
2016-04-07 10:10:00,46.99,46.99,46.83,46.89,129212.0,43.9317,43.9317,43.7821,43.8382,129212.0
2016-04-07 10:15:00,46.89,47.01,46.84,47.0,110891.0,43.8382,43.9504,43.7914,43.941,110891.0
2016-04-07 10:20:00,46.99,47.01,46.96,47.0,79064.0,43.9317,43.9504,43.9036,43.941,79064.0
2016-04-07 10:25:00,47.0,47.0,46.91,46.98,56446.0,43.941,43.941,43.8569,43.9223,56446.0
2016-04-07 10:30:00,46.98,46.98,46.9,46.94,71129.0,43.9223,43.9223,43.8475,43.8849,71129.0
2016-04-07 10:35:00,46.94,46.98,46.89,46.98,58773.0,43.8849,43.9223,43.8382,43.9223,58773.0
2016-04-07 10:40:00,46.97,46.99,46.89,46.92,49435.0,43.913,43.9317,43.8382,43.8662,49435.0
2016-04-07 10:45:00,46.91,47.01,46.89,46.99,77861.0,43.8569,43.9504,43.8382,43.9317,77861.0
2016-04-07 10:50:00,47.0,47.03,46.98,47.03,93722.0,43.941,43.9691,43.9223,43.9691,93722.0
2016-04-07 10:55:00,47.02,47.06,46.99,47.06,50804.0,43.9597,43.9971,43.9317,43.9971,50804.0
2016-04-07 11:00:00,47.06,47.11,47.05,47.08,58942.0,43.9971,44.0439,43.9878,44.0158,58942.0
2016-04-07 11:05:00,47.08,47.09,47.03,47.04,46387.0,44.0158,44.0252,43.9691,43.9784,46387.0
2016-04-07 11:10:00,47.04,47.09,47.03,47.06,32160.0,43.9784,44.0252,43.9691,43.9971,32160.0
2016-04-07 11:15:00,47.05,47.07,46.99,47.02,53675.0,43.9878,44.0065,43.9317,43.9597,53675.0
2016-04-07 11:20:00,47.02,47.06,46.99,47.05,34493.0,43.9597,43.9971,43.9317,43.9878,34493.0
2016-04-07 11:25:00,47.05,47.11,46.99,47.09,57318.0,43.9878,44.0439,43.9317,44.0252,57318.0
2016-04-07 11:30:00,47.09,47.11,46.99,47.02,39246.0,44.0252,44.0439,43.9317,43.9597,39246.0
2016-04-07 11:35:00,47.03,47.09,47.03,47.04,21684.0,43.9691,44.0252,43.9691,43.9784,21684.0
2016-04-07 11:40:00,47.04,47.04,46.99,47.01,35552.0,43.9784,43.9784,43.9317,43.9504,35552.0
2016-04-07 11:45:00,47.02,47.03,46.99,47.02,39366.0,43.9597,43.9691,43.9317,43.9597,39366.0
2016-04-07 11:50:00,47.01,47.03,46.99,47.01,45721.0,43.9504,43.9691,43.9317,43.9504,45721.0
2016-04-07 11:55:00,47.01,47.03,46.99,47.0,49976.0,43.9504,43.9691,43.9317,43.941,49976.0
2016-04-07 12:00:00,47.0,47.03,46.98,47.0,45141.0,43.941,43.9691,43.9223,43.941,45141.0
2016-04-07 12:05:00,47.0,47.03,46.99,47.02,45997.0,43.941,43.9691,43.9317,43.9597,45997.0
2016-04-07 12:10:00,47.03,47.07,47.02,47.07,32665.0,43.9691,44.0065,43.9597,44.0065,32665.0
2016-04-07 12:15:00,47.06,47.07,46.97,47.0,57553.0,43.9971,44.0065,43.913,43.941,57553.0
2016-04-07 12:20:00,47.0,47.03,46.94,46.97,33472.0,43.941,43.9691,43.8849,43.913,33472.0
2016-04-07 12:25:00,46.97,47.03,46.95,47.0,28854.0,43.913,43.9691,43.8943,43.941,28854.0
2016-04-07 12:30:00,46.99,47.02,46.89,46.91,33388.0,43.9317,43.9597,43.8382,43.8569,33388.0
2016-04-07 12:35:00,46.91,47.02,46.91,47.0,34457.0,43.8569,43.9597,43.8569,43.941,34457.0
2016-04-07 12:40:00,47.0,47.0,46.95,46.97,39338.0,43.941,43.941,43.8943,43.913,39338.0
2016-04-07 12:45:00,46.97,47.01,46.93,46.99,32941.0,43.913,43.9504,43.8756,43.9317,32941.0
2016-04-07 12:50:00,46.99,47.03,46.98,47.0,25409.0,43.9317,43.9691,43.9223,43.941,25409.0
2016-04-07 12:55:00,47.0,47.06,46.99,47.04,61669.0,43.941,43.9971,43.9317,43.9784,61669.0
2016-04-07 13:00:00,47.04,47.06,47.02,47.05,36155.0,43.9784,43.9971,43.9597,43.9878,36155.0
2016-04-07 13:05:00,47.06,47.12,47.05,47.11,51734.0,43.9971,44.0532,43.9878,44.0439,51734.0
2016-04-07 13:10:00,47.11,47.2,47.1,47.2,59885.0,44.0439,44.128,44.0345,44.128,59885.0
2016-04-07 13:15:00,47.19,47.24,47.07,47.1,140884.0,44.1187,44.1654,44.0065,44.0345,140884.0
2016-04-07 13:20:00,47.1,47.16,47.09,47.11,37645.0,44.0345,44.0906,44.0252,44.0439,37645.0
2016-04-07 13:25:00,47.12,47.12,46.99,47.01,41488.0,44.0532,44.0532,43.9317,43.9504,41488.0
2016-04-07 13:30:00,47.02,47.13,47.02,47.1,33658.0,43.9597,44.0626,43.9597,44.0345,33658.0
2016-04-07 13:35:00,47.1,47.18,47.08,47.14,57311.0,44.0345,44.1093,44.0158,44.0719,57311.0
2016-04-07 13:40:00,47.14,47.17,47.12,47.16,46237.0,44.0719,44.1,44.0532,44.0906,46237.0
2016-04-07 13:45:00,47.16,47.17,47.03,47.04,83299.0,44.0906,44.1,43.9691,43.9784,83299.0
2016-04-07 13:50:00,47.04,47.06,46.91,46.95,68052.0,43.9784,43.9971,43.8569,43.8943,68052.0
2016-04-07 13:55:00,46.95,47.04,46.94,47.04,36858.0,43.8943,43.9784,43.8849,43.9784,36858.0
2016-04-07 14:00:00,47.04,47.05,46.98,47.0,60722.0,43.9784,43.9878,43.9223,43.941,60722.0
2016-04-07 14:05:00,46.99,47.01,46.89,46.9,62626.0,43.9317,43.9504,43.8382,43.8475,62626.0
2016-04-07 14:10:00,46.9,47.04,46.9,47.03,61484.0,43.8475,43.9784,43.8475,43.9691,61484.0
2016-04-07 14:15:00,47.02,47.05,46.95,46.95,31892.0,43.9597,43.9878,43.8943,43.8943,31892.0
2016-04-07 14:20:00,46.94,47.03,46.94,47.02,51458.0,43.8849,43.9691,43.8849,43.9597,51458.0
2016-04-07 14:25:00,47.02,47.06,46.99,47.01,45760.0,43.9597,43.9971,43.9317,43.9504,45760.0
2016-04-07 14:30:00,47.02,47.03,46.98,47.02,79121.0,43.9597,43.9691,43.9223,43.9597,79121.0
2016-04-07 14:35:00,47.01,47.08,47.01,47.01,85297.0,43.9504,44.0158,43.9504,43.9504,85297.0
2016-04-07 14:40:00,47.01,47.03,46.89,46.9,47546.0,43.9504,43.9691,43.8382,43.8475,47546.0
2016-04-07 14:45:00,46.9,46.93,46.86,46.93,37521.0,43.8475,43.8756,43.8101,43.8756,37521.0
2016-04-07 14:50:00,46.94,46.99,46.91,46.98,40010.0,43.8849,43.9317,43.8569,43.9223,40010.0
2016-04-07 14:55:00,46.99,47.02,46.96,46.98,100409.0,43.9317,43.9597,43.9036,43.9223,100409.0
2016-04-07 15:00:00,46.98,47.03,46.97,46.99,48955.0,43.9223,43.9691,43.913,43.9317,48955.0
2016-04-07 15:05:00,47.0,47.13,46.99,47.08,116614.0,43.941,44.0626,43.9317,44.0158,116614.0
2016-04-07 15:10:00,47.08,47.11,47.07,47.08,70182.0,44.0158,44.0439,44.0065,44.0158,70182.0
2016-04-07 15:15:00,47.09,47.09,46.98,47.0,64433.0,44.0252,44.0252,43.9223,43.941,64433.0
2016-04-07 15:20:00,47.01,47.09,47.0,47.09,90831.0,43.9504,44.0252,43.941,44.0252,90831.0
2016-04-07 15:25:00,47.09,47.14,47.07,47.11,40999.0,44.0252,44.0719,44.0065,44.0439,40999.0
2016-04-07 15:30:00,47.11,47.19,47.09,47.18,66809.0,44.0439,44.1187,44.0252,44.1093,66809.0
2016-04-07 15:35:00,47.17,47.19,47.1,47.15,59324.0,44.1,44.1187,44.0345,44.0813,59324.0
2016-04-07 15:40:00,47.15,47.18,47.12,47.14,51770.0,44.0813,44.1093,44.0532,44.0719,51770.0
2016-04-07 15:45:00,47.13,47.24,47.13,47.19,67349.0,44.0626,44.1654,44.0626,44.1187,67349.0
2016-04-07 15:50:00,47.18,47.18,47.1,47.15,63103.0,44.1093,44.1093,44.0345,44.0813,63103.0
2016-04-07 15:55:00,47.15,47.2,47.11,47.19,172379.0,44.0813,44.128,44.0439,44.1187,172379.0
2016-04-08 09:30:00,47.36,47.46,47.31,47.33,39702.0,44.2776,44.3711,44.2308,44.2495,39702.0
2016-04-08 09:35:00,47.31,47.31,46.91,47.02,59337.0,44.2308,44.2308,43.8569,43.9597,59337.0
2016-04-08 09:40:00,47.04,47.12,46.96,46.99,24835.0,43.9784,44.0532,43.9036,43.9317,24835.0
2016-04-08 09:45:00,47.0,47.02,46.76,46.8,42411.0,43.941,43.9597,43.7166,43.754,42411.0
2016-04-08 09:50:00,46.8,47.01,46.79,46.98,79938.0,43.754,43.9504,43.7447,43.9223,79938.0
2016-04-08 09:55:00,46.99,47.18,46.88,47.17,62900.0,43.9317,44.1093,43.8288,44.1,62900.0
2016-04-08 10:00:00,47.16,47.22,47.01,47.01,48099.0,44.0906,44.1467,43.9504,43.9504,48099.0
2016-04-08 10:05:00,47.01,47.05,46.93,46.96,59247.0,43.9504,43.9878,43.8756,43.9036,59247.0
2016-04-08 10:10:00,46.96,46.99,46.91,46.99,66981.0,43.9036,43.9317,43.8569,43.9317,66981.0
2016-04-08 10:15:00,47.0,47.05,46.97,46.99,77845.0,43.941,43.9878,43.913,43.9317,77845.0
2016-04-08 10:20:00,46.99,47.0,46.87,46.95,93809.0,43.9317,43.941,43.8195,43.8943,93809.0
2016-04-08 10:25:00,46.96,46.98,46.91,46.95,61644.0,43.9036,43.9223,43.8569,43.8943,61644.0
2016-04-08 10:30:00,46.96,46.98,46.88,46.9,104082.0,43.9036,43.9223,43.8288,43.8475,104082.0
2016-04-08 10:35:00,46.9,46.98,46.81,46.9,106895.0,43.8475,43.9223,43.7634,43.8475,106895.0
2016-04-08 10:40:00,46.89,46.97,46.87,46.89,78646.0,43.8382,43.913,43.8195,43.8382,78646.0
2016-04-08 10:45:00,46.89,46.89,46.82,46.82,63131.0,43.8382,43.8382,43.7727,43.7727,63131.0
2016-04-08 10:50:00,46.82,46.84,46.75,46.78,130833.0,43.7727,43.7914,43.7073,43.7353,130833.0
2016-04-08 10:55:00,46.79,46.82,46.77,46.79,45758.0,43.7447,43.7727,43.726,43.7447,45758.0
2016-04-08 11:00:00,46.79,46.85,46.77,46.84,58782.0,43.7447,43.8008,43.726,43.7914,58782.0
2016-04-08 11:05:00,46.85,46.92,46.84,46.9,29711.0,43.8008,43.8662,43.7914,43.8475,29711.0
2016-04-08 11:10:00,46.9,46.91,46.8,46.8,41557.0,43.8475,43.8569,43.754,43.754,41557.0
2016-04-08 11:15:00,46.8,46.87,46.76,46.86,60402.0,43.754,43.8195,43.7166,43.8101,60402.0
2016-04-08 11:20:00,46.86,46.92,46.85,46.87,31784.0,43.8101,43.8662,43.8008,43.8195,31784.0
2016-04-08 11:25:00,46.87,46.89,46.81,46.83,38156.0,43.8195,43.8382,43.7634,43.7821,38156.0
2016-04-08 11:30:00,46.83,46.85,46.75,46.77,36358.0,43.7821,43.8008,43.7073,43.726,36358.0
2016-04-08 11:35:00,46.78,46.8,46.75,46.76,44936.0,43.7353,43.754,43.7073,43.7166,44936.0
2016-04-08 11:40:00,46.76,46.84,46.76,46.76,25380.0,43.7166,43.7914,43.7166,43.7166,25380.0
2016-04-08 11:45:00,46.76,46.77,46.71,46.73,33744.0,43.7166,43.726,43.6699,43.6886,33744.0
2016-04-08 11:50:00,46.73,46.74,46.66,46.69,36262.0,43.6886,43.6979,43.6232,43.6512,36262.0
2016-04-08 11:55:00,46.69,46.71,46.6,46.63,45391.0,43.6512,43.6699,43.5671,43.5951,45391.0
2016-04-08 12:00:00,46.64,46.65,46.54,46.58,48034.0,43.6045,43.6138,43.511,43.5484,48034.0
2016-04-08 12:05:00,46.57,46.68,46.57,46.66,30099.0,43.539,43.6418,43.539,43.6232,30099.0
2016-04-08 12:10:00,46.67,46.74,46.66,46.72,29244.0,43.6325,43.6979,43.6232,43.6792,29244.0
2016-04-08 12:15:00,46.72,46.73,46.69,46.72,41642.0,43.6792,43.6886,43.6512,43.6792,41642.0
2016-04-08 12:20:00,46.72,46.78,46.71,46.78,73425.0,43.6792,43.7353,43.6699,43.7353,73425.0
2016-04-08 12:25:00,46.78,46.79,46.76,46.79,32876.0,43.7353,43.7447,43.7166,43.7447,32876.0
2016-04-08 12:30:00,46.78,46.83,46.75,46.81,61062.0,43.7353,43.7821,43.7073,43.7634,61062.0
2016-04-08 12:35:00,46.82,46.85,46.8,46.83,37069.0,43.7727,43.8008,43.754,43.7821,37069.0
2016-04-08 12:40:00,46.82,46.85,46.8,46.82,47884.0,43.7727,43.8008,43.754,43.7727,47884.0
2016-04-08 12:45:00,46.83,46.83,46.77,46.82,66096.0,43.7821,43.7821,43.726,43.7727,66096.0
2016-04-08 12:50:00,46.82,46.84,46.8,46.84,29211.0,43.7727,43.7914,43.754,43.7914,29211.0
2016-04-08 12:55:00,46.84,46.85,46.83,46.84,23041.0,43.7914,43.8008,43.7821,43.7914,23041.0
2016-04-08 13:00:00,46.84,46.88,46.78,46.81,49826.0,43.7914,43.8288,43.7353,43.7634,49826.0
2016-04-08 13:05:00,46.82,46.84,46.76,46.81,35196.0,43.7727,43.7914,43.7166,43.7634,35196.0
2016-04-08 13:10:00,46.81,46.83,46.76,46.82,30524.0,43.7634,43.7821,43.7166,43.7727,30524.0
2016-04-08 13:15:00,46.83,46.9,46.82,46.85,26437.0,43.7821,43.8475,43.7727,43.8008,26437.0
2016-04-08 13:20:00,46.85,46.91,46.84,46.9,31325.0,43.8008,43.8569,43.7914,43.8475,31325.0
2016-04-08 13:25:00,46.89,46.98,46.85,46.96,76796.0,43.8382,43.9223,43.8008,43.9036,76796.0
2016-04-08 13:30:00,46.95,47.0,46.92,46.96,34942.0,43.8943,43.941,43.8662,43.9036,34942.0
2016-04-08 13:35:00,46.96,47.04,46.96,46.99,27518.0,43.9036,43.9784,43.9036,43.9317,27518.0
2016-04-08 13:40:00,46.99,47.0,46.89,46.89,68988.0,43.9317,43.941,43.8382,43.8382,68988.0
2016-04-08 13:45:00,46.9,46.93,46.86,46.89,21456.0,43.8475,43.8756,43.8101,43.8382,21456.0
2016-04-08 13:50:00,46.89,47.02,46.89,46.97,56694.0,43.8382,43.9597,43.8382,43.913,56694.0
2016-04-08 13:55:00,46.97,46.97,46.94,46.97,34267.0,43.913,43.913,43.8849,43.913,34267.0
2016-04-08 14:00:00,46.97,46.99,46.91,46.94,60139.0,43.913,43.9317,43.8569,43.8849,60139.0
2016-04-08 14:05:00,46.93,46.98,46.91,46.98,52969.0,43.8756,43.9223,43.8569,43.9223,52969.0
2016-04-08 14:10:00,46.98,47.04,46.94,47.03,136152.0,43.9223,43.9784,43.8849,43.9691,136152.0
2016-04-08 14:15:00,47.04,47.08,46.99,47.0,63505.0,43.9784,44.0158,43.9317,43.941,63505.0
2016-04-08 14:20:00,47.0,47.06,46.97,47.04,30001.0,43.941,43.9971,43.913,43.9784,30001.0
2016-04-08 14:25:00,47.05,47.1,47.02,47.02,28675.0,43.9878,44.0345,43.9597,43.9597,28675.0
2016-04-08 14:30:00,47.01,47.02,46.94,46.97,22366.0,43.9504,43.9597,43.8849,43.913,22366.0
2016-04-08 14:35:00,46.96,46.96,46.88,46.89,42534.0,43.9036,43.9036,43.8288,43.8382,42534.0
2016-04-08 14:40:00,46.89,46.94,46.88,46.88,21141.0,43.8382,43.8849,43.8288,43.8288,21141.0
2016-04-08 14:45:00,46.87,46.91,46.83,46.86,35479.0,43.8195,43.8569,43.7821,43.8101,35479.0
2016-04-08 14:50:00,46.86,46.87,46.8,46.8,31890.0,43.8101,43.8195,43.754,43.754,31890.0
2016-04-08 14:55:00,46.81,46.86,46.77,46.85,34534.0,43.7634,43.8101,43.726,43.8008,34534.0
2016-04-08 15:00:00,46.84,46.88,46.81,46.83,31544.0,43.7914,43.8288,43.7634,43.7821,31544.0
2016-04-08 15:05:00,46.83,46.84,46.7,46.72,64029.0,43.7821,43.7914,43.6605,43.6792,64029.0
2016-04-08 15:10:00,46.72,46.77,46.72,46.75,34036.0,43.6792,43.726,43.6792,43.7073,34036.0
2016-04-08 15:15:00,46.75,46.77,46.69,46.74,55255.0,43.7073,43.726,43.6512,43.6979,55255.0
2016-04-08 15:20:00,46.74,46.83,46.74,46.82,35746.0,43.6979,43.7821,43.6979,43.7727,35746.0
2016-04-08 15:25:00,46.83,46.83,46.77,46.77,61266.0,43.7821,43.7821,43.726,43.726,61266.0
2016-04-08 15:30:00,46.77,46.78,46.66,46.71,75526.0,43.726,43.7353,43.6232,43.6699,75526.0
2016-04-08 15:35:00,46.71,46.87,46.7,46.87,94721.0,43.6699,43.8195,43.6605,43.8195,94721.0
2016-04-08 15:40:00,46.86,46.87,46.79,46.82,70779.0,43.8101,43.8195,43.7447,43.7727,70779.0
2016-04-08 15:45:00,46.82,46.93,46.81,46.9,117404.0,43.7727,43.8756,43.7634,43.8475,117404.0
2016-04-08 15:50:00,46.9,46.92,46.89,46.92,110268.0,43.8475,43.8662,43.8382,43.8662,110268.0
2016-04-08 15:55:00,46.92,46.95,46.88,46.94,259376.0,43.8662,43.8943,43.8288,43.8849,259376.0
2016-04-11 09:30:00,47.0,47.04,46.77,46.89,52866.0,43.941,43.9784,43.726,43.8382,52866.0
2016-04-11 09:35:00,46.92,46.96,46.81,46.81,23033.0,43.8662,43.9036,43.7634,43.7634,23033.0
2016-04-11 09:40:00,46.81,46.85,46.6,46.65,21209.0,43.7634,43.8008,43.5671,43.6138,21209.0
2016-04-11 09:45:00,46.66,46.7,46.56,46.64,37323.0,43.6232,43.6605,43.5297,43.6045,37323.0
2016-04-11 09:50:00,46.64,46.67,46.54,46.6,28577.0,43.6045,43.6325,43.511,43.5671,28577.0
2016-04-11 09:55:00,46.59,46.65,46.57,46.64,33834.0,43.5577,43.6138,43.539,43.6045,33834.0
2016-04-11 10:00:00,46.64,46.74,46.63,46.71,32067.0,43.6045,43.6979,43.5951,43.6699,32067.0
2016-04-11 10:05:00,46.71,46.89,46.71,46.89,36791.0,43.6699,43.8382,43.6699,43.8382,36791.0
2016-04-11 10:10:00,46.88,46.98,46.87,46.93,33118.0,43.8288,43.9223,43.8195,43.8756,33118.0
2016-04-11 10:15:00,46.94,47.0,46.92,46.95,59170.0,43.8849,43.941,43.8662,43.8943,59170.0
2016-04-11 10:20:00,46.94,46.95,46.9,46.91,28635.0,43.8849,43.8943,43.8475,43.8569,28635.0
2016-04-11 10:25:00,46.91,46.93,46.88,46.88,49506.0,43.8569,43.8756,43.8288,43.8288,49506.0
2016-04-11 10:30:00,46.88,46.97,46.87,46.97,45018.0,43.8288,43.913,43.8195,43.913,45018.0
2016-04-11 10:35:00,46.96,47.0,46.95,46.98,39147.0,43.9036,43.941,43.8943,43.9223,39147.0
2016-04-11 10:40:00,46.99,46.99,46.81,46.81,56231.0,43.9317,43.9317,43.7634,43.7634,56231.0
2016-04-11 10:45:00,46.81,46.81,46.72,46.73,44822.0,43.7634,43.7634,43.6792,43.6886,44822.0
2016-04-11 10:50:00,46.72,46.75,46.7,46.72,27500.0,43.6792,43.7073,43.6605,43.6792,27500.0
2016-04-11 10:55:00,46.72,46.74,46.62,46.63,32678.0,43.6792,43.6979,43.5858,43.5951,32678.0
2016-04-11 11:00:00,46.62,46.62,46.56,46.62,44093.0,43.5858,43.5858,43.5297,43.5858,44093.0
2016-04-11 11:05:00,46.61,46.68,46.59,46.67,67685.0,43.5764,43.6418,43.5577,43.6325,67685.0
2016-04-11 11:10:00,46.67,46.72,46.67,46.69,22883.0,43.6325,43.6792,43.6325,43.6512,22883.0
2016-04-11 11:15:00,46.69,46.72,46.63,46.7,28780.0,43.6512,43.6792,43.5951,43.6605,28780.0
2016-04-11 11:20:00,46.7,46.79,46.69,46.75,17827.0,43.6605,43.7447,43.6512,43.7073,17827.0
2016-04-11 11:25:00,46.75,46.76,46.71,46.73,21283.0,43.7073,43.7166,43.6699,43.6886,21283.0
2016-04-11 11:30:00,46.74,46.74,46.62,46.63,24960.0,43.6979,43.6979,43.5858,43.5951,24960.0
2016-04-11 11:35:00,46.64,46.74,46.63,46.68,63686.0,43.6045,43.6979,43.5951,43.6418,63686.0
2016-04-11 11:40:00,46.67,46.69,46.63,46.64,38963.0,43.6325,43.6512,43.5951,43.6045,38963.0
2016-04-11 11:45:00,46.64,46.66,46.53,46.58,51263.0,43.6045,43.6232,43.5016,43.5484,51263.0
2016-04-11 11:50:00,46.59,46.6,46.53,46.59,26140.0,43.5577,43.5671,43.5016,43.5577,26140.0
2016-04-11 11:55:00,46.59,46.67,46.59,46.66,32322.0,43.5577,43.6325,43.5577,43.6232,32322.0
2016-04-11 12:00:00,46.67,46.68,46.62,46.68,40955.0,43.6325,43.6418,43.5858,43.6418,40955.0
2016-04-11 12:05:00,46.67,46.71,46.64,46.7,46181.0,43.6325,43.6699,43.6045,43.6605,46181.0
2016-04-11 12:10:00,46.7,46.71,46.58,46.6,46562.0,43.6605,43.6699,43.5484,43.5671,46562.0
2016-04-11 12:15:00,46.6,46.62,46.56,46.58,37409.0,43.5671,43.5858,43.5297,43.5484,37409.0
2016-04-11 12:20:00,46.59,46.61,46.55,46.59,90232.0,43.5577,43.5764,43.5203,43.5577,90232.0
2016-04-11 12:25:00,46.59,46.6,46.56,46.57,63150.0,43.5577,43.5671,43.5297,43.539,63150.0
2016-04-11 12:30:00,46.57,46.6,46.54,46.56,61286.0,43.539,43.5671,43.511,43.5297,61286.0
2016-04-11 12:35:00,46.56,46.59,46.48,46.5,109451.0,43.5297,43.5577,43.4549,43.4736,109451.0
2016-04-11 12:40:00,46.5,46.54,46.49,46.54,21696.0,43.4736,43.511,43.4642,43.511,21696.0
2016-04-11 12:45:00,46.53,47.0,46.5,46.55,34938.0,43.5016,43.941,43.4736,43.5203,34938.0
2016-04-11 12:50:00,46.56,46.63,46.55,46.62,20141.0,43.5297,43.5951,43.5203,43.5858,20141.0
2016-04-11 12:55:00,46.62,46.7,46.61,46.68,20747.0,43.5858,43.6605,43.5764,43.6418,20747.0
2016-04-11 13:00:00,46.68,46.68,46.65,46.65,26988.0,43.6418,43.6418,43.6138,43.6138,26988.0
2016-04-11 13:05:00,46.65,46.74,46.63,46.73,25241.0,43.6138,43.6979,43.5951,43.6886,25241.0
2016-04-11 13:10:00,46.74,46.79,46.73,46.77,23852.0,43.6979,43.7447,43.6886,43.726,23852.0
2016-04-11 13:15:00,46.76,46.76,46.7,46.72,26368.0,43.7166,43.7166,43.6605,43.6792,26368.0
2016-04-11 13:20:00,46.71,46.71,46.6,46.62,26553.0,43.6699,43.6699,43.5671,43.5858,26553.0
2016-04-11 13:25:00,46.61,46.66,46.6,46.66,30310.0,43.5764,43.6232,43.5671,43.6232,30310.0
2016-04-11 13:30:00,46.66,46.7,46.61,46.64,32386.0,43.6232,43.6605,43.5764,43.6045,32386.0
2016-04-11 13:35:00,46.62,46.68,46.61,46.64,38168.0,43.5858,43.6418,43.5764,43.6045,38168.0
2016-04-11 13:40:00,46.65,46.65,46.62,46.63,16407.0,43.6138,43.6138,43.5858,43.5951,16407.0
2016-04-11 13:45:00,46.63,46.68,46.61,46.68,34122.0,43.5951,43.6418,43.5764,43.6418,34122.0
2016-04-11 13:50:00,46.69,46.71,46.67,46.69,29259.0,43.6512,43.6699,43.6325,43.6512,29259.0
2016-04-11 13:55:00,46.69,46.73,46.68,46.72,20933.0,43.6512,43.6886,43.6418,43.6792,20933.0
2016-04-11 14:00:00,46.72,46.82,46.7,46.82,65197.0,43.6792,43.7727,43.6605,43.7727,65197.0
2016-04-11 14:05:00,46.81,46.83,46.77,46.79,80226.0,43.7634,43.7821,43.726,43.7447,80226.0
2016-04-11 14:10:00,46.78,46.81,46.75,46.75,66208.0,43.7353,43.7634,43.7073,43.7073,66208.0
2016-04-11 14:15:00,46.74,46.81,46.73,46.8,25784.0,43.6979,43.7634,43.6886,43.754,25784.0
2016-04-11 14:20:00,46.79,46.85,46.78,46.83,41084.0,43.7447,43.8008,43.7353,43.7821,41084.0
2016-04-11 14:25:00,46.83,46.87,46.83,46.85,49510.0,43.7821,43.8195,43.7821,43.8008,49510.0
2016-04-11 14:30:00,46.85,46.89,46.83,46.86,57036.0,43.8008,43.8382,43.7821,43.8101,57036.0
2016-04-11 14:35:00,46.85,46.91,46.83,46.9,37585.0,43.8008,43.8569,43.7821,43.8475,37585.0
2016-04-11 14:40:00,46.9,46.91,46.86,46.86,20570.0,43.8475,43.8569,43.8101,43.8101,20570.0
2016-04-11 14:45:00,46.86,46.89,46.84,46.89,26511.0,43.8101,43.8382,43.7914,43.8382,26511.0
2016-04-11 14:50:00,46.89,46.89,46.84,46.87,33055.0,43.8382,43.8382,43.7914,43.8195,33055.0
2016-04-11 14:55:00,46.88,46.88,46.84,46.88,15792.0,43.8288,43.8288,43.7914,43.8288,15792.0
2016-04-11 15:00:00,46.88,46.89,46.84,46.86,44654.0,43.8288,43.8382,43.7914,43.8101,44654.0
2016-04-11 15:05:00,46.85,46.86,46.79,46.79,31921.0,43.8008,43.8101,43.7447,43.7447,31921.0
2016-04-11 15:10:00,46.79,46.8,46.76,46.76,23604.0,43.7447,43.754,43.7166,43.7166,23604.0
2016-04-11 15:15:00,46.76,46.76,46.69,46.71,56096.0,43.7166,43.7166,43.6512,43.6699,56096.0
2016-04-11 15:20:00,46.71,46.72,46.67,46.72,32874.0,43.6699,43.6792,43.6325,43.6792,32874.0
2016-04-11 15:25:00,46.71,46.73,46.68,46.7,50857.0,43.6699,43.6886,43.6418,43.6605,50857.0
2016-04-11 15:30:00,46.7,46.75,46.69,46.71,114716.0,43.6605,43.7073,43.6512,43.6699,114716.0
2016-04-11 15:35:00,46.71,46.74,46.69,46.71,96597.0,43.6699,43.6979,43.6512,43.6699,96597.0
2016-04-11 15:40:00,46.71,46.73,46.67,46.7,170109.0,43.6699,43.6886,43.6325,43.6605,170109.0
2016-04-11 15:45:00,46.7,46.73,46.66,46.72,104414.0,43.6605,43.6886,43.6232,43.6792,104414.0
2016-04-11 15:50:00,46.73,46.75,46.69,46.73,85650.0,43.6886,43.7073,43.6512,43.6886,85650.0
2016-04-11 15:55:00,46.73,46.76,46.68,46.7,175803.0,43.6886,43.7166,43.6418,43.6605,175803.0
2016-04-12 09:30:00,46.84,47.0,46.78,46.92,65006.0,43.7914,43.941,43.7353,43.8662,65006.0
2016-04-12 09:35:00,46.94,47.01,46.86,46.97,34954.0,43.8849,43.9504,43.8101,43.913,34954.0
2016-04-12 09:40:00,46.97,47.01,46.88,46.97,30432.0,43.913,43.9504,43.8288,43.913,30432.0
2016-04-12 09:45:00,46.97,47.11,46.97,47.07,105903.0,43.913,44.0439,43.913,44.0065,105903.0
2016-04-12 09:50:00,47.08,47.1,46.92,47.03,63045.0,44.0158,44.0345,43.8662,43.9691,63045.0
2016-04-12 09:55:00,47.05,47.05,46.92,46.98,30848.0,43.9878,43.9878,43.8662,43.9223,30848.0
2016-04-12 10:00:00,46.97,47.04,46.91,47.02,26709.0,43.913,43.9784,43.8569,43.9597,26709.0
2016-04-12 10:05:00,47.02,47.12,46.98,46.98,53717.0,43.9597,44.0532,43.9223,43.9223,53717.0
2016-04-12 10:10:00,46.98,46.99,46.92,46.96,24935.0,43.9223,43.9317,43.8662,43.9036,24935.0
2016-04-12 10:15:00,46.96,46.99,46.9,46.96,105602.0,43.9036,43.9317,43.8475,43.9036,105602.0
2016-04-12 10:20:00,46.95,46.95,46.83,46.9,63375.0,43.8943,43.8943,43.7821,43.8475,63375.0
2016-04-12 10:25:00,46.9,46.93,46.81,46.93,41531.0,43.8475,43.8756,43.7634,43.8756,41531.0
2016-04-12 10:30:00,46.92,46.99,46.87,46.87,58863.0,43.8662,43.9317,43.8195,43.8195,58863.0
2016-04-12 10:35:00,46.86,46.95,46.81,46.83,25180.0,43.8101,43.8943,43.7634,43.7821,25180.0
2016-04-12 10:40:00,46.82,46.93,46.81,46.91,33222.0,43.7727,43.8756,43.7634,43.8569,33222.0
2016-04-12 10:45:00,46.92,46.93,46.84,46.84,23842.0,43.8662,43.8756,43.7914,43.7914,23842.0
2016-04-12 10:50:00,46.83,46.98,46.82,46.94,51557.0,43.7821,43.9223,43.7727,43.8849,51557.0
2016-04-12 10:55:00,46.93,46.98,46.92,46.95,23509.0,43.8756,43.9223,43.8662,43.8943,23509.0
2016-04-12 11:00:00,46.95,46.98,46.88,46.9,23573.0,43.8943,43.9223,43.8288,43.8475,23573.0
2016-04-12 11:05:00,46.9,47.0,46.89,46.99,141484.0,43.8475,43.941,43.8382,43.9317,141484.0
2016-04-12 11:10:00,46.99,47.04,46.98,47.01,49629.0,43.9317,43.9784,43.9223,43.9504,49629.0
2016-04-12 11:15:00,47.01,47.01,46.94,46.98,32610.0,43.9504,43.9504,43.8849,43.9223,32610.0
2016-04-12 11:20:00,46.99,47.02,46.96,47.02,32657.0,43.9317,43.9597,43.9036,43.9597,32657.0
2016-04-12 11:25:00,47.01,47.01,46.9,46.94,31314.0,43.9504,43.9504,43.8475,43.8849,31314.0
2016-04-12 11:30:00,46.93,46.98,46.9,46.93,19880.0,43.8756,43.9223,43.8475,43.8756,19880.0
2016-04-12 11:35:00,46.92,46.92,46.77,46.79,30130.0,43.8662,43.8662,43.726,43.7447,30130.0
2016-04-12 11:40:00,46.79,46.87,46.78,46.85,22959.0,43.7447,43.8195,43.7353,43.8008,22959.0
2016-04-12 11:45:00,46.84,46.9,46.84,46.85,21434.0,43.7914,43.8475,43.7914,43.8008,21434.0
2016-04-12 11:50:00,46.83,46.9,46.82,46.87,48073.0,43.7821,43.8475,43.7727,43.8195,48073.0
2016-04-12 11:55:00,46.87,46.89,46.82,46.84,67795.0,43.8195,43.8382,43.7727,43.7914,67795.0
2016-04-12 12:00:00,46.84,46.87,46.8,46.83,24235.0,43.7914,43.8195,43.754,43.7821,24235.0
2016-04-12 12:05:00,46.83,46.84,46.77,46.78,11705.0,43.7821,43.7914,43.726,43.7353,11705.0
2016-04-12 12:10:00,46.78,46.88,46.78,46.82,22272.0,43.7353,43.8288,43.7353,43.7727,22272.0
2016-04-12 12:15:00,46.82,46.83,46.76,46.76,13765.0,43.7727,43.7821,43.7166,43.7166,13765.0
2016-04-12 12:20:00,46.77,46.8,46.74,46.77,15300.0,43.726,43.754,43.6979,43.726,15300.0
2016-04-12 12:25:00,46.77,46.84,46.75,46.79,19436.0,43.726,43.7914,43.7073,43.7447,19436.0
2016-04-12 12:30:00,46.79,46.83,46.76,46.76,12242.0,43.7447,43.7821,43.7166,43.7166,12242.0
2016-04-12 12:35:00,46.78,46.85,46.77,46.84,18583.0,43.7353,43.8008,43.726,43.7914,18583.0
2016-04-12 12:40:00,46.84,46.88,46.81,46.81,12876.0,43.7914,43.8288,43.7634,43.7634,12876.0
2016-04-12 12:45:00,46.81,46.83,46.74,46.75,23620.0,43.7634,43.7821,43.6979,43.7073,23620.0
2016-04-12 12:50:00,46.75,46.83,46.73,46.82,10229.0,43.7073,43.7821,43.6886,43.7727,10229.0
2016-04-12 12:55:00,46.82,46.84,46.74,46.76,10265.0,43.7727,43.7914,43.6979,43.7166,10265.0
2016-04-12 13:00:00,46.77,46.8,46.74,46.78,7181.0,43.726,43.754,43.6979,43.7353,7181.0
2016-04-12 13:05:00,46.78,46.78,46.7,46.71,9474.0,43.7353,43.7353,43.6605,43.6699,9474.0
2016-04-12 13:10:00,46.72,46.73,46.67,46.7,15641.0,43.6792,43.6886,43.6325,43.6605,15641.0
2016-04-12 13:15:00,46.71,46.72,46.6,46.63,20312.0,43.6699,43.6792,43.5671,43.5951,20312.0
2016-04-12 13:20:00,46.62,46.7,46.61,46.67,143298.0,43.5858,43.6605,43.5764,43.6325,143298.0
2016-04-12 13:25:00,46.67,46.79,46.66,46.79,40969.0,43.6325,43.7447,43.6232,43.7447,40969.0
2016-04-12 13:30:00,46.8,46.84,46.78,46.8,22511.0,43.754,43.7914,43.7353,43.754,22511.0
2016-04-12 13:35:00,46.82,46.83,46.77,46.8,13466.0,43.7727,43.7821,43.726,43.754,13466.0
2016-04-12 13:40:00,46.8,46.89,46.79,46.89,11764.0,43.754,43.8382,43.7447,43.8382,11764.0
2016-04-12 13:45:00,46.89,46.92,46.8,46.8,16311.0,43.8382,43.8662,43.754,43.754,16311.0
2016-04-12 13:50:00,46.81,46.85,46.79,46.84,28570.0,43.7634,43.8008,43.7447,43.7914,28570.0
2016-04-12 13:55:00,46.83,46.93,46.83,46.92,13532.0,43.7821,43.8756,43.7821,43.8662,13532.0
2016-04-12 14:00:00,46.92,46.93,46.84,46.92,58245.0,43.8662,43.8756,43.7914,43.8662,58245.0
2016-04-12 14:05:00,46.93,46.96,46.9,46.95,39839.0,43.8756,43.9036,43.8475,43.8943,39839.0
2016-04-12 14:10:00,46.95,47.09,46.95,47.07,51392.0,43.8943,44.0252,43.8943,44.0065,51392.0
2016-04-12 14:15:00,47.07,47.07,46.94,46.96,32971.0,44.0065,44.0065,43.8849,43.9036,32971.0
2016-04-12 14:20:00,46.97,46.97,46.89,46.93,29838.0,43.913,43.913,43.8382,43.8756,29838.0
2016-04-12 14:25:00,46.94,47.0,46.89,46.91,22006.0,43.8849,43.941,43.8382,43.8569,22006.0
2016-04-12 14:30:00,46.92,46.96,46.89,46.9,17682.0,43.8662,43.9036,43.8382,43.8475,17682.0
2016-04-12 14:35:00,46.9,46.95,46.89,46.95,16109.0,43.8475,43.8943,43.8382,43.8943,16109.0
2016-04-12 14:40:00,46.94,46.99,46.93,46.95,23631.0,43.8849,43.9317,43.8756,43.8943,23631.0
2016-04-12 14:45:00,46.95,46.96,46.9,46.91,27534.0,43.8943,43.9036,43.8475,43.8569,27534.0
2016-04-12 14:50:00,46.92,46.98,46.9,46.97,20437.0,43.8662,43.9223,43.8475,43.913,20437.0
2016-04-12 14:55:00,46.97,47.01,46.91,47.0,88393.0,43.913,43.9504,43.8569,43.941,88393.0
2016-04-12 15:00:00,47.0,47.08,47.0,47.05,46053.0,43.941,44.0158,43.941,43.9878,46053.0
2016-04-12 15:05:00,47.05,47.08,47.03,47.07,24623.0,43.9878,44.0158,43.9691,44.0065,24623.0
2016-04-12 15:10:00,47.06,47.11,47.05,47.1,39758.0,43.9971,44.0439,43.9878,44.0345,39758.0
2016-04-12 15:15:00,47.09,47.1,46.99,47.0,68454.0,44.0252,44.0345,43.9317,43.941,68454.0
2016-04-12 15:20:00,47.0,47.03,46.96,47.01,96239.0,43.941,43.9691,43.9036,43.9504,96239.0
2016-04-12 15:25:00,47.0,47.02,46.98,47.01,118175.0,43.941,43.9597,43.9223,43.9504,118175.0
2016-04-12 15:30:00,46.99,47.02,46.96,46.98,42682.0,43.9317,43.9597,43.9036,43.9223,42682.0
2016-04-12 15:35:00,46.98,47.01,46.93,46.94,64667.0,43.9223,43.9504,43.8756,43.8849,64667.0
2016-04-12 15:40:00,46.94,47.0,46.93,46.95,47713.0,43.8849,43.941,43.8756,43.8943,47713.0
2016-04-12 15:45:00,46.94,47.0,46.94,46.98,85078.0,43.8849,43.941,43.8849,43.9223,85078.0
2016-04-12 15:50:00,46.98,47.01,46.96,46.99,111216.0,43.9223,43.9504,43.9036,43.9317,111216.0
2016-04-12 15:55:00,46.99,47.04,46.96,47.01,126628.0,43.9317,43.9784,43.9036,43.9504,126628.0
2016-04-13 09:30:00,47.15,47.18,46.96,47.16,88733.0,44.0813,44.1093,43.9036,44.0906,88733.0
2016-04-13 09:35:00,47.19,47.33,47.16,47.17,35120.0,44.1187,44.2495,44.0906,44.1,35120.0
2016-04-13 09:40:00,47.2,47.21,46.99,47.12,32478.0,44.128,44.1374,43.9317,44.0532,32478.0
2016-04-13 09:45:00,47.14,47.15,47.01,47.07,32867.0,44.0719,44.0813,43.9504,44.0065,32867.0
2016-04-13 09:50:00,47.08,47.19,46.99,46.99,29226.0,44.0158,44.1187,43.9317,43.9317,29226.0
2016-04-13 09:55:00,46.99,47.09,46.94,47.08,28755.0,43.9317,44.0252,43.8849,44.0158,28755.0
2016-04-13 10:00:00,47.09,47.14,47.04,47.14,31784.0,44.0252,44.0719,43.9784,44.0719,31784.0
2016-04-13 10:05:00,47.15,47.15,47.05,47.1,55482.0,44.0813,44.0813,43.9878,44.0345,55482.0
2016-04-13 10:10:00,47.1,47.12,46.98,47.0,55696.0,44.0345,44.0532,43.9223,43.941,55696.0
2016-04-13 10:15:00,47.0,47.16,47.0,47.12,34352.0,43.941,44.0906,43.941,44.0532,34352.0
2016-04-13 10:20:00,47.11,47.2,47.09,47.2,25314.0,44.0439,44.128,44.0252,44.128,25314.0
2016-04-13 10:25:00,47.2,47.21,47.16,47.2,26251.0,44.128,44.1374,44.0906,44.128,26251.0
2016-04-13 10:30:00,47.2,47.22,47.13,47.16,38898.0,44.128,44.1467,44.0626,44.0906,38898.0
2016-04-13 10:35:00,47.16,47.16,47.07,47.15,31770.0,44.0906,44.0906,44.0065,44.0813,31770.0
2016-04-13 10:40:00,47.14,47.27,47.14,47.24,21679.0,44.0719,44.1934,44.0719,44.1654,21679.0
2016-04-13 10:45:00,47.24,47.3,47.24,47.24,36406.0,44.1654,44.2215,44.1654,44.1654,36406.0
2016-04-13 10:50:00,47.24,47.28,47.2,47.27,35227.0,44.1654,44.2028,44.128,44.1934,35227.0
2016-04-13 10:55:00,47.27,47.3,47.15,47.15,30843.0,44.1934,44.2215,44.0813,44.0813,30843.0
2016-04-13 11:00:00,47.15,47.21,47.14,47.18,22752.0,44.0813,44.1374,44.0719,44.1093,22752.0
2016-04-13 11:05:00,47.19,47.2,47.12,47.18,26666.0,44.1187,44.128,44.0532,44.1093,26666.0
2016-04-13 11:10:00,47.17,47.21,47.13,47.21,36682.0,44.1,44.1374,44.0626,44.1374,36682.0
2016-04-13 11:15:00,47.21,47.29,47.21,47.26,26774.0,44.1374,44.2121,44.1374,44.1841,26774.0
2016-04-13 11:20:00,47.26,47.28,47.13,47.15,34182.0,44.1841,44.2028,44.0626,44.0813,34182.0
2016-04-13 11:25:00,47.15,47.18,47.13,47.15,33252.0,44.0813,44.1093,44.0626,44.0813,33252.0
2016-04-13 11:30:00,47.15,47.17,47.07,47.1,92824.0,44.0813,44.1,44.0065,44.0345,92824.0
2016-04-13 11:35:00,47.09,47.22,47.09,47.22,41457.0,44.0252,44.1467,44.0252,44.1467,41457.0
2016-04-13 11:40:00,47.22,47.25,47.22,47.25,16967.0,44.1467,44.1748,44.1467,44.1748,16967.0
2016-04-13 11:45:00,47.25,47.27,47.16,47.16,26717.0,44.1748,44.1934,44.0906,44.0906,26717.0
2016-04-13 11:50:00,47.17,47.19,47.14,47.19,19339.0,44.1,44.1187,44.0719,44.1187,19339.0
2016-04-13 11:55:00,47.2,47.28,47.19,47.27,29358.0,44.128,44.2028,44.1187,44.1934,29358.0
2016-04-13 12:00:00,47.27,47.28,47.18,47.21,22500.0,44.1934,44.2028,44.1093,44.1374,22500.0
2016-04-13 12:05:00,47.21,47.28,47.21,47.27,33161.0,44.1374,44.2028,44.1374,44.1934,33161.0
2016-04-13 12:10:00,47.27,47.3,47.25,47.26,36695.0,44.1934,44.2215,44.1748,44.1841,36695.0
2016-04-13 12:15:00,47.26,47.27,47.19,47.25,34458.0,44.1841,44.1934,44.1187,44.1748,34458.0
2016-04-13 12:20:00,47.24,47.28,47.21,47.22,18894.0,44.1654,44.2028,44.1374,44.1467,18894.0
2016-04-13 12:25:00,47.23,47.3,47.23,47.29,20997.0,44.1561,44.2215,44.1561,44.2121,20997.0
2016-04-13 12:30:00,47.29,47.3,47.25,47.29,17662.0,44.2121,44.2215,44.1748,44.2121,17662.0
2016-04-13 12:35:00,47.3,47.32,47.28,47.29,16769.0,44.2215,44.2402,44.2028,44.2121,16769.0
2016-04-13 12:40:00,47.29,47.36,47.26,47.34,25244.0,44.2121,44.2776,44.1841,44.2589,25244.0
2016-04-13 12:45:00,47.33,47.37,47.33,47.34,13021.0,44.2495,44.2869,44.2495,44.2589,13021.0
2016-04-13 12:50:00,47.34,47.36,47.3,47.33,16778.0,44.2589,44.2776,44.2215,44.2495,16778.0
2016-04-13 12:55:00,47.33,47.36,47.29,47.29,14210.0,44.2495,44.2776,44.2121,44.2121,14210.0
2016-04-13 13:00:00,47.29,47.31,47.24,47.26,13526.0,44.2121,44.2308,44.1654,44.1841,13526.0
2016-04-13 13:05:00,47.26,47.28,47.24,47.25,19678.0,44.1841,44.2028,44.1654,44.1748,19678.0
2016-04-13 13:10:00,47.25,47.29,47.23,47.25,48131.0,44.1748,44.2121,44.1561,44.1748,48131.0
2016-04-13 13:15:00,47.25,47.28,47.24,47.26,41842.0,44.1748,44.2028,44.1654,44.1841,41842.0
2016-04-13 13:20:00,47.27,47.27,47.18,47.21,26244.0,44.1934,44.1934,44.1093,44.1374,26244.0
2016-04-13 13:25:00,47.21,47.24,47.2,47.21,15112.0,44.1374,44.1654,44.128,44.1374,15112.0
2016-04-13 13:30:00,47.21,47.24,47.2,47.23,19428.0,44.1374,44.1654,44.128,44.1561,19428.0
2016-04-13 13:35:00,47.22,47.29,47.22,47.28,15584.0,44.1467,44.2121,44.1467,44.2028,15584.0
2016-04-13 13:40:00,47.28,47.32,47.28,47.31,21609.0,44.2028,44.2402,44.2028,44.2308,21609.0
2016-04-13 13:45:00,47.31,47.32,47.27,47.28,27033.0,44.2308,44.2402,44.1934,44.2028,27033.0
2016-04-13 13:50:00,47.29,47.29,47.23,47.27,19137.0,44.2121,44.2121,44.1561,44.1934,19137.0
2016-04-13 13:55:00,47.27,47.33,47.27,47.32,23765.0,44.1934,44.2495,44.1934,44.2402,23765.0
2016-04-13 14:00:00,47.32,47.35,47.31,47.31,15455.0,44.2402,44.2682,44.2308,44.2308,15455.0
2016-04-13 14:05:00,47.32,47.4,47.3,47.4,23720.0,44.2402,44.315,44.2215,44.315,23720.0
2016-04-13 14:10:00,47.4,47.4,47.31,47.31,19402.0,44.315,44.315,44.2308,44.2308,19402.0
2016-04-13 14:15:00,47.31,47.36,47.28,47.33,15325.0,44.2308,44.2776,44.2028,44.2495,15325.0
2016-04-13 14:20:00,47.33,47.37,47.33,47.36,14336.0,44.2495,44.2869,44.2495,44.2776,14336.0
2016-04-13 14:25:00,47.36,47.36,47.27,47.27,15398.0,44.2776,44.2776,44.1934,44.1934,15398.0
2016-04-13 14:30:00,47.27,47.36,47.27,47.33,19197.0,44.1934,44.2776,44.1934,44.2495,19197.0
2016-04-13 14:35:00,47.32,47.34,47.29,47.31,19065.0,44.2402,44.2589,44.2121,44.2308,19065.0
2016-04-13 14:40:00,47.3,47.3,47.23,47.25,37321.0,44.2215,44.2215,44.1561,44.1748,37321.0
2016-04-13 14:45:00,47.25,47.26,47.21,47.23,41621.0,44.1748,44.1841,44.1374,44.1561,41621.0
2016-04-13 14:50:00,47.23,47.34,47.22,47.32,118410.0,44.1561,44.2589,44.1467,44.2402,118410.0
2016-04-13 14:55:00,47.32,47.37,47.3,47.33,31938.0,44.2402,44.2869,44.2215,44.2495,31938.0
2016-04-13 15:00:00,47.33,47.4,47.32,47.35,83260.0,44.2495,44.315,44.2402,44.2682,83260.0
2016-04-13 15:05:00,47.35,47.38,47.33,47.36,25880.0,44.2682,44.2963,44.2495,44.2776,25880.0
2016-04-13 15:10:00,47.36,47.37,47.35,47.37,43246.0,44.2776,44.2869,44.2682,44.2869,43246.0
2016-04-13 15:15:00,47.36,47.41,47.35,47.37,65067.0,44.2776,44.3243,44.2682,44.2869,65067.0
2016-04-13 15:20:00,47.36,47.39,47.34,47.39,101234.0,44.2776,44.3056,44.2589,44.3056,101234.0
2016-04-13 15:25:00,47.39,47.4,47.37,47.4,39872.0,44.3056,44.315,44.2869,44.315,39872.0
2016-04-13 15:30:00,47.4,47.47,47.39,47.44,47655.0,44.315,44.3804,44.3056,44.3524,47655.0
2016-04-13 15:35:00,47.44,47.47,47.42,47.46,41935.0,44.3524,44.3804,44.3337,44.3711,41935.0
2016-04-13 15:40:00,47.47,47.47,47.43,47.46,63397.0,44.3804,44.3804,44.343,44.3711,63397.0
2016-04-13 15:45:00,47.47,47.48,47.45,47.47,56416.0,44.3804,44.3898,44.3617,44.3804,56416.0
2016-04-13 15:50:00,47.46,47.48,47.46,47.47,80539.0,44.3711,44.3898,44.3711,44.3804,80539.0
2016-04-13 15:55:00,47.48,47.5,47.46,47.49,215101.0,44.3898,44.4085,44.3711,44.3991,215101.0
2016-04-14 09:30:00,47.27,47.27,47.12,47.21,89621.0,44.1934,44.1934,44.0532,44.1374,89621.0
2016-04-14 09:35:00,47.2,47.33,47.18,47.3,41177.0,44.128,44.2495,44.1093,44.2215,41177.0
2016-04-14 09:40:00,47.3,47.37,47.26,47.34,32729.0,44.2215,44.2869,44.1841,44.2589,32729.0
2016-04-14 09:45:00,47.34,47.43,47.31,47.36,51479.0,44.2589,44.343,44.2308,44.2776,51479.0
2016-04-14 09:50:00,47.36,47.39,47.28,47.38,57296.0,44.2776,44.3056,44.2028,44.2963,57296.0
2016-04-14 09:55:00,47.38,47.41,47.31,47.37,90871.0,44.2963,44.3243,44.2308,44.2869,90871.0
2016-04-14 10:00:00,47.38,47.48,47.34,47.43,58503.0,44.2963,44.3898,44.2589,44.343,58503.0
2016-04-14 10:05:00,47.44,47.46,47.41,47.45,51077.0,44.3524,44.3711,44.3243,44.3617,51077.0
2016-04-14 10:10:00,47.44,47.64,47.42,47.63,90465.0,44.3524,44.5394,44.3337,44.53,90465.0
2016-04-14 10:15:00,47.62,47.62,47.5,47.5,17781.0,44.5207,44.5207,44.4085,44.4085,17781.0
2016-04-14 10:20:00,47.51,47.57,47.48,47.5,35070.0,44.4178,44.4739,44.3898,44.4085,35070.0
2016-04-14 10:25:00,47.48,47.49,47.36,47.36,70893.0,44.3898,44.3991,44.2776,44.2776,70893.0
2016-04-14 10:30:00,47.37,47.49,47.36,47.49,37656.0,44.2869,44.3991,44.2776,44.3991,37656.0
2016-04-14 10:35:00,47.48,47.5,47.4,47.41,51398.0,44.3898,44.4085,44.315,44.3243,51398.0
2016-04-14 10:40:00,47.41,47.47,47.41,47.45,35001.0,44.3243,44.3804,44.3243,44.3617,35001.0
2016-04-14 10:45:00,47.46,47.5,47.45,47.49,61796.0,44.3711,44.4085,44.3617,44.3991,61796.0
2016-04-14 10:50:00,47.49,47.59,47.48,47.56,20376.0,44.3991,44.4926,44.3898,44.4646,20376.0
2016-04-14 10:55:00,47.56,47.56,47.49,47.5,25769.0,44.4646,44.4646,44.3991,44.4085,25769.0
2016-04-14 11:00:00,47.5,47.54,47.46,47.51,19052.0,44.4085,44.4459,44.3711,44.4178,19052.0
2016-04-14 11:05:00,47.5,47.5,47.45,47.46,18201.0,44.4085,44.4085,44.3617,44.3711,18201.0
2016-04-14 11:10:00,47.47,47.51,47.47,47.5,35706.0,44.3804,44.4178,44.3804,44.4085,35706.0
2016-04-14 11:15:00,47.5,47.5,47.43,47.47,21193.0,44.4085,44.4085,44.343,44.3804,21193.0
2016-04-14 11:20:00,47.46,47.46,47.41,47.41,16600.0,44.3711,44.3711,44.3243,44.3243,16600.0
2016-04-14 11:25:00,47.4,47.47,47.4,47.46,44863.0,44.315,44.3804,44.315,44.3711,44863.0
2016-04-14 11:30:00,47.46,47.54,47.46,47.52,31102.0,44.3711,44.4459,44.3711,44.4272,31102.0
2016-04-14 11:35:00,47.53,47.53,47.46,47.51,50249.0,44.4365,44.4365,44.3711,44.4178,50249.0
2016-04-14 11:40:00,47.52,47.52,47.49,47.51,14644.0,44.4272,44.4272,44.3991,44.4178,14644.0
2016-04-14 11:45:00,47.51,47.59,47.49,47.58,41897.0,44.4178,44.4926,44.3991,44.4833,41897.0
2016-04-14 11:50:00,47.58,47.58,47.52,47.52,19907.0,44.4833,44.4833,44.4272,44.4272,19907.0
2016-04-14 11:55:00,47.52,47.57,47.5,47.57,10759.0,44.4272,44.4739,44.4085,44.4739,10759.0
2016-04-14 12:00:00,47.58,47.59,47.55,47.59,16878.0,44.4833,44.4926,44.4552,44.4926,16878.0
2016-04-14 12:05:00,47.6,47.6,47.52,47.57,15816.0,44.502,44.502,44.4272,44.4739,15816.0
2016-04-14 12:10:00,47.57,47.65,47.57,47.64,10935.0,44.4739,44.5487,44.4739,44.5394,10935.0
2016-04-14 12:15:00,47.64,47.72,47.64,47.71,12523.0,44.5394,44.6142,44.5394,44.6048,12523.0
2016-04-14 12:20:00,47.71,47.71,47.62,47.64,11367.0,44.6048,44.6048,44.5207,44.5394,11367.0
2016-04-14 12:25:00,47.64,47.7,47.63,47.69,14942.0,44.5394,44.5955,44.53,44.5861,14942.0
2016-04-14 12:30:00,47.7,47.75,47.66,47.73,12077.0,44.5955,44.6422,44.5581,44.6235,12077.0
2016-04-14 12:35:00,47.74,47.76,47.71,47.76,16782.0,44.6329,44.6516,44.6048,44.6516,16782.0
2016-04-14 12:40:00,47.76,47.77,47.71,47.77,14105.0,44.6516,44.6609,44.6048,44.6609,14105.0
2016-04-14 12:45:00,47.78,47.85,47.77,47.85,19207.0,44.6703,44.7357,44.6609,44.7357,19207.0
2016-04-14 12:50:00,47.84,47.86,47.81,47.81,12946.0,44.7264,44.745,44.6983,44.6983,12946.0
2016-04-14 12:55:00,47.81,47.83,47.79,47.8,10254.0,44.6983,44.717,44.6796,44.689,10254.0
2016-04-14 13:00:00,47.79,47.9,47.79,47.88,46596.0,44.6796,44.7824,44.6796,44.7637,46596.0
2016-04-14 13:05:00,47.89,47.96,47.89,47.95,28075.0,44.7731,44.8385,44.7731,44.8292,28075.0
2016-04-14 13:10:00,47.95,47.96,47.92,47.94,24952.0,44.8292,44.8385,44.8011,44.8198,24952.0
2016-04-14 13:15:00,47.95,47.95,47.89,47.91,38916.0,44.8292,44.8292,44.7731,44.7918,38916.0
2016-04-14 13:20:00,47.9,47.91,47.89,47.9,18336.0,44.7824,44.7918,44.7731,44.7824,18336.0
2016-04-14 13:25:00,47.9,47.91,47.87,47.9,22627.0,44.7824,44.7918,44.7544,44.7824,22627.0
2016-04-14 13:30:00,47.9,47.92,47.89,47.91,31619.0,44.7824,44.8011,44.7731,44.7918,31619.0
2016-04-14 13:35:00,47.91,47.93,47.84,47.84,23683.0,44.7918,44.8105,44.7264,44.7264,23683.0
2016-04-14 13:40:00,47.83,47.9,47.83,47.9,17852.0,44.717,44.7824,44.717,44.7824,17852.0
2016-04-14 13:45:00,47.91,47.91,47.81,47.81,19611.0,44.7918,44.7918,44.6983,44.6983,19611.0
2016-04-14 13:50:00,47.81,47.82,47.79,47.8,14148.0,44.6983,44.7077,44.6796,44.689,14148.0
2016-04-14 13:55:00,47.81,47.86,47.8,47.86,29435.0,44.6983,44.745,44.689,44.745,29435.0
2016-04-14 14:00:00,47.85,47.86,47.8,47.82,41956.0,44.7357,44.745,44.689,44.7077,41956.0
2016-04-14 14:05:00,47.81,47.81,47.75,47.77,18616.0,44.6983,44.6983,44.6422,44.6609,18616.0
2016-04-14 14:10:00,47.77,47.77,47.74,47.76,15288.0,44.6609,44.6609,44.6329,44.6516,15288.0
2016-04-14 14:15:00,47.76,47.77,47.74,47.75,27189.0,44.6516,44.6609,44.6329,44.6422,27189.0
2016-04-14 14:20:00,47.75,47.78,47.74,47.76,21350.0,44.6422,44.6703,44.6329,44.6516,21350.0
2016-04-14 14:25:00,47.76,47.82,47.76,47.81,22420.0,44.6516,44.7077,44.6516,44.6983,22420.0
2016-04-14 14:30:00,47.8,47.8,47.77,47.8,25644.0,44.689,44.689,44.6609,44.689,25644.0
2016-04-14 14:35:00,47.79,47.8,47.76,47.78,15588.0,44.6796,44.689,44.6516,44.6703,15588.0
2016-04-14 14:40:00,47.77,47.78,47.74,47.75,18165.0,44.6609,44.6703,44.6329,44.6422,18165.0
2016-04-14 14:45:00,47.75,47.8,47.74,47.79,22943.0,44.6422,44.689,44.6329,44.6796,22943.0
2016-04-14 14:50:00,47.79,47.82,47.78,47.81,17262.0,44.6796,44.7077,44.6703,44.6983,17262.0
2016-04-14 14:55:00,47.83,47.85,47.82,47.82,22989.0,44.717,44.7357,44.7077,44.7077,22989.0
2016-04-14 15:00:00,47.82,47.86,47.78,47.85,33049.0,44.7077,44.745,44.6703,44.7357,33049.0
2016-04-14 15:05:00,47.85,47.85,47.79,47.8,23284.0,44.7357,44.7357,44.6796,44.689,23284.0
2016-04-14 15:10:00,47.81,47.83,47.77,47.77,19900.0,44.6983,44.717,44.6609,44.6609,19900.0
2016-04-14 15:15:00,47.78,47.78,47.72,47.74,64489.0,44.6703,44.6703,44.6142,44.6329,64489.0
2016-04-14 15:20:00,47.73,47.77,47.71,47.72,29725.0,44.6235,44.6609,44.6048,44.6142,29725.0
2016-04-14 15:25:00,47.71,47.73,47.69,47.7,26396.0,44.6048,44.6235,44.5861,44.5955,26396.0
2016-04-14 15:30:00,47.7,47.74,47.7,47.72,52226.0,44.5955,44.6329,44.5955,44.6142,52226.0
2016-04-14 15:35:00,47.71,47.72,47.67,47.69,81043.0,44.6048,44.6142,44.5674,44.5861,81043.0
2016-04-14 15:40:00,47.69,47.71,47.64,47.71,41940.0,44.5861,44.6048,44.5394,44.6048,41940.0
2016-04-14 15:45:00,47.7,47.7,47.61,47.61,48406.0,44.5955,44.5955,44.5113,44.5113,48406.0
2016-04-14 15:50:00,47.62,47.66,47.61,47.65,71962.0,44.5207,44.5581,44.5113,44.5487,71962.0
2016-04-14 15:55:00,47.65,47.7,47.61,47.66,164299.0,44.5487,44.5955,44.5113,44.5581,164299.0
2016-04-15 09:30:00,47.75,47.89,47.57,47.88,200689.0,44.6422,44.7731,44.4739,44.7637,200689.0
2016-04-15 09:35:00,47.88,48.13,47.87,48.04,81126.0,44.7637,44.9975,44.7544,44.9133,81126.0
2016-04-15 09:40:00,48.04,48.09,47.97,48.0,16897.0,44.9133,44.9601,44.8479,44.8759,16897.0
2016-04-15 09:45:00,48.01,48.06,47.96,48.05,33636.0,44.8853,44.932,44.8385,44.9227,33636.0
2016-04-15 09:50:00,48.04,48.07,47.96,48.0,85333.0,44.9133,44.9414,44.8385,44.8759,85333.0
2016-04-15 09:55:00,47.99,48.05,47.9,48.02,151859.0,44.8666,44.9227,44.7824,44.8946,151859.0
2016-04-15 10:00:00,48.03,48.11,48.0,48.09,58703.0,44.904,44.9788,44.8759,44.9601,58703.0
2016-04-15 10:05:00,48.07,48.07,47.97,48.01,64196.0,44.9414,44.9414,44.8479,44.8853,64196.0
2016-04-15 10:10:00,48.01,48.09,47.97,47.97,31516.0,44.8853,44.9601,44.8479,44.8479,31516.0
2016-04-15 10:15:00,47.98,47.98,47.79,47.8,33479.0,44.8572,44.8572,44.6796,44.689,33479.0
2016-04-15 10:20:00,47.81,47.86,47.77,47.79,96059.0,44.6983,44.745,44.6609,44.6796,96059.0
2016-04-15 10:25:00,47.79,47.83,47.74,47.76,23283.0,44.6796,44.717,44.6329,44.6516,23283.0
2016-04-15 10:30:00,47.76,47.87,47.75,47.84,25586.0,44.6516,44.7544,44.6422,44.7264,25586.0
2016-04-15 10:35:00,47.84,47.88,47.74,47.75,14975.0,44.7264,44.7637,44.6329,44.6422,14975.0
2016-04-15 10:40:00,47.75,47.79,47.74,47.76,23195.0,44.6422,44.6796,44.6329,44.6516,23195.0
2016-04-15 10:45:00,47.79,47.81,47.74,47.76,14502.0,44.6796,44.6983,44.6329,44.6516,14502.0
2016-04-15 10:50:00,47.75,47.81,47.69,47.8,29369.0,44.6422,44.6983,44.5861,44.689,29369.0
2016-04-15 10:55:00,47.77,47.79,47.74,47.77,30227.0,44.6609,44.6796,44.6329,44.6609,30227.0
2016-04-15 11:00:00,47.78,47.82,47.77,47.82,11580.0,44.6703,44.7077,44.6609,44.7077,11580.0
2016-04-15 11:05:00,47.8,47.8,47.74,47.75,25281.0,44.689,44.689,44.6329,44.6422,25281.0
2016-04-15 11:10:00,47.75,47.82,47.74,47.79,22919.0,44.6422,44.7077,44.6329,44.6796,22919.0
2016-04-15 11:15:00,47.79,47.79,47.71,47.78,60668.0,44.6796,44.6796,44.6048,44.6703,60668.0
2016-04-15 11:20:00,47.78,47.84,47.77,47.84,7252.0,44.6703,44.7264,44.6609,44.7264,7252.0
2016-04-15 11:25:00,47.84,47.92,47.83,47.91,16574.0,44.7264,44.8011,44.717,44.7918,16574.0
2016-04-15 11:30:00,47.92,47.93,47.89,47.9,12658.0,44.8011,44.8105,44.7731,44.7824,12658.0
2016-04-15 11:35:00,47.9,47.96,47.89,47.96,18263.0,44.7824,44.8385,44.7731,44.8385,18263.0
2016-04-15 11:40:00,47.96,47.98,47.9,47.94,11453.0,44.8385,44.8572,44.7824,44.8198,11453.0
2016-04-15 11:45:00,47.93,47.95,47.89,47.91,49198.0,44.8105,44.8292,44.7731,44.7918,49198.0
2016-04-15 11:50:00,47.9,47.93,47.85,47.89,23770.0,44.7824,44.8105,44.7357,44.7731,23770.0
2016-04-15 11:55:00,47.88,47.89,47.84,47.89,16435.0,44.7637,44.7731,44.7264,44.7731,16435.0
2016-04-15 12:00:00,47.9,47.91,47.85,47.88,20462.0,44.7824,44.7918,44.7357,44.7637,20462.0
2016-04-15 12:05:00,47.88,47.89,47.82,47.82,18095.0,44.7637,44.7731,44.7077,44.7077,18095.0
2016-04-15 12:10:00,47.8,47.83,47.74,47.76,52884.0,44.689,44.717,44.6329,44.6516,52884.0
2016-04-15 12:15:00,47.76,47.82,47.74,47.81,13004.0,44.6516,44.7077,44.6329,44.6983,13004.0
2016-04-15 12:20:00,47.8,47.87,47.8,47.86,37966.0,44.689,44.7544,44.689,44.745,37966.0
2016-04-15 12:25:00,47.84,47.94,47.84,47.94,67961.0,44.7264,44.8198,44.7264,44.8198,67961.0
2016-04-15 12:30:00,47.95,47.96,47.92,47.95,16495.0,44.8292,44.8385,44.8011,44.8292,16495.0
2016-04-15 12:35:00,47.95,47.97,47.9,47.91,12887.0,44.8292,44.8479,44.7824,44.7918,12887.0
2016-04-15 12:40:00,47.92,47.95,47.87,47.9,10188.0,44.8011,44.8292,44.7544,44.7824,10188.0
2016-04-15 12:45:00,47.89,47.89,47.86,47.88,3086.0,44.7731,44.7731,44.745,44.7637,3086.0
2016-04-15 12:50:00,47.88,47.89,47.85,47.85,5789.0,44.7637,44.7731,44.7357,44.7357,5789.0
2016-04-15 12:55:00,47.85,47.86,47.79,47.79,14970.0,44.7357,44.745,44.6796,44.6796,14970.0
2016-04-15 13:00:00,47.79,47.79,47.76,47.79,14580.0,44.6796,44.6796,44.6516,44.6796,14580.0
2016-04-15 13:05:00,47.8,47.85,47.79,47.84,8796.0,44.689,44.7357,44.6796,44.7264,8796.0
2016-04-15 13:10:00,47.84,47.85,47.81,47.84,9962.0,44.7264,44.7357,44.6983,44.7264,9962.0
2016-04-15 13:15:00,47.84,47.89,47.83,47.84,20712.0,44.7264,44.7731,44.717,44.7264,20712.0
2016-04-15 13:20:00,47.83,47.87,47.82,47.86,8759.0,44.717,44.7544,44.7077,44.745,8759.0
2016-04-15 13:25:00,47.86,47.89,47.85,47.89,9769.0,44.745,44.7731,44.7357,44.7731,9769.0
2016-04-15 13:30:00,47.88,47.88,47.82,47.84,11718.0,44.7637,44.7637,44.7077,44.7264,11718.0
2016-04-15 13:35:00,47.84,47.87,47.82,47.86,33927.0,44.7264,44.7544,44.7077,44.745,33927.0
2016-04-15 13:40:00,47.86,47.91,47.86,47.91,69245.0,44.745,44.7918,44.745,44.7918,69245.0
2016-04-15 13:45:00,47.9,47.91,47.85,47.88,29274.0,44.7824,44.7918,44.7357,44.7637,29274.0
2016-04-15 13:50:00,47.87,47.91,47.86,47.89,23467.0,44.7544,44.7918,44.745,44.7731,23467.0
2016-04-15 13:55:00,47.89,47.94,47.88,47.94,15832.0,44.7731,44.8198,44.7637,44.8198,15832.0
2016-04-15 14:00:00,47.93,47.94,47.91,47.92,9855.0,44.8105,44.8198,44.7918,44.8011,9855.0
2016-04-15 14:05:00,47.92,47.94,47.9,47.91,15281.0,44.8011,44.8198,44.7824,44.7918,15281.0
2016-04-15 14:10:00,47.91,47.95,47.89,47.92,26402.0,44.7918,44.8292,44.7731,44.8011,26402.0
2016-04-15 14:15:00,47.93,47.98,47.92,47.94,22953.0,44.8105,44.8572,44.8011,44.8198,22953.0
2016-04-15 14:20:00,47.94,47.98,47.92,47.96,14654.0,44.8198,44.8572,44.8011,44.8385,14654.0
2016-04-15 14:25:00,47.96,48.0,47.94,48.0,11473.0,44.8385,44.8759,44.8198,44.8759,11473.0
2016-04-15 14:30:00,47.99,48.01,47.98,48.01,11741.0,44.8666,44.8853,44.8572,44.8853,11741.0
2016-04-15 14:35:00,48.01,48.04,47.98,48.03,34105.0,44.8853,44.9133,44.8572,44.904,34105.0
2016-04-15 14:40:00,48.03,48.07,48.03,48.06,25598.0,44.904,44.9414,44.904,44.932,25598.0
2016-04-15 14:45:00,48.05,48.08,48.04,48.05,18473.0,44.9227,44.9507,44.9133,44.9227,18473.0
2016-04-15 14:50:00,48.06,48.06,47.99,48.05,16126.0,44.932,44.932,44.8666,44.9227,16126.0
2016-04-15 14:55:00,48.03,48.08,48.0,48.08,22305.0,44.904,44.9507,44.8759,44.9507,22305.0
2016-04-15 15:00:00,48.08,48.09,48.07,48.08,20811.0,44.9507,44.9601,44.9414,44.9507,20811.0
2016-04-15 15:05:00,48.09,48.09,48.04,48.04,17652.0,44.9601,44.9601,44.9133,44.9133,17652.0
2016-04-15 15:10:00,48.04,48.06,48.0,48.05,29456.0,44.9133,44.932,44.8759,44.9227,29456.0
2016-04-15 15:15:00,48.06,48.06,48.02,48.02,33234.0,44.932,44.932,44.8946,44.8946,33234.0
2016-04-15 15:20:00,48.02,48.07,48.02,48.03,24001.0,44.8946,44.9414,44.8946,44.904,24001.0
2016-04-15 15:25:00,48.03,48.07,48.03,48.04,20142.0,44.904,44.9414,44.904,44.9133,20142.0
2016-04-15 15:30:00,48.04,48.08,48.02,48.05,28276.0,44.9133,44.9507,44.8946,44.9227,28276.0
2016-04-15 15:35:00,48.05,48.08,48.04,48.05,30387.0,44.9227,44.9507,44.9133,44.9227,30387.0
2016-04-15 15:40:00,48.05,48.06,47.99,48.06,53822.0,44.9227,44.932,44.8666,44.932,53822.0
2016-04-15 15:45:00,48.05,48.07,48.04,48.06,64335.0,44.9227,44.9414,44.9133,44.932,64335.0
2016-04-15 15:50:00,48.06,48.07,48.04,48.05,58126.0,44.932,44.9414,44.9133,44.9227,58126.0
2016-04-15 15:55:00,48.06,48.14,48.05,48.1,229724.0,44.932,45.0068,44.9227,44.9694,229724.0
2016-04-18 09:30:00,47.98,48.11,47.77,48.1,37562.0,44.8572,44.9788,44.6609,44.9694,37562.0
2016-04-18 09:35:00,48.1,48.1,47.99,48.08,28171.0,44.9694,44.9694,44.8666,44.9507,28171.0
2016-04-18 09:40:00,48.08,48.13,48.05,48.06,19335.0,44.9507,44.9975,44.9227,44.932,19335.0
2016-04-18 09:45:00,48.05,48.12,47.98,48.09,30828.0,44.9227,44.9881,44.8572,44.9601,30828.0
2016-04-18 09:50:00,48.08,48.21,48.03,48.18,10600.0,44.9507,45.0723,44.904,45.0442,10600.0
2016-04-18 09:55:00,48.18,48.22,48.17,48.22,10134.0,45.0442,45.0816,45.0349,45.0816,10134.0
2016-04-18 10:00:00,48.21,48.34,48.19,48.3,47153.0,45.0723,45.1938,45.0536,45.1564,47153.0
2016-04-18 10:05:00,48.31,48.36,48.28,48.32,30883.0,45.1658,45.2125,45.1377,45.1751,30883.0
2016-04-18 10:10:00,48.32,48.39,48.26,48.39,31449.0,45.1751,45.2406,45.119,45.2406,31449.0
2016-04-18 10:15:00,48.38,48.45,48.38,48.4,22544.0,45.2312,45.2966,45.2312,45.2499,22544.0
2016-04-18 10:20:00,48.4,48.43,48.38,48.41,21614.0,45.2499,45.278,45.2312,45.2593,21614.0
2016-04-18 10:25:00,48.43,48.46,48.39,48.4,32239.0,45.278,45.306,45.2406,45.2499,32239.0
2016-04-18 10:30:00,48.43,48.49,48.4,48.41,23260.0,45.278,45.334,45.2499,45.2593,23260.0
2016-04-18 10:35:00,48.43,48.43,48.33,48.4,41140.0,45.278,45.278,45.1845,45.2499,41140.0
2016-04-18 10:40:00,48.41,48.54,48.41,48.51,13157.0,45.2593,45.3808,45.2593,45.3527,13157.0
2016-04-18 10:45:00,48.51,48.59,48.49,48.57,39921.0,45.3527,45.4275,45.334,45.4088,39921.0
2016-04-18 10:50:00,48.57,48.7,48.52,48.7,29378.0,45.4088,45.5304,45.3621,45.5304,29378.0
2016-04-18 10:55:00,48.69,48.77,48.68,48.73,37244.0,45.521,45.5958,45.5117,45.5584,37244.0
2016-04-18 11:00:00,48.73,48.77,48.69,48.71,70403.0,45.5584,45.5958,45.521,45.5397,70403.0
2016-04-18 11:05:00,48.72,48.73,48.57,48.6,17939.0,45.5491,45.5584,45.4088,45.4369,17939.0
2016-04-18 11:10:00,48.59,48.7,48.59,48.64,26367.0,45.4275,45.5304,45.4275,45.4743,26367.0
2016-04-18 11:15:00,48.63,48.65,48.54,48.55,18872.0,45.4649,45.4836,45.3808,45.3901,18872.0
2016-04-18 11:20:00,48.57,48.7,48.57,48.69,35749.0,45.4088,45.5304,45.4088,45.521,35749.0
2016-04-18 11:25:00,48.68,48.75,48.61,48.73,127892.0,45.5117,45.5771,45.4462,45.5584,127892.0
2016-04-18 11:30:00,48.72,48.78,48.68,48.75,117024.0,45.5491,45.6052,45.5117,45.5771,117024.0
2016-04-18 11:35:00,48.74,48.74,48.66,48.71,26761.0,45.5678,45.5678,45.493,45.5397,26761.0
2016-04-18 11:40:00,48.7,48.77,48.7,48.72,92169.0,45.5304,45.5958,45.5304,45.5491,92169.0
2016-04-18 11:45:00,48.72,48.77,48.7,48.75,82157.0,45.5491,45.5958,45.5304,45.5771,82157.0
2016-04-18 11:50:00,48.75,48.76,48.61,48.62,73974.0,45.5771,45.5865,45.4462,45.4556,73974.0
2016-04-18 11:55:00,48.63,48.66,48.55,48.58,9202.0,45.4649,45.493,45.3901,45.4182,9202.0
2016-04-18 12:00:00,48.57,48.6,48.48,48.49,13034.0,45.4088,45.4369,45.3247,45.334,13034.0
2016-04-18 12:05:00,48.5,48.51,48.45,48.48,13354.0,45.3434,45.3527,45.2966,45.3247,13354.0
2016-04-18 12:10:00,48.47,48.48,48.39,48.42,21598.0,45.3153,45.3247,45.2406,45.2686,21598.0
2016-04-18 12:15:00,48.42,48.43,48.36,48.36,19390.0,45.2686,45.278,45.2125,45.2125,19390.0
2016-04-18 12:20:00,48.37,48.45,48.37,48.4,74234.0,45.2219,45.2966,45.2219,45.2499,74234.0
2016-04-18 12:25:00,48.39,48.42,48.37,48.4,37192.0,45.2406,45.2686,45.2219,45.2499,37192.0
2016-04-18 12:30:00,48.39,48.45,48.39,48.4,35845.0,45.2406,45.2966,45.2406,45.2499,35845.0
2016-04-18 12:35:00,48.4,48.41,48.29,48.31,51415.0,45.2499,45.2593,45.1471,45.1658,51415.0
2016-04-18 12:40:00,48.32,48.43,48.32,48.4,40436.0,45.1751,45.278,45.1751,45.2499,40436.0
2016-04-18 12:45:00,48.41,48.45,48.39,48.45,17263.0,45.2593,45.2966,45.2406,45.2966,17263.0
2016-04-18 12:50:00,48.47,48.47,48.37,48.38,11951.0,45.3153,45.3153,45.2219,45.2312,11951.0
2016-04-18 12:55:00,48.38,48.4,48.35,48.35,10231.0,45.2312,45.2499,45.2032,45.2032,10231.0
2016-04-18 13:00:00,48.36,48.39,48.35,48.36,8288.0,45.2125,45.2406,45.2032,45.2125,8288.0
2016-04-18 13:05:00,48.37,48.39,48.35,48.38,8428.0,45.2219,45.2406,45.2032,45.2312,8428.0
2016-04-18 13:10:00,48.39,48.41,48.32,48.34,11106.0,45.2406,45.2593,45.1751,45.1938,11106.0
2016-04-18 13:15:00,48.31,48.32,48.27,48.3,4900.0,45.1658,45.1751,45.1284,45.1564,4900.0
2016-04-18 13:20:00,48.32,48.4,48.31,48.4,12751.0,45.1751,45.2499,45.1658,45.2499,12751.0
2016-04-18 13:25:00,48.38,48.41,48.35,48.4,12505.0,45.2312,45.2593,45.2032,45.2499,12505.0
2016-04-18 13:30:00,48.4,48.46,48.39,48.43,16803.0,45.2499,45.306,45.2406,45.278,16803.0
2016-04-18 13:35:00,48.43,48.45,48.39,48.45,69760.0,45.278,45.2966,45.2406,45.2966,69760.0
2016-04-18 13:40:00,48.46,48.51,48.43,48.51,35224.0,45.306,45.3527,45.278,45.3527,35224.0
2016-04-18 13:45:00,48.5,48.55,48.46,48.47,22196.0,45.3434,45.3901,45.306,45.3153,22196.0
2016-04-18 13:50:00,48.47,48.51,48.46,48.49,17999.0,45.3153,45.3527,45.306,45.334,17999.0
2016-04-18 13:55:00,48.48,48.55,48.48,48.55,8402.0,45.3247,45.3901,45.3247,45.3901,8402.0
2016-04-18 14:00:00,48.55,48.55,48.47,48.52,39773.0,45.3901,45.3901,45.3153,45.3621,39773.0
2016-04-18 14:05:00,48.52,48.6,48.49,48.59,20615.0,45.3621,45.4369,45.334,45.4275,20615.0
2016-04-18 14:10:00,48.59,48.66,48.58,48.64,30924.0,45.4275,45.493,45.4182,45.4743,30924.0
2016-04-18 14:15:00,48.63,48.66,48.6,48.65,25011.0,45.4649,45.493,45.4369,45.4836,25011.0
2016-04-18 14:20:00,48.67,48.7,48.66,48.69,73089.0,45.5023,45.5304,45.493,45.521,73089.0
2016-04-18 14:25:00,48.69,48.71,48.63,48.68,116885.0,45.521,45.5397,45.4649,45.5117,116885.0
2016-04-18 14:30:00,48.68,48.72,48.67,48.71,16108.0,45.5117,45.5491,45.5023,45.5397,16108.0
2016-04-18 14:35:00,48.7,48.72,48.64,48.67,21205.0,45.5304,45.5491,45.4743,45.5023,21205.0
2016-04-18 14:40:00,48.67,48.71,48.66,48.71,16490.0,45.5023,45.5397,45.493,45.5397,16490.0
2016-04-18 14:45:00,48.71,48.72,48.69,48.72,16811.0,45.5397,45.5491,45.521,45.5491,16811.0
2016-04-18 14:50:00,48.72,48.73,48.66,48.69,25354.0,45.5491,45.5584,45.493,45.521,25354.0
2016-04-18 14:55:00,48.69,48.69,48.66,48.68,17106.0,45.521,45.521,45.493,45.5117,17106.0
2016-04-18 15:00:00,48.68,48.68,48.63,48.66,27672.0,45.5117,45.5117,45.4649,45.493,27672.0
2016-04-18 15:05:00,48.66,48.7,48.65,48.69,23346.0,45.493,45.5304,45.4836,45.521,23346.0
2016-04-18 15:10:00,48.69,48.7,48.64,48.65,18061.0,45.521,45.5304,45.4743,45.4836,18061.0
2016-04-18 15:15:00,48.66,48.67,48.64,48.66,25909.0,45.493,45.5023,45.4743,45.493,25909.0
2016-04-18 15:20:00,48.67,48.68,48.63,48.65,19570.0,45.5023,45.5117,45.4649,45.4836,19570.0
2016-04-18 15:25:00,48.65,48.66,48.63,48.63,22460.0,45.4836,45.493,45.4649,45.4649,22460.0
2016-04-18 15:30:00,48.63,48.67,48.62,48.65,32058.0,45.4649,45.5023,45.4556,45.4836,32058.0
2016-04-18 15:35:00,48.65,48.67,48.63,48.64,24049.0,45.4836,45.5023,45.4649,45.4743,24049.0
2016-04-18 15:40:00,48.65,48.67,48.63,48.63,38238.0,45.4836,45.5023,45.4649,45.4649,38238.0
2016-04-18 15:45:00,48.63,48.65,48.58,48.58,47313.0,45.4649,45.4836,45.4182,45.4182,47313.0
2016-04-18 15:50:00,48.59,48.62,48.58,48.59,53390.0,45.4275,45.4556,45.4182,45.4275,53390.0
2016-04-18 15:55:00,48.59,48.59,48.54,48.58,166819.0,45.4275,45.4275,45.3808,45.4182,166819.0
2016-04-19 09:30:00,48.69,48.78,48.5,48.68,49121.0,45.521,45.6052,45.3434,45.5117,49121.0
2016-04-19 09:35:00,48.69,48.81,48.69,48.74,9973.0,45.521,45.6332,45.521,45.5678,9973.0
2016-04-19 09:40:00,48.73,48.79,48.65,48.77,12275.0,45.5584,45.6145,45.4836,45.5958,12275.0
2016-04-19 09:45:00,48.77,48.88,48.71,48.88,22418.0,45.5958,45.6987,45.5397,45.6987,22418.0
2016-04-19 09:50:00,48.87,48.94,48.81,48.9,23124.0,45.6893,45.7548,45.6332,45.7174,23124.0
2016-04-19 09:55:00,48.92,49.04,48.92,49.03,27223.0,45.7361,45.8482,45.7361,45.8389,27223.0
2016-04-19 10:00:00,49.02,49.08,48.99,48.99,15764.0,45.8296,45.8856,45.8015,45.8015,15764.0
2016-04-19 10:05:00,49.01,49.06,48.95,48.96,13243.0,45.8202,45.8669,45.7641,45.7735,13243.0
2016-04-19 10:10:00,48.97,49.03,48.96,49.0,14341.0,45.7828,45.8389,45.7735,45.8109,14341.0
2016-04-19 10:15:00,49.0,49.06,48.97,49.0,41775.0,45.8109,45.8669,45.7828,45.8109,41775.0
2016-04-19 10:20:00,49.0,49.1,48.97,48.98,47407.0,45.8109,45.9043,45.7828,45.7922,47407.0
2016-04-19 10:25:00,48.97,49.03,48.89,48.95,104221.0,45.7828,45.8389,45.708,45.7641,104221.0
2016-04-19 10:30:00,48.95,48.99,48.9,48.95,152791.0,45.7641,45.8015,45.7174,45.7641,152791.0
2016-04-19 10:35:00,48.94,48.95,48.65,48.65,168768.0,45.7548,45.7641,45.4836,45.4836,168768.0
2016-04-19 10:40:00,48.66,48.66,48.54,48.54,58233.0,45.493,45.493,45.3808,45.3808,58233.0
2016-04-19 10:45:00,48.54,48.61,48.49,48.61,28882.0,45.3808,45.4462,45.334,45.4462,28882.0
2016-04-19 10:50:00,48.59,48.79,48.59,48.79,32569.0,45.4275,45.6145,45.4275,45.6145,32569.0
2016-04-19 10:55:00,48.79,48.94,48.77,48.93,20877.0,45.6145,45.7548,45.5958,45.7454,20877.0
2016-04-19 11:00:00,48.92,48.97,48.88,48.88,27081.0,45.7361,45.7828,45.6987,45.6987,27081.0
2016-04-19 11:05:00,48.87,48.91,48.77,48.77,21100.0,45.6893,45.7267,45.5958,45.5958,21100.0
2016-04-19 11:10:00,48.76,48.79,48.74,48.76,8734.0,45.5865,45.6145,45.5678,45.5865,8734.0
2016-04-19 11:15:00,48.76,48.76,48.65,48.69,13661.0,45.5865,45.5865,45.4836,45.521,13661.0
2016-04-19 11:20:00,48.7,48.72,48.64,48.68,14711.0,45.5304,45.5491,45.4743,45.5117,14711.0
2016-04-19 11:25:00,48.7,48.71,48.62,48.63,8951.0,45.5304,45.5397,45.4556,45.4649,8951.0
2016-04-19 11:30:00,48.64,48.68,48.63,48.67,10980.0,45.4743,45.5117,45.4649,45.5023,10980.0
2016-04-19 11:35:00,48.68,48.69,48.63,48.66,15339.0,45.5117,45.521,45.4649,45.493,15339.0
2016-04-19 11:40:00,48.66,48.69,48.65,48.66,19115.0,45.493,45.521,45.4836,45.493,19115.0
2016-04-19 11:45:00,48.66,48.69,48.58,48.59,32476.0,45.493,45.521,45.4182,45.4275,32476.0
2016-04-19 11:50:00,48.59,48.6,48.52,48.55,20479.0,45.4275,45.4369,45.3621,45.3901,20479.0
2016-04-19 11:55:00,48.55,48.58,48.43,48.45,29915.0,45.3901,45.4182,45.278,45.2966,29915.0
2016-04-19 12:00:00,48.46,48.48,48.43,48.44,10720.0,45.306,45.3247,45.278,45.2873,10720.0
2016-04-19 12:05:00,48.45,48.5,48.45,48.49,11622.0,45.2966,45.3434,45.2966,45.334,11622.0
2016-04-19 12:10:00,48.5,48.53,48.46,48.47,22468.0,45.3434,45.3714,45.306,45.3153,22468.0
2016-04-19 12:15:00,48.48,48.48,48.37,48.37,16240.0,45.3247,45.3247,45.2219,45.2219,16240.0
2016-04-19 12:20:00,48.37,48.44,48.36,48.43,19897.0,45.2219,45.2873,45.2125,45.278,19897.0
2016-04-19 12:25:00,48.44,48.5,48.42,48.48,41893.0,45.2873,45.3434,45.2686,45.3247,41893.0
2016-04-19 12:30:00,48.48,48.53,48.46,48.53,10159.0,45.3247,45.3714,45.306,45.3714,10159.0
2016-04-19 12:35:00,48.53,48.59,48.53,48.58,19739.0,45.3714,45.4275,45.3714,45.4182,19739.0
2016-04-19 12:40:00,48.56,48.58,48.55,48.56,13966.0,45.3995,45.4182,45.3901,45.3995,13966.0
2016-04-19 12:45:00,48.56,48.57,48.49,48.5,11978.0,45.3995,45.4088,45.334,45.3434,11978.0
2016-04-19 12:50:00,48.5,48.57,48.48,48.56,22673.0,45.3434,45.4088,45.3247,45.3995,22673.0
2016-04-19 12:55:00,48.56,48.6,48.56,48.6,44388.0,45.3995,45.4369,45.3995,45.4369,44388.0
2016-04-19 13:00:00,48.59,48.62,48.58,48.62,16568.0,45.4275,45.4556,45.4182,45.4556,16568.0
2016-04-19 13:05:00,48.61,48.67,48.61,48.65,23346.0,45.4462,45.5023,45.4462,45.4836,23346.0
2016-04-19 13:10:00,48.64,48.66,48.57,48.65,12869.0,45.4743,45.493,45.4088,45.4836,12869.0
2016-04-19 13:15:00,48.65,48.65,48.56,48.57,9260.0,45.4836,45.4836,45.3995,45.4088,9260.0
2016-04-19 13:20:00,48.56,48.62,48.56,48.6,9194.0,45.3995,45.4556,45.3995,45.4369,9194.0
2016-04-19 13:25:00,48.6,48.6,48.52,48.54,26808.0,45.4369,45.4369,45.3621,45.3808,26808.0
2016-04-19 13:30:00,48.54,48.57,48.51,48.54,11352.0,45.3808,45.4088,45.3527,45.3808,11352.0
2016-04-19 13:35:00,48.54,48.61,48.54,48.59,11770.0,45.3808,45.4462,45.3808,45.4275,11770.0
2016-04-19 13:40:00,48.59,48.61,48.58,48.59,7901.0,45.4275,45.4462,45.4182,45.4275,7901.0
2016-04-19 13:45:00,48.57,48.64,48.57,48.61,9775.0,45.4088,45.4743,45.4088,45.4462,9775.0
2016-04-19 13:50:00,48.62,48.63,48.6,48.61,16790.0,45.4556,45.4649,45.4369,45.4462,16790.0
2016-04-19 13:55:00,48.62,48.63,48.6,48.61,8192.0,45.4556,45.4649,45.4369,45.4462,8192.0
2016-04-19 14:00:00,48.62,48.69,48.61,48.63,19806.0,45.4556,45.521,45.4462,45.4649,19806.0
2016-04-19 14:05:00,48.64,48.65,48.61,48.64,19943.0,45.4743,45.4836,45.4462,45.4743,19943.0
2016-04-19 14:10:00,48.64,48.66,48.6,48.6,13850.0,45.4743,45.493,45.4369,45.4369,13850.0
2016-04-19 14:15:00,48.61,48.62,48.58,48.6,10420.0,45.4462,45.4556,45.4182,45.4369,10420.0
2016-04-19 14:20:00,48.59,48.62,48.57,48.6,28795.0,45.4275,45.4556,45.4088,45.4369,28795.0
2016-04-19 14:25:00,48.6,48.62,48.57,48.57,20673.0,45.4369,45.4556,45.4088,45.4088,20673.0
2016-04-19 14:30:00,48.56,48.61,48.55,48.59,11129.0,45.3995,45.4462,45.3901,45.4275,11129.0
2016-04-19 14:35:00,48.59,48.59,48.53,48.56,11363.0,45.4275,45.4275,45.3714,45.3995,11363.0
2016-04-19 14:40:00,48.57,48.62,48.56,48.59,10822.0,45.4088,45.4556,45.3995,45.4275,10822.0
2016-04-19 14:45:00,48.6,48.64,48.6,48.64,16538.0,45.4369,45.4743,45.4369,45.4743,16538.0
2016-04-19 14:50:00,48.64,48.64,48.58,48.6,13068.0,45.4743,45.4743,45.4182,45.4369,13068.0
2016-04-19 14:55:00,48.6,48.6,48.54,48.55,13044.0,45.4369,45.4369,45.3808,45.3901,13044.0
2016-04-19 15:00:00,48.55,48.55,48.51,48.52,18888.0,45.3901,45.3901,45.3527,45.3621,18888.0
2016-04-19 15:05:00,48.52,48.53,48.5,48.5,36197.0,45.3621,45.3714,45.3434,45.3434,36197.0
2016-04-19 15:10:00,48.5,48.53,48.49,48.52,32625.0,45.3434,45.3714,45.334,45.3621,32625.0
2016-04-19 15:15:00,48.52,48.53,48.51,48.51,31495.0,45.3621,45.3714,45.3527,45.3527,31495.0
2016-04-19 15:20:00,48.51,48.55,48.5,48.55,18510.0,45.3527,45.3901,45.3434,45.3901,18510.0
2016-04-19 15:25:00,48.55,48.57,48.51,48.52,31249.0,45.3901,45.4088,45.3527,45.3621,31249.0
2016-04-19 15:30:00,48.53,48.55,48.49,48.51,42231.0,45.3714,45.3901,45.334,45.3527,42231.0
2016-04-19 15:35:00,48.51,48.55,48.51,48.54,40620.0,45.3527,45.3901,45.3527,45.3808,40620.0
2016-04-19 15:40:00,48.54,48.57,48.52,48.53,41711.0,45.3808,45.4088,45.3621,45.3714,41711.0
2016-04-19 15:45:00,48.53,48.59,48.53,48.59,32819.0,45.3714,45.4275,45.3714,45.4275,32819.0
2016-04-19 15:50:00,48.59,48.6,48.54,48.57,54554.0,45.4275,45.4369,45.3808,45.4088,54554.0
2016-04-19 15:55:00,48.57,48.58,48.53,48.58,87377.0,45.4088,45.4182,45.3714,45.4182,87377.0
2016-04-20 09:30:00,48.56,48.7,48.43,48.66,40576.0,45.3995,45.5304,45.278,45.493,40576.0
2016-04-20 09:35:00,48.66,48.67,48.5,48.57,14819.0,45.493,45.5023,45.3434,45.4088,14819.0
2016-04-20 09:40:00,48.56,48.6,48.43,48.48,18332.0,45.3995,45.4369,45.278,45.3247,18332.0
2016-04-20 09:45:00,48.5,48.58,48.48,48.5,56145.0,45.3434,45.4182,45.3247,45.3434,56145.0
2016-04-20 09:50:00,48.48,48.57,48.41,48.41,61477.0,45.3247,45.4088,45.2593,45.2593,61477.0
2016-04-20 09:55:00,48.4,48.5,48.36,48.46,31492.0,45.2499,45.3434,45.2125,45.306,31492.0
2016-04-20 10:00:00,48.45,48.47,48.3,48.3,38076.0,45.2966,45.3153,45.1564,45.1564,38076.0
2016-04-20 10:05:00,48.3,48.38,48.23,48.24,25228.0,45.1564,45.2312,45.091,45.1003,25228.0
2016-04-20 10:10:00,48.25,48.36,48.25,48.29,27411.0,45.1097,45.2125,45.1097,45.1471,27411.0
2016-04-20 10:15:00,48.28,48.28,48.05,48.05,61531.0,45.1377,45.1377,44.9227,44.9227,61531.0
2016-04-20 10:20:00,48.06,48.08,47.95,47.99,56120.0,44.932,44.9507,44.8292,44.8666,56120.0
2016-04-20 10:25:00,47.99,48.11,47.97,48.05,43014.0,44.8666,44.9788,44.8479,44.9227,43014.0
2016-04-20 10:30:00,48.05,48.19,48.04,48.15,35517.0,44.9227,45.0536,44.9133,45.0162,35517.0
2016-04-20 10:35:00,48.15,48.15,47.98,48.04,52312.0,45.0162,45.0162,44.8572,44.9133,52312.0
2016-04-20 10:40:00,48.03,48.08,47.95,47.95,34283.0,44.904,44.9507,44.8292,44.8292,34283.0
2016-04-20 10:45:00,47.96,47.99,47.93,47.97,34370.0,44.8385,44.8666,44.8105,44.8479,34370.0
2016-04-20 10:50:00,47.97,48.0,47.89,47.9,37850.0,44.8479,44.8759,44.7731,44.7824,37850.0
2016-04-20 10:55:00,47.9,48.01,47.89,48.01,38490.0,44.7824,44.8853,44.7731,44.8853,38490.0
2016-04-20 11:00:00,48.01,48.04,47.97,47.99,25792.0,44.8853,44.9133,44.8479,44.8666,25792.0
2016-04-20 11:05:00,47.99,48.02,47.94,47.94,47750.0,44.8666,44.8946,44.8198,44.8198,47750.0
2016-04-20 11:10:00,47.94,48.07,47.93,48.06,36982.0,44.8198,44.9414,44.8105,44.932,36982.0
2016-04-20 11:15:00,48.06,48.19,48.04,48.16,26011.0,44.932,45.0536,44.9133,45.0255,26011.0
2016-04-20 11:20:00,48.17,48.23,48.15,48.18,16028.0,45.0349,45.091,45.0162,45.0442,16028.0
2016-04-20 11:25:00,48.19,48.24,48.17,48.23,20681.0,45.0536,45.1003,45.0349,45.091,20681.0
2016-04-20 11:30:00,48.23,48.24,48.1,48.12,23819.0,45.091,45.1003,44.9694,44.9881,23819.0
2016-04-20 11:35:00,48.11,48.14,48.02,48.11,26938.0,44.9788,45.0068,44.8946,44.9788,26938.0
2016-04-20 11:40:00,48.1,48.14,48.08,48.13,18315.0,44.9694,45.0068,44.9507,44.9975,18315.0
2016-04-20 11:45:00,48.14,48.2,48.12,48.16,18485.0,45.0068,45.0629,44.9881,45.0255,18485.0
2016-04-20 11:50:00,48.15,48.18,48.1,48.16,24159.0,45.0162,45.0442,44.9694,45.0255,24159.0
2016-04-20 11:55:00,48.16,48.23,48.15,48.2,14453.0,45.0255,45.091,45.0162,45.0629,14453.0
2016-04-20 12:00:00,48.19,48.24,48.19,48.24,19165.0,45.0536,45.1003,45.0536,45.1003,19165.0
2016-04-20 12:05:00,48.24,48.25,48.18,48.2,17234.0,45.1003,45.1097,45.0442,45.0629,17234.0
2016-04-20 12:10:00,48.2,48.21,48.13,48.13,14688.0,45.0629,45.0723,44.9975,44.9975,14688.0
2016-04-20 12:15:00,48.13,48.18,48.12,48.16,25747.0,44.9975,45.0442,44.9881,45.0255,25747.0
2016-04-20 12:20:00,48.16,48.16,48.1,48.1,15202.0,45.0255,45.0255,44.9694,44.9694,15202.0
2016-04-20 12:25:00,48.09,48.09,48.03,48.05,15838.0,44.9601,44.9601,44.904,44.9227,15838.0
2016-04-20 12:30:00,48.04,48.05,48.01,48.04,20575.0,44.9133,44.9227,44.8853,44.9133,20575.0
2016-04-20 12:35:00,48.04,48.1,48.02,48.1,23057.0,44.9133,44.9694,44.8946,44.9694,23057.0
2016-04-20 12:40:00,48.1,48.17,48.09,48.16,9581.0,44.9694,45.0349,44.9601,45.0255,9581.0
2016-04-20 12:45:00,48.17,48.18,48.1,48.12,12900.0,45.0349,45.0442,44.9694,44.9881,12900.0
2016-04-20 12:50:00,48.12,48.12,48.07,48.08,12327.0,44.9881,44.9881,44.9414,44.9507,12327.0
2016-04-20 12:55:00,48.09,48.14,48.09,48.13,17096.0,44.9601,45.0068,44.9601,44.9975,17096.0
2016-04-20 13:00:00,48.13,48.16,48.12,48.13,28770.0,44.9975,45.0255,44.9881,44.9975,28770.0
2016-04-20 13:05:00,48.12,48.13,48.09,48.09,12318.0,44.9881,44.9975,44.9601,44.9601,12318.0
2016-04-20 13:10:00,48.1,48.17,48.09,48.17,21608.0,44.9694,45.0349,44.9601,45.0349,21608.0
2016-04-20 13:15:00,48.17,48.23,48.16,48.23,14139.0,45.0349,45.091,45.0255,45.091,14139.0
2016-04-20 13:20:00,48.23,48.3,48.23,48.28,23807.0,45.091,45.1564,45.091,45.1377,23807.0
2016-04-20 13:25:00,48.27,48.27,48.21,48.25,18987.0,45.1284,45.1284,45.0723,45.1097,18987.0
2016-04-20 13:30:00,48.26,48.3,48.26,48.29,17127.0,45.119,45.1564,45.119,45.1471,17127.0
2016-04-20 13:35:00,48.28,48.33,48.25,48.32,12302.0,45.1377,45.1845,45.1097,45.1751,12302.0
2016-04-20 13:40:00,48.33,48.35,48.31,48.32,11255.0,45.1845,45.2032,45.1658,45.1751,11255.0
2016-04-20 13:45:00,48.32,48.37,48.32,48.35,20044.0,45.1751,45.2219,45.1751,45.2032,20044.0
2016-04-20 13:50:00,48.36,48.42,48.36,48.41,14668.0,45.2125,45.2686,45.2125,45.2593,14668.0
2016-04-20 13:55:00,48.41,48.42,48.33,48.35,20518.0,45.2593,45.2686,45.1845,45.2032,20518.0
2016-04-20 14:00:00,48.34,48.37,48.29,48.37,28880.0,45.1938,45.2219,45.1471,45.2219,28880.0
2016-04-20 14:05:00,48.36,48.42,48.34,48.41,17055.0,45.2125,45.2686,45.1938,45.2593,17055.0
2016-04-20 14:10:00,48.41,48.55,48.39,48.54,51822.0,45.2593,45.3901,45.2406,45.3808,51822.0
2016-04-20 14:15:00,48.54,48.58,48.53,48.56,33478.0,45.3808,45.4182,45.3714,45.3995,33478.0
2016-04-20 14:20:00,48.55,48.61,48.55,48.57,24870.0,45.3901,45.4462,45.3901,45.4088,24870.0
2016-04-20 14:25:00,48.58,48.58,48.54,48.56,24252.0,45.4182,45.4182,45.3808,45.3995,24252.0
2016-04-20 14:30:00,48.56,48.63,48.55,48.59,81880.0,45.3995,45.4649,45.3901,45.4275,81880.0
2016-04-20 14:35:00,48.59,48.67,48.58,48.64,17947.0,45.4275,45.5023,45.4182,45.4743,17947.0
2016-04-20 14:40:00,48.66,48.67,48.62,48.63,57475.0,45.493,45.5023,45.4556,45.4649,57475.0
2016-04-20 14:45:00,48.63,48.63,48.56,48.56,17259.0,45.4649,45.4649,45.3995,45.3995,17259.0
2016-04-20 14:50:00,48.56,48.66,48.55,48.65,13646.0,45.3995,45.493,45.3901,45.4836,13646.0
2016-04-20 14:55:00,48.65,48.69,48.63,48.68,14169.0,45.4836,45.521,45.4649,45.5117,14169.0
2016-04-20 15:00:00,48.68,48.72,48.68,48.71,18007.0,45.5117,45.5491,45.5117,45.5397,18007.0
2016-04-20 15:05:00,48.71,48.72,48.68,48.71,16845.0,45.5397,45.5491,45.5117,45.5397,16845.0
2016-04-20 15:10:00,48.71,48.71,48.64,48.64,17773.0,45.5397,45.5397,45.4743,45.4743,17773.0
2016-04-20 15:15:00,48.65,48.65,48.59,48.59,26583.0,45.4836,45.4836,45.4275,45.4275,26583.0
2016-04-20 15:20:00,48.6,48.7,48.6,48.68,24894.0,45.4369,45.5304,45.4369,45.5117,24894.0
2016-04-20 15:25:00,48.68,48.69,48.65,48.66,27244.0,45.5117,45.521,45.4836,45.493,27244.0
2016-04-20 15:30:00,48.65,48.65,48.6,48.63,22237.0,45.4836,45.4836,45.4369,45.4649,22237.0
2016-04-20 15:35:00,48.63,48.64,48.56,48.59,29743.0,45.4649,45.4743,45.3995,45.4275,29743.0
2016-04-20 15:40:00,48.59,48.61,48.52,48.53,31710.0,45.4275,45.4462,45.3621,45.3714,31710.0
2016-04-20 15:45:00,48.53,48.55,48.5,48.5,36039.0,45.3714,45.3901,45.3434,45.3434,36039.0
2016-04-20 15:50:00,48.5,48.53,48.46,48.48,83530.0,45.3434,45.3714,45.306,45.3247,83530.0
2016-04-20 15:55:00,48.47,48.54,48.47,48.48,97882.0,45.3153,45.3808,45.3153,45.3247,97882.0
2016-04-21 09:30:00,48.42,48.48,48.2,48.44,64743.0,45.2686,45.3247,45.0629,45.2873,64743.0
2016-04-21 09:35:00,48.42,48.83,48.38,48.77,20269.0,45.2686,45.6519,45.2312,45.5958,20269.0
2016-04-21 09:40:00,48.73,48.73,48.59,48.59,36881.0,45.5584,45.5584,45.4275,45.4275,36881.0
2016-04-21 09:45:00,48.56,48.56,48.34,48.45,100433.0,45.3995,45.3995,45.1938,45.2966,100433.0
2016-04-21 09:50:00,48.45,48.52,48.37,48.44,43445.0,45.2966,45.3621,45.2219,45.2873,43445.0
2016-04-21 09:55:00,48.44,48.47,48.32,48.35,31264.0,45.2873,45.3153,45.1751,45.2032,31264.0
2016-04-21 10:00:00,48.32,48.38,48.14,48.16,92824.0,45.1751,45.2312,45.0068,45.0255,92824.0
2016-04-21 10:05:00,48.17,48.19,48.07,48.17,58259.0,45.0349,45.0536,44.9414,45.0349,58259.0
2016-04-21 10:10:00,48.19,48.35,48.19,48.34,25881.0,45.0536,45.2032,45.0536,45.1938,25881.0
2016-04-21 10:15:00,48.34,48.34,48.17,48.21,33560.0,45.1938,45.1938,45.0349,45.0723,33560.0
2016-04-21 10:20:00,48.24,48.27,48.13,48.13,40499.0,45.1003,45.1284,44.9975,44.9975,40499.0
2016-04-21 10:25:00,48.12,48.12,48.03,48.07,45011.0,44.9881,44.9881,44.904,44.9414,45011.0
2016-04-21 10:30:00,48.08,48.23,48.08,48.21,27513.0,44.9507,45.091,44.9507,45.0723,27513.0
2016-04-21 10:35:00,48.21,48.34,48.21,48.34,22186.0,45.0723,45.1938,45.0723,45.1938,22186.0
2016-04-21 10:40:00,48.34,48.34,48.28,48.3,19072.0,45.1938,45.1938,45.1377,45.1564,19072.0
2016-04-21 10:45:00,48.3,48.4,48.3,48.4,25520.0,45.1564,45.2499,45.1564,45.2499,25520.0
2016-04-21 10:50:00,48.41,48.53,48.41,48.46,37003.0,45.2593,45.3714,45.2593,45.306,37003.0
2016-04-21 10:55:00,48.46,48.58,48.44,48.55,13487.0,45.306,45.4182,45.2873,45.3901,13487.0
2016-04-21 11:00:00,48.55,48.67,48.55,48.58,33596.0,45.3901,45.5023,45.3901,45.4182,33596.0
2016-04-21 11:05:00,48.59,48.65,48.58,48.63,14486.0,45.4275,45.4836,45.4182,45.4649,14486.0
2016-04-21 11:10:00,48.63,48.7,48.62,48.68,50868.0,45.4649,45.5304,45.4556,45.5117,50868.0
2016-04-21 11:15:00,48.68,48.69,48.57,48.59,21300.0,45.5117,45.521,45.4088,45.4275,21300.0
2016-04-21 11:20:00,48.6,48.62,48.56,48.61,45983.0,45.4369,45.4556,45.3995,45.4462,45983.0
2016-04-21 11:25:00,48.61,48.61,48.5,48.5,23559.0,45.4462,45.4462,45.3434,45.3434,23559.0
2016-04-21 11:30:00,48.5,48.54,48.45,48.47,35152.0,45.3434,45.3808,45.2966,45.3153,35152.0
2016-04-21 11:35:00,48.47,48.47,48.36,48.37,20442.0,45.3153,45.3153,45.2125,45.2219,20442.0
2016-04-21 11:40:00,48.36,48.36,48.27,48.3,12755.0,45.2125,45.2125,45.1284,45.1564,12755.0
2016-04-21 11:45:00,48.28,48.41,48.27,48.4,11481.0,45.1377,45.2593,45.1284,45.2499,11481.0
2016-04-21 11:50:00,48.41,48.42,48.31,48.33,16300.0,45.2593,45.2686,45.1658,45.1845,16300.0
2016-04-21 11:55:00,48.32,48.32,48.25,48.26,9037.0,45.1751,45.1751,45.1097,45.119,9037.0
2016-04-21 12:00:00,48.25,48.31,48.25,48.27,16220.0,45.1097,45.1658,45.1097,45.1284,16220.0
2016-04-21 12:05:00,48.27,48.43,48.26,48.42,13062.0,45.1284,45.278,45.119,45.2686,13062.0
2016-04-21 12:10:00,48.43,48.43,48.33,48.33,17931.0,45.278,45.278,45.1845,45.1845,17931.0
2016-04-21 12:15:00,48.33,48.42,48.32,48.4,14563.0,45.1845,45.2686,45.1751,45.2499,14563.0
2016-04-21 12:20:00,48.39,48.43,48.38,48.38,8345.0,45.2406,45.278,45.2312,45.2312,8345.0
2016-04-21 12:25:00,48.37,48.38,48.35,48.37,5350.0,45.2219,45.2312,45.2032,45.2219,5350.0
2016-04-21 12:30:00,48.38,48.48,48.38,48.46,6950.0,45.2312,45.3247,45.2312,45.306,6950.0
2016-04-21 12:35:00,48.46,48.47,48.42,48.43,9112.0,45.306,45.3153,45.2686,45.278,9112.0
2016-04-21 12:40:00,48.43,48.46,48.42,48.45,7750.0,45.278,45.306,45.2686,45.2966,7750.0
2016-04-21 12:45:00,48.45,48.45,48.37,48.38,9995.0,45.2966,45.2966,45.2219,45.2312,9995.0
2016-04-21 12:50:00,48.38,48.41,48.36,48.37,19560.0,45.2312,45.2593,45.2125,45.2219,19560.0
2016-04-21 12:55:00,48.37,48.38,48.33,48.34,13647.0,45.2219,45.2312,45.1845,45.1938,13647.0
2016-04-21 13:00:00,48.35,48.43,48.35,48.35,8342.0,45.2032,45.278,45.2032,45.2032,8342.0
2016-04-21 13:05:00,48.35,48.36,48.32,48.32,21969.0,45.2032,45.2125,45.1751,45.1751,21969.0
2016-04-21 13:10:00,48.32,48.43,48.31,48.4,10742.0,45.1751,45.278,45.1658,45.2499,10742.0
2016-04-21 13:15:00,48.39,48.4,48.31,48.32,10885.0,45.2406,45.2499,45.1658,45.1751,10885.0
2016-04-21 13:20:00,48.33,48.37,48.33,48.34,9443.0,45.1845,45.2219,45.1845,45.1938,9443.0
2016-04-21 13:25:00,48.34,48.35,48.3,48.32,41711.0,45.1938,45.2032,45.1564,45.1751,41711.0
2016-04-21 13:30:00,48.32,48.47,48.31,48.45,16644.0,45.1751,45.3153,45.1658,45.2966,16644.0
2016-04-21 13:35:00,48.45,48.55,48.44,48.5,19865.0,45.2966,45.3901,45.2873,45.3434,19865.0
2016-04-21 13:40:00,48.5,48.59,48.5,48.58,7760.0,45.3434,45.4275,45.3434,45.4182,7760.0
2016-04-21 13:45:00,48.55,48.55,48.47,48.48,10971.0,45.3901,45.3901,45.3153,45.3247,10971.0
2016-04-21 13:50:00,48.48,48.49,48.39,48.39,8010.0,45.3247,45.334,45.2406,45.2406,8010.0
2016-04-21 13:55:00,48.39,48.4,48.35,48.36,26750.0,45.2406,45.2499,45.2032,45.2125,26750.0
2016-04-21 14:00:00,48.35,48.4,48.32,48.37,11198.0,45.2032,45.2499,45.1751,45.2219,11198.0
2016-04-21 14:05:00,48.36,48.39,48.33,48.33,15869.0,45.2125,45.2406,45.1845,45.1845,15869.0
2016-04-21 14:10:00,48.33,48.38,48.32,48.36,12555.0,45.1845,45.2312,45.1751,45.2125,12555.0
2016-04-21 14:15:00,48.37,48.37,48.28,48.33,15543.0,45.2219,45.2219,45.1377,45.1845,15543.0
2016-04-21 14:20:00,48.34,48.42,48.33,48.34,11890.0,45.1938,45.2686,45.1845,45.1938,11890.0
2016-04-21 14:25:00,48.34,48.39,48.33,48.38,12631.0,45.1938,45.2406,45.1845,45.2312,12631.0
2016-04-21 14:30:00,48.38,48.38,48.3,48.33,18116.0,45.2312,45.2312,45.1564,45.1845,18116.0
2016-04-21 14:35:00,48.33,48.36,48.28,48.28,17395.0,45.1845,45.2125,45.1377,45.1377,17395.0
2016-04-21 14:40:00,48.28,48.29,48.23,48.25,24412.0,45.1377,45.1471,45.091,45.1097,24412.0
2016-04-21 14:45:00,48.26,48.29,48.24,48.29,15098.0,45.119,45.1471,45.1003,45.1471,15098.0
2016-04-21 14:50:00,48.28,48.33,48.28,48.31,14538.0,45.1377,45.1845,45.1377,45.1658,14538.0
2016-04-21 14:55:00,48.31,48.32,48.28,48.29,15226.0,45.1658,45.1751,45.1377,45.1471,15226.0
2016-04-21 15:00:00,48.29,48.38,48.29,48.36,13386.0,45.1471,45.2312,45.1471,45.2125,13386.0
2016-04-21 15:05:00,48.37,48.38,48.33,48.37,25897.0,45.2219,45.2312,45.1845,45.2219,25897.0
2016-04-21 15:10:00,48.38,48.39,48.33,48.34,42259.0,45.2312,45.2406,45.1845,45.1938,42259.0
2016-04-21 15:15:00,48.34,48.38,48.3,48.31,18321.0,45.1938,45.2312,45.1564,45.1658,18321.0
2016-04-21 15:20:00,48.32,48.34,48.27,48.27,21879.0,45.1751,45.1938,45.1284,45.1284,21879.0
2016-04-21 15:25:00,48.28,48.28,48.19,48.19,67395.0,45.1377,45.1377,45.0536,45.0536,67395.0
2016-04-21 15:30:00,48.19,48.32,48.18,48.31,35650.0,45.0536,45.1751,45.0442,45.1658,35650.0
2016-04-21 15:35:00,48.3,48.33,48.26,48.31,29267.0,45.1564,45.1845,45.119,45.1658,29267.0
2016-04-21 15:40:00,48.31,48.39,48.31,48.37,38580.0,45.1658,45.2406,45.1658,45.2219,38580.0
2016-04-21 15:45:00,48.37,48.43,48.37,48.41,60177.0,45.2219,45.278,45.2219,45.2593,60177.0
2016-04-21 15:50:00,48.41,48.41,48.38,48.39,85538.0,45.2593,45.2593,45.2312,45.2406,85538.0
2016-04-21 15:55:00,48.39,48.49,48.37,48.46,145309.0,45.2406,45.334,45.2219,45.306,145309.0
2016-04-22 09:30:00,48.54,48.95,48.54,48.88,53108.0,45.3808,45.7641,45.3808,45.6987,53108.0
2016-04-22 09:35:00,48.92,48.94,48.66,48.68,35729.0,45.7361,45.7548,45.493,45.5117,35729.0
2016-04-22 09:40:00,48.68,48.85,48.64,48.78,21788.0,45.5117,45.6706,45.4743,45.6052,21788.0
2016-04-22 09:45:00,48.78,48.78,48.56,48.59,27459.0,45.6052,45.6052,45.3995,45.4275,27459.0
2016-04-22 09:50:00,48.58,48.61,48.24,48.24,26216.0,45.4182,45.4462,45.1003,45.1003,26216.0
2016-04-22 09:55:00,48.26,48.37,48.18,48.37,33931.0,45.119,45.2219,45.0442,45.2219,33931.0
2016-04-22 10:00:00,48.34,48.42,48.31,48.37,24161.0,45.1938,45.2686,45.1658,45.2219,24161.0
2016-04-22 10:05:00,48.38,48.49,48.38,48.45,26884.0,45.2312,45.334,45.2312,45.2966,26884.0
2016-04-22 10:10:00,48.44,48.46,48.4,48.43,22702.0,45.2873,45.306,45.2499,45.278,22702.0
2016-04-22 10:15:00,48.43,48.54,48.42,48.51,24322.0,45.278,45.3808,45.2686,45.3527,24322.0
2016-04-22 10:20:00,48.51,48.51,48.38,48.38,23436.0,45.3527,45.3527,45.2312,45.2312,23436.0
2016-04-22 10:25:00,48.36,48.39,48.3,48.39,28438.0,45.2125,45.2406,45.1564,45.2406,28438.0
2016-04-22 10:30:00,48.39,48.46,48.36,48.36,14637.0,45.2406,45.306,45.2125,45.2125,14637.0
2016-04-22 10:35:00,48.36,48.39,48.3,48.32,17583.0,45.2125,45.2406,45.1564,45.1751,17583.0
2016-04-22 10:40:00,48.31,48.33,48.25,48.26,15186.0,45.1658,45.1845,45.1097,45.119,15186.0
2016-04-22 10:45:00,48.26,48.33,48.23,48.25,21204.0,45.119,45.1845,45.091,45.1097,21204.0
2016-04-22 10:50:00,48.25,48.29,48.23,48.26,26648.0,45.1097,45.1471,45.091,45.119,26648.0
2016-04-22 10:55:00,48.25,48.28,48.21,48.22,25304.0,45.1097,45.1377,45.0723,45.0816,25304.0
2016-04-22 11:00:00,48.23,48.28,48.23,48.24,17612.0,45.091,45.1377,45.091,45.1003,17612.0
2016-04-22 11:05:00,48.24,48.36,48.23,48.36,57965.0,45.1003,45.2125,45.091,45.2125,57965.0
2016-04-22 11:10:00,48.35,48.42,48.29,48.42,10401.0,45.2032,45.2686,45.1471,45.2686,10401.0
2016-04-22 11:15:00,48.41,48.5,48.41,48.47,8428.0,45.2593,45.3434,45.2593,45.3153,8428.0
2016-04-22 11:20:00,48.48,48.51,48.44,48.48,9885.0,45.3247,45.3527,45.2873,45.3247,9885.0
2016-04-22 11:25:00,48.49,48.49,48.41,48.46,8170.0,45.334,45.334,45.2593,45.306,8170.0
2016-04-22 11:30:00,48.45,48.54,48.45,48.53,16904.0,45.2966,45.3808,45.2966,45.3714,16904.0
2016-04-22 11:35:00,48.54,48.59,48.53,48.54,7298.0,45.3808,45.4275,45.3714,45.3808,7298.0
2016-04-22 11:40:00,48.54,48.57,48.52,48.57,11867.0,45.3808,45.4088,45.3621,45.4088,11867.0
2016-04-22 11:45:00,48.57,48.57,48.54,48.57,10881.0,45.4088,45.4088,45.3808,45.4088,10881.0
2016-04-22 11:50:00,48.57,48.57,48.51,48.55,14336.0,45.4088,45.4088,45.3527,45.3901,14336.0
2016-04-22 11:55:00,48.55,48.61,48.52,48.61,10600.0,45.3901,45.4462,45.3621,45.4462,10600.0
2016-04-22 12:00:00,48.6,48.63,48.6,48.62,7580.0,45.4369,45.4649,45.4369,45.4556,7580.0
2016-04-22 12:05:00,48.61,48.61,48.58,48.6,8425.0,45.4462,45.4462,45.4182,45.4369,8425.0
2016-04-22 12:10:00,48.61,48.66,48.58,48.63,55421.0,45.4462,45.493,45.4182,45.4649,55421.0
2016-04-22 12:15:00,48.63,48.68,48.62,48.64,15639.0,45.4649,45.5117,45.4556,45.4743,15639.0
2016-04-22 12:20:00,48.64,48.65,48.57,48.62,18108.0,45.4743,45.4836,45.4088,45.4556,18108.0
2016-04-22 12:25:00,48.62,48.65,48.56,48.57,11897.0,45.4556,45.4836,45.3995,45.4088,11897.0
2016-04-22 12:30:00,48.58,48.58,48.53,48.54,10671.0,45.4182,45.4182,45.3714,45.3808,10671.0
2016-04-22 12:35:00,48.53,48.56,48.51,48.54,17702.0,45.3714,45.3995,45.3527,45.3808,17702.0
2016-04-22 12:40:00,48.54,48.56,48.5,48.51,9647.0,45.3808,45.3995,45.3434,45.3527,9647.0
2016-04-22 12:45:00,48.51,48.51,48.46,48.51,9188.0,45.3527,45.3527,45.306,45.3527,9188.0
2016-04-22 12:50:00,48.5,48.51,48.45,48.46,11258.0,45.3434,45.3527,45.2966,45.306,11258.0
2016-04-22 12:55:00,48.45,48.45,48.4,48.44,17074.0,45.2966,45.2966,45.2499,45.2873,17074.0
2016-04-22 13:00:00,48.44,48.56,48.44,48.55,13899.0,45.2873,45.3995,45.2873,45.3901,13899.0
2016-04-22 13:05:00,48.54,48.59,48.53,48.59,20731.0,45.3808,45.4275,45.3714,45.4275,20731.0
2016-04-22 13:10:00,48.58,48.64,48.57,48.6,21173.0,45.4182,45.4743,45.4088,45.4369,21173.0
2016-04-22 13:15:00,48.6,48.6,48.55,48.57,11341.0,45.4369,45.4369,45.3901,45.4088,11341.0
2016-04-22 13:20:00,48.56,48.56,48.51,48.56,9230.0,45.3995,45.3995,45.3527,45.3995,9230.0
2016-04-22 13:25:00,48.57,48.63,48.57,48.63,8898.0,45.4088,45.4649,45.4088,45.4649,8898.0
2016-04-22 13:30:00,48.63,48.65,48.61,48.65,9105.0,45.4649,45.4836,45.4462,45.4836,9105.0
2016-04-22 13:35:00,48.65,48.67,48.62,48.63,17211.0,45.4836,45.5023,45.4556,45.4649,17211.0
2016-04-22 13:40:00,48.63,48.72,48.63,48.71,27927.0,45.4649,45.5491,45.4649,45.5397,27927.0
2016-04-22 13:45:00,48.71,48.74,48.63,48.63,11894.0,45.5397,45.5678,45.4649,45.4649,11894.0
2016-04-22 13:50:00,48.64,48.71,48.63,48.7,17551.0,45.4743,45.5397,45.4649,45.5304,17551.0
2016-04-22 13:55:00,48.7,48.71,48.64,48.64,11587.0,45.5304,45.5397,45.4743,45.4743,11587.0
2016-04-22 14:00:00,48.64,48.71,48.62,48.69,11820.0,45.4743,45.5397,45.4556,45.521,11820.0
2016-04-22 14:05:00,48.69,48.69,48.64,48.66,9844.0,45.521,45.521,45.4743,45.493,9844.0
2016-04-22 14:10:00,48.66,48.69,48.65,48.65,8975.0,45.493,45.521,45.4836,45.4836,8975.0
2016-04-22 14:15:00,48.65,48.75,48.64,48.74,11292.0,45.4836,45.5771,45.4743,45.5678,11292.0
2016-04-22 14:20:00,48.74,48.82,48.73,48.77,29366.0,45.5678,45.6426,45.5584,45.5958,29366.0
2016-04-22 14:25:00,48.77,48.79,48.75,48.75,11593.0,45.5958,45.6145,45.5771,45.5771,11593.0
2016-04-22 14:30:00,48.75,48.78,48.73,48.75,10788.0,45.5771,45.6052,45.5584,45.5771,10788.0
2016-04-22 14:35:00,48.76,48.76,48.73,48.75,9429.0,45.5865,45.5865,45.5584,45.5771,9429.0
2016-04-22 14:40:00,48.75,48.78,48.72,48.75,10756.0,45.5771,45.6052,45.5491,45.5771,10756.0
2016-04-22 14:45:00,48.75,48.76,48.72,48.74,8182.0,45.5771,45.5865,45.5491,45.5678,8182.0
2016-04-22 14:50:00,48.74,48.77,48.73,48.76,9332.0,45.5678,45.5958,45.5584,45.5865,9332.0
2016-04-22 14:55:00,48.75,48.8,48.75,48.79,10672.0,45.5771,45.6239,45.5771,45.6145,10672.0
2016-04-22 15:00:00,48.79,48.81,48.72,48.72,15066.0,45.6145,45.6332,45.5491,45.5491,15066.0
2016-04-22 15:05:00,48.72,48.75,48.7,48.72,16642.0,45.5491,45.5771,45.5304,45.5491,16642.0
2016-04-22 15:10:00,48.72,48.79,48.72,48.76,13181.0,45.5491,45.6145,45.5491,45.5865,13181.0
2016-04-22 15:15:00,48.76,48.76,48.69,48.7,17375.0,45.5865,45.5865,45.521,45.5304,17375.0
2016-04-22 15:20:00,48.69,48.73,48.66,48.7,14954.0,45.521,45.5584,45.493,45.5304,14954.0
2016-04-22 15:25:00,48.71,48.73,48.69,48.73,15533.0,45.5397,45.5584,45.521,45.5584,15533.0
2016-04-22 15:30:00,48.72,48.75,48.64,48.65,41160.0,45.5491,45.5771,45.4743,45.4836,41160.0
2016-04-22 15:35:00,48.65,48.67,48.62,48.63,51296.0,45.4836,45.5023,45.4556,45.4649,51296.0
2016-04-22 15:40:00,48.63,48.66,48.61,48.63,42428.0,45.4649,45.493,45.4462,45.4649,42428.0
2016-04-22 15:45:00,48.63,48.67,48.62,48.64,41611.0,45.4649,45.5023,45.4556,45.4743,41611.0
2016-04-22 15:50:00,48.65,48.67,48.62,48.66,54355.0,45.4836,45.5023,45.4556,45.493,54355.0
2016-04-22 15:55:00,48.66,48.67,48.64,48.65,104339.0,45.493,45.5023,45.4743,45.4836,104339.0
2016-04-25 09:30:00,48.34,48.37,47.88,48.27,72741.0,45.1938,45.2219,44.7637,45.1284,72741.0
2016-04-25 09:35:00,48.25,48.34,48.17,48.25,105199.0,45.1097,45.1938,45.0349,45.1097,105199.0
2016-04-25 09:40:00,48.25,48.25,48.12,48.15,47333.0,45.1097,45.1097,44.9881,45.0162,47333.0
2016-04-25 09:45:00,48.16,48.17,47.83,47.83,68627.0,45.0255,45.0349,44.717,44.717,68627.0
2016-04-25 09:50:00,47.83,47.94,47.8,47.9,50611.0,44.717,44.8198,44.689,44.7824,50611.0
2016-04-25 09:55:00,47.91,47.92,47.83,47.83,35280.0,44.7918,44.8011,44.717,44.717,35280.0
2016-04-25 10:00:00,47.83,47.96,47.81,47.87,56087.0,44.717,44.8385,44.6983,44.7544,56087.0
2016-04-25 10:05:00,47.87,47.88,47.71,47.73,38492.0,44.7544,44.7637,44.6048,44.6235,38492.0
2016-04-25 10:10:00,47.73,47.82,47.67,47.68,37529.0,44.6235,44.7077,44.5674,44.5768,37529.0
2016-04-25 10:15:00,47.68,47.75,47.64,47.65,43189.0,44.5768,44.6422,44.5394,44.5487,43189.0
2016-04-25 10:20:00,47.65,47.65,47.56,47.58,48295.0,44.5487,44.5487,44.4646,44.4833,48295.0
2016-04-25 10:25:00,47.57,47.58,47.42,47.48,83780.0,44.4739,44.4833,44.3337,44.3898,83780.0
2016-04-25 10:30:00,47.48,47.51,47.35,47.46,92971.0,44.3898,44.4178,44.2682,44.3711,92971.0
2016-04-25 10:35:00,47.46,47.59,47.42,47.55,44126.0,44.3711,44.4926,44.3337,44.4552,44126.0
2016-04-25 10:40:00,47.54,47.55,47.47,47.55,38998.0,44.4459,44.4552,44.3804,44.4552,38998.0
2016-04-25 10:45:00,47.55,47.58,47.51,47.51,76336.0,44.4552,44.4833,44.4178,44.4178,76336.0
2016-04-25 10:50:00,47.52,47.53,47.39,47.4,43827.0,44.4272,44.4365,44.3056,44.315,43827.0
2016-04-25 10:55:00,47.4,47.43,47.27,47.31,60610.0,44.315,44.343,44.1934,44.2308,60610.0
2016-04-25 11:00:00,47.3,47.48,47.3,47.44,42218.0,44.2215,44.3898,44.2215,44.3524,42218.0
2016-04-25 11:05:00,47.44,47.5,47.42,47.45,33412.0,44.3524,44.4085,44.3337,44.3617,33412.0
2016-04-25 11:10:00,47.46,47.53,47.45,47.51,33756.0,44.3711,44.4365,44.3617,44.4178,33756.0
2016-04-25 11:15:00,47.51,47.55,47.5,47.53,44223.0,44.4178,44.4552,44.4085,44.4365,44223.0
2016-04-25 11:20:00,47.53,47.55,47.48,47.49,78709.0,44.4365,44.4552,44.3898,44.3991,78709.0
2016-04-25 11:25:00,47.5,47.51,47.45,47.48,23897.0,44.4085,44.4178,44.3617,44.3898,23897.0
2016-04-25 11:30:00,47.47,47.48,47.35,47.36,22360.0,44.3804,44.3898,44.2682,44.2776,22360.0
2016-04-25 11:35:00,47.37,47.39,47.26,47.27,28305.0,44.2869,44.3056,44.1841,44.1934,28305.0
2016-04-25 11:40:00,47.28,47.33,47.24,47.3,33818.0,44.2028,44.2495,44.1654,44.2215,33818.0
2016-04-25 11:45:00,47.3,47.39,47.3,47.34,17522.0,44.2215,44.3056,44.2215,44.2589,17522.0
2016-04-25 11:50:00,47.33,47.37,47.32,47.36,29670.0,44.2495,44.2869,44.2402,44.2776,29670.0
2016-04-25 11:55:00,47.37,47.42,47.36,47.39,25972.0,44.2869,44.3337,44.2776,44.3056,25972.0
2016-04-25 12:00:00,47.4,47.46,47.39,47.42,31980.0,44.315,44.3711,44.3056,44.3337,31980.0
2016-04-25 12:05:00,47.42,47.52,47.41,47.48,34324.0,44.3337,44.4272,44.3243,44.3898,34324.0
2016-04-25 12:10:00,47.48,47.5,47.45,47.46,13674.0,44.3898,44.4085,44.3617,44.3711,13674.0
2016-04-25 12:15:00,47.45,47.48,47.42,47.47,29105.0,44.3617,44.3898,44.3337,44.3804,29105.0
2016-04-25 12:20:00,47.46,47.49,47.45,47.47,16589.0,44.3711,44.3991,44.3617,44.3804,16589.0
2016-04-25 12:25:00,47.47,47.47,47.45,47.46,12870.0,44.3804,44.3804,44.3617,44.3711,12870.0
2016-04-25 12:30:00,47.46,47.55,47.46,47.54,31306.0,44.3711,44.4552,44.3711,44.4459,31306.0
2016-04-25 12:35:00,47.54,47.56,47.45,47.46,22241.0,44.4459,44.4646,44.3617,44.3711,22241.0
2016-04-25 12:40:00,47.47,47.49,47.45,47.47,11178.0,44.3804,44.3991,44.3617,44.3804,11178.0
2016-04-25 12:45:00,47.47,47.47,47.42,47.43,14321.0,44.3804,44.3804,44.3337,44.343,14321.0
2016-04-25 12:50:00,47.44,47.54,47.41,47.53,25306.0,44.3524,44.4459,44.3243,44.4365,25306.0
2016-04-25 12:55:00,47.53,47.54,47.51,47.52,25646.0,44.4365,44.4459,44.4178,44.4272,25646.0
2016-04-25 13:00:00,47.53,47.57,47.52,47.53,23746.0,44.4365,44.4739,44.4272,44.4365,23746.0
2016-04-25 13:05:00,47.52,47.52,47.47,47.48,22509.0,44.4272,44.4272,44.3804,44.3898,22509.0
2016-04-25 13:10:00,47.49,47.59,47.47,47.59,24177.0,44.3991,44.4926,44.3804,44.4926,24177.0
2016-04-25 13:15:00,47.59,47.59,47.51,47.52,30778.0,44.4926,44.4926,44.4178,44.4272,30778.0
2016-04-25 13:20:00,47.52,47.53,47.47,47.49,27392.0,44.4272,44.4365,44.3804,44.3991,27392.0
2016-04-25 13:25:00,47.48,47.52,47.48,47.52,46333.0,44.3898,44.4272,44.3898,44.4272,46333.0
2016-04-25 13:30:00,47.52,47.52,47.48,47.48,28656.0,44.4272,44.4272,44.3898,44.3898,28656.0
2016-04-25 13:35:00,47.48,47.49,47.45,47.47,85813.0,44.3898,44.3991,44.3617,44.3804,85813.0
2016-04-25 13:40:00,47.47,47.53,47.46,47.48,46127.0,44.3804,44.4365,44.3711,44.3898,46127.0
2016-04-25 13:45:00,47.48,47.52,47.47,47.52,42056.0,44.3898,44.4272,44.3804,44.4272,42056.0
2016-04-25 13:50:00,47.53,47.56,47.52,47.53,44596.0,44.4365,44.4646,44.4272,44.4365,44596.0
2016-04-25 13:55:00,47.53,47.53,47.47,47.48,29831.0,44.4365,44.4365,44.3804,44.3898,29831.0
2016-04-25 14:00:00,47.48,47.49,47.4,47.44,52461.0,44.3898,44.3991,44.315,44.3524,52461.0
2016-04-25 14:05:00,47.44,47.45,47.4,47.45,45649.0,44.3524,44.3617,44.315,44.3617,45649.0
2016-04-25 14:10:00,47.45,47.45,47.41,47.45,35775.0,44.3617,44.3617,44.3243,44.3617,35775.0
2016-04-25 14:15:00,47.45,47.49,47.44,47.48,26157.0,44.3617,44.3991,44.3524,44.3898,26157.0
2016-04-25 14:20:00,47.48,47.51,47.46,47.51,44596.0,44.3898,44.4178,44.3711,44.4178,44596.0
2016-04-25 14:25:00,47.51,47.52,47.49,47.49,49191.0,44.4178,44.4272,44.3991,44.3991,49191.0
2016-04-25 14:30:00,47.5,47.52,47.49,47.52,29423.0,44.4085,44.4272,44.3991,44.4272,29423.0
2016-04-25 14:35:00,47.52,47.54,47.51,47.52,30120.0,44.4272,44.4459,44.4178,44.4272,30120.0
2016-04-25 14:40:00,47.52,47.52,47.46,47.48,68367.0,44.4272,44.4272,44.3711,44.3898,68367.0
2016-04-25 14:45:00,47.48,47.49,47.45,47.46,29974.0,44.3898,44.3991,44.3617,44.3711,29974.0
2016-04-25 14:50:00,47.47,47.47,47.35,47.4,95497.0,44.3804,44.3804,44.2682,44.315,95497.0
2016-04-25 14:55:00,47.4,47.41,47.37,47.37,76573.0,44.315,44.3243,44.2869,44.2869,76573.0
2016-04-25 15:00:00,47.37,47.4,47.32,47.33,93594.0,44.2869,44.315,44.2402,44.2495,93594.0
2016-04-25 15:05:00,47.32,47.35,47.26,47.29,110124.0,44.2402,44.2682,44.1841,44.2121,110124.0
2016-04-25 15:10:00,47.28,47.3,47.22,47.24,79171.0,44.2028,44.2215,44.1467,44.1654,79171.0
2016-04-25 15:15:00,47.25,47.29,47.21,47.24,74464.0,44.1748,44.2121,44.1374,44.1654,74464.0
2016-04-25 15:20:00,47.25,47.32,47.24,47.3,68642.0,44.1748,44.2402,44.1654,44.2215,68642.0
2016-04-25 15:25:00,47.3,47.3,47.24,47.29,68871.0,44.2215,44.2215,44.1654,44.2121,68871.0
2016-04-25 15:30:00,47.28,47.3,47.22,47.26,141825.0,44.2028,44.2215,44.1467,44.1841,141825.0
2016-04-25 15:35:00,47.26,47.32,47.25,47.27,120784.0,44.1841,44.2402,44.1748,44.1934,120784.0
2016-04-25 15:40:00,47.28,47.33,47.27,47.31,106035.0,44.2028,44.2495,44.1934,44.2308,106035.0
2016-04-25 15:45:00,47.3,47.3,47.25,47.28,102779.0,44.2215,44.2215,44.1748,44.2028,102779.0
2016-04-25 15:50:00,47.28,47.29,47.24,47.28,183847.0,44.2028,44.2121,44.1654,44.2028,183847.0
2016-04-25 15:55:00,47.29,47.34,47.25,47.34,324641.0,44.2121,44.2589,44.1748,44.2589,324641.0
2016-04-26 09:30:00,47.4,47.47,47.35,47.38,41812.0,44.315,44.3804,44.2682,44.2963,41812.0
2016-04-26 09:35:00,47.41,47.51,47.38,47.4,25736.0,44.3243,44.4178,44.2963,44.315,25736.0
2016-04-26 09:40:00,47.42,47.63,47.38,47.63,61999.0,44.3337,44.53,44.2963,44.53,61999.0
2016-04-26 09:45:00,47.64,47.7,47.54,47.66,47229.0,44.5394,44.5955,44.4459,44.5581,47229.0
2016-04-26 09:50:00,47.64,47.69,47.59,47.59,30683.0,44.5394,44.5861,44.4926,44.4926,30683.0
2016-04-26 09:55:00,47.59,47.6,47.47,47.5,34158.0,44.4926,44.502,44.3804,44.4085,34158.0
2016-04-26 10:00:00,47.5,47.62,47.48,47.56,34547.0,44.4085,44.5207,44.3898,44.4646,34547.0
2016-04-26 10:05:00,47.57,47.62,47.56,47.58,30192.0,44.4739,44.5207,44.4646,44.4833,30192.0
2016-04-26 10:10:00,47.57,47.7,47.55,47.7,38237.0,44.4739,44.5955,44.4552,44.5955,38237.0
2016-04-26 10:15:00,47.7,47.76,47.59,47.61,56078.0,44.5955,44.6516,44.4926,44.5113,56078.0
2016-04-26 10:20:00,47.61,47.63,47.52,47.54,32396.0,44.5113,44.53,44.4272,44.4459,32396.0
2016-04-26 10:25:00,47.54,47.56,47.41,47.43,28770.0,44.4459,44.4646,44.3243,44.343,28770.0
2016-04-26 10:30:00,47.43,47.51,47.39,47.5,24956.0,44.343,44.4178,44.3056,44.4085,24956.0
2016-04-26 10:35:00,47.5,47.5,47.33,47.34,17762.0,44.4085,44.4085,44.2495,44.2589,17762.0
2016-04-26 10:40:00,47.34,47.41,47.33,47.35,17070.0,44.2589,44.3243,44.2495,44.2682,17070.0
2016-04-26 10:45:00,47.34,47.37,47.28,47.28,22618.0,44.2589,44.2869,44.2028,44.2028,22618.0
2016-04-26 10:50:00,47.28,47.28,47.22,47.23,32022.0,44.2028,44.2028,44.1467,44.1561,32022.0
2016-04-26 10:55:00,47.24,47.25,47.15,47.15,16805.0,44.1654,44.1748,44.0813,44.0813,16805.0
2016-04-26 11:00:00,47.16,47.21,47.11,47.13,24011.0,44.0906,44.1374,44.0439,44.0626,24011.0
2016-04-26 11:05:00,47.11,47.15,47.09,47.13,52646.0,44.0439,44.0813,44.0252,44.0626,52646.0
2016-04-26 11:10:00,47.12,47.31,47.1,47.29,49153.0,44.0532,44.2308,44.0345,44.2121,49153.0
2016-04-26 11:15:00,47.3,47.3,47.17,47.18,13662.0,44.2215,44.2215,44.1,44.1093,13662.0
2016-04-26 11:20:00,47.19,47.22,47.17,47.17,37475.0,44.1187,44.1467,44.1,44.1,37475.0
2016-04-26 11:25:00,47.17,47.22,47.14,47.15,61127.0,44.1,44.1467,44.0719,44.0813,61127.0
2016-04-26 11:30:00,47.15,47.19,47.11,47.12,54804.0,44.0813,44.1187,44.0439,44.0532,54804.0
2016-04-26 11:35:00,47.13,47.14,47.07,47.1,63972.0,44.0626,44.0719,44.0065,44.0345,63972.0
2016-04-26 11:40:00,47.09,47.13,47.04,47.07,66775.0,44.0252,44.0626,43.9784,44.0065,66775.0
2016-04-26 11:45:00,47.06,47.06,46.94,47.01,44150.0,43.9971,43.9971,43.8849,43.9504,44150.0
2016-04-26 11:50:00,47.01,47.05,46.97,47.0,38558.0,43.9504,43.9878,43.913,43.941,38558.0
2016-04-26 11:55:00,47.0,47.07,46.96,47.0,88724.0,43.941,44.0065,43.9036,43.941,88724.0
2016-04-26 12:00:00,47.0,47.17,47.0,47.16,132209.0,43.941,44.1,43.941,44.0906,132209.0
2016-04-26 12:05:00,47.17,47.26,47.17,47.24,32411.0,44.1,44.1841,44.1,44.1654,32411.0
2016-04-26 12:10:00,47.25,47.33,47.24,47.32,34580.0,44.1748,44.2495,44.1654,44.2402,34580.0
2016-04-26 12:15:00,47.32,47.37,47.29,47.32,51330.0,44.2402,44.2869,44.2121,44.2402,51330.0
2016-04-26 12:20:00,47.32,47.39,47.3,47.3,27505.0,44.2402,44.3056,44.2215,44.2215,27505.0
2016-04-26 12:25:00,47.31,47.36,47.31,47.32,40377.0,44.2308,44.2776,44.2308,44.2402,40377.0
2016-04-26 12:30:00,47.32,47.33,47.29,47.3,23312.0,44.2402,44.2495,44.2121,44.2215,23312.0
2016-04-26 12:35:00,47.3,47.34,47.29,47.31,23604.0,44.2215,44.2589,44.2121,44.2308,23604.0
2016-04-26 12:40:00,47.3,47.39,47.3,47.39,26304.0,44.2215,44.3056,44.2215,44.3056,26304.0
2016-04-26 12:45:00,47.4,47.41,47.38,47.41,16482.0,44.315,44.3243,44.2963,44.3243,16482.0
2016-04-26 12:50:00,47.41,47.51,47.41,47.46,26167.0,44.3243,44.4178,44.3243,44.3711,26167.0
2016-04-26 12:55:00,47.45,47.45,47.37,47.4,27019.0,44.3617,44.3617,44.2869,44.315,27019.0
2016-04-26 13:00:00,47.41,47.42,47.38,47.4,14399.0,44.3243,44.3337,44.2963,44.315,14399.0
2016-04-26 13:05:00,47.4,47.43,47.37,47.43,19455.0,44.315,44.343,44.2869,44.343,19455.0
2016-04-26 13:10:00,47.43,47.47,47.42,47.45,23686.0,44.343,44.3804,44.3337,44.3617,23686.0
2016-04-26 13:15:00,47.47,47.55,47.46,47.54,25598.0,44.3804,44.4552,44.3711,44.4459,25598.0
2016-04-26 13:20:00,47.55,47.57,47.53,47.53,14798.0,44.4552,44.4739,44.4365,44.4365,14798.0
2016-04-26 13:25:00,47.53,47.53,47.48,47.52,17108.0,44.4365,44.4365,44.3898,44.4272,17108.0
2016-04-26 13:30:00,47.52,47.59,47.52,47.53,19427.0,44.4272,44.4926,44.4272,44.4365,19427.0
2016-04-26 13:35:00,47.53,47.53,47.45,47.45,22717.0,44.4365,44.4365,44.3617,44.3617,22717.0
2016-04-26 13:40:00,47.45,47.46,47.37,47.44,21533.0,44.3617,44.3711,44.2869,44.3524,21533.0
2016-04-26 13:45:00,47.44,47.47,47.39,47.39,24060.0,44.3524,44.3804,44.3056,44.3056,24060.0
2016-04-26 13:50:00,47.4,47.43,47.38,47.4,20631.0,44.315,44.343,44.2963,44.315,20631.0
2016-04-26 13:55:00,47.4,47.48,47.4,47.42,30026.0,44.315,44.3898,44.315,44.3337,30026.0
2016-04-26 14:00:00,47.43,47.47,47.42,47.46,24887.0,44.343,44.3804,44.3337,44.3711,24887.0
2016-04-26 14:05:00,47.45,47.45,47.4,47.43,22056.0,44.3617,44.3617,44.315,44.343,22056.0
2016-04-26 14:10:00,47.43,47.58,47.42,47.58,19109.0,44.343,44.4833,44.3337,44.4833,19109.0
2016-04-26 14:15:00,47.58,47.59,47.52,47.57,20079.0,44.4833,44.4926,44.4272,44.4739,20079.0
2016-04-26 14:20:00,47.57,47.62,47.55,47.61,16452.0,44.4739,44.5207,44.4552,44.5113,16452.0
2016-04-26 14:25:00,47.6,47.6,47.52,47.52,13781.0,44.502,44.502,44.4272,44.4272,13781.0
2016-04-26 14:30:00,47.52,47.59,47.51,47.59,16671.0,44.4272,44.4926,44.4178,44.4926,16671.0
2016-04-26 14:35:00,47.58,47.59,47.49,47.51,23620.0,44.4833,44.4926,44.3991,44.4178,23620.0
2016-04-26 14:40:00,47.51,47.54,47.49,47.51,20747.0,44.4178,44.4459,44.3991,44.4178,20747.0
2016-04-26 14:45:00,47.51,47.61,47.51,47.57,21969.0,44.4178,44.5113,44.4178,44.4739,21969.0
2016-04-26 14:50:00,47.57,47.57,47.54,47.55,14016.0,44.4739,44.4739,44.4459,44.4552,14016.0
2016-04-26 14:55:00,47.56,47.59,47.54,47.59,15749.0,44.4646,44.4926,44.4459,44.4926,15749.0
2016-04-26 15:00:00,47.6,47.6,47.54,47.59,21217.0,44.502,44.502,44.4459,44.4926,21217.0
2016-04-26 15:05:00,47.59,47.61,47.56,47.56,22047.0,44.4926,44.5113,44.4646,44.4646,22047.0
2016-04-26 15:10:00,47.56,47.61,47.55,47.59,16695.0,44.4646,44.5113,44.4552,44.4926,16695.0
2016-04-26 15:15:00,47.59,47.6,47.57,47.57,22502.0,44.4926,44.502,44.4739,44.4739,22502.0
2016-04-26 15:20:00,47.58,47.6,47.55,47.58,22387.0,44.4833,44.502,44.4552,44.4833,22387.0
2016-04-26 15:25:00,47.57,47.64,47.56,47.64,21901.0,44.4739,44.5394,44.4646,44.5394,21901.0
2016-04-26 15:30:00,47.64,47.7,47.62,47.69,43339.0,44.5394,44.5955,44.5207,44.5861,43339.0
2016-04-26 15:35:00,47.69,47.69,47.62,47.62,33225.0,44.5861,44.5861,44.5207,44.5207,33225.0
2016-04-26 15:40:00,47.62,47.66,47.59,47.64,34647.0,44.5207,44.5581,44.4926,44.5394,34647.0
2016-04-26 15:45:00,47.63,47.65,47.59,47.59,40084.0,44.53,44.5487,44.4926,44.4926,40084.0
2016-04-26 15:50:00,47.6,47.62,47.58,47.58,48042.0,44.502,44.5207,44.4833,44.4833,48042.0
2016-04-26 15:55:00,47.58,47.62,47.57,47.6,136370.0,44.4833,44.5207,44.4739,44.502,136370.0
2016-04-27 09:30:00,47.61,47.77,47.48,47.68,26118.0,44.5113,44.6609,44.3898,44.5768,26118.0
2016-04-27 09:35:00,47.69,47.69,47.5,47.52,13587.0,44.5861,44.5861,44.4085,44.4272,13587.0
2016-04-27 09:40:00,47.54,47.62,47.49,47.54,15554.0,44.4459,44.5207,44.3991,44.4459,15554.0
2016-04-27 09:45:00,47.54,47.61,47.5,47.61,30827.0,44.4459,44.5113,44.4085,44.5113,30827.0
2016-04-27 09:50:00,47.62,47.7,47.6,47.68,16187.0,44.5207,44.5955,44.502,44.5768,16187.0
2016-04-27 09:55:00,47.67,47.75,47.66,47.7,17668.0,44.5674,44.6422,44.5581,44.5955,17668.0
2016-04-27 10:00:00,47.71,47.78,47.69,47.77,15725.0,44.6048,44.6703,44.5861,44.6609,15725.0
2016-04-27 10:05:00,47.76,47.76,47.63,47.64,16604.0,44.6516,44.6516,44.53,44.5394,16604.0
2016-04-27 10:10:00,47.64,47.72,47.59,47.72,16716.0,44.5394,44.6142,44.4926,44.6142,16716.0
2016-04-27 10:15:00,47.72,47.78,47.69,47.72,10980.0,44.6142,44.6703,44.5861,44.6142,10980.0
2016-04-27 10:20:00,47.73,47.81,47.72,47.73,13462.0,44.6235,44.6983,44.6142,44.6235,13462.0
2016-04-27 10:25:00,47.72,47.76,47.69,47.7,12032.0,44.6142,44.6516,44.5861,44.5955,12032.0
2016-04-27 10:30:00,47.69,47.71,47.64,47.65,13344.0,44.5861,44.6048,44.5394,44.5487,13344.0
2016-04-27 10:35:00,47.64,47.65,47.56,47.58,10481.0,44.5394,44.5487,44.4646,44.4833,10481.0
2016-04-27 10:40:00,47.57,47.57,47.5,47.55,26715.0,44.4739,44.4739,44.4085,44.4552,26715.0
2016-04-27 10:45:00,47.54,47.55,47.46,47.5,24232.0,44.4459,44.4552,44.3711,44.4085,24232.0
2016-04-27 10:50:00,47.5,47.5,47.39,47.44,13921.0,44.4085,44.4085,44.3056,44.3524,13921.0
2016-04-27 10:55:00,47.44,47.5,47.36,47.38,26726.0,44.3524,44.4085,44.2776,44.2963,26726.0
2016-04-27 11:00:00,47.38,47.42,47.37,47.42,9065.0,44.2963,44.3337,44.2869,44.3337,9065.0
2016-04-27 11:05:00,47.41,47.5,47.39,47.49,17219.0,44.3243,44.4085,44.3056,44.3991,17219.0
2016-04-27 11:10:00,47.47,47.48,47.38,47.39,15829.0,44.3804,44.3898,44.2963,44.3056,15829.0
2016-04-27 11:15:00,47.41,47.47,47.37,47.46,11732.0,44.3243,44.3804,44.2869,44.3711,11732.0
2016-04-27 11:20:00,47.47,47.5,47.46,47.47,10853.0,44.3804,44.4085,44.3711,44.3804,10853.0
2016-04-27 11:25:00,47.47,47.54,47.46,47.52,10792.0,44.3804,44.4459,44.3711,44.4272,10792.0
2016-04-27 11:30:00,47.51,47.53,47.48,47.53,12298.0,44.4178,44.4365,44.3898,44.4365,12298.0
2016-04-27 11:35:00,47.53,47.57,47.52,47.57,7483.0,44.4365,44.4739,44.4272,44.4739,7483.0
2016-04-27 11:40:00,47.59,47.6,47.56,47.57,35197.0,44.4926,44.502,44.4646,44.4739,35197.0
2016-04-27 11:45:00,47.57,47.59,47.5,47.5,11488.0,44.4739,44.4926,44.4085,44.4085,11488.0
2016-04-27 11:50:00,47.49,47.54,47.49,47.54,6304.0,44.3991,44.4459,44.3991,44.4459,6304.0
2016-04-27 11:55:00,47.55,47.57,47.54,47.56,7360.0,44.4552,44.4739,44.4459,44.4646,7360.0
2016-04-27 12:00:00,47.55,47.62,47.55,47.62,9370.0,44.4552,44.5207,44.4552,44.5207,9370.0
2016-04-27 12:05:00,47.62,47.64,47.57,47.58,13166.0,44.5207,44.5394,44.4739,44.4833,13166.0
2016-04-27 12:10:00,47.58,47.58,47.52,47.52,16225.0,44.4833,44.4833,44.4272,44.4272,16225.0
2016-04-27 12:15:00,47.53,47.53,47.46,47.48,27617.0,44.4365,44.4365,44.3711,44.3898,27617.0
2016-04-27 12:20:00,47.47,47.56,47.47,47.54,8022.0,44.3804,44.4646,44.3804,44.4459,8022.0
2016-04-27 12:25:00,47.55,47.6,47.51,47.57,9181.0,44.4552,44.502,44.4178,44.4739,9181.0
2016-04-27 12:30:00,47.56,47.56,47.5,47.53,10424.0,44.4646,44.4646,44.4085,44.4365,10424.0
2016-04-27 12:35:00,47.54,47.54,47.48,47.52,11400.0,44.4459,44.4459,44.3898,44.4272,11400.0
2016-04-27 12:40:00,47.51,47.59,47.51,47.59,12527.0,44.4178,44.4926,44.4178,44.4926,12527.0
2016-04-27 12:45:00,47.58,47.61,47.55,47.55,14726.0,44.4833,44.5113,44.4552,44.4552,14726.0
2016-04-27 12:50:00,47.55,47.55,47.5,47.55,27138.0,44.4552,44.4552,44.4085,44.4552,27138.0
2016-04-27 12:55:00,47.54,47.55,47.5,47.52,22658.0,44.4459,44.4552,44.4085,44.4272,22658.0
2016-04-27 13:00:00,47.52,47.54,47.51,47.54,17619.0,44.4272,44.4459,44.4178,44.4459,17619.0
2016-04-27 13:05:00,47.54,47.59,47.53,47.53,12515.0,44.4459,44.4926,44.4365,44.4365,12515.0
2016-04-27 13:10:00,47.5,47.52,47.42,47.43,30026.0,44.4085,44.4272,44.3337,44.343,30026.0
2016-04-27 13:15:00,47.44,47.49,47.44,47.48,36333.0,44.3524,44.3991,44.3524,44.3898,36333.0
2016-04-27 13:20:00,47.47,47.49,47.43,47.44,14311.0,44.3804,44.3991,44.343,44.3524,14311.0
2016-04-27 13:25:00,47.44,47.46,47.43,47.44,19212.0,44.3524,44.3711,44.343,44.3524,19212.0
2016-04-27 13:30:00,47.44,47.45,47.42,47.45,27213.0,44.3524,44.3617,44.3337,44.3617,27213.0
2016-04-27 13:35:00,47.45,47.46,47.44,47.45,20344.0,44.3617,44.3711,44.3524,44.3617,20344.0
2016-04-27 13:40:00,47.45,47.45,47.43,47.45,10005.0,44.3617,44.3617,44.343,44.3617,10005.0
2016-04-27 13:45:00,47.45,47.5,47.44,47.5,27476.0,44.3617,44.4085,44.3524,44.4085,27476.0
2016-04-27 13:50:00,47.5,47.54,47.49,47.53,13818.0,44.4085,44.4459,44.3991,44.4365,13818.0
2016-04-27 13:55:00,47.53,47.55,47.48,47.49,10706.0,44.4365,44.4552,44.3898,44.3991,10706.0
2016-04-27 14:00:00,47.5,47.5,47.39,47.42,16336.0,44.4085,44.4085,44.3056,44.3337,16336.0
2016-04-27 14:05:00,47.42,47.58,47.42,47.57,11227.0,44.3337,44.4833,44.3337,44.4739,11227.0
2016-04-27 14:10:00,47.57,47.6,47.48,47.48,33862.0,44.4739,44.502,44.3898,44.3898,33862.0
2016-04-27 14:15:00,47.49,47.54,47.49,47.52,25585.0,44.3991,44.4459,44.3991,44.4272,25585.0
2016-04-27 14:20:00,47.52,47.52,47.46,47.47,18783.0,44.4272,44.4272,44.3711,44.3804,18783.0
2016-04-27 14:25:00,47.46,47.51,47.45,47.47,14452.0,44.3711,44.4178,44.3617,44.3804,14452.0
2016-04-27 14:30:00,47.47,47.48,47.36,47.36,13500.0,44.3804,44.3898,44.2776,44.2776,13500.0
2016-04-27 14:35:00,47.37,47.4,47.35,47.36,21104.0,44.2869,44.315,44.2682,44.2776,21104.0
2016-04-27 14:40:00,47.36,47.41,47.34,47.38,17497.0,44.2776,44.3243,44.2589,44.2963,17497.0
2016-04-27 14:45:00,47.39,47.41,47.37,47.37,14115.0,44.3056,44.3243,44.2869,44.2869,14115.0
2016-04-27 14:50:00,47.37,47.49,47.37,47.48,12399.0,44.2869,44.3991,44.2869,44.3898,12399.0
2016-04-27 14:55:00,47.48,47.5,47.47,47.48,10310.0,44.3898,44.4085,44.3804,44.3898,10310.0
2016-04-27 15:00:00,47.47,47.53,47.42,47.52,23419.0,44.3804,44.4365,44.3337,44.4272,23419.0
2016-04-27 15:05:00,47.53,47.56,47.5,47.53,13951.0,44.4365,44.4646,44.4085,44.4365,13951.0
2016-04-27 15:10:00,47.53,47.55,47.51,47.52,35523.0,44.4365,44.4552,44.4178,44.4272,35523.0
2016-04-27 15:15:00,47.52,47.63,47.52,47.63,25641.0,44.4272,44.53,44.4272,44.53,25641.0
2016-04-27 15:20:00,47.63,47.66,47.62,47.63,15658.0,44.53,44.5581,44.5207,44.53,15658.0
2016-04-27 15:25:00,47.64,47.66,47.62,47.64,18835.0,44.5394,44.5581,44.5207,44.5394,18835.0
2016-04-27 15:30:00,47.64,47.69,47.64,47.67,33048.0,44.5394,44.5861,44.5394,44.5674,33048.0
2016-04-27 15:35:00,47.66,47.69,47.64,47.68,33721.0,44.5581,44.5861,44.5394,44.5768,33721.0
2016-04-27 15:40:00,47.68,47.69,47.64,47.66,22302.0,44.5768,44.5861,44.5394,44.5581,22302.0
2016-04-27 15:45:00,47.66,47.68,47.62,47.64,31596.0,44.5581,44.5768,44.5207,44.5394,31596.0
2016-04-27 15:50:00,47.63,47.64,47.52,47.53,57617.0,44.53,44.5394,44.4272,44.4365,57617.0
2016-04-27 15:55:00,47.52,47.52,47.44,47.47,90416.0,44.4272,44.4272,44.3524,44.3804,90416.0
2016-04-28 09:30:00,47.23,47.23,46.97,47.17,51814.0,44.1561,44.1561,43.913,44.1,51814.0
2016-04-28 09:35:00,47.18,47.28,47.12,47.2,26104.0,44.1093,44.2028,44.0532,44.128,26104.0
2016-04-28 09:40:00,47.18,47.19,47.01,47.16,30913.0,44.1093,44.1187,43.9504,44.0906,30913.0
2016-04-28 09:45:00,47.16,47.25,47.12,47.2,19853.0,44.0906,44.1748,44.0532,44.128,19853.0
2016-04-28 09:50:00,47.19,47.32,47.17,47.32,26684.0,44.1187,44.2402,44.1,44.2402,26684.0
2016-04-28 09:55:00,47.32,47.51,47.32,47.48,16804.0,44.2402,44.4178,44.2402,44.3898,16804.0
2016-04-28 10:00:00,47.47,47.54,47.38,47.44,33307.0,44.3804,44.4459,44.2963,44.3524,33307.0
2016-04-28 10:05:00,47.42,47.48,47.39,47.43,29586.0,44.3337,44.3898,44.3056,44.343,29586.0
2016-04-28 10:10:00,47.42,47.51,47.41,47.48,20312.0,44.3337,44.4178,44.3243,44.3898,20312.0
2016-04-28 10:15:00,47.49,47.49,47.37,47.38,12486.0,44.3991,44.3991,44.2869,44.2963,12486.0
2016-04-28 10:20:00,47.37,47.41,47.31,47.31,12548.0,44.2869,44.3243,44.2308,44.2308,12548.0
2016-04-28 10:25:00,47.3,47.36,47.3,47.36,7587.0,44.2215,44.2776,44.2215,44.2776,7587.0
2016-04-28 10:30:00,47.36,47.43,47.36,47.4,13685.0,44.2776,44.343,44.2776,44.315,13685.0
2016-04-28 10:35:00,47.4,47.42,47.38,47.4,10980.0,44.315,44.3337,44.2963,44.315,10980.0
2016-04-28 10:40:00,47.41,47.49,47.4,47.44,15886.0,44.3243,44.3991,44.315,44.3524,15886.0
2016-04-28 10:45:00,47.45,47.5,47.41,47.48,37919.0,44.3617,44.4085,44.3243,44.3898,37919.0
2016-04-28 10:50:00,47.48,47.52,47.44,47.5,26746.0,44.3898,44.4272,44.3524,44.4085,26746.0
2016-04-28 10:55:00,47.5,47.58,47.5,47.55,14682.0,44.4085,44.4833,44.4085,44.4552,14682.0
2016-04-28 11:00:00,47.57,47.6,47.52,47.52,14370.0,44.4739,44.502,44.4272,44.4272,14370.0
2016-04-28 11:05:00,47.52,47.54,47.37,47.37,52053.0,44.4272,44.4459,44.2869,44.2869,52053.0
2016-04-28 11:10:00,47.37,47.4,47.32,47.4,24700.0,44.2869,44.315,44.2402,44.315,24700.0
2016-04-28 11:15:00,47.4,47.47,47.39,47.47,23874.0,44.315,44.3804,44.3056,44.3804,23874.0
2016-04-28 11:20:00,47.47,47.48,47.41,47.43,8344.0,44.3804,44.3898,44.3243,44.343,8344.0
2016-04-28 11:25:00,47.45,47.48,47.43,47.45,7919.0,44.3617,44.3898,44.343,44.3617,7919.0
2016-04-28 11:30:00,47.45,47.51,47.45,47.49,10629.0,44.3617,44.4178,44.3617,44.3991,10629.0
2016-04-28 11:35:00,47.5,47.51,47.47,47.51,8234.0,44.4085,44.4178,44.3804,44.4178,8234.0
2016-04-28 11:40:00,47.51,47.54,47.49,47.49,4844.0,44.4178,44.4459,44.3991,44.3991,4844.0
2016-04-28 11:45:00,47.49,47.53,47.49,47.5,6560.0,44.3991,44.4365,44.3991,44.4085,6560.0
2016-04-28 11:50:00,47.49,47.5,47.46,47.47,5710.0,44.3991,44.4085,44.3711,44.3804,5710.0
2016-04-28 11:55:00,47.46,47.53,47.46,47.53,8705.0,44.3711,44.4365,44.3711,44.4365,8705.0
2016-04-28 12:00:00,47.52,47.58,47.52,47.57,10142.0,44.4272,44.4833,44.4272,44.4739,10142.0
2016-04-28 12:05:00,47.57,47.59,47.52,47.52,20144.0,44.4739,44.4926,44.4272,44.4272,20144.0
2016-04-28 12:10:00,47.52,47.59,47.51,47.56,4811.0,44.4272,44.4926,44.4178,44.4646,4811.0
2016-04-28 12:15:00,47.56,47.58,47.55,47.56,7570.0,44.4646,44.4833,44.4552,44.4646,7570.0
2016-04-28 12:20:00,47.56,47.56,47.52,47.52,14063.0,44.4646,44.4646,44.4272,44.4272,14063.0
2016-04-28 12:25:00,47.52,47.55,47.5,47.51,11376.0,44.4272,44.4552,44.4085,44.4178,11376.0
2016-04-28 12:30:00,47.52,47.54,47.5,47.51,13106.0,44.4272,44.4459,44.4085,44.4178,13106.0
2016-04-28 12:35:00,47.5,47.51,47.46,47.51,11695.0,44.4085,44.4178,44.3711,44.4178,11695.0
2016-04-28 12:40:00,47.51,47.52,47.47,47.47,17455.0,44.4178,44.4272,44.3804,44.3804,17455.0
2016-04-28 12:45:00,47.47,47.51,47.47,47.48,7832.0,44.3804,44.4178,44.3804,44.3898,7832.0
2016-04-28 12:50:00,47.47,47.53,47.45,47.52,8183.0,44.3804,44.4365,44.3617,44.4272,8183.0
2016-04-28 12:55:00,47.54,47.59,47.54,47.59,5840.0,44.4459,44.4926,44.4459,44.4926,5840.0
2016-04-28 13:00:00,47.59,47.6,47.51,47.52,14045.0,44.4926,44.502,44.4178,44.4272,14045.0
2016-04-28 13:05:00,47.52,47.52,47.48,47.5,9111.0,44.4272,44.4272,44.3898,44.4085,9111.0
2016-04-28 13:10:00,47.5,47.53,47.44,47.53,10373.0,44.4085,44.4365,44.3524,44.4365,10373.0
2016-04-28 13:15:00,47.52,47.57,47.51,47.57,7140.0,44.4272,44.4739,44.4178,44.4739,7140.0
2016-04-28 13:20:00,47.56,47.56,47.53,47.55,6459.0,44.4646,44.4646,44.4365,44.4552,6459.0
2016-04-28 13:25:00,47.55,47.6,47.55,47.6,7483.0,44.4552,44.502,44.4552,44.502,7483.0
2016-04-28 13:30:00,47.6,47.62,47.57,47.6,9304.0,44.502,44.5207,44.4739,44.502,9304.0
2016-04-28 13:35:00,47.59,47.6,47.57,47.6,5246.0,44.4926,44.502,44.4739,44.502,5246.0
2016-04-28 13:40:00,47.6,47.61,47.53,47.55,18196.0,44.502,44.5113,44.4365,44.4552,18196.0
2016-04-28 13:45:00,47.54,47.6,47.51,47.59,10036.0,44.4459,44.502,44.4178,44.4926,10036.0
2016-04-28 13:50:00,47.6,47.64,47.6,47.62,6982.0,44.502,44.5394,44.502,44.5207,6982.0
2016-04-28 13:55:00,47.62,47.63,47.54,47.55,7967.0,44.5207,44.53,44.4459,44.4552,7967.0
2016-04-28 14:00:00,47.55,47.55,47.5,47.52,12440.0,44.4552,44.4552,44.4085,44.4272,12440.0
2016-04-28 14:05:00,47.52,47.54,47.5,47.52,14258.0,44.4272,44.4459,44.4085,44.4272,14258.0
2016-04-28 14:10:00,47.52,47.56,47.51,47.54,15067.0,44.4272,44.4646,44.4178,44.4459,15067.0
2016-04-28 14:15:00,47.53,47.56,47.52,47.54,12704.0,44.4365,44.4646,44.4272,44.4459,12704.0
2016-04-28 14:20:00,47.54,47.57,47.5,47.57,15098.0,44.4459,44.4739,44.4085,44.4739,15098.0
2016-04-28 14:25:00,47.57,47.58,47.54,47.57,15773.0,44.4739,44.4833,44.4459,44.4739,15773.0
2016-04-28 14:30:00,47.58,47.62,47.58,47.62,10665.0,44.4833,44.5207,44.4833,44.5207,10665.0
2016-04-28 14:35:00,47.61,47.63,47.52,47.54,30698.0,44.5113,44.53,44.4272,44.4459,30698.0
2016-04-28 14:40:00,47.54,47.55,47.47,47.49,23292.0,44.4459,44.4552,44.3804,44.3991,23292.0
2016-04-28 14:45:00,47.49,47.5,47.43,47.48,17091.0,44.3991,44.4085,44.343,44.3898,17091.0
2016-04-28 14:50:00,47.47,47.51,47.46,47.46,9159.0,44.3804,44.4178,44.3711,44.3711,9159.0
2016-04-28 14:55:00,47.46,47.48,47.41,47.43,24621.0,44.3711,44.3898,44.3243,44.343,24621.0
2016-04-28 15:00:00,47.44,47.45,47.39,47.44,18793.0,44.3524,44.3617,44.3056,44.3524,18793.0
2016-04-28 15:05:00,47.42,47.43,47.38,47.39,13171.0,44.3337,44.343,44.2963,44.3056,13171.0
2016-04-28 15:10:00,47.4,47.42,47.3,47.31,20641.0,44.315,44.3337,44.2215,44.2308,20641.0
2016-04-28 15:15:00,47.31,47.31,47.27,47.27,20812.0,44.2308,44.2308,44.1934,44.1934,20812.0
2016-04-28 15:20:00,47.27,47.3,47.22,47.24,20860.0,44.1934,44.2215,44.1467,44.1654,20860.0
2016-04-28 15:25:00,47.25,47.25,47.02,47.08,66391.0,44.1748,44.1748,43.9597,44.0158,66391.0
2016-04-28 15:30:00,47.08,47.17,47.07,47.1,41948.0,44.0158,44.1,44.0065,44.0345,41948.0
2016-04-28 15:35:00,47.1,47.15,47.07,47.11,52298.0,44.0345,44.0813,44.0065,44.0439,52298.0
2016-04-28 15:40:00,47.11,47.17,47.1,47.14,51141.0,44.0439,44.1,44.0345,44.0719,51141.0
2016-04-28 15:45:00,47.14,47.23,47.14,47.15,47454.0,44.0719,44.1561,44.0719,44.0813,47454.0
2016-04-28 15:50:00,47.14,47.16,47.08,47.12,44550.0,44.0719,44.0906,44.0158,44.0532,44550.0
2016-04-28 15:55:00,47.12,47.22,47.09,47.21,90126.0,44.0532,44.1467,44.0252,44.1374,90126.0
2016-04-29 09:30:00,47.16,47.18,46.91,47.14,41928.0,44.0906,44.1093,43.8569,44.0719,41928.0
2016-04-29 09:35:00,47.13,47.3,47.07,47.28,17613.0,44.0626,44.2215,44.0065,44.2028,17613.0
2016-04-29 09:40:00,47.29,47.31,47.1,47.17,11774.0,44.2121,44.2308,44.0345,44.1,11774.0
2016-04-29 09:45:00,47.18,47.27,46.93,46.96,38113.0,44.1093,44.1934,43.8756,43.9036,38113.0
2016-04-29 09:50:00,46.94,46.94,46.81,46.83,23835.0,43.8849,43.8849,43.7634,43.7821,23835.0
2016-04-29 09:55:00,46.82,46.87,46.81,46.82,37117.0,43.7727,43.8195,43.7634,43.7727,37117.0
2016-04-29 10:00:00,46.82,46.83,46.7,46.71,29650.0,43.7727,43.7821,43.6605,43.6699,29650.0
2016-04-29 10:05:00,46.72,46.79,46.69,46.79,37790.0,43.6792,43.7447,43.6512,43.7447,37790.0
2016-04-29 10:10:00,46.78,46.9,46.77,46.87,36431.0,43.7353,43.8475,43.726,43.8195,36431.0
2016-04-29 10:15:00,46.88,46.95,46.83,46.92,37615.0,43.8288,43.8943,43.7821,43.8662,37615.0
2016-04-29 10:20:00,46.92,47.0,46.9,46.94,39205.0,43.8662,43.941,43.8475,43.8849,39205.0
2016-04-29 10:25:00,46.94,46.97,46.85,46.88,39833.0,43.8849,43.913,43.8008,43.8288,39833.0
2016-04-29 10:30:00,46.87,46.87,46.79,46.8,23109.0,43.8195,43.8195,43.7447,43.754,23109.0
2016-04-29 10:35:00,46.8,46.89,46.79,46.81,46453.0,43.754,43.8382,43.7447,43.7634,46453.0
2016-04-29 10:40:00,46.81,46.86,46.81,46.85,37593.0,43.7634,43.8101,43.7634,43.8008,37593.0
2016-04-29 10:45:00,46.85,46.9,46.81,46.9,92097.0,43.8008,43.8475,43.7634,43.8475,92097.0
2016-04-29 10:50:00,46.91,46.92,46.83,46.89,40976.0,43.8569,43.8662,43.7821,43.8382,40976.0
2016-04-29 10:55:00,46.89,46.9,46.82,46.86,69810.0,43.8382,43.8475,43.7727,43.8101,69810.0
2016-04-29 11:00:00,46.86,46.93,46.84,46.88,44971.0,43.8101,43.8756,43.7914,43.8288,44971.0
2016-04-29 11:05:00,46.88,46.93,46.86,46.92,32570.0,43.8288,43.8756,43.8101,43.8662,32570.0
2016-04-29 11:10:00,46.94,47.0,46.9,46.96,27343.0,43.8849,43.941,43.8475,43.9036,27343.0
2016-04-29 11:15:00,46.96,46.96,46.87,46.89,13400.0,43.9036,43.9036,43.8195,43.8382,13400.0
2016-04-29 11:20:00,46.87,46.91,46.82,46.83,17685.0,43.8195,43.8569,43.7727,43.7821,17685.0
2016-04-29 11:25:00,46.83,46.83,46.73,46.74,17383.0,43.7821,43.7821,43.6886,43.6979,17383.0
2016-04-29 11:30:00,46.73,46.77,46.7,46.76,22669.0,43.6886,43.726,43.6605,43.7166,22669.0
2016-04-29 11:35:00,46.76,46.76,46.63,46.68,20649.0,43.7166,43.7166,43.5951,43.6418,20649.0
2016-04-29 11:40:00,46.69,46.71,46.63,46.66,18563.0,43.6512,43.6699,43.5951,43.6232,18563.0
2016-04-29 11:45:00,46.66,46.7,46.64,46.69,17491.0,43.6232,43.6605,43.6045,43.6512,17491.0
2016-04-29 11:50:00,46.68,46.79,46.67,46.78,29032.0,43.6418,43.7447,43.6325,43.7353,29032.0
2016-04-29 11:55:00,46.78,46.78,46.7,46.74,18886.0,43.7353,43.7353,43.6605,43.6979,18886.0
2016-04-29 12:00:00,46.72,46.75,46.64,46.66,19723.0,43.6792,43.7073,43.6045,43.6232,19723.0
2016-04-29 12:05:00,46.65,46.7,46.65,46.66,20260.0,43.6138,43.6605,43.6138,43.6232,20260.0
2016-04-29 12:10:00,46.65,46.68,46.62,46.64,19501.0,43.6138,43.6418,43.5858,43.6045,19501.0
2016-04-29 12:15:00,46.63,46.73,46.63,46.73,13422.0,43.5951,43.6886,43.5951,43.6886,13422.0
2016-04-29 12:20:00,46.75,46.77,46.73,46.76,11232.0,43.7073,43.726,43.6886,43.7166,11232.0
2016-04-29 12:25:00,46.75,46.8,46.73,46.77,11420.0,43.7073,43.754,43.6886,43.726,11420.0
2016-04-29 12:30:00,46.78,46.84,46.75,46.84,17146.0,43.7353,43.7914,43.7073,43.7914,17146.0
2016-04-29 12:35:00,46.83,46.86,46.8,46.85,20353.0,43.7821,43.8101,43.754,43.8008,20353.0
2016-04-29 12:40:00,46.86,46.87,46.78,46.8,16914.0,43.8101,43.8195,43.7353,43.754,16914.0
2016-04-29 12:45:00,46.8,46.85,46.78,46.83,16084.0,43.754,43.8008,43.7353,43.7821,16084.0
2016-04-29 12:50:00,46.82,46.86,46.79,46.83,29164.0,43.7727,43.8101,43.7447,43.7821,29164.0
2016-04-29 12:55:00,46.84,46.87,46.82,46.86,14812.0,43.7914,43.8195,43.7727,43.8101,14812.0
2016-04-29 13:00:00,46.86,46.87,46.8,46.81,15208.0,43.8101,43.8195,43.754,43.7634,15208.0
2016-04-29 13:05:00,46.81,46.92,46.8,46.89,24649.0,43.7634,43.8662,43.754,43.8382,24649.0
2016-04-29 13:10:00,46.88,46.96,46.86,46.94,18814.0,43.8288,43.9036,43.8101,43.8849,18814.0
2016-04-29 13:15:00,46.93,46.94,46.88,46.92,10092.0,43.8756,43.8849,43.8288,43.8662,10092.0
2016-04-29 13:20:00,46.93,47.01,46.92,47.01,33138.0,43.8756,43.9504,43.8662,43.9504,33138.0
2016-04-29 13:25:00,47.0,47.05,46.98,46.99,13551.0,43.941,43.9878,43.9223,43.9317,13551.0
2016-04-29 13:30:00,46.99,47.0,46.95,46.98,25890.0,43.9317,43.941,43.8943,43.9223,25890.0
2016-04-29 13:35:00,46.98,47.02,46.97,47.02,47378.0,43.9223,43.9597,43.913,43.9597,47378.0
2016-04-29 13:40:00,47.02,47.04,46.96,46.96,13856.0,43.9597,43.9784,43.9036,43.9036,13856.0
2016-04-29 13:45:00,46.97,46.97,46.87,46.89,10560.0,43.913,43.913,43.8195,43.8382,10560.0
2016-04-29 13:50:00,46.89,46.94,46.87,46.91,15705.0,43.8382,43.8849,43.8195,43.8569,15705.0
2016-04-29 13:55:00,46.91,46.91,46.84,46.86,16873.0,43.8569,43.8569,43.7914,43.8101,16873.0
2016-04-29 14:00:00,46.86,46.89,46.85,46.88,17598.0,43.8101,43.8382,43.8008,43.8288,17598.0
2016-04-29 14:05:00,46.87,46.93,46.83,46.85,57421.0,43.8195,43.8756,43.7821,43.8008,57421.0
2016-04-29 14:10:00,46.85,46.86,46.8,46.85,22741.0,43.8008,43.8101,43.754,43.8008,22741.0
2016-04-29 14:15:00,46.85,46.9,46.76,46.86,52835.0,43.8008,43.8475,43.7166,43.8101,52835.0
2016-04-29 14:20:00,46.86,46.88,46.82,46.85,31496.0,43.8101,43.8288,43.7727,43.8008,31496.0
2016-04-29 14:25:00,46.85,46.99,46.82,46.97,57495.0,43.8008,43.9317,43.7727,43.913,57495.0
2016-04-29 14:30:00,46.97,46.99,46.94,46.96,103666.0,43.913,43.9317,43.8849,43.9036,103666.0
2016-04-29 14:35:00,46.95,46.97,46.89,46.94,107853.0,43.8943,43.913,43.8382,43.8849,107853.0
2016-04-29 14:40:00,46.94,46.94,46.81,46.82,34634.0,43.8849,43.8849,43.7634,43.7727,34634.0
2016-04-29 14:45:00,46.82,46.9,46.82,46.88,14378.0,43.7727,43.8475,43.7727,43.8288,14378.0
2016-04-29 14:50:00,46.88,46.88,46.79,46.85,18083.0,43.8288,43.8288,43.7447,43.8008,18083.0
2016-04-29 14:55:00,46.85,46.85,46.78,46.8,44853.0,43.8008,43.8008,43.7353,43.754,44853.0
2016-04-29 15:00:00,46.8,46.83,46.75,46.76,20483.0,43.754,43.7821,43.7073,43.7166,20483.0
2016-04-29 15:05:00,46.75,46.83,46.74,46.8,24931.0,43.7073,43.7821,43.6979,43.754,24931.0
2016-04-29 15:10:00,46.8,46.88,46.79,46.87,20663.0,43.754,43.8288,43.7447,43.8195,20663.0
2016-04-29 15:15:00,46.88,46.93,46.86,46.93,30015.0,43.8288,43.8756,43.8101,43.8756,30015.0
2016-04-29 15:20:00,46.93,46.98,46.89,46.94,33915.0,43.8756,43.9223,43.8382,43.8849,33915.0
2016-04-29 15:25:00,46.94,46.97,46.92,46.93,53035.0,43.8849,43.913,43.8662,43.8756,53035.0
2016-04-29 15:30:00,46.94,47.04,46.93,47.02,26630.0,43.8849,43.9784,43.8756,43.9597,26630.0
2016-04-29 15:35:00,47.02,47.05,47.01,47.02,31284.0,43.9597,43.9878,43.9504,43.9597,31284.0
2016-04-29 15:40:00,47.02,47.09,47.01,47.09,30392.0,43.9597,44.0252,43.9504,44.0252,30392.0
2016-04-29 15:45:00,47.09,47.18,47.08,47.11,50421.0,44.0252,44.1093,44.0158,44.0439,50421.0
2016-04-29 15:50:00,47.11,47.11,47.03,47.08,45416.0,44.0439,44.0439,43.9691,44.0158,45416.0
2016-04-29 15:55:00,47.08,47.1,47.01,47.05,129287.0,44.0158,44.0345,43.9504,43.9878,129287.0
2016-05-02 09:30:00,47.2,47.37,47.03,47.06,34712.0,44.128,44.2869,43.9691,43.9971,34712.0
2016-05-02 09:35:00,47.07,47.1,46.86,46.98,27340.0,44.0065,44.0345,43.8101,43.9223,27340.0
2016-05-02 09:40:00,46.97,47.12,46.95,47.03,21171.0,43.913,44.0532,43.8943,43.9691,21171.0
2016-05-02 09:45:00,47.0,47.04,46.97,46.99,51901.0,43.941,43.9784,43.913,43.9317,51901.0
2016-05-02 09:50:00,47.0,47.11,46.91,47.08,77641.0,43.941,44.0439,43.8569,44.0158,77641.0
2016-05-02 09:55:00,47.08,47.29,47.06,47.22,29859.0,44.0158,44.2121,43.9971,44.1467,29859.0
2016-05-02 10:00:00,47.21,47.31,47.18,47.26,41501.0,44.1374,44.2308,44.1093,44.1841,41501.0
2016-05-02 10:05:00,47.25,47.25,47.15,47.24,39036.0,44.1748,44.1748,44.0813,44.1654,39036.0
2016-05-02 10:10:00,47.24,47.44,47.2,47.42,42671.0,44.1654,44.3524,44.128,44.3337,42671.0
2016-05-02 10:15:00,47.41,47.45,47.37,47.4,30515.0,44.3243,44.3617,44.2869,44.315,30515.0
2016-05-02 10:20:00,47.4,47.41,47.3,47.36,24301.0,44.315,44.3243,44.2215,44.2776,24301.0
2016-05-02 10:25:00,47.36,47.42,47.35,47.35,51553.0,44.2776,44.3337,44.2682,44.2682,51553.0
2016-05-02 10:30:00,47.34,47.44,47.33,47.38,49696.0,44.2589,44.3524,44.2495,44.2963,49696.0
2016-05-02 10:35:00,47.37,47.41,47.22,47.23,94835.0,44.2869,44.3243,44.1467,44.1561,94835.0
2016-05-02 10:40:00,47.22,47.23,47.18,47.21,36572.0,44.1467,44.1561,44.1093,44.1374,36572.0
2016-05-02 10:45:00,47.2,47.28,47.19,47.28,16243.0,44.128,44.2028,44.1187,44.2028,16243.0
2016-05-02 10:50:00,47.28,47.29,47.23,47.28,49488.0,44.2028,44.2121,44.1561,44.2028,49488.0
2016-05-02 10:55:00,47.28,47.3,47.22,47.26,39214.0,44.2028,44.2215,44.1467,44.1841,39214.0
2016-05-02 11:00:00,47.25,47.31,47.25,47.25,42155.0,44.1748,44.2308,44.1748,44.1748,42155.0
2016-05-02 11:05:00,47.25,47.27,47.16,47.24,45922.0,44.1748,44.1934,44.0906,44.1654,45922.0
2016-05-02 11:10:00,47.26,47.41,47.26,47.3,31906.0,44.1841,44.3243,44.1841,44.2215,31906.0
2016-05-02 11:15:00,47.3,47.31,47.2,47.23,16466.0,44.2215,44.2308,44.128,44.1561,16466.0
2016-05-02 11:20:00,47.23,47.24,47.15,47.18,12777.0,44.1561,44.1654,44.0813,44.1093,12777.0
2016-05-02 11:25:00,47.17,47.28,47.16,47.28,20778.0,44.1,44.2028,44.0906,44.2028,20778.0
2016-05-02 11:30:00,47.28,47.28,47.12,47.2,36477.0,44.2028,44.2028,44.0532,44.128,36477.0
2016-05-02 11:35:00,47.19,47.23,47.14,47.21,26581.0,44.1187,44.1561,44.0719,44.1374,26581.0
2016-05-02 11:40:00,47.21,47.23,47.14,47.15,32246.0,44.1374,44.1561,44.0719,44.0813,32246.0
2016-05-02 11:45:00,47.15,47.22,47.14,47.22,16653.0,44.0813,44.1467,44.0719,44.1467,16653.0
2016-05-02 11:50:00,47.21,47.27,47.19,47.26,50430.0,44.1374,44.1934,44.1187,44.1841,50430.0
2016-05-02 11:55:00,47.26,47.28,47.16,47.16,23366.0,44.1841,44.2028,44.0906,44.0906,23366.0
2016-05-02 12:00:00,47.16,47.26,47.14,47.2,28405.0,44.0906,44.1841,44.0719,44.128,28405.0
2016-05-02 12:05:00,47.2,47.23,47.19,47.2,8737.0,44.128,44.1561,44.1187,44.128,8737.0
2016-05-02 12:10:00,47.2,47.22,47.19,47.2,9001.0,44.128,44.1467,44.1187,44.128,9001.0
2016-05-02 12:15:00,47.2,47.33,47.19,47.33,41660.0,44.128,44.2495,44.1187,44.2495,41660.0
2016-05-02 12:20:00,47.33,47.34,47.25,47.26,13615.0,44.2495,44.2589,44.1748,44.1841,13615.0
2016-05-02 12:25:00,47.27,47.32,47.25,47.31,24059.0,44.1934,44.2402,44.1748,44.2308,24059.0
2016-05-02 12:30:00,47.31,47.36,47.31,47.32,24970.0,44.2308,44.2776,44.2308,44.2402,24970.0
2016-05-02 12:35:00,47.32,47.33,47.28,47.3,28552.0,44.2402,44.2495,44.2028,44.2215,28552.0
2016-05-02 12:40:00,47.3,47.34,47.27,47.31,23336.0,44.2215,44.2589,44.1934,44.2308,23336.0
2016-05-02 12:45:00,47.31,47.38,47.29,47.36,15249.0,44.2308,44.2963,44.2121,44.2776,15249.0
2016-05-02 12:50:00,47.37,47.39,47.36,47.36,12660.0,44.2869,44.3056,44.2776,44.2776,12660.0
2016-05-02 12:55:00,47.37,47.45,47.36,47.43,35462.0,44.2869,44.3617,44.2776,44.343,35462.0
2016-05-02 13:00:00,47.42,47.42,47.36,47.37,27865.0,44.3337,44.3337,44.2776,44.2869,27865.0
2016-05-02 13:05:00,47.37,47.39,47.3,47.33,45578.0,44.2869,44.3056,44.2215,44.2495,45578.0
2016-05-02 13:10:00,47.33,47.46,47.31,47.45,45856.0,44.2495,44.3711,44.2308,44.3617,45856.0
2016-05-02 13:15:00,47.46,47.47,47.42,47.42,8625.0,44.3711,44.3804,44.3337,44.3337,8625.0
2016-05-02 13:20:00,47.42,47.52,47.42,47.49,15595.0,44.3337,44.4272,44.3337,44.3991,15595.0
2016-05-02 13:25:00,47.49,47.55,47.49,47.55,12584.0,44.3991,44.4552,44.3991,44.4552,12584.0
2016-05-02 13:30:00,47.55,47.56,47.51,47.53,12575.0,44.4552,44.4646,44.4178,44.4365,12575.0
2016-05-02 13:35:00,47.53,47.55,47.51,47.52,23507.0,44.4365,44.4552,44.4178,44.4272,23507.0
2016-05-02 13:40:00,47.52,47.56,47.51,47.54,15244.0,44.4272,44.4646,44.4178,44.4459,15244.0
2016-05-02 13:45:00,47.54,47.61,47.54,47.59,18986.0,44.4459,44.5113,44.4459,44.4926,18986.0
2016-05-02 13:50:00,47.6,47.64,47.59,47.64,9722.0,44.502,44.5394,44.4926,44.5394,9722.0
2016-05-02 13:55:00,47.64,47.64,47.58,47.61,20816.0,44.5394,44.5394,44.4833,44.5113,20816.0
2016-05-02 14:00:00,47.62,47.65,47.57,47.65,44348.0,44.5207,44.5487,44.4739,44.5487,44348.0
2016-05-02 14:05:00,47.65,47.81,47.65,47.76,131812.0,44.5487,44.6983,44.5487,44.6516,131812.0
2016-05-02 14:10:00,47.77,47.77,47.7,47.7,15494.0,44.6609,44.6609,44.5955,44.5955,15494.0
2016-05-02 14:15:00,47.7,47.85,47.7,47.84,86012.0,44.5955,44.7357,44.5955,44.7264,86012.0
2016-05-02 14:20:00,47.84,47.91,47.76,47.78,74600.0,44.7264,44.7918,44.6516,44.6703,74600.0
2016-05-02 14:25:00,47.77,47.85,47.76,47.83,70043.0,44.6609,44.7357,44.6516,44.717,70043.0
2016-05-02 14:30:00,47.82,47.83,47.77,47.83,45472.0,44.7077,44.717,44.6609,44.717,45472.0
2016-05-02 14:35:00,47.82,47.82,47.78,47.81,45853.0,44.7077,44.7077,44.6703,44.6983,45853.0
2016-05-02 14:40:00,47.82,47.87,47.77,47.87,52156.0,44.7077,44.7544,44.6609,44.7544,52156.0
2016-05-02 14:45:00,47.85,47.86,47.8,47.85,41102.0,44.7357,44.745,44.689,44.7357,41102.0
2016-05-02 14:50:00,47.85,47.86,47.78,47.81,39528.0,44.7357,44.745,44.6703,44.6983,39528.0
2016-05-02 14:55:00,47.81,47.88,47.81,47.83,33889.0,44.6983,44.7637,44.6983,44.717,33889.0
2016-05-02 15:00:00,47.83,47.83,47.78,47.82,25266.0,44.717,44.717,44.6703,44.7077,25266.0
2016-05-02 15:05:00,47.82,47.84,47.79,47.84,70972.0,44.7077,44.7264,44.6796,44.7264,70972.0
2016-05-02 15:10:00,47.83,47.87,47.82,47.85,33858.0,44.717,44.7544,44.7077,44.7357,33858.0
2016-05-02 15:15:00,47.85,47.85,47.84,47.85,12742.0,44.7357,44.7357,44.7264,44.7357,12742.0
2016-05-02 15:20:00,47.84,47.87,47.82,47.87,36437.0,44.7264,44.7544,44.7077,44.7544,36437.0
2016-05-02 15:25:00,47.87,47.89,47.82,47.82,15975.0,44.7544,44.7731,44.7077,44.7077,15975.0
2016-05-02 15:30:00,47.82,47.91,47.82,47.89,35131.0,44.7077,44.7918,44.7077,44.7731,35131.0
2016-05-02 15:35:00,47.88,48.01,47.86,47.99,76259.0,44.7637,44.8853,44.745,44.8666,76259.0
2016-05-02 15:40:00,48.0,48.03,47.96,47.98,93163.0,44.8759,44.904,44.8385,44.8572,93163.0
2016-05-02 15:45:00,47.98,48.03,47.97,48.02,132099.0,44.8572,44.904,44.8479,44.8946,132099.0
2016-05-02 15:50:00,48.02,48.1,47.99,48.09,259715.0,44.8946,44.9694,44.8666,44.9601,259715.0
2016-05-02 15:55:00,48.08,48.09,48.01,48.03,164344.0,44.9507,44.9601,44.8853,44.904,164344.0
2016-05-03 09:30:00,47.89,48.13,47.89,48.1,157051.0,44.7731,44.9975,44.7731,44.9694,157051.0
2016-05-03 09:35:00,48.07,48.17,47.97,48.04,82722.0,44.9414,45.0349,44.8479,44.9133,82722.0
2016-05-03 09:40:00,48.05,48.13,48.02,48.08,85497.0,44.9227,44.9975,44.8946,44.9507,85497.0
2016-05-03 09:45:00,48.1,48.1,47.96,47.97,78297.0,44.9694,44.9694,44.8385,44.8479,78297.0
2016-05-03 09:50:00,47.98,47.98,47.74,47.76,90643.0,44.8572,44.8572,44.6329,44.6516,90643.0
2016-05-03 09:55:00,47.76,47.9,47.71,47.81,100275.0,44.6516,44.7824,44.6048,44.6983,100275.0
2016-05-03 10:00:00,47.81,47.87,47.7,47.74,61506.0,44.6983,44.7544,44.5955,44.6329,61506.0
2016-05-03 10:05:00,47.74,47.81,47.66,47.69,88786.0,44.6329,44.6983,44.5581,44.5861,88786.0
2016-05-03 10:10:00,47.68,47.82,47.67,47.8,72811.0,44.5768,44.7077,44.5674,44.689,72811.0
2016-05-03 10:15:00,47.8,47.84,47.7,47.71,108363.0,44.689,44.7264,44.5955,44.6048,108363.0
2016-05-03 10:20:00,47.72,47.77,47.62,47.75,105853.0,44.6142,44.6609,44.5207,44.6422,105853.0
2016-05-03 10:25:00,47.75,47.91,47.75,47.8,22465.0,44.6422,44.7918,44.6422,44.689,22465.0
2016-05-03 10:30:00,47.79,47.79,47.7,47.73,29350.0,44.6796,44.6796,44.5955,44.6235,29350.0
2016-05-03 10:35:00,47.73,47.8,47.68,47.8,43386.0,44.6235,44.689,44.5768,44.689,43386.0
2016-05-03 10:40:00,47.81,47.81,47.74,47.75,24751.0,44.6983,44.6983,44.6329,44.6422,24751.0
2016-05-03 10:45:00,47.75,47.75,47.71,47.72,33013.0,44.6422,44.6422,44.6048,44.6142,33013.0
2016-05-03 10:50:00,47.72,47.83,47.72,47.8,48451.0,44.6142,44.717,44.6142,44.689,48451.0
2016-05-03 10:55:00,47.8,47.82,47.74,47.76,24818.0,44.689,44.7077,44.6329,44.6516,24818.0
2016-05-03 11:00:00,47.75,47.84,47.71,47.83,35201.0,44.6422,44.7264,44.6048,44.717,35201.0
2016-05-03 11:05:00,47.82,47.82,47.74,47.75,27526.0,44.7077,44.7077,44.6329,44.6422,27526.0
2016-05-03 11:10:00,47.74,47.78,47.71,47.78,47029.0,44.6329,44.6703,44.6048,44.6703,47029.0
2016-05-03 11:15:00,47.77,47.79,47.74,47.76,41981.0,44.6609,44.6796,44.6329,44.6516,41981.0
2016-05-03 11:20:00,47.76,47.8,47.74,47.78,33186.0,44.6516,44.689,44.6329,44.6703,33186.0
2016-05-03 11:25:00,47.78,47.79,47.72,47.72,35988.0,44.6703,44.6796,44.6142,44.6142,35988.0
2016-05-03 11:30:00,47.72,47.73,47.63,47.66,31074.0,44.6142,44.6235,44.53,44.5581,31074.0
2016-05-03 11:35:00,47.65,47.79,47.65,47.77,63578.0,44.5487,44.6796,44.5487,44.6609,63578.0
2016-05-03 11:40:00,47.77,47.77,47.69,47.75,17871.0,44.6609,44.6609,44.5861,44.6422,17871.0
2016-05-03 11:45:00,47.74,47.77,47.72,47.75,53292.0,44.6329,44.6609,44.6142,44.6422,53292.0
2016-05-03 11:50:00,47.75,47.76,47.71,47.76,34602.0,44.6422,44.6516,44.6048,44.6516,34602.0
2016-05-03 11:55:00,47.76,47.89,47.75,47.86,35186.0,44.6516,44.7731,44.6422,44.745,35186.0
2016-05-03 12:00:00,47.87,47.88,47.77,47.79,21010.0,44.7544,44.7637,44.6609,44.6796,21010.0
2016-05-03 12:05:00,47.79,47.86,47.76,47.77,16439.0,44.6796,44.745,44.6516,44.6609,16439.0
2016-05-03 12:10:00,47.76,47.77,47.73,47.74,13933.0,44.6516,44.6609,44.6235,44.6329,13933.0
2016-05-03 12:15:00,47.73,47.78,47.73,47.76,17996.0,44.6235,44.6703,44.6235,44.6516,17996.0
2016-05-03 12:20:00,47.76,47.77,47.71,47.73,19854.0,44.6516,44.6609,44.6048,44.6235,19854.0
2016-05-03 12:25:00,47.73,47.74,47.67,47.71,21381.0,44.6235,44.6329,44.5674,44.6048,21381.0
2016-05-03 12:30:00,47.72,47.76,47.71,47.76,10606.0,44.6142,44.6516,44.6048,44.6516,10606.0
2016-05-03 12:35:00,47.75,47.81,47.75,47.79,22994.0,44.6422,44.6983,44.6422,44.6796,22994.0
2016-05-03 12:40:00,47.8,47.83,47.79,47.8,25663.0,44.689,44.717,44.6796,44.689,25663.0
2016-05-03 12:45:00,47.8,47.85,47.79,47.84,23387.0,44.689,44.7357,44.6796,44.7264,23387.0
2016-05-03 12:50:00,47.84,47.89,47.81,47.89,64530.0,44.7264,44.7731,44.6983,44.7731,64530.0
2016-05-03 12:55:00,47.9,47.91,47.87,47.87,10201.0,44.7824,44.7918,44.7544,44.7544,10201.0
2016-05-03 13:00:00,47.87,47.94,47.86,47.94,13814.0,44.7544,44.8198,44.745,44.8198,13814.0
2016-05-03 13:05:00,47.94,48.02,47.91,47.99,48309.0,44.8198,44.8946,44.7918,44.8666,48309.0
2016-05-03 13:10:00,47.99,48.07,47.97,48.07,27332.0,44.8666,44.9414,44.8479,44.9414,27332.0
2016-05-03 13:15:00,48.08,48.15,48.07,48.14,38706.0,44.9507,45.0162,44.9414,45.0068,38706.0
2016-05-03 13:20:00,48.13,48.16,48.08,48.09,28443.0,44.9975,45.0255,44.9507,44.9601,28443.0
2016-05-03 13:25:00,48.09,48.09,48.0,48.01,14730.0,44.9601,44.9601,44.8759,44.8853,14730.0
2016-05-03 13:30:00,48.01,48.04,47.99,48.04,36564.0,44.8853,44.9133,44.8666,44.9133,36564.0
2016-05-03 13:35:00,48.04,48.15,48.03,48.13,21595.0,44.9133,45.0162,44.904,44.9975,21595.0
2016-05-03 13:40:00,48.13,48.15,48.06,48.13,21856.0,44.9975,45.0162,44.932,44.9975,21856.0
2016-05-03 13:45:00,48.13,48.19,48.12,48.19,26991.0,44.9975,45.0536,44.9881,45.0536,26991.0
2016-05-03 13:50:00,48.19,48.22,48.11,48.12,16399.0,45.0536,45.0816,44.9788,44.9881,16399.0
2016-05-03 13:55:00,48.12,48.12,48.07,48.08,22312.0,44.9881,44.9881,44.9414,44.9507,22312.0
2016-05-03 14:00:00,48.09,48.3,48.08,48.29,47318.0,44.9601,45.1564,44.9507,45.1471,47318.0
2016-05-03 14:05:00,48.29,48.37,48.11,48.16,95541.0,45.1471,45.2219,44.9788,45.0255,95541.0
2016-05-03 14:10:00,48.16,48.22,48.09,48.12,39049.0,45.0255,45.0816,44.9601,44.9881,39049.0
2016-05-03 14:15:00,48.12,48.17,48.01,48.02,25977.0,44.9881,45.0349,44.8853,44.8946,25977.0
2016-05-03 14:20:00,48.01,48.02,47.97,48.0,85292.0,44.8853,44.8946,44.8479,44.8759,85292.0
2016-05-03 14:25:00,48.0,48.08,48.0,48.08,28607.0,44.8759,44.9507,44.8759,44.9507,28607.0
2016-05-03 14:30:00,48.09,48.14,48.06,48.12,26604.0,44.9601,45.0068,44.932,44.9881,26604.0
2016-05-03 14:35:00,48.12,48.23,48.12,48.23,40053.0,44.9881,45.091,44.9881,45.091,40053.0
2016-05-03 14:40:00,48.23,48.23,48.17,48.23,30037.0,45.091,45.091,45.0349,45.091,30037.0
2016-05-03 14:45:00,48.22,48.25,48.16,48.2,32906.0,45.0816,45.1097,45.0255,45.0629,32906.0
2016-05-03 14:50:00,48.19,48.21,48.16,48.21,35935.0,45.0536,45.0723,45.0255,45.0723,35935.0
2016-05-03 14:55:00,48.21,48.25,48.17,48.19,29033.0,45.0723,45.1097,45.0349,45.0536,29033.0
2016-05-03 15:00:00,48.19,48.21,48.11,48.13,26987.0,45.0536,45.0723,44.9788,44.9975,26987.0
2016-05-03 15:05:00,48.14,48.18,48.13,48.16,38144.0,45.0068,45.0442,44.9975,45.0255,38144.0
2016-05-03 15:10:00,48.17,48.2,48.07,48.08,52725.0,45.0349,45.0629,44.9414,44.9507,52725.0
2016-05-03 15:15:00,48.08,48.11,48.02,48.09,33185.0,44.9507,44.9788,44.8946,44.9601,33185.0
2016-05-03 15:20:00,48.09,48.11,48.02,48.04,50587.0,44.9601,44.9788,44.8946,44.9133,50587.0
2016-05-03 15:25:00,48.04,48.15,48.03,48.13,94437.0,44.9133,45.0162,44.904,44.9975,94437.0
2016-05-03 15:30:00,48.12,48.13,47.97,48.01,92900.0,44.9881,44.9975,44.8479,44.8853,92900.0
2016-05-03 15:35:00,48.0,48.01,47.93,47.97,72553.0,44.8759,44.8853,44.8105,44.8479,72553.0
2016-05-03 15:40:00,47.97,48.08,47.96,48.02,170013.0,44.8479,44.9507,44.8385,44.8946,170013.0
2016-05-03 15:45:00,48.01,48.12,48.0,48.11,108297.0,44.8853,44.9881,44.8759,44.9788,108297.0
2016-05-03 15:50:00,48.1,48.14,48.06,48.12,193458.0,44.9694,45.0068,44.932,44.9881,193458.0
2016-05-03 15:55:00,48.11,48.2,48.01,48.13,285307.0,44.9788,45.0629,44.8853,44.9975,285307.0
2016-05-04 09:30:00,47.91,48.04,46.05,46.78,271020.0,44.7918,44.9133,43.0529,43.7353,271020.0
2016-05-04 09:35:00,46.83,47.29,46.68,47.24,394711.0,43.7821,44.2121,43.6418,44.1654,394711.0
2016-05-04 09:40:00,47.24,47.34,46.86,47.03,185864.0,44.1654,44.2589,43.8101,43.9691,185864.0
2016-05-04 09:45:00,47.04,47.2,46.75,46.94,281960.0,43.9784,44.128,43.7073,43.8849,281960.0
2016-05-04 09:50:00,46.94,46.95,46.55,46.62,118457.0,43.8849,43.8943,43.5203,43.5858,118457.0
2016-05-04 09:55:00,46.62,46.98,46.59,46.83,120926.0,43.5858,43.9223,43.5577,43.7821,120926.0
2016-05-04 10:00:00,46.83,47.06,46.83,46.96,90936.0,43.7821,43.9971,43.7821,43.9036,90936.0
2016-05-04 10:05:00,46.96,46.97,46.72,46.74,128133.0,43.9036,43.913,43.6792,43.6979,128133.0
2016-05-04 10:10:00,46.73,46.9,46.72,46.81,98651.0,43.6886,43.8475,43.6792,43.7634,98651.0
2016-05-04 10:15:00,46.79,46.79,46.62,46.64,124326.0,43.7447,43.7447,43.5858,43.6045,124326.0
2016-05-04 10:20:00,46.66,46.69,46.55,46.6,57465.0,43.6232,43.6512,43.5203,43.5671,57465.0
2016-05-04 10:25:00,46.61,46.68,46.6,46.61,128400.0,43.5764,43.6418,43.5671,43.5764,128400.0
2016-05-04 10:30:00,46.6,46.72,46.53,46.66,110743.0,43.5671,43.6792,43.5016,43.6232,110743.0
2016-05-04 10:35:00,46.66,46.75,46.63,46.66,83144.0,43.6232,43.7073,43.5951,43.6232,83144.0
2016-05-04 10:40:00,46.66,46.77,46.65,46.73,56109.0,43.6232,43.726,43.6138,43.6886,56109.0
2016-05-04 10:45:00,46.73,46.73,46.63,46.71,85583.0,43.6886,43.6886,43.5951,43.6699,85583.0
2016-05-04 10:50:00,46.71,46.77,46.66,46.77,99808.0,43.6699,43.726,43.6232,43.726,99808.0
2016-05-04 10:55:00,46.77,46.92,46.76,46.87,76485.0,43.726,43.8662,43.7166,43.8195,76485.0
2016-05-04 11:00:00,46.87,47.12,46.87,46.96,60116.0,43.8195,44.0532,43.8195,43.9036,60116.0
2016-05-04 11:05:00,46.96,46.97,46.89,46.91,41408.0,43.9036,43.913,43.8382,43.8569,41408.0
2016-05-04 11:10:00,46.91,46.91,46.76,46.76,26745.0,43.8569,43.8569,43.7166,43.7166,26745.0
2016-05-04 11:15:00,46.76,46.8,46.74,46.75,37278.0,43.7166,43.754,43.6979,43.7073,37278.0
2016-05-04 11:20:00,46.75,46.76,46.66,46.67,55492.0,43.7073,43.7166,43.6232,43.6325,55492.0
2016-05-04 11:25:00,46.67,46.68,46.59,46.67,71402.0,43.6325,43.6418,43.5577,43.6325,71402.0
2016-05-04 11:30:00,46.66,46.81,46.66,46.78,32628.0,43.6232,43.7634,43.6232,43.7353,32628.0
2016-05-04 11:35:00,46.8,46.9,46.79,46.86,23486.0,43.754,43.8475,43.7447,43.8101,23486.0
2016-05-04 11:40:00,46.84,46.86,46.76,46.77,21778.0,43.7914,43.8101,43.7166,43.726,21778.0
2016-05-04 11:45:00,46.77,46.87,46.74,46.85,23048.0,43.726,43.8195,43.6979,43.8008,23048.0
2016-05-04 11:50:00,46.86,46.87,46.76,46.82,19390.0,43.8101,43.8195,43.7166,43.7727,19390.0
2016-05-04 11:55:00,46.82,46.94,46.81,46.88,31906.0,43.7727,43.8849,43.7634,43.8288,31906.0
2016-05-04 12:00:00,46.88,46.95,46.83,46.83,22523.0,43.8288,43.8943,43.7821,43.7821,22523.0
2016-05-04 12:05:00,46.81,46.89,46.81,46.87,15976.0,43.7634,43.8382,43.7634,43.8195,15976.0
2016-05-04 12:10:00,46.87,47.09,46.87,47.09,32552.0,43.8195,44.0252,43.8195,44.0252,32552.0
2016-05-04 12:15:00,47.09,47.12,47.05,47.09,64657.0,44.0252,44.0532,43.9878,44.0252,64657.0
2016-05-04 12:20:00,47.09,47.1,46.89,46.91,21140.0,44.0252,44.0345,43.8382,43.8569,21140.0
2016-05-04 12:25:00,46.88,47.04,46.88,47.03,23096.0,43.8288,43.9784,43.8288,43.9691,23096.0
2016-05-04 12:30:00,47.02,47.03,46.91,46.91,21073.0,43.9597,43.9691,43.8569,43.8569,21073.0
2016-05-04 12:35:00,46.92,46.93,46.81,46.81,11617.0,43.8662,43.8756,43.7634,43.7634,11617.0
2016-05-04 12:40:00,46.8,46.9,46.76,46.88,30633.0,43.754,43.8475,43.7166,43.8288,30633.0
2016-05-04 12:45:00,46.89,46.9,46.84,46.88,13235.0,43.8382,43.8475,43.7914,43.8288,13235.0
2016-05-04 12:50:00,46.87,46.87,46.82,46.85,24025.0,43.8195,43.8195,43.7727,43.8008,24025.0
2016-05-04 12:55:00,46.85,46.88,46.84,46.86,19245.0,43.8008,43.8288,43.7914,43.8101,19245.0
2016-05-04 13:00:00,46.85,46.88,46.85,46.87,17039.0,43.8008,43.8288,43.8008,43.8195,17039.0
2016-05-04 13:05:00,46.88,46.88,46.84,46.85,20822.0,43.8288,43.8288,43.7914,43.8008,20822.0
2016-05-04 13:10:00,46.85,46.89,46.8,46.89,21675.0,43.8008,43.8382,43.754,43.8382,21675.0
2016-05-04 13:15:00,46.89,46.92,46.87,46.88,14072.0,43.8382,43.8662,43.8195,43.8288,14072.0
2016-05-04 13:20:00,46.88,46.89,46.81,46.82,17395.0,43.8288,43.8382,43.7634,43.7727,17395.0
2016-05-04 13:25:00,46.81,46.82,46.76,46.81,12518.0,43.7634,43.7727,43.7166,43.7634,12518.0
2016-05-04 13:30:00,46.82,46.83,46.77,46.79,16665.0,43.7727,43.7821,43.726,43.7447,16665.0
2016-05-04 13:35:00,46.79,46.89,46.78,46.89,38357.0,43.7447,43.8382,43.7353,43.8382,38357.0
2016-05-04 13:40:00,46.88,46.93,46.86,46.93,56049.0,43.8288,43.8756,43.8101,43.8756,56049.0
2016-05-04 13:45:00,46.93,46.98,46.86,46.98,31596.0,43.8756,43.9223,43.8101,43.9223,31596.0
2016-05-04 13:50:00,46.98,47.1,46.98,47.0,36661.0,43.9223,44.0345,43.9223,43.941,36661.0
2016-05-04 13:55:00,47.01,47.02,46.94,46.95,39285.0,43.9504,43.9597,43.8849,43.8943,39285.0
2016-05-04 14:00:00,46.94,46.94,46.83,46.85,28725.0,43.8849,43.8849,43.7821,43.8008,28725.0
2016-05-04 14:05:00,46.86,46.86,46.79,46.85,25332.0,43.8101,43.8101,43.7447,43.8008,25332.0
2016-05-04 14:10:00,46.85,46.96,46.85,46.94,33617.0,43.8008,43.9036,43.8008,43.8849,33617.0
2016-05-04 14:15:00,46.93,47.11,46.93,47.07,61828.0,43.8756,44.0439,43.8756,44.0065,61828.0
2016-05-04 14:20:00,47.07,47.07,47.0,47.01,27368.0,44.0065,44.0065,43.941,43.9504,27368.0
2016-05-04 14:25:00,47.01,47.11,47.01,47.06,38775.0,43.9504,44.0439,43.9504,43.9971,38775.0
2016-05-04 14:30:00,47.06,47.07,46.98,47.06,52180.0,43.9971,44.0065,43.9223,43.9971,52180.0
2016-05-04 14:35:00,47.05,47.18,47.04,47.16,27721.0,43.9878,44.1093,43.9784,44.0906,27721.0
2016-05-04 14:40:00,47.18,47.19,47.01,47.02,16559.0,44.1093,44.1187,43.9504,43.9597,16559.0
2016-05-04 14:45:00,47.02,47.07,46.99,47.02,13868.0,43.9597,44.0065,43.9317,43.9597,13868.0
2016-05-04 14:50:00,47.01,47.03,46.99,46.99,27678.0,43.9504,43.9691,43.9317,43.9317,27678.0
2016-05-04 14:55:00,47.0,47.02,46.99,47.0,28474.0,43.941,43.9597,43.9317,43.941,28474.0
2016-05-04 15:00:00,47.0,47.01,46.99,47.0,22570.0,43.941,43.9504,43.9317,43.941,22570.0
2016-05-04 15:05:00,47.01,47.01,46.95,46.97,74168.0,43.9504,43.9504,43.8943,43.913,74168.0
2016-05-04 15:10:00,46.97,47.03,46.95,47.03,41461.0,43.913,43.9691,43.8943,43.9691,41461.0
2016-05-04 15:15:00,47.03,47.03,46.96,47.01,30981.0,43.9691,43.9691,43.9036,43.9504,30981.0
2016-05-04 15:20:00,47.01,47.06,46.98,47.06,87648.0,43.9504,43.9971,43.9223,43.9971,87648.0
2016-05-04 15:25:00,47.05,47.06,47.0,47.01,35779.0,43.9878,43.9971,43.941,43.9504,35779.0
2016-05-04 15:30:00,47.02,47.03,46.99,47.0,141809.0,43.9597,43.9691,43.9317,43.941,141809.0
2016-05-04 15:35:00,47.01,47.1,47.0,47.08,31789.0,43.9504,44.0345,43.941,44.0158,31789.0
2016-05-04 15:40:00,47.09,47.14,47.07,47.08,38192.0,44.0252,44.0719,44.0065,44.0158,38192.0
2016-05-04 15:45:00,47.08,47.13,47.06,47.11,73805.0,44.0158,44.0626,43.9971,44.0439,73805.0
2016-05-04 15:50:00,47.11,47.11,47.01,47.06,77577.0,44.0439,44.0439,43.9504,43.9971,77577.0
2016-05-04 15:55:00,47.07,47.07,46.99,47.03,228687.0,44.0065,44.0065,43.9317,43.9691,228687.0
2016-05-05 09:30:00,47.32,47.38,47.03,47.37,37591.0,44.2402,44.2963,43.9691,44.2869,37591.0
2016-05-05 09:35:00,47.37,47.37,47.17,47.34,25572.0,44.2869,44.2869,44.1,44.2589,25572.0
2016-05-05 09:40:00,47.34,47.41,47.21,47.36,30760.0,44.2589,44.3243,44.1374,44.2776,30760.0
2016-05-05 09:45:00,47.32,47.43,47.27,47.4,39887.0,44.2402,44.343,44.1934,44.315,39887.0
2016-05-05 09:50:00,47.38,47.5,47.34,47.47,30048.0,44.2963,44.4085,44.2589,44.3804,30048.0
2016-05-05 09:55:00,47.48,47.61,47.43,47.59,95828.0,44.3898,44.5113,44.343,44.4926,95828.0
2016-05-05 10:00:00,47.58,47.91,47.56,47.87,78195.0,44.4833,44.7918,44.4646,44.7544,78195.0
2016-05-05 10:05:00,47.86,48.0,47.83,47.88,37051.0,44.745,44.8759,44.717,44.7637,37051.0
2016-05-05 10:10:00,47.9,48.02,47.9,47.92,42087.0,44.7824,44.8946,44.7824,44.8011,42087.0
2016-05-05 10:15:00,47.92,47.95,47.87,47.94,28960.0,44.8011,44.8292,44.7544,44.8198,28960.0
2016-05-05 10:20:00,47.95,47.96,47.68,47.69,47991.0,44.8292,44.8385,44.5768,44.5861,47991.0
2016-05-05 10:25:00,47.69,47.7,47.53,47.56,38540.0,44.5861,44.5955,44.4365,44.4646,38540.0
2016-05-05 10:30:00,47.56,47.58,47.52,47.56,39701.0,44.4646,44.4833,44.4272,44.4646,39701.0
2016-05-05 10:35:00,47.55,47.71,47.53,47.65,42796.0,44.4552,44.6048,44.4365,44.5487,42796.0
2016-05-05 10:40:00,47.64,47.67,47.56,47.65,25655.0,44.5394,44.5674,44.4646,44.5487,25655.0
2016-05-05 10:45:00,47.66,47.68,47.6,47.65,29416.0,44.5581,44.5768,44.502,44.5487,29416.0
2016-05-05 10:50:00,47.66,47.73,47.66,47.72,38789.0,44.5581,44.6235,44.5581,44.6142,38789.0
2016-05-05 10:55:00,47.72,47.72,47.67,47.72,28127.0,44.6142,44.6142,44.5674,44.6142,28127.0
2016-05-05 11:00:00,47.71,47.72,47.54,47.56,44980.0,44.6048,44.6142,44.4459,44.4646,44980.0
2016-05-05 11:05:00,47.57,47.71,47.57,47.71,29501.0,44.4739,44.6048,44.4739,44.6048,29501.0
2016-05-05 11:10:00,47.7,47.72,47.66,47.67,19751.0,44.5955,44.6142,44.5581,44.5674,19751.0
2016-05-05 11:15:00,47.66,47.67,47.63,47.65,34188.0,44.5581,44.5674,44.53,44.5487,34188.0
2016-05-05 11:20:00,47.65,47.66,47.53,47.55,33641.0,44.5487,44.5581,44.4365,44.4552,33641.0
2016-05-05 11:25:00,47.54,47.58,47.53,47.58,23636.0,44.4459,44.4833,44.4365,44.4833,23636.0
2016-05-05 11:30:00,47.57,47.8,47.57,47.8,26721.0,44.4739,44.689,44.4739,44.689,26721.0
2016-05-05 11:35:00,47.8,47.93,47.8,47.93,31812.0,44.689,44.8105,44.689,44.8105,31812.0
2016-05-05 11:40:00,47.93,47.93,47.83,47.88,20864.0,44.8105,44.8105,44.717,44.7637,20864.0
2016-05-05 11:45:00,47.89,47.94,47.87,47.92,80818.0,44.7731,44.8198,44.7544,44.8011,80818.0
2016-05-05 11:50:00,47.92,47.95,47.91,47.91,47736.0,44.8011,44.8292,44.7918,44.7918,47736.0
2016-05-05 11:55:00,47.91,47.99,47.89,47.98,45860.0,44.7918,44.8666,44.7731,44.8572,45860.0
2016-05-05 12:00:00,47.98,48.01,47.93,47.96,31894.0,44.8572,44.8853,44.8105,44.8385,31894.0
2016-05-05 12:05:00,47.95,48.0,47.94,47.98,45783.0,44.8292,44.8759,44.8198,44.8572,45783.0
2016-05-05 12:10:00,47.97,48.02,47.97,47.98,35790.0,44.8479,44.8946,44.8479,44.8572,35790.0
2016-05-05 12:15:00,47.98,48.01,47.95,47.98,18302.0,44.8572,44.8853,44.8292,44.8572,18302.0
2016-05-05 12:20:00,47.99,48.02,47.98,48.0,24876.0,44.8666,44.8946,44.8572,44.8759,24876.0
2016-05-05 12:25:00,48.0,48.01,47.98,48.0,26110.0,44.8759,44.8853,44.8572,44.8759,26110.0
2016-05-05 12:30:00,48.0,48.03,47.96,48.02,44551.0,44.8759,44.904,44.8385,44.8946,44551.0
2016-05-05 12:35:00,48.03,48.08,48.01,48.04,25221.0,44.904,44.9507,44.8853,44.9133,25221.0
2016-05-05 12:40:00,48.03,48.1,48.03,48.08,22824.0,44.904,44.9694,44.904,44.9507,22824.0
2016-05-05 12:45:00,48.08,48.1,48.05,48.09,16182.0,44.9507,44.9694,44.9227,44.9601,16182.0
2016-05-05 12:50:00,48.1,48.18,48.09,48.16,28662.0,44.9694,45.0442,44.9601,45.0255,28662.0
2016-05-05 12:55:00,48.17,48.2,48.14,48.15,15883.0,45.0349,45.0629,45.0068,45.0162,15883.0
2016-05-05 13:00:00,48.14,48.15,48.03,48.05,15817.0,45.0068,45.0162,44.904,44.9227,15817.0
2016-05-05 13:05:00,48.04,48.06,47.98,47.98,18709.0,44.9133,44.932,44.8572,44.8572,18709.0
2016-05-05 13:10:00,47.97,47.97,47.86,47.87,33539.0,44.8479,44.8479,44.745,44.7544,33539.0
2016-05-05 13:15:00,47.87,47.87,47.83,47.87,24690.0,44.7544,44.7544,44.717,44.7544,24690.0
2016-05-05 13:20:00,47.86,47.87,47.78,47.8,19301.0,44.745,44.7544,44.6703,44.689,19301.0
2016-05-05 13:25:00,47.79,47.82,47.77,47.8,19943.0,44.6796,44.7077,44.6609,44.689,19943.0
2016-05-05 13:30:00,47.8,47.86,47.8,47.83,17587.0,44.689,44.745,44.689,44.717,17587.0
2016-05-05 13:35:00,47.82,47.82,47.76,47.8,30902.0,44.7077,44.7077,44.6516,44.689,30902.0
2016-05-05 13:40:00,47.8,47.83,47.76,47.78,30167.0,44.689,44.717,44.6516,44.6703,30167.0
2016-05-05 13:45:00,47.78,47.78,47.75,47.76,24410.0,44.6703,44.6703,44.6422,44.6516,24410.0
2016-05-05 13:50:00,47.75,47.81,47.73,47.77,27415.0,44.6422,44.6983,44.6235,44.6609,27415.0
2016-05-05 13:55:00,47.77,47.79,47.73,47.78,15787.0,44.6609,44.6796,44.6235,44.6703,15787.0
2016-05-05 14:00:00,47.78,47.85,47.75,47.85,24061.0,44.6703,44.7357,44.6422,44.7357,24061.0
2016-05-05 14:05:00,47.85,47.93,47.83,47.93,36492.0,44.7357,44.8105,44.717,44.8105,36492.0
2016-05-05 14:10:00,47.91,47.96,47.89,47.9,19388.0,44.7918,44.8385,44.7731,44.7824,19388.0
2016-05-05 14:15:00,47.89,47.96,47.88,47.88,25808.0,44.7731,44.8385,44.7637,44.7637,25808.0
2016-05-05 14:20:00,47.88,47.99,47.87,47.96,38949.0,44.7637,44.8666,44.7544,44.8385,38949.0
2016-05-05 14:25:00,47.96,47.97,47.88,47.95,19368.0,44.8385,44.8479,44.7637,44.8292,19368.0
2016-05-05 14:30:00,47.95,47.98,47.91,47.93,26349.0,44.8292,44.8572,44.7918,44.8105,26349.0
2016-05-05 14:35:00,47.92,47.97,47.89,47.95,23935.0,44.8011,44.8479,44.7731,44.8292,23935.0
2016-05-05 14:40:00,47.94,48.01,47.94,48.0,16136.0,44.8198,44.8853,44.8198,44.8759,16136.0
2016-05-05 14:45:00,48.01,48.1,48.0,48.08,44112.0,44.8853,44.9694,44.8759,44.9507,44112.0
2016-05-05 14:50:00,48.07,48.1,47.99,48.0,36863.0,44.9414,44.9694,44.8666,44.8759,36863.0
2016-05-05 14:55:00,48.0,48.04,47.99,47.99,22380.0,44.8759,44.9133,44.8666,44.8666,22380.0
2016-05-05 15:00:00,47.98,48.01,47.91,47.92,30050.0,44.8572,44.8853,44.7918,44.8011,30050.0
2016-05-05 15:05:00,47.92,48.03,47.9,48.01,37070.0,44.8011,44.904,44.7824,44.8853,37070.0
2016-05-05 15:10:00,48.01,48.12,48.01,48.11,23089.0,44.8853,44.9881,44.8853,44.9788,23089.0
2016-05-05 15:15:00,48.1,48.16,48.09,48.16,25237.0,44.9694,45.0255,44.9601,45.0255,25237.0
2016-05-05 15:20:00,48.15,48.17,48.12,48.14,23156.0,45.0162,45.0349,44.9881,45.0068,23156.0
2016-05-05 15:25:00,48.15,48.18,48.11,48.16,112816.0,45.0162,45.0442,44.9788,45.0255,112816.0
2016-05-05 15:30:00,48.16,48.19,48.13,48.16,62361.0,45.0255,45.0536,44.9975,45.0255,62361.0
2016-05-05 15:35:00,48.15,48.21,48.15,48.2,58743.0,45.0162,45.0723,45.0162,45.0629,58743.0
2016-05-05 15:40:00,48.21,48.28,48.2,48.24,105235.0,45.0723,45.1377,45.0629,45.1003,105235.0
2016-05-05 15:45:00,48.25,48.27,48.23,48.25,138366.0,45.1097,45.1284,45.091,45.1097,138366.0
2016-05-05 15:50:00,48.25,48.25,48.19,48.25,128851.0,45.1097,45.1097,45.0536,45.1097,128851.0
2016-05-05 15:55:00,48.24,48.28,48.2,48.24,222312.0,45.1003,45.1377,45.0629,45.1003,222312.0
2016-05-06 09:30:00,47.31,47.34,46.93,47.24,167720.0,44.2308,44.2589,43.8756,44.1654,167720.0
2016-05-06 09:35:00,47.25,47.59,47.23,47.43,69410.0,44.1748,44.4926,44.1561,44.343,69410.0
2016-05-06 09:40:00,47.45,47.7,47.43,47.62,68548.0,44.3617,44.5955,44.343,44.5207,68548.0
2016-05-06 09:45:00,47.6,47.61,47.35,47.35,53719.0,44.502,44.5113,44.2682,44.2682,53719.0
2016-05-06 09:50:00,47.32,47.41,47.26,47.29,26578.0,44.2402,44.3243,44.1841,44.2121,26578.0
2016-05-06 09:55:00,47.28,47.4,47.25,47.37,42623.0,44.2028,44.315,44.1748,44.2869,42623.0
2016-05-06 10:00:00,47.38,47.63,47.38,47.63,106545.0,44.2963,44.53,44.2963,44.53,106545.0
2016-05-06 10:05:00,47.64,47.73,47.59,47.66,63987.0,44.5394,44.6235,44.4926,44.5581,63987.0
2016-05-06 10:10:00,47.66,47.67,47.39,47.41,98340.0,44.5581,44.5674,44.3056,44.3243,98340.0
2016-05-06 10:15:00,47.4,47.68,47.4,47.6,57682.0,44.315,44.5768,44.315,44.502,57682.0
2016-05-06 10:20:00,47.62,47.63,47.48,47.5,55126.0,44.5207,44.53,44.3898,44.4085,55126.0
2016-05-06 10:25:00,47.5,47.62,47.48,47.62,26204.0,44.4085,44.5207,44.3898,44.5207,26204.0
2016-05-06 10:30:00,47.62,47.62,47.42,47.42,40255.0,44.5207,44.5207,44.3337,44.3337,40255.0
2016-05-06 10:35:00,47.41,47.42,47.17,47.26,93163.0,44.3243,44.3337,44.1,44.1841,93163.0
2016-05-06 10:40:00,47.27,47.32,47.21,47.24,41827.0,44.1934,44.2402,44.1374,44.1654,41827.0
2016-05-06 10:45:00,47.24,47.27,47.09,47.1,42840.0,44.1654,44.1934,44.0252,44.0345,42840.0
2016-05-06 10:50:00,47.1,47.25,47.1,47.24,20024.0,44.0345,44.1748,44.0345,44.1654,20024.0
2016-05-06 10:55:00,47.25,47.25,47.16,47.2,35667.0,44.1748,44.1748,44.0906,44.128,35667.0
2016-05-06 11:00:00,47.19,47.22,47.13,47.15,75890.0,44.1187,44.1467,44.0626,44.0813,75890.0
2016-05-06 11:05:00,47.16,47.18,47.11,47.13,38942.0,44.0906,44.1093,44.0439,44.0626,38942.0
2016-05-06 11:10:00,47.14,47.15,47.09,47.11,77921.0,44.0719,44.0813,44.0252,44.0439,77921.0
2016-05-06 11:15:00,47.11,47.15,47.1,47.12,46544.0,44.0439,44.0813,44.0345,44.0532,46544.0
2016-05-06 11:20:00,47.13,47.21,47.12,47.19,35411.0,44.0626,44.1374,44.0532,44.1187,35411.0
2016-05-06 11:25:00,47.19,47.2,47.1,47.14,15973.0,44.1187,44.128,44.0345,44.0719,15973.0
2016-05-06 11:30:00,47.14,47.15,47.07,47.07,22399.0,44.0719,44.0813,44.0065,44.0065,22399.0
2016-05-06 11:35:00,47.07,47.09,47.02,47.02,20491.0,44.0065,44.0252,43.9597,43.9597,20491.0
2016-05-06 11:40:00,47.02,47.03,46.99,47.02,55892.0,43.9597,43.9691,43.9317,43.9597,55892.0
2016-05-06 11:45:00,47.01,47.02,46.97,47.0,62622.0,43.9504,43.9597,43.913,43.941,62622.0
2016-05-06 11:50:00,46.99,47.03,46.99,47.02,15887.0,43.9317,43.9691,43.9317,43.9597,15887.0
2016-05-06 11:55:00,47.02,47.03,46.99,47.02,29313.0,43.9597,43.9691,43.9317,43.9597,29313.0
2016-05-06 12:00:00,47.02,47.04,46.98,46.98,20555.0,43.9597,43.9784,43.9223,43.9223,20555.0
2016-05-06 12:05:00,46.97,47.0,46.95,46.95,47578.0,43.913,43.941,43.8943,43.8943,47578.0
2016-05-06 12:10:00,46.95,46.98,46.95,46.97,52399.0,43.8943,43.9223,43.8943,43.913,52399.0
2016-05-06 12:15:00,46.96,46.96,46.88,46.89,46108.0,43.9036,43.9036,43.8288,43.8382,46108.0
2016-05-06 12:20:00,46.89,46.99,46.86,46.99,43639.0,43.8382,43.9317,43.8101,43.9317,43639.0
2016-05-06 12:25:00,46.98,47.01,46.97,47.0,15803.0,43.9223,43.9504,43.913,43.941,15803.0
2016-05-06 12:30:00,47.0,47.01,46.97,47.0,15407.0,43.941,43.9504,43.913,43.941,15407.0
2016-05-06 12:35:00,47.0,47.09,46.99,47.08,39322.0,43.941,44.0252,43.9317,44.0158,39322.0
2016-05-06 12:40:00,47.07,47.15,47.07,47.15,10522.0,44.0065,44.0813,44.0065,44.0813,10522.0
2016-05-06 12:45:00,47.16,47.18,47.09,47.14,10820.0,44.0906,44.1093,44.0252,44.0719,10820.0
2016-05-06 12:50:00,47.13,47.19,47.13,47.17,8968.0,44.0626,44.1187,44.0626,44.1,8968.0
2016-05-06 12:55:00,47.18,47.3,47.18,47.28,11500.0,44.1093,44.2215,44.1093,44.2028,11500.0
2016-05-06 13:00:00,47.29,47.3,47.23,47.25,9064.0,44.2121,44.2215,44.1561,44.1748,9064.0
2016-05-06 13:05:00,47.25,47.35,47.24,47.29,9696.0,44.1748,44.2682,44.1654,44.2121,9696.0
2016-05-06 13:10:00,47.3,47.36,47.3,47.35,16555.0,44.2215,44.2776,44.2215,44.2682,16555.0
2016-05-06 13:15:00,47.35,47.35,47.28,47.28,21768.0,44.2682,44.2682,44.2028,44.2028,21768.0
2016-05-06 13:20:00,47.29,47.29,47.22,47.26,17060.0,44.2121,44.2121,44.1467,44.1841,17060.0
2016-05-06 13:25:00,47.26,47.36,47.25,47.31,13547.0,44.1841,44.2776,44.1748,44.2308,13547.0
2016-05-06 13:30:00,47.31,47.34,47.28,47.32,8565.0,44.2308,44.2589,44.2028,44.2402,8565.0
2016-05-06 13:35:00,47.32,47.37,47.31,47.32,9186.0,44.2402,44.2869,44.2308,44.2402,9186.0
2016-05-06 13:40:00,47.33,47.36,47.3,47.31,10860.0,44.2495,44.2776,44.2215,44.2308,10860.0
2016-05-06 13:45:00,47.31,47.32,47.25,47.25,14801.0,44.2308,44.2402,44.1748,44.1748,14801.0
2016-05-06 13:50:00,47.25,47.27,47.21,47.27,6669.0,44.1748,44.1934,44.1374,44.1934,6669.0
2016-05-06 13:55:00,47.26,47.38,47.23,47.38,8793.0,44.1841,44.2963,44.1561,44.2963,8793.0
2016-05-06 14:00:00,47.36,47.4,47.35,47.37,13490.0,44.2776,44.315,44.2682,44.2869,13490.0
2016-05-06 14:05:00,47.38,47.45,47.37,47.44,19406.0,44.2963,44.3617,44.2869,44.3524,19406.0
2016-05-06 14:10:00,47.44,47.46,47.39,47.41,20577.0,44.3524,44.3711,44.3056,44.3243,20577.0
2016-05-06 14:15:00,47.41,47.51,47.41,47.5,12239.0,44.3243,44.4178,44.3243,44.4085,12239.0
2016-05-06 14:20:00,47.5,47.51,47.42,47.43,17228.0,44.4085,44.4178,44.3337,44.343,17228.0
2016-05-06 14:25:00,47.44,47.48,47.42,47.45,20243.0,44.3524,44.3898,44.3337,44.3617,20243.0
2016-05-06 14:30:00,47.44,47.49,47.43,47.48,14723.0,44.3524,44.3991,44.343,44.3898,14723.0
2016-05-06 14:35:00,47.47,47.48,47.42,47.46,19132.0,44.3804,44.3898,44.3337,44.3711,19132.0
2016-05-06 14:40:00,47.47,47.55,47.45,47.52,12844.0,44.3804,44.4552,44.3617,44.4272,12844.0
2016-05-06 14:45:00,47.52,47.56,47.51,47.52,17687.0,44.4272,44.4646,44.4178,44.4272,17687.0
2016-05-06 14:50:00,47.52,47.64,47.51,47.64,24027.0,44.4272,44.5394,44.4178,44.5394,24027.0
2016-05-06 14:55:00,47.64,47.64,47.53,47.57,27319.0,44.5394,44.5394,44.4365,44.4739,27319.0
2016-05-06 15:00:00,47.57,47.68,47.57,47.63,16836.0,44.4739,44.5768,44.4739,44.53,16836.0
2016-05-06 15:05:00,47.63,47.65,47.58,47.59,29547.0,44.53,44.5487,44.4833,44.4926,29547.0
2016-05-06 15:10:00,47.58,47.6,47.53,47.53,37077.0,44.4833,44.502,44.4365,44.4365,37077.0
2016-05-06 15:15:00,47.53,47.54,47.46,47.48,81958.0,44.4365,44.4459,44.3711,44.3898,81958.0
2016-05-06 15:20:00,47.47,47.51,47.47,47.5,39433.0,44.3804,44.4178,44.3804,44.4085,39433.0
2016-05-06 15:25:00,47.5,47.52,47.45,47.46,27942.0,44.4085,44.4272,44.3617,44.3711,27942.0
2016-05-06 15:30:00,47.46,47.47,47.38,47.41,38406.0,44.3711,44.3804,44.2963,44.3243,38406.0
2016-05-06 15:35:00,47.41,47.46,47.41,47.44,34757.0,44.3243,44.3711,44.3243,44.3524,34757.0
2016-05-06 15:40:00,47.44,47.44,47.29,47.29,51618.0,44.3524,44.3524,44.2121,44.2121,51618.0
2016-05-06 15:45:00,47.3,47.33,47.27,47.33,56911.0,44.2215,44.2495,44.1934,44.2495,56911.0
2016-05-06 15:50:00,47.33,47.35,47.31,47.33,89904.0,44.2495,44.2682,44.2308,44.2495,89904.0
2016-05-06 15:55:00,47.34,47.36,47.3,47.35,322057.0,44.2589,44.2776,44.2215,44.2682,322057.0
2016-05-09 09:30:00,47.38,47.61,47.34,47.53,53312.0,44.2963,44.5113,44.2589,44.4365,53312.0
2016-05-09 09:35:00,47.57,47.64,47.41,47.5,74646.0,44.4739,44.5394,44.3243,44.4085,74646.0
2016-05-09 09:40:00,47.5,47.54,47.43,47.5,73419.0,44.4085,44.4459,44.343,44.4085,73419.0
2016-05-09 09:45:00,47.51,47.66,47.45,47.45,53711.0,44.4178,44.5581,44.3617,44.3617,53711.0
2016-05-09 09:50:00,47.44,47.55,47.42,47.51,69571.0,44.3524,44.4552,44.3337,44.4178,69571.0
2016-05-09 09:55:00,47.51,47.51,47.44,47.5,39209.0,44.4178,44.4178,44.3524,44.4085,39209.0
2016-05-09 10:00:00,47.49,47.65,47.49,47.57,88687.0,44.3991,44.5487,44.3991,44.4739,88687.0
2016-05-09 10:05:00,47.55,47.56,47.48,47.51,32366.0,44.4552,44.4646,44.3898,44.4178,32366.0
2016-05-09 10:10:00,47.5,47.6,47.46,47.59,52941.0,44.4085,44.502,44.3711,44.4926,52941.0
2016-05-09 10:15:00,47.6,47.64,47.54,47.54,41940.0,44.502,44.5394,44.4459,44.4459,41940.0
2016-05-09 10:20:00,47.54,47.62,47.42,47.42,24078.0,44.4459,44.5207,44.3337,44.3337,24078.0
2016-05-09 10:25:00,47.43,47.44,47.34,47.35,33751.0,44.343,44.3524,44.2589,44.2682,33751.0
2016-05-09 10:30:00,47.35,47.35,47.17,47.2,133914.0,44.2682,44.2682,44.1,44.128,133914.0
2016-05-09 10:35:00,47.19,47.26,47.12,47.2,79778.0,44.1187,44.1841,44.0532,44.128,79778.0
2016-05-09 10:40:00,47.21,47.26,47.17,47.19,158150.0,44.1374,44.1841,44.1,44.1187,158150.0
2016-05-09 10:45:00,47.19,47.25,47.19,47.24,77108.0,44.1187,44.1748,44.1187,44.1654,77108.0
2016-05-09 10:50:00,47.24,47.35,47.23,47.3,104778.0,44.1654,44.2682,44.1561,44.2215,104778.0
2016-05-09 10:55:00,47.29,47.47,47.29,47.39,95463.0,44.2121,44.3804,44.2121,44.3056,95463.0
2016-05-09 11:00:00,47.39,47.54,47.39,47.54,18851.0,44.3056,44.4459,44.3056,44.4459,18851.0
2016-05-09 11:05:00,47.53,47.57,47.4,47.42,34053.0,44.4365,44.4739,44.315,44.3337,34053.0
2016-05-09 11:10:00,47.42,47.43,47.36,47.39,38703.0,44.3337,44.343,44.2776,44.3056,38703.0
2016-05-09 11:15:00,47.39,47.41,47.32,47.36,32274.0,44.3056,44.3243,44.2402,44.2776,32274.0
2016-05-09 11:20:00,47.37,47.43,47.34,47.39,23449.0,44.2869,44.343,44.2589,44.3056,23449.0
2016-05-09 11:25:00,47.38,47.55,47.38,47.55,66620.0,44.2963,44.4552,44.2963,44.4552,66620.0
2016-05-09 11:30:00,47.54,47.55,47.46,47.51,19659.0,44.4459,44.4552,44.3711,44.4178,19659.0
2016-05-09 11:35:00,47.51,47.63,47.51,47.63,77489.0,44.4178,44.53,44.4178,44.53,77489.0
2016-05-09 11:40:00,47.62,47.64,47.58,47.63,26122.0,44.5207,44.5394,44.4833,44.53,26122.0
2016-05-09 11:45:00,47.63,47.74,47.63,47.72,32511.0,44.53,44.6329,44.53,44.6142,32511.0
2016-05-09 11:50:00,47.72,47.77,47.72,47.75,42645.0,44.6142,44.6609,44.6142,44.6422,42645.0
2016-05-09 11:55:00,47.75,47.75,47.62,47.67,17824.0,44.6422,44.6422,44.5207,44.5674,17824.0
2016-05-09 12:00:00,47.67,47.74,47.65,47.68,36353.0,44.5674,44.6329,44.5487,44.5768,36353.0
2016-05-09 12:05:00,47.69,47.73,47.65,47.66,39622.0,44.5861,44.6235,44.5487,44.5581,39622.0
2016-05-09 12:10:00,47.67,47.78,47.66,47.74,17103.0,44.5674,44.6703,44.5581,44.6329,17103.0
2016-05-09 12:15:00,47.74,47.74,47.68,47.72,18921.0,44.6329,44.6329,44.5768,44.6142,18921.0
2016-05-09 12:20:00,47.73,47.78,47.72,47.77,11118.0,44.6235,44.6703,44.6142,44.6609,11118.0
2016-05-09 12:25:00,47.77,47.79,47.75,47.76,11420.0,44.6609,44.6796,44.6422,44.6516,11420.0
2016-05-09 12:30:00,47.77,47.83,47.75,47.76,21622.0,44.6609,44.717,44.6422,44.6516,21622.0
2016-05-09 12:35:00,47.76,47.78,47.71,47.73,18698.0,44.6516,44.6703,44.6048,44.6235,18698.0
2016-05-09 12:40:00,47.72,47.75,47.71,47.74,31639.0,44.6142,44.6422,44.6048,44.6329,31639.0
2016-05-09 12:45:00,47.73,47.82,47.73,47.75,93534.0,44.6235,44.7077,44.6235,44.6422,93534.0
2016-05-09 12:50:00,47.76,47.8,47.75,47.77,7291.0,44.6516,44.689,44.6422,44.6609,7291.0
2016-05-09 12:55:00,47.76,47.82,47.75,47.79,15661.0,44.6516,44.7077,44.6422,44.6796,15661.0
2016-05-09 13:00:00,47.79,47.92,47.77,47.92,84514.0,44.6796,44.8011,44.6609,44.8011,84514.0
2016-05-09 13:05:00,47.91,47.92,47.84,47.86,18617.0,44.7918,44.8011,44.7264,44.745,18617.0
2016-05-09 13:10:00,47.86,47.92,47.85,47.89,18124.0,44.745,44.8011,44.7357,44.7731,18124.0
2016-05-09 13:15:00,47.89,47.93,47.88,47.89,13692.0,44.7731,44.8105,44.7637,44.7731,13692.0
2016-05-09 13:20:00,47.88,47.93,47.88,47.9,12988.0,44.7637,44.8105,44.7637,44.7824,12988.0
2016-05-09 13:25:00,47.9,47.97,47.89,47.96,28026.0,44.7824,44.8479,44.7731,44.8385,28026.0
2016-05-09 13:30:00,47.95,48.03,47.93,47.97,39576.0,44.8292,44.904,44.8105,44.8479,39576.0
2016-05-09 13:35:00,47.98,47.99,47.91,47.93,15974.0,44.8572,44.8666,44.7918,44.8105,15974.0
2016-05-09 13:40:00,47.93,47.99,47.88,47.89,27459.0,44.8105,44.8666,44.7637,44.7731,27459.0
2016-05-09 13:45:00,47.9,47.91,47.76,47.84,277586.0,44.7824,44.7918,44.6516,44.7264,277586.0
2016-05-09 13:50:00,47.85,47.86,47.77,47.77,39228.0,44.7357,44.745,44.6609,44.6609,39228.0
2016-05-09 13:55:00,47.77,47.77,47.67,47.68,87682.0,44.6609,44.6609,44.5674,44.5768,87682.0
2016-05-09 14:00:00,47.68,47.72,47.64,47.68,34070.0,44.5768,44.6142,44.5394,44.5768,34070.0
2016-05-09 14:05:00,47.68,47.71,47.66,47.68,42792.0,44.5768,44.6048,44.5581,44.5768,42792.0
2016-05-09 14:10:00,47.68,47.72,47.65,47.7,31020.0,44.5768,44.6142,44.5487,44.5955,31020.0
2016-05-09 14:15:00,47.7,47.73,47.64,47.69,70355.0,44.5955,44.6235,44.5394,44.5861,70355.0
2016-05-09 14:20:00,47.69,47.71,47.65,47.66,42750.0,44.5861,44.6048,44.5487,44.5581,42750.0
2016-05-09 14:25:00,47.65,47.72,47.65,47.69,33123.0,44.5487,44.6142,44.5487,44.5861,33123.0
2016-05-09 14:30:00,47.69,47.77,47.65,47.77,390563.0,44.5861,44.6609,44.5487,44.6609,390563.0
2016-05-09 14:35:00,47.77,47.77,47.68,47.71,30588.0,44.6609,44.6609,44.5768,44.6048,30588.0
2016-05-09 14:40:00,47.7,47.74,47.67,47.68,28484.0,44.5955,44.6329,44.5674,44.5768,28484.0
2016-05-09 14:45:00,47.68,47.72,47.67,47.72,151088.0,44.5768,44.6142,44.5674,44.6142,151088.0
2016-05-09 14:50:00,47.72,47.79,47.7,47.76,205685.0,44.6142,44.6796,44.5955,44.6516,205685.0
2016-05-09 14:55:00,47.77,47.79,47.7,47.78,45693.0,44.6609,44.6796,44.5955,44.6703,45693.0
2016-05-09 15:00:00,47.78,47.78,47.68,47.74,70159.0,44.6703,44.6703,44.5768,44.6329,70159.0
2016-05-09 15:05:00,47.73,47.75,47.63,47.66,47936.0,44.6235,44.6422,44.53,44.5581,47936.0
2016-05-09 15:10:00,47.65,47.69,47.59,47.69,49262.0,44.5487,44.5861,44.4926,44.5861,49262.0
2016-05-09 15:15:00,47.69,47.73,47.66,47.72,29603.0,44.5861,44.6235,44.5581,44.6142,29603.0
2016-05-09 15:20:00,47.72,47.75,47.7,47.72,30197.0,44.6142,44.6422,44.5955,44.6142,30197.0
2016-05-09 15:25:00,47.72,47.74,47.68,47.69,42657.0,44.6142,44.6329,44.5768,44.5861,42657.0
2016-05-09 15:30:00,47.69,47.73,47.64,47.64,53292.0,44.5861,44.6235,44.5394,44.5394,53292.0
2016-05-09 15:35:00,47.65,47.66,47.62,47.65,66837.0,44.5487,44.5581,44.5207,44.5487,66837.0
2016-05-09 15:40:00,47.65,47.68,47.62,47.64,142543.0,44.5487,44.5768,44.5207,44.5394,142543.0
2016-05-09 15:45:00,47.65,47.68,47.62,47.66,180237.0,44.5487,44.5768,44.5207,44.5581,180237.0
2016-05-09 15:50:00,47.65,47.67,47.55,47.59,190444.0,44.5487,44.5674,44.4552,44.4926,190444.0
2016-05-09 15:55:00,47.59,47.6,47.47,47.51,495115.0,44.4926,44.502,44.3804,44.4178,495115.0
2016-05-10 09:30:00,46.29,46.52,46.17,46.4,445247.0,43.2772,43.4923,43.165,43.3801,445247.0
2016-05-10 09:35:00,46.4,46.58,46.36,46.52,400490.0,43.3801,43.5484,43.3427,43.4923,400490.0
2016-05-10 09:40:00,46.53,46.57,46.5,46.53,129653.0,43.5016,43.539,43.4736,43.5016,129653.0
2016-05-10 09:45:00,46.52,46.54,46.35,46.47,264123.0,43.4923,43.511,43.3333,43.4455,264123.0
2016-05-10 09:50:00,46.47,46.58,46.45,46.48,370409.0,43.4455,43.5484,43.4268,43.4549,370409.0
2016-05-10 09:55:00,46.48,46.55,46.46,46.54,145209.0,43.4549,43.5203,43.4362,43.511,145209.0
2016-05-10 10:00:00,46.54,46.57,46.44,46.49,318607.0,43.511,43.539,43.4175,43.4642,318607.0
2016-05-10 10:05:00,46.5,46.53,46.47,46.51,182711.0,43.4736,43.5016,43.4455,43.4829,182711.0
2016-05-10 10:10:00,46.51,46.54,46.47,46.5,131805.0,43.4829,43.511,43.4455,43.4736,131805.0
2016-05-10 10:15:00,46.5,46.51,46.37,46.39,178179.0,43.4736,43.4829,43.352,43.3707,178179.0
2016-05-10 10:20:00,46.39,46.41,46.36,46.39,100853.0,43.3707,43.3894,43.3427,43.3707,100853.0
2016-05-10 10:25:00,46.38,46.41,46.3,46.35,253910.0,43.3614,43.3894,43.2866,43.3333,253910.0
2016-05-10 10:30:00,46.36,46.37,46.3,46.36,138563.0,43.3427,43.352,43.2866,43.3427,138563.0
2016-05-10 10:35:00,46.36,46.37,46.33,46.34,106403.0,43.3427,43.352,43.3146,43.324,106403.0
2016-05-10 10:40:00,46.34,46.47,46.33,46.46,116871.0,43.324,43.4455,43.3146,43.4362,116871.0
2016-05-10 10:45:00,46.47,46.5,46.37,46.38,136068.0,43.4455,43.4736,43.352,43.3614,136068.0
2016-05-10 10:50:00,46.38,46.38,46.3,46.32,56985.0,43.3614,43.3614,43.2866,43.3053,56985.0
2016-05-10 10:55:00,46.32,46.35,46.3,46.33,169421.0,43.3053,43.3333,43.2866,43.3146,169421.0
2016-05-10 11:00:00,46.32,46.4,46.31,46.35,67429.0,43.3053,43.3801,43.2959,43.3333,67429.0
2016-05-10 11:05:00,46.34,46.34,46.19,46.19,91592.0,43.324,43.324,43.1837,43.1837,91592.0
2016-05-10 11:10:00,46.2,46.3,46.14,46.24,109819.0,43.1931,43.2866,43.137,43.2305,109819.0
2016-05-10 11:15:00,46.25,46.26,46.2,46.25,74890.0,43.2398,43.2492,43.1931,43.2398,74890.0
2016-05-10 11:20:00,46.25,46.37,46.24,46.35,125909.0,43.2398,43.352,43.2305,43.3333,125909.0
2016-05-10 11:25:00,46.35,46.35,46.27,46.31,107908.0,43.3333,43.3333,43.2585,43.2959,107908.0
2016-05-10 11:30:00,46.3,46.39,46.3,46.34,78241.0,43.2866,43.3707,43.2866,43.324,78241.0
2016-05-10 11:35:00,46.34,46.38,46.25,46.29,95979.0,43.324,43.3614,43.2398,43.2772,95979.0
2016-05-10 11:40:00,46.29,46.36,46.28,46.32,56586.0,43.2772,43.3427,43.2679,43.3053,56586.0
2016-05-10 11:45:00,46.31,46.34,46.29,46.29,84643.0,43.2959,43.324,43.2772,43.2772,84643.0
2016-05-10 11:50:00,46.29,46.39,46.27,46.38,567246.0,43.2772,43.3707,43.2585,43.3614,567246.0
2016-05-10 11:55:00,46.37,46.44,46.37,46.41,66561.0,43.352,43.4175,43.352,43.3894,66561.0
2016-05-10 12:00:00,46.41,46.49,46.41,46.48,114026.0,43.3894,43.4642,43.3894,43.4549,114026.0
2016-05-10 12:05:00,46.48,46.5,46.46,46.48,89615.0,43.4549,43.4736,43.4362,43.4549,89615.0
2016-05-10 12:10:00,46.48,46.5,46.46,46.48,78884.0,43.4549,43.4736,43.4362,43.4549,78884.0
2016-05-10 12:15:00,46.48,46.54,46.47,46.5,76688.0,43.4549,43.511,43.4455,43.4736,76688.0
2016-05-10 12:20:00,46.5,46.53,46.48,46.49,78445.0,43.4736,43.5016,43.4549,43.4642,78445.0
2016-05-10 12:25:00,46.48,46.53,46.48,46.5,129785.0,43.4549,43.5016,43.4549,43.4736,129785.0
2016-05-10 12:30:00,46.49,46.5,46.41,46.48,154200.0,43.4642,43.4736,43.3894,43.4549,154200.0
2016-05-10 12:35:00,46.47,46.48,46.43,46.47,86018.0,43.4455,43.4549,43.4081,43.4455,86018.0
2016-05-10 12:40:00,46.47,46.48,46.42,46.47,54384.0,43.4455,43.4549,43.3988,43.4455,54384.0
2016-05-10 12:45:00,46.48,46.5,46.44,46.45,53670.0,43.4549,43.4736,43.4175,43.4268,53670.0
2016-05-10 12:50:00,46.45,46.49,46.45,46.48,36367.0,43.4268,43.4642,43.4268,43.4549,36367.0
2016-05-10 12:55:00,46.47,46.49,46.44,46.49,43072.0,43.4455,43.4642,43.4175,43.4642,43072.0
2016-05-10 13:00:00,46.48,46.5,46.45,46.45,46593.0,43.4549,43.4736,43.4268,43.4268,46593.0
2016-05-10 13:05:00,46.46,46.47,46.44,46.45,49978.0,43.4362,43.4455,43.4175,43.4268,49978.0
2016-05-10 13:10:00,46.45,46.48,46.44,46.45,62596.0,43.4268,43.4549,43.4175,43.4268,62596.0
2016-05-10 13:15:00,46.44,46.48,46.41,46.42,61533.0,43.4175,43.4549,43.3894,43.3988,61533.0
2016-05-10 13:20:00,46.42,46.45,46.41,46.42,33847.0,43.3988,43.4268,43.3894,43.3988,33847.0
2016-05-10 13:25:00,46.42,46.43,46.37,46.41,50195.0,43.3988,43.4081,43.352,43.3894,50195.0
2016-05-10 13:30:00,46.42,46.47,46.41,46.41,63072.0,43.3988,43.4455,43.3894,43.3894,63072.0
2016-05-10 13:35:00,46.42,46.42,46.39,46.4,72711.0,43.3988,43.3988,43.3707,43.3801,72711.0
2016-05-10 13:40:00,46.4,46.4,46.38,46.4,64650.0,43.3801,43.3801,43.3614,43.3801,64650.0
2016-05-10 13:45:00,46.4,46.4,46.39,46.4,32277.0,43.3801,43.3801,43.3707,43.3801,32277.0
2016-05-10 13:50:00,46.4,46.45,46.38,46.4,147901.0,43.3801,43.4268,43.3614,43.3801,147901.0
2016-05-10 13:55:00,46.4,46.43,46.35,46.41,228761.0,43.3801,43.4081,43.3333,43.3894,228761.0
2016-05-10 14:00:00,46.42,46.51,46.41,46.47,112324.0,43.3988,43.4829,43.3894,43.4455,112324.0
2016-05-10 14:05:00,46.48,46.53,46.47,46.51,101695.0,43.4549,43.5016,43.4455,43.4829,101695.0
2016-05-10 14:10:00,46.51,46.59,46.49,46.53,142164.0,43.4829,43.5577,43.4642,43.5016,142164.0
2016-05-10 14:15:00,46.53,46.53,46.5,46.5,63706.0,43.5016,43.5016,43.4736,43.4736,63706.0
2016-05-10 14:20:00,46.5,46.57,46.49,46.55,187743.0,43.4736,43.539,43.4642,43.5203,187743.0
2016-05-10 14:25:00,46.55,46.63,46.54,46.62,117515.0,43.5203,43.5951,43.511,43.5858,117515.0
2016-05-10 14:30:00,46.62,46.62,46.53,46.62,66249.0,43.5858,43.5858,43.5016,43.5858,66249.0
2016-05-10 14:35:00,46.62,46.63,46.57,46.57,64237.0,43.5858,43.5951,43.539,43.539,64237.0
2016-05-10 14:40:00,46.56,46.64,46.56,46.62,84902.0,43.5297,43.6045,43.5297,43.5858,84902.0
2016-05-10 14:45:00,46.62,46.62,46.56,46.57,136869.0,43.5858,43.5858,43.5297,43.539,136869.0
2016-05-10 14:50:00,46.57,46.6,46.55,46.59,68318.0,43.539,43.5671,43.5203,43.5577,68318.0
2016-05-10 14:55:00,46.6,46.6,46.49,46.52,63829.0,43.5671,43.5671,43.4642,43.4923,63829.0
2016-05-10 15:00:00,46.53,46.53,46.48,46.5,122979.0,43.5016,43.5016,43.4549,43.4736,122979.0
2016-05-10 15:05:00,46.51,46.59,46.5,46.56,125982.0,43.4829,43.5577,43.4736,43.5297,125982.0
2016-05-10 15:10:00,46.57,46.6,46.56,46.6,113458.0,43.539,43.5671,43.5297,43.5671,113458.0
2016-05-10 15:15:00,46.59,46.6,46.57,46.58,202599.0,43.5577,43.5671,43.539,43.5484,202599.0
2016-05-10 15:20:00,46.58,46.64,46.57,46.62,189197.0,43.5484,43.6045,43.539,43.5858,189197.0
2016-05-10 15:25:00,46.62,46.63,46.59,46.6,156168.0,43.5858,43.5951,43.5577,43.5671,156168.0
2016-05-10 15:30:00,46.6,46.61,46.55,46.55,70375.0,43.5671,43.5764,43.5203,43.5203,70375.0
2016-05-10 15:35:00,46.55,46.58,46.54,46.57,77151.0,43.5203,43.5484,43.511,43.539,77151.0
2016-05-10 15:40:00,46.57,46.58,46.52,46.58,286784.0,43.539,43.5484,43.4923,43.5484,286784.0
2016-05-10 15:45:00,46.58,46.58,46.51,46.54,438742.0,43.5484,43.5484,43.4829,43.511,438742.0
2016-05-10 15:50:00,46.55,46.56,46.5,46.53,208337.0,43.5203,43.5297,43.4736,43.5016,208337.0
2016-05-10 15:55:00,46.53,46.58,46.51,46.58,770639.0,43.5016,43.5484,43.4829,43.5484,770639.0
2016-05-11 09:30:00,46.5,46.85,46.5,46.69,157141.0,43.4736,43.8008,43.4736,43.6512,157141.0
2016-05-11 09:35:00,46.69,46.71,46.63,46.66,247058.0,43.6512,43.6699,43.5951,43.6232,247058.0
2016-05-11 09:40:00,46.66,46.67,46.6,46.61,174397.0,43.6232,43.6325,43.5671,43.5764,174397.0
2016-05-11 09:45:00,46.62,46.67,46.58,46.62,128873.0,43.5858,43.6325,43.5484,43.5858,128873.0
2016-05-11 09:50:00,46.62,46.67,46.55,46.64,176407.0,43.5858,43.6325,43.5203,43.6045,176407.0
2016-05-11 09:55:00,46.64,46.65,46.52,46.54,80635.0,43.6045,43.6138,43.4923,43.511,80635.0
2016-05-11 10:00:00,46.54,46.54,46.48,46.52,124773.0,43.511,43.511,43.4549,43.4923,124773.0
2016-05-11 10:05:00,46.52,46.6,46.48,46.56,74987.0,43.4923,43.5671,43.4549,43.5297,74987.0
2016-05-11 10:10:00,46.56,46.6,46.49,46.6,63100.0,43.5297,43.5671,43.4642,43.5671,63100.0
2016-05-11 10:15:00,46.59,46.61,46.55,46.57,72723.0,43.5577,43.5764,43.5203,43.539,72723.0
2016-05-11 10:20:00,46.57,46.6,46.51,46.54,48577.0,43.539,43.5671,43.4829,43.511,48577.0
2016-05-11 10:25:00,46.56,46.61,46.53,46.6,46407.0,43.5297,43.5764,43.5016,43.5671,46407.0
2016-05-11 10:30:00,46.6,46.65,46.57,46.65,90468.0,43.5671,43.6138,43.539,43.6138,90468.0
2016-05-11 10:35:00,46.64,46.72,46.59,46.61,147017.0,43.6045,43.6792,43.5577,43.5764,147017.0
2016-05-11 10:40:00,46.62,46.7,46.6,46.61,86665.0,43.5858,43.6605,43.5671,43.5764,86665.0
2016-05-11 10:45:00,46.61,46.74,46.61,46.69,56967.0,43.5764,43.6979,43.5764,43.6512,56967.0
2016-05-11 10:50:00,46.69,46.71,46.63,46.67,42577.0,43.6512,43.6699,43.5951,43.6325,42577.0
2016-05-11 10:55:00,46.66,46.7,46.64,46.66,249699.0,43.6232,43.6605,43.6045,43.6232,249699.0
2016-05-11 11:00:00,46.65,46.67,46.57,46.58,43279.0,43.6138,43.6325,43.539,43.5484,43279.0
2016-05-11 11:05:00,46.58,46.6,46.51,46.53,71947.0,43.5484,43.5671,43.4829,43.5016,71947.0
2016-05-11 11:10:00,46.54,46.64,46.5,46.58,48311.0,43.511,43.6045,43.4736,43.5484,48311.0
2016-05-11 11:15:00,46.58,46.64,46.55,46.62,33307.0,43.5484,43.6045,43.5203,43.5858,33307.0
2016-05-11 11:20:00,46.62,46.64,46.57,46.57,37629.0,43.5858,43.6045,43.539,43.539,37629.0
2016-05-11 11:25:00,46.57,46.61,46.55,46.61,43336.0,43.539,43.5764,43.5203,43.5764,43336.0
2016-05-11 11:30:00,46.61,46.64,46.59,46.61,152372.0,43.5764,43.6045,43.5577,43.5764,152372.0
2016-05-11 11:35:00,46.61,46.65,46.59,46.62,53519.0,43.5764,43.6138,43.5577,43.5858,53519.0
2016-05-11 11:40:00,46.62,46.66,46.62,46.63,43343.0,43.5858,43.6232,43.5858,43.5951,43343.0
2016-05-11 11:45:00,46.63,46.67,46.59,46.63,152865.0,43.5951,43.6325,43.5577,43.5951,152865.0
2016-05-11 11:50:00,46.62,46.63,46.55,46.61,58412.0,43.5858,43.5951,43.5203,43.5764,58412.0
2016-05-11 11:55:00,46.61,46.61,46.52,46.54,24973.0,43.5764,43.5764,43.4923,43.511,24973.0
2016-05-11 12:00:00,46.54,46.59,46.5,46.51,36997.0,43.511,43.5577,43.4736,43.4829,36997.0
2016-05-11 12:05:00,46.51,46.6,46.49,46.56,52469.0,43.4829,43.5671,43.4642,43.5297,52469.0
2016-05-11 12:10:00,46.55,46.56,46.52,46.54,36905.0,43.5203,43.5297,43.4923,43.511,36905.0
2016-05-11 12:15:00,46.55,46.57,46.52,46.53,42604.0,43.5203,43.539,43.4923,43.5016,42604.0
2016-05-11 12:20:00,46.52,46.53,46.49,46.5,19892.0,43.4923,43.5016,43.4642,43.4736,19892.0
2016-05-11 12:25:00,46.5,46.54,46.48,46.53,12635.0,43.4736,43.511,43.4549,43.5016,12635.0
2016-05-11 12:30:00,46.52,46.53,46.49,46.52,27942.0,43.4923,43.5016,43.4642,43.4923,27942.0
2016-05-11 12:35:00,46.53,46.57,46.52,46.57,22092.0,43.5016,43.539,43.4923,43.539,22092.0
2016-05-11 12:40:00,46.57,46.62,46.55,46.57,16687.0,43.539,43.5858,43.5203,43.539,16687.0
2016-05-11 12:45:00,46.57,46.57,46.5,46.54,19176.0,43.539,43.539,43.4736,43.511,19176.0
2016-05-11 12:50:00,46.53,46.54,46.49,46.51,13310.0,43.5016,43.511,43.4642,43.4829,13310.0
2016-05-11 12:55:00,46.51,46.53,46.44,46.53,29953.0,43.4829,43.5016,43.4175,43.5016,29953.0
2016-05-11 13:00:00,46.54,46.55,46.47,46.48,23128.0,43.511,43.5203,43.4455,43.4549,23128.0
2016-05-11 13:05:00,46.48,46.49,46.44,46.47,17731.0,43.4549,43.4642,43.4175,43.4455,17731.0
2016-05-11 13:10:00,46.46,46.47,46.43,46.45,23499.0,43.4362,43.4455,43.4081,43.4268,23499.0
2016-05-11 13:15:00,46.45,46.47,46.44,46.44,9959.0,43.4268,43.4455,43.4175,43.4175,9959.0
2016-05-11 13:20:00,46.45,46.46,46.41,46.43,78394.0,43.4268,43.4362,43.3894,43.4081,78394.0
2016-05-11 13:25:00,46.42,46.48,46.38,46.47,50923.0,43.3988,43.4549,43.3614,43.4455,50923.0
2016-05-11 13:30:00,46.47,46.53,46.47,46.53,25552.0,43.4455,43.5016,43.4455,43.5016,25552.0
2016-05-11 13:35:00,46.53,46.54,46.48,46.49,28065.0,43.5016,43.511,43.4549,43.4642,28065.0
2016-05-11 13:40:00,46.48,46.49,46.41,46.44,24170.0,43.4549,43.4642,43.3894,43.4175,24170.0
2016-05-11 13:45:00,46.45,46.49,46.42,46.43,17858.0,43.4268,43.4642,43.3988,43.4081,17858.0
2016-05-11 13:50:00,46.43,46.46,46.42,46.44,34818.0,43.4081,43.4362,43.3988,43.4175,34818.0
2016-05-11 13:55:00,46.44,46.48,46.42,46.42,20342.0,43.4175,43.4549,43.3988,43.3988,20342.0
2016-05-11 14:00:00,46.43,46.44,46.37,46.4,94247.0,43.4081,43.4175,43.352,43.3801,94247.0
2016-05-11 14:05:00,46.39,46.41,46.36,46.38,44186.0,43.3707,43.3894,43.3427,43.3614,44186.0
2016-05-11 14:10:00,46.38,46.38,46.28,46.29,142132.0,43.3614,43.3614,43.2679,43.2772,142132.0
2016-05-11 14:15:00,46.29,46.31,46.24,46.24,78480.0,43.2772,43.2959,43.2305,43.2305,78480.0
2016-05-11 14:20:00,46.23,46.27,46.19,46.19,93797.0,43.2211,43.2585,43.1837,43.1837,93797.0
2016-05-11 14:25:00,46.18,46.22,46.16,46.21,46230.0,43.1744,43.2118,43.1557,43.2024,46230.0
2016-05-11 14:30:00,46.2,46.21,46.14,46.18,55684.0,43.1931,43.2024,43.137,43.1744,55684.0
2016-05-11 14:35:00,46.18,46.23,46.17,46.2,26060.0,43.1744,43.2211,43.165,43.1931,26060.0
2016-05-11 14:40:00,46.2,46.2,46.17,46.18,29475.0,43.1931,43.1931,43.165,43.1744,29475.0
2016-05-11 14:45:00,46.18,46.22,46.15,46.17,32766.0,43.1744,43.2118,43.1463,43.165,32766.0
2016-05-11 14:50:00,46.18,46.19,46.14,46.14,41412.0,43.1744,43.1837,43.137,43.137,41412.0
2016-05-11 14:55:00,46.15,46.17,46.12,46.15,58883.0,43.1463,43.165,43.1183,43.1463,58883.0
2016-05-11 15:00:00,46.15,46.21,46.14,46.16,35801.0,43.1463,43.2024,43.137,43.1557,35801.0
2016-05-11 15:05:00,46.15,46.23,46.15,46.17,36034.0,43.1463,43.2211,43.1463,43.165,36034.0
2016-05-11 15:10:00,46.17,46.19,46.14,46.14,27686.0,43.165,43.1837,43.137,43.137,27686.0
2016-05-11 15:15:00,46.15,46.17,46.11,46.12,43081.0,43.1463,43.165,43.1089,43.1183,43081.0
2016-05-11 15:20:00,46.12,46.18,46.1,46.18,26076.0,43.1183,43.1744,43.0996,43.1744,26076.0
2016-05-11 15:25:00,46.18,46.22,46.16,46.18,69718.0,43.1744,43.2118,43.1557,43.1744,69718.0
2016-05-11 15:30:00,46.18,46.21,46.16,46.2,64159.0,43.1744,43.2024,43.1557,43.1931,64159.0
2016-05-11 15:35:00,46.2,46.22,46.1,46.12,52925.0,43.1931,43.2118,43.0996,43.1183,52925.0
2016-05-11 15:40:00,46.12,46.14,46.03,46.06,71110.0,43.1183,43.137,43.0342,43.0622,71110.0
2016-05-11 15:45:00,46.07,46.11,46.04,46.06,79051.0,43.0716,43.1089,43.0435,43.0622,79051.0
2016-05-11 15:50:00,46.05,46.05,45.99,46.01,103077.0,43.0529,43.0529,42.9968,43.0155,103077.0
2016-05-11 15:55:00,46.02,46.04,45.99,46.01,222772.0,43.0248,43.0435,42.9968,43.0155,222772.0
2016-05-12 09:30:00,45.85,45.85,45.56,45.79,278637.0,42.8659,42.8659,42.5947,42.8098,278637.0
2016-05-12 09:35:00,45.79,46.07,45.75,46.07,141421.0,42.8098,43.0716,42.7724,43.0716,141421.0
2016-05-12 09:40:00,46.07,46.19,45.91,46.19,118168.0,43.0716,43.1837,42.922,43.1837,118168.0
2016-05-12 09:45:00,46.17,46.2,46.02,46.19,82330.0,43.165,43.1931,43.0248,43.1837,82330.0
2016-05-12 09:50:00,46.2,46.35,46.13,46.17,74868.0,43.1931,43.3333,43.1276,43.165,74868.0
2016-05-12 09:55:00,46.19,46.2,46.06,46.09,62368.0,43.1837,43.1931,43.0622,43.0902,62368.0
2016-05-12 10:00:00,46.08,46.17,46.04,46.08,71492.0,43.0809,43.165,43.0435,43.0809,71492.0
2016-05-12 10:05:00,46.07,46.18,46.04,46.08,54774.0,43.0716,43.1744,43.0435,43.0809,54774.0
2016-05-12 10:10:00,46.08,46.23,46.06,46.21,34828.0,43.0809,43.2211,43.0622,43.2024,34828.0
2016-05-12 10:15:00,46.21,46.21,46.08,46.12,28840.0,43.2024,43.2024,43.0809,43.1183,28840.0
2016-05-12 10:20:00,46.12,46.13,46.03,46.1,46102.0,43.1183,43.1276,43.0342,43.0996,46102.0
2016-05-12 10:25:00,46.09,46.13,46.04,46.05,70715.0,43.0902,43.1276,43.0435,43.0529,70715.0
2016-05-12 10:30:00,46.04,46.12,46.02,46.11,43850.0,43.0435,43.1183,43.0248,43.1089,43850.0
2016-05-12 10:35:00,46.11,46.18,46.08,46.14,38888.0,43.1089,43.1744,43.0809,43.137,38888.0
2016-05-12 10:40:00,46.13,46.13,45.98,46.01,81263.0,43.1276,43.1276,42.9874,43.0155,81263.0
2016-05-12 10:45:00,46.01,46.04,45.84,45.88,67600.0,43.0155,43.0435,42.8565,42.8939,67600.0
2016-05-12 10:50:00,45.87,45.91,45.81,45.88,102409.0,42.8846,42.922,42.8285,42.8939,102409.0
2016-05-12 10:55:00,45.88,46.01,45.86,46.0,47123.0,42.8939,43.0155,42.8752,43.0061,47123.0
2016-05-12 11:00:00,45.99,46.04,45.83,45.83,98344.0,42.9968,43.0435,42.8472,42.8472,98344.0
2016-05-12 11:05:00,45.83,45.84,45.74,45.77,89309.0,42.8472,42.8565,42.763,42.7911,89309.0
2016-05-12 11:10:00,45.77,45.85,45.76,45.79,82310.0,42.7911,42.8659,42.7817,42.8098,82310.0
2016-05-12 11:15:00,45.78,45.88,45.76,45.86,57145.0,42.8004,42.8939,42.7817,42.8752,57145.0
2016-05-12 11:20:00,45.86,45.91,45.83,45.87,78091.0,42.8752,42.922,42.8472,42.8846,78091.0
2016-05-12 11:25:00,45.87,45.98,45.87,45.97,35866.0,42.8846,42.9874,42.8846,42.9781,35866.0
2016-05-12 11:30:00,45.96,45.97,45.83,45.85,36531.0,42.9687,42.9781,42.8472,42.8659,36531.0
2016-05-12 11:35:00,45.86,45.9,45.81,45.81,48844.0,42.8752,42.9126,42.8285,42.8285,48844.0
2016-05-12 11:40:00,45.81,45.82,45.66,45.7,37191.0,42.8285,42.8378,42.6882,42.7256,37191.0
2016-05-12 11:45:00,45.69,45.76,45.66,45.72,46859.0,42.7163,42.7817,42.6882,42.7443,46859.0
2016-05-12 11:50:00,45.72,45.81,45.69,45.76,81383.0,42.7443,42.8285,42.7163,42.7817,81383.0
2016-05-12 11:55:00,45.76,45.81,45.74,45.76,68987.0,42.7817,42.8285,42.763,42.7817,68987.0
2016-05-12 12:00:00,45.76,45.84,45.73,45.8,64439.0,42.7817,42.8565,42.7537,42.8191,64439.0
2016-05-12 12:05:00,45.81,45.88,45.81,45.85,30152.0,42.8285,42.8939,42.8285,42.8659,30152.0
2016-05-12 12:10:00,45.85,45.85,45.77,45.78,10399.0,42.8659,42.8659,42.7911,42.8004,10399.0
2016-05-12 12:15:00,45.78,45.84,45.72,45.79,25263.0,42.8004,42.8565,42.7443,42.8098,25263.0
2016-05-12 12:20:00,45.78,45.83,45.77,45.8,11658.0,42.8004,42.8472,42.7911,42.8191,11658.0
2016-05-12 12:25:00,45.8,45.86,45.78,45.84,26679.0,42.8191,42.8752,42.8004,42.8565,26679.0
2016-05-12 12:30:00,45.83,45.86,45.8,45.82,35775.0,42.8472,42.8752,42.8191,42.8378,35775.0
2016-05-12 12:35:00,45.81,45.81,45.75,45.8,48212.0,42.8285,42.8285,42.7724,42.8191,48212.0
2016-05-12 12:40:00,45.8,45.95,45.79,45.94,66623.0,42.8191,42.9594,42.8098,42.95,66623.0
2016-05-12 12:45:00,45.94,46.08,45.94,46.07,51885.0,42.95,43.0809,42.95,43.0716,51885.0
2016-05-12 12:50:00,46.07,46.11,46.02,46.03,22017.0,43.0716,43.1089,43.0248,43.0342,22017.0
2016-05-12 12:55:00,46.03,46.1,46.02,46.09,38445.0,43.0342,43.0996,43.0248,43.0902,38445.0
2016-05-12 13:00:00,46.1,46.21,46.08,46.2,71261.0,43.0996,43.2024,43.0809,43.1931,71261.0
2016-05-12 13:05:00,46.19,46.28,46.19,46.26,33782.0,43.1837,43.2679,43.1837,43.2492,33782.0
2016-05-12 13:10:00,46.27,46.27,46.19,46.22,40975.0,43.2585,43.2585,43.1837,43.2118,40975.0
2016-05-12 13:15:00,46.22,46.22,46.19,46.21,25309.0,43.2118,43.2118,43.1837,43.2024,25309.0
2016-05-12 13:20:00,46.21,46.29,46.21,46.26,27779.0,43.2024,43.2772,43.2024,43.2492,27779.0
2016-05-12 13:25:00,46.26,46.3,46.19,46.2,25379.0,43.2492,43.2866,43.1837,43.1931,25379.0
2016-05-12 13:30:00,46.2,46.2,46.09,46.12,20359.0,43.1931,43.1931,43.0902,43.1183,20359.0
2016-05-12 13:35:00,46.11,46.11,46.02,46.06,19028.0,43.1089,43.1089,43.0248,43.0622,19028.0
2016-05-12 13:40:00,46.07,46.12,46.02,46.09,122316.0,43.0716,43.1183,43.0248,43.0902,122316.0
2016-05-12 13:45:00,46.09,46.18,46.06,46.15,24173.0,43.0902,43.1744,43.0622,43.1463,24173.0
2016-05-12 13:50:00,46.15,46.16,46.08,46.12,39572.0,43.1463,43.1557,43.0809,43.1183,39572.0
2016-05-12 13:55:00,46.13,46.21,46.13,46.19,35123.0,43.1276,43.2024,43.1276,43.1837,35123.0
2016-05-12 14:00:00,46.2,46.23,46.12,46.15,46618.0,43.1931,43.2211,43.1183,43.1463,46618.0
2016-05-12 14:05:00,46.14,46.16,46.1,46.13,42240.0,43.137,43.1557,43.0996,43.1276,42240.0
2016-05-12 14:10:00,46.13,46.24,46.12,46.24,67936.0,43.1276,43.2305,43.1183,43.2305,67936.0
2016-05-12 14:15:00,46.24,46.27,46.23,46.26,28908.0,43.2305,43.2585,43.2211,43.2492,28908.0
2016-05-12 14:20:00,46.26,46.29,46.23,46.28,145110.0,43.2492,43.2772,43.2211,43.2679,145110.0
2016-05-12 14:25:00,46.28,46.39,46.28,46.35,47722.0,43.2679,43.3707,43.2679,43.3333,47722.0
2016-05-12 14:30:00,46.34,46.35,46.29,46.34,55703.0,43.324,43.3333,43.2772,43.324,55703.0
2016-05-12 14:35:00,46.34,46.35,46.31,46.32,34309.0,43.324,43.3333,43.2959,43.3053,34309.0
2016-05-12 14:40:00,46.32,46.32,46.26,46.29,32071.0,43.3053,43.3053,43.2492,43.2772,32071.0
2016-05-12 14:45:00,46.3,46.42,46.29,46.41,42866.0,43.2866,43.3988,43.2772,43.3894,42866.0
2016-05-12 14:50:00,46.41,46.42,46.37,46.4,52182.0,43.3894,43.3988,43.352,43.3801,52182.0
2016-05-12 14:55:00,46.4,46.41,46.34,46.38,38991.0,43.3801,43.3894,43.324,43.3614,38991.0
2016-05-12 15:00:00,46.39,46.4,46.34,46.37,30928.0,43.3707,43.3801,43.324,43.352,30928.0
2016-05-12 15:05:00,46.36,46.36,46.32,46.33,42779.0,43.3427,43.3427,43.3053,43.3146,42779.0
2016-05-12 15:10:00,46.34,46.38,46.33,46.36,33148.0,43.324,43.3614,43.3146,43.3427,33148.0
2016-05-12 15:15:00,46.36,46.37,46.3,46.3,35985.0,43.3427,43.352,43.2866,43.2866,35985.0
2016-05-12 15:20:00,46.31,46.33,46.28,46.31,53966.0,43.2959,43.3146,43.2679,43.2959,53966.0
2016-05-12 15:25:00,46.3,46.32,46.26,46.26,50733.0,43.2866,43.3053,43.2492,43.2492,50733.0
2016-05-12 15:30:00,46.26,46.32,46.25,46.3,70833.0,43.2492,43.3053,43.2398,43.2866,70833.0
2016-05-12 15:35:00,46.3,46.33,46.26,46.32,58870.0,43.2866,43.3146,43.2492,43.3053,58870.0
2016-05-12 15:40:00,46.32,46.4,46.3,46.3,94133.0,43.3053,43.3801,43.2866,43.2866,94133.0
2016-05-12 15:45:00,46.31,46.33,46.3,46.31,92511.0,43.2959,43.3146,43.2866,43.2959,92511.0
2016-05-12 15:50:00,46.31,46.31,46.23,46.26,108391.0,43.2959,43.2959,43.2211,43.2492,108391.0
2016-05-12 15:55:00,46.25,46.31,46.22,46.27,410241.0,43.2398,43.2959,43.2118,43.2585,410241.0
2016-05-13 09:30:00,46.35,46.42,46.06,46.3,76599.0,43.3333,43.3988,43.0622,43.2866,76599.0
2016-05-13 09:35:00,46.33,46.5,46.33,46.46,38578.0,43.3146,43.4736,43.3146,43.4362,38578.0
2016-05-13 09:40:00,46.45,46.46,46.28,46.38,45201.0,43.4268,43.4362,43.2679,43.3614,45201.0
2016-05-13 09:45:00,46.39,46.44,46.25,46.26,30259.0,43.3707,43.4175,43.2398,43.2492,30259.0
2016-05-13 09:50:00,46.26,46.26,46.05,46.06,19899.0,43.2492,43.2492,43.0529,43.0622,19899.0
2016-05-13 09:55:00,46.03,46.23,46.03,46.23,31295.0,43.0342,43.2211,43.0342,43.2211,31295.0
2016-05-13 10:00:00,46.23,46.36,46.2,46.36,69307.0,43.2211,43.3427,43.1931,43.3427,69307.0
2016-05-13 10:05:00,46.35,46.4,46.21,46.21,25380.0,43.3333,43.3801,43.2024,43.2024,25380.0
2016-05-13 10:10:00,46.2,46.31,46.14,46.25,32082.0,43.1931,43.2959,43.137,43.2398,32082.0
2016-05-13 10:15:00,46.25,46.37,46.24,46.37,26304.0,43.2398,43.352,43.2305,43.352,26304.0
2016-05-13 10:20:00,46.38,46.38,46.28,46.29,17287.0,43.3614,43.3614,43.2679,43.2772,17287.0
2016-05-13 10:25:00,46.29,46.32,46.24,46.25,52770.0,43.2772,43.3053,43.2305,43.2398,52770.0
2016-05-13 10:30:00,46.24,46.34,46.22,46.3,167726.0,43.2305,43.324,43.2118,43.2866,167726.0
2016-05-13 10:35:00,46.32,46.38,46.29,46.3,17757.0,43.3053,43.3614,43.2772,43.2866,17757.0
2016-05-13 10:40:00,46.31,46.37,46.26,46.29,33876.0,43.2959,43.352,43.2492,43.2772,33876.0
2016-05-13 10:45:00,46.29,46.37,46.28,46.34,14264.0,43.2772,43.352,43.2679,43.324,14264.0
2016-05-13 10:50:00,46.34,46.48,46.32,46.37,27362.0,43.324,43.4549,43.3053,43.352,27362.0
2016-05-13 10:55:00,46.39,46.41,46.31,46.41,132993.0,43.3707,43.3894,43.2959,43.3894,132993.0
2016-05-13 11:00:00,46.42,46.48,46.36,46.41,11941.0,43.3988,43.4549,43.3427,43.3894,11941.0
2016-05-13 11:05:00,46.41,46.51,46.41,46.47,10721.0,43.3894,43.4829,43.3894,43.4455,10721.0
2016-05-13 11:10:00,46.5,46.54,46.44,46.45,7891.0,43.4736,43.511,43.4175,43.4268,7891.0
2016-05-13 11:15:00,46.44,46.5,46.41,46.44,10844.0,43.4175,43.4736,43.3894,43.4175,10844.0
2016-05-13 11:20:00,46.44,46.49,46.39,46.43,55193.0,43.4175,43.4642,43.3707,43.4081,55193.0
2016-05-13 11:25:00,46.43,46.49,46.42,46.42,29502.0,43.4081,43.4642,43.3988,43.3988,29502.0
2016-05-13 11:30:00,46.42,46.46,46.42,46.45,19137.0,43.3988,43.4362,43.3988,43.4268,19137.0
2016-05-13 11:35:00,46.45,46.49,46.4,46.49,13870.0,43.4268,43.4642,43.3801,43.4642,13870.0
2016-05-13 11:40:00,46.49,46.49,46.43,46.48,8148.0,43.4642,43.4642,43.4081,43.4549,8148.0
2016-05-13 11:45:00,46.49,46.5,46.42,46.42,25731.0,43.4642,43.4736,43.3988,43.3988,25731.0
2016-05-13 11:50:00,46.42,46.5,46.4,46.47,23286.0,43.3988,43.4736,43.3801,43.4455,23286.0
2016-05-13 11:55:00,46.46,46.56,46.45,46.5,69450.0,43.4362,43.5297,43.4268,43.4736,69450.0
2016-05-13 12:00:00,46.51,46.53,46.48,46.49,23995.0,43.4829,43.5016,43.4549,43.4642,23995.0
2016-05-13 12:05:00,46.49,46.55,46.49,46.51,17883.0,43.4642,43.5203,43.4642,43.4829,17883.0
2016-05-13 12:10:00,46.51,46.56,46.5,46.55,13329.0,43.4829,43.5297,43.4736,43.5203,13329.0
2016-05-13 12:15:00,46.55,46.57,46.49,46.55,51340.0,43.5203,43.539,43.4642,43.5203,51340.0
2016-05-13 12:20:00,46.55,46.6,46.55,46.58,20420.0,43.5203,43.5671,43.5203,43.5484,20420.0
2016-05-13 12:25:00,46.6,46.6,46.52,46.55,23505.0,43.5671,43.5671,43.4923,43.5203,23505.0
2016-05-13 12:30:00,46.55,46.56,46.49,46.55,24552.0,43.5203,43.5297,43.4642,43.5203,24552.0
2016-05-13 12:35:00,46.54,46.56,46.52,46.54,8998.0,43.511,43.5297,43.4923,43.511,8998.0
2016-05-13 12:40:00,46.55,46.55,46.47,46.48,13720.0,43.5203,43.5203,43.4455,43.4549,13720.0
2016-05-13 12:45:00,46.48,46.56,46.46,46.54,11324.0,43.4549,43.5297,43.4362,43.511,11324.0
2016-05-13 12:50:00,46.53,46.54,46.49,46.49,9556.0,43.5016,43.511,43.4642,43.4642,9556.0
2016-05-13 12:55:00,46.49,46.52,46.46,46.48,11063.0,43.4642,43.4923,43.4362,43.4549,11063.0
2016-05-13 13:00:00,46.47,46.55,46.47,46.54,18053.0,43.4455,43.5203,43.4455,43.511,18053.0
2016-05-13 13:05:00,46.54,46.6,46.5,46.58,22213.0,43.511,43.5671,43.4736,43.5484,22213.0
2016-05-13 13:10:00,46.57,46.58,46.53,46.55,21305.0,43.539,43.5484,43.5016,43.5203,21305.0
2016-05-13 13:15:00,46.54,46.55,46.5,46.5,15047.0,43.511,43.5203,43.4736,43.4736,15047.0
2016-05-13 13:20:00,46.5,46.52,46.46,46.48,12544.0,43.4736,43.4923,43.4362,43.4549,12544.0
2016-05-13 13:25:00,46.48,46.51,46.45,46.49,14681.0,43.4549,43.4829,43.4268,43.4642,14681.0
2016-05-13 13:30:00,46.5,46.55,46.48,46.52,28998.0,43.4736,43.5203,43.4549,43.4923,28998.0
2016-05-13 13:35:00,46.51,46.52,46.47,46.5,29246.0,43.4829,43.4923,43.4455,43.4736,29246.0
2016-05-13 13:40:00,46.5,46.52,46.46,46.52,16399.0,43.4736,43.4923,43.4362,43.4923,16399.0
2016-05-13 13:45:00,46.52,46.53,46.48,46.49,36370.0,43.4923,43.5016,43.4549,43.4642,36370.0
2016-05-13 13:50:00,46.49,46.5,46.45,46.49,79527.0,43.4642,43.4736,43.4268,43.4642,79527.0
2016-05-13 13:55:00,46.48,46.5,46.45,46.46,21985.0,43.4549,43.4736,43.4268,43.4362,21985.0
2016-05-13 14:00:00,46.46,46.5,46.44,46.47,17685.0,43.4362,43.4736,43.4175,43.4455,17685.0
2016-05-13 14:05:00,46.47,46.53,46.45,46.51,38436.0,43.4455,43.5016,43.4268,43.4829,38436.0
2016-05-13 14:10:00,46.5,46.54,46.47,46.5,59701.0,43.4736,43.511,43.4455,43.4736,59701.0
2016-05-13 14:15:00,46.5,46.53,46.47,46.5,29487.0,43.4736,43.5016,43.4455,43.4736,29487.0
2016-05-13 14:20:00,46.5,46.5,46.39,46.42,36050.0,43.4736,43.4736,43.3707,43.3988,36050.0
2016-05-13 14:25:00,46.43,46.46,46.39,46.46,23543.0,43.4081,43.4362,43.3707,43.4362,23543.0
2016-05-13 14:30:00,46.46,46.46,46.41,46.44,35916.0,43.4362,43.4362,43.3894,43.4175,35916.0
2016-05-13 14:35:00,46.45,46.46,46.35,46.41,26935.0,43.4268,43.4362,43.3333,43.3894,26935.0
2016-05-13 14:40:00,46.39,46.42,46.35,46.41,27114.0,43.3707,43.3988,43.3333,43.3894,27114.0
2016-05-13 14:45:00,46.42,46.43,46.37,46.39,22155.0,43.3988,43.4081,43.352,43.3707,22155.0
2016-05-13 14:50:00,46.39,46.42,46.37,46.4,27310.0,43.3707,43.3988,43.352,43.3801,27310.0
2016-05-13 14:55:00,46.4,46.45,46.36,46.41,27452.0,43.3801,43.4268,43.3427,43.3894,27452.0
2016-05-13 15:00:00,46.42,46.43,46.38,46.4,23890.0,43.3988,43.4081,43.3614,43.3801,23890.0
2016-05-13 15:05:00,46.4,46.41,46.36,46.4,31297.0,43.3801,43.3894,43.3427,43.3801,31297.0
2016-05-13 15:10:00,46.39,46.41,46.37,46.41,31064.0,43.3707,43.3894,43.352,43.3894,31064.0
2016-05-13 15:15:00,46.41,46.44,46.4,46.41,76876.0,43.3894,43.4175,43.3801,43.3894,76876.0
2016-05-13 15:20:00,46.41,46.43,46.39,46.4,38857.0,43.3894,43.4081,43.3707,43.3801,38857.0
2016-05-13 15:25:00,46.4,46.41,46.39,46.4,68370.0,43.3801,43.3894,43.3707,43.3801,68370.0
2016-05-13 15:30:00,46.41,46.41,46.37,46.4,61898.0,43.3894,43.3894,43.352,43.3801,61898.0
2016-05-13 15:35:00,46.39,46.44,46.39,46.43,37042.0,43.3707,43.4175,43.3707,43.4081,37042.0
2016-05-13 15:40:00,46.44,46.5,46.43,46.5,84833.0,43.4175,43.4736,43.4081,43.4736,84833.0
2016-05-13 15:45:00,46.5,46.5,46.42,46.43,88023.0,43.4736,43.4736,43.3988,43.4081,88023.0
2016-05-13 15:50:00,46.43,46.44,46.38,46.39,66529.0,43.4081,43.4175,43.3614,43.3707,66529.0
2016-05-13 15:55:00,46.39,46.39,46.36,46.37,86923.0,43.3707,43.3707,43.3427,43.352,86923.0
2016-05-16 09:30:00,46.14,46.34,46.08,46.23,53517.0,43.137,43.324,43.0809,43.2211,53517.0
2016-05-16 09:35:00,46.23,46.39,46.21,46.36,74083.0,43.2211,43.3707,43.2024,43.3427,74083.0
2016-05-16 09:40:00,46.36,46.37,46.17,46.18,30234.0,43.3427,43.352,43.165,43.1744,30234.0
2016-05-16 09:45:00,46.21,46.31,46.14,46.31,61746.0,43.2024,43.2959,43.137,43.2959,61746.0
2016-05-16 09:50:00,46.32,46.34,46.15,46.25,26250.0,43.3053,43.324,43.1463,43.2398,26250.0
2016-05-16 09:55:00,46.23,46.28,46.18,46.28,24547.0,43.2211,43.2679,43.1744,43.2679,24547.0
2016-05-16 10:00:00,46.29,46.43,46.22,46.43,21562.0,43.2772,43.4081,43.2118,43.4081,21562.0
2016-05-16 10:05:00,46.43,46.48,46.39,46.41,18084.0,43.4081,43.4549,43.3707,43.3894,18084.0
2016-05-16 10:10:00,46.41,46.49,46.35,46.35,15478.0,43.3894,43.4642,43.3333,43.3333,15478.0
2016-05-16 10:15:00,46.35,46.39,46.31,46.38,15137.0,43.3333,43.3707,43.2959,43.3614,15137.0
2016-05-16 10:20:00,46.37,46.43,46.34,46.42,26564.0,43.352,43.4081,43.324,43.3988,26564.0
2016-05-16 10:25:00,46.43,46.5,46.42,46.44,16401.0,43.4081,43.4736,43.3988,43.4175,16401.0
2016-05-16 10:30:00,46.45,46.53,46.44,46.52,15685.0,43.4268,43.5016,43.4175,43.4923,15685.0
2016-05-16 10:35:00,46.53,46.57,46.48,46.49,22405.0,43.5016,43.539,43.4549,43.4642,22405.0
2016-05-16 10:40:00,46.48,46.5,46.36,46.42,112044.0,43.4549,43.4736,43.3427,43.3988,112044.0
2016-05-16 10:45:00,46.42,46.48,46.39,46.45,53150.0,43.3988,43.4549,43.3707,43.4268,53150.0
2016-05-16 10:50:00,46.45,46.47,46.36,46.41,31460.0,43.4268,43.4455,43.3427,43.3894,31460.0
2016-05-16 10:55:00,46.42,46.43,46.39,46.41,10995.0,43.3988,43.4081,43.3707,43.3894,10995.0
2016-05-16 11:00:00,46.41,46.43,46.37,46.41,106080.0,43.3894,43.4081,43.352,43.3894,106080.0
2016-05-16 11:05:00,46.41,46.48,46.36,46.38,76320.0,43.3894,43.4549,43.3427,43.3614,76320.0
2016-05-16 11:10:00,46.38,46.45,46.38,46.4,15277.0,43.3614,43.4268,43.3614,43.3801,15277.0
2016-05-16 11:15:00,46.39,46.4,46.31,46.32,19111.0,43.3707,43.3801,43.2959,43.3053,19111.0
2016-05-16 11:20:00,46.31,46.33,46.26,46.27,24044.0,43.2959,43.3146,43.2492,43.2585,24044.0
2016-05-16 11:25:00,46.27,46.34,46.26,46.27,126824.0,43.2585,43.324,43.2492,43.2585,126824.0
2016-05-16 11:30:00,46.28,46.39,46.27,46.33,25461.0,43.2679,43.3707,43.2585,43.3146,25461.0
2016-05-16 11:35:00,46.33,46.36,46.3,46.36,30739.0,43.3146,43.3427,43.2866,43.3427,30739.0
2016-05-16 11:40:00,46.37,46.46,46.32,46.39,50330.0,43.352,43.4362,43.3053,43.3707,50330.0
2016-05-16 11:45:00,46.4,46.4,46.32,46.36,73832.0,43.3801,43.3801,43.3053,43.3427,73832.0
2016-05-16 11:50:00,46.37,46.45,46.37,46.44,12664.0,43.352,43.4268,43.352,43.4175,12664.0
2016-05-16 11:55:00,46.43,46.44,46.38,46.44,47985.0,43.4081,43.4175,43.3614,43.4175,47985.0
2016-05-16 12:00:00,46.44,46.44,46.37,46.38,29496.0,43.4175,43.4175,43.352,43.3614,29496.0
2016-05-16 12:05:00,46.38,46.4,46.35,46.39,15249.0,43.3614,43.3801,43.3333,43.3707,15249.0
2016-05-16 12:10:00,46.39,46.43,46.37,46.37,15964.0,43.3707,43.4081,43.352,43.352,15964.0
2016-05-16 12:15:00,46.38,46.42,46.35,46.37,22137.0,43.3614,43.3988,43.3333,43.352,22137.0
2016-05-16 12:20:00,46.38,46.43,46.36,46.37,11513.0,43.3614,43.4081,43.3427,43.352,11513.0
2016-05-16 12:25:00,46.36,46.43,46.36,46.38,20623.0,43.3427,43.4081,43.3427,43.3614,20623.0
2016-05-16 12:30:00,46.38,46.39,46.33,46.34,26908.0,43.3614,43.3707,43.3146,43.324,26908.0
2016-05-16 12:35:00,46.33,46.39,46.33,46.34,6436.0,43.3146,43.3707,43.3146,43.324,6436.0
2016-05-16 12:40:00,46.33,46.43,46.32,46.43,15982.0,43.3146,43.4081,43.3053,43.4081,15982.0
2016-05-16 12:45:00,46.43,46.47,46.39,46.43,47615.0,43.4081,43.4455,43.3707,43.4081,47615.0
2016-05-16 12:50:00,46.43,46.47,46.42,46.44,20447.0,43.4081,43.4455,43.3988,43.4175,20447.0
2016-05-16 12:55:00,46.44,46.46,46.41,46.42,25373.0,43.4175,43.4362,43.3894,43.3988,25373.0
2016-05-16 13:00:00,46.41,46.47,46.41,46.45,37215.0,43.3894,43.4455,43.3894,43.4268,37215.0
2016-05-16 13:05:00,46.46,46.47,46.4,46.47,49021.0,43.4362,43.4455,43.3801,43.4455,49021.0
2016-05-16 13:10:00,46.47,46.51,46.47,46.51,11490.0,43.4455,43.4829,43.4455,43.4829,11490.0
2016-05-16 13:15:00,46.51,46.51,46.47,46.5,19003.0,43.4829,43.4829,43.4455,43.4736,19003.0
2016-05-16 13:20:00,46.51,46.51,46.47,46.47,24214.0,43.4829,43.4829,43.4455,43.4455,24214.0
2016-05-16 13:25:00,46.47,46.5,46.47,46.5,16437.0,43.4455,43.4736,43.4455,43.4736,16437.0
2016-05-16 13:30:00,46.51,46.51,46.46,46.49,19018.0,43.4829,43.4829,43.4362,43.4642,19018.0
2016-05-16 13:35:00,46.5,46.52,46.48,46.48,8070.0,43.4736,43.4923,43.4549,43.4549,8070.0
2016-05-16 13:40:00,46.49,46.51,46.44,46.45,14021.0,43.4642,43.4829,43.4175,43.4268,14021.0
2016-05-16 13:45:00,46.44,46.47,46.43,46.47,33230.0,43.4175,43.4455,43.4081,43.4455,33230.0
2016-05-16 13:50:00,46.47,46.49,46.46,46.47,14824.0,43.4455,43.4642,43.4362,43.4455,14824.0
2016-05-16 13:55:00,46.47,46.52,46.47,46.5,8988.0,43.4455,43.4923,43.4455,43.4736,8988.0
2016-05-16 14:00:00,46.51,46.61,46.51,46.61,26479.0,43.4829,43.5764,43.4829,43.5764,26479.0
2016-05-16 14:05:00,46.61,46.62,46.55,46.58,14307.0,43.5764,43.5858,43.5203,43.5484,14307.0
2016-05-16 14:10:00,46.59,46.63,46.59,46.63,17924.0,43.5577,43.5951,43.5577,43.5951,17924.0
2016-05-16 14:15:00,46.63,46.68,46.62,46.68,34948.0,43.5951,43.6418,43.5858,43.6418,34948.0
2016-05-16 14:20:00,46.67,46.71,46.64,46.66,27818.0,43.6325,43.6699,43.6045,43.6232,27818.0
2016-05-16 14:25:00,46.65,46.67,46.59,46.64,103037.0,43.6138,43.6325,43.5577,43.6045,103037.0
2016-05-16 14:30:00,46.64,46.69,46.63,46.69,28161.0,43.6045,43.6512,43.5951,43.6512,28161.0
2016-05-16 14:35:00,46.68,46.69,46.65,46.66,51838.0,43.6418,43.6512,43.6138,43.6232,51838.0
2016-05-16 14:40:00,46.68,46.71,46.64,46.65,40022.0,43.6418,43.6699,43.6045,43.6138,40022.0
2016-05-16 14:45:00,46.66,46.72,46.65,46.71,26896.0,43.6232,43.6792,43.6138,43.6699,26896.0
2016-05-16 14:50:00,46.7,46.78,46.7,46.75,43679.0,43.6605,43.7353,43.6605,43.7073,43679.0
2016-05-16 14:55:00,46.75,46.86,46.74,46.79,57473.0,43.7073,43.8101,43.6979,43.7447,57473.0
2016-05-16 15:00:00,46.79,46.84,46.77,46.84,70852.0,43.7447,43.7914,43.726,43.7914,70852.0
2016-05-16 15:05:00,46.83,46.87,46.81,46.84,107052.0,43.7821,43.8195,43.7634,43.7914,107052.0
2016-05-16 15:10:00,46.84,46.85,46.76,46.81,120255.0,43.7914,43.8008,43.7166,43.7634,120255.0
2016-05-16 15:15:00,46.81,46.88,46.81,46.87,94764.0,43.7634,43.8288,43.7634,43.8195,94764.0
2016-05-16 15:20:00,46.86,46.94,46.84,46.93,64142.0,43.8101,43.8849,43.7914,43.8756,64142.0
2016-05-16 15:25:00,46.93,46.94,46.79,46.79,101112.0,43.8756,43.8849,43.7447,43.7447,101112.0
2016-05-16 15:30:00,46.8,46.82,46.74,46.75,62210.0,43.754,43.7727,43.6979,43.7073,62210.0
2016-05-16 15:35:00,46.75,46.82,46.74,46.8,93871.0,43.7073,43.7727,43.6979,43.754,93871.0
2016-05-16 15:40:00,46.79,46.79,46.71,46.75,64320.0,43.7447,43.7447,43.6699,43.7073,64320.0
2016-05-16 15:45:00,46.74,46.79,46.72,46.78,68585.0,43.6979,43.7447,43.6792,43.7353,68585.0
2016-05-16 15:50:00,46.78,46.78,46.72,46.75,63567.0,43.7353,43.7353,43.6792,43.7073,63567.0
2016-05-16 15:55:00,46.75,46.83,46.74,46.77,102426.0,43.7073,43.7821,43.6979,43.726,102426.0
2016-05-17 09:30:00,46.71,46.87,46.46,46.79,44082.0,43.6699,43.8195,43.4362,43.7447,44082.0
2016-05-17 09:35:00,46.82,46.92,46.76,46.83,22976.0,43.7727,43.8662,43.7166,43.7821,22976.0
2016-05-17 09:40:00,46.8,46.86,46.71,46.78,16828.0,43.754,43.8101,43.6699,43.7353,16828.0
2016-05-17 09:45:00,46.75,46.8,46.69,46.76,38520.0,43.7073,43.754,43.6512,43.7166,38520.0
2016-05-17 09:50:00,46.75,46.87,46.55,46.58,55797.0,43.7073,43.8195,43.5203,43.5484,55797.0
2016-05-17 09:55:00,46.59,46.71,46.55,46.58,55048.0,43.5577,43.6699,43.5203,43.5484,55048.0
2016-05-17 10:00:00,46.57,46.67,46.51,46.65,37062.0,43.539,43.6325,43.4829,43.6138,37062.0
2016-05-17 10:05:00,46.64,46.72,46.63,46.67,29942.0,43.6045,43.6792,43.5951,43.6325,29942.0
2016-05-17 10:10:00,46.68,46.71,46.63,46.68,18054.0,43.6418,43.6699,43.5951,43.6418,18054.0
2016-05-17 10:15:00,46.68,46.73,46.64,46.7,52882.0,43.6418,43.6886,43.6045,43.6605,52882.0
2016-05-17 10:20:00,46.71,46.73,46.64,46.72,25970.0,43.6699,43.6886,43.6045,43.6792,25970.0
2016-05-17 10:25:00,46.72,46.74,46.67,46.72,15124.0,43.6792,43.6979,43.6325,43.6792,15124.0
2016-05-17 10:30:00,46.73,46.74,46.65,46.69,17621.0,43.6886,43.6979,43.6138,43.6512,17621.0
2016-05-17 10:35:00,46.69,46.79,46.69,46.78,31019.0,43.6512,43.7447,43.6512,43.7353,31019.0
2016-05-17 10:40:00,46.78,46.81,46.71,46.77,26711.0,43.7353,43.7634,43.6699,43.726,26711.0
2016-05-17 10:45:00,46.78,46.8,46.72,46.72,20594.0,43.7353,43.754,43.6792,43.6792,20594.0
2016-05-17 10:50:00,46.72,46.78,46.72,46.77,15679.0,43.6792,43.7353,43.6792,43.726,15679.0
2016-05-17 10:55:00,46.78,46.84,46.74,46.8,102389.0,43.7353,43.7914,43.6979,43.754,102389.0
2016-05-17 11:00:00,46.8,46.8,46.72,46.75,29579.0,43.754,43.754,43.6792,43.7073,29579.0
2016-05-17 11:05:00,46.75,46.75,46.65,46.65,27913.0,43.7073,43.7073,43.6138,43.6138,27913.0
2016-05-17 11:10:00,46.66,46.72,46.66,46.69,22112.0,43.6232,43.6792,43.6232,43.6512,22112.0
2016-05-17 11:15:00,46.69,46.73,46.66,46.67,23351.0,43.6512,43.6886,43.6232,43.6325,23351.0
2016-05-17 11:20:00,46.67,46.72,46.66,46.71,24330.0,43.6325,43.6792,43.6232,43.6699,24330.0
2016-05-17 11:25:00,46.7,46.71,46.64,46.68,43172.0,43.6605,43.6699,43.6045,43.6418,43172.0
2016-05-17 11:30:00,46.7,46.72,46.67,46.7,10120.0,43.6605,43.6792,43.6325,43.6605,10120.0
2016-05-17 11:35:00,46.69,46.71,46.67,46.71,38436.0,43.6512,43.6699,43.6325,43.6699,38436.0
2016-05-17 11:40:00,46.71,46.71,46.65,46.69,5551.0,43.6699,43.6699,43.6138,43.6512,5551.0
2016-05-17 11:45:00,46.7,46.75,46.69,46.75,21807.0,43.6605,43.7073,43.6512,43.7073,21807.0
2016-05-17 11:50:00,46.75,46.75,46.69,46.7,24983.0,43.7073,43.7073,43.6512,43.6605,24983.0
2016-05-17 11:55:00,46.71,46.73,46.69,46.7,10049.0,43.6699,43.6886,43.6512,43.6605,10049.0
2016-05-17 12:00:00,46.7,46.7,46.67,46.69,9985.0,43.6605,43.6605,43.6325,43.6512,9985.0
2016-05-17 12:05:00,46.69,46.7,46.66,46.67,10528.0,43.6512,43.6605,43.6232,43.6325,10528.0
2016-05-17 12:10:00,46.66,46.73,46.63,46.66,57989.0,43.6232,43.6886,43.5951,43.6232,57989.0
2016-05-17 12:15:00,46.64,46.66,46.58,46.6,31682.0,43.6045,43.6232,43.5484,43.5671,31682.0
2016-05-17 12:20:00,46.6,46.62,46.57,46.6,6800.0,43.5671,43.5858,43.539,43.5671,6800.0
2016-05-17 12:25:00,46.58,46.61,46.54,46.61,9413.0,43.5484,43.5764,43.511,43.5764,9413.0
2016-05-17 12:30:00,46.61,46.61,46.53,46.55,10826.0,43.5764,43.5764,43.5016,43.5203,10826.0
2016-05-17 12:35:00,46.55,46.57,46.53,46.57,22408.0,43.5203,43.539,43.5016,43.539,22408.0
2016-05-17 12:40:00,46.56,46.57,46.53,46.54,33842.0,43.5297,43.539,43.5016,43.511,33842.0
2016-05-17 12:45:00,46.54,46.56,46.52,46.53,23257.0,43.511,43.5297,43.4923,43.5016,23257.0
2016-05-17 12:50:00,46.55,46.56,46.53,46.54,13750.0,43.5203,43.5297,43.5016,43.511,13750.0
2016-05-17 12:55:00,46.53,46.53,46.48,46.53,30641.0,43.5016,43.5016,43.4549,43.5016,30641.0
2016-05-17 13:00:00,46.53,46.53,46.48,46.48,13441.0,43.5016,43.5016,43.4549,43.4549,13441.0
2016-05-17 13:05:00,46.48,46.52,46.46,46.49,8812.0,43.4549,43.4923,43.4362,43.4642,8812.0
2016-05-17 13:10:00,46.5,46.52,46.49,46.49,10889.0,43.4736,43.4923,43.4642,43.4642,10889.0
2016-05-17 13:15:00,46.49,46.49,46.43,46.49,18856.0,43.4642,43.4642,43.4081,43.4642,18856.0
2016-05-17 13:20:00,46.49,46.49,46.4,46.44,19725.0,43.4642,43.4642,43.3801,43.4175,19725.0
2016-05-17 13:25:00,46.44,46.51,46.43,46.46,16938.0,43.4175,43.4829,43.4081,43.4362,16938.0
2016-05-17 13:30:00,46.47,46.52,46.47,46.5,15330.0,43.4455,43.4923,43.4455,43.4736,15330.0
2016-05-17 13:35:00,46.5,46.51,46.48,46.48,26848.0,43.4736,43.4829,43.4549,43.4549,26848.0
2016-05-17 13:40:00,46.48,46.55,46.43,46.55,20268.0,43.4549,43.5203,43.4081,43.5203,20268.0
2016-05-17 13:45:00,46.55,46.58,46.54,46.58,13190.0,43.5203,43.5484,43.511,43.5484,13190.0
2016-05-17 13:50:00,46.58,46.58,46.55,46.55,6079.0,43.5484,43.5484,43.5203,43.5203,6079.0
2016-05-17 13:55:00,46.56,46.57,46.44,46.45,19212.0,43.5297,43.539,43.4175,43.4268,19212.0
2016-05-17 14:00:00,46.44,46.5,46.4,46.46,61805.0,43.4175,43.4736,43.3801,43.4362,61805.0
2016-05-17 14:05:00,46.46,46.5,46.42,46.47,17704.0,43.4362,43.4736,43.3988,43.4455,17704.0
2016-05-17 14:10:00,46.47,46.5,46.44,46.5,15739.0,43.4455,43.4736,43.4175,43.4736,15739.0
2016-05-17 14:15:00,46.52,46.53,46.4,46.4,49551.0,43.4923,43.5016,43.3801,43.3801,49551.0
2016-05-17 14:20:00,46.39,46.42,46.31,46.35,20456.0,43.3707,43.3988,43.2959,43.3333,20456.0
2016-05-17 14:25:00,46.34,46.35,46.23,46.31,34495.0,43.324,43.3333,43.2211,43.2959,34495.0
2016-05-17 14:30:00,46.3,46.33,46.27,46.3,11317.0,43.2866,43.3146,43.2585,43.2866,11317.0
2016-05-17 14:35:00,46.3,46.33,46.28,46.3,13053.0,43.2866,43.3146,43.2679,43.2866,13053.0
2016-05-17 14:40:00,46.3,46.34,46.28,46.34,9993.0,43.2866,43.324,43.2679,43.324,9993.0
2016-05-17 14:45:00,46.34,46.37,46.32,46.34,15464.0,43.324,43.352,43.3053,43.324,15464.0
2016-05-17 14:50:00,46.34,46.39,46.32,46.34,23790.0,43.324,43.3707,43.3053,43.324,23790.0
2016-05-17 14:55:00,46.34,46.39,46.3,46.39,9785.0,43.324,43.3707,43.2866,43.3707,9785.0
2016-05-17 15:00:00,46.38,46.39,46.33,46.37,15077.0,43.3614,43.3707,43.3146,43.352,15077.0
2016-05-17 15:05:00,46.38,46.45,46.37,46.44,20673.0,43.3614,43.4268,43.352,43.4175,20673.0
2016-05-17 15:10:00,46.43,46.46,46.4,46.41,21421.0,43.4081,43.4362,43.3801,43.3894,21421.0
2016-05-17 15:15:00,46.42,46.42,46.39,46.4,25732.0,43.3988,43.3988,43.3707,43.3801,25732.0
2016-05-17 15:20:00,46.39,46.41,46.34,46.35,19111.0,43.3707,43.3894,43.324,43.3333,19111.0
2016-05-17 15:25:00,46.35,46.35,46.3,46.32,20025.0,43.3333,43.3333,43.2866,43.3053,20025.0
2016-05-17 15:30:00,46.32,46.37,46.3,46.37,27445.0,43.3053,43.352,43.2866,43.352,27445.0
2016-05-17 15:35:00,46.37,46.42,46.37,46.42,31178.0,43.352,43.3988,43.352,43.3988,31178.0
2016-05-17 15:40:00,46.43,46.43,46.36,46.41,37408.0,43.4081,43.4081,43.3427,43.3894,37408.0
2016-05-17 15:45:00,46.42,46.45,46.4,46.41,42440.0,43.3988,43.4268,43.3801,43.3894,42440.0
2016-05-17 15:50:00,46.41,46.44,46.4,46.44,41887.0,43.3894,43.4175,43.3801,43.4175,41887.0
2016-05-17 15:55:00,46.45,46.52,46.43,46.49,185331.0,43.4268,43.4923,43.4081,43.4642,185331.0
2016-05-18 09:30:00,46.35,46.58,46.31,46.58,31084.0,43.3333,43.5484,43.2959,43.5484,31084.0
2016-05-18 09:35:00,46.57,46.71,46.53,46.6,25814.0,43.539,43.6699,43.5016,43.5671,25814.0
2016-05-18 09:40:00,46.64,46.75,46.62,46.67,44307.0,43.6045,43.7073,43.5858,43.6325,44307.0
2016-05-18 09:45:00,46.68,46.7,46.54,46.54,35716.0,43.6418,43.6605,43.511,43.511,35716.0
2016-05-18 09:50:00,46.54,46.58,46.43,46.57,48426.0,43.511,43.5484,43.4081,43.539,48426.0
2016-05-18 09:55:00,46.58,46.7,46.57,46.63,20941.0,43.5484,43.6605,43.539,43.5951,20941.0
2016-05-18 10:00:00,46.66,46.68,46.62,46.65,19885.0,43.6232,43.6418,43.5858,43.6138,19885.0
2016-05-18 10:05:00,46.65,46.69,46.59,46.61,19372.0,43.6138,43.6512,43.5577,43.5764,19372.0
2016-05-18 10:10:00,46.62,46.7,46.61,46.7,20490.0,43.5858,43.6605,43.5764,43.6605,20490.0
2016-05-18 10:15:00,46.7,46.74,46.64,46.71,79162.0,43.6605,43.6979,43.6045,43.6699,79162.0
2016-05-18 10:20:00,46.72,46.75,46.63,46.67,37373.0,43.6792,43.7073,43.5951,43.6325,37373.0
2016-05-18 10:25:00,46.68,46.7,46.63,46.69,152038.0,43.6418,43.6605,43.5951,43.6512,152038.0
2016-05-18 10:30:00,46.69,46.69,46.65,46.66,46547.0,43.6512,43.6512,43.6138,43.6232,46547.0
2016-05-18 10:35:00,46.66,46.67,46.6,46.64,25995.0,43.6232,43.6325,43.5671,43.6045,25995.0
2016-05-18 10:40:00,46.62,46.67,46.62,46.66,51495.0,43.5858,43.6325,43.5858,43.6232,51495.0
2016-05-18 10:45:00,46.65,46.67,46.6,46.63,21264.0,43.6138,43.6325,43.5671,43.5951,21264.0
2016-05-18 10:50:00,46.64,46.67,46.58,46.59,21689.0,43.6045,43.6325,43.5484,43.5577,21689.0
2016-05-18 10:55:00,46.6,46.67,46.6,46.64,36036.0,43.5671,43.6325,43.5671,43.6045,36036.0
2016-05-18 11:00:00,46.65,46.69,46.64,46.66,28276.0,43.6138,43.6512,43.6045,43.6232,28276.0
2016-05-18 11:05:00,46.67,46.67,46.59,46.62,33365.0,43.6325,43.6325,43.5577,43.5858,33365.0
2016-05-18 11:10:00,46.63,46.64,46.6,46.64,17584.0,43.5951,43.6045,43.5671,43.6045,17584.0
2016-05-18 11:15:00,46.64,46.66,46.59,46.59,27867.0,43.6045,43.6232,43.5577,43.5577,27867.0
2016-05-18 11:20:00,46.6,46.61,46.58,46.61,43590.0,43.5671,43.5764,43.5484,43.5764,43590.0
2016-05-18 11:25:00,46.61,46.8,46.61,46.76,23451.0,43.5764,43.754,43.5764,43.7166,23451.0
2016-05-18 11:30:00,46.77,46.77,46.69,46.72,36447.0,43.726,43.726,43.6512,43.6792,36447.0
2016-05-18 11:35:00,46.72,46.8,46.71,46.77,21170.0,43.6792,43.754,43.6699,43.726,21170.0
2016-05-18 11:40:00,46.77,46.79,46.73,46.77,31101.0,43.726,43.7447,43.6886,43.726,31101.0
2016-05-18 11:45:00,46.77,46.84,46.76,46.84,23808.0,43.726,43.7914,43.7166,43.7914,23808.0
2016-05-18 11:50:00,46.84,46.87,46.82,46.86,24652.0,43.7914,43.8195,43.7727,43.8101,24652.0
2016-05-18 11:55:00,46.86,46.93,46.86,46.91,45462.0,43.8101,43.8756,43.8101,43.8569,45462.0
2016-05-18 12:00:00,46.91,46.91,46.83,46.83,53107.0,43.8569,43.8569,43.7821,43.7821,53107.0
2016-05-18 12:05:00,46.83,46.85,46.77,46.77,68300.0,43.7821,43.8008,43.726,43.726,68300.0
2016-05-18 12:10:00,46.77,46.83,46.72,46.83,110497.0,43.726,43.7821,43.6792,43.7821,110497.0
2016-05-18 12:15:00,46.84,46.95,46.83,46.93,21783.0,43.7914,43.8943,43.7821,43.8756,21783.0
2016-05-18 12:20:00,46.94,46.99,46.93,46.96,17676.0,43.8849,43.9317,43.8756,43.9036,17676.0
2016-05-18 12:25:00,46.95,46.95,46.89,46.89,17197.0,43.8943,43.8943,43.8382,43.8382,17197.0
2016-05-18 12:30:00,46.89,46.99,46.89,46.98,14168.0,43.8382,43.9317,43.8382,43.9223,14168.0
2016-05-18 12:35:00,46.99,46.99,46.93,46.94,20416.0,43.9317,43.9317,43.8756,43.8849,20416.0
2016-05-18 12:40:00,46.94,46.97,46.92,46.96,21043.0,43.8849,43.913,43.8662,43.9036,21043.0
2016-05-18 12:45:00,46.97,47.0,46.96,46.99,13957.0,43.913,43.941,43.9036,43.9317,13957.0
2016-05-18 12:50:00,46.98,47.03,46.96,47.02,67263.0,43.9223,43.9691,43.9036,43.9597,67263.0
2016-05-18 12:55:00,47.03,47.06,47.0,47.06,26315.0,43.9691,43.9971,43.941,43.9971,26315.0
2016-05-18 13:00:00,47.06,47.08,47.03,47.06,17599.0,43.9971,44.0158,43.9691,43.9971,17599.0
2016-05-18 13:05:00,47.05,47.07,46.99,47.01,38194.0,43.9878,44.0065,43.9317,43.9504,38194.0
2016-05-18 13:10:00,47.01,47.04,47.0,47.03,18012.0,43.9504,43.9784,43.941,43.9691,18012.0
2016-05-18 13:15:00,47.03,47.09,47.01,47.08,17573.0,43.9691,44.0252,43.9504,44.0158,17573.0
2016-05-18 13:20:00,47.08,47.19,47.08,47.19,19846.0,44.0158,44.1187,44.0158,44.1187,19846.0
2016-05-18 13:25:00,47.19,47.19,47.13,47.14,21375.0,44.1187,44.1187,44.0626,44.0719,21375.0
2016-05-18 13:30:00,47.14,47.15,47.09,47.1,47713.0,44.0719,44.0813,44.0252,44.0345,47713.0
2016-05-18 13:35:00,47.1,47.14,47.1,47.14,32015.0,44.0345,44.0719,44.0345,44.0719,32015.0
2016-05-18 13:40:00,47.13,47.18,47.11,47.17,22744.0,44.0626,44.1093,44.0439,44.1,22744.0
2016-05-18 13:45:00,47.18,47.22,47.14,47.18,31183.0,44.1093,44.1467,44.0719,44.1093,31183.0
2016-05-18 13:50:00,47.18,47.21,47.13,47.14,27988.0,44.1093,44.1374,44.0626,44.0719,27988.0
2016-05-18 13:55:00,47.14,47.15,47.11,47.12,23026.0,44.0719,44.0813,44.0439,44.0532,23026.0
2016-05-18 14:00:00,47.11,47.11,46.93,47.03,133182.0,44.0439,44.0439,43.8756,43.9691,133182.0
2016-05-18 14:05:00,47.03,47.1,46.92,47.1,87174.0,43.9691,44.0345,43.8662,44.0345,87174.0
2016-05-18 14:10:00,47.1,47.1,47.0,47.04,44180.0,44.0345,44.0345,43.941,43.9784,44180.0
2016-05-18 14:15:00,47.03,47.06,46.98,47.06,43192.0,43.9691,43.9971,43.9223,43.9971,43192.0
2016-05-18 14:20:00,47.07,47.08,46.97,47.02,38147.0,44.0065,44.0158,43.913,43.9597,38147.0
2016-05-18 14:25:00,47.02,47.02,46.85,46.88,78656.0,43.9597,43.9597,43.8008,43.8288,78656.0
2016-05-18 14:30:00,46.85,46.87,46.77,46.87,31263.0,43.8008,43.8195,43.726,43.8195,31263.0
2016-05-18 14:35:00,46.87,46.92,46.82,46.87,25948.0,43.8195,43.8662,43.7727,43.8195,25948.0
2016-05-18 14:40:00,46.86,46.92,46.82,46.84,23820.0,43.8101,43.8662,43.7727,43.7914,23820.0
2016-05-18 14:45:00,46.83,46.88,46.8,46.86,28255.0,43.7821,43.8288,43.754,43.8101,28255.0
2016-05-18 14:50:00,46.87,46.94,46.8,46.83,64823.0,43.8195,43.8849,43.754,43.7821,64823.0
2016-05-18 14:55:00,46.83,46.85,46.78,46.83,49679.0,43.7821,43.8008,43.7353,43.7821,49679.0
2016-05-18 15:00:00,46.83,46.89,46.8,46.87,89546.0,43.7821,43.8382,43.754,43.8195,89546.0
2016-05-18 15:05:00,46.89,46.95,46.86,46.94,17063.0,43.8382,43.8943,43.8101,43.8849,17063.0
2016-05-18 15:10:00,46.95,46.95,46.87,46.9,28648.0,43.8943,43.8943,43.8195,43.8475,28648.0
2016-05-18 15:15:00,46.9,46.92,46.86,46.92,24496.0,43.8475,43.8662,43.8101,43.8662,24496.0
2016-05-18 15:20:00,46.91,46.91,46.78,46.8,31231.0,43.8569,43.8569,43.7353,43.754,31231.0
2016-05-18 15:25:00,46.8,46.82,46.74,46.74,23397.0,43.754,43.7727,43.6979,43.6979,23397.0
2016-05-18 15:30:00,46.74,46.83,46.74,46.82,40316.0,43.6979,43.7821,43.6979,43.7727,40316.0
2016-05-18 15:35:00,46.82,46.84,46.75,46.75,25958.0,43.7727,43.7914,43.7073,43.7073,25958.0
2016-05-18 15:40:00,46.75,46.86,46.74,46.86,31250.0,43.7073,43.8101,43.6979,43.8101,31250.0
2016-05-18 15:45:00,46.86,46.97,46.86,46.9,56537.0,43.8101,43.913,43.8101,43.8475,56537.0
2016-05-18 15:50:00,46.9,46.92,46.86,46.88,45335.0,43.8475,43.8662,43.8101,43.8288,45335.0
2016-05-18 15:55:00,46.89,46.97,46.89,46.96,155170.0,43.8382,43.913,43.8382,43.9036,155170.0
2016-05-19 09:30:00,46.79,46.93,46.69,46.72,78092.0,43.7447,43.8756,43.6512,43.6792,78092.0
2016-05-19 09:35:00,46.68,46.73,46.59,46.61,16860.0,43.6418,43.6886,43.5577,43.5764,16860.0
2016-05-19 09:40:00,46.6,46.73,46.6,46.71,17438.0,43.5671,43.6886,43.5671,43.6699,17438.0
2016-05-19 09:45:00,46.7,46.72,46.5,46.51,26721.0,43.6605,43.6792,43.4736,43.4829,26721.0
2016-05-19 09:50:00,46.49,46.57,46.41,46.43,25825.0,43.4642,43.539,43.3894,43.4081,25825.0
2016-05-19 09:55:00,46.41,46.43,46.25,46.25,19924.0,43.3894,43.4081,43.2398,43.2398,19924.0
2016-05-19 10:00:00,46.23,46.34,46.2,46.27,43403.0,43.2211,43.324,43.1931,43.2585,43403.0
2016-05-19 10:05:00,46.27,46.28,46.09,46.16,24400.0,43.2585,43.2679,43.0902,43.1557,24400.0
2016-05-19 10:10:00,46.17,46.17,46.09,46.09,21254.0,43.165,43.165,43.0902,43.0902,21254.0
2016-05-19 10:15:00,46.09,46.24,46.04,46.22,23409.0,43.0902,43.2305,43.0435,43.2118,23409.0
2016-05-19 10:20:00,46.2,46.22,46.09,46.15,19617.0,43.1931,43.2118,43.0902,43.1463,19617.0
2016-05-19 10:25:00,46.15,46.18,46.11,46.14,11959.0,43.1463,43.1744,43.1089,43.137,11959.0
2016-05-19 10:30:00,46.14,46.25,46.14,46.23,11180.0,43.137,43.2398,43.137,43.2211,11180.0
2016-05-19 10:35:00,46.23,46.23,46.11,46.14,6938.0,43.2211,43.2211,43.1089,43.137,6938.0
2016-05-19 10:40:00,46.12,46.17,46.09,46.12,11930.0,43.1183,43.165,43.0902,43.1183,11930.0
2016-05-19 10:45:00,46.13,46.16,46.08,46.11,10660.0,43.1276,43.1557,43.0809,43.1089,10660.0
2016-05-19 10:50:00,46.13,46.13,46.05,46.07,16112.0,43.1276,43.1276,43.0529,43.0716,16112.0
2016-05-19 10:55:00,46.08,46.11,46.02,46.03,11637.0,43.0809,43.1089,43.0248,43.0342,11637.0
2016-05-19 11:00:00,46.03,46.11,46.02,46.03,19827.0,43.0342,43.1089,43.0248,43.0342,19827.0
2016-05-19 11:05:00,46.02,46.05,46.01,46.03,17786.0,43.0248,43.0529,43.0155,43.0342,17786.0
2016-05-19 11:10:00,46.04,46.04,45.98,46.0,36044.0,43.0435,43.0435,42.9874,43.0061,36044.0
2016-05-19 11:15:00,46.0,46.11,46.0,46.1,27251.0,43.0061,43.1089,43.0061,43.0996,27251.0
2016-05-19 11:20:00,46.09,46.15,46.07,46.12,19249.0,43.0902,43.1463,43.0716,43.1183,19249.0
2016-05-19 11:25:00,46.11,46.12,46.03,46.07,12390.0,43.1089,43.1183,43.0342,43.0716,12390.0
2016-05-19 11:30:00,46.05,46.06,46.02,46.03,13480.0,43.0529,43.0622,43.0248,43.0342,13480.0
2016-05-19 11:35:00,46.02,46.02,45.98,46.01,8616.0,43.0248,43.0248,42.9874,43.0155,8616.0
2016-05-19 11:40:00,46.01,46.05,46.0,46.04,16642.0,43.0155,43.0529,43.0061,43.0435,16642.0
2016-05-19 11:45:00,46.03,46.03,45.95,45.98,11965.0,43.0342,43.0342,42.9594,42.9874,11965.0
2016-05-19 11:50:00,45.98,45.99,45.93,45.94,14051.0,42.9874,42.9968,42.9407,42.95,14051.0
2016-05-19 11:55:00,45.95,46.05,45.92,46.03,16521.0,42.9594,43.0529,42.9313,43.0342,16521.0
2016-05-19 12:00:00,46.03,46.08,46.02,46.08,11308.0,43.0342,43.0809,43.0248,43.0809,11308.0
2016-05-19 12:05:00,46.09,46.12,46.05,46.1,20838.0,43.0902,43.1183,43.0529,43.0996,20838.0
2016-05-19 12:10:00,46.11,46.11,46.07,46.09,5829.0,43.1089,43.1089,43.0716,43.0902,5829.0
2016-05-19 12:15:00,46.1,46.12,46.09,46.1,8135.0,43.0996,43.1183,43.0902,43.0996,8135.0
2016-05-19 12:20:00,46.1,46.14,46.09,46.14,12980.0,43.0996,43.137,43.0902,43.137,12980.0
2016-05-19 12:25:00,46.13,46.13,46.05,46.05,8984.0,43.1276,43.1276,43.0529,43.0529,8984.0
2016-05-19 12:30:00,46.06,46.06,46.02,46.05,5005.0,43.0622,43.0622,43.0248,43.0529,5005.0
2016-05-19 12:35:00,46.05,46.15,46.04,46.15,58636.0,43.0529,43.1463,43.0435,43.1463,58636.0
2016-05-19 12:40:00,46.16,46.16,46.11,46.14,7806.0,43.1557,43.1557,43.1089,43.137,7806.0
2016-05-19 12:45:00,46.13,46.13,46.09,46.11,5000.0,43.1276,43.1276,43.0902,43.1089,5000.0
2016-05-19 12:50:00,46.11,46.11,46.03,46.03,8760.0,43.1089,43.1089,43.0342,43.0342,8760.0
2016-05-19 12:55:00,46.03,46.06,46.03,46.03,6809.0,43.0342,43.0622,43.0342,43.0342,6809.0
2016-05-19 13:00:00,46.03,46.05,46.02,46.05,13489.0,43.0342,43.0529,43.0248,43.0529,13489.0
2016-05-19 13:05:00,46.06,46.07,46.02,46.07,13850.0,43.0622,43.0716,43.0248,43.0716,13850.0
2016-05-19 13:10:00,46.07,46.14,46.03,46.12,68404.0,43.0716,43.137,43.0342,43.1183,68404.0
2016-05-19 13:15:00,46.12,46.12,46.07,46.11,9097.0,43.1183,43.1183,43.0716,43.1089,9097.0
2016-05-19 13:20:00,46.11,46.16,46.11,46.14,25848.0,43.1089,43.1557,43.1089,43.137,25848.0
2016-05-19 13:25:00,46.14,46.17,46.12,46.16,22603.0,43.137,43.165,43.1183,43.1557,22603.0
2016-05-19 13:30:00,46.16,46.19,46.13,46.19,25487.0,43.1557,43.1837,43.1276,43.1837,25487.0
2016-05-19 13:35:00,46.19,46.21,46.15,46.16,28158.0,43.1837,43.2024,43.1463,43.1557,28158.0
2016-05-19 13:40:00,46.16,46.2,46.15,46.17,26821.0,43.1557,43.1931,43.1463,43.165,26821.0
2016-05-19 13:45:00,46.18,46.19,46.15,46.19,33813.0,43.1744,43.1837,43.1463,43.1837,33813.0
2016-05-19 13:50:00,46.18,46.19,46.14,46.17,55640.0,43.1744,43.1837,43.137,43.165,55640.0
2016-05-19 13:55:00,46.18,46.22,46.16,46.2,20801.0,43.1744,43.2118,43.1557,43.1931,20801.0
2016-05-19 14:00:00,46.2,46.24,46.19,46.19,23020.0,43.1931,43.2305,43.1837,43.1837,23020.0
2016-05-19 14:05:00,46.19,46.27,46.18,46.27,31507.0,43.1837,43.2585,43.1744,43.2585,31507.0
2016-05-19 14:10:00,46.27,46.33,46.26,46.32,34213.0,43.2585,43.3146,43.2492,43.3053,34213.0
2016-05-19 14:15:00,46.32,46.34,46.31,46.33,25334.0,43.3053,43.324,43.2959,43.3146,25334.0
2016-05-19 14:20:00,46.32,46.32,46.26,46.28,26751.0,43.3053,43.3053,43.2492,43.2679,26751.0
2016-05-19 14:25:00,46.28,46.32,46.26,46.32,14106.0,43.2679,43.3053,43.2492,43.3053,14106.0
2016-05-19 14:30:00,46.32,46.33,46.26,46.29,15102.0,43.3053,43.3146,43.2492,43.2772,15102.0
2016-05-19 14:35:00,46.29,46.32,46.23,46.25,15579.0,43.2772,43.3053,43.2211,43.2398,15579.0
2016-05-19 14:40:00,46.25,46.25,46.21,46.24,12437.0,43.2398,43.2398,43.2024,43.2305,12437.0
2016-05-19 14:45:00,46.23,46.27,46.23,46.24,6920.0,43.2211,43.2585,43.2211,43.2305,6920.0
2016-05-19 14:50:00,46.24,46.25,46.19,46.21,18182.0,43.2305,43.2398,43.1837,43.2024,18182.0
2016-05-19 14:55:00,46.21,46.22,46.19,46.2,14545.0,43.2024,43.2118,43.1837,43.1931,14545.0
2016-05-19 15:00:00,46.2,46.3,46.2,46.3,26781.0,43.1931,43.2866,43.1931,43.2866,26781.0
2016-05-19 15:05:00,46.29,46.35,46.29,46.33,23471.0,43.2772,43.3333,43.2772,43.3146,23471.0
2016-05-19 15:10:00,46.33,46.39,46.32,46.38,21190.0,43.3146,43.3707,43.3053,43.3614,21190.0
2016-05-19 15:15:00,46.39,46.39,46.33,46.36,22879.0,43.3707,43.3707,43.3146,43.3427,22879.0
2016-05-19 15:20:00,46.37,46.43,46.37,46.39,27285.0,43.352,43.4081,43.352,43.3707,27285.0
2016-05-19 15:25:00,46.39,46.39,46.35,46.37,23017.0,43.3707,43.3707,43.3333,43.352,23017.0
2016-05-19 15:30:00,46.36,46.37,46.31,46.34,35018.0,43.3427,43.352,43.2959,43.324,35018.0
2016-05-19 15:35:00,46.34,46.37,46.33,46.36,28910.0,43.324,43.352,43.3146,43.3427,28910.0
2016-05-19 15:40:00,46.37,46.39,46.32,46.33,60834.0,43.352,43.3707,43.3053,43.3146,60834.0
2016-05-19 15:45:00,46.32,46.4,46.31,46.37,33977.0,43.3053,43.3801,43.2959,43.352,33977.0
2016-05-19 15:50:00,46.37,46.42,46.34,46.42,55351.0,43.352,43.3988,43.324,43.3988,55351.0
2016-05-19 15:55:00,46.41,46.47,46.39,46.43,151705.0,43.3894,43.4455,43.3707,43.4081,151705.0
2016-05-20 09:30:00,46.7,46.78,46.52,46.59,165435.0,43.6605,43.7353,43.4923,43.5577,165435.0
2016-05-20 09:35:00,46.6,46.69,46.58,46.61,35185.0,43.5671,43.6512,43.5484,43.5764,35185.0
2016-05-20 09:40:00,46.62,46.84,46.56,46.79,79714.0,43.5858,43.7914,43.5297,43.7447,79714.0
2016-05-20 09:45:00,46.8,46.91,46.77,46.9,51885.0,43.754,43.8569,43.726,43.8475,51885.0
2016-05-20 09:50:00,46.89,47.02,46.89,46.92,74369.0,43.8382,43.9597,43.8382,43.8662,74369.0
2016-05-20 09:55:00,46.94,46.97,46.92,46.97,52377.0,43.8849,43.913,43.8662,43.913,52377.0
2016-05-20 10:00:00,46.97,47.01,46.94,46.95,33132.0,43.913,43.9504,43.8849,43.8943,33132.0
2016-05-20 10:05:00,46.95,46.99,46.9,46.9,37299.0,43.8943,43.9317,43.8475,43.8475,37299.0
2016-05-20 10:10:00,46.91,46.92,46.9,46.91,28375.0,43.8569,43.8662,43.8475,43.8569,28375.0
2016-05-20 10:15:00,46.91,46.93,46.85,46.88,29086.0,43.8569,43.8756,43.8008,43.8288,29086.0
2016-05-20 10:20:00,46.88,46.94,46.88,46.94,35417.0,43.8288,43.8849,43.8288,43.8849,35417.0
2016-05-20 10:25:00,46.94,46.94,46.88,46.91,26237.0,43.8849,43.8849,43.8288,43.8569,26237.0
2016-05-20 10:30:00,46.91,46.92,46.84,46.84,30379.0,43.8569,43.8662,43.7914,43.7914,30379.0
2016-05-20 10:35:00,46.84,46.89,46.8,46.89,36921.0,43.7914,43.8382,43.754,43.8382,36921.0
2016-05-20 10:40:00,46.89,46.95,46.89,46.95,14060.0,43.8382,43.8943,43.8382,43.8943,14060.0
2016-05-20 10:45:00,46.95,47.09,46.94,47.05,94437.0,43.8943,44.0252,43.8849,43.9878,94437.0
2016-05-20 10:50:00,47.07,47.08,47.04,47.04,24640.0,44.0065,44.0158,43.9784,43.9784,24640.0
2016-05-20 10:55:00,47.04,47.04,46.99,47.04,50036.0,43.9784,43.9784,43.9317,43.9784,50036.0
2016-05-20 11:00:00,47.04,47.1,47.0,47.07,80960.0,43.9784,44.0345,43.941,44.0065,80960.0
2016-05-20 11:05:00,47.08,47.09,47.01,47.04,137615.0,44.0158,44.0252,43.9504,43.9784,137615.0
2016-05-20 11:10:00,47.04,47.1,47.03,47.05,96919.0,43.9784,44.0345,43.9691,43.9878,96919.0
2016-05-20 11:15:00,47.05,47.05,46.98,46.99,93495.0,43.9878,43.9878,43.9223,43.9317,93495.0
2016-05-20 11:20:00,46.99,47.0,46.94,46.94,41476.0,43.9317,43.941,43.8849,43.8849,41476.0
2016-05-20 11:25:00,46.95,47.0,46.94,46.97,47565.0,43.8943,43.941,43.8849,43.913,47565.0
2016-05-20 11:30:00,46.97,47.0,46.94,46.96,34484.0,43.913,43.941,43.8849,43.9036,34484.0
2016-05-20 11:35:00,46.96,47.0,46.95,46.95,33423.0,43.9036,43.941,43.8943,43.8943,33423.0
2016-05-20 11:40:00,46.96,47.0,46.95,46.96,112657.0,43.9036,43.941,43.8943,43.9036,112657.0
2016-05-20 11:45:00,46.95,46.96,46.92,46.93,40386.0,43.8943,43.9036,43.8662,43.8756,40386.0
2016-05-20 11:50:00,46.92,46.96,46.89,46.95,61643.0,43.8662,43.9036,43.8382,43.8943,61643.0
2016-05-20 11:55:00,46.95,46.96,46.88,46.89,38210.0,43.8943,43.9036,43.8288,43.8382,38210.0
2016-05-20 12:00:00,46.89,46.92,46.87,46.87,21224.0,43.8382,43.8662,43.8195,43.8195,21224.0
2016-05-20 12:05:00,46.88,46.92,46.88,46.9,19853.0,43.8288,43.8662,43.8288,43.8475,19853.0
2016-05-20 12:10:00,46.89,46.92,46.88,46.9,9651.0,43.8382,43.8662,43.8288,43.8475,9651.0
2016-05-20 12:15:00,46.91,46.93,46.89,46.92,35478.0,43.8569,43.8756,43.8382,43.8662,35478.0
2016-05-20 12:20:00,46.92,46.99,46.91,46.97,24021.0,43.8662,43.9317,43.8569,43.913,24021.0
2016-05-20 12:25:00,46.97,47.01,46.94,46.98,20543.0,43.913,43.9504,43.8849,43.9223,20543.0
2016-05-20 12:30:00,46.98,46.99,46.91,46.93,82145.0,43.9223,43.9317,43.8569,43.8756,82145.0
2016-05-20 12:35:00,46.93,47.02,46.93,46.98,67715.0,43.8756,43.9597,43.8756,43.9223,67715.0
2016-05-20 12:40:00,46.98,46.99,46.94,46.95,28700.0,43.9223,43.9317,43.8849,43.8943,28700.0
2016-05-20 12:45:00,46.96,47.03,46.95,46.97,62973.0,43.9036,43.9691,43.8943,43.913,62973.0
2016-05-20 12:50:00,46.98,46.98,46.94,46.95,41964.0,43.9223,43.9223,43.8849,43.8943,41964.0
2016-05-20 12:55:00,46.96,46.99,46.91,46.93,24702.0,43.9036,43.9317,43.8569,43.8756,24702.0
2016-05-20 13:00:00,46.92,46.96,46.92,46.92,27661.0,43.8662,43.9036,43.8662,43.8662,27661.0
2016-05-20 13:05:00,46.93,46.96,46.92,46.96,41813.0,43.8756,43.9036,43.8662,43.9036,41813.0
2016-05-20 13:10:00,46.95,46.97,46.92,46.95,40051.0,43.8943,43.913,43.8662,43.8943,40051.0
2016-05-20 13:15:00,46.95,46.96,46.93,46.94,23336.0,43.8943,43.9036,43.8756,43.8849,23336.0
2016-05-20 13:20:00,46.94,46.96,46.93,46.93,38393.0,43.8849,43.9036,43.8756,43.8756,38393.0
2016-05-20 13:25:00,46.93,46.96,46.91,46.92,29087.0,43.8756,43.9036,43.8569,43.8662,29087.0
2016-05-20 13:30:00,46.92,46.92,46.84,46.85,26479.0,43.8662,43.8662,43.7914,43.8008,26479.0
2016-05-20 13:35:00,46.85,46.88,46.84,46.87,18008.0,43.8008,43.8288,43.7914,43.8195,18008.0
2016-05-20 13:40:00,46.87,46.9,46.85,46.86,25432.0,43.8195,43.8475,43.8008,43.8101,25432.0
2016-05-20 13:45:00,46.85,46.9,46.81,46.89,22105.0,43.8008,43.8475,43.7634,43.8382,22105.0
2016-05-20 13:50:00,46.89,46.89,46.82,46.82,24424.0,43.8382,43.8382,43.7727,43.7727,24424.0
2016-05-20 13:55:00,46.81,46.86,46.81,46.84,18639.0,43.7634,43.8101,43.7634,43.7914,18639.0
2016-05-20 14:00:00,46.84,46.85,46.76,46.78,97562.0,43.7914,43.8008,43.7166,43.7353,97562.0
2016-05-20 14:05:00,46.78,46.81,46.76,46.8,49101.0,43.7353,43.7634,43.7166,43.754,49101.0
2016-05-20 14:10:00,46.8,46.91,46.79,46.9,759245.0,43.754,43.8569,43.7447,43.8475,759245.0
2016-05-20 14:15:00,46.9,46.97,46.89,46.93,29397.0,43.8475,43.913,43.8382,43.8756,29397.0
2016-05-20 14:20:00,46.93,46.99,46.93,46.98,39082.0,43.8756,43.9317,43.8756,43.9223,39082.0
2016-05-20 14:25:00,46.98,46.99,46.95,46.99,29692.0,43.9223,43.9317,43.8943,43.9317,29692.0
2016-05-20 14:30:00,46.99,47.03,46.97,47.01,84737.0,43.9317,43.9691,43.913,43.9504,84737.0
2016-05-20 14:35:00,47.01,47.06,47.01,47.02,23234.0,43.9504,43.9971,43.9504,43.9597,23234.0
2016-05-20 14:40:00,47.01,47.03,46.99,47.0,23883.0,43.9504,43.9691,43.9317,43.941,23883.0
2016-05-20 14:45:00,47.0,47.02,46.99,47.01,19714.0,43.941,43.9597,43.9317,43.9504,19714.0
2016-05-20 14:50:00,47.01,47.06,47.0,47.0,63949.0,43.9504,43.9971,43.941,43.941,63949.0
2016-05-20 14:55:00,47.0,47.0,46.92,46.96,36559.0,43.941,43.941,43.8662,43.9036,36559.0
2016-05-20 15:00:00,46.97,46.98,46.91,46.91,25522.0,43.913,43.9223,43.8569,43.8569,25522.0
2016-05-20 15:05:00,46.91,46.91,46.87,46.88,26328.0,43.8569,43.8569,43.8195,43.8288,26328.0
2016-05-20 15:10:00,46.87,46.95,46.85,46.93,52276.0,43.8195,43.8943,43.8008,43.8756,52276.0
2016-05-20 15:15:00,46.92,46.96,46.9,46.95,34044.0,43.8662,43.9036,43.8475,43.8943,34044.0
2016-05-20 15:20:00,46.95,46.97,46.91,46.92,79158.0,43.8943,43.913,43.8569,43.8662,79158.0
2016-05-20 15:25:00,46.92,46.96,46.9,46.9,31634.0,43.8662,43.9036,43.8475,43.8475,31634.0
2016-05-20 15:30:00,46.9,46.94,46.89,46.94,35250.0,43.8475,43.8849,43.8382,43.8849,35250.0
2016-05-20 15:35:00,46.94,46.98,46.92,46.94,69285.0,43.8849,43.9223,43.8662,43.8849,69285.0
2016-05-20 15:40:00,46.94,47.02,46.93,47.01,56296.0,43.8849,43.9597,43.8756,43.9504,56296.0
2016-05-20 15:45:00,47.0,47.03,46.98,47.0,62390.0,43.941,43.9691,43.9223,43.941,62390.0
2016-05-20 15:50:00,46.99,47.0,46.96,46.97,82222.0,43.9317,43.941,43.9036,43.913,82222.0
2016-05-20 15:55:00,46.97,47.06,46.97,47.05,214956.0,43.913,43.9971,43.913,43.9878,214956.0
2016-05-23 09:30:00,47.0,47.04,46.84,46.97,45171.0,43.941,43.9784,43.7914,43.913,45171.0
2016-05-23 09:35:00,46.96,46.99,46.87,46.94,42971.0,43.9036,43.9317,43.8195,43.8849,42971.0
2016-05-23 09:40:00,46.93,46.98,46.84,46.86,69795.0,43.8756,43.9223,43.7914,43.8101,69795.0
2016-05-23 09:45:00,46.86,46.91,46.78,46.79,58190.0,43.8101,43.8569,43.7353,43.7447,58190.0
2016-05-23 09:50:00,46.77,46.83,46.62,46.82,46419.0,43.726,43.7821,43.5858,43.7727,46419.0
2016-05-23 09:55:00,46.8,46.9,46.71,46.88,28071.0,43.754,43.8475,43.6699,43.8288,28071.0
2016-05-23 10:00:00,46.89,46.93,46.78,46.83,62501.0,43.8382,43.8756,43.7353,43.7821,62501.0
2016-05-23 10:05:00,46.83,46.89,46.82,46.85,32569.0,43.7821,43.8382,43.7727,43.8008,32569.0
2016-05-23 10:10:00,46.87,46.89,46.7,46.76,40191.0,43.8195,43.8382,43.6605,43.7166,40191.0
2016-05-23 10:15:00,46.76,46.76,46.65,46.68,28247.0,43.7166,43.7166,43.6138,43.6418,28247.0
2016-05-23 10:20:00,46.69,46.71,46.61,46.65,40311.0,43.6512,43.6699,43.5764,43.6138,40311.0
2016-05-23 10:25:00,46.65,46.67,46.61,46.62,64186.0,43.6138,43.6325,43.5764,43.5858,64186.0
2016-05-23 10:30:00,46.61,46.67,46.59,46.65,27765.0,43.5764,43.6325,43.5577,43.6138,27765.0
2016-05-23 10:35:00,46.65,46.76,46.65,46.68,113372.0,43.6138,43.7166,43.6138,43.6418,113372.0
2016-05-23 10:40:00,46.69,46.7,46.59,46.6,14216.0,43.6512,43.6605,43.5577,43.5671,14216.0
2016-05-23 10:45:00,46.6,46.65,46.57,46.63,29255.0,43.5671,43.6138,43.539,43.5951,29255.0
2016-05-23 10:50:00,46.62,46.62,46.54,46.59,16997.0,43.5858,43.5858,43.511,43.5577,16997.0
2016-05-23 10:55:00,46.59,46.6,46.57,46.59,21908.0,43.5577,43.5671,43.539,43.5577,21908.0
2016-05-23 11:00:00,46.59,46.67,46.59,46.66,23920.0,43.5577,43.6325,43.5577,43.6232,23920.0
2016-05-23 11:05:00,46.68,46.72,46.65,46.7,35148.0,43.6418,43.6792,43.6138,43.6605,35148.0
2016-05-23 11:10:00,46.69,46.71,46.64,46.69,20508.0,43.6512,43.6699,43.6045,43.6512,20508.0
2016-05-23 11:15:00,46.69,46.7,46.66,46.69,24284.0,43.6512,43.6605,43.6232,43.6512,24284.0
2016-05-23 11:20:00,46.7,46.72,46.69,46.7,28402.0,43.6605,43.6792,43.6512,43.6605,28402.0
2016-05-23 11:25:00,46.69,46.69,46.63,46.66,21327.0,43.6512,43.6512,43.5951,43.6232,21327.0
2016-05-23 11:30:00,46.68,46.69,46.62,46.63,8993.0,43.6418,43.6512,43.5858,43.5951,8993.0
2016-05-23 11:35:00,46.63,46.63,46.56,46.57,8259.0,43.5951,43.5951,43.5297,43.539,8259.0
2016-05-23 11:40:00,46.57,46.61,46.49,46.5,21485.0,43.539,43.5764,43.4642,43.4736,21485.0
2016-05-23 11:45:00,46.5,46.55,46.5,46.53,8775.0,43.4736,43.5203,43.4736,43.5016,8775.0
2016-05-23 11:50:00,46.52,46.52,46.47,46.5,36877.0,43.4923,43.4923,43.4455,43.4736,36877.0
2016-05-23 11:55:00,46.5,46.5,46.47,46.47,11270.0,43.4736,43.4736,43.4455,43.4455,11270.0
2016-05-23 12:00:00,46.47,46.53,46.47,46.49,19563.0,43.4455,43.5016,43.4455,43.4642,19563.0
2016-05-23 12:05:00,46.5,46.51,46.47,46.47,17829.0,43.4736,43.4829,43.4455,43.4455,17829.0
2016-05-23 12:10:00,46.48,46.51,46.44,46.46,15020.0,43.4549,43.4829,43.4175,43.4362,15020.0
2016-05-23 12:15:00,46.46,46.48,46.44,46.48,12428.0,43.4362,43.4549,43.4175,43.4549,12428.0
2016-05-23 12:20:00,46.49,46.53,46.45,46.53,22891.0,43.4642,43.5016,43.4268,43.5016,22891.0
2016-05-23 12:25:00,46.53,46.58,46.52,46.58,15049.0,43.5016,43.5484,43.4923,43.5484,15049.0
2016-05-23 12:30:00,46.59,46.62,46.56,46.58,11406.0,43.5577,43.5858,43.5297,43.5484,11406.0
2016-05-23 12:35:00,46.59,46.59,46.52,46.55,30673.0,43.5577,43.5577,43.4923,43.5203,30673.0
2016-05-23 12:40:00,46.55,46.62,46.54,46.59,8717.0,43.5203,43.5858,43.511,43.5577,8717.0
2016-05-23 12:45:00,46.6,46.6,46.55,46.56,14359.0,43.5671,43.5671,43.5203,43.5297,14359.0
2016-05-23 12:50:00,46.56,46.62,46.56,46.62,6571.0,43.5297,43.5858,43.5297,43.5858,6571.0
2016-05-23 12:55:00,46.63,46.65,46.59,46.64,11031.0,43.5951,43.6138,43.5577,43.6045,11031.0
2016-05-23 13:00:00,46.64,46.66,46.61,46.61,10080.0,43.6045,43.6232,43.5764,43.5764,10080.0
2016-05-23 13:05:00,46.62,46.66,46.62,46.65,11133.0,43.5858,43.6232,43.5858,43.6138,11133.0
2016-05-23 13:10:00,46.65,46.67,46.61,46.63,10002.0,43.6138,43.6325,43.5764,43.5951,10002.0
2016-05-23 13:15:00,46.63,46.64,46.6,46.6,12788.0,43.5951,43.6045,43.5671,43.5671,12788.0
2016-05-23 13:20:00,46.6,46.6,46.53,46.54,20864.0,43.5671,43.5671,43.5016,43.511,20864.0
2016-05-23 13:25:00,46.53,46.57,46.51,46.51,18987.0,43.5016,43.539,43.4829,43.4829,18987.0
2016-05-23 13:30:00,46.51,46.51,46.48,46.48,22354.0,43.4829,43.4829,43.4549,43.4549,22354.0
2016-05-23 13:35:00,46.49,46.49,46.42,46.43,71553.0,43.4642,43.4642,43.3988,43.4081,71553.0
2016-05-23 13:40:00,46.44,46.47,46.43,46.43,17145.0,43.4175,43.4455,43.4081,43.4081,17145.0
2016-05-23 13:45:00,46.44,46.46,46.42,46.43,22228.0,43.4175,43.4362,43.3988,43.4081,22228.0
2016-05-23 13:50:00,46.43,46.5,46.43,46.49,8581.0,43.4081,43.4736,43.4081,43.4642,8581.0
2016-05-23 13:55:00,46.49,46.5,46.46,46.47,11357.0,43.4642,43.4736,43.4362,43.4455,11357.0
2016-05-23 14:00:00,46.46,46.5,46.46,46.5,9310.0,43.4362,43.4736,43.4362,43.4736,9310.0
2016-05-23 14:05:00,46.51,46.56,46.51,46.56,18485.0,43.4829,43.5297,43.4829,43.5297,18485.0
2016-05-23 14:10:00,46.56,46.61,46.56,46.59,16212.0,43.5297,43.5764,43.5297,43.5577,16212.0
2016-05-23 14:15:00,46.59,46.65,46.59,46.61,16634.0,43.5577,43.6138,43.5577,43.5764,16634.0
2016-05-23 14:20:00,46.61,46.64,46.58,46.58,15821.0,43.5764,43.6045,43.5484,43.5484,15821.0
2016-05-23 14:25:00,46.58,46.65,46.56,46.63,28629.0,43.5484,43.6138,43.5297,43.5951,28629.0
2016-05-23 14:30:00,46.63,46.65,46.59,46.62,17911.0,43.5951,43.6138,43.5577,43.5858,17911.0
2016-05-23 14:35:00,46.64,46.64,46.58,46.59,7279.0,43.6045,43.6045,43.5484,43.5577,7279.0
2016-05-23 14:40:00,46.59,46.61,46.58,46.58,18181.0,43.5577,43.5764,43.5484,43.5484,18181.0
2016-05-23 14:45:00,46.59,46.59,46.53,46.55,14312.0,43.5577,43.5577,43.5016,43.5203,14312.0
2016-05-23 14:50:00,46.56,46.59,46.55,46.59,11064.0,43.5297,43.5577,43.5203,43.5577,11064.0
2016-05-23 14:55:00,46.59,46.6,46.53,46.56,14046.0,43.5577,43.5671,43.5016,43.5297,14046.0
2016-05-23 15:00:00,46.57,46.58,46.52,46.53,22446.0,43.539,43.5484,43.4923,43.5016,22446.0
2016-05-23 15:05:00,46.53,46.55,46.52,46.54,16219.0,43.5016,43.5203,43.4923,43.511,16219.0
2016-05-23 15:10:00,46.54,46.54,46.5,46.53,13067.0,43.511,43.511,43.4736,43.5016,13067.0
2016-05-23 15:15:00,46.52,46.52,46.47,46.47,17015.0,43.4923,43.4923,43.4455,43.4455,17015.0
2016-05-23 15:20:00,46.47,46.49,46.45,46.48,21266.0,43.4455,43.4642,43.4268,43.4549,21266.0
2016-05-23 15:25:00,46.48,46.49,46.45,46.47,23587.0,43.4549,43.4642,43.4268,43.4455,23587.0
2016-05-23 15:30:00,46.48,46.5,46.45,46.47,31862.0,43.4549,43.4736,43.4268,43.4455,31862.0
2016-05-23 15:35:00,46.47,46.48,46.43,46.45,30004.0,43.4455,43.4549,43.4081,43.4268,30004.0
2016-05-23 15:40:00,46.46,46.47,46.43,46.45,34512.0,43.4362,43.4455,43.4081,43.4268,34512.0
2016-05-23 15:45:00,46.45,46.46,46.42,46.46,61999.0,43.4268,43.4362,43.3988,43.4362,61999.0
2016-05-23 15:50:00,46.46,46.46,46.43,46.43,41400.0,43.4362,43.4362,43.4081,43.4081,41400.0
2016-05-23 15:55:00,46.44,46.45,46.4,46.42,125926.0,43.4175,43.4268,43.3801,43.3988,125926.0
2016-05-24 09:30:00,46.81,46.9,46.74,46.74,54738.0,43.7634,43.8475,43.6979,43.6979,54738.0
2016-05-24 09:35:00,46.76,46.96,46.76,46.91,26854.0,43.7166,43.9036,43.7166,43.8569,26854.0
2016-05-24 09:40:00,46.9,46.93,46.8,46.92,33032.0,43.8475,43.8756,43.754,43.8662,33032.0
2016-05-24 09:45:00,46.92,47.05,46.92,47.0,36166.0,43.8662,43.9878,43.8662,43.941,36166.0
2016-05-24 09:50:00,47.01,47.07,47.0,47.05,23217.0,43.9504,44.0065,43.941,43.9878,23217.0
2016-05-24 09:55:00,47.05,47.07,46.92,46.92,44969.0,43.9878,44.0065,43.8662,43.8662,44969.0
2016-05-24 10:00:00,46.94,47.05,46.92,47.05,33321.0,43.8849,43.9878,43.8662,43.9878,33321.0
2016-05-24 10:05:00,47.04,47.06,47.02,47.04,20567.0,43.9784,43.9971,43.9597,43.9784,20567.0
2016-05-24 10:10:00,47.04,47.05,47.01,47.04,27257.0,43.9784,43.9878,43.9504,43.9784,27257.0
2016-05-24 10:15:00,47.05,47.12,47.04,47.09,49024.0,43.9878,44.0532,43.9784,44.0252,49024.0
2016-05-24 10:20:00,47.08,47.11,47.06,47.08,28457.0,44.0158,44.0439,43.9971,44.0158,28457.0
2016-05-24 10:25:00,47.08,47.1,47.06,47.08,24525.0,44.0158,44.0345,43.9971,44.0158,24525.0
2016-05-24 10:30:00,47.07,47.12,47.07,47.08,49577.0,44.0065,44.0532,44.0065,44.0158,49577.0
2016-05-24 10:35:00,47.08,47.14,47.07,47.09,41151.0,44.0158,44.0719,44.0065,44.0252,41151.0
2016-05-24 10:40:00,47.1,47.15,47.06,47.09,25836.0,44.0345,44.0813,43.9971,44.0252,25836.0
2016-05-24 10:45:00,47.09,47.19,47.07,47.18,35913.0,44.0252,44.1187,44.0065,44.1093,35913.0
2016-05-24 10:50:00,47.18,47.19,47.14,47.15,14411.0,44.1093,44.1187,44.0719,44.0813,14411.0
2016-05-24 10:55:00,47.15,47.15,47.11,47.14,45708.0,44.0813,44.0813,44.0439,44.0719,45708.0
2016-05-24 11:00:00,47.14,47.21,47.14,47.21,25997.0,44.0719,44.1374,44.0719,44.1374,25997.0
2016-05-24 11:05:00,47.21,47.26,47.15,47.21,189364.0,44.1374,44.1841,44.0813,44.1374,189364.0
2016-05-24 11:10:00,47.2,47.23,47.19,47.2,10407.0,44.128,44.1561,44.1187,44.128,10407.0
2016-05-24 11:15:00,47.2,47.27,47.19,47.26,25671.0,44.128,44.1934,44.1187,44.1841,25671.0
2016-05-24 11:20:00,47.26,47.29,47.25,47.29,13760.0,44.1841,44.2121,44.1748,44.2121,13760.0
2016-05-24 11:25:00,47.28,47.32,47.25,47.25,31001.0,44.2028,44.2402,44.1748,44.1748,31001.0
2016-05-24 11:30:00,47.26,47.26,47.21,47.24,15869.0,44.1841,44.1841,44.1374,44.1654,15869.0
2016-05-24 11:35:00,47.24,47.26,47.24,47.26,12436.0,44.1654,44.1841,44.1654,44.1841,12436.0
2016-05-24 11:40:00,47.25,47.26,47.19,47.2,6489.0,44.1748,44.1841,44.1187,44.128,6489.0
2016-05-24 11:45:00,47.2,47.23,47.19,47.22,17711.0,44.128,44.1561,44.1187,44.1467,17711.0
2016-05-24 11:50:00,47.22,47.22,47.18,47.2,31368.0,44.1467,44.1467,44.1093,44.128,31368.0
2016-05-24 11:55:00,47.19,47.21,47.16,47.18,32292.0,44.1187,44.1374,44.0906,44.1093,32292.0
2016-05-24 12:00:00,47.18,47.24,47.18,47.21,19916.0,44.1093,44.1654,44.1093,44.1374,19916.0
2016-05-24 12:05:00,47.21,47.27,47.21,47.27,8585.0,44.1374,44.1934,44.1374,44.1934,8585.0
2016-05-24 12:10:00,47.27,47.3,47.26,47.27,6549.0,44.1934,44.2215,44.1841,44.1934,6549.0
2016-05-24 12:15:00,47.28,47.31,47.27,47.3,17623.0,44.2028,44.2308,44.1934,44.2215,17623.0
2016-05-24 12:20:00,47.3,47.31,47.23,47.24,23514.0,44.2215,44.2308,44.1561,44.1654,23514.0
2016-05-24 12:25:00,47.23,47.25,47.2,47.24,9200.0,44.1561,44.1748,44.128,44.1654,9200.0
2016-05-24 12:30:00,47.25,47.26,47.23,47.24,11850.0,44.1748,44.1841,44.1561,44.1654,11850.0
2016-05-24 12:35:00,47.24,47.28,47.23,47.26,5782.0,44.1654,44.2028,44.1561,44.1841,5782.0
2016-05-24 12:40:00,47.27,47.29,47.26,47.29,8088.0,44.1934,44.2121,44.1841,44.2121,8088.0
2016-05-24 12:45:00,47.29,47.3,47.24,47.25,9301.0,44.2121,44.2215,44.1654,44.1748,9301.0
2016-05-24 12:50:00,47.25,47.29,47.24,47.25,7819.0,44.1748,44.2121,44.1654,44.1748,7819.0
2016-05-24 12:55:00,47.26,47.28,47.24,47.25,13200.0,44.1841,44.2028,44.1654,44.1748,13200.0
2016-05-24 13:00:00,47.24,47.26,47.21,47.23,24638.0,44.1654,44.1841,44.1374,44.1561,24638.0
2016-05-24 13:05:00,47.23,47.23,47.19,47.19,7143.0,44.1561,44.1561,44.1187,44.1187,7143.0
2016-05-24 13:10:00,47.2,47.2,47.14,47.18,532886.0,44.128,44.128,44.0719,44.1093,532886.0
2016-05-24 13:15:00,47.18,47.19,47.16,47.17,14238.0,44.1093,44.1187,44.0906,44.1,14238.0
2016-05-24 13:20:00,47.18,47.18,47.14,47.17,12892.0,44.1093,44.1093,44.0719,44.1,12892.0
2016-05-24 13:25:00,47.17,47.19,47.15,47.18,17889.0,44.1,44.1187,44.0813,44.1093,17889.0
2016-05-24 13:30:00,47.19,47.22,47.18,47.19,11885.0,44.1187,44.1467,44.1093,44.1187,11885.0
2016-05-24 13:35:00,47.18,47.25,47.18,47.25,28814.0,44.1093,44.1748,44.1093,44.1748,28814.0
2016-05-24 13:40:00,47.25,47.26,47.21,47.23,10947.0,44.1748,44.1841,44.1374,44.1561,10947.0
2016-05-24 13:45:00,47.22,47.28,47.22,47.27,15873.0,44.1467,44.2028,44.1467,44.1934,15873.0
2016-05-24 13:50:00,47.27,47.28,47.23,47.24,13735.0,44.1934,44.2028,44.1561,44.1654,13735.0
2016-05-24 13:55:00,47.24,47.26,47.22,47.25,14636.0,44.1654,44.1841,44.1467,44.1748,14636.0
2016-05-24 14:00:00,47.24,47.29,47.23,47.27,23424.0,44.1654,44.2121,44.1561,44.1934,23424.0
2016-05-24 14:05:00,47.26,47.29,47.25,47.28,18716.0,44.1841,44.2121,44.1748,44.2028,18716.0
2016-05-24 14:10:00,47.29,47.31,47.27,47.3,22630.0,44.2121,44.2308,44.1934,44.2215,22630.0
2016-05-24 14:15:00,47.3,47.31,47.28,47.29,22065.0,44.2215,44.2308,44.2028,44.2121,22065.0
2016-05-24 14:20:00,47.3,47.32,47.29,47.29,27398.0,44.2215,44.2402,44.2121,44.2121,27398.0
2016-05-24 14:25:00,47.3,47.31,47.28,47.29,21460.0,44.2215,44.2308,44.2028,44.2121,21460.0
2016-05-24 14:30:00,47.29,47.29,47.25,47.25,20040.0,44.2121,44.2121,44.1748,44.1748,20040.0
2016-05-24 14:35:00,47.26,47.3,47.25,47.26,10938.0,44.1841,44.2215,44.1748,44.1841,10938.0
2016-05-24 14:40:00,47.27,47.29,47.22,47.29,15369.0,44.1934,44.2121,44.1467,44.2121,15369.0
2016-05-24 14:45:00,47.29,47.31,47.27,47.3,8371.0,44.2121,44.2308,44.1934,44.2215,8371.0
2016-05-24 14:50:00,47.31,47.34,47.29,47.34,21816.0,44.2308,44.2589,44.2121,44.2589,21816.0
2016-05-24 14:55:00,47.34,47.36,47.3,47.3,12500.0,44.2589,44.2776,44.2215,44.2215,12500.0
2016-05-24 15:00:00,47.3,47.33,47.29,47.3,32607.0,44.2215,44.2495,44.2121,44.2215,32607.0
2016-05-24 15:05:00,47.31,47.33,47.31,47.32,13511.0,44.2308,44.2495,44.2308,44.2402,13511.0
2016-05-24 15:10:00,47.33,47.33,47.29,47.3,46138.0,44.2495,44.2495,44.2121,44.2215,46138.0
2016-05-24 15:15:00,47.3,47.32,47.28,47.32,65967.0,44.2215,44.2402,44.2028,44.2402,65967.0
2016-05-24 15:20:00,47.32,47.35,47.31,47.34,48241.0,44.2402,44.2682,44.2308,44.2589,48241.0
2016-05-24 15:25:00,47.34,47.36,47.29,47.31,36680.0,44.2589,44.2776,44.2121,44.2308,36680.0
2016-05-24 15:30:00,47.31,47.32,47.3,47.3,27042.0,44.2308,44.2402,44.2215,44.2215,27042.0
2016-05-24 15:35:00,47.31,47.32,47.28,47.3,38710.0,44.2308,44.2402,44.2028,44.2215,38710.0
2016-05-24 15:40:00,47.3,47.33,47.29,47.29,56086.0,44.2215,44.2495,44.2121,44.2121,56086.0
2016-05-24 15:45:00,47.28,47.31,47.27,47.27,137313.0,44.2028,44.2308,44.1934,44.1934,137313.0
2016-05-24 15:50:00,47.28,47.29,47.26,47.28,59198.0,44.2028,44.2121,44.1841,44.2028,59198.0
2016-05-24 15:55:00,47.27,47.28,47.24,47.28,164797.0,44.1934,44.2028,44.1654,44.2028,164797.0
2016-05-25 09:30:00,47.39,47.56,47.39,47.49,50725.0,44.3056,44.4646,44.3056,44.3991,50725.0
2016-05-25 09:35:00,47.5,47.5,47.3,47.37,17180.0,44.4085,44.4085,44.2215,44.2869,17180.0
2016-05-25 09:40:00,47.39,47.41,47.26,47.33,17601.0,44.3056,44.3243,44.1841,44.2495,17601.0
2016-05-25 09:45:00,47.35,47.37,47.25,47.3,26267.0,44.2682,44.2869,44.1748,44.2215,26267.0
2016-05-25 09:50:00,47.3,47.33,47.12,47.12,36068.0,44.2215,44.2495,44.0532,44.0532,36068.0
2016-05-25 09:55:00,47.13,47.27,47.12,47.22,41281.0,44.0626,44.1934,44.0532,44.1467,41281.0
2016-05-25 10:00:00,47.22,47.27,47.17,47.27,30154.0,44.1467,44.1934,44.1,44.1934,30154.0
2016-05-25 10:05:00,47.26,47.31,47.25,47.26,54336.0,44.1841,44.2308,44.1748,44.1841,54336.0
2016-05-25 10:10:00,47.27,47.31,47.27,47.3,25666.0,44.1934,44.2308,44.1934,44.2215,25666.0
2016-05-25 10:15:00,47.3,47.43,47.3,47.4,24869.0,44.2215,44.343,44.2215,44.315,24869.0
2016-05-25 10:20:00,47.4,47.42,47.37,47.4,16712.0,44.315,44.3337,44.2869,44.315,16712.0
2016-05-25 10:25:00,47.39,47.41,47.38,47.39,14377.0,44.3056,44.3243,44.2963,44.3056,14377.0
2016-05-25 10:30:00,47.39,47.4,47.35,47.38,21720.0,44.3056,44.315,44.2682,44.2963,21720.0
2016-05-25 10:35:00,47.38,47.4,47.33,47.33,42521.0,44.2963,44.315,44.2495,44.2495,42521.0
2016-05-25 10:40:00,47.34,47.37,47.33,47.37,26111.0,44.2589,44.2869,44.2495,44.2869,26111.0
2016-05-25 10:45:00,47.37,47.39,47.33,47.34,32871.0,44.2869,44.3056,44.2495,44.2589,32871.0
2016-05-25 10:50:00,47.34,47.35,47.33,47.35,12868.0,44.2589,44.2682,44.2495,44.2682,12868.0
2016-05-25 10:55:00,47.35,47.35,47.29,47.31,23052.0,44.2682,44.2682,44.2121,44.2308,23052.0
2016-05-25 11:00:00,47.31,47.37,47.31,47.36,26447.0,44.2308,44.2869,44.2308,44.2776,26447.0
2016-05-25 11:05:00,47.36,47.36,47.32,47.32,9945.0,44.2776,44.2776,44.2402,44.2402,9945.0
2016-05-25 11:10:00,47.32,47.34,47.3,47.32,11746.0,44.2402,44.2589,44.2215,44.2402,11746.0
2016-05-25 11:15:00,47.31,47.31,47.22,47.22,12435.0,44.2308,44.2308,44.1467,44.1467,12435.0
2016-05-25 11:20:00,47.22,47.23,47.14,47.14,7356.0,44.1467,44.1561,44.0719,44.0719,7356.0
2016-05-25 11:25:00,47.14,47.2,47.14,47.17,13346.0,44.0719,44.128,44.0719,44.1,13346.0
2016-05-25 11:30:00,47.17,47.27,47.17,47.25,26458.0,44.1,44.1934,44.1,44.1748,26458.0
2016-05-25 11:35:00,47.24,47.25,47.19,47.22,22389.0,44.1654,44.1748,44.1187,44.1467,22389.0
2016-05-25 11:40:00,47.22,47.23,47.17,47.2,12559.0,44.1467,44.1561,44.1,44.128,12559.0
2016-05-25 11:45:00,47.21,47.22,47.19,47.21,14107.0,44.1374,44.1467,44.1187,44.1374,14107.0
2016-05-25 11:50:00,47.21,47.24,47.2,47.21,17050.0,44.1374,44.1654,44.128,44.1374,17050.0
2016-05-25 11:55:00,47.2,47.23,47.19,47.22,19821.0,44.128,44.1561,44.1187,44.1467,19821.0
2016-05-25 12:00:00,47.22,47.25,47.21,47.22,27762.0,44.1467,44.1748,44.1374,44.1467,27762.0
2016-05-25 12:05:00,47.22,47.26,47.22,47.22,8865.0,44.1467,44.1841,44.1467,44.1467,8865.0
2016-05-25 12:10:00,47.23,47.24,47.16,47.16,18991.0,44.1561,44.1654,44.0906,44.0906,18991.0
2016-05-25 12:15:00,47.16,47.19,47.13,47.13,14106.0,44.0906,44.1187,44.0626,44.0626,14106.0
2016-05-25 12:20:00,47.13,47.13,47.09,47.1,11494.0,44.0626,44.0626,44.0252,44.0345,11494.0
2016-05-25 12:25:00,47.1,47.15,47.1,47.13,12540.0,44.0345,44.0813,44.0345,44.0626,12540.0
2016-05-25 12:30:00,47.13,47.14,47.1,47.13,10572.0,44.0626,44.0719,44.0345,44.0626,10572.0
2016-05-25 12:35:00,47.13,47.14,47.11,47.12,13159.0,44.0626,44.0719,44.0439,44.0532,13159.0
2016-05-25 12:40:00,47.12,47.13,47.11,47.11,11561.0,44.0532,44.0626,44.0439,44.0439,11561.0
2016-05-25 12:45:00,47.12,47.13,47.09,47.11,23391.0,44.0532,44.0626,44.0252,44.0439,23391.0
2016-05-25 12:50:00,47.11,47.11,47.07,47.08,21169.0,44.0439,44.0439,44.0065,44.0158,21169.0
2016-05-25 12:55:00,47.07,47.09,47.05,47.07,17115.0,44.0065,44.0252,43.9878,44.0065,17115.0
2016-05-25 13:00:00,47.07,47.16,47.06,47.13,45495.0,44.0065,44.0906,43.9971,44.0626,45495.0
2016-05-25 13:05:00,47.13,47.16,47.11,47.12,17346.0,44.0626,44.0906,44.0439,44.0532,17346.0
2016-05-25 13:10:00,47.12,47.12,47.09,47.11,52899.0,44.0532,44.0532,44.0252,44.0439,52899.0
2016-05-25 13:15:00,47.12,47.19,47.11,47.17,39279.0,44.0532,44.1187,44.0439,44.1,39279.0
2016-05-25 13:20:00,47.17,47.22,47.17,47.21,12846.0,44.1,44.1467,44.1,44.1374,12846.0
2016-05-25 13:25:00,47.21,47.24,47.2,47.22,234503.0,44.1374,44.1654,44.128,44.1467,234503.0
2016-05-25 13:30:00,47.23,47.24,47.22,47.22,18988.0,44.1561,44.1654,44.1467,44.1467,18988.0
2016-05-25 13:35:00,47.22,47.23,47.22,47.23,37824.0,44.1467,44.1561,44.1467,44.1561,37824.0
2016-05-25 13:40:00,47.23,47.25,47.22,47.23,19065.0,44.1561,44.1748,44.1467,44.1561,19065.0
2016-05-25 13:45:00,47.21,47.24,47.15,47.19,587699.0,44.1374,44.1654,44.0813,44.1187,587699.0
2016-05-25 13:50:00,47.19,47.23,47.18,47.2,398880.0,44.1187,44.1561,44.1093,44.128,398880.0
2016-05-25 13:55:00,47.21,47.21,47.15,47.16,669890.0,44.1374,44.1374,44.0813,44.0906,669890.0
2016-05-25 14:00:00,47.16,47.17,47.11,47.11,26687.0,44.0906,44.1,44.0439,44.0439,26687.0
2016-05-25 14:05:00,47.11,47.12,47.04,47.05,25525.0,44.0439,44.0532,43.9784,43.9878,25525.0
2016-05-25 14:10:00,47.05,47.05,46.99,47.0,22128.0,43.9878,43.9878,43.9317,43.941,22128.0
2016-05-25 14:15:00,47.0,47.0,46.95,46.97,23051.0,43.941,43.941,43.8943,43.913,23051.0
2016-05-25 14:20:00,46.97,46.98,46.92,46.95,18633.0,43.913,43.9223,43.8662,43.8943,18633.0
2016-05-25 14:25:00,46.95,47.01,46.94,46.98,28131.0,43.8943,43.9504,43.8849,43.9223,28131.0
2016-05-25 14:30:00,46.98,47.0,46.98,47.0,9937.0,43.9223,43.941,43.9223,43.941,9937.0
2016-05-25 14:35:00,47.0,47.03,46.98,46.99,33306.0,43.941,43.9691,43.9223,43.9317,33306.0
2016-05-25 14:40:00,46.98,47.03,46.98,47.03,13240.0,43.9223,43.9691,43.9223,43.9691,13240.0
2016-05-25 14:45:00,47.03,47.03,46.93,46.94,41864.0,43.9691,43.9691,43.8756,43.8849,41864.0
2016-05-25 14:50:00,46.93,46.94,46.9,46.93,17532.0,43.8756,43.8849,43.8475,43.8756,17532.0
2016-05-25 14:55:00,46.94,46.96,46.88,46.91,17118.0,43.8849,43.9036,43.8288,43.8569,17118.0
2016-05-25 15:00:00,46.91,46.96,46.91,46.94,16998.0,43.8569,43.9036,43.8569,43.8849,16998.0
2016-05-25 15:05:00,46.93,46.97,46.92,46.95,31635.0,43.8756,43.913,43.8662,43.8943,31635.0
2016-05-25 15:10:00,46.95,46.98,46.95,46.98,17591.0,43.8943,43.9223,43.8943,43.9223,17591.0
2016-05-25 15:15:00,46.98,46.98,46.95,46.96,30942.0,43.9223,43.9223,43.8943,43.9036,30942.0
2016-05-25 15:20:00,46.95,46.97,46.95,46.97,33781.0,43.8943,43.913,43.8943,43.913,33781.0
2016-05-25 15:25:00,46.97,47.03,46.96,47.02,56154.0,43.913,43.9691,43.9036,43.9597,56154.0
2016-05-25 15:30:00,47.02,47.04,47.0,47.02,32070.0,43.9597,43.9784,43.941,43.9597,32070.0
2016-05-25 15:35:00,47.02,47.05,47.01,47.04,28183.0,43.9597,43.9878,43.9504,43.9784,28183.0
2016-05-25 15:40:00,47.04,47.06,47.02,47.03,36723.0,43.9784,43.9971,43.9597,43.9691,36723.0
2016-05-25 15:45:00,47.03,47.04,46.94,46.99,53913.0,43.9691,43.9784,43.8849,43.9317,53913.0
2016-05-25 15:50:00,47.0,47.03,46.96,46.99,62457.0,43.941,43.9691,43.9036,43.9317,62457.0
2016-05-25 15:55:00,46.98,47.04,46.97,46.99,214277.0,43.9223,43.9784,43.913,43.9317,214277.0
2016-05-26 09:30:00,46.89,47.0,46.77,46.96,25893.0,43.8382,43.941,43.726,43.9036,25893.0
2016-05-26 09:35:00,46.99,47.06,46.91,47.05,21608.0,43.9317,43.9971,43.8569,43.9878,21608.0
2016-05-26 09:40:00,47.04,47.15,47.04,47.1,10473.0,43.9784,44.0813,43.9784,44.0345,10473.0
2016-05-26 09:45:00,47.14,47.18,46.99,47.05,40199.0,44.0719,44.1093,43.9317,43.9878,40199.0
2016-05-26 09:50:00,47.05,47.07,46.97,47.02,19239.0,43.9878,44.0065,43.913,43.9597,19239.0
2016-05-26 09:55:00,47.02,47.08,46.98,47.0,29349.0,43.9597,44.0158,43.9223,43.941,29349.0
2016-05-26 10:00:00,47.02,47.1,47.01,47.06,25774.0,43.9597,44.0345,43.9504,43.9971,25774.0
2016-05-26 10:05:00,47.06,47.07,47.0,47.02,12714.0,43.9971,44.0065,43.941,43.9597,12714.0
2016-05-26 10:10:00,47.01,47.03,46.93,46.93,26419.0,43.9504,43.9691,43.8756,43.8756,26419.0
2016-05-26 10:15:00,46.94,46.98,46.93,46.96,15631.0,43.8849,43.9223,43.8756,43.9036,15631.0
2016-05-26 10:20:00,46.96,47.01,46.94,46.95,13172.0,43.9036,43.9504,43.8849,43.8943,13172.0
2016-05-26 10:25:00,46.94,47.01,46.94,46.98,17534.0,43.8849,43.9504,43.8849,43.9223,17534.0
2016-05-26 10:30:00,46.99,47.11,46.99,47.1,72989.0,43.9317,44.0439,43.9317,44.0345,72989.0
2016-05-26 10:35:00,47.09,47.11,47.05,47.1,105836.0,44.0252,44.0439,43.9878,44.0345,105836.0
2016-05-26 10:40:00,47.1,47.18,47.07,47.17,129725.0,44.0345,44.1093,44.0065,44.1,129725.0
2016-05-26 10:45:00,47.17,47.31,47.17,47.3,83870.0,44.1,44.2308,44.1,44.2215,83870.0
2016-05-26 10:50:00,47.29,47.3,47.18,47.21,52991.0,44.2121,44.2215,44.1093,44.1374,52991.0
2016-05-26 10:55:00,47.21,47.24,47.09,47.2,83649.0,44.1374,44.1654,44.0252,44.128,83649.0
2016-05-26 11:00:00,47.18,47.21,47.14,47.14,38451.0,44.1093,44.1374,44.0719,44.0719,38451.0
2016-05-26 11:05:00,47.14,47.17,47.1,47.16,25753.0,44.0719,44.1,44.0345,44.0906,25753.0
2016-05-26 11:10:00,47.17,47.23,47.14,47.23,31621.0,44.1,44.1561,44.0719,44.1561,31621.0
2016-05-26 11:15:00,47.23,47.24,47.16,47.23,102770.0,44.1561,44.1654,44.0906,44.1561,102770.0
2016-05-26 11:20:00,47.23,47.24,47.19,47.2,34360.0,44.1561,44.1654,44.1187,44.128,34360.0
2016-05-26 11:25:00,47.2,47.23,47.19,47.2,29259.0,44.128,44.1561,44.1187,44.128,29259.0
2016-05-26 11:30:00,47.21,47.23,47.18,47.22,22432.0,44.1374,44.1561,44.1093,44.1467,22432.0
2016-05-26 11:35:00,47.22,47.23,47.19,47.2,35519.0,44.1467,44.1561,44.1187,44.128,35519.0
2016-05-26 11:40:00,47.21,47.21,47.18,47.2,42369.0,44.1374,44.1374,44.1093,44.128,42369.0
2016-05-26 11:45:00,47.21,47.22,47.2,47.2,70230.0,44.1374,44.1467,44.128,44.128,70230.0
2016-05-26 11:50:00,47.2,47.23,47.2,47.22,65421.0,44.128,44.1561,44.128,44.1467,65421.0
2016-05-26 11:55:00,47.22,47.22,47.16,47.16,68138.0,44.1467,44.1467,44.0906,44.0906,68138.0
2016-05-26 12:00:00,47.16,47.17,47.14,47.15,77112.0,44.0906,44.1,44.0719,44.0813,77112.0
2016-05-26 12:05:00,47.14,47.16,47.13,47.15,40622.0,44.0719,44.0906,44.0626,44.0813,40622.0
2016-05-26 12:10:00,47.15,47.16,47.14,47.16,11009.0,44.0813,44.0906,44.0719,44.0906,11009.0
2016-05-26 12:15:00,47.16,47.16,47.15,47.15,19593.0,44.0906,44.0906,44.0813,44.0813,19593.0
2016-05-26 12:20:00,47.16,47.17,47.12,47.13,25517.0,44.0906,44.1,44.0532,44.0626,25517.0
2016-05-26 12:25:00,47.12,47.13,47.11,47.12,32862.0,44.0532,44.0626,44.0439,44.0532,32862.0
2016-05-26 12:30:00,47.12,47.14,47.11,47.13,41146.0,44.0532,44.0719,44.0439,44.0626,41146.0
2016-05-26 12:35:00,47.13,47.13,47.07,47.07,29193.0,44.0626,44.0626,44.0065,44.0065,29193.0
2016-05-26 12:40:00,47.07,47.08,47.05,47.06,30511.0,44.0065,44.0158,43.9878,43.9971,30511.0
2016-05-26 12:45:00,47.07,47.14,47.06,47.1,31692.0,44.0065,44.0719,43.9971,44.0345,31692.0
2016-05-26 12:50:00,47.11,47.11,47.09,47.09,24653.0,44.0439,44.0439,44.0252,44.0252,24653.0
2016-05-26 12:55:00,47.1,47.1,47.06,47.1,13222.0,44.0345,44.0345,43.9971,44.0345,13222.0
2016-05-26 13:00:00,47.1,47.11,47.08,47.1,41687.0,44.0345,44.0439,44.0158,44.0345,41687.0
2016-05-26 13:05:00,47.1,47.14,47.09,47.13,100527.0,44.0345,44.0719,44.0252,44.0626,100527.0
2016-05-26 13:10:00,47.14,47.15,47.07,47.12,28259.0,44.0719,44.0813,44.0065,44.0532,28259.0
2016-05-26 13:15:00,47.12,47.23,47.12,47.21,25900.0,44.0532,44.1561,44.0532,44.1374,25900.0
2016-05-26 13:20:00,47.21,47.21,47.09,47.1,205652.0,44.1374,44.1374,44.0252,44.0345,205652.0
2016-05-26 13:25:00,47.1,47.2,47.1,47.16,14424.0,44.0345,44.128,44.0345,44.0906,14424.0
2016-05-26 13:30:00,47.17,47.26,47.17,47.25,12444.0,44.1,44.1841,44.1,44.1748,12444.0
2016-05-26 13:35:00,47.25,47.27,47.23,47.23,121299.0,44.1748,44.1934,44.1561,44.1561,121299.0
2016-05-26 13:40:00,47.23,47.29,47.23,47.28,6402.0,44.1561,44.2121,44.1561,44.2028,6402.0
2016-05-26 13:45:00,47.27,47.34,47.27,47.3,40020.0,44.1934,44.2589,44.1934,44.2215,40020.0
2016-05-26 13:50:00,47.29,47.34,47.29,47.34,10121.0,44.2121,44.2589,44.2121,44.2589,10121.0
2016-05-26 13:55:00,47.33,47.35,47.3,47.34,14809.0,44.2495,44.2682,44.2215,44.2589,14809.0
2016-05-26 14:00:00,47.34,47.38,47.33,47.34,8854.0,44.2589,44.2963,44.2495,44.2589,8854.0
2016-05-26 14:05:00,47.34,47.36,47.31,47.32,19285.0,44.2589,44.2776,44.2308,44.2402,19285.0
2016-05-26 14:10:00,47.33,47.36,47.32,47.35,14451.0,44.2495,44.2776,44.2402,44.2682,14451.0
2016-05-26 14:15:00,47.34,47.42,47.34,47.39,22783.0,44.2589,44.3337,44.2589,44.3056,22783.0
2016-05-26 14:20:00,47.39,47.44,47.39,47.44,24720.0,44.3056,44.3524,44.3056,44.3524,24720.0
2016-05-26 14:25:00,47.43,47.43,47.36,47.36,27018.0,44.343,44.343,44.2776,44.2776,27018.0
2016-05-26 14:30:00,47.36,47.39,47.34,47.39,23269.0,44.2776,44.3056,44.2589,44.3056,23269.0
2016-05-26 14:35:00,47.38,47.4,47.37,47.4,12139.0,44.2963,44.315,44.2869,44.315,12139.0
2016-05-26 14:40:00,47.4,47.42,47.37,47.41,9980.0,44.315,44.3337,44.2869,44.3243,9980.0
2016-05-26 14:45:00,47.41,47.43,47.38,47.39,21077.0,44.3243,44.343,44.2963,44.3056,21077.0
2016-05-26 14:50:00,47.39,47.4,47.37,47.39,10513.0,44.3056,44.315,44.2869,44.3056,10513.0
2016-05-26 14:55:00,47.39,47.43,47.38,47.4,14781.0,44.3056,44.343,44.2963,44.315,14781.0
2016-05-26 15:00:00,47.41,47.42,47.38,47.41,13207.0,44.3243,44.3337,44.2963,44.3243,13207.0
2016-05-26 15:05:00,47.41,47.42,47.4,47.41,23996.0,44.3243,44.3337,44.315,44.3243,23996.0
2016-05-26 15:10:00,47.41,47.43,47.41,47.43,6776.0,44.3243,44.343,44.3243,44.343,6776.0
2016-05-26 15:15:00,47.42,47.44,47.4,47.43,29433.0,44.3337,44.3524,44.315,44.343,29433.0
2016-05-26 15:20:00,47.43,47.46,47.43,47.46,7701.0,44.343,44.3711,44.343,44.3711,7701.0
2016-05-26 15:25:00,47.46,47.47,47.4,47.4,17351.0,44.3711,44.3804,44.315,44.315,17351.0
2016-05-26 15:30:00,47.4,47.42,47.38,47.41,15999.0,44.315,44.3337,44.2963,44.3243,15999.0
2016-05-26 15:35:00,47.41,47.43,47.38,47.39,27118.0,44.3243,44.343,44.2963,44.3056,27118.0
2016-05-26 15:40:00,47.38,47.41,47.38,47.38,21590.0,44.2963,44.3243,44.2963,44.2963,21590.0
2016-05-26 15:45:00,47.38,47.39,47.31,47.31,25849.0,44.2963,44.3056,44.2308,44.2308,25849.0
2016-05-26 15:50:00,47.31,47.33,47.3,47.31,28886.0,44.2308,44.2495,44.2215,44.2308,28886.0
2016-05-26 15:55:00,47.31,47.33,47.3,47.32,52624.0,44.2308,44.2495,44.2215,44.2402,52624.0
2016-05-27 09:30:00,47.54,47.59,47.17,47.33,36447.0,44.4459,44.4926,44.1,44.2495,36447.0
2016-05-27 09:35:00,47.35,47.55,47.34,47.52,12283.0,44.2682,44.4552,44.2589,44.4272,12283.0
2016-05-27 09:40:00,47.52,47.56,47.5,47.51,6170.0,44.4272,44.4646,44.4085,44.4178,6170.0
2016-05-27 09:45:00,47.5,47.59,47.47,47.52,51878.0,44.4085,44.4926,44.3804,44.4272,51878.0
2016-05-27 09:50:00,47.53,47.68,47.53,47.6,43269.0,44.4365,44.5768,44.4365,44.502,43269.0
2016-05-27 09:55:00,47.59,47.61,47.52,47.6,41956.0,44.4926,44.5113,44.4272,44.502,41956.0
2016-05-27 10:00:00,47.59,47.6,47.56,47.59,37809.0,44.4926,44.502,44.4646,44.4926,37809.0
2016-05-27 10:05:00,47.59,47.6,47.51,47.59,30373.0,44.4926,44.502,44.4178,44.4926,30373.0
2016-05-27 10:10:00,47.59,47.6,47.57,47.6,20727.0,44.4926,44.502,44.4739,44.502,20727.0
2016-05-27 10:15:00,47.59,47.63,47.57,47.57,20402.0,44.4926,44.53,44.4739,44.4739,20402.0
2016-05-27 10:20:00,47.56,47.56,47.51,47.54,7496.0,44.4646,44.4646,44.4178,44.4459,7496.0
2016-05-27 10:25:00,47.54,47.57,47.51,47.54,11725.0,44.4459,44.4739,44.4178,44.4459,11725.0
2016-05-27 10:30:00,47.54,47.56,47.5,47.51,28224.0,44.4459,44.4646,44.4085,44.4178,28224.0
2016-05-27 10:35:00,47.51,47.56,47.5,47.51,33466.0,44.4178,44.4646,44.4085,44.4178,33466.0
2016-05-27 10:40:00,47.5,47.56,47.5,47.55,18349.0,44.4085,44.4646,44.4085,44.4552,18349.0
2016-05-27 10:45:00,47.55,47.56,47.45,47.45,30649.0,44.4552,44.4646,44.3617,44.3617,30649.0
2016-05-27 10:50:00,47.46,47.5,47.44,47.5,19715.0,44.3711,44.4085,44.3524,44.4085,19715.0
2016-05-27 10:55:00,47.5,47.52,47.45,47.48,7083.0,44.4085,44.4272,44.3617,44.3898,7083.0
2016-05-27 11:00:00,47.5,47.51,47.42,47.42,15869.0,44.4085,44.4178,44.3337,44.3337,15869.0
2016-05-27 11:05:00,47.42,47.45,47.37,47.38,11991.0,44.3337,44.3617,44.2869,44.2963,11991.0
2016-05-27 11:10:00,47.37,47.45,47.35,47.45,18313.0,44.2869,44.3617,44.2682,44.3617,18313.0
2016-05-27 11:15:00,47.45,47.46,47.4,47.4,14278.0,44.3617,44.3711,44.315,44.315,14278.0
2016-05-27 11:20:00,47.41,47.45,47.4,47.4,22664.0,44.3243,44.3617,44.315,44.315,22664.0
2016-05-27 11:25:00,47.41,47.42,47.38,47.39,51819.0,44.3243,44.3337,44.2963,44.3056,51819.0
2016-05-27 11:30:00,47.4,47.41,47.37,47.39,23043.0,44.315,44.3243,44.2869,44.3056,23043.0
2016-05-27 11:35:00,47.39,47.4,47.34,47.34,15646.0,44.3056,44.315,44.2589,44.2589,15646.0
2016-05-27 11:40:00,47.35,47.36,47.29,47.31,21755.0,44.2682,44.2776,44.2121,44.2308,21755.0
2016-05-27 11:45:00,47.32,47.33,47.27,47.28,14199.0,44.2402,44.2495,44.1934,44.2028,14199.0
2016-05-27 11:50:00,47.28,47.33,47.28,47.32,11666.0,44.2028,44.2495,44.2028,44.2402,11666.0
2016-05-27 11:55:00,47.32,47.35,47.31,47.34,26307.0,44.2402,44.2682,44.2308,44.2589,26307.0
2016-05-27 12:00:00,47.33,47.36,47.32,47.34,23088.0,44.2495,44.2776,44.2402,44.2589,23088.0
2016-05-27 12:05:00,47.34,47.36,47.31,47.34,35832.0,44.2589,44.2776,44.2308,44.2589,35832.0
2016-05-27 12:10:00,47.34,47.34,47.31,47.33,6468.0,44.2589,44.2589,44.2308,44.2495,6468.0
2016-05-27 12:15:00,47.33,47.35,47.33,47.34,7665.0,44.2495,44.2682,44.2495,44.2589,7665.0
2016-05-27 12:20:00,47.34,47.34,47.31,47.32,5249.0,44.2589,44.2589,44.2308,44.2402,5249.0
2016-05-27 12:25:00,47.31,47.35,47.31,47.35,4235.0,44.2308,44.2682,44.2308,44.2682,4235.0
2016-05-27 12:30:00,47.34,47.36,47.34,47.35,9597.0,44.2589,44.2776,44.2589,44.2682,9597.0
2016-05-27 12:35:00,47.36,47.36,47.3,47.3,9893.0,44.2776,44.2776,44.2215,44.2215,9893.0
2016-05-27 12:40:00,47.31,47.35,47.31,47.34,3646.0,44.2308,44.2682,44.2308,44.2589,3646.0
2016-05-27 12:45:00,47.33,47.34,47.3,47.3,5527.0,44.2495,44.2589,44.2215,44.2215,5527.0
2016-05-27 12:50:00,47.31,47.34,47.31,47.34,5812.0,44.2308,44.2589,44.2308,44.2589,5812.0
2016-05-27 12:55:00,47.34,47.35,47.31,47.35,5270.0,44.2589,44.2682,44.2308,44.2682,5270.0
2016-05-27 13:00:00,47.35,47.35,47.27,47.27,6981.0,44.2682,44.2682,44.1934,44.1934,6981.0
2016-05-27 13:05:00,47.27,47.33,47.25,47.25,19437.0,44.1934,44.2495,44.1748,44.1748,19437.0
2016-05-27 13:10:00,47.25,47.3,47.25,47.26,17317.0,44.1748,44.2215,44.1748,44.1841,17317.0
2016-05-27 13:15:00,47.27,47.27,47.23,47.24,5141.0,44.1934,44.1934,44.1561,44.1654,5141.0
2016-05-27 13:20:00,47.24,47.25,47.17,47.18,7804.0,44.1654,44.1748,44.1,44.1093,7804.0
2016-05-27 13:25:00,47.18,47.18,47.15,47.16,8612.0,44.1093,44.1093,44.0813,44.0906,8612.0
2016-05-27 13:30:00,47.17,47.17,47.14,47.16,8170.0,44.1,44.1,44.0719,44.0906,8170.0
2016-05-27 13:35:00,47.16,47.17,47.12,47.13,8850.0,44.0906,44.1,44.0532,44.0626,8850.0
2016-05-27 13:40:00,47.12,47.25,47.1,47.25,20372.0,44.0532,44.1748,44.0345,44.1748,20372.0
2016-05-27 13:45:00,47.25,47.26,47.2,47.2,9502.0,44.1748,44.1841,44.128,44.128,9502.0
2016-05-27 13:50:00,47.2,47.2,47.11,47.16,8027.0,44.128,44.128,44.0439,44.0906,8027.0
2016-05-27 13:55:00,47.17,47.18,47.11,47.11,17333.0,44.1,44.1093,44.0439,44.0439,17333.0
2016-05-27 14:00:00,47.11,47.13,47.09,47.13,8738.0,44.0439,44.0626,44.0252,44.0626,8738.0
2016-05-27 14:05:00,47.13,47.19,47.12,47.19,9054.0,44.0626,44.1187,44.0532,44.1187,9054.0
2016-05-27 14:10:00,47.18,47.22,47.16,47.22,5000.0,44.1093,44.1467,44.0906,44.1467,5000.0
2016-05-27 14:15:00,47.21,47.22,47.18,47.2,4739.0,44.1374,44.1467,44.1093,44.128,4739.0
2016-05-27 14:20:00,47.2,47.24,47.18,47.24,8821.0,44.128,44.1654,44.1093,44.1654,8821.0
2016-05-27 14:25:00,47.23,47.28,47.22,47.26,7171.0,44.1561,44.2028,44.1467,44.1841,7171.0
2016-05-27 14:30:00,47.27,47.27,47.22,47.25,6938.0,44.1934,44.1934,44.1467,44.1748,6938.0
2016-05-27 14:35:00,47.25,47.27,47.19,47.22,12770.0,44.1748,44.1934,44.1187,44.1467,12770.0
2016-05-27 14:40:00,47.22,47.25,47.21,47.22,10783.0,44.1467,44.1748,44.1374,44.1467,10783.0
2016-05-27 14:45:00,47.21,47.27,47.21,47.25,20624.0,44.1374,44.1934,44.1374,44.1748,20624.0
2016-05-27 14:50:00,47.26,47.28,47.23,47.26,13348.0,44.1841,44.2028,44.1561,44.1841,13348.0
2016-05-27 14:55:00,47.26,47.27,47.24,47.25,13383.0,44.1841,44.1934,44.1654,44.1748,13383.0
2016-05-27 15:00:00,47.25,47.26,47.2,47.22,60521.0,44.1748,44.1841,44.128,44.1467,60521.0
2016-05-27 15:05:00,47.22,47.25,47.21,47.24,14868.0,44.1467,44.1748,44.1374,44.1654,14868.0
2016-05-27 15:10:00,47.24,47.24,47.2,47.23,14632.0,44.1654,44.1654,44.128,44.1561,14632.0
2016-05-27 15:15:00,47.22,47.23,47.16,47.23,15474.0,44.1467,44.1561,44.0906,44.1561,15474.0
2016-05-27 15:20:00,47.23,47.23,47.18,47.2,18547.0,44.1561,44.1561,44.1093,44.128,18547.0
2016-05-27 15:25:00,47.2,47.25,47.18,47.18,19033.0,44.128,44.1748,44.1093,44.1093,19033.0
2016-05-27 15:30:00,47.19,47.21,47.17,47.18,21303.0,44.1187,44.1374,44.1,44.1093,21303.0
2016-05-27 15:35:00,47.17,47.22,47.17,47.22,24589.0,44.1,44.1467,44.1,44.1467,24589.0
2016-05-27 15:40:00,47.22,47.23,47.2,47.23,29794.0,44.1467,44.1561,44.128,44.1561,29794.0
2016-05-27 15:45:00,47.23,47.27,47.23,47.25,51416.0,44.1561,44.1934,44.1561,44.1748,51416.0
2016-05-27 15:50:00,47.25,47.27,47.21,47.22,44633.0,44.1748,44.1934,44.1374,44.1467,44633.0
2016-05-27 15:55:00,47.22,47.23,47.17,47.19,217821.0,44.1467,44.1561,44.1,44.1187,217821.0
2016-05-31 09:30:00,47.42,47.71,47.22,47.62,74751.0,44.3337,44.6048,44.1467,44.5207,74751.0
2016-05-31 09:35:00,47.63,47.66,47.51,47.55,20784.0,44.53,44.5581,44.4178,44.4552,20784.0
2016-05-31 09:40:00,47.56,47.62,47.51,47.53,27112.0,44.4646,44.5207,44.4178,44.4365,27112.0
2016-05-31 09:45:00,47.52,47.57,47.46,47.55,27222.0,44.4272,44.4739,44.3711,44.4552,27222.0
2016-05-31 09:50:00,47.55,47.55,47.45,47.5,21725.0,44.4552,44.4552,44.3617,44.4085,21725.0
2016-05-31 09:55:00,47.5,47.52,47.4,47.44,17816.0,44.4085,44.4272,44.315,44.3524,17816.0
2016-05-31 10:00:00,47.45,47.5,47.42,47.48,26768.0,44.3617,44.4085,44.3337,44.3898,26768.0
2016-05-31 10:05:00,47.5,47.66,47.5,47.66,14295.0,44.4085,44.5581,44.4085,44.5581,14295.0
2016-05-31 10:10:00,47.65,47.69,47.59,47.6,24809.0,44.5487,44.5861,44.4926,44.502,24809.0
2016-05-31 10:15:00,47.6,47.63,47.57,47.58,16403.0,44.502,44.53,44.4739,44.4833,16403.0
2016-05-31 10:20:00,47.58,47.63,47.58,47.6,20474.0,44.4833,44.53,44.4833,44.502,20474.0
2016-05-31 10:25:00,47.59,47.6,47.55,47.55,15666.0,44.4926,44.502,44.4552,44.4552,15666.0
2016-05-31 10:30:00,47.55,47.59,47.49,47.53,15024.0,44.4552,44.4926,44.3991,44.4365,15024.0
2016-05-31 10:35:00,47.52,47.53,47.43,47.47,16077.0,44.4272,44.4365,44.343,44.3804,16077.0
2016-05-31 10:40:00,47.47,47.47,47.38,47.41,17453.0,44.3804,44.3804,44.2963,44.3243,17453.0
2016-05-31 10:45:00,47.42,47.45,47.4,47.45,11821.0,44.3337,44.3617,44.315,44.3617,11821.0
2016-05-31 10:50:00,47.45,47.5,47.39,47.5,21728.0,44.3617,44.4085,44.3056,44.4085,21728.0
2016-05-31 10:55:00,47.5,47.5,47.45,47.45,13294.0,44.4085,44.4085,44.3617,44.3617,13294.0
2016-05-31 11:00:00,47.45,47.45,47.42,47.43,13641.0,44.3617,44.3617,44.3337,44.343,13641.0
2016-05-31 11:05:00,47.44,47.45,47.4,47.42,16925.0,44.3524,44.3617,44.315,44.3337,16925.0
2016-05-31 11:10:00,47.41,47.42,47.33,47.33,15331.0,44.3243,44.3337,44.2495,44.2495,15331.0
2016-05-31 11:15:00,47.33,47.36,47.32,47.33,15067.0,44.2495,44.2776,44.2402,44.2495,15067.0
2016-05-31 11:20:00,47.33,47.35,47.29,47.31,35144.0,44.2495,44.2682,44.2121,44.2308,35144.0
2016-05-31 11:25:00,47.31,47.33,47.29,47.33,9435.0,44.2308,44.2495,44.2121,44.2495,9435.0
2016-05-31 11:30:00,47.33,47.38,47.3,47.33,14764.0,44.2495,44.2963,44.2215,44.2495,14764.0
2016-05-31 11:35:00,47.32,47.36,47.3,47.36,14618.0,44.2402,44.2776,44.2215,44.2776,14618.0
2016-05-31 11:40:00,47.37,47.46,47.31,47.46,13878.0,44.2869,44.3711,44.2308,44.3711,13878.0
2016-05-31 11:45:00,47.45,47.46,47.42,47.45,8051.0,44.3617,44.3711,44.3337,44.3617,8051.0
2016-05-31 11:50:00,47.46,47.47,47.41,47.41,11329.0,44.3711,44.3804,44.3243,44.3243,11329.0
2016-05-31 11:55:00,47.41,47.42,47.38,47.39,7183.0,44.3243,44.3337,44.2963,44.3056,7183.0
2016-05-31 12:00:00,47.38,47.4,47.35,47.4,5817.0,44.2963,44.315,44.2682,44.315,5817.0
2016-05-31 12:05:00,47.39,47.4,47.34,47.36,12506.0,44.3056,44.315,44.2589,44.2776,12506.0
2016-05-31 12:10:00,47.37,47.37,47.31,47.32,7176.0,44.2869,44.2869,44.2308,44.2402,7176.0
2016-05-31 12:15:00,47.32,47.32,47.25,47.27,9962.0,44.2402,44.2402,44.1748,44.1934,9962.0
2016-05-31 12:20:00,47.27,47.31,47.26,47.26,11270.0,44.1934,44.2308,44.1841,44.1841,11270.0
2016-05-31 12:25:00,47.26,47.32,47.26,47.27,10978.0,44.1841,44.2402,44.1841,44.1934,10978.0
2016-05-31 12:30:00,47.27,47.32,47.26,47.27,43340.0,44.1934,44.2402,44.1841,44.1934,43340.0
2016-05-31 12:35:00,47.27,47.27,47.23,47.23,16720.0,44.1934,44.1934,44.1561,44.1561,16720.0
2016-05-31 12:40:00,47.23,47.25,47.21,47.23,11761.0,44.1561,44.1748,44.1374,44.1561,11761.0
2016-05-31 12:45:00,47.23,47.24,47.2,47.21,10993.0,44.1561,44.1654,44.128,44.1374,10993.0
2016-05-31 12:50:00,47.21,47.26,47.2,47.24,15349.0,44.1374,44.1841,44.128,44.1654,15349.0
2016-05-31 12:55:00,47.23,47.24,47.2,47.21,7314.0,44.1561,44.1654,44.128,44.1374,7314.0
2016-05-31 13:00:00,47.21,47.25,47.21,47.25,7136.0,44.1374,44.1748,44.1374,44.1748,7136.0
2016-05-31 13:05:00,47.25,47.27,47.21,47.23,59592.0,44.1748,44.1934,44.1374,44.1561,59592.0
2016-05-31 13:10:00,47.23,47.28,47.21,47.26,93868.0,44.1561,44.2028,44.1374,44.1841,93868.0
2016-05-31 13:15:00,47.27,47.29,47.25,47.27,42643.0,44.1934,44.2121,44.1748,44.1934,42643.0
2016-05-31 13:20:00,47.27,47.34,47.25,47.33,32011.0,44.1934,44.2589,44.1748,44.2495,32011.0
2016-05-31 13:25:00,47.33,47.39,47.33,47.39,9100.0,44.2495,44.3056,44.2495,44.3056,9100.0
2016-05-31 13:30:00,47.39,47.42,47.35,47.37,12503.0,44.3056,44.3337,44.2682,44.2869,12503.0
2016-05-31 13:35:00,47.36,47.37,47.33,47.34,13452.0,44.2776,44.2869,44.2495,44.2589,13452.0
2016-05-31 13:40:00,47.35,47.36,47.32,47.34,11105.0,44.2682,44.2776,44.2402,44.2589,11105.0
2016-05-31 13:45:00,47.33,47.34,47.31,47.32,10878.0,44.2495,44.2589,44.2308,44.2402,10878.0
2016-05-31 13:50:00,47.33,47.36,47.32,47.35,22209.0,44.2495,44.2776,44.2402,44.2682,22209.0
2016-05-31 13:55:00,47.34,47.35,47.31,47.33,7543.0,44.2589,44.2682,44.2308,44.2495,7543.0
2016-05-31 14:00:00,47.32,47.32,47.23,47.23,14173.0,44.2402,44.2402,44.1561,44.1561,14173.0
2016-05-31 14:05:00,47.23,47.24,47.11,47.12,44201.0,44.1561,44.1654,44.0439,44.0532,44201.0
2016-05-31 14:10:00,47.12,47.19,47.12,47.19,22789.0,44.0532,44.1187,44.0532,44.1187,22789.0
2016-05-31 14:15:00,47.2,47.21,47.17,47.18,12588.0,44.128,44.1374,44.1,44.1093,12588.0
2016-05-31 14:20:00,47.18,47.25,47.17,47.23,14484.0,44.1093,44.1748,44.1,44.1561,14484.0
2016-05-31 14:25:00,47.23,47.23,47.2,47.21,14899.0,44.1561,44.1561,44.128,44.1374,14899.0
2016-05-31 14:30:00,47.21,47.23,47.2,47.22,7677.0,44.1374,44.1561,44.128,44.1467,7677.0
2016-05-31 14:35:00,47.23,47.25,47.21,47.25,14490.0,44.1561,44.1748,44.1374,44.1748,14490.0
2016-05-31 14:40:00,47.24,47.25,47.19,47.19,8921.0,44.1654,44.1748,44.1187,44.1187,8921.0
2016-05-31 14:45:00,47.21,47.22,47.17,47.21,13295.0,44.1374,44.1467,44.1,44.1374,13295.0
2016-05-31 14:50:00,47.2,47.2,47.16,47.18,13983.0,44.128,44.128,44.0906,44.1093,13983.0
2016-05-31 14:55:00,47.18,47.21,47.18,47.2,7239.0,44.1093,44.1374,44.1093,44.128,7239.0
2016-05-31 15:00:00,47.2,47.22,47.16,47.18,23032.0,44.128,44.1467,44.0906,44.1093,23032.0
2016-05-31 15:05:00,47.18,47.21,47.17,47.2,15374.0,44.1093,44.1374,44.1,44.128,15374.0
2016-05-31 15:10:00,47.2,47.23,47.19,47.2,16641.0,44.128,44.1561,44.1187,44.128,16641.0
2016-05-31 15:15:00,47.2,47.28,47.2,47.28,19825.0,44.128,44.2028,44.128,44.2028,19825.0
2016-05-31 15:20:00,47.28,47.31,47.26,47.27,20470.0,44.2028,44.2308,44.1841,44.1934,20470.0
2016-05-31 15:25:00,47.28,47.31,47.27,47.31,25940.0,44.2028,44.2308,44.1934,44.2308,25940.0
2016-05-31 15:30:00,47.3,47.31,47.29,47.3,56729.0,44.2215,44.2308,44.2121,44.2215,56729.0
2016-05-31 15:35:00,47.31,47.33,47.3,47.33,19386.0,44.2308,44.2495,44.2215,44.2495,19386.0
2016-05-31 15:40:00,47.33,47.36,47.31,47.35,68503.0,44.2495,44.2776,44.2308,44.2682,68503.0
2016-05-31 15:45:00,47.34,47.42,47.34,47.41,92309.0,44.2589,44.3337,44.2589,44.3243,92309.0
2016-05-31 15:50:00,47.41,47.46,47.41,47.46,55763.0,44.3243,44.3711,44.3243,44.3711,55763.0
2016-05-31 15:55:00,47.45,47.47,47.4,47.4,175341.0,44.3617,44.3804,44.315,44.315,175341.0
2016-06-01 09:30:00,47.49,47.62,47.23,47.56,94913.0,44.3991,44.5207,44.1561,44.4646,94913.0
2016-06-01 09:35:00,47.53,47.64,47.43,47.6,33744.0,44.4365,44.5394,44.343,44.502,33744.0
2016-06-01 09:40:00,47.6,47.68,47.58,47.68,29697.0,44.502,44.5768,44.4833,44.5768,29697.0
2016-06-01 09:45:00,47.68,47.69,47.56,47.59,41029.0,44.5768,44.5861,44.4646,44.4926,41029.0
2016-06-01 09:50:00,47.59,47.64,47.55,47.59,25423.0,44.4926,44.5394,44.4552,44.4926,25423.0
2016-06-01 09:55:00,47.6,47.6,47.47,47.53,24606.0,44.502,44.502,44.3804,44.4365,24606.0
2016-06-01 10:00:00,47.54,47.59,47.43,47.59,31606.0,44.4459,44.4926,44.343,44.4926,31606.0
2016-06-01 10:05:00,47.59,47.59,47.5,47.51,24056.0,44.4926,44.4926,44.4085,44.4178,24056.0
2016-06-01 10:10:00,47.52,47.52,47.45,47.45,31287.0,44.4272,44.4272,44.3617,44.3617,31287.0
2016-06-01 10:15:00,47.45,47.46,47.4,47.4,28715.0,44.3617,44.3711,44.315,44.315,28715.0
2016-06-01 10:20:00,47.39,47.43,47.36,47.43,25707.0,44.3056,44.343,44.2776,44.343,25707.0
2016-06-01 10:25:00,47.46,47.48,47.43,47.44,20314.0,44.3711,44.3898,44.343,44.3524,20314.0
2016-06-01 10:30:00,47.44,47.46,47.43,47.45,23347.0,44.3524,44.3711,44.343,44.3617,23347.0
2016-06-01 10:35:00,47.45,47.47,47.44,47.46,32023.0,44.3617,44.3804,44.3524,44.3711,32023.0
2016-06-01 10:40:00,47.45,47.46,47.38,47.43,25429.0,44.3617,44.3711,44.2963,44.343,25429.0
2016-06-01 10:45:00,47.44,47.44,47.39,47.42,24599.0,44.3524,44.3524,44.3056,44.3337,24599.0
2016-06-01 10:50:00,47.42,47.44,47.42,47.43,22720.0,44.3337,44.3524,44.3337,44.343,22720.0
2016-06-01 10:55:00,47.44,47.45,47.41,47.45,13131.0,44.3524,44.3617,44.3243,44.3617,13131.0
2016-06-01 11:00:00,47.45,47.54,47.45,47.52,13800.0,44.3617,44.4459,44.3617,44.4272,13800.0
2016-06-01 11:05:00,47.53,47.56,47.5,47.52,24488.0,44.4365,44.4646,44.4085,44.4272,24488.0
2016-06-01 11:10:00,47.52,47.57,47.51,47.53,59512.0,44.4272,44.4739,44.4178,44.4365,59512.0
2016-06-01 11:15:00,47.53,47.58,47.5,47.52,49465.0,44.4365,44.4833,44.4085,44.4272,49465.0
2016-06-01 11:20:00,47.52,47.58,47.5,47.56,27411.0,44.4272,44.4833,44.4085,44.4646,27411.0
2016-06-01 11:25:00,47.57,47.59,47.52,47.52,11900.0,44.4739,44.4926,44.4272,44.4272,11900.0
2016-06-01 11:30:00,47.51,47.57,47.5,47.53,17961.0,44.4178,44.4739,44.4085,44.4365,17961.0
2016-06-01 11:35:00,47.54,47.6,47.54,47.59,15112.0,44.4459,44.502,44.4459,44.4926,15112.0
2016-06-01 11:40:00,47.6,47.69,47.59,47.69,20675.0,44.502,44.5861,44.4926,44.5861,20675.0
2016-06-01 11:45:00,47.69,47.73,47.68,47.71,35974.0,44.5861,44.6235,44.5768,44.6048,35974.0
2016-06-01 11:50:00,47.71,47.72,47.68,47.71,12526.0,44.6048,44.6142,44.5768,44.6048,12526.0
2016-06-01 11:55:00,47.71,47.73,47.69,47.72,19192.0,44.6048,44.6235,44.5861,44.6142,19192.0
2016-06-01 12:00:00,47.73,47.75,47.72,47.73,12632.0,44.6235,44.6422,44.6142,44.6235,12632.0
2016-06-01 12:05:00,47.74,47.75,47.69,47.69,11970.0,44.6329,44.6422,44.5861,44.5861,11970.0
2016-06-01 12:10:00,47.7,47.73,47.69,47.73,9045.0,44.5955,44.6235,44.5861,44.6235,9045.0
2016-06-01 12:15:00,47.75,47.79,47.74,47.76,13970.0,44.6422,44.6796,44.6329,44.6516,13970.0
2016-06-01 12:20:00,47.77,47.77,47.74,47.77,6098.0,44.6609,44.6609,44.6329,44.6609,6098.0
2016-06-01 12:25:00,47.78,47.78,47.7,47.73,9239.0,44.6703,44.6703,44.5955,44.6235,9239.0
2016-06-01 12:30:00,47.73,47.74,47.69,47.73,9425.0,44.6235,44.6329,44.5861,44.6235,9425.0
2016-06-01 12:35:00,47.72,47.73,47.64,47.64,6748.0,44.6142,44.6235,44.5394,44.5394,6748.0
2016-06-01 12:40:00,47.65,47.7,47.65,47.67,7622.0,44.5487,44.5955,44.5487,44.5674,7622.0
2016-06-01 12:45:00,47.66,47.73,47.65,47.71,18375.0,44.5581,44.6235,44.5487,44.6048,18375.0
2016-06-01 12:50:00,47.71,47.75,47.7,47.75,7625.0,44.6048,44.6422,44.5955,44.6422,7625.0
2016-06-01 12:55:00,47.74,47.79,47.74,47.76,10907.0,44.6329,44.6796,44.6329,44.6516,10907.0
2016-06-01 13:00:00,47.77,47.81,47.76,47.8,13066.0,44.6609,44.6983,44.6516,44.689,13066.0
2016-06-01 13:05:00,47.79,47.79,47.76,47.77,9556.0,44.6796,44.6796,44.6516,44.6609,9556.0
2016-06-01 13:10:00,47.77,47.8,47.77,47.78,8693.0,44.6609,44.689,44.6609,44.6703,8693.0
2016-06-01 13:15:00,47.78,47.81,47.77,47.8,9021.0,44.6703,44.6983,44.6609,44.689,9021.0
2016-06-01 13:20:00,47.8,47.8,47.77,47.79,8234.0,44.689,44.689,44.6609,44.6796,8234.0
2016-06-01 13:25:00,47.79,47.81,47.79,47.8,6553.0,44.6796,44.6983,44.6796,44.689,6553.0
2016-06-01 13:30:00,47.8,47.81,47.75,47.76,10141.0,44.689,44.6983,44.6422,44.6516,10141.0
2016-06-01 13:35:00,47.77,47.77,47.7,47.71,12705.0,44.6609,44.6609,44.5955,44.6048,12705.0
2016-06-01 13:40:00,47.72,47.73,47.67,47.71,9702.0,44.6142,44.6235,44.5674,44.6048,9702.0
2016-06-01 13:45:00,47.71,47.76,47.71,47.76,10601.0,44.6048,44.6516,44.6048,44.6516,10601.0
2016-06-01 13:50:00,47.75,47.77,47.74,47.76,5027.0,44.6422,44.6609,44.6329,44.6516,5027.0
2016-06-01 13:55:00,47.76,47.79,47.74,47.75,19121.0,44.6516,44.6796,44.6329,44.6422,19121.0
2016-06-01 14:00:00,47.75,47.76,47.72,47.74,61122.0,44.6422,44.6516,44.6142,44.6329,61122.0
2016-06-01 14:05:00,47.74,47.79,47.74,47.77,36254.0,44.6329,44.6796,44.6329,44.6609,36254.0
2016-06-01 14:10:00,47.77,47.82,47.76,47.82,14753.0,44.6609,44.7077,44.6516,44.7077,14753.0
2016-06-01 14:15:00,47.82,47.9,47.8,47.87,30537.0,44.7077,44.7824,44.689,44.7544,30537.0
2016-06-01 14:20:00,47.86,47.88,47.84,47.87,25276.0,44.745,44.7637,44.7264,44.7544,25276.0
2016-06-01 14:25:00,47.87,47.9,47.86,47.9,13768.0,44.7544,44.7824,44.745,44.7824,13768.0
2016-06-01 14:30:00,47.9,47.92,47.8,47.81,31071.0,44.7824,44.8011,44.689,44.6983,31071.0
2016-06-01 14:35:00,47.81,47.83,47.79,47.79,9734.0,44.6983,44.717,44.6796,44.6796,9734.0
2016-06-01 14:40:00,47.8,47.83,47.76,47.78,22040.0,44.689,44.717,44.6516,44.6703,22040.0
2016-06-01 14:45:00,47.78,47.82,47.76,47.82,25279.0,44.6703,44.7077,44.6516,44.7077,25279.0
2016-06-01 14:50:00,47.82,47.87,47.81,47.87,9629.0,44.7077,44.7544,44.6983,44.7544,9629.0
2016-06-01 14:55:00,47.87,47.93,47.86,47.92,8878.0,44.7544,44.8105,44.745,44.8011,8878.0
2016-06-01 15:00:00,47.93,47.93,47.89,47.9,22157.0,44.8105,44.8105,44.7731,44.7824,22157.0
2016-06-01 15:05:00,47.91,47.96,47.91,47.94,21850.0,44.7918,44.8385,44.7918,44.8198,21850.0
2016-06-01 15:10:00,47.93,47.99,47.9,47.99,22074.0,44.8105,44.8666,44.7824,44.8666,22074.0
2016-06-01 15:15:00,47.99,48.0,47.94,47.99,20777.0,44.8666,44.8759,44.8198,44.8666,20777.0
2016-06-01 15:20:00,47.97,48.0,47.96,48.0,37455.0,44.8479,44.8759,44.8385,44.8759,37455.0
2016-06-01 15:25:00,47.99,48.0,47.97,47.98,25741.0,44.8666,44.8759,44.8479,44.8572,25741.0
2016-06-01 15:30:00,47.98,48.0,47.96,47.98,24349.0,44.8572,44.8759,44.8385,44.8572,24349.0
2016-06-01 15:35:00,47.98,47.98,47.96,47.98,15553.0,44.8572,44.8572,44.8385,44.8572,15553.0
2016-06-01 15:40:00,47.98,48.0,47.95,47.96,67771.0,44.8572,44.8759,44.8292,44.8385,67771.0
2016-06-01 15:45:00,47.95,47.95,47.9,47.91,30713.0,44.8292,44.8292,44.7824,44.7918,30713.0
2016-06-01 15:50:00,47.91,47.92,47.89,47.91,35554.0,44.7918,44.8011,44.7731,44.7918,35554.0
2016-06-01 15:55:00,47.9,47.91,47.82,47.85,120456.0,44.7824,44.7918,44.7077,44.7357,120456.0
2016-06-02 09:30:00,47.89,48.1,47.89,48.0,42840.0,44.7731,44.9694,44.7731,44.8759,42840.0
2016-06-02 09:35:00,47.96,48.02,47.94,48.01,31572.0,44.8385,44.8946,44.8198,44.8853,31572.0
2016-06-02 09:40:00,48.03,48.05,47.89,47.92,14894.0,44.904,44.9227,44.7731,44.8011,14894.0
2016-06-02 09:45:00,47.93,47.93,47.76,47.76,21974.0,44.8105,44.8105,44.6516,44.6516,21974.0
2016-06-02 09:50:00,47.78,47.82,47.72,47.82,20623.0,44.6703,44.7077,44.6142,44.7077,20623.0
2016-06-02 09:55:00,47.81,47.85,47.74,47.74,11894.0,44.6983,44.7357,44.6329,44.6329,11894.0
2016-06-02 10:00:00,47.74,47.79,47.68,47.72,21232.0,44.6329,44.6796,44.5768,44.6142,21232.0
2016-06-02 10:05:00,47.72,47.75,47.67,47.74,23017.0,44.6142,44.6422,44.5674,44.6329,23017.0
2016-06-02 10:10:00,47.75,47.78,47.66,47.67,45297.0,44.6422,44.6703,44.5581,44.5674,45297.0
2016-06-02 10:15:00,47.66,47.78,47.66,47.77,27028.0,44.5581,44.6703,44.5581,44.6609,27028.0
2016-06-02 10:20:00,47.77,47.83,47.76,47.78,9021.0,44.6609,44.717,44.6516,44.6703,9021.0
2016-06-02 10:25:00,47.79,47.84,47.78,47.79,7850.0,44.6796,44.7264,44.6703,44.6796,7850.0
2016-06-02 10:30:00,47.79,47.86,47.78,47.86,6563.0,44.6796,44.745,44.6703,44.745,6563.0
2016-06-02 10:35:00,47.87,47.94,47.87,47.92,10372.0,44.7544,44.8198,44.7544,44.8011,10372.0
2016-06-02 10:40:00,47.92,47.97,47.92,47.96,10922.0,44.8011,44.8479,44.8011,44.8385,10922.0
2016-06-02 10:45:00,47.97,47.97,47.91,47.91,13350.0,44.8479,44.8479,44.7918,44.7918,13350.0
2016-06-02 10:50:00,47.91,47.98,47.91,47.97,9334.0,44.7918,44.8572,44.7918,44.8479,9334.0
2016-06-02 10:55:00,47.98,48.01,47.95,48.01,10053.0,44.8572,44.8853,44.8292,44.8853,10053.0
2016-06-02 11:00:00,48.01,48.04,47.98,48.0,11378.0,44.8853,44.9133,44.8572,44.8759,11378.0
2016-06-02 11:05:00,48.0,48.06,48.0,48.05,19951.0,44.8759,44.932,44.8759,44.9227,19951.0
2016-06-02 11:10:00,48.05,48.07,48.01,48.05,13177.0,44.9227,44.9414,44.8853,44.9227,13177.0
2016-06-02 11:15:00,48.04,48.05,48.0,48.03,11800.0,44.9133,44.9227,44.8759,44.904,11800.0
2016-06-02 11:20:00,48.03,48.05,48.01,48.04,7383.0,44.904,44.9227,44.8853,44.9133,7383.0
2016-06-02 11:25:00,48.05,48.07,48.04,48.05,13478.0,44.9227,44.9414,44.9133,44.9227,13478.0
2016-06-02 11:30:00,48.05,48.08,48.01,48.05,26002.0,44.9227,44.9507,44.8853,44.9227,26002.0
2016-06-02 11:35:00,48.04,48.06,48.03,48.05,16061.0,44.9133,44.932,44.904,44.9227,16061.0
2016-06-02 11:40:00,48.05,48.14,48.05,48.11,24875.0,44.9227,45.0068,44.9227,44.9788,24875.0
2016-06-02 11:45:00,48.11,48.12,48.07,48.12,12802.0,44.9788,44.9881,44.9414,44.9881,12802.0
2016-06-02 11:50:00,48.12,48.16,48.11,48.16,17080.0,44.9881,45.0255,44.9788,45.0255,17080.0
2016-06-02 11:55:00,48.17,48.18,48.1,48.1,10819.0,45.0349,45.0442,44.9694,44.9694,10819.0
2016-06-02 12:00:00,48.09,48.1,48.03,48.03,8437.0,44.9601,44.9694,44.904,44.904,8437.0
2016-06-02 12:05:00,48.03,48.05,48.0,48.0,7862.0,44.904,44.9227,44.8759,44.8759,7862.0
2016-06-02 12:10:00,48.0,48.01,47.97,47.98,9959.0,44.8759,44.8853,44.8479,44.8572,9959.0
2016-06-02 12:15:00,47.98,47.99,47.93,47.94,15304.0,44.8572,44.8666,44.8105,44.8198,15304.0
2016-06-02 12:20:00,47.94,47.97,47.92,47.96,15085.0,44.8198,44.8479,44.8011,44.8385,15085.0
2016-06-02 12:25:00,47.96,47.97,47.94,47.96,6315.0,44.8385,44.8479,44.8198,44.8385,6315.0
2016-06-02 12:30:00,47.95,47.96,47.9,47.92,7609.0,44.8292,44.8385,44.7824,44.8011,7609.0
2016-06-02 12:35:00,47.92,47.94,47.9,47.9,9938.0,44.8011,44.8198,44.7824,44.7824,9938.0
2016-06-02 12:40:00,47.9,47.91,47.87,47.9,8670.0,44.7824,44.7918,44.7544,44.7824,8670.0
2016-06-02 12:45:00,47.9,47.9,47.87,47.89,19059.0,44.7824,44.7824,44.7544,44.7731,19059.0
2016-06-02 12:50:00,47.9,47.93,47.89,47.89,16323.0,44.7824,44.8105,44.7731,44.7731,16323.0
2016-06-02 12:55:00,47.89,47.96,47.89,47.93,11221.0,44.7731,44.8385,44.7731,44.8105,11221.0
2016-06-02 13:00:00,47.94,47.94,47.89,47.93,25075.0,44.8198,44.8198,44.7731,44.8105,25075.0
2016-06-02 13:05:00,47.94,47.94,47.9,47.92,16333.0,44.8198,44.8198,44.7824,44.8011,16333.0
2016-06-02 13:10:00,47.91,47.92,47.89,47.89,11351.0,44.7918,44.8011,44.7731,44.7731,11351.0
2016-06-02 13:15:00,47.89,47.9,47.88,47.89,9561.0,44.7731,44.7824,44.7637,44.7731,9561.0
2016-06-02 13:20:00,47.9,47.91,47.83,47.84,14910.0,44.7824,44.7918,44.717,44.7264,14910.0
2016-06-02 13:25:00,47.83,47.86,47.81,47.82,13791.0,44.717,44.745,44.6983,44.7077,13791.0
2016-06-02 13:30:00,47.81,47.85,47.81,47.83,6389.0,44.6983,44.7357,44.6983,44.717,6389.0
2016-06-02 13:35:00,47.84,47.88,47.84,47.86,8576.0,44.7264,44.7637,44.7264,44.745,8576.0
2016-06-02 13:40:00,47.87,47.91,47.87,47.91,7470.0,44.7544,44.7918,44.7544,44.7918,7470.0
2016-06-02 13:45:00,47.9,47.92,47.89,47.91,10193.0,44.7824,44.8011,44.7731,44.7918,10193.0
2016-06-02 13:50:00,47.91,47.99,47.9,47.97,17446.0,44.7918,44.8666,44.7824,44.8479,17446.0
2016-06-02 13:55:00,47.98,48.01,47.96,47.96,18072.0,44.8572,44.8853,44.8385,44.8385,18072.0
2016-06-02 14:00:00,47.96,47.98,47.94,47.98,19031.0,44.8385,44.8572,44.8198,44.8572,19031.0
2016-06-02 14:05:00,47.99,48.01,47.98,47.99,12672.0,44.8666,44.8853,44.8572,44.8666,12672.0
2016-06-02 14:10:00,48.0,48.01,47.98,48.0,11273.0,44.8759,44.8853,44.8572,44.8759,11273.0
2016-06-02 14:15:00,48.0,48.01,47.98,48.0,10585.0,44.8759,44.8853,44.8572,44.8759,10585.0
2016-06-02 14:20:00,48.01,48.01,47.99,48.0,13953.0,44.8853,44.8853,44.8666,44.8759,13953.0
2016-06-02 14:25:00,48.01,48.07,48.01,48.04,20001.0,44.8853,44.9414,44.8853,44.9133,20001.0
2016-06-02 14:30:00,48.05,48.09,48.02,48.04,34001.0,44.9227,44.9601,44.8946,44.9133,34001.0
2016-06-02 14:35:00,48.03,48.06,48.02,48.03,24121.0,44.904,44.932,44.8946,44.904,24121.0
2016-06-02 14:40:00,48.02,48.07,48.02,48.05,11791.0,44.8946,44.9414,44.8946,44.9227,11791.0
2016-06-02 14:45:00,48.05,48.07,48.04,48.05,6538.0,44.9227,44.9414,44.9133,44.9227,6538.0
2016-06-02 14:50:00,48.05,48.09,48.04,48.08,7301.0,44.9227,44.9601,44.9133,44.9507,7301.0
2016-06-02 14:55:00,48.09,48.1,48.03,48.08,16491.0,44.9601,44.9694,44.904,44.9507,16491.0
2016-06-02 15:00:00,48.08,48.09,48.06,48.09,15987.0,44.9507,44.9601,44.932,44.9601,15987.0
2016-06-02 15:05:00,48.09,48.09,48.03,48.04,10503.0,44.9601,44.9601,44.904,44.9133,10503.0
2016-06-02 15:10:00,48.05,48.05,47.99,47.99,9018.0,44.9227,44.9227,44.8666,44.8666,9018.0
2016-06-02 15:15:00,48.0,48.01,47.96,47.96,10445.0,44.8759,44.8853,44.8385,44.8385,10445.0
2016-06-02 15:20:00,47.97,48.01,47.95,47.98,44734.0,44.8479,44.8853,44.8292,44.8572,44734.0
2016-06-02 15:25:00,47.98,48.05,47.97,48.04,14302.0,44.8572,44.9227,44.8479,44.9133,14302.0
2016-06-02 15:30:00,48.05,48.08,48.02,48.08,24944.0,44.9227,44.9507,44.8946,44.9507,24944.0
2016-06-02 15:35:00,48.08,48.1,48.06,48.1,46956.0,44.9507,44.9694,44.932,44.9694,46956.0
2016-06-02 15:40:00,48.1,48.11,48.07,48.08,40333.0,44.9694,44.9788,44.9414,44.9507,40333.0
2016-06-02 15:45:00,48.08,48.09,48.05,48.09,60370.0,44.9507,44.9601,44.9227,44.9601,60370.0
2016-06-02 15:50:00,48.09,48.13,48.09,48.13,24867.0,44.9601,44.9975,44.9601,44.9975,24867.0
2016-06-02 15:55:00,48.13,48.13,48.06,48.12,95835.0,44.9975,44.9975,44.932,44.9881,95835.0
2016-06-03 09:30:00,48.09,48.09,47.73,47.76,28217.0,44.9601,44.9601,44.6235,44.6516,28217.0
2016-06-03 09:35:00,47.78,47.78,47.61,47.63,8228.0,44.6703,44.6703,44.5113,44.53,8228.0
2016-06-03 09:40:00,47.66,47.71,47.61,47.61,25208.0,44.5581,44.6048,44.5113,44.5113,25208.0
2016-06-03 09:45:00,47.62,47.63,47.49,47.51,36437.0,44.5207,44.53,44.3991,44.4178,36437.0
2016-06-03 09:50:00,47.52,47.55,47.43,47.55,45016.0,44.4272,44.4552,44.343,44.4552,45016.0
2016-06-03 09:55:00,47.56,47.72,47.54,47.66,104432.0,44.4646,44.6142,44.4459,44.5581,104432.0
2016-06-03 10:00:00,47.65,47.66,47.5,47.5,25559.0,44.5487,44.5581,44.4085,44.4085,25559.0
2016-06-03 10:05:00,47.5,47.55,47.49,47.5,73719.0,44.4085,44.4552,44.3991,44.4085,73719.0
2016-06-03 10:10:00,47.5,47.54,47.48,47.54,22794.0,44.4085,44.4459,44.3898,44.4459,22794.0
2016-06-03 10:15:00,47.53,47.6,47.49,47.51,27073.0,44.4365,44.502,44.3991,44.4178,27073.0
2016-06-03 10:20:00,47.51,47.51,47.43,47.5,12707.0,44.4178,44.4178,44.343,44.4085,12707.0
2016-06-03 10:25:00,47.5,47.5,47.44,47.5,24774.0,44.4085,44.4085,44.3524,44.4085,24774.0
2016-06-03 10:30:00,47.49,47.57,47.47,47.56,18263.0,44.3991,44.4739,44.3804,44.4646,18263.0
2016-06-03 10:35:00,47.57,47.59,47.55,47.59,27967.0,44.4739,44.4926,44.4552,44.4926,27967.0
2016-06-03 10:40:00,47.59,47.65,47.58,47.64,16673.0,44.4926,44.5487,44.4833,44.5394,16673.0
2016-06-03 10:45:00,47.64,47.65,47.61,47.64,19025.0,44.5394,44.5487,44.5113,44.5394,19025.0
2016-06-03 10:50:00,47.64,47.7,47.64,47.69,24249.0,44.5394,44.5955,44.5394,44.5861,24249.0
2016-06-03 10:55:00,47.69,47.78,47.68,47.75,12746.0,44.5861,44.6703,44.5768,44.6422,12746.0
2016-06-03 11:00:00,47.75,47.76,47.65,47.65,16318.0,44.6422,44.6516,44.5487,44.5487,16318.0
2016-06-03 11:05:00,47.65,47.66,47.59,47.6,17638.0,44.5487,44.5581,44.4926,44.502,17638.0
2016-06-03 11:10:00,47.6,47.61,47.58,47.59,6966.0,44.502,44.5113,44.4833,44.4926,6966.0
2016-06-03 11:15:00,47.6,47.61,47.55,47.56,20763.0,44.502,44.5113,44.4552,44.4646,20763.0
2016-06-03 11:20:00,47.57,47.63,47.56,47.59,25118.0,44.4739,44.53,44.4646,44.4926,25118.0
2016-06-03 11:25:00,47.59,47.63,47.57,47.6,15571.0,44.4926,44.53,44.4739,44.502,15571.0
2016-06-03 11:30:00,47.6,47.65,47.6,47.62,23184.0,44.502,44.5487,44.502,44.5207,23184.0
2016-06-03 11:35:00,47.62,47.7,47.6,47.7,9065.0,44.5207,44.5955,44.502,44.5955,9065.0
2016-06-03 11:40:00,47.71,47.81,47.7,47.8,32209.0,44.6048,44.6983,44.5955,44.689,32209.0
2016-06-03 11:45:00,47.8,47.8,47.71,47.76,6925.0,44.689,44.689,44.6048,44.6516,6925.0
2016-06-03 11:50:00,47.76,47.77,47.72,47.72,6754.0,44.6516,44.6609,44.6142,44.6142,6754.0
2016-06-03 11:55:00,47.72,47.81,47.72,47.78,8701.0,44.6142,44.6983,44.6142,44.6703,8701.0
2016-06-03 12:00:00,47.79,47.8,47.77,47.78,12311.0,44.6796,44.689,44.6609,44.6703,12311.0
2016-06-03 12:05:00,47.78,47.8,47.75,47.75,24103.0,44.6703,44.689,44.6422,44.6422,24103.0
2016-06-03 12:10:00,47.73,47.75,47.7,47.73,14562.0,44.6235,44.6422,44.5955,44.6235,14562.0
2016-06-03 12:15:00,47.74,47.76,47.69,47.69,15750.0,44.6329,44.6516,44.5861,44.5861,15750.0
2016-06-03 12:20:00,47.7,47.76,47.7,47.75,6384.0,44.5955,44.6516,44.5955,44.6422,6384.0
2016-06-03 12:25:00,47.76,47.76,47.7,47.72,18442.0,44.6516,44.6516,44.5955,44.6142,18442.0
2016-06-03 12:30:00,47.72,47.75,47.7,47.74,4675.0,44.6142,44.6422,44.5955,44.6329,4675.0
2016-06-03 12:35:00,47.73,47.74,47.67,47.7,15979.0,44.6235,44.6329,44.5674,44.5955,15979.0
2016-06-03 12:40:00,47.7,47.7,47.63,47.63,5546.0,44.5955,44.5955,44.53,44.53,5546.0
2016-06-03 12:45:00,47.64,47.64,47.6,47.62,7965.0,44.5394,44.5394,44.502,44.5207,7965.0
2016-06-03 12:50:00,47.61,47.64,47.61,47.62,5314.0,44.5113,44.5394,44.5113,44.5207,5314.0
2016-06-03 12:55:00,47.61,47.63,47.58,47.62,10785.0,44.5113,44.53,44.4833,44.5207,10785.0
2016-06-03 13:00:00,47.61,47.68,47.61,47.68,6430.0,44.5113,44.5768,44.5113,44.5768,6430.0
2016-06-03 13:05:00,47.68,47.7,47.64,47.7,7731.0,44.5768,44.5955,44.5394,44.5955,7731.0
2016-06-03 13:10:00,47.69,47.73,47.69,47.72,31616.0,44.5861,44.6235,44.5861,44.6142,31616.0
2016-06-03 13:15:00,47.72,47.73,47.7,47.71,4811.0,44.6142,44.6235,44.5955,44.6048,4811.0
2016-06-03 13:20:00,47.72,47.75,47.7,47.71,19331.0,44.6142,44.6422,44.5955,44.6048,19331.0
2016-06-03 13:25:00,47.72,47.73,47.69,47.71,19015.0,44.6142,44.6235,44.5861,44.6048,19015.0
2016-06-03 13:30:00,47.72,47.73,47.69,47.72,18937.0,44.6142,44.6235,44.5861,44.6142,18937.0
2016-06-03 13:35:00,47.72,47.79,47.72,47.75,10906.0,44.6142,44.6796,44.6142,44.6422,10906.0
2016-06-03 13:40:00,47.76,47.8,47.75,47.78,8002.0,44.6516,44.689,44.6422,44.6703,8002.0
2016-06-03 13:45:00,47.77,47.83,47.77,47.79,46519.0,44.6609,44.717,44.6609,44.6796,46519.0
2016-06-03 13:50:00,47.79,47.84,47.79,47.79,30425.0,44.6796,44.7264,44.6796,44.6796,30425.0
2016-06-03 13:55:00,47.79,47.88,47.78,47.87,16706.0,44.6796,44.7637,44.6703,44.7544,16706.0
2016-06-03 14:00:00,47.87,47.88,47.85,47.86,12710.0,44.7544,44.7637,44.7357,44.745,12710.0
2016-06-03 14:05:00,47.87,47.89,47.85,47.87,20563.0,44.7544,44.7731,44.7357,44.7544,20563.0
2016-06-03 14:10:00,47.87,47.9,47.87,47.9,9011.0,44.7544,44.7824,44.7544,44.7824,9011.0
2016-06-03 14:15:00,47.9,47.9,47.88,47.89,24524.0,44.7824,44.7824,44.7637,44.7731,24524.0
2016-06-03 14:20:00,47.9,47.9,47.86,47.89,20793.0,44.7824,44.7824,44.745,44.7731,20793.0
2016-06-03 14:25:00,47.9,47.95,47.89,47.94,261103.0,44.7824,44.8292,44.7731,44.8198,261103.0
2016-06-03 14:30:00,47.95,48.02,47.94,48.02,15018.0,44.8292,44.8946,44.8198,44.8946,15018.0
2016-06-03 14:35:00,48.02,48.06,48.0,48.02,15854.0,44.8946,44.932,44.8759,44.8946,15854.0
2016-06-03 14:40:00,48.03,48.07,48.03,48.04,23227.0,44.904,44.9414,44.904,44.9133,23227.0
2016-06-03 14:45:00,48.05,48.09,48.04,48.07,12792.0,44.9227,44.9601,44.9133,44.9414,12792.0
2016-06-03 14:50:00,48.07,48.11,48.07,48.09,13691.0,44.9414,44.9788,44.9414,44.9601,13691.0
2016-06-03 14:55:00,48.09,48.09,47.98,47.98,21101.0,44.9601,44.9601,44.8572,44.8572,21101.0
2016-06-03 15:00:00,47.98,47.98,47.93,47.94,21611.0,44.8572,44.8572,44.8105,44.8198,21611.0
2016-06-03 15:05:00,47.93,47.97,47.92,47.96,10382.0,44.8105,44.8479,44.8011,44.8385,10382.0
2016-06-03 15:10:00,47.96,47.96,47.93,47.96,15188.0,44.8385,44.8385,44.8105,44.8385,15188.0
2016-06-03 15:15:00,47.96,47.96,47.91,47.92,15151.0,44.8385,44.8385,44.7918,44.8011,15151.0
2016-06-03 15:20:00,47.91,47.95,47.9,47.95,14787.0,44.7918,44.8292,44.7824,44.8292,14787.0
2016-06-03 15:25:00,47.95,47.97,47.94,47.95,14490.0,44.8292,44.8479,44.8198,44.8292,14490.0
2016-06-03 15:30:00,47.95,47.97,47.93,47.95,16992.0,44.8292,44.8479,44.8105,44.8292,16992.0
2016-06-03 15:35:00,47.94,47.97,47.93,47.97,29812.0,44.8198,44.8479,44.8105,44.8479,29812.0
2016-06-03 15:40:00,47.97,47.97,47.93,47.93,30814.0,44.8479,44.8479,44.8105,44.8105,30814.0
2016-06-03 15:45:00,47.93,47.94,47.89,47.93,25763.0,44.8105,44.8198,44.7731,44.8105,25763.0
2016-06-03 15:50:00,47.93,47.99,47.93,47.99,68324.0,44.8105,44.8666,44.8105,44.8666,68324.0
2016-06-03 15:55:00,47.99,47.99,47.9,47.92,116168.0,44.8666,44.8666,44.7824,44.8011,116168.0
2016-06-06 09:30:00,47.93,48.0,47.89,47.9,28726.0,44.8105,44.8759,44.7731,44.7824,28726.0
2016-06-06 09:35:00,47.91,47.91,47.83,47.87,11828.0,44.7918,44.7918,44.717,44.7544,11828.0
2016-06-06 09:40:00,47.85,48.01,47.83,48.0,29637.0,44.7357,44.8853,44.717,44.8759,29637.0
2016-06-06 09:45:00,47.99,48.15,47.99,48.11,20955.0,44.8666,45.0162,44.8666,44.9788,20955.0
2016-06-06 09:50:00,48.11,48.14,48.06,48.12,15478.0,44.9788,45.0068,44.932,44.9881,15478.0
2016-06-06 09:55:00,48.11,48.13,47.96,48.02,50285.0,44.9788,44.9975,44.8385,44.8946,50285.0
2016-06-06 10:00:00,48.01,48.13,48.0,48.12,14348.0,44.8853,44.9975,44.8759,44.9881,14348.0
2016-06-06 10:05:00,48.12,48.21,48.11,48.13,17026.0,44.9881,45.0723,44.9788,44.9975,17026.0
2016-06-06 10:10:00,48.13,48.16,48.1,48.13,12860.0,44.9975,45.0255,44.9694,44.9975,12860.0
2016-06-06 10:15:00,48.13,48.2,48.13,48.18,8500.0,44.9975,45.0629,44.9975,45.0442,8500.0
2016-06-06 10:20:00,48.18,48.2,48.16,48.2,19421.0,45.0442,45.0629,45.0255,45.0629,19421.0
2016-06-06 10:25:00,48.2,48.24,48.19,48.22,14376.0,45.0629,45.1003,45.0536,45.0816,14376.0
2016-06-06 10:30:00,48.22,48.33,48.21,48.32,18035.0,45.0816,45.1845,45.0723,45.1751,18035.0
2016-06-06 10:35:00,48.32,48.35,48.29,48.32,16282.0,45.1751,45.2032,45.1471,45.1751,16282.0
2016-06-06 10:40:00,48.32,48.39,48.31,48.39,18193.0,45.1751,45.2406,45.1658,45.2406,18193.0
2016-06-06 10:45:00,48.39,48.39,48.33,48.35,10695.0,45.2406,45.2406,45.1845,45.2032,10695.0
2016-06-06 10:50:00,48.35,48.36,48.31,48.35,15334.0,45.2032,45.2125,45.1658,45.2032,15334.0
2016-06-06 10:55:00,48.36,48.4,48.36,48.38,11733.0,45.2125,45.2499,45.2125,45.2312,11733.0
2016-06-06 11:00:00,48.37,48.38,48.31,48.34,12217.0,45.2219,45.2312,45.1658,45.1938,12217.0
2016-06-06 11:05:00,48.34,48.4,48.33,48.4,11249.0,45.1938,45.2499,45.1845,45.2499,11249.0
2016-06-06 11:10:00,48.4,48.41,48.37,48.39,7510.0,45.2499,45.2593,45.2219,45.2406,7510.0
2016-06-06 11:15:00,48.39,48.39,48.34,48.36,6348.0,45.2406,45.2406,45.1938,45.2125,6348.0
2016-06-06 11:20:00,48.36,48.36,48.29,48.3,8688.0,45.2125,45.2125,45.1471,45.1564,8688.0
2016-06-06 11:25:00,48.31,48.34,48.26,48.26,6641.0,45.1658,45.1938,45.119,45.119,6641.0
2016-06-06 11:30:00,48.26,48.28,48.25,48.25,9175.0,45.119,45.1377,45.1097,45.1097,9175.0
2016-06-06 11:35:00,48.26,48.31,48.26,48.31,11439.0,45.119,45.1658,45.119,45.1658,11439.0
2016-06-06 11:40:00,48.3,48.35,48.3,48.34,11735.0,45.1564,45.2032,45.1564,45.1938,11735.0
2016-06-06 11:45:00,48.35,48.38,48.35,48.37,9228.0,45.2032,45.2312,45.2032,45.2219,9228.0
2016-06-06 11:50:00,48.37,48.4,48.32,48.32,6858.0,45.2219,45.2499,45.1751,45.1751,6858.0
2016-06-06 11:55:00,48.32,48.32,48.28,48.28,5934.0,45.1751,45.1751,45.1377,45.1377,5934.0
2016-06-06 12:00:00,48.28,48.29,48.2,48.2,14216.0,45.1377,45.1471,45.0629,45.0629,14216.0
2016-06-06 12:05:00,48.2,48.22,48.18,48.2,16208.0,45.0629,45.0816,45.0442,45.0629,16208.0
2016-06-06 12:10:00,48.2,48.22,48.18,48.19,21504.0,45.0629,45.0816,45.0442,45.0536,21504.0
2016-06-06 12:15:00,48.19,48.21,48.17,48.2,9619.0,45.0536,45.0723,45.0349,45.0629,9619.0
2016-06-06 12:20:00,48.19,48.22,48.17,48.18,10110.0,45.0536,45.0816,45.0349,45.0442,10110.0
2016-06-06 12:25:00,48.19,48.21,48.15,48.18,7983.0,45.0536,45.0723,45.0162,45.0442,7983.0
2016-06-06 12:30:00,48.18,48.22,48.14,48.21,10896.0,45.0442,45.0816,45.0068,45.0723,10896.0
2016-06-06 12:35:00,48.23,48.28,48.22,48.24,6761.0,45.091,45.1377,45.0816,45.1003,6761.0
2016-06-06 12:40:00,48.22,48.29,48.22,48.29,8965.0,45.0816,45.1471,45.0816,45.1471,8965.0
2016-06-06 12:45:00,48.27,48.28,48.23,48.23,12009.0,45.1284,45.1377,45.091,45.091,12009.0
2016-06-06 12:50:00,48.23,48.24,48.15,48.17,15076.0,45.091,45.1003,45.0162,45.0349,15076.0
2016-06-06 12:55:00,48.17,48.23,48.14,48.22,6150.0,45.0349,45.091,45.0068,45.0816,6150.0
2016-06-06 13:00:00,48.22,48.22,48.19,48.2,5399.0,45.0816,45.0816,45.0536,45.0629,5399.0
2016-06-06 13:05:00,48.19,48.28,48.19,48.28,9964.0,45.0536,45.1377,45.0536,45.1377,9964.0
2016-06-06 13:10:00,48.28,48.32,48.27,48.28,9257.0,45.1377,45.1751,45.1284,45.1377,9257.0
2016-06-06 13:15:00,48.28,48.3,48.25,48.26,10303.0,45.1377,45.1564,45.1097,45.119,10303.0
2016-06-06 13:20:00,48.26,48.31,48.25,48.3,7237.0,45.119,45.1658,45.1097,45.1564,7237.0
2016-06-06 13:25:00,48.29,48.31,48.27,48.31,7300.0,45.1471,45.1658,45.1284,45.1658,7300.0
2016-06-06 13:30:00,48.31,48.33,48.28,48.29,10534.0,45.1658,45.1845,45.1377,45.1471,10534.0
2016-06-06 13:35:00,48.29,48.3,48.26,48.28,12813.0,45.1471,45.1564,45.119,45.1377,12813.0
2016-06-06 13:40:00,48.28,48.32,48.27,48.28,10361.0,45.1377,45.1751,45.1284,45.1377,10361.0
2016-06-06 13:45:00,48.28,48.32,48.28,48.31,6855.0,45.1377,45.1751,45.1377,45.1658,6855.0
2016-06-06 13:50:00,48.32,48.36,48.31,48.35,5337.0,45.1751,45.2125,45.1658,45.2032,5337.0
2016-06-06 13:55:00,48.35,48.37,48.33,48.35,8854.0,45.2032,45.2219,45.1845,45.2032,8854.0
2016-06-06 14:00:00,48.35,48.38,48.35,48.37,5794.0,45.2032,45.2312,45.2032,45.2219,5794.0
2016-06-06 14:05:00,48.37,48.37,48.32,48.35,11916.0,45.2219,45.2219,45.1751,45.2032,11916.0
2016-06-06 14:10:00,48.35,48.39,48.35,48.36,11990.0,45.2032,45.2406,45.2032,45.2125,11990.0
2016-06-06 14:15:00,48.37,48.42,48.36,48.41,23997.0,45.2219,45.2686,45.2125,45.2593,23997.0
2016-06-06 14:20:00,48.4,48.4,48.35,48.35,18397.0,45.2499,45.2499,45.2032,45.2032,18397.0
2016-06-06 14:25:00,48.35,48.37,48.34,48.36,18173.0,45.2032,45.2219,45.1938,45.2125,18173.0
2016-06-06 14:30:00,48.36,48.38,48.32,48.33,15499.0,45.2125,45.2312,45.1751,45.1845,15499.0
2016-06-06 14:35:00,48.33,48.35,48.32,48.33,11647.0,45.1845,45.2032,45.1751,45.1845,11647.0
2016-06-06 14:40:00,48.33,48.36,48.31,48.35,27841.0,45.1845,45.2125,45.1658,45.2032,27841.0
2016-06-06 14:45:00,48.36,48.36,48.34,48.34,14042.0,45.2125,45.2125,45.1938,45.1938,14042.0
2016-06-06 14:50:00,48.35,48.36,48.33,48.36,15791.0,45.2032,45.2125,45.1845,45.2125,15791.0
2016-06-06 14:55:00,48.35,48.36,48.28,48.31,55704.0,45.2032,45.2125,45.1377,45.1658,55704.0
2016-06-06 15:00:00,48.3,48.33,48.28,48.33,19198.0,45.1564,45.1845,45.1377,45.1845,19198.0
2016-06-06 15:05:00,48.32,48.33,48.29,48.33,12311.0,45.1751,45.1845,45.1471,45.1845,12311.0
2016-06-06 15:10:00,48.33,48.39,48.32,48.38,25647.0,45.1845,45.2406,45.1751,45.2312,25647.0
2016-06-06 15:15:00,48.38,48.38,48.34,48.37,14339.0,45.2312,45.2312,45.1938,45.2219,14339.0
2016-06-06 15:20:00,48.37,48.38,48.35,48.36,12627.0,45.2219,45.2312,45.2032,45.2125,12627.0
2016-06-06 15:25:00,48.36,48.39,48.35,48.37,25696.0,45.2125,45.2406,45.2032,45.2219,25696.0
2016-06-06 15:30:00,48.37,48.39,48.36,48.38,10010.0,45.2219,45.2406,45.2125,45.2312,10010.0
2016-06-06 15:35:00,48.39,48.4,48.38,48.4,23049.0,45.2406,45.2499,45.2312,45.2499,23049.0
2016-06-06 15:40:00,48.4,48.4,48.35,48.37,25153.0,45.2499,45.2499,45.2032,45.2219,25153.0
2016-06-06 15:45:00,48.37,48.38,48.34,48.36,30800.0,45.2219,45.2312,45.1938,45.2125,30800.0
2016-06-06 15:50:00,48.36,48.38,48.35,48.37,63751.0,45.2125,45.2312,45.2032,45.2219,63751.0
2016-06-06 15:55:00,48.37,48.41,48.36,48.41,125849.0,45.2219,45.2593,45.2125,45.2593,125849.0
2016-06-07 09:30:00,48.08,48.19,47.89,48.17,79662.0,44.9507,45.0536,44.7731,45.0349,79662.0
2016-06-07 09:35:00,48.19,48.22,48.07,48.21,30954.0,45.0536,45.0816,44.9414,45.0723,30954.0
2016-06-07 09:40:00,48.2,48.28,48.12,48.21,31074.0,45.0629,45.1377,44.9881,45.0723,31074.0
2016-06-07 09:45:00,48.25,48.26,48.16,48.25,40635.0,45.1097,45.119,45.0255,45.1097,40635.0
2016-06-07 09:50:00,48.25,48.25,48.11,48.16,38441.0,45.1097,45.1097,44.9788,45.0255,38441.0
2016-06-07 09:55:00,48.16,48.19,48.11,48.14,52200.0,45.0255,45.0536,44.9788,45.0068,52200.0
2016-06-07 10:00:00,48.14,48.16,48.09,48.14,100048.0,45.0068,45.0255,44.9601,45.0068,100048.0
2016-06-07 10:05:00,48.14,48.16,48.1,48.15,33105.0,45.0068,45.0255,44.9694,45.0162,33105.0
2016-06-07 10:10:00,48.14,48.17,48.1,48.15,56259.0,45.0068,45.0349,44.9694,45.0162,56259.0
2016-06-07 10:15:00,48.15,48.38,48.15,48.35,24557.0,45.0162,45.2312,45.0162,45.2032,24557.0
2016-06-07 10:20:00,48.36,48.36,48.3,48.33,16596.0,45.2125,45.2125,45.1564,45.1845,16596.0
2016-06-07 10:25:00,48.34,48.43,48.33,48.43,13962.0,45.1938,45.278,45.1845,45.278,13962.0
2016-06-07 10:30:00,48.44,48.44,48.33,48.35,13421.0,45.2873,45.2873,45.1845,45.2032,13421.0
2016-06-07 10:35:00,48.34,48.42,48.33,48.42,13038.0,45.1938,45.2686,45.1845,45.2686,13038.0
2016-06-07 10:40:00,48.43,48.45,48.39,48.42,18301.0,45.278,45.2966,45.2406,45.2686,18301.0
2016-06-07 10:45:00,48.42,48.44,48.39,48.42,13054.0,45.2686,45.2873,45.2406,45.2686,13054.0
2016-06-07 10:50:00,48.42,48.42,48.32,48.34,25626.0,45.2686,45.2686,45.1751,45.1938,25626.0
2016-06-07 10:55:00,48.34,48.36,48.32,48.36,30814.0,45.1938,45.2125,45.1751,45.2125,30814.0
2016-06-07 11:00:00,48.37,48.37,48.3,48.32,19979.0,45.2219,45.2219,45.1564,45.1751,19979.0
2016-06-07 11:05:00,48.32,48.33,48.28,48.29,13997.0,45.1751,45.1845,45.1377,45.1471,13997.0
2016-06-07 11:10:00,48.29,48.32,48.27,48.31,16797.0,45.1471,45.1751,45.1284,45.1658,16797.0
2016-06-07 11:15:00,48.3,48.3,48.25,48.26,28064.0,45.1564,45.1564,45.1097,45.119,28064.0
2016-06-07 11:20:00,48.26,48.34,48.25,48.34,22383.0,45.119,45.1938,45.1097,45.1938,22383.0
2016-06-07 11:25:00,48.34,48.4,48.33,48.39,31912.0,45.1938,45.2499,45.1845,45.2406,31912.0
2016-06-07 11:30:00,48.4,48.45,48.4,48.44,18571.0,45.2499,45.2966,45.2499,45.2873,18571.0
2016-06-07 11:35:00,48.45,48.47,48.42,48.46,46778.0,45.2966,45.3153,45.2686,45.306,46778.0
2016-06-07 11:40:00,48.46,48.5,48.42,48.42,27484.0,45.306,45.3434,45.2686,45.2686,27484.0
2016-06-07 11:45:00,48.42,48.43,48.38,48.41,28514.0,45.2686,45.278,45.2312,45.2593,28514.0
2016-06-07 11:50:00,48.41,48.41,48.38,48.38,12227.0,45.2593,45.2593,45.2312,45.2312,12227.0
2016-06-07 11:55:00,48.39,48.4,48.37,48.4,43924.0,45.2406,45.2499,45.2219,45.2499,43924.0
2016-06-07 12:00:00,48.39,48.47,48.39,48.45,12329.0,45.2406,45.3153,45.2406,45.2966,12329.0
2016-06-07 12:05:00,48.45,48.45,48.42,48.43,10170.0,45.2966,45.2966,45.2686,45.278,10170.0
2016-06-07 12:10:00,48.43,48.43,48.36,48.4,49543.0,45.278,45.278,45.2125,45.2499,49543.0
2016-06-07 12:15:00,48.39,48.45,48.39,48.43,27977.0,45.2406,45.2966,45.2406,45.278,27977.0
2016-06-07 12:20:00,48.43,48.44,48.41,48.41,11911.0,45.278,45.2873,45.2593,45.2593,11911.0
2016-06-07 12:25:00,48.42,48.45,48.42,48.44,9911.0,45.2686,45.2966,45.2686,45.2873,9911.0
2016-06-07 12:30:00,48.44,48.45,48.42,48.44,12722.0,45.2873,45.2966,45.2686,45.2873,12722.0
2016-06-07 12:35:00,48.44,48.46,48.42,48.43,31010.0,45.2873,45.306,45.2686,45.278,31010.0
2016-06-07 12:40:00,48.44,48.47,48.4,48.46,27603.0,45.2873,45.3153,45.2499,45.306,27603.0
2016-06-07 12:45:00,48.47,48.5,48.46,48.47,20854.0,45.3153,45.3434,45.306,45.3153,20854.0
2016-06-07 12:50:00,48.46,48.48,48.44,48.48,13249.0,45.306,45.3247,45.2873,45.3247,13249.0
2016-06-07 12:55:00,48.47,48.5,48.46,48.49,11623.0,45.3153,45.3434,45.306,45.334,11623.0
2016-06-07 13:00:00,48.49,48.5,48.45,48.47,15292.0,45.334,45.3434,45.2966,45.3153,15292.0
2016-06-07 13:05:00,48.46,48.47,48.42,48.45,41754.0,45.306,45.3153,45.2686,45.2966,41754.0
2016-06-07 13:10:00,48.46,48.49,48.45,48.48,29229.0,45.306,45.334,45.2966,45.3247,29229.0
2016-06-07 13:15:00,48.49,48.5,48.47,48.47,11971.0,45.334,45.3434,45.3153,45.3153,11971.0
2016-06-07 13:20:00,48.48,48.5,48.47,48.5,5478.0,45.3247,45.3434,45.3153,45.3434,5478.0
2016-06-07 13:25:00,48.5,48.5,48.49,48.5,7932.0,45.3434,45.3434,45.334,45.3434,7932.0
2016-06-07 13:30:00,48.5,48.5,48.49,48.5,3965.0,45.3434,45.3434,45.334,45.3434,3965.0
2016-06-07 13:35:00,48.5,48.5,48.47,48.47,40698.0,45.3434,45.3434,45.3153,45.3153,40698.0
2016-06-07 13:40:00,48.47,48.51,48.46,48.5,15406.0,45.3153,45.3527,45.306,45.3434,15406.0
2016-06-07 13:45:00,48.5,48.51,48.48,48.51,13346.0,45.3434,45.3527,45.3247,45.3527,13346.0
2016-06-07 13:50:00,48.51,48.53,48.48,48.49,23200.0,45.3527,45.3714,45.3247,45.334,23200.0
2016-06-07 13:55:00,48.48,48.49,48.41,48.43,32562.0,45.3247,45.334,45.2593,45.278,32562.0
2016-06-07 14:00:00,48.43,48.44,48.4,48.44,11510.0,45.278,45.2873,45.2499,45.2873,11510.0
2016-06-07 14:05:00,48.43,48.44,48.4,48.44,31142.0,45.278,45.2873,45.2499,45.2873,31142.0
2016-06-07 14:10:00,48.43,48.44,48.39,48.4,27637.0,45.278,45.2873,45.2406,45.2499,27637.0
2016-06-07 14:15:00,48.4,48.41,48.36,48.38,10831.0,45.2499,45.2593,45.2125,45.2312,10831.0
2016-06-07 14:20:00,48.39,48.45,48.38,48.45,13300.0,45.2406,45.2966,45.2312,45.2966,13300.0
2016-06-07 14:25:00,48.44,48.49,48.43,48.44,15052.0,45.2873,45.334,45.278,45.2873,15052.0
2016-06-07 14:30:00,48.44,48.44,48.41,48.42,9302.0,45.2873,45.2873,45.2593,45.2686,9302.0
2016-06-07 14:35:00,48.43,48.43,48.39,48.39,20607.0,45.278,45.278,45.2406,45.2406,20607.0
2016-06-07 14:40:00,48.4,48.46,48.39,48.46,13134.0,45.2499,45.306,45.2406,45.306,13134.0
2016-06-07 14:45:00,48.45,48.48,48.45,48.46,17508.0,45.2966,45.3247,45.2966,45.306,17508.0
2016-06-07 14:50:00,48.46,48.48,48.45,48.47,19411.0,45.306,45.3247,45.2966,45.3153,19411.0
2016-06-07 14:55:00,48.47,48.48,48.41,48.42,12666.0,45.3153,45.3247,45.2593,45.2686,12666.0
2016-06-07 15:00:00,48.41,48.44,48.41,48.42,18275.0,45.2593,45.2873,45.2593,45.2686,18275.0
2016-06-07 15:05:00,48.42,48.43,48.38,48.4,34661.0,45.2686,45.278,45.2312,45.2499,34661.0
2016-06-07 15:10:00,48.39,48.4,48.36,48.38,10216.0,45.2406,45.2499,45.2125,45.2312,10216.0
2016-06-07 15:15:00,48.38,48.39,48.35,48.39,23397.0,45.2312,45.2406,45.2032,45.2406,23397.0
2016-06-07 15:20:00,48.38,48.39,48.36,48.37,20018.0,45.2312,45.2406,45.2125,45.2219,20018.0
2016-06-07 15:25:00,48.37,48.39,48.36,48.39,29638.0,45.2219,45.2406,45.2125,45.2406,29638.0
2016-06-07 15:30:00,48.38,48.46,48.38,48.41,37495.0,45.2312,45.306,45.2312,45.2593,37495.0
2016-06-07 15:35:00,48.41,48.42,48.35,48.37,30101.0,45.2593,45.2686,45.2032,45.2219,30101.0
2016-06-07 15:40:00,48.37,48.37,48.32,48.32,33827.0,45.2219,45.2219,45.1751,45.1751,33827.0
2016-06-07 15:45:00,48.32,48.38,48.29,48.34,92960.0,45.1751,45.2312,45.1471,45.1938,92960.0
2016-06-07 15:50:00,48.34,48.39,48.34,48.37,69807.0,45.1938,45.2406,45.1938,45.2219,69807.0
2016-06-07 15:55:00,48.38,48.38,48.35,48.35,98990.0,45.2312,45.2312,45.2032,45.2032,98990.0
2016-06-08 09:30:00,48.37,48.41,48.21,48.41,28029.0,45.2219,45.2593,45.0723,45.2593,28029.0
2016-06-08 09:35:00,48.39,48.4,48.26,48.38,16699.0,45.2406,45.2499,45.119,45.2312,16699.0
2016-06-08 09:40:00,48.39,48.41,48.3,48.34,21226.0,45.2406,45.2593,45.1564,45.1938,21226.0
2016-06-08 09:45:00,48.33,48.48,48.33,48.45,22815.0,45.1845,45.3247,45.1845,45.2966,22815.0
2016-06-08 09:50:00,48.46,48.52,48.4,48.51,17037.0,45.306,45.3621,45.2499,45.3527,17037.0
2016-06-08 09:55:00,48.51,48.58,48.48,48.58,37299.0,45.3527,45.4182,45.3247,45.4182,37299.0
2016-06-08 10:00:00,48.57,48.57,48.49,48.49,31182.0,45.4088,45.4088,45.334,45.334,31182.0
2016-06-08 10:05:00,48.5,48.54,48.49,48.51,18931.0,45.3434,45.3808,45.334,45.3527,18931.0
2016-06-08 10:10:00,48.51,48.52,48.47,48.49,29428.0,45.3527,45.3621,45.3153,45.334,29428.0
2016-06-08 10:15:00,48.49,48.53,48.47,48.49,29777.0,45.334,45.3714,45.3153,45.334,29777.0
2016-06-08 10:20:00,48.48,48.5,48.47,48.49,17557.0,45.3247,45.3434,45.3153,45.334,17557.0
2016-06-08 10:25:00,48.49,48.53,48.47,48.48,15909.0,45.334,45.3714,45.3153,45.3247,15909.0
2016-06-08 10:30:00,48.48,48.52,48.46,48.48,11837.0,45.3247,45.3621,45.306,45.3247,11837.0
2016-06-08 10:35:00,48.48,48.54,48.48,48.51,12389.0,45.3247,45.3808,45.3247,45.3527,12389.0
2016-06-08 10:40:00,48.51,48.52,48.48,48.49,16632.0,45.3527,45.3621,45.3247,45.334,16632.0
2016-06-08 10:45:00,48.5,48.51,48.46,48.47,18105.0,45.3434,45.3527,45.306,45.3153,18105.0
2016-06-08 10:50:00,48.47,48.48,48.44,48.45,21678.0,45.3153,45.3247,45.2873,45.2966,21678.0
2016-06-08 10:55:00,48.46,48.47,48.41,48.43,16504.0,45.306,45.3153,45.2593,45.278,16504.0
2016-06-08 11:00:00,48.43,48.46,48.41,48.45,29323.0,45.278,45.306,45.2593,45.2966,29323.0
2016-06-08 11:05:00,48.45,48.45,48.37,48.39,18941.0,45.2966,45.2966,45.2219,45.2406,18941.0
2016-06-08 11:10:00,48.39,48.42,48.37,48.42,14069.0,45.2406,45.2686,45.2219,45.2686,14069.0
2016-06-08 11:15:00,48.43,48.47,48.43,48.45,13120.0,45.278,45.3153,45.278,45.2966,13120.0
2016-06-08 11:20:00,48.46,48.47,48.43,48.43,6407.0,45.306,45.3153,45.278,45.278,6407.0
2016-06-08 11:25:00,48.43,48.52,48.43,48.5,27967.0,45.278,45.3621,45.278,45.3434,27967.0
2016-06-08 11:30:00,48.5,48.51,48.49,48.5,11014.0,45.3434,45.3527,45.334,45.3434,11014.0
2016-06-08 11:35:00,48.5,48.52,48.47,48.48,48622.0,45.3434,45.3621,45.3153,45.3247,48622.0
2016-06-08 11:40:00,48.48,48.48,48.44,48.45,20275.0,45.3247,45.3247,45.2873,45.2966,20275.0
2016-06-08 11:45:00,48.46,48.51,48.46,48.48,19323.0,45.306,45.3527,45.306,45.3247,19323.0
2016-06-08 11:50:00,48.48,48.5,48.48,48.49,5773.0,45.3247,45.3434,45.3247,45.334,5773.0
2016-06-08 11:55:00,48.49,48.49,48.44,48.44,10603.0,45.334,45.334,45.2873,45.2873,10603.0
2016-06-08 12:00:00,48.43,48.45,48.42,48.42,26553.0,45.278,45.2966,45.2686,45.2686,26553.0
2016-06-08 12:05:00,48.43,48.45,48.41,48.42,15915.0,45.278,45.2966,45.2593,45.2686,15915.0
2016-06-08 12:10:00,48.42,48.44,48.42,48.44,4732.0,45.2686,45.2873,45.2686,45.2873,4732.0
2016-06-08 12:15:00,48.44,48.48,48.44,48.46,11002.0,45.2873,45.3247,45.2873,45.306,11002.0
2016-06-08 12:20:00,48.46,48.5,48.46,48.5,15633.0,45.306,45.3434,45.306,45.3434,15633.0
2016-06-08 12:25:00,48.49,48.5,48.48,48.5,8321.0,45.334,45.3434,45.3247,45.3434,8321.0
2016-06-08 12:30:00,48.49,48.51,48.47,48.5,21270.0,45.334,45.3527,45.3153,45.3434,21270.0
2016-06-08 12:35:00,48.5,48.5,48.48,48.49,15830.0,45.3434,45.3434,45.3247,45.334,15830.0
2016-06-08 12:40:00,48.48,48.5,48.47,48.49,6775.0,45.3247,45.3434,45.3153,45.334,6775.0
2016-06-08 12:45:00,48.5,48.52,48.49,48.51,21188.0,45.3434,45.3621,45.334,45.3527,21188.0
2016-06-08 12:50:00,48.52,48.55,48.51,48.55,9257.0,45.3621,45.3901,45.3527,45.3901,9257.0
2016-06-08 12:55:00,48.54,48.57,48.52,48.57,7403.0,45.3808,45.4088,45.3621,45.4088,7403.0
2016-06-08 13:00:00,48.57,48.57,48.49,48.51,15405.0,45.4088,45.4088,45.334,45.3527,15405.0
2016-06-08 13:05:00,48.51,48.51,48.46,48.5,42884.0,45.3527,45.3527,45.306,45.3434,42884.0
2016-06-08 13:10:00,48.49,48.5,48.47,48.48,9157.0,45.334,45.3434,45.3153,45.3247,9157.0
2016-06-08 13:15:00,48.48,48.51,48.45,48.51,13265.0,45.3247,45.3527,45.2966,45.3527,13265.0
2016-06-08 13:20:00,48.51,48.51,48.45,48.47,13468.0,45.3527,45.3527,45.2966,45.3153,13468.0
2016-06-08 13:25:00,48.47,48.47,48.44,48.46,10004.0,45.3153,45.3153,45.2873,45.306,10004.0
2016-06-08 13:30:00,48.46,48.46,48.43,48.46,11591.0,45.306,45.306,45.278,45.306,11591.0
2016-06-08 13:35:00,48.46,48.47,48.44,48.46,14727.0,45.306,45.3153,45.2873,45.306,14727.0
2016-06-08 13:40:00,48.45,48.48,48.43,48.47,17513.0,45.2966,45.3247,45.278,45.3153,17513.0
2016-06-08 13:45:00,48.46,48.49,48.45,48.49,18781.0,45.306,45.334,45.2966,45.334,18781.0
2016-06-08 13:50:00,48.49,48.5,48.48,48.49,3145.0,45.334,45.3434,45.3247,45.334,3145.0
2016-06-08 13:55:00,48.49,48.5,48.48,48.49,5674.0,45.334,45.3434,45.3247,45.334,5674.0
2016-06-08 14:00:00,48.49,48.5,48.47,48.48,12970.0,45.334,45.3434,45.3153,45.3247,12970.0
2016-06-08 14:05:00,48.49,48.5,48.44,48.48,39723.0,45.334,45.3434,45.2873,45.3247,39723.0
2016-06-08 14:10:00,48.47,48.48,48.47,48.48,2356.0,45.3153,45.3247,45.3153,45.3247,2356.0
2016-06-08 14:15:00,48.48,48.54,48.47,48.51,37406.0,45.3247,45.3808,45.3153,45.3527,37406.0
2016-06-08 14:20:00,48.51,48.52,48.48,48.5,55189.0,45.3527,45.3621,45.3247,45.3434,55189.0
2016-06-08 14:25:00,48.5,48.51,48.49,48.5,17125.0,45.3434,45.3527,45.334,45.3434,17125.0
2016-06-08 14:30:00,48.51,48.51,48.5,48.51,4193.0,45.3527,45.3527,45.3434,45.3527,4193.0
2016-06-08 14:35:00,48.51,48.54,48.5,48.53,13514.0,45.3527,45.3808,45.3434,45.3714,13514.0
2016-06-08 14:40:00,48.53,48.56,48.52,48.56,8806.0,45.3714,45.3995,45.3621,45.3995,8806.0
2016-06-08 14:45:00,48.56,48.57,48.51,48.51,14139.0,45.3995,45.4088,45.3527,45.3527,14139.0
2016-06-08 14:50:00,48.51,48.56,48.51,48.54,20897.0,45.3527,45.3995,45.3527,45.3808,20897.0
2016-06-08 14:55:00,48.54,48.54,48.47,48.5,24824.0,45.3808,45.3808,45.3153,45.3434,24824.0
2016-06-08 15:00:00,48.5,48.51,48.46,48.47,24375.0,45.3434,45.3527,45.306,45.3153,24375.0
2016-06-08 15:05:00,48.48,48.49,48.47,48.48,10166.0,45.3247,45.334,45.3153,45.3247,10166.0
2016-06-08 15:10:00,48.49,48.54,48.48,48.53,79049.0,45.334,45.3808,45.3247,45.3714,79049.0
2016-06-08 15:15:00,48.53,48.54,48.5,48.51,7916.0,45.3714,45.3808,45.3434,45.3527,7916.0
2016-06-08 15:20:00,48.52,48.53,48.49,48.52,21153.0,45.3621,45.3714,45.334,45.3621,21153.0
2016-06-08 15:25:00,48.53,48.54,48.49,48.5,22922.0,45.3714,45.3808,45.334,45.3434,22922.0
2016-06-08 15:30:00,48.51,48.51,48.45,48.46,27141.0,45.3527,45.3527,45.2966,45.306,27141.0
2016-06-08 15:35:00,48.46,48.51,48.46,48.51,16616.0,45.306,45.3527,45.306,45.3527,16616.0
2016-06-08 15:40:00,48.5,48.51,48.48,48.51,24955.0,45.3434,45.3527,45.3247,45.3527,24955.0
2016-06-08 15:45:00,48.51,48.53,48.49,48.5,20256.0,45.3527,45.3714,45.334,45.3434,20256.0
2016-06-08 15:50:00,48.5,48.52,48.47,48.48,39809.0,45.3434,45.3621,45.3153,45.3247,39809.0
2016-06-08 15:55:00,48.48,48.49,48.45,48.46,94874.0,45.3247,45.334,45.2966,45.306,94874.0
2016-06-09 09:30:00,48.36,48.58,48.25,48.53,28409.0,45.2125,45.4182,45.1097,45.3714,28409.0
2016-06-09 09:35:00,48.52,48.54,48.47,48.49,13101.0,45.3621,45.3808,45.3153,45.334,13101.0
2016-06-09 09:40:00,48.48,48.63,48.47,48.6,27084.0,45.3247,45.4649,45.3153,45.4369,27084.0
2016-06-09 09:45:00,48.63,48.63,48.5,48.53,30072.0,45.4649,45.4649,45.3434,45.3714,30072.0
2016-06-09 09:50:00,48.53,48.68,48.53,48.63,28366.0,45.3714,45.5117,45.3714,45.4649,28366.0
2016-06-09 09:55:00,48.63,48.67,48.58,48.62,19357.0,45.4649,45.5023,45.4182,45.4556,19357.0
2016-06-09 10:00:00,48.6,48.61,48.42,48.42,17157.0,45.4369,45.4462,45.2686,45.2686,17157.0
2016-06-09 10:05:00,48.43,48.44,48.34,48.44,23373.0,45.278,45.2873,45.1938,45.2873,23373.0
2016-06-09 10:10:00,48.44,48.46,48.38,48.38,15983.0,45.2873,45.306,45.2312,45.2312,15983.0
2016-06-09 10:15:00,48.39,48.48,48.39,48.48,55530.0,45.2406,45.3247,45.2406,45.3247,55530.0
2016-06-09 10:20:00,48.47,48.52,48.42,48.45,23284.0,45.3153,45.3621,45.2686,45.2966,23284.0
2016-06-09 10:25:00,48.44,48.46,48.39,48.44,12139.0,45.2873,45.306,45.2406,45.2873,12139.0
2016-06-09 10:30:00,48.43,48.44,48.36,48.36,12212.0,45.278,45.2873,45.2125,45.2125,12212.0
2016-06-09 10:35:00,48.36,48.38,48.33,48.35,12980.0,45.2125,45.2312,45.1845,45.2032,12980.0
2016-06-09 10:40:00,48.34,48.38,48.32,48.36,11739.0,45.1938,45.2312,45.1751,45.2125,11739.0
2016-06-09 10:45:00,48.35,48.4,48.34,48.39,7878.0,45.2032,45.2499,45.1938,45.2406,7878.0
2016-06-09 10:50:00,48.38,48.39,48.35,48.38,9105.0,45.2312,45.2406,45.2032,45.2312,9105.0
2016-06-09 10:55:00,48.37,48.38,48.33,48.34,9211.0,45.2219,45.2312,45.1845,45.1938,9211.0
2016-06-09 11:00:00,48.35,48.38,48.33,48.38,6275.0,45.2032,45.2312,45.1845,45.2312,6275.0
2016-06-09 11:05:00,48.38,48.39,48.33,48.34,14417.0,45.2312,45.2406,45.1845,45.1938,14417.0
2016-06-09 11:10:00,48.34,48.34,48.25,48.25,17441.0,45.1938,45.1938,45.1097,45.1097,17441.0
2016-06-09 11:15:00,48.26,48.28,48.22,48.22,10060.0,45.119,45.1377,45.0816,45.0816,10060.0
2016-06-09 11:20:00,48.21,48.26,48.2,48.2,33309.0,45.0723,45.119,45.0629,45.0629,33309.0
2016-06-09 11:25:00,48.21,48.22,48.14,48.15,14350.0,45.0723,45.0816,45.0068,45.0162,14350.0
2016-06-09 11:30:00,48.17,48.19,48.15,48.17,6588.0,45.0349,45.0536,45.0162,45.0349,6588.0
2016-06-09 11:35:00,48.18,48.18,48.11,48.12,17392.0,45.0442,45.0442,44.9788,44.9881,17392.0
2016-06-09 11:40:00,48.12,48.18,48.12,48.15,9417.0,44.9881,45.0442,44.9881,45.0162,9417.0
2016-06-09 11:45:00,48.14,48.15,48.11,48.11,5410.0,45.0068,45.0162,44.9788,44.9788,5410.0
2016-06-09 11:50:00,48.1,48.12,48.05,48.05,14880.0,44.9694,44.9881,44.9227,44.9227,14880.0
2016-06-09 11:55:00,48.05,48.11,48.05,48.1,12156.0,44.9227,44.9788,44.9227,44.9694,12156.0
2016-06-09 12:00:00,48.1,48.1,48.04,48.07,15590.0,44.9694,44.9694,44.9133,44.9414,15590.0
2016-06-09 12:05:00,48.08,48.09,48.06,48.06,7767.0,44.9507,44.9601,44.932,44.932,7767.0
2016-06-09 12:10:00,48.06,48.06,47.99,48.01,17513.0,44.932,44.932,44.8666,44.8853,17513.0
2016-06-09 12:15:00,48.0,48.0,47.93,47.94,16504.0,44.8759,44.8759,44.8105,44.8198,16504.0
2016-06-09 12:20:00,47.94,47.96,47.92,47.94,7619.0,44.8198,44.8385,44.8011,44.8198,7619.0
2016-06-09 12:25:00,47.95,48.01,47.94,47.99,7131.0,44.8292,44.8853,44.8198,44.8666,7131.0
2016-06-09 12:30:00,47.99,48.03,47.97,48.02,15517.0,44.8666,44.904,44.8479,44.8946,15517.0
2016-06-09 12:35:00,48.03,48.08,48.01,48.02,25013.0,44.904,44.9507,44.8853,44.8946,25013.0
2016-06-09 12:40:00,48.02,48.08,48.02,48.05,12325.0,44.8946,44.9507,44.8946,44.9227,12325.0
2016-06-09 12:45:00,48.04,48.04,47.99,48.01,9314.0,44.9133,44.9133,44.8666,44.8853,9314.0
2016-06-09 12:50:00,48.01,48.06,48.0,48.01,15775.0,44.8853,44.932,44.8759,44.8853,15775.0
2016-06-09 12:55:00,48.01,48.05,48.0,48.02,19470.0,44.8853,44.9227,44.8759,44.8946,19470.0
2016-06-09 13:00:00,48.03,48.03,47.98,48.0,22522.0,44.904,44.904,44.8572,44.8759,22522.0
2016-06-09 13:05:00,47.99,48.0,47.92,47.92,16664.0,44.8666,44.8759,44.8011,44.8011,16664.0
2016-06-09 13:10:00,47.93,47.99,47.92,47.98,23802.0,44.8105,44.8666,44.8011,44.8572,23802.0
2016-06-09 13:15:00,47.99,48.08,47.99,48.05,21706.0,44.8666,44.9507,44.8666,44.9227,21706.0
2016-06-09 13:20:00,48.06,48.07,48.01,48.02,16350.0,44.932,44.9414,44.8853,44.8946,16350.0
2016-06-09 13:25:00,48.02,48.04,48.01,48.01,13234.0,44.8946,44.9133,44.8853,44.8853,13234.0
2016-06-09 13:30:00,48.01,48.03,48.0,48.02,7319.0,44.8853,44.904,44.8759,44.8946,7319.0
2016-06-09 13:35:00,48.02,48.04,48.01,48.01,12229.0,44.8946,44.9133,44.8853,44.8853,12229.0
2016-06-09 13:40:00,48.01,48.02,47.97,47.98,12612.0,44.8853,44.8946,44.8479,44.8572,12612.0
2016-06-09 13:45:00,47.99,48.0,47.98,48.0,5972.0,44.8666,44.8759,44.8572,44.8759,5972.0
2016-06-09 13:50:00,48.0,48.01,47.92,47.94,11477.0,44.8759,44.8853,44.8011,44.8198,11477.0
2016-06-09 13:55:00,47.95,48.01,47.94,48.0,8729.0,44.8292,44.8853,44.8198,44.8759,8729.0
2016-06-09 14:00:00,48.01,48.03,48.0,48.01,9685.0,44.8853,44.904,44.8759,44.8853,9685.0
2016-06-09 14:05:00,48.0,48.01,47.96,47.97,11430.0,44.8759,44.8853,44.8385,44.8479,11430.0
2016-06-09 14:10:00,47.97,48.04,47.96,48.03,8685.0,44.8479,44.9133,44.8385,44.904,8685.0
2016-06-09 14:15:00,48.04,48.04,48.0,48.01,8879.0,44.9133,44.9133,44.8759,44.8853,8879.0
2016-06-09 14:20:00,48.02,48.03,47.99,48.01,10729.0,44.8946,44.904,44.8666,44.8853,10729.0
2016-06-09 14:25:00,48.01,48.04,47.96,47.96,15445.0,44.8853,44.9133,44.8385,44.8385,15445.0
2016-06-09 14:30:00,47.96,48.0,47.95,48.0,7645.0,44.8385,44.8759,44.8292,44.8759,7645.0
2016-06-09 14:35:00,48.02,48.02,47.99,48.01,11318.0,44.8946,44.8946,44.8666,44.8853,11318.0
2016-06-09 14:40:00,48.02,48.02,48.0,48.02,15274.0,44.8946,44.8946,44.8759,44.8946,15274.0
2016-06-09 14:45:00,48.04,48.05,48.01,48.03,9299.0,44.9133,44.9227,44.8853,44.904,9299.0
2016-06-09 14:50:00,48.03,48.06,48.03,48.04,9029.0,44.904,44.932,44.904,44.9133,9029.0
2016-06-09 14:55:00,48.04,48.1,48.04,48.09,21044.0,44.9133,44.9694,44.9133,44.9601,21044.0
2016-06-09 15:00:00,48.1,48.13,48.09,48.11,30725.0,44.9694,44.9975,44.9601,44.9788,30725.0
2016-06-09 15:05:00,48.1,48.12,48.1,48.11,29184.0,44.9694,44.9881,44.9694,44.9788,29184.0
2016-06-09 15:10:00,48.12,48.12,48.09,48.11,29879.0,44.9881,44.9881,44.9601,44.9788,29879.0
2016-06-09 15:15:00,48.11,48.13,48.1,48.13,70821.0,44.9788,44.9975,44.9694,44.9975,70821.0
2016-06-09 15:20:00,48.13,48.14,48.11,48.14,57413.0,44.9975,45.0068,44.9788,45.0068,57413.0
2016-06-09 15:25:00,48.14,48.16,48.12,48.16,40777.0,45.0068,45.0255,44.9881,45.0255,40777.0
2016-06-09 15:30:00,48.16,48.18,48.15,48.18,39464.0,45.0255,45.0442,45.0162,45.0442,39464.0
2016-06-09 15:35:00,48.17,48.17,48.14,48.15,24441.0,45.0349,45.0349,45.0068,45.0162,24441.0
2016-06-09 15:40:00,48.15,48.17,48.12,48.12,56349.0,45.0162,45.0349,44.9881,44.9881,56349.0
2016-06-09 15:45:00,48.12,48.15,48.12,48.15,62062.0,44.9881,45.0162,44.9881,45.0162,62062.0
2016-06-09 15:50:00,48.14,48.19,48.14,48.16,64480.0,45.0068,45.0536,45.0068,45.0255,64480.0
2016-06-09 15:55:00,48.16,48.17,48.14,48.15,97004.0,45.0255,45.0349,45.0068,45.0162,97004.0
2016-06-10 09:30:00,47.34,47.48,47.22,47.24,79611.0,44.2589,44.3898,44.1467,44.1654,79611.0
2016-06-10 09:35:00,47.25,47.27,47.04,47.25,36281.0,44.1748,44.1934,43.9784,44.1748,36281.0
2016-06-10 09:40:00,47.27,47.32,47.19,47.25,30626.0,44.1934,44.2402,44.1187,44.1748,30626.0
2016-06-10 09:45:00,47.25,47.4,47.18,47.3,74538.0,44.1748,44.315,44.1093,44.2215,74538.0
2016-06-10 09:50:00,47.31,47.31,47.17,47.27,104387.0,44.2308,44.2308,44.1,44.1934,104387.0
2016-06-10 09:55:00,47.29,47.39,47.28,47.31,53717.0,44.2121,44.3056,44.2028,44.2308,53717.0
2016-06-10 10:00:00,47.3,47.31,47.08,47.08,64911.0,44.2215,44.2308,44.0158,44.0158,64911.0
2016-06-10 10:05:00,47.07,47.12,47.04,47.11,53485.0,44.0065,44.0532,43.9784,44.0439,53485.0
2016-06-10 10:10:00,47.11,47.14,47.05,47.07,126561.0,44.0439,44.0719,43.9878,44.0065,126561.0
2016-06-10 10:15:00,47.07,47.15,46.95,47.1,214119.0,44.0065,44.0813,43.8943,44.0345,214119.0
2016-06-10 10:20:00,47.1,47.23,47.09,47.23,49832.0,44.0345,44.1561,44.0252,44.1561,49832.0
2016-06-10 10:25:00,47.22,47.28,47.16,47.2,52615.0,44.1467,44.2028,44.0906,44.128,52615.0
2016-06-10 10:30:00,47.21,47.32,47.19,47.31,37232.0,44.1374,44.2402,44.1187,44.2308,37232.0
2016-06-10 10:35:00,47.3,47.3,47.18,47.21,21367.0,44.2215,44.2215,44.1093,44.1374,21367.0
2016-06-10 10:40:00,47.2,47.22,47.19,47.22,16333.0,44.128,44.1467,44.1187,44.1467,16333.0
2016-06-10 10:45:00,47.22,47.25,47.17,47.2,96317.0,44.1467,44.1748,44.1,44.128,96317.0
2016-06-10 10:50:00,47.21,47.21,47.11,47.11,17048.0,44.1374,44.1374,44.0439,44.0439,17048.0
2016-06-10 10:55:00,47.12,47.18,47.11,47.18,22082.0,44.0532,44.1093,44.0439,44.1093,22082.0
2016-06-10 11:00:00,47.17,47.22,47.17,47.21,29287.0,44.1,44.1467,44.1,44.1374,29287.0
2016-06-10 11:05:00,47.21,47.27,47.19,47.27,18942.0,44.1374,44.1934,44.1187,44.1934,18942.0
2016-06-10 11:10:00,47.27,47.32,47.26,47.3,24076.0,44.1934,44.2402,44.1841,44.2215,24076.0
2016-06-10 11:15:00,47.3,47.38,47.3,47.38,30918.0,44.2215,44.2963,44.2215,44.2963,30918.0
2016-06-10 11:20:00,47.38,47.41,47.34,47.41,27241.0,44.2963,44.3243,44.2589,44.3243,27241.0
2016-06-10 11:25:00,47.4,47.42,47.35,47.38,10325.0,44.315,44.3337,44.2682,44.2963,10325.0
2016-06-10 11:30:00,47.38,47.43,47.38,47.39,46571.0,44.2963,44.343,44.2963,44.3056,46571.0
2016-06-10 11:35:00,47.39,47.47,47.38,47.45,21939.0,44.3056,44.3804,44.2963,44.3617,21939.0
2016-06-10 11:40:00,47.44,47.44,47.36,47.37,12145.0,44.3524,44.3524,44.2776,44.2869,12145.0
2016-06-10 11:45:00,47.37,47.42,47.35,47.41,17380.0,44.2869,44.3337,44.2682,44.3243,17380.0
2016-06-10 11:50:00,47.42,47.43,47.39,47.43,22952.0,44.3337,44.343,44.3056,44.343,22952.0
2016-06-10 11:55:00,47.44,47.47,47.43,47.46,7889.0,44.3524,44.3804,44.343,44.3711,7889.0
2016-06-10 12:00:00,47.46,47.46,47.4,47.4,21356.0,44.3711,44.3711,44.315,44.315,21356.0
2016-06-10 12:05:00,47.4,47.4,47.35,47.36,10886.0,44.315,44.315,44.2682,44.2776,10886.0
2016-06-10 12:10:00,47.35,47.38,47.35,47.38,20760.0,44.2682,44.2963,44.2682,44.2963,20760.0
2016-06-10 12:15:00,47.39,47.43,47.38,47.42,12535.0,44.3056,44.343,44.2963,44.3337,12535.0
2016-06-10 12:20:00,47.43,47.43,47.38,47.38,7450.0,44.343,44.343,44.2963,44.2963,7450.0
2016-06-10 12:25:00,47.38,47.38,47.35,47.36,11995.0,44.2963,44.2963,44.2682,44.2776,11995.0
2016-06-10 12:30:00,47.35,47.36,47.29,47.29,34618.0,44.2682,44.2776,44.2121,44.2121,34618.0
2016-06-10 12:35:00,47.3,47.36,47.29,47.34,46270.0,44.2215,44.2776,44.2121,44.2589,46270.0
2016-06-10 12:40:00,47.33,47.45,47.33,47.4,167256.0,44.2495,44.3617,44.2495,44.315,167256.0
2016-06-10 12:45:00,47.4,47.48,47.39,47.47,23623.0,44.315,44.3898,44.3056,44.3804,23623.0
2016-06-10 12:50:00,47.47,47.48,47.45,47.45,17968.0,44.3804,44.3898,44.3617,44.3617,17968.0
2016-06-10 12:55:00,47.46,47.52,47.44,47.52,39045.0,44.3711,44.4272,44.3524,44.4272,39045.0
2016-06-10 13:00:00,47.52,47.53,47.46,47.51,26812.0,44.4272,44.4365,44.3711,44.4178,26812.0
2016-06-10 13:05:00,47.5,47.5,47.44,47.45,16109.0,44.4085,44.4085,44.3524,44.3617,16109.0
2016-06-10 13:10:00,47.46,47.47,47.44,47.47,11257.0,44.3711,44.3804,44.3524,44.3804,11257.0
2016-06-10 13:15:00,47.47,47.52,47.46,47.52,11383.0,44.3804,44.4272,44.3711,44.4272,11383.0
2016-06-10 13:20:00,47.52,47.58,47.5,47.57,19967.0,44.4272,44.4833,44.4085,44.4739,19967.0
2016-06-10 13:25:00,47.58,47.6,47.56,47.57,21054.0,44.4833,44.502,44.4646,44.4739,21054.0
2016-06-10 13:30:00,47.57,47.6,47.56,47.58,22940.0,44.4739,44.502,44.4646,44.4833,22940.0
2016-06-10 13:35:00,47.58,47.6,47.56,47.56,11911.0,44.4833,44.502,44.4646,44.4646,11911.0
2016-06-10 13:40:00,47.56,47.56,47.51,47.51,17049.0,44.4646,44.4646,44.4178,44.4178,17049.0
2016-06-10 13:45:00,47.51,47.51,47.46,47.47,23849.0,44.4178,44.4178,44.3711,44.3804,23849.0
2016-06-10 13:50:00,47.45,47.5,47.42,47.43,42762.0,44.3617,44.4085,44.3337,44.343,42762.0
2016-06-10 13:55:00,47.43,47.46,47.34,47.35,131221.0,44.343,44.3711,44.2589,44.2682,131221.0
2016-06-10 14:00:00,47.36,47.37,47.31,47.34,21909.0,44.2776,44.2869,44.2308,44.2589,21909.0
2016-06-10 14:05:00,47.34,47.34,47.26,47.28,24225.0,44.2589,44.2589,44.1841,44.2028,24225.0
2016-06-10 14:10:00,47.27,47.34,47.26,47.32,27181.0,44.1934,44.2589,44.1841,44.2402,27181.0
2016-06-10 14:15:00,47.32,47.32,47.21,47.22,29849.0,44.2402,44.2402,44.1374,44.1467,29849.0
2016-06-10 14:20:00,47.23,47.29,47.22,47.29,87172.0,44.1561,44.2121,44.1467,44.2121,87172.0
2016-06-10 14:25:00,47.29,47.3,47.22,47.23,17758.0,44.2121,44.2215,44.1467,44.1561,17758.0
2016-06-10 14:30:00,47.23,47.32,47.22,47.24,79366.0,44.1561,44.2402,44.1467,44.1654,79366.0
2016-06-10 14:35:00,47.23,47.44,47.21,47.43,51319.0,44.1561,44.3524,44.1374,44.343,51319.0
2016-06-10 14:40:00,47.43,47.45,47.3,47.31,110045.0,44.343,44.3617,44.2215,44.2308,110045.0
2016-06-10 14:45:00,47.31,47.31,47.24,47.25,24010.0,44.2308,44.2308,44.1654,44.1748,24010.0
2016-06-10 14:50:00,47.24,47.25,47.22,47.25,25749.0,44.1654,44.1748,44.1467,44.1748,25749.0
2016-06-10 14:55:00,47.24,47.3,47.24,47.29,17759.0,44.1654,44.2215,44.1654,44.2121,17759.0
2016-06-10 15:00:00,47.28,47.29,47.2,47.2,34197.0,44.2028,44.2121,44.128,44.128,34197.0
2016-06-10 15:05:00,47.21,47.22,47.16,47.16,36740.0,44.1374,44.1467,44.0906,44.0906,36740.0
2016-06-10 15:10:00,47.17,47.2,47.14,47.2,85534.0,44.1,44.128,44.0719,44.128,85534.0
2016-06-10 15:15:00,47.2,47.29,47.2,47.24,211063.0,44.128,44.2121,44.128,44.1654,211063.0
2016-06-10 15:20:00,47.24,47.29,47.23,47.29,25997.0,44.1654,44.2121,44.1561,44.2121,25997.0
2016-06-10 15:25:00,47.3,47.35,47.28,47.31,59285.0,44.2215,44.2682,44.2028,44.2308,59285.0
2016-06-10 15:30:00,47.32,47.36,47.31,47.34,28040.0,44.2402,44.2776,44.2308,44.2589,28040.0
2016-06-10 15:35:00,47.34,47.41,47.33,47.36,103795.0,44.2589,44.3243,44.2495,44.2776,103795.0
2016-06-10 15:40:00,47.35,47.41,47.34,47.39,49946.0,44.2682,44.3243,44.2589,44.3056,49946.0
2016-06-10 15:45:00,47.39,47.48,47.38,47.47,57821.0,44.3056,44.3898,44.2963,44.3804,57821.0
2016-06-10 15:50:00,47.48,47.48,47.38,47.38,54937.0,44.3898,44.3898,44.2963,44.2963,54937.0
2016-06-10 15:55:00,47.39,47.42,47.35,47.4,253066.0,44.3056,44.3337,44.2682,44.315,253066.0
2016-06-13 09:30:00,47.17,47.32,47.11,47.2,61232.0,44.1,44.2402,44.0439,44.128,61232.0
2016-06-13 09:35:00,47.2,47.3,47.17,47.2,26505.0,44.128,44.2215,44.1,44.128,26505.0
2016-06-13 09:40:00,47.22,47.3,47.15,47.2,48063.0,44.1467,44.2215,44.0813,44.128,48063.0
2016-06-13 09:45:00,47.2,47.21,47.12,47.2,37463.0,44.128,44.1374,44.0532,44.128,37463.0
2016-06-13 09:50:00,47.2,47.24,47.06,47.08,41835.0,44.128,44.1654,43.9971,44.0158,41835.0
2016-06-13 09:55:00,47.08,47.09,46.88,46.91,32109.0,44.0158,44.0252,43.8288,43.8569,32109.0
2016-06-13 10:00:00,46.91,47.06,46.88,46.88,32029.0,43.8569,43.9971,43.8288,43.8288,32029.0
2016-06-13 10:05:00,46.88,46.94,46.86,46.9,27580.0,43.8288,43.8849,43.8101,43.8475,27580.0
2016-06-13 10:10:00,46.9,46.98,46.87,46.91,25279.0,43.8475,43.9223,43.8195,43.8569,25279.0
2016-06-13 10:15:00,46.91,46.98,46.89,46.93,22784.0,43.8569,43.9223,43.8382,43.8756,22784.0
2016-06-13 10:20:00,46.93,47.01,46.9,46.99,26820.0,43.8756,43.9504,43.8475,43.9317,26820.0
2016-06-13 10:25:00,46.99,47.0,46.91,46.93,20508.0,43.9317,43.941,43.8569,43.8756,20508.0
2016-06-13 10:30:00,46.93,47.05,46.93,47.04,20065.0,43.8756,43.9878,43.8756,43.9784,20065.0
2016-06-13 10:35:00,47.04,47.04,46.96,46.99,19832.0,43.9784,43.9784,43.9036,43.9317,19832.0
2016-06-13 10:40:00,46.99,47.0,46.92,46.93,55257.0,43.9317,43.941,43.8662,43.8756,55257.0
2016-06-13 10:45:00,46.93,46.96,46.9,46.9,34286.0,43.8756,43.9036,43.8475,43.8475,34286.0
2016-06-13 10:50:00,46.91,46.91,46.81,46.84,19829.0,43.8569,43.8569,43.7634,43.7914,19829.0
2016-06-13 10:55:00,46.85,46.86,46.78,46.78,65436.0,43.8008,43.8101,43.7353,43.7353,65436.0
2016-06-13 11:00:00,46.77,46.79,46.74,46.75,26248.0,43.726,43.7447,43.6979,43.7073,26248.0
2016-06-13 11:05:00,46.75,46.77,46.72,46.73,27619.0,43.7073,43.726,43.6792,43.6886,27619.0
2016-06-13 11:10:00,46.73,46.75,46.67,46.7,30519.0,43.6886,43.7073,43.6325,43.6605,30519.0
2016-06-13 11:15:00,46.7,46.7,46.62,46.63,11987.0,43.6605,43.6605,43.5858,43.5951,11987.0
2016-06-13 11:20:00,46.62,46.62,46.56,46.61,40048.0,43.5858,43.5858,43.5297,43.5764,40048.0
2016-06-13 11:25:00,46.61,46.64,46.55,46.63,13399.0,43.5764,43.6045,43.5203,43.5951,13399.0
2016-06-13 11:30:00,46.62,46.65,46.57,46.6,20814.0,43.5858,43.6138,43.539,43.5671,20814.0
2016-06-13 11:35:00,46.61,46.65,46.55,46.56,15172.0,43.5764,43.6138,43.5203,43.5297,15172.0
2016-06-13 11:40:00,46.57,46.63,46.57,46.59,8415.0,43.539,43.5951,43.539,43.5577,8415.0
2016-06-13 11:45:00,46.58,46.58,46.53,46.55,25267.0,43.5484,43.5484,43.5016,43.5203,25267.0
2016-06-13 11:50:00,46.54,46.57,46.5,46.52,12948.0,43.511,43.539,43.4736,43.4923,12948.0
2016-06-13 11:55:00,46.51,46.52,46.43,46.45,24478.0,43.4829,43.4923,43.4081,43.4268,24478.0
2016-06-13 12:00:00,46.45,46.51,46.44,46.47,13798.0,43.4268,43.4829,43.4175,43.4455,13798.0
2016-06-13 12:05:00,46.47,46.52,46.47,46.47,34933.0,43.4455,43.4923,43.4455,43.4455,34933.0
2016-06-13 12:10:00,46.48,46.56,46.47,46.54,17474.0,43.4549,43.5297,43.4455,43.511,17474.0
2016-06-13 12:15:00,46.54,46.54,46.48,46.48,29664.0,43.511,43.511,43.4549,43.4549,29664.0
2016-06-13 12:20:00,46.48,46.54,46.44,46.49,21771.0,43.4549,43.511,43.4175,43.4642,21771.0
2016-06-13 12:25:00,46.49,46.54,46.48,46.52,8031.0,43.4642,43.511,43.4549,43.4923,8031.0
2016-06-13 12:30:00,46.52,46.53,46.5,46.5,10482.0,43.4923,43.5016,43.4736,43.4736,10482.0
2016-06-13 12:35:00,46.51,46.56,46.5,46.51,28199.0,43.4829,43.5297,43.4736,43.4829,28199.0
2016-06-13 12:40:00,46.51,46.56,46.5,46.54,11383.0,43.4829,43.5297,43.4736,43.511,11383.0
2016-06-13 12:45:00,46.54,46.54,46.49,46.49,7949.0,43.511,43.511,43.4642,43.4642,7949.0
2016-06-13 12:50:00,46.48,46.51,46.47,46.5,16817.0,43.4549,43.4829,43.4455,43.4736,16817.0
2016-06-13 12:55:00,46.5,46.52,46.49,46.51,11403.0,43.4736,43.4923,43.4642,43.4829,11403.0
2016-06-13 13:00:00,46.51,46.56,46.51,46.51,16617.0,43.4829,43.5297,43.4829,43.4829,16617.0
2016-06-13 13:05:00,46.52,46.54,46.51,46.53,6629.0,43.4923,43.511,43.4829,43.5016,6629.0
2016-06-13 13:10:00,46.53,46.6,46.52,46.59,33999.0,43.5016,43.5671,43.4923,43.5577,33999.0
2016-06-13 13:15:00,46.59,46.59,46.55,46.58,15654.0,43.5577,43.5577,43.5203,43.5484,15654.0
2016-06-13 13:20:00,46.59,46.65,46.58,46.64,9922.0,43.5577,43.6138,43.5484,43.6045,9922.0
2016-06-13 13:25:00,46.64,46.7,46.64,46.69,5907.0,43.6045,43.6605,43.6045,43.6512,5907.0
2016-06-13 13:30:00,46.69,46.69,46.6,46.6,17750.0,43.6512,43.6512,43.5671,43.5671,17750.0
2016-06-13 13:35:00,46.6,46.6,46.53,46.56,18190.0,43.5671,43.5671,43.5016,43.5297,18190.0
2016-06-13 13:40:00,46.56,46.62,46.55,46.61,35135.0,43.5297,43.5858,43.5203,43.5764,35135.0
2016-06-13 13:45:00,46.61,46.64,46.61,46.63,8540.0,43.5764,43.6045,43.5764,43.5951,8540.0
2016-06-13 13:50:00,46.63,46.64,46.52,46.53,18079.0,43.5951,43.6045,43.4923,43.5016,18079.0
2016-06-13 13:55:00,46.53,46.54,46.47,46.47,34944.0,43.5016,43.511,43.4455,43.4455,34944.0
2016-06-13 14:00:00,46.47,46.51,46.43,46.45,33898.0,43.4455,43.4829,43.4081,43.4268,33898.0
2016-06-13 14:05:00,46.46,46.52,46.43,46.5,21330.0,43.4362,43.4923,43.4081,43.4736,21330.0
2016-06-13 14:10:00,46.5,46.53,46.48,46.49,25745.0,43.4736,43.5016,43.4549,43.4642,25745.0
2016-06-13 14:15:00,46.49,46.5,46.43,46.43,22129.0,43.4642,43.4736,43.4081,43.4081,22129.0
2016-06-13 14:20:00,46.44,46.45,46.39,46.4,22033.0,43.4175,43.4268,43.3707,43.3801,22033.0
2016-06-13 14:25:00,46.4,46.47,46.39,46.46,19529.0,43.3801,43.4455,43.3707,43.4362,19529.0
2016-06-13 14:30:00,46.47,46.5,46.41,46.49,23998.0,43.4455,43.4736,43.3894,43.4642,23998.0
2016-06-13 14:35:00,46.49,46.51,46.47,46.47,22696.0,43.4642,43.4829,43.4455,43.4455,22696.0
2016-06-13 14:40:00,46.48,46.55,46.48,46.55,15706.0,43.4549,43.5203,43.4549,43.5203,15706.0
2016-06-13 14:45:00,46.55,46.55,46.44,46.46,25572.0,43.5203,43.5203,43.4175,43.4362,25572.0
2016-06-13 14:50:00,46.46,46.48,46.41,46.44,17884.0,43.4362,43.4549,43.3894,43.4175,17884.0
2016-06-13 14:55:00,46.44,46.46,46.41,46.42,22874.0,43.4175,43.4362,43.3894,43.3988,22874.0
2016-06-13 15:00:00,46.41,46.47,46.41,46.43,27195.0,43.3894,43.4455,43.3894,43.4081,27195.0
2016-06-13 15:05:00,46.44,46.44,46.33,46.34,37769.0,43.4175,43.4175,43.3146,43.324,37769.0
2016-06-13 15:10:00,46.34,46.34,46.26,46.27,34008.0,43.324,43.324,43.2492,43.2585,34008.0
2016-06-13 15:15:00,46.27,46.33,46.27,46.32,34031.0,43.2585,43.3146,43.2585,43.3053,34031.0
2016-06-13 15:20:00,46.32,46.35,46.28,46.29,43827.0,43.3053,43.3333,43.2679,43.2772,43827.0
2016-06-13 15:25:00,46.29,46.33,46.27,46.3,39376.0,43.2772,43.3146,43.2585,43.2866,39376.0
2016-06-13 15:30:00,46.31,46.34,46.3,46.3,46818.0,43.2959,43.324,43.2866,43.2866,46818.0
2016-06-13 15:35:00,46.3,46.34,46.24,46.26,80969.0,43.2866,43.324,43.2305,43.2492,80969.0
2016-06-13 15:40:00,46.25,46.26,46.21,46.23,52222.0,43.2398,43.2492,43.2024,43.2211,52222.0
2016-06-13 15:45:00,46.22,46.27,46.21,46.25,66316.0,43.2118,43.2585,43.2024,43.2398,66316.0
2016-06-13 15:50:00,46.26,46.26,46.18,46.19,108313.0,43.2492,43.2492,43.1744,43.1837,108313.0
2016-06-13 15:55:00,46.19,46.2,46.15,46.18,187970.0,43.1837,43.1931,43.1463,43.1744,187970.0
2016-06-14 09:30:00,46.03,46.2,45.97,46.18,40107.0,43.0342,43.1931,42.9781,43.1744,40107.0
2016-06-14 09:35:00,46.19,46.32,46.17,46.29,18944.0,43.1837,43.3053,43.165,43.2772,18944.0
2016-06-14 09:40:00,46.28,46.41,46.27,46.38,34347.0,43.2679,43.3894,43.2585,43.3614,34347.0
2016-06-14 09:45:00,46.39,46.42,46.34,46.37,51607.0,43.3707,43.3988,43.324,43.352,51607.0
2016-06-14 09:50:00,46.36,46.41,46.3,46.4,58009.0,43.3427,43.3894,43.2866,43.3801,58009.0
2016-06-14 09:55:00,46.39,46.42,46.28,46.42,62405.0,43.3707,43.3988,43.2679,43.3988,62405.0
2016-06-14 10:00:00,46.44,46.55,46.44,46.52,41667.0,43.4175,43.5203,43.4175,43.4923,41667.0
2016-06-14 10:05:00,46.54,46.55,46.39,46.39,26825.0,43.511,43.5203,43.3707,43.3707,26825.0
2016-06-14 10:10:00,46.4,46.41,46.31,46.36,50139.0,43.3801,43.3894,43.2959,43.3427,50139.0
2016-06-14 10:15:00,46.35,46.37,46.27,46.27,48854.0,43.3333,43.352,43.2585,43.2585,48854.0
2016-06-14 10:20:00,46.27,46.28,46.14,46.18,34617.0,43.2585,43.2679,43.137,43.1744,34617.0
2016-06-14 10:25:00,46.17,46.21,46.14,46.18,40512.0,43.165,43.2024,43.137,43.1744,40512.0
2016-06-14 10:30:00,46.19,46.3,46.19,46.27,20295.0,43.1837,43.2866,43.1837,43.2585,20295.0
2016-06-14 10:35:00,46.28,46.34,46.25,46.33,32814.0,43.2679,43.324,43.2398,43.3146,32814.0
2016-06-14 10:40:00,46.33,46.4,46.31,46.36,36473.0,43.3146,43.3801,43.2959,43.3427,36473.0
2016-06-14 10:45:00,46.36,46.38,46.24,46.25,57150.0,43.3427,43.3614,43.2305,43.2398,57150.0
2016-06-14 10:50:00,46.28,46.28,46.13,46.16,65805.0,43.2679,43.2679,43.1276,43.1557,65805.0
2016-06-14 10:55:00,46.16,46.16,46.07,46.14,29317.0,43.1557,43.1557,43.0716,43.137,29317.0
2016-06-14 11:00:00,46.15,46.18,46.09,46.16,27436.0,43.1463,43.1744,43.0902,43.1557,27436.0
2016-06-14 11:05:00,46.16,46.19,46.12,46.17,27222.0,43.1557,43.1837,43.1183,43.165,27222.0
2016-06-14 11:10:00,46.18,46.18,46.07,46.11,22687.0,43.1744,43.1744,43.0716,43.1089,22687.0
2016-06-14 11:15:00,46.12,46.13,46.04,46.09,26213.0,43.1183,43.1276,43.0435,43.0902,26213.0
2016-06-14 11:20:00,46.1,46.17,46.08,46.11,15093.0,43.0996,43.165,43.0809,43.1089,15093.0
2016-06-14 11:25:00,46.12,46.13,46.01,46.04,17141.0,43.1183,43.1276,43.0155,43.0435,17141.0
2016-06-14 11:30:00,46.05,46.14,46.03,46.14,12919.0,43.0529,43.137,43.0342,43.137,12919.0
2016-06-14 11:35:00,46.14,46.22,46.14,46.2,14814.0,43.137,43.2118,43.137,43.1931,14814.0
2016-06-14 11:40:00,46.2,46.27,46.18,46.26,36815.0,43.1931,43.2585,43.1744,43.2492,36815.0
2016-06-14 11:45:00,46.27,46.29,46.24,46.27,26607.0,43.2585,43.2772,43.2305,43.2585,26607.0
2016-06-14 11:50:00,46.26,46.33,46.25,46.3,19624.0,43.2492,43.3146,43.2398,43.2866,19624.0
2016-06-14 11:55:00,46.27,46.29,46.25,46.28,24830.0,43.2585,43.2772,43.2398,43.2679,24830.0
2016-06-14 12:00:00,46.29,46.38,46.28,46.34,31721.0,43.2772,43.3614,43.2679,43.324,31721.0
2016-06-14 12:05:00,46.34,46.37,46.3,46.34,35622.0,43.324,43.352,43.2866,43.324,35622.0
2016-06-14 12:10:00,46.34,46.39,46.33,46.38,12715.0,43.324,43.3707,43.3146,43.3614,12715.0
2016-06-14 12:15:00,46.38,46.39,46.36,46.38,14062.0,43.3614,43.3707,43.3427,43.3614,14062.0
2016-06-14 12:20:00,46.39,46.47,46.39,46.47,18029.0,43.3707,43.4455,43.3707,43.4455,18029.0
2016-06-14 12:25:00,46.48,46.56,46.47,46.5,26226.0,43.4549,43.5297,43.4455,43.4736,26226.0
2016-06-14 12:30:00,46.48,46.49,46.45,46.46,5675.0,43.4549,43.4642,43.4268,43.4362,5675.0
2016-06-14 12:35:00,46.46,46.51,46.43,46.43,19508.0,43.4362,43.4829,43.4081,43.4081,19508.0
2016-06-14 12:40:00,46.42,46.46,46.38,46.44,36824.0,43.3988,43.4362,43.3614,43.4175,36824.0
2016-06-14 12:45:00,46.45,46.48,46.39,46.48,33330.0,43.4268,43.4549,43.3707,43.4549,33330.0
2016-06-14 12:50:00,46.49,46.52,46.47,46.47,33872.0,43.4642,43.4923,43.4455,43.4455,33872.0
2016-06-14 12:55:00,46.47,46.48,46.41,46.45,16842.0,43.4455,43.4549,43.3894,43.4268,16842.0
2016-06-14 13:00:00,46.46,46.48,46.42,46.47,16036.0,43.4362,43.4549,43.3988,43.4455,16036.0
2016-06-14 13:05:00,46.48,46.5,46.44,46.45,11408.0,43.4549,43.4736,43.4175,43.4268,11408.0
2016-06-14 13:10:00,46.44,46.49,46.41,46.48,32509.0,43.4175,43.4642,43.3894,43.4549,32509.0
2016-06-14 13:15:00,46.47,46.53,46.44,46.49,39248.0,43.4455,43.5016,43.4175,43.4642,39248.0
2016-06-14 13:20:00,46.49,46.51,46.47,46.48,16770.0,43.4642,43.4829,43.4455,43.4549,16770.0
2016-06-14 13:25:00,46.48,46.48,46.41,46.43,10560.0,43.4549,43.4549,43.3894,43.4081,10560.0
2016-06-14 13:30:00,46.43,46.45,46.39,46.45,9121.0,43.4081,43.4268,43.3707,43.4268,9121.0
2016-06-14 13:35:00,46.45,46.47,46.44,46.46,13727.0,43.4268,43.4455,43.4175,43.4362,13727.0
2016-06-14 13:40:00,46.46,46.52,46.41,46.48,45341.0,43.4362,43.4923,43.3894,43.4549,45341.0
2016-06-14 13:45:00,46.48,46.5,46.46,46.47,23438.0,43.4549,43.4736,43.4362,43.4455,23438.0
2016-06-14 13:50:00,46.48,46.49,46.45,46.48,17692.0,43.4549,43.4642,43.4268,43.4549,17692.0
2016-06-14 13:55:00,46.48,46.5,46.43,46.48,166563.0,43.4549,43.4736,43.4081,43.4549,166563.0
2016-06-14 14:00:00,46.48,46.54,46.48,46.52,49416.0,43.4549,43.511,43.4549,43.4923,49416.0
2016-06-14 14:05:00,46.52,46.57,46.51,46.57,25639.0,43.4923,43.539,43.4829,43.539,25639.0
2016-06-14 14:10:00,46.57,46.59,46.53,46.59,21037.0,43.539,43.5577,43.5016,43.5577,21037.0
2016-06-14 14:15:00,46.59,46.63,46.55,46.61,23270.0,43.5577,43.5951,43.5203,43.5764,23270.0
2016-06-14 14:20:00,46.62,46.66,46.56,46.63,73131.0,43.5858,43.6232,43.5297,43.5951,73131.0
2016-06-14 14:25:00,46.63,46.66,46.58,46.66,19634.0,43.5951,43.6232,43.5484,43.6232,19634.0
2016-06-14 14:30:00,46.65,46.68,46.6,46.61,20643.0,43.6138,43.6418,43.5671,43.5764,20643.0
2016-06-14 14:35:00,46.61,46.65,46.61,46.64,28015.0,43.5764,43.6138,43.5764,43.6045,28015.0
2016-06-14 14:40:00,46.65,46.69,46.65,46.67,29742.0,43.6138,43.6512,43.6138,43.6325,29742.0
2016-06-14 14:45:00,46.66,46.68,46.61,46.66,24010.0,43.6232,43.6418,43.5764,43.6232,24010.0
2016-06-14 14:50:00,46.65,46.69,46.61,46.67,129262.0,43.6138,43.6512,43.5764,43.6325,129262.0
2016-06-14 14:55:00,46.66,46.75,46.65,46.73,108551.0,43.6232,43.7073,43.6138,43.6886,108551.0
2016-06-14 15:00:00,46.73,46.83,46.67,46.83,160064.0,43.6886,43.7821,43.6325,43.7821,160064.0
2016-06-14 15:05:00,46.83,47.06,46.82,47.05,174842.0,43.7821,43.9971,43.7727,43.9878,174842.0
2016-06-14 15:10:00,47.04,47.05,46.95,47.0,65533.0,43.9784,43.9878,43.8943,43.941,65533.0
2016-06-14 15:15:00,47.0,47.1,47.0,47.03,44539.0,43.941,44.0345,43.941,43.9691,44539.0
2016-06-14 15:20:00,47.04,47.08,46.98,47.0,48891.0,43.9784,44.0158,43.9223,43.941,48891.0
2016-06-14 15:25:00,46.97,47.12,46.95,47.07,137026.0,43.913,44.0532,43.8943,44.0065,137026.0
2016-06-14 15:30:00,47.06,47.23,47.02,47.19,101333.0,43.9971,44.1561,43.9597,44.1187,101333.0
2016-06-14 15:35:00,47.18,47.19,47.0,47.1,167231.0,44.1093,44.1187,43.941,44.0345,167231.0
2016-06-14 15:40:00,47.11,47.21,47.1,47.18,175385.0,44.0439,44.1374,44.0345,44.1093,175385.0
2016-06-14 15:45:00,47.17,47.17,47.1,47.15,65720.0,44.1,44.1,44.0345,44.0813,65720.0
2016-06-14 15:50:00,47.15,47.17,47.09,47.17,90252.0,44.0813,44.1,44.0252,44.1,90252.0
2016-06-14 15:55:00,47.17,47.2,47.13,47.19,305731.0,44.1,44.128,44.0626,44.1187,305731.0
2016-06-15 09:30:00,47.19,47.47,47.13,47.43,57757.0,44.1187,44.3804,44.0626,44.343,57757.0
2016-06-15 09:35:00,47.47,47.65,47.45,47.64,43413.0,44.3804,44.5487,44.3617,44.5394,43413.0
2016-06-15 09:40:00,47.65,47.71,47.51,47.55,30219.0,44.5487,44.6048,44.4178,44.4552,30219.0
2016-06-15 09:45:00,47.55,47.64,47.52,47.57,43888.0,44.4552,44.5394,44.4272,44.4739,43888.0
2016-06-15 09:50:00,47.57,47.65,47.51,47.51,52855.0,44.4739,44.5487,44.4178,44.4178,52855.0
2016-06-15 09:55:00,47.5,47.52,47.37,47.4,26115.0,44.4085,44.4272,44.2869,44.315,26115.0
2016-06-15 10:00:00,47.41,47.53,47.41,47.5,27371.0,44.3243,44.4365,44.3243,44.4085,27371.0
2016-06-15 10:05:00,47.51,47.58,47.5,47.55,24329.0,44.4178,44.4833,44.4085,44.4552,24329.0
2016-06-15 10:10:00,47.55,47.64,47.54,47.63,61299.0,44.4552,44.5394,44.4459,44.53,61299.0
2016-06-15 10:15:00,47.63,47.66,47.58,47.64,66303.0,44.53,44.5581,44.4833,44.5394,66303.0
2016-06-15 10:20:00,47.64,47.69,47.55,47.56,43010.0,44.5394,44.5861,44.4552,44.4646,43010.0
2016-06-15 10:25:00,47.55,47.56,47.41,47.43,21873.0,44.4552,44.4646,44.3243,44.343,21873.0
2016-06-15 10:30:00,47.43,47.58,47.42,47.58,58673.0,44.343,44.4833,44.3337,44.4833,58673.0
2016-06-15 10:35:00,47.58,47.58,47.42,47.44,22889.0,44.4833,44.4833,44.3337,44.3524,22889.0
2016-06-15 10:40:00,47.44,47.53,47.4,47.53,30408.0,44.3524,44.4365,44.315,44.4365,30408.0
2016-06-15 10:45:00,47.53,47.57,47.53,47.55,39461.0,44.4365,44.4739,44.4365,44.4552,39461.0
2016-06-15 10:50:00,47.55,47.57,47.52,47.55,37300.0,44.4552,44.4739,44.4272,44.4552,37300.0
2016-06-15 10:55:00,47.55,47.56,47.53,47.55,101239.0,44.4552,44.4646,44.4365,44.4552,101239.0
2016-06-15 11:00:00,47.55,47.56,47.52,47.55,43674.0,44.4552,44.4646,44.4272,44.4552,43674.0
2016-06-15 11:05:00,47.55,47.58,47.54,47.55,23853.0,44.4552,44.4833,44.4459,44.4552,23853.0
2016-06-15 11:10:00,47.54,47.55,47.49,47.51,55889.0,44.4459,44.4552,44.3991,44.4178,55889.0
2016-06-15 11:15:00,47.5,47.51,47.49,47.5,53472.0,44.4085,44.4178,44.3991,44.4085,53472.0
2016-06-15 11:20:00,47.5,47.52,47.48,47.52,49288.0,44.4085,44.4272,44.3898,44.4272,49288.0
2016-06-15 11:25:00,47.52,47.54,47.49,47.5,34552.0,44.4272,44.4459,44.3991,44.4085,34552.0
2016-06-15 11:30:00,47.5,47.52,47.48,47.5,58978.0,44.4085,44.4272,44.3898,44.4085,58978.0
2016-06-15 11:35:00,47.5,47.52,47.48,47.5,23394.0,44.4085,44.4272,44.3898,44.4085,23394.0
2016-06-15 11:40:00,47.5,47.53,47.49,47.5,18138.0,44.4085,44.4365,44.3991,44.4085,18138.0
2016-06-15 11:45:00,47.5,47.52,47.49,47.51,18003.0,44.4085,44.4272,44.3991,44.4178,18003.0
2016-06-15 11:50:00,47.52,47.57,47.51,47.56,17441.0,44.4272,44.4739,44.4178,44.4646,17441.0
2016-06-15 11:55:00,47.55,47.58,47.54,47.56,40569.0,44.4552,44.4833,44.4459,44.4646,40569.0
2016-06-15 12:00:00,47.55,47.57,47.54,47.55,31179.0,44.4552,44.4739,44.4459,44.4552,31179.0
2016-06-15 12:05:00,47.56,47.57,47.54,47.55,19794.0,44.4646,44.4739,44.4459,44.4552,19794.0
2016-06-15 12:10:00,47.55,47.56,47.44,47.48,27285.0,44.4552,44.4646,44.3524,44.3898,27285.0
2016-06-15 12:15:00,47.48,47.51,47.41,47.46,27992.0,44.3898,44.4178,44.3243,44.3711,27992.0
2016-06-15 12:20:00,47.47,47.49,47.46,47.48,21644.0,44.3804,44.3991,44.3711,44.3898,21644.0
2016-06-15 12:25:00,47.48,47.5,47.42,47.45,9392.0,44.3898,44.4085,44.3337,44.3617,9392.0
2016-06-15 12:30:00,47.45,47.46,47.4,47.43,10174.0,44.3617,44.3711,44.315,44.343,10174.0
2016-06-15 12:35:00,47.43,47.43,47.35,47.4,14030.0,44.343,44.343,44.2682,44.315,14030.0
2016-06-15 12:40:00,47.4,47.4,47.34,47.38,21561.0,44.315,44.315,44.2589,44.2963,21561.0
2016-06-15 12:45:00,47.37,47.39,47.33,47.38,12721.0,44.2869,44.3056,44.2495,44.2963,12721.0
2016-06-15 12:50:00,47.38,47.38,47.31,47.32,15624.0,44.2963,44.2963,44.2308,44.2402,15624.0
2016-06-15 12:55:00,47.33,47.38,47.33,47.35,9666.0,44.2495,44.2963,44.2495,44.2682,9666.0
2016-06-15 13:00:00,47.36,47.42,47.35,47.39,33175.0,44.2776,44.3337,44.2682,44.3056,33175.0
2016-06-15 13:05:00,47.39,47.41,47.33,47.37,37550.0,44.3056,44.3243,44.2495,44.2869,37550.0
2016-06-15 13:10:00,47.36,47.37,47.3,47.32,23743.0,44.2776,44.2869,44.2215,44.2402,23743.0
2016-06-15 13:15:00,47.31,47.33,47.26,47.27,23821.0,44.2308,44.2495,44.1841,44.1934,23821.0
2016-06-15 13:20:00,47.28,47.32,47.27,47.32,18347.0,44.2028,44.2402,44.1934,44.2402,18347.0
2016-06-15 13:25:00,47.32,47.36,47.31,47.36,10428.0,44.2402,44.2776,44.2308,44.2776,10428.0
2016-06-15 13:30:00,47.35,47.38,47.34,47.36,35149.0,44.2682,44.2963,44.2589,44.2776,35149.0
2016-06-15 13:35:00,47.36,47.37,47.29,47.37,33323.0,44.2776,44.2869,44.2121,44.2869,33323.0
2016-06-15 13:40:00,47.36,47.38,47.3,47.38,15635.0,44.2776,44.2963,44.2215,44.2963,15635.0
2016-06-15 13:45:00,47.38,47.38,47.34,47.37,15411.0,44.2963,44.2963,44.2589,44.2869,15411.0
2016-06-15 13:50:00,47.37,47.39,47.34,47.37,13636.0,44.2869,44.3056,44.2589,44.2869,13636.0
2016-06-15 13:55:00,47.37,47.42,47.36,47.39,19687.0,44.2869,44.3337,44.2776,44.3056,19687.0
2016-06-15 14:00:00,47.41,47.48,47.33,47.38,70019.0,44.3243,44.3898,44.2495,44.2963,70019.0
2016-06-15 14:05:00,47.38,47.44,47.33,47.35,50626.0,44.2963,44.3524,44.2495,44.2682,50626.0
2016-06-15 14:10:00,47.35,47.38,47.31,47.37,20133.0,44.2682,44.2963,44.2308,44.2869,20133.0
2016-06-15 14:15:00,47.37,47.43,47.35,47.36,13834.0,44.2869,44.343,44.2682,44.2776,13834.0
2016-06-15 14:20:00,47.37,47.43,47.33,47.42,110107.0,44.2869,44.343,44.2495,44.3337,110107.0
2016-06-15 14:25:00,47.42,47.43,47.37,47.38,58177.0,44.3337,44.343,44.2869,44.2963,58177.0
2016-06-15 14:30:00,47.38,47.42,47.35,47.41,74030.0,44.2963,44.3337,44.2682,44.3243,74030.0
2016-06-15 14:35:00,47.41,47.44,47.37,47.4,17635.0,44.3243,44.3524,44.2869,44.315,17635.0
2016-06-15 14:40:00,47.4,47.43,47.34,47.4,25477.0,44.315,44.343,44.2589,44.315,25477.0
2016-06-15 14:45:00,47.4,47.5,47.37,47.49,57841.0,44.315,44.4085,44.2869,44.3991,57841.0
2016-06-15 14:50:00,47.48,47.49,47.41,47.43,24623.0,44.3898,44.3991,44.3243,44.343,24623.0
2016-06-15 14:55:00,47.44,47.48,47.43,47.47,16619.0,44.3524,44.3898,44.343,44.3804,16619.0
2016-06-15 15:00:00,47.46,47.48,47.44,47.45,33173.0,44.3711,44.3898,44.3524,44.3617,33173.0
2016-06-15 15:05:00,47.45,47.5,47.44,47.48,18812.0,44.3617,44.4085,44.3524,44.3898,18812.0
2016-06-15 15:10:00,47.48,47.48,47.44,47.47,33406.0,44.3898,44.3898,44.3524,44.3804,33406.0
2016-06-15 15:15:00,47.46,47.48,47.44,47.46,42072.0,44.3711,44.3898,44.3524,44.3711,42072.0
2016-06-15 15:20:00,47.46,47.48,47.44,47.48,46294.0,44.3711,44.3898,44.3524,44.3898,46294.0
2016-06-15 15:25:00,47.47,47.5,47.46,47.49,23901.0,44.3804,44.4085,44.3711,44.3991,23901.0
2016-06-15 15:30:00,47.49,47.54,47.48,47.5,103674.0,44.3991,44.4459,44.3898,44.4085,103674.0
2016-06-15 15:35:00,47.5,47.5,47.4,47.41,113628.0,44.4085,44.4085,44.315,44.3243,113628.0
2016-06-15 15:40:00,47.4,47.41,47.33,47.34,85092.0,44.315,44.3243,44.2495,44.2589,85092.0
2016-06-15 15:45:00,47.33,47.39,47.3,47.38,166039.0,44.2495,44.3056,44.2215,44.2963,166039.0
2016-06-15 15:50:00,47.38,47.38,47.2,47.21,125090.0,44.2963,44.2963,44.128,44.1374,125090.0
2016-06-15 15:55:00,47.2,47.24,47.17,47.24,133591.0,44.128,44.1654,44.1,44.1654,133591.0
2016-06-16 09:30:00,47.0,47.07,47.0,47.0,42100.0,43.941,44.0065,43.941,43.941,42100.0
2016-06-16 09:35:00,47.04,47.04,46.87,46.93,20965.0,43.9784,43.9784,43.8195,43.8756,20965.0
2016-06-16 09:40:00,46.9,46.93,46.85,46.87,19940.0,43.8475,43.8756,43.8008,43.8195,19940.0
2016-06-16 09:45:00,46.88,46.91,46.8,46.89,27536.0,43.8288,43.8569,43.754,43.8382,27536.0
2016-06-16 09:50:00,46.9,46.94,46.84,46.84,31942.0,43.8475,43.8849,43.7914,43.7914,31942.0
2016-06-16 09:55:00,46.84,46.87,46.72,46.73,18820.0,43.7914,43.8195,43.6792,43.6886,18820.0
2016-06-16 10:00:00,46.72,46.76,46.64,46.65,21485.0,43.6792,43.7166,43.6045,43.6138,21485.0
2016-06-16 10:05:00,46.64,46.72,46.55,46.71,25002.0,43.6045,43.6792,43.5203,43.6699,25002.0
2016-06-16 10:10:00,46.74,46.81,46.7,46.79,8924.0,43.6979,43.7634,43.6605,43.7447,8924.0
2016-06-16 10:15:00,46.79,46.85,46.75,46.76,20952.0,43.7447,43.8008,43.7073,43.7166,20952.0
2016-06-16 10:20:00,46.75,46.75,46.6,46.65,10256.0,43.7073,43.7073,43.5671,43.6138,10256.0
2016-06-16 10:25:00,46.64,46.78,46.64,46.75,22456.0,43.6045,43.7353,43.6045,43.7073,22456.0
2016-06-16 10:30:00,46.74,46.77,46.66,46.67,28291.0,43.6979,43.726,43.6232,43.6325,28291.0
2016-06-16 10:35:00,46.67,46.73,46.57,46.59,15208.0,43.6325,43.6886,43.539,43.5577,15208.0
2016-06-16 10:40:00,46.59,46.62,46.58,46.61,11564.0,43.5577,43.5858,43.5484,43.5764,11564.0
2016-06-16 10:45:00,46.61,46.68,46.6,46.6,15250.0,43.5764,43.6418,43.5671,43.5671,15250.0
2016-06-16 10:50:00,46.59,46.69,46.57,46.68,11036.0,43.5577,43.6512,43.539,43.6418,11036.0
2016-06-16 10:55:00,46.68,46.73,46.68,46.72,10906.0,43.6418,43.6886,43.6418,43.6792,10906.0
2016-06-16 11:00:00,46.71,46.74,46.67,46.72,20192.0,43.6699,43.6979,43.6325,43.6792,20192.0
2016-06-16 11:05:00,46.7,46.7,46.65,46.69,15731.0,43.6605,43.6605,43.6138,43.6512,15731.0
2016-06-16 11:10:00,46.68,46.77,46.67,46.77,16086.0,43.6418,43.726,43.6325,43.726,16086.0
2016-06-16 11:15:00,46.77,46.77,46.69,46.74,12648.0,43.726,43.726,43.6512,43.6979,12648.0
2016-06-16 11:20:00,46.73,46.84,46.73,46.83,8003.0,43.6886,43.7914,43.6886,43.7821,8003.0
2016-06-16 11:25:00,46.84,46.89,46.83,46.84,17019.0,43.7914,43.8382,43.7821,43.7914,17019.0
2016-06-16 11:30:00,46.84,46.9,46.78,46.8,13239.0,43.7914,43.8475,43.7353,43.754,13239.0
2016-06-16 11:35:00,46.8,46.8,46.71,46.75,14872.0,43.754,43.754,43.6699,43.7073,14872.0
2016-06-16 11:40:00,46.74,46.74,46.65,46.68,17663.0,43.6979,43.6979,43.6138,43.6418,17663.0
2016-06-16 11:45:00,46.68,46.7,46.62,46.69,17606.0,43.6418,43.6605,43.5858,43.6512,17606.0
2016-06-16 11:50:00,46.68,46.69,46.64,46.66,16221.0,43.6418,43.6512,43.6045,43.6232,16221.0
2016-06-16 11:55:00,46.66,46.66,46.59,46.64,17020.0,43.6232,43.6232,43.5577,43.6045,17020.0
2016-06-16 12:00:00,46.64,46.7,46.62,46.68,11875.0,43.6045,43.6605,43.5858,43.6418,11875.0
2016-06-16 12:05:00,46.68,46.75,46.65,46.75,18529.0,43.6418,43.7073,43.6138,43.7073,18529.0
2016-06-16 12:10:00,46.75,46.76,46.7,46.74,38022.0,43.7073,43.7166,43.6605,43.6979,38022.0
2016-06-16 12:15:00,46.74,46.85,46.73,46.83,9245.0,43.6979,43.8008,43.6886,43.7821,9245.0
2016-06-16 12:20:00,46.84,46.95,46.82,46.92,18313.0,43.7914,43.8943,43.7727,43.8662,18313.0
2016-06-16 12:25:00,46.95,46.96,46.87,46.89,33318.0,43.8943,43.9036,43.8195,43.8382,33318.0
2016-06-16 12:30:00,46.89,46.92,46.8,46.84,36653.0,43.8382,43.8662,43.754,43.7914,36653.0
2016-06-16 12:35:00,46.82,46.89,46.78,46.87,12877.0,43.7727,43.8382,43.7353,43.8195,12877.0
2016-06-16 12:40:00,46.86,46.95,46.82,46.95,10087.0,43.8101,43.8943,43.7727,43.8943,10087.0
2016-06-16 12:45:00,46.97,46.97,46.85,46.87,33518.0,43.913,43.913,43.8008,43.8195,33518.0
2016-06-16 12:50:00,46.87,46.89,46.82,46.85,8198.0,43.8195,43.8382,43.7727,43.8008,8198.0
2016-06-16 12:55:00,46.86,46.87,46.83,46.84,6603.0,43.8101,43.8195,43.7821,43.7914,6603.0
2016-06-16 13:00:00,46.87,46.96,46.85,46.93,15104.0,43.8195,43.9036,43.8008,43.8756,15104.0
2016-06-16 13:05:00,46.93,46.95,46.87,46.95,22528.0,43.8756,43.8943,43.8195,43.8943,22528.0
2016-06-16 13:10:00,46.94,46.97,46.9,46.91,23696.0,43.8849,43.913,43.8475,43.8569,23696.0
2016-06-16 13:15:00,46.91,46.95,46.89,46.95,12361.0,43.8569,43.8943,43.8382,43.8943,12361.0
2016-06-16 13:20:00,46.93,46.94,46.89,46.91,12745.0,43.8756,43.8849,43.8382,43.8569,12745.0
2016-06-16 13:25:00,46.92,46.95,46.87,46.87,19264.0,43.8662,43.8943,43.8195,43.8195,19264.0
2016-06-16 13:30:00,46.88,46.93,46.82,46.83,28761.0,43.8288,43.8756,43.7727,43.7821,28761.0
2016-06-16 13:35:00,46.83,46.86,46.82,46.86,16817.0,43.7821,43.8101,43.7727,43.8101,16817.0
2016-06-16 13:40:00,46.86,46.87,46.82,46.84,8241.0,43.8101,43.8195,43.7727,43.7914,8241.0
2016-06-16 13:45:00,46.84,46.86,46.78,46.8,16674.0,43.7914,43.8101,43.7353,43.754,16674.0
2016-06-16 13:50:00,46.82,46.86,46.8,46.85,12500.0,43.7727,43.8101,43.754,43.8008,12500.0
2016-06-16 13:55:00,46.85,46.9,46.84,46.86,17100.0,43.8008,43.8475,43.7914,43.8101,17100.0
2016-06-16 14:00:00,46.86,46.95,46.86,46.94,25514.0,43.8101,43.8943,43.8101,43.8849,25514.0
2016-06-16 14:05:00,46.94,46.97,46.91,46.96,14079.0,43.8849,43.913,43.8569,43.9036,14079.0
2016-06-16 14:10:00,46.96,47.03,46.93,46.99,24931.0,43.9036,43.9691,43.8756,43.9317,24931.0
2016-06-16 14:15:00,47.0,47.11,46.99,47.08,16196.0,43.941,44.0439,43.9317,44.0158,16196.0
2016-06-16 14:20:00,47.1,47.11,47.05,47.06,13481.0,44.0345,44.0439,43.9878,43.9971,13481.0
2016-06-16 14:25:00,47.07,47.09,47.0,47.03,16268.0,44.0065,44.0252,43.941,43.9691,16268.0
2016-06-16 14:30:00,47.04,47.08,47.03,47.04,22500.0,43.9784,44.0158,43.9691,43.9784,22500.0
2016-06-16 14:35:00,47.04,47.08,47.01,47.02,20002.0,43.9784,44.0158,43.9504,43.9597,20002.0
2016-06-16 14:40:00,47.02,47.09,47.02,47.05,25258.0,43.9597,44.0252,43.9597,43.9878,25258.0
2016-06-16 14:45:00,47.06,47.14,47.04,47.14,26637.0,43.9971,44.0719,43.9784,44.0719,26637.0
2016-06-16 14:50:00,47.13,47.18,47.1,47.17,33591.0,44.0626,44.1093,44.0345,44.1,33591.0
2016-06-16 14:55:00,47.17,47.17,47.1,47.12,18325.0,44.1,44.1,44.0345,44.0532,18325.0
2016-06-16 15:00:00,47.13,47.15,47.1,47.15,24627.0,44.0626,44.0813,44.0345,44.0813,24627.0
2016-06-16 15:05:00,47.14,47.19,47.11,47.16,33239.0,44.0719,44.1187,44.0439,44.0906,33239.0
2016-06-16 15:10:00,47.16,47.23,47.16,47.19,43507.0,44.0906,44.1561,44.0906,44.1187,43507.0
2016-06-16 15:15:00,47.19,47.23,47.17,47.2,32503.0,44.1187,44.1561,44.1,44.128,32503.0
2016-06-16 15:20:00,47.2,47.24,47.17,47.23,50846.0,44.128,44.1654,44.1,44.1561,50846.0
2016-06-16 15:25:00,47.22,47.32,47.22,47.3,30643.0,44.1467,44.2402,44.1467,44.2215,30643.0
2016-06-16 15:30:00,47.31,47.36,47.29,47.32,38608.0,44.2308,44.2776,44.2121,44.2402,38608.0
2016-06-16 15:35:00,47.32,47.33,47.22,47.25,57285.0,44.2402,44.2495,44.1467,44.1748,57285.0
2016-06-16 15:40:00,47.26,47.34,47.25,47.32,52142.0,44.1841,44.2589,44.1748,44.2402,52142.0
2016-06-16 15:45:00,47.33,47.33,47.25,47.26,62615.0,44.2495,44.2495,44.1748,44.1841,62615.0
2016-06-16 15:50:00,47.26,47.28,47.22,47.24,125071.0,44.1841,44.2028,44.1467,44.1654,125071.0
2016-06-16 15:55:00,47.25,47.3,47.23,47.27,185302.0,44.1748,44.2215,44.1561,44.1934,185302.0
2016-06-17 09:30:00,47.21,47.26,46.95,47.08,263166.0,44.1374,44.1841,43.8943,44.0158,263166.0
2016-06-17 09:35:00,47.09,47.1,46.93,46.97,18459.0,44.0252,44.0345,43.8756,43.913,18459.0
2016-06-17 09:40:00,46.97,47.11,46.95,47.09,24035.0,43.913,44.0439,43.8943,44.0252,24035.0
2016-06-17 09:45:00,47.08,47.08,46.95,46.97,36781.0,44.0158,44.0158,43.8943,43.913,36781.0
2016-06-17 09:50:00,46.98,47.13,46.97,47.07,23950.0,43.9223,44.0626,43.913,44.0065,23950.0
2016-06-17 09:55:00,47.07,47.07,46.94,46.94,16077.0,44.0065,44.0065,43.8849,43.8849,16077.0
2016-06-17 10:00:00,46.96,46.98,46.86,46.89,21338.0,43.9036,43.9223,43.8101,43.8382,21338.0
2016-06-17 10:05:00,46.89,46.92,46.79,46.83,16432.0,43.8382,43.8662,43.7447,43.7821,16432.0
2016-06-17 10:10:00,46.8,46.88,46.8,46.84,15335.0,43.754,43.8288,43.754,43.7914,15335.0
2016-06-17 10:15:00,46.83,46.95,46.78,46.92,34280.0,43.7821,43.8943,43.7353,43.8662,34280.0
2016-06-17 10:20:00,46.93,46.95,46.85,46.86,43162.0,43.8756,43.8943,43.8008,43.8101,43162.0
2016-06-17 10:25:00,46.86,46.87,46.75,46.77,40463.0,43.8101,43.8195,43.7073,43.726,40463.0
2016-06-17 10:30:00,46.77,46.77,46.68,46.7,22946.0,43.726,43.726,43.6418,43.6605,22946.0
2016-06-17 10:35:00,46.7,46.74,46.69,46.7,8697.0,43.6605,43.6979,43.6512,43.6605,8697.0
2016-06-17 10:40:00,46.7,46.73,46.65,46.71,27794.0,43.6605,43.6886,43.6138,43.6699,27794.0
2016-06-17 10:45:00,46.72,46.81,46.72,46.79,11947.0,43.6792,43.7634,43.6792,43.7447,11947.0
2016-06-17 10:50:00,46.78,46.79,46.71,46.71,9868.0,43.7353,43.7447,43.6699,43.6699,9868.0
2016-06-17 10:55:00,46.71,46.76,46.63,46.68,17416.0,43.6699,43.7166,43.5951,43.6418,17416.0
2016-06-17 11:00:00,46.67,46.68,46.5,46.53,21834.0,43.6325,43.6418,43.4736,43.5016,21834.0
2016-06-17 11:05:00,46.51,46.6,46.5,46.56,13895.0,43.4829,43.5671,43.4736,43.5297,13895.0
2016-06-17 11:10:00,46.53,46.59,46.5,46.5,11116.0,43.5016,43.5577,43.4736,43.4736,11116.0
2016-06-17 11:15:00,46.51,46.54,46.47,46.54,24356.0,43.4829,43.511,43.4455,43.511,24356.0
2016-06-17 11:20:00,46.56,46.57,46.52,46.55,14175.0,43.5297,43.539,43.4923,43.5203,14175.0
2016-06-17 11:25:00,46.54,46.55,46.48,46.5,12136.0,43.511,43.5203,43.4549,43.4736,12136.0
2016-06-17 11:30:00,46.47,46.54,46.45,46.52,17502.0,43.4455,43.511,43.4268,43.4923,17502.0
2016-06-17 11:35:00,46.53,46.58,46.49,46.55,17140.0,43.5016,43.5484,43.4642,43.5203,17140.0
2016-06-17 11:40:00,46.54,46.63,46.53,46.62,25694.0,43.511,43.5951,43.5016,43.5858,25694.0
2016-06-17 11:45:00,46.62,46.64,46.58,46.59,11219.0,43.5858,43.6045,43.5484,43.5577,11219.0
2016-06-17 11:50:00,46.58,46.64,46.58,46.59,9185.0,43.5484,43.6045,43.5484,43.5577,9185.0
2016-06-17 11:55:00,46.58,46.62,46.54,46.6,11629.0,43.5484,43.5858,43.511,43.5671,11629.0
2016-06-17 12:00:00,46.61,46.72,46.58,46.69,14624.0,43.5764,43.6792,43.5484,43.6512,14624.0
2016-06-17 12:05:00,46.7,46.77,46.7,46.76,18496.0,43.6605,43.726,43.6605,43.7166,18496.0
2016-06-17 12:10:00,46.77,46.87,46.77,46.84,34508.0,43.726,43.8195,43.726,43.7914,34508.0
2016-06-17 12:15:00,46.83,46.83,46.7,46.76,19284.0,43.7821,43.7821,43.6605,43.7166,19284.0
2016-06-17 12:20:00,46.76,46.77,46.68,46.69,8508.0,43.7166,43.726,43.6418,43.6512,8508.0
2016-06-17 12:25:00,46.67,46.71,46.64,46.66,17812.0,43.6325,43.6699,43.6045,43.6232,17812.0
2016-06-17 12:30:00,46.66,46.68,46.64,46.66,9732.0,43.6232,43.6418,43.6045,43.6232,9732.0
2016-06-17 12:35:00,46.64,46.69,46.62,46.63,11293.0,43.6045,43.6512,43.5858,43.5951,11293.0
2016-06-17 12:40:00,46.64,46.68,46.64,46.67,9692.0,43.6045,43.6418,43.6045,43.6325,9692.0
2016-06-17 12:45:00,46.68,46.68,46.59,46.6,10053.0,43.6418,43.6418,43.5577,43.5671,10053.0
2016-06-17 12:50:00,46.62,46.63,46.57,46.58,6577.0,43.5858,43.5951,43.539,43.5484,6577.0
2016-06-17 12:55:00,46.59,46.6,46.54,46.55,7338.0,43.5577,43.5671,43.511,43.5203,7338.0
2016-06-17 13:00:00,46.55,46.56,46.49,46.5,11682.0,43.5203,43.5297,43.4642,43.4736,11682.0
2016-06-17 13:05:00,46.51,46.59,46.51,46.59,8525.0,43.4829,43.5577,43.4829,43.5577,8525.0
2016-06-17 13:10:00,46.59,46.65,46.59,46.63,8261.0,43.5577,43.6138,43.5577,43.5951,8261.0
2016-06-17 13:15:00,46.63,46.67,46.59,46.66,25274.0,43.5951,43.6325,43.5577,43.6232,25274.0
2016-06-17 13:20:00,46.66,46.7,46.65,46.69,14814.0,43.6232,43.6605,43.6138,43.6512,14814.0
2016-06-17 13:25:00,46.69,46.72,46.63,46.63,23383.0,43.6512,43.6792,43.5951,43.5951,23383.0
2016-06-17 13:30:00,46.63,46.66,46.6,46.65,8174.0,43.5951,43.6232,43.5671,43.6138,8174.0
2016-06-17 13:35:00,46.65,46.65,46.6,46.62,15754.0,43.6138,43.6138,43.5671,43.5858,15754.0
2016-06-17 13:40:00,46.62,46.65,46.62,46.64,14213.0,43.5858,43.6138,43.5858,43.6045,14213.0
2016-06-17 13:45:00,46.63,46.64,46.59,46.61,9449.0,43.5951,43.6045,43.5577,43.5764,9449.0
2016-06-17 13:50:00,46.61,46.65,46.58,46.59,18887.0,43.5764,43.6138,43.5484,43.5577,18887.0
2016-06-17 13:55:00,46.59,46.61,46.58,46.59,15892.0,43.5577,43.5764,43.5484,43.5577,15892.0
2016-06-17 14:00:00,46.59,46.64,46.58,46.6,13554.0,43.5577,43.6045,43.5484,43.5671,13554.0
2016-06-17 14:05:00,46.58,46.61,46.55,46.6,18469.0,43.5484,43.5764,43.5203,43.5671,18469.0
2016-06-17 14:10:00,46.6,46.63,46.59,46.61,9559.0,43.5671,43.5951,43.5577,43.5764,9559.0
2016-06-17 14:15:00,46.6,46.67,46.59,46.59,11833.0,43.5671,43.6325,43.5577,43.5577,11833.0
2016-06-17 14:20:00,46.59,46.66,46.57,46.62,15135.0,43.5577,43.6232,43.539,43.5858,15135.0
2016-06-17 14:25:00,46.62,46.63,46.58,46.6,19662.0,43.5858,43.5951,43.5484,43.5671,19662.0
2016-06-17 14:30:00,46.6,46.67,46.58,46.66,15074.0,43.5671,43.6325,43.5484,43.6232,15074.0
2016-06-17 14:35:00,46.67,46.67,46.61,46.63,16550.0,43.6325,43.6325,43.5764,43.5951,16550.0
2016-06-17 14:40:00,46.64,46.71,46.62,46.68,17890.0,43.6045,43.6699,43.5858,43.6418,17890.0
2016-06-17 14:45:00,46.68,46.69,46.65,46.65,15693.0,43.6418,43.6512,43.6138,43.6138,15693.0
2016-06-17 14:50:00,46.65,46.68,46.63,46.63,11826.0,43.6138,43.6418,43.5951,43.5951,11826.0
2016-06-17 14:55:00,46.62,46.65,46.62,46.64,13826.0,43.5858,43.6138,43.5858,43.6045,13826.0
2016-06-17 15:00:00,46.63,46.64,46.59,46.6,12042.0,43.5951,43.6045,43.5577,43.5671,12042.0
2016-06-17 15:05:00,46.59,46.6,46.56,46.57,12795.0,43.5577,43.5671,43.5297,43.539,12795.0
2016-06-17 15:10:00,46.58,46.65,46.56,46.62,58855.0,43.5484,43.6138,43.5297,43.5858,58855.0
2016-06-17 15:15:00,46.62,46.62,46.57,46.61,18669.0,43.5858,43.5858,43.539,43.5764,18669.0
2016-06-17 15:20:00,46.61,46.61,46.56,46.56,19207.0,43.5764,43.5764,43.5297,43.5297,19207.0
2016-06-17 15:25:00,46.56,46.58,46.52,46.54,35450.0,43.5297,43.5484,43.4923,43.511,35450.0
2016-06-17 15:30:00,46.54,46.57,46.49,46.56,56711.0,43.511,43.539,43.4642,43.5297,56711.0
2016-06-17 15:35:00,46.56,46.57,46.48,46.49,43043.0,43.5297,43.539,43.4549,43.4642,43043.0
2016-06-17 15:40:00,46.49,46.51,46.46,46.5,35617.0,43.4642,43.4829,43.4362,43.4736,35617.0
2016-06-17 15:45:00,46.49,46.53,46.45,46.51,77442.0,43.4642,43.5016,43.4268,43.4829,77442.0
2016-06-17 15:50:00,46.51,46.52,46.47,46.51,72549.0,43.4829,43.4923,43.4455,43.4829,72549.0
2016-06-17 15:55:00,46.51,46.51,46.45,46.45,190977.0,43.4829,43.4829,43.4268,43.4268,190977.0
2016-06-20 09:30:00,47.01,47.08,46.95,47.02,32497.0,43.9504,44.0158,43.8943,43.9597,32497.0
2016-06-20 09:35:00,47.02,47.1,46.96,47.03,11126.0,43.9597,44.0345,43.9036,43.9691,11126.0
2016-06-20 09:40:00,47.02,47.04,46.94,46.95,19107.0,43.9597,43.9784,43.8849,43.8943,19107.0
2016-06-20 09:45:00,46.95,47.05,46.88,46.99,48893.0,43.8943,43.9878,43.8288,43.9317,48893.0
2016-06-20 09:50:00,46.99,47.01,46.92,46.98,26950.0,43.9317,43.9504,43.8662,43.9223,26950.0
2016-06-20 09:55:00,46.98,47.04,46.96,47.0,52700.0,43.9223,43.9784,43.9036,43.941,52700.0
2016-06-20 10:00:00,47.0,47.05,46.96,47.04,52052.0,43.941,43.9878,43.9036,43.9784,52052.0
2016-06-20 10:05:00,47.05,47.09,47.02,47.05,17582.0,43.9878,44.0252,43.9597,43.9878,17582.0
2016-06-20 10:10:00,47.06,47.18,47.06,47.15,33400.0,43.9971,44.1093,43.9971,44.0813,33400.0
2016-06-20 10:15:00,47.15,47.2,47.12,47.18,16357.0,44.0813,44.128,44.0532,44.1093,16357.0
2016-06-20 10:20:00,47.17,47.17,47.1,47.17,12824.0,44.1,44.1,44.0345,44.1,12824.0
2016-06-20 10:25:00,47.18,47.2,47.14,47.16,13555.0,44.1093,44.128,44.0719,44.0906,13555.0
2016-06-20 10:30:00,47.18,47.19,47.12,47.16,22656.0,44.1093,44.1187,44.0532,44.0906,22656.0
2016-06-20 10:35:00,47.16,47.16,47.06,47.08,18986.0,44.0906,44.0906,43.9971,44.0158,18986.0
2016-06-20 10:40:00,47.08,47.16,47.08,47.15,11212.0,44.0158,44.0906,44.0158,44.0813,11212.0
2016-06-20 10:45:00,47.15,47.15,47.08,47.14,21495.0,44.0813,44.0813,44.0158,44.0719,21495.0
2016-06-20 10:50:00,47.14,47.18,47.06,47.09,16901.0,44.0719,44.1093,43.9971,44.0252,16901.0
2016-06-20 10:55:00,47.1,47.11,47.03,47.07,13254.0,44.0345,44.0439,43.9691,44.0065,13254.0
2016-06-20 11:00:00,47.06,47.17,47.06,47.17,28326.0,43.9971,44.1,43.9971,44.1,28326.0
2016-06-20 11:05:00,47.17,47.22,47.16,47.21,27675.0,44.1,44.1467,44.0906,44.1374,27675.0
2016-06-20 11:10:00,47.2,47.2,47.13,47.14,15229.0,44.128,44.128,44.0626,44.0719,15229.0
2016-06-20 11:15:00,47.14,47.2,47.14,47.16,12594.0,44.0719,44.128,44.0719,44.0906,12594.0
2016-06-20 11:20:00,47.17,47.21,47.17,47.19,30755.0,44.1,44.1374,44.1,44.1187,30755.0
2016-06-20 11:25:00,47.19,47.23,47.19,47.21,18200.0,44.1187,44.1561,44.1187,44.1374,18200.0
2016-06-20 11:30:00,47.21,47.24,47.21,47.24,8149.0,44.1374,44.1654,44.1374,44.1654,8149.0
2016-06-20 11:35:00,47.24,47.27,47.22,47.22,25065.0,44.1654,44.1934,44.1467,44.1467,25065.0
2016-06-20 11:40:00,47.22,47.25,47.2,47.21,34109.0,44.1467,44.1748,44.128,44.1374,34109.0
2016-06-20 11:45:00,47.21,47.26,47.2,47.21,14187.0,44.1374,44.1841,44.128,44.1374,14187.0
2016-06-20 11:50:00,47.22,47.27,47.2,47.21,15179.0,44.1467,44.1934,44.128,44.1374,15179.0
2016-06-20 11:55:00,47.21,47.29,47.19,47.29,23679.0,44.1374,44.2121,44.1187,44.2121,23679.0
2016-06-20 12:00:00,47.29,47.3,47.25,47.3,12853.0,44.2121,44.2215,44.1748,44.2215,12853.0
2016-06-20 12:05:00,47.3,47.31,47.26,47.27,26588.0,44.2215,44.2308,44.1841,44.1934,26588.0
2016-06-20 12:10:00,47.27,47.28,47.19,47.2,23061.0,44.1934,44.2028,44.1187,44.128,23061.0
2016-06-20 12:15:00,47.19,47.2,47.14,47.16,40700.0,44.1187,44.128,44.0719,44.0906,40700.0
2016-06-20 12:20:00,47.16,47.18,47.13,47.18,15623.0,44.0906,44.1093,44.0626,44.1093,15623.0
2016-06-20 12:25:00,47.18,47.19,47.1,47.16,24763.0,44.1093,44.1187,44.0345,44.0906,24763.0
2016-06-20 12:30:00,47.16,47.17,47.1,47.12,22449.0,44.0906,44.1,44.0345,44.0532,22449.0
2016-06-20 12:35:00,47.11,47.11,47.06,47.1,21820.0,44.0439,44.0439,43.9971,44.0345,21820.0
2016-06-20 12:40:00,47.1,47.13,47.08,47.11,8707.0,44.0345,44.0626,44.0158,44.0439,8707.0
2016-06-20 12:45:00,47.1,47.17,47.09,47.16,23699.0,44.0345,44.1,44.0252,44.0906,23699.0
2016-06-20 12:50:00,47.16,47.17,47.13,47.15,43209.0,44.0906,44.1,44.0626,44.0813,43209.0
2016-06-20 12:55:00,47.15,47.2,47.09,47.14,56676.0,44.0813,44.128,44.0252,44.0719,56676.0
2016-06-20 13:00:00,47.13,47.14,47.07,47.12,19691.0,44.0626,44.0719,44.0065,44.0532,19691.0
2016-06-20 13:05:00,47.13,47.13,47.1,47.11,6516.0,44.0626,44.0626,44.0345,44.0439,6516.0
2016-06-20 13:10:00,47.1,47.12,47.04,47.05,14885.0,44.0345,44.0532,43.9784,43.9878,14885.0
2016-06-20 13:15:00,47.04,47.09,47.04,47.05,12223.0,43.9784,44.0252,43.9784,43.9878,12223.0
2016-06-20 13:20:00,47.05,47.05,47.0,47.05,15000.0,43.9878,43.9878,43.941,43.9878,15000.0
2016-06-20 13:25:00,47.05,47.06,46.97,46.99,17813.0,43.9878,43.9971,43.913,43.9317,17813.0
2016-06-20 13:30:00,47.0,47.03,46.95,46.99,29959.0,43.941,43.9691,43.8943,43.9317,29959.0
2016-06-20 13:35:00,46.99,47.04,46.98,47.03,14125.0,43.9317,43.9784,43.9223,43.9691,14125.0
2016-06-20 13:40:00,47.03,47.04,47.0,47.01,16045.0,43.9691,43.9784,43.941,43.9504,16045.0
2016-06-20 13:45:00,47.0,47.03,46.99,47.03,15484.0,43.941,43.9691,43.9317,43.9691,15484.0
2016-06-20 13:50:00,47.03,47.05,47.01,47.03,9902.0,43.9691,43.9878,43.9504,43.9691,9902.0
2016-06-20 13:55:00,47.02,47.04,46.99,46.99,29300.0,43.9597,43.9784,43.9317,43.9317,29300.0
2016-06-20 14:00:00,47.0,47.0,46.95,46.95,15737.0,43.941,43.941,43.8943,43.8943,15737.0
2016-06-20 14:05:00,46.95,46.96,46.92,46.95,9275.0,43.8943,43.9036,43.8662,43.8943,9275.0
2016-06-20 14:10:00,46.94,46.95,46.88,46.89,35129.0,43.8849,43.8943,43.8288,43.8382,35129.0
2016-06-20 14:15:00,46.89,46.91,46.88,46.9,21655.0,43.8382,43.8569,43.8288,43.8475,21655.0
2016-06-20 14:20:00,46.89,46.98,46.89,46.98,14033.0,43.8382,43.9223,43.8382,43.9223,14033.0
2016-06-20 14:25:00,46.97,46.98,46.84,46.84,19997.0,43.913,43.9223,43.7914,43.7914,19997.0
2016-06-20 14:30:00,46.84,46.89,46.83,46.88,15735.0,43.7914,43.8382,43.7821,43.8288,15735.0
2016-06-20 14:35:00,46.89,46.9,46.87,46.88,9825.0,43.8382,43.8475,43.8195,43.8288,9825.0
2016-06-20 14:40:00,46.89,46.91,46.85,46.88,16063.0,43.8382,43.8569,43.8008,43.8288,16063.0
2016-06-20 14:45:00,46.88,46.93,46.87,46.93,21250.0,43.8288,43.8756,43.8195,43.8756,21250.0
2016-06-20 14:50:00,46.93,46.97,46.9,46.95,28580.0,43.8756,43.913,43.8475,43.8943,28580.0
2016-06-20 14:55:00,46.96,46.97,46.94,46.97,15073.0,43.9036,43.913,43.8849,43.913,15073.0
2016-06-20 15:00:00,46.98,47.02,46.94,47.02,115732.0,43.9223,43.9597,43.8849,43.9597,115732.0
2016-06-20 15:05:00,47.02,47.03,46.99,47.0,22826.0,43.9597,43.9691,43.9317,43.941,22826.0
2016-06-20 15:10:00,47.0,47.02,46.94,46.96,42272.0,43.941,43.9597,43.8849,43.9036,42272.0
2016-06-20 15:15:00,46.96,46.96,46.93,46.95,75194.0,43.9036,43.9036,43.8756,43.8943,75194.0
2016-06-20 15:20:00,46.95,46.96,46.92,46.95,30077.0,43.8943,43.9036,43.8662,43.8943,30077.0
2016-06-20 15:25:00,46.95,46.95,46.86,46.88,48334.0,43.8943,43.8943,43.8101,43.8288,48334.0
2016-06-20 15:30:00,46.88,46.9,46.84,46.86,30301.0,43.8288,43.8475,43.7914,43.8101,30301.0
2016-06-20 15:35:00,46.86,46.92,46.85,46.9,59338.0,43.8101,43.8662,43.8008,43.8475,59338.0
2016-06-20 15:40:00,46.9,46.99,46.9,46.99,59962.0,43.8475,43.9317,43.8475,43.9317,59962.0
2016-06-20 15:45:00,46.99,46.99,46.9,46.92,98880.0,43.9317,43.9317,43.8475,43.8662,98880.0
2016-06-20 15:50:00,46.91,46.92,46.86,46.86,66314.0,43.8569,43.8662,43.8101,43.8101,66314.0
2016-06-20 15:55:00,46.86,46.94,46.86,46.9,139017.0,43.8101,43.8849,43.8101,43.8475,139017.0
2016-06-21 09:30:00,47.13,47.23,46.95,47.08,13213.0,44.0626,44.1561,43.8943,44.0158,13213.0
2016-06-21 09:35:00,47.09,47.09,46.9,47.0,9575.0,44.0252,44.0252,43.8475,43.941,9575.0
2016-06-21 09:40:00,47.0,47.07,46.96,46.96,4760.0,43.941,44.0065,43.9036,43.9036,4760.0
2016-06-21 09:45:00,46.92,46.98,46.85,46.92,16246.0,43.8662,43.9223,43.8008,43.8662,16246.0
2016-06-21 09:50:00,46.92,46.92,46.84,46.91,25151.0,43.8662,43.8662,43.7914,43.8569,25151.0
2016-06-21 09:55:00,46.91,46.93,46.88,46.92,18684.0,43.8569,43.8756,43.8288,43.8662,18684.0
2016-06-21 10:00:00,46.9,46.91,46.76,46.78,17288.0,43.8475,43.8569,43.7166,43.7353,17288.0
2016-06-21 10:05:00,46.76,46.83,46.73,46.83,13735.0,43.7166,43.7821,43.6886,43.7821,13735.0
2016-06-21 10:10:00,46.82,46.92,46.81,46.92,12664.0,43.7727,43.8662,43.7634,43.8662,12664.0
2016-06-21 10:15:00,46.91,46.91,46.82,46.85,10215.0,43.8569,43.8569,43.7727,43.8008,10215.0
2016-06-21 10:20:00,46.85,46.85,46.74,46.74,11139.0,43.8008,43.8008,43.6979,43.6979,11139.0
2016-06-21 10:25:00,46.74,46.85,46.74,46.81,14035.0,43.6979,43.8008,43.6979,43.7634,14035.0
2016-06-21 10:30:00,46.81,46.89,46.8,46.83,22791.0,43.7634,43.8382,43.754,43.7821,22791.0
2016-06-21 10:35:00,46.83,46.86,46.81,46.84,21197.0,43.7821,43.8101,43.7634,43.7914,21197.0
2016-06-21 10:40:00,46.84,46.93,46.84,46.92,45439.0,43.7914,43.8756,43.7914,43.8662,45439.0
2016-06-21 10:45:00,46.92,46.95,46.89,46.9,35609.0,43.8662,43.8943,43.8382,43.8475,35609.0
2016-06-21 10:50:00,46.89,46.91,46.85,46.89,24800.0,43.8382,43.8569,43.8008,43.8382,24800.0
2016-06-21 10:55:00,46.88,46.88,46.79,46.84,23339.0,43.8288,43.8288,43.7447,43.7914,23339.0
2016-06-21 11:00:00,46.81,46.95,46.8,46.95,38323.0,43.7634,43.8943,43.754,43.8943,38323.0
2016-06-21 11:05:00,46.95,46.98,46.93,46.97,18618.0,43.8943,43.9223,43.8756,43.913,18618.0
2016-06-21 11:10:00,46.97,46.97,46.9,46.96,14564.0,43.913,43.913,43.8475,43.9036,14564.0
2016-06-21 11:15:00,46.96,46.98,46.93,46.97,27584.0,43.9036,43.9223,43.8756,43.913,27584.0
2016-06-21 11:20:00,46.96,46.97,46.83,46.86,19105.0,43.9036,43.913,43.7821,43.8101,19105.0
2016-06-21 11:25:00,46.85,46.86,46.82,46.84,46216.0,43.8008,43.8101,43.7727,43.7914,46216.0
2016-06-21 11:30:00,46.84,46.86,46.78,46.8,72066.0,43.7914,43.8101,43.7353,43.754,72066.0
2016-06-21 11:35:00,46.78,46.78,46.74,46.77,18524.0,43.7353,43.7353,43.6979,43.726,18524.0
2016-06-21 11:40:00,46.77,46.8,46.75,46.79,17214.0,43.726,43.754,43.7073,43.7447,17214.0
2016-06-21 11:45:00,46.79,46.81,46.7,46.77,33005.0,43.7447,43.7634,43.6605,43.726,33005.0
2016-06-21 11:50:00,46.77,46.77,46.67,46.71,20704.0,43.726,43.726,43.6325,43.6699,20704.0
2016-06-21 11:55:00,46.7,46.83,46.7,46.81,17708.0,43.6605,43.7821,43.6605,43.7634,17708.0
2016-06-21 12:00:00,46.82,46.88,46.81,46.83,15634.0,43.7727,43.8288,43.7634,43.7821,15634.0
2016-06-21 12:05:00,46.83,46.88,46.77,46.87,17356.0,43.7821,43.8288,43.726,43.8195,17356.0
2016-06-21 12:10:00,46.87,46.89,46.85,46.89,20043.0,43.8195,43.8382,43.8008,43.8382,20043.0
2016-06-21 12:15:00,46.89,46.93,46.89,46.93,16440.0,43.8382,43.8756,43.8382,43.8756,16440.0
2016-06-21 12:20:00,46.93,46.99,46.91,46.97,22687.0,43.8756,43.9317,43.8569,43.913,22687.0
2016-06-21 12:25:00,46.97,46.98,46.95,46.96,8607.0,43.913,43.9223,43.8943,43.9036,8607.0
2016-06-21 12:30:00,46.96,46.97,46.91,46.91,14928.0,43.9036,43.913,43.8569,43.8569,14928.0
2016-06-21 12:35:00,46.91,46.97,46.9,46.95,33222.0,43.8569,43.913,43.8475,43.8943,33222.0
2016-06-21 12:40:00,46.95,47.05,46.95,47.03,30066.0,43.8943,43.9878,43.8943,43.9691,30066.0
2016-06-21 12:45:00,47.03,47.04,46.99,47.02,13083.0,43.9691,43.9784,43.9317,43.9597,13083.0
2016-06-21 12:50:00,47.02,47.03,46.96,47.02,15113.0,43.9597,43.9691,43.9036,43.9597,15113.0
2016-06-21 12:55:00,47.02,47.05,46.99,47.01,40838.0,43.9597,43.9878,43.9317,43.9504,40838.0
2016-06-21 13:00:00,47.0,47.02,47.0,47.01,13590.0,43.941,43.9597,43.941,43.9504,13590.0
2016-06-21 13:05:00,47.01,47.06,47.01,47.05,18422.0,43.9504,43.9971,43.9504,43.9878,18422.0
2016-06-21 13:10:00,47.05,47.07,47.02,47.04,13773.0,43.9878,44.0065,43.9597,43.9784,13773.0
2016-06-21 13:15:00,47.03,47.07,47.02,47.05,9172.0,43.9691,44.0065,43.9597,43.9878,9172.0
2016-06-21 13:20:00,47.03,47.03,46.99,46.99,13812.0,43.9691,43.9691,43.9317,43.9317,13812.0
2016-06-21 13:25:00,46.99,47.0,46.95,46.98,20399.0,43.9317,43.941,43.8943,43.9223,20399.0
2016-06-21 13:30:00,46.98,46.99,46.96,46.98,12314.0,43.9223,43.9317,43.9036,43.9223,12314.0
2016-06-21 13:35:00,46.98,46.98,46.94,46.96,21182.0,43.9223,43.9223,43.8849,43.9036,21182.0
2016-06-21 13:40:00,46.95,47.0,46.94,46.98,10272.0,43.8943,43.941,43.8849,43.9223,10272.0
2016-06-21 13:45:00,46.98,47.0,46.96,47.0,22588.0,43.9223,43.941,43.9036,43.941,22588.0
2016-06-21 13:50:00,47.0,47.02,46.99,46.99,8576.0,43.941,43.9597,43.9317,43.9317,8576.0
2016-06-21 13:55:00,47.0,47.05,46.99,47.02,56268.0,43.941,43.9878,43.9317,43.9597,56268.0
2016-06-21 14:00:00,47.02,47.03,46.99,47.02,19083.0,43.9597,43.9691,43.9317,43.9597,19083.0
2016-06-21 14:05:00,47.02,47.05,47.0,47.02,10935.0,43.9597,43.9878,43.941,43.9597,10935.0
2016-06-21 14:10:00,47.03,47.05,47.02,47.03,10164.0,43.9691,43.9878,43.9597,43.9691,10164.0
2016-06-21 14:15:00,47.02,47.1,47.02,47.1,16429.0,43.9597,44.0345,43.9597,44.0345,16429.0
2016-06-21 14:20:00,47.1,47.14,47.09,47.14,45532.0,44.0345,44.0719,44.0252,44.0719,45532.0
2016-06-21 14:25:00,47.14,47.17,47.13,47.15,27211.0,44.0719,44.1,44.0626,44.0813,27211.0
2016-06-21 14:30:00,47.15,47.17,47.12,47.17,16415.0,44.0813,44.1,44.0532,44.1,16415.0
2016-06-21 14:35:00,47.18,47.26,47.17,47.25,23150.0,44.1093,44.1841,44.1,44.1748,23150.0
2016-06-21 14:40:00,47.24,47.25,47.22,47.22,30693.0,44.1654,44.1748,44.1467,44.1467,30693.0
2016-06-21 14:45:00,47.21,47.3,47.21,47.28,42650.0,44.1374,44.2215,44.1374,44.2028,42650.0
2016-06-21 14:50:00,47.28,47.37,47.27,47.34,80969.0,44.2028,44.2869,44.1934,44.2589,80969.0
2016-06-21 14:55:00,47.34,47.35,47.25,47.25,20604.0,44.2589,44.2682,44.1748,44.1748,20604.0
2016-06-21 15:00:00,47.26,47.28,47.2,47.21,20024.0,44.1841,44.2028,44.128,44.1374,20024.0
2016-06-21 15:05:00,47.21,47.21,47.17,47.2,21843.0,44.1374,44.1374,44.1,44.128,21843.0
2016-06-21 15:10:00,47.2,47.21,47.17,47.21,19053.0,44.128,44.1374,44.1,44.1374,19053.0
2016-06-21 15:15:00,47.21,47.28,47.21,47.28,27564.0,44.1374,44.2028,44.1374,44.2028,27564.0
2016-06-21 15:20:00,47.28,47.28,47.22,47.24,31273.0,44.2028,44.2028,44.1467,44.1654,31273.0
2016-06-21 15:25:00,47.24,47.32,47.24,47.3,37338.0,44.1654,44.2402,44.1654,44.2215,37338.0
2016-06-21 15:30:00,47.3,47.33,47.27,47.27,32304.0,44.2215,44.2495,44.1934,44.1934,32304.0
2016-06-21 15:35:00,47.26,47.34,47.24,47.3,75207.0,44.1841,44.2589,44.1654,44.2215,75207.0
2016-06-21 15:40:00,47.31,47.31,47.22,47.23,44304.0,44.2308,44.2308,44.1467,44.1561,44304.0
2016-06-21 15:45:00,47.23,47.33,47.22,47.29,111252.0,44.1561,44.2495,44.1467,44.2121,111252.0
2016-06-21 15:50:00,47.3,47.33,47.28,47.33,124927.0,44.2215,44.2495,44.2028,44.2495,124927.0
2016-06-21 15:55:00,47.33,47.35,47.27,47.27,216984.0,44.2495,44.2682,44.1934,44.1934,216984.0
2016-06-22 09:30:00,47.16,47.24,46.83,47.14,21131.0,44.0906,44.1654,43.7821,44.0719,21131.0
2016-06-22 09:35:00,47.12,47.13,47.0,47.08,10500.0,44.0532,44.0626,43.941,44.0158,10500.0
2016-06-22 09:40:00,47.12,47.15,47.08,47.13,15712.0,44.0532,44.0813,44.0158,44.0626,15712.0
2016-06-22 09:45:00,47.12,47.17,47.1,47.16,16131.0,44.0532,44.1,44.0345,44.0906,16131.0
2016-06-22 09:50:00,47.15,47.17,47.12,47.16,12662.0,44.0813,44.1,44.0532,44.0906,12662.0
2016-06-22 09:55:00,47.17,47.21,47.15,47.17,17047.0,44.1,44.1374,44.0813,44.1,17047.0
2016-06-22 10:00:00,47.2,47.24,47.18,47.18,14229.0,44.128,44.1654,44.1093,44.1093,14229.0
2016-06-22 10:05:00,47.18,47.27,47.18,47.27,14336.0,44.1093,44.1934,44.1093,44.1934,14336.0
2016-06-22 10:10:00,47.27,47.35,47.25,47.29,29258.0,44.1934,44.2682,44.1748,44.2121,29258.0
2016-06-22 10:15:00,47.29,47.29,47.19,47.26,21824.0,44.2121,44.2121,44.1187,44.1841,21824.0
2016-06-22 10:20:00,47.26,47.28,47.24,47.24,7901.0,44.1841,44.2028,44.1654,44.1654,7901.0
2016-06-22 10:25:00,47.25,47.28,47.24,47.25,44994.0,44.1748,44.2028,44.1654,44.1748,44994.0
2016-06-22 10:30:00,47.25,47.71,47.24,47.65,112288.0,44.1748,44.6048,44.1654,44.5487,112288.0
2016-06-22 10:35:00,47.64,47.68,47.57,47.6,70397.0,44.5394,44.5768,44.4739,44.502,70397.0
2016-06-22 10:40:00,47.6,47.72,47.55,47.69,29834.0,44.502,44.6142,44.4552,44.5861,29834.0
2016-06-22 10:45:00,47.71,47.76,47.67,47.74,68591.0,44.6048,44.6516,44.5674,44.6329,68591.0
2016-06-22 10:50:00,47.75,47.79,47.71,47.73,72598.0,44.6422,44.6796,44.6048,44.6235,72598.0
2016-06-22 10:55:00,47.73,47.77,47.64,47.66,64994.0,44.6235,44.6609,44.5394,44.5581,64994.0
2016-06-22 11:00:00,47.65,47.72,47.62,47.69,40950.0,44.5487,44.6142,44.5207,44.5861,40950.0
2016-06-22 11:05:00,47.69,47.69,47.6,47.63,24403.0,44.5861,44.5861,44.502,44.53,24403.0
2016-06-22 11:10:00,47.63,47.69,47.56,47.56,22492.0,44.53,44.5861,44.4646,44.4646,22492.0
2016-06-22 11:15:00,47.57,47.63,47.56,47.62,8083.0,44.4739,44.53,44.4646,44.5207,8083.0
2016-06-22 11:20:00,47.63,47.64,47.57,47.58,4463.0,44.53,44.5394,44.4739,44.4833,4463.0
2016-06-22 11:25:00,47.57,47.62,47.52,47.53,36324.0,44.4739,44.5207,44.4272,44.4365,36324.0
2016-06-22 11:30:00,47.53,47.53,47.4,47.41,18485.0,44.4365,44.4365,44.315,44.3243,18485.0
2016-06-22 11:35:00,47.44,47.47,47.41,47.42,7337.0,44.3524,44.3804,44.3243,44.3337,7337.0
2016-06-22 11:40:00,47.42,47.43,47.37,47.4,7532.0,44.3337,44.343,44.2869,44.315,7532.0
2016-06-22 11:45:00,47.4,47.42,47.35,47.38,11752.0,44.315,44.3337,44.2682,44.2963,11752.0
2016-06-22 11:50:00,47.38,47.45,47.37,47.42,126318.0,44.2963,44.3617,44.2869,44.3337,126318.0
2016-06-22 11:55:00,47.44,47.48,47.41,47.42,22691.0,44.3524,44.3898,44.3243,44.3337,22691.0
2016-06-22 12:00:00,47.42,47.44,47.38,47.39,23586.0,44.3337,44.3524,44.2963,44.3056,23586.0
2016-06-22 12:05:00,47.38,47.39,47.34,47.35,3303.0,44.2963,44.3056,44.2589,44.2682,3303.0
2016-06-22 12:10:00,47.36,47.43,47.35,47.42,18962.0,44.2776,44.343,44.2682,44.3337,18962.0
2016-06-22 12:15:00,47.42,47.43,47.35,47.35,34676.0,44.3337,44.343,44.2682,44.2682,34676.0
2016-06-22 12:20:00,47.32,47.33,47.2,47.21,10984.0,44.2402,44.2495,44.128,44.1374,10984.0
2016-06-22 12:25:00,47.19,47.26,47.17,47.23,7133.0,44.1187,44.1841,44.1,44.1561,7133.0
2016-06-22 12:30:00,47.25,47.29,47.23,47.29,34976.0,44.1748,44.2121,44.1561,44.2121,34976.0
2016-06-22 12:35:00,47.28,47.29,47.26,47.27,30060.0,44.2028,44.2121,44.1841,44.1934,30060.0
2016-06-22 12:40:00,47.27,47.29,47.21,47.21,12581.0,44.1934,44.2121,44.1374,44.1374,12581.0
2016-06-22 12:45:00,47.21,47.24,47.18,47.24,8062.0,44.1374,44.1654,44.1093,44.1654,8062.0
2016-06-22 12:50:00,47.25,47.27,47.22,47.22,11109.0,44.1748,44.1934,44.1467,44.1467,11109.0
2016-06-22 12:55:00,47.22,47.26,47.2,47.24,17887.0,44.1467,44.1841,44.128,44.1654,17887.0
2016-06-22 13:00:00,47.24,47.25,47.2,47.22,10744.0,44.1654,44.1748,44.128,44.1467,10744.0
2016-06-22 13:05:00,47.21,47.22,47.08,47.09,10017.0,44.1374,44.1467,44.0158,44.0252,10017.0
2016-06-22 13:10:00,47.09,47.16,47.05,47.15,22273.0,44.0252,44.0906,43.9878,44.0813,22273.0
2016-06-22 13:15:00,47.15,47.17,47.12,47.15,5557.0,44.0813,44.1,44.0532,44.0813,5557.0
2016-06-22 13:20:00,47.14,47.15,47.11,47.13,18086.0,44.0719,44.0813,44.0439,44.0626,18086.0
2016-06-22 13:25:00,47.13,47.2,47.13,47.19,11189.0,44.0626,44.128,44.0626,44.1187,11189.0
2016-06-22 13:30:00,47.19,47.28,47.19,47.27,11977.0,44.1187,44.2028,44.1187,44.1934,11977.0
2016-06-22 13:35:00,47.28,47.34,47.26,47.3,35619.0,44.2028,44.2589,44.1841,44.2215,35619.0
2016-06-22 13:40:00,47.31,47.34,47.3,47.33,14900.0,44.2308,44.2589,44.2215,44.2495,14900.0
2016-06-22 13:45:00,47.33,47.39,47.31,47.37,12157.0,44.2495,44.3056,44.2308,44.2869,12157.0
2016-06-22 13:50:00,47.37,47.43,47.37,47.41,20816.0,44.2869,44.343,44.2869,44.3243,20816.0
2016-06-22 13:55:00,47.4,47.42,47.39,47.4,14110.0,44.315,44.3337,44.3056,44.315,14110.0
2016-06-22 14:00:00,47.4,47.4,47.36,47.37,6146.0,44.315,44.315,44.2776,44.2869,6146.0
2016-06-22 14:05:00,47.37,47.41,47.3,47.32,68661.0,44.2869,44.3243,44.2215,44.2402,68661.0
2016-06-22 14:10:00,47.35,47.35,47.3,47.32,15388.0,44.2682,44.2682,44.2215,44.2402,15388.0
2016-06-22 14:15:00,47.32,47.35,47.31,47.32,4881.0,44.2402,44.2682,44.2308,44.2402,4881.0
2016-06-22 14:20:00,47.31,47.32,47.26,47.28,8016.0,44.2308,44.2402,44.1841,44.2028,8016.0
2016-06-22 14:25:00,47.28,47.32,47.27,47.32,10194.0,44.2028,44.2402,44.1934,44.2402,10194.0
2016-06-22 14:30:00,47.32,47.34,47.26,47.27,18665.0,44.2402,44.2589,44.1841,44.1934,18665.0
2016-06-22 14:35:00,47.27,47.27,47.21,47.24,8828.0,44.1934,44.1934,44.1374,44.1654,8828.0
2016-06-22 14:40:00,47.24,47.25,47.22,47.24,7549.0,44.1654,44.1748,44.1467,44.1654,7549.0
2016-06-22 14:45:00,47.24,47.25,47.2,47.24,14332.0,44.1654,44.1748,44.128,44.1654,14332.0
2016-06-22 14:50:00,47.24,47.25,47.22,47.25,8131.0,44.1654,44.1748,44.1467,44.1748,8131.0
2016-06-22 14:55:00,47.25,47.32,47.24,47.3,12320.0,44.1748,44.2402,44.1654,44.2215,12320.0
2016-06-22 15:00:00,47.31,47.39,47.29,47.38,50587.0,44.2308,44.3056,44.2121,44.2963,50587.0
2016-06-22 15:05:00,47.38,47.39,47.31,47.31,15267.0,44.2963,44.3056,44.2308,44.2308,15267.0
2016-06-22 15:10:00,47.32,47.33,47.28,47.32,18428.0,44.2402,44.2495,44.2028,44.2402,18428.0
2016-06-22 15:15:00,47.31,47.34,47.29,47.31,14841.0,44.2308,44.2589,44.2121,44.2308,14841.0
2016-06-22 15:20:00,47.3,47.3,47.24,47.25,15212.0,44.2215,44.2215,44.1654,44.1748,15212.0
2016-06-22 15:25:00,47.25,47.34,47.23,47.31,97568.0,44.1748,44.2589,44.1561,44.2308,97568.0
2016-06-22 15:30:00,47.31,47.35,47.29,47.34,35186.0,44.2308,44.2682,44.2121,44.2589,35186.0
2016-06-22 15:35:00,47.33,47.36,47.29,47.34,52123.0,44.2495,44.2776,44.2121,44.2589,52123.0
2016-06-22 15:40:00,47.35,47.37,47.29,47.33,51868.0,44.2682,44.2869,44.2121,44.2495,51868.0
2016-06-22 15:45:00,47.32,47.36,47.31,47.34,75436.0,44.2402,44.2776,44.2308,44.2589,75436.0
2016-06-22 15:50:00,47.34,47.36,47.29,47.35,103855.0,44.2589,44.2776,44.2121,44.2682,103855.0
2016-06-22 15:55:00,47.35,47.36,47.31,47.31,174001.0,44.2682,44.2776,44.2308,44.2308,174001.0
2016-06-23 09:30:00,47.6,47.76,47.6,47.68,29792.0,44.502,44.6516,44.502,44.5768,29792.0
2016-06-23 09:35:00,47.66,47.68,47.54,47.6,6700.0,44.5581,44.5768,44.4459,44.502,6700.0
2016-06-23 09:40:00,47.61,47.64,47.45,47.46,7800.0,44.5113,44.5394,44.3617,44.3711,7800.0
2016-06-23 09:45:00,47.48,47.56,47.47,47.5,14624.0,44.3898,44.4646,44.3804,44.4085,14624.0
2016-06-23 09:50:00,47.51,47.55,47.44,47.49,16754.0,44.4178,44.4552,44.3524,44.3991,16754.0
2016-06-23 09:55:00,47.48,47.58,47.47,47.55,11386.0,44.3898,44.4833,44.3804,44.4552,11386.0
2016-06-23 10:00:00,47.57,47.74,47.56,47.73,16629.0,44.4739,44.6329,44.4646,44.6235,16629.0
2016-06-23 10:05:00,47.73,47.74,47.58,47.65,37084.0,44.6235,44.6329,44.4833,44.5487,37084.0
2016-06-23 10:10:00,47.65,47.71,47.64,47.66,11038.0,44.5487,44.6048,44.5394,44.5581,11038.0
2016-06-23 10:15:00,47.66,47.68,47.62,47.62,5498.0,44.5581,44.5768,44.5207,44.5207,5498.0
2016-06-23 10:20:00,47.62,47.68,47.62,47.65,13664.0,44.5207,44.5768,44.5207,44.5487,13664.0
2016-06-23 10:25:00,47.66,47.72,47.6,47.6,25027.0,44.5581,44.6142,44.502,44.502,25027.0
2016-06-23 10:30:00,47.61,47.63,47.55,47.61,13933.0,44.5113,44.53,44.4552,44.5113,13933.0
2016-06-23 10:35:00,47.6,47.61,47.54,47.57,21958.0,44.502,44.5113,44.4459,44.4739,21958.0
2016-06-23 10:40:00,47.57,47.59,47.53,47.56,41917.0,44.4739,44.4926,44.4365,44.4646,41917.0
2016-06-23 10:45:00,47.56,47.57,47.51,47.53,24067.0,44.4646,44.4739,44.4178,44.4365,24067.0
2016-06-23 10:50:00,47.52,47.57,47.52,47.56,18715.0,44.4272,44.4739,44.4272,44.4646,18715.0
2016-06-23 10:55:00,47.56,47.57,47.52,47.54,75139.0,44.4646,44.4739,44.4272,44.4459,75139.0
2016-06-23 11:00:00,47.54,47.55,47.5,47.53,71456.0,44.4459,44.4552,44.4085,44.4365,71456.0
2016-06-23 11:05:00,47.53,47.56,47.5,47.52,23917.0,44.4365,44.4646,44.4085,44.4272,23917.0
2016-06-23 11:10:00,47.52,47.53,47.48,47.53,11730.0,44.4272,44.4365,44.3898,44.4365,11730.0
2016-06-23 11:15:00,47.53,47.62,47.53,47.62,6217.0,44.4365,44.5207,44.4365,44.5207,6217.0
2016-06-23 11:20:00,47.62,47.66,47.62,47.65,6800.0,44.5207,44.5581,44.5207,44.5487,6800.0
2016-06-23 11:25:00,47.66,47.68,47.62,47.66,12707.0,44.5581,44.5768,44.5207,44.5581,12707.0
2016-06-23 11:30:00,47.66,47.68,47.64,47.66,12209.0,44.5581,44.5768,44.5394,44.5581,12209.0
2016-06-23 11:35:00,47.66,47.67,47.64,47.65,5611.0,44.5581,44.5674,44.5394,44.5487,5611.0
2016-06-23 11:40:00,47.64,47.65,47.61,47.64,5714.0,44.5394,44.5487,44.5113,44.5394,5714.0
2016-06-23 11:45:00,47.63,47.64,47.61,47.64,5063.0,44.53,44.5394,44.5113,44.5394,5063.0
2016-06-23 11:50:00,47.65,47.65,47.6,47.6,13500.0,44.5487,44.5487,44.502,44.502,13500.0
2016-06-23 11:55:00,47.6,47.63,47.6,47.62,5401.0,44.502,44.53,44.502,44.5207,5401.0
2016-06-23 12:00:00,47.62,47.65,47.57,47.57,22177.0,44.5207,44.5487,44.4739,44.4739,22177.0
2016-06-23 12:05:00,47.58,47.59,47.55,47.56,38959.0,44.4833,44.4926,44.4552,44.4646,38959.0
2016-06-23 12:10:00,47.56,47.6,47.55,47.6,22641.0,44.4646,44.502,44.4552,44.502,22641.0
2016-06-23 12:15:00,47.61,47.61,47.57,47.58,24073.0,44.5113,44.5113,44.4739,44.4833,24073.0
2016-06-23 12:20:00,47.6,47.6,47.57,47.59,10582.0,44.502,44.502,44.4739,44.4926,10582.0
2016-06-23 12:25:00,47.58,47.59,47.57,47.57,6798.0,44.4833,44.4926,44.4739,44.4739,6798.0
2016-06-23 12:30:00,47.58,47.59,47.57,47.57,9642.0,44.4833,44.4926,44.4739,44.4739,9642.0
2016-06-23 12:35:00,47.57,47.59,47.54,47.56,7669.0,44.4739,44.4926,44.4459,44.4646,7669.0
2016-06-23 12:40:00,47.57,47.58,47.53,47.53,8209.0,44.4739,44.4833,44.4365,44.4365,8209.0
2016-06-23 12:45:00,47.53,47.58,47.5,47.55,32286.0,44.4365,44.4833,44.4085,44.4552,32286.0
2016-06-23 12:50:00,47.56,47.58,47.56,47.58,6975.0,44.4646,44.4833,44.4646,44.4833,6975.0
2016-06-23 12:55:00,47.57,47.61,47.55,47.6,90103.0,44.4739,44.5113,44.4552,44.502,90103.0
2016-06-23 13:00:00,47.6,47.6,47.58,47.58,25895.0,44.502,44.502,44.4833,44.4833,25895.0
2016-06-23 13:05:00,47.59,47.6,47.55,47.57,13928.0,44.4926,44.502,44.4552,44.4739,13928.0
2016-06-23 13:10:00,47.58,47.61,47.57,47.57,14977.0,44.4833,44.5113,44.4739,44.4739,14977.0
2016-06-23 13:15:00,47.58,47.61,47.56,47.61,7199.0,44.4833,44.5113,44.4646,44.5113,7199.0
2016-06-23 13:20:00,47.59,47.62,47.59,47.59,16935.0,44.4926,44.5207,44.4926,44.4926,16935.0
2016-06-23 13:25:00,47.58,47.61,47.57,47.61,15172.0,44.4833,44.5113,44.4739,44.5113,15172.0
2016-06-23 13:30:00,47.62,47.62,47.58,47.6,12639.0,44.5207,44.5207,44.4833,44.502,12639.0
2016-06-23 13:35:00,47.59,47.61,47.58,47.6,8614.0,44.4926,44.5113,44.4833,44.502,8614.0
2016-06-23 13:40:00,47.61,47.61,47.57,47.61,17334.0,44.5113,44.5113,44.4739,44.5113,17334.0
2016-06-23 13:45:00,47.6,47.61,47.58,47.58,6062.0,44.502,44.5113,44.4833,44.4833,6062.0
2016-06-23 13:50:00,47.58,47.61,47.56,47.58,21805.0,44.4833,44.5113,44.4646,44.4833,21805.0
2016-06-23 13:55:00,47.58,47.61,47.56,47.57,7643.0,44.4833,44.5113,44.4646,44.4739,7643.0
2016-06-23 14:00:00,47.58,47.61,47.57,47.6,11820.0,44.4833,44.5113,44.4739,44.502,11820.0
2016-06-23 14:05:00,47.6,47.61,47.59,47.59,17157.0,44.502,44.5113,44.4926,44.4926,17157.0
2016-06-23 14:10:00,47.59,47.65,47.59,47.6,29061.0,44.4926,44.5487,44.4926,44.502,29061.0
2016-06-23 14:15:00,47.6,47.65,47.6,47.65,24654.0,44.502,44.5487,44.502,44.5487,24654.0
2016-06-23 14:20:00,47.65,47.66,47.62,47.63,33783.0,44.5487,44.5581,44.5207,44.53,33783.0
2016-06-23 14:25:00,47.63,47.65,47.63,47.64,21608.0,44.53,44.5487,44.53,44.5394,21608.0
2016-06-23 14:30:00,47.63,47.64,47.61,47.63,24254.0,44.53,44.5394,44.5113,44.53,24254.0
2016-06-23 14:35:00,47.63,47.65,47.62,47.64,7883.0,44.53,44.5487,44.5207,44.5394,7883.0
2016-06-23 14:40:00,47.65,47.67,47.63,47.67,19079.0,44.5487,44.5674,44.53,44.5674,19079.0
2016-06-23 14:45:00,47.67,47.71,47.66,47.69,19084.0,44.5674,44.6048,44.5581,44.5861,19084.0
2016-06-23 14:50:00,47.7,47.7,47.67,47.67,11204.0,44.5955,44.5955,44.5674,44.5674,11204.0
2016-06-23 14:55:00,47.67,47.68,47.64,47.65,14165.0,44.5674,44.5768,44.5394,44.5487,14165.0
2016-06-23 15:00:00,47.65,47.68,47.61,47.61,27981.0,44.5487,44.5768,44.5113,44.5113,27981.0
2016-06-23 15:05:00,47.61,47.62,47.58,47.62,25799.0,44.5113,44.5207,44.4833,44.5207,25799.0
2016-06-23 15:10:00,47.62,47.66,47.62,47.65,41874.0,44.5207,44.5581,44.5207,44.5487,41874.0
2016-06-23 15:15:00,47.65,47.68,47.64,47.65,45018.0,44.5487,44.5768,44.5394,44.5487,45018.0
2016-06-23 15:20:00,47.65,47.69,47.64,47.65,18450.0,44.5487,44.5861,44.5394,44.5487,18450.0
2016-06-23 15:25:00,47.65,47.68,47.64,47.66,28858.0,44.5487,44.5768,44.5394,44.5581,28858.0
2016-06-23 15:30:00,47.66,47.71,47.65,47.71,30485.0,44.5581,44.6048,44.5487,44.6048,30485.0
2016-06-23 15:35:00,47.7,47.77,47.68,47.72,57729.0,44.5955,44.6609,44.5768,44.6142,57729.0
2016-06-23 15:40:00,47.73,47.79,47.71,47.79,19590.0,44.6235,44.6796,44.6048,44.6796,19590.0
2016-06-23 15:45:00,47.81,47.84,47.79,47.81,55565.0,44.6983,44.7264,44.6796,44.6983,55565.0
2016-06-23 15:50:00,47.8,47.85,47.8,47.84,87617.0,44.689,44.7357,44.689,44.7264,87617.0
2016-06-23 15:55:00,47.84,47.89,47.82,47.88,232335.0,44.7264,44.7731,44.7077,44.7637,232335.0
2016-06-24 09:30:00,46.23,47.09,46.18,47.04,120066.0,43.2211,44.0252,43.1744,43.9784,120066.0
2016-06-24 09:35:00,47.03,47.13,46.98,47.07,70215.0,43.9691,44.0626,43.9223,44.0065,70215.0
2016-06-24 09:40:00,47.07,47.31,47.05,47.23,21059.0,44.0065,44.2308,43.9878,44.1561,21059.0
2016-06-24 09:45:00,47.25,47.27,47.0,47.03,33589.0,44.1748,44.1934,43.941,43.9691,33589.0
2016-06-24 09:50:00,47.04,47.13,46.93,47.13,48412.0,43.9784,44.0626,43.8756,44.0626,48412.0
2016-06-24 09:55:00,47.12,47.23,47.1,47.16,70705.0,44.0532,44.1561,44.0345,44.0906,70705.0
2016-06-24 10:00:00,47.15,47.36,47.14,47.28,22752.0,44.0813,44.2776,44.0719,44.2028,22752.0
2016-06-24 10:05:00,47.26,47.26,47.1,47.18,51323.0,44.1841,44.1841,44.0345,44.1093,51323.0
2016-06-24 10:10:00,47.18,47.24,47.05,47.09,37067.0,44.1093,44.1654,43.9878,44.0252,37067.0
2016-06-24 10:15:00,47.07,47.11,47.01,47.05,68158.0,44.0065,44.0439,43.9504,43.9878,68158.0
2016-06-24 10:20:00,47.05,47.08,46.97,47.01,47101.0,43.9878,44.0158,43.913,43.9504,47101.0
2016-06-24 10:25:00,47.01,47.08,46.95,47.07,19885.0,43.9504,44.0158,43.8943,44.0065,19885.0
2016-06-24 10:30:00,47.07,47.09,46.95,46.95,15144.0,44.0065,44.0252,43.8943,43.8943,15144.0
2016-06-24 10:35:00,46.94,47.02,46.92,47.02,20684.0,43.8849,43.9597,43.8662,43.9597,20684.0
2016-06-24 10:40:00,47.01,47.09,46.91,47.07,34316.0,43.9504,44.0252,43.8569,44.0065,34316.0
2016-06-24 10:45:00,47.06,47.13,47.05,47.1,14280.0,43.9971,44.0626,43.9878,44.0345,14280.0
2016-06-24 10:50:00,47.1,47.17,47.09,47.12,38839.0,44.0345,44.1,44.0252,44.0532,38839.0
2016-06-24 10:55:00,47.13,47.17,46.99,47.0,35529.0,44.0626,44.1,43.9317,43.941,35529.0
2016-06-24 11:00:00,47.0,47.04,46.93,46.94,42299.0,43.941,43.9784,43.8756,43.8849,42299.0
2016-06-24 11:05:00,46.95,47.01,46.9,47.01,33488.0,43.8943,43.9504,43.8475,43.9504,33488.0
2016-06-24 11:10:00,47.01,47.02,46.94,46.99,31524.0,43.9504,43.9597,43.8849,43.9317,31524.0
2016-06-24 11:15:00,46.98,47.02,46.9,46.92,16564.0,43.9223,43.9597,43.8475,43.8662,16564.0
2016-06-24 11:20:00,46.91,46.93,46.77,46.83,120912.0,43.8569,43.8756,43.726,43.7821,120912.0
2016-06-24 11:25:00,46.83,46.89,46.76,46.88,29005.0,43.7821,43.8382,43.7166,43.8288,29005.0
2016-06-24 11:30:00,46.91,46.96,46.84,46.88,13783.0,43.8569,43.9036,43.7914,43.8288,13783.0
2016-06-24 11:35:00,46.86,46.87,46.75,46.83,24554.0,43.8101,43.8195,43.7073,43.7821,24554.0
2016-06-24 11:40:00,46.83,46.85,46.71,46.76,39586.0,43.7821,43.8008,43.6699,43.7166,39586.0
2016-06-24 11:45:00,46.77,46.86,46.71,46.73,28623.0,43.726,43.8101,43.6699,43.6886,28623.0
2016-06-24 11:50:00,46.73,46.78,46.65,46.66,114567.0,43.6886,43.7353,43.6138,43.6232,114567.0
2016-06-24 11:55:00,46.66,46.73,46.65,46.71,134243.0,43.6232,43.6886,43.6138,43.6699,134243.0
2016-06-24 12:00:00,46.71,46.75,46.61,46.64,75722.0,43.6699,43.7073,43.5764,43.6045,75722.0
2016-06-24 12:05:00,46.65,46.7,46.63,46.65,56239.0,43.6138,43.6605,43.5951,43.6138,56239.0
2016-06-24 12:10:00,46.65,46.69,46.64,46.65,80305.0,43.6138,43.6512,43.6045,43.6138,80305.0
2016-06-24 12:15:00,46.66,46.67,46.58,46.62,31523.0,43.6232,43.6325,43.5484,43.5858,31523.0
2016-06-24 12:20:00,46.63,46.63,46.55,46.56,17504.0,43.5951,43.5951,43.5203,43.5297,17504.0
2016-06-24 12:25:00,46.55,46.56,46.51,46.53,74247.0,43.5203,43.5297,43.4829,43.5016,74247.0
2016-06-24 12:30:00,46.54,46.54,46.44,46.48,51361.0,43.511,43.511,43.4175,43.4549,51361.0
2016-06-24 12:35:00,46.48,46.54,46.47,46.51,57555.0,43.4549,43.511,43.4455,43.4829,57555.0
2016-06-24 12:40:00,46.5,46.53,46.49,46.52,41743.0,43.4736,43.5016,43.4642,43.4923,41743.0
2016-06-24 12:45:00,46.51,46.54,46.49,46.5,59662.0,43.4829,43.511,43.4642,43.4736,59662.0
2016-06-24 12:50:00,46.5,46.52,46.48,46.51,67707.0,43.4736,43.4923,43.4549,43.4829,67707.0
2016-06-24 12:55:00,46.53,46.53,46.46,46.51,15120.0,43.5016,43.5016,43.4362,43.4829,15120.0
2016-06-24 13:00:00,46.49,46.53,46.48,46.49,14577.0,43.4642,43.5016,43.4549,43.4642,14577.0
2016-06-24 13:05:00,46.48,46.53,46.45,46.5,26377.0,43.4549,43.5016,43.4268,43.4736,26377.0
2016-06-24 13:10:00,46.5,46.54,46.49,46.53,56760.0,43.4736,43.511,43.4642,43.5016,56760.0
2016-06-24 13:15:00,46.54,46.57,46.47,46.54,14462.0,43.511,43.539,43.4455,43.511,14462.0
2016-06-24 13:20:00,46.55,46.57,46.53,46.55,4987.0,43.5203,43.539,43.5016,43.5203,4987.0
2016-06-24 13:25:00,46.55,46.59,46.54,46.58,12508.0,43.5203,43.5577,43.511,43.5484,12508.0
2016-06-24 13:30:00,46.59,46.6,46.5,46.51,47556.0,43.5577,43.5671,43.4736,43.4829,47556.0
2016-06-24 13:35:00,46.52,46.6,46.5,46.54,50992.0,43.4923,43.5671,43.4736,43.511,50992.0
2016-06-24 13:40:00,46.53,46.54,46.5,46.53,27828.0,43.5016,43.511,43.4736,43.5016,27828.0
2016-06-24 13:45:00,46.52,46.53,46.42,46.46,12097.0,43.4923,43.5016,43.3988,43.4362,12097.0
2016-06-24 13:50:00,46.46,46.51,46.43,46.5,16361.0,43.4362,43.4829,43.4081,43.4736,16361.0
2016-06-24 13:55:00,46.51,46.61,46.5,46.61,54793.0,43.4829,43.5764,43.4736,43.5764,54793.0
2016-06-24 14:00:00,46.61,46.67,46.6,46.66,29852.0,43.5764,43.6325,43.5671,43.6232,29852.0
2016-06-24 14:05:00,46.66,46.69,46.62,46.69,56089.0,43.6232,43.6512,43.5858,43.6512,56089.0
2016-06-24 14:10:00,46.69,46.77,46.69,46.77,76095.0,43.6512,43.726,43.6512,43.726,76095.0
2016-06-24 14:15:00,46.77,46.77,46.7,46.71,30319.0,43.726,43.726,43.6605,43.6699,30319.0
2016-06-24 14:20:00,46.7,46.7,46.59,46.59,24214.0,43.6605,43.6605,43.5577,43.5577,24214.0
2016-06-24 14:25:00,46.58,46.63,46.56,46.58,34012.0,43.5484,43.5951,43.5297,43.5484,34012.0
2016-06-24 14:30:00,46.56,46.56,46.43,46.46,32465.0,43.5297,43.5297,43.4081,43.4362,32465.0
2016-06-24 14:35:00,46.45,46.5,46.42,46.49,33066.0,43.4268,43.4736,43.3988,43.4642,33066.0
2016-06-24 14:40:00,46.49,46.5,46.46,46.47,17087.0,43.4642,43.4736,43.4362,43.4455,17087.0
2016-06-24 14:45:00,46.47,46.49,46.43,46.47,18487.0,43.4455,43.4642,43.4081,43.4455,18487.0
2016-06-24 14:50:00,46.47,46.52,46.42,46.52,48271.0,43.4455,43.4923,43.3988,43.4923,48271.0
2016-06-24 14:55:00,46.52,46.57,46.46,46.49,14185.0,43.4923,43.539,43.4362,43.4642,14185.0
2016-06-24 15:00:00,46.48,46.56,46.45,46.56,121598.0,43.4549,43.5297,43.4268,43.5297,121598.0
2016-06-24 15:05:00,46.56,46.57,46.49,46.51,81318.0,43.5297,43.539,43.4642,43.4829,81318.0
2016-06-24 15:10:00,46.51,46.53,46.42,46.48,131082.0,43.4829,43.5016,43.3988,43.4549,131082.0
2016-06-24 15:15:00,46.47,46.52,46.41,46.43,168200.0,43.4455,43.4923,43.3894,43.4081,168200.0
2016-06-24 15:20:00,46.43,46.49,46.41,46.43,72046.0,43.4081,43.4642,43.3894,43.4081,72046.0
2016-06-24 15:25:00,46.44,46.54,46.44,46.54,192352.0,43.4175,43.511,43.4175,43.511,192352.0
2016-06-24 15:30:00,46.53,46.63,46.51,46.63,80191.0,43.5016,43.5951,43.4829,43.5951,80191.0
2016-06-24 15:35:00,46.64,46.72,46.6,46.64,85460.0,43.6045,43.6792,43.5671,43.6045,85460.0
2016-06-24 15:40:00,46.63,46.78,46.61,46.77,101965.0,43.5951,43.7353,43.5764,43.726,101965.0
2016-06-24 15:45:00,46.78,46.85,46.73,46.73,215219.0,43.7353,43.8008,43.6886,43.6886,215219.0
2016-06-24 15:50:00,46.73,46.79,46.72,46.77,178952.0,43.6886,43.7447,43.6792,43.726,178952.0
2016-06-24 15:55:00,46.77,46.78,46.52,46.54,338773.0,43.726,43.7353,43.4923,43.511,338773.0
2016-06-27 09:30:00,46.3,46.59,46.06,46.35,115630.0,43.2866,43.5577,43.0622,43.3333,115630.0
2016-06-27 09:35:00,46.36,46.46,46.32,46.4,36139.0,43.3427,43.4362,43.3053,43.3801,36139.0
2016-06-27 09:40:00,46.43,46.49,46.34,46.38,136853.0,43.4081,43.4642,43.324,43.3614,136853.0
2016-06-27 09:45:00,46.38,46.48,46.3,46.38,74199.0,43.3614,43.4549,43.2866,43.3614,74199.0
2016-06-27 09:50:00,46.39,46.42,46.17,46.2,193656.0,43.3707,43.3988,43.165,43.1931,193656.0
2016-06-27 09:55:00,46.21,46.29,46.18,46.26,43587.0,43.2024,43.2772,43.1744,43.2492,43587.0
2016-06-27 10:00:00,46.25,46.33,46.2,46.23,68479.0,43.2398,43.3146,43.1931,43.2211,68479.0
2016-06-27 10:05:00,46.23,46.26,46.05,46.08,52179.0,43.2211,43.2492,43.0529,43.0809,52179.0
2016-06-27 10:10:00,46.07,46.08,45.9,45.91,21131.0,43.0716,43.0809,42.9126,42.922,21131.0
2016-06-27 10:15:00,45.89,45.97,45.85,45.96,50108.0,42.9033,42.9781,42.8659,42.9687,50108.0
2016-06-27 10:20:00,45.96,46.06,45.96,46.0,47494.0,42.9687,43.0622,42.9687,43.0061,47494.0
2016-06-27 10:25:00,46.0,46.04,45.93,45.96,49557.0,43.0061,43.0435,42.9407,42.9687,49557.0
2016-06-27 10:30:00,45.96,45.96,45.86,45.91,24060.0,42.9687,42.9687,42.8752,42.922,24060.0
2016-06-27 10:35:00,45.91,45.97,45.84,45.87,39285.0,42.922,42.9781,42.8565,42.8846,39285.0
2016-06-27 10:40:00,45.89,45.94,45.84,45.86,35338.0,42.9033,42.95,42.8565,42.8752,35338.0
2016-06-27 10:45:00,45.85,45.87,45.72,45.74,64132.0,42.8659,42.8846,42.7443,42.763,64132.0
2016-06-27 10:50:00,45.74,45.8,45.73,45.77,102535.0,42.763,42.8191,42.7537,42.7911,102535.0
2016-06-27 10:55:00,45.78,45.79,45.73,45.76,68779.0,42.8004,42.8098,42.7537,42.7817,68779.0
2016-06-27 11:00:00,45.76,45.76,45.66,45.7,29313.0,42.7817,42.7817,42.6882,42.7256,29313.0
2016-06-27 11:05:00,45.69,45.74,45.65,45.68,94418.0,42.7163,42.763,42.6789,42.7069,94418.0
2016-06-27 11:10:00,45.68,45.68,45.53,45.53,191576.0,42.7069,42.7069,42.5667,42.5667,191576.0
2016-06-27 11:15:00,45.53,45.53,45.41,45.48,27117.0,42.5667,42.5667,42.4545,42.52,27117.0
2016-06-27 11:20:00,45.48,45.51,45.43,45.47,12301.0,42.52,42.548,42.4732,42.5106,12301.0
2016-06-27 11:25:00,45.45,45.66,45.43,45.66,14089.0,42.4919,42.6882,42.4732,42.6882,14089.0
2016-06-27 11:30:00,45.64,45.72,45.63,45.69,37594.0,42.6695,42.7443,42.6602,42.7163,37594.0
2016-06-27 11:35:00,45.69,45.75,45.65,45.74,121637.0,42.7163,42.7724,42.6789,42.763,121637.0
2016-06-27 11:40:00,45.74,45.76,45.68,45.69,48078.0,42.763,42.7817,42.7069,42.7163,48078.0
2016-06-27 11:45:00,45.7,45.74,45.66,45.71,125323.0,42.7256,42.763,42.6882,42.735,125323.0
2016-06-27 11:50:00,45.71,45.72,45.63,45.68,26794.0,42.735,42.7443,42.6602,42.7069,26794.0
2016-06-27 11:55:00,45.7,45.72,45.62,45.63,32816.0,42.7256,42.7443,42.6508,42.6602,32816.0
2016-06-27 12:00:00,45.64,45.69,45.59,45.68,74566.0,42.6695,42.7163,42.6228,42.7069,74566.0
2016-06-27 12:05:00,45.68,45.71,45.63,45.66,26461.0,42.7069,42.735,42.6602,42.6882,26461.0
2016-06-27 12:10:00,45.65,45.68,45.62,45.66,13824.0,42.6789,42.7069,42.6508,42.6882,13824.0
2016-06-27 12:15:00,45.67,45.72,45.63,45.63,43288.0,42.6976,42.7443,42.6602,42.6602,43288.0
2016-06-27 12:20:00,45.64,45.65,45.62,45.65,24153.0,42.6695,42.6789,42.6508,42.6789,24153.0
2016-06-27 12:25:00,45.65,45.7,45.64,45.7,64614.0,42.6789,42.7256,42.6695,42.7256,64614.0
2016-06-27 12:30:00,45.7,45.81,45.69,45.75,143338.0,42.7256,42.8285,42.7163,42.7724,143338.0
2016-06-27 12:35:00,45.75,45.79,45.74,45.75,62679.0,42.7724,42.8098,42.763,42.7724,62679.0
2016-06-27 12:40:00,45.75,45.75,45.65,45.68,141418.0,42.7724,42.7724,42.6789,42.7069,141418.0
2016-06-27 12:45:00,45.67,45.71,45.66,45.71,29812.0,42.6976,42.735,42.6882,42.735,29812.0
2016-06-27 12:50:00,45.71,45.71,45.61,45.68,17803.0,42.735,42.735,42.6415,42.7069,17803.0
2016-06-27 12:55:00,45.68,45.71,45.66,45.68,20649.0,42.7069,42.735,42.6882,42.7069,20649.0
2016-06-27 13:00:00,45.67,45.71,45.64,45.69,18626.0,42.6976,42.735,42.6695,42.7163,18626.0
2016-06-27 13:05:00,45.7,45.71,45.66,45.67,10854.0,42.7256,42.735,42.6882,42.6976,10854.0
2016-06-27 13:10:00,45.67,45.71,45.66,45.7,66709.0,42.6976,42.735,42.6882,42.7256,66709.0
2016-06-27 13:15:00,45.7,45.77,45.69,45.71,37941.0,42.7256,42.7911,42.7163,42.735,37941.0
2016-06-27 13:20:00,45.71,45.76,45.7,45.72,59954.0,42.735,42.7817,42.7256,42.7443,59954.0
2016-06-27 13:25:00,45.71,45.71,45.59,45.61,11681.0,42.735,42.735,42.6228,42.6415,11681.0
2016-06-27 13:30:00,45.59,45.62,45.54,45.58,29400.0,42.6228,42.6508,42.576,42.6134,29400.0
2016-06-27 13:35:00,45.57,45.58,45.48,45.5,36174.0,42.6041,42.6134,42.52,42.5386,36174.0
2016-06-27 13:40:00,45.5,45.5,45.44,45.46,49948.0,42.5386,42.5386,42.4826,42.5013,49948.0
2016-06-27 13:45:00,45.46,45.53,45.45,45.5,70533.0,42.5013,42.5667,42.4919,42.5386,70533.0
2016-06-27 13:50:00,45.5,45.54,45.49,45.5,34269.0,42.5386,42.576,42.5293,42.5386,34269.0
2016-06-27 13:55:00,45.5,45.53,45.46,45.5,118096.0,42.5386,42.5667,42.5013,42.5386,118096.0
2016-06-27 14:00:00,45.5,45.52,45.47,45.49,35475.0,42.5386,42.5573,42.5106,42.5293,35475.0
2016-06-27 14:05:00,45.5,45.5,45.39,45.41,30189.0,42.5386,42.5386,42.4358,42.4545,30189.0
2016-06-27 14:10:00,45.4,45.43,45.36,45.4,38557.0,42.4452,42.4732,42.4078,42.4452,38557.0
2016-06-27 14:15:00,45.41,45.44,45.38,45.4,34468.0,42.4545,42.4826,42.4265,42.4452,34468.0
2016-06-27 14:20:00,45.4,45.42,45.38,45.38,45021.0,42.4452,42.4639,42.4265,42.4265,45021.0
2016-06-27 14:25:00,45.38,45.46,45.36,45.45,40531.0,42.4265,42.5013,42.4078,42.4919,40531.0
2016-06-27 14:30:00,45.45,45.49,45.41,45.44,32401.0,42.4919,42.5293,42.4545,42.4826,32401.0
2016-06-27 14:35:00,45.44,45.57,45.44,45.53,72706.0,42.4826,42.6041,42.4826,42.5667,72706.0
2016-06-27 14:40:00,45.53,45.58,45.47,45.5,32509.0,42.5667,42.6134,42.5106,42.5386,32509.0
2016-06-27 14:45:00,45.52,45.52,45.39,45.41,44708.0,42.5573,42.5573,42.4358,42.4545,44708.0
2016-06-27 14:50:00,45.41,45.42,45.36,45.37,23869.0,42.4545,42.4639,42.4078,42.4171,23869.0
2016-06-27 14:55:00,45.37,45.39,45.33,45.37,27050.0,42.4171,42.4358,42.3797,42.4171,27050.0
2016-06-27 15:00:00,45.37,45.42,45.37,45.4,37471.0,42.4171,42.4639,42.4171,42.4452,37471.0
2016-06-27 15:05:00,45.39,45.42,45.36,45.36,27667.0,42.4358,42.4639,42.4078,42.4078,27667.0
2016-06-27 15:10:00,45.36,45.52,45.36,45.48,34352.0,42.4078,42.5573,42.4078,42.52,34352.0
2016-06-27 15:15:00,45.47,45.47,45.39,45.4,43810.0,42.5106,42.5106,42.4358,42.4452,43810.0
2016-06-27 15:20:00,45.4,45.41,45.28,45.29,35602.0,42.4452,42.4545,42.333,42.3423,35602.0
2016-06-27 15:25:00,45.29,45.33,45.29,45.32,25268.0,42.3423,42.3797,42.3423,42.3704,25268.0
2016-06-27 15:30:00,45.31,45.37,45.3,45.33,52636.0,42.361,42.4171,42.3517,42.3797,52636.0
2016-06-27 15:35:00,45.32,45.44,45.3,45.43,55317.0,42.3704,42.4826,42.3517,42.4732,55317.0
2016-06-27 15:40:00,45.43,45.48,45.39,45.43,59686.0,42.4732,42.52,42.4358,42.4732,59686.0
2016-06-27 15:45:00,45.42,45.54,45.38,45.54,167530.0,42.4639,42.576,42.4265,42.576,167530.0
2016-06-27 15:50:00,45.53,45.53,45.4,45.43,224884.0,42.5667,42.5667,42.4452,42.4732,224884.0
2016-06-27 15:55:00,45.43,45.44,45.37,45.41,121909.0,42.4732,42.4826,42.4171,42.4545,121909.0
2016-06-28 09:30:00,45.9,45.98,45.72,45.8,36257.0,43.0004,43.0754,42.8318,42.9068,36257.0
2016-06-28 09:35:00,45.81,46.0,45.8,45.82,49429.0,42.9161,43.0941,42.9068,42.9255,49429.0
2016-06-28 09:40:00,45.85,45.86,45.67,45.73,83791.0,42.9536,42.963,42.785,42.8412,83791.0
2016-06-28 09:45:00,45.73,45.77,45.68,45.75,111463.0,42.8412,42.8786,42.7943,42.8599,111463.0
2016-06-28 09:50:00,45.76,45.95,45.76,45.93,90008.0,42.8693,43.0473,42.8693,43.0285,90008.0
2016-06-28 09:55:00,45.93,46.07,45.92,46.02,26262.0,43.0285,43.1597,43.0192,43.1129,26262.0
2016-06-28 10:00:00,46.02,46.09,45.96,46.04,32053.0,43.1129,43.1784,43.0566,43.1316,32053.0
2016-06-28 10:05:00,46.03,46.03,45.84,45.89,63903.0,43.1222,43.1222,42.9442,42.9911,63903.0
2016-06-28 10:10:00,45.89,46.07,45.89,46.05,26987.0,42.9911,43.1597,42.9911,43.141,26987.0
2016-06-28 10:15:00,46.06,46.17,46.06,46.13,33036.0,43.1503,43.2534,43.1503,43.2159,33036.0
2016-06-28 10:20:00,46.14,46.16,46.08,46.08,19194.0,43.2253,43.244,43.1691,43.1691,19194.0
2016-06-28 10:25:00,46.06,46.07,45.95,45.97,56734.0,43.1503,43.1597,43.0473,43.066,56734.0
2016-06-28 10:30:00,45.95,46.07,45.94,46.05,32611.0,43.0473,43.1597,43.0379,43.141,32611.0
2016-06-28 10:35:00,46.04,46.11,46.02,46.02,35177.0,43.1316,43.1972,43.1129,43.1129,35177.0
2016-06-28 10:40:00,46.02,46.02,45.94,45.99,13775.0,43.1129,43.1129,43.0379,43.0848,13775.0
2016-06-28 10:45:00,46.0,46.05,46.0,46.04,24422.0,43.0941,43.141,43.0941,43.1316,24422.0
2016-06-28 10:50:00,46.04,46.08,45.99,46.07,41106.0,43.1316,43.1691,43.0848,43.1597,41106.0
2016-06-28 10:55:00,46.09,46.1,46.01,46.03,29308.0,43.1784,43.1878,43.1035,43.1222,29308.0
2016-06-28 11:00:00,46.04,46.11,45.99,45.99,19184.0,43.1316,43.1972,43.0848,43.0848,19184.0
2016-06-28 11:05:00,45.97,46.0,45.92,45.96,23665.0,43.066,43.0941,43.0192,43.0566,23665.0
2016-06-28 11:10:00,45.96,46.01,45.94,45.99,27844.0,43.0566,43.1035,43.0379,43.0848,27844.0
2016-06-28 11:15:00,45.98,45.99,45.94,45.97,43208.0,43.0754,43.0848,43.0379,43.066,43208.0
2016-06-28 11:20:00,45.96,45.99,45.95,45.96,24686.0,43.0566,43.0848,43.0473,43.0566,24686.0
2016-06-28 11:25:00,45.96,46.0,45.96,45.98,34830.0,43.0566,43.0941,43.0566,43.0754,34830.0
2016-06-28 11:30:00,45.98,46.01,45.94,45.98,34682.0,43.0754,43.1035,43.0379,43.0754,34682.0
2016-06-28 11:35:00,45.97,46.01,45.96,45.99,17988.0,43.066,43.1035,43.0566,43.0848,17988.0
2016-06-28 11:40:00,45.99,46.07,45.95,46.07,17100.0,43.0848,43.1597,43.0473,43.1597,17100.0
2016-06-28 11:45:00,46.06,46.14,46.06,46.12,13216.0,43.1503,43.2253,43.1503,43.2065,13216.0
2016-06-28 11:50:00,46.14,46.24,46.13,46.19,34682.0,43.2253,43.319,43.2159,43.2721,34682.0
2016-06-28 11:55:00,46.18,46.2,46.12,46.13,14339.0,43.2627,43.2815,43.2065,43.2159,14339.0
2016-06-28 12:00:00,46.14,46.17,46.11,46.13,13031.0,43.2253,43.2534,43.1972,43.2159,13031.0
2016-06-28 12:05:00,46.12,46.18,46.11,46.11,28498.0,43.2065,43.2627,43.1972,43.1972,28498.0
2016-06-28 12:10:00,46.11,46.12,46.04,46.09,39165.0,43.1972,43.2065,43.1316,43.1784,39165.0
2016-06-28 12:15:00,46.09,46.17,46.07,46.12,13656.0,43.1784,43.2534,43.1597,43.2065,13656.0
2016-06-28 12:20:00,46.12,46.22,46.12,46.2,24005.0,43.2065,43.3002,43.2065,43.2815,24005.0
2016-06-28 12:25:00,46.2,46.22,46.18,46.21,15180.0,43.2815,43.3002,43.2627,43.2909,15180.0
2016-06-28 12:30:00,46.21,46.3,46.2,46.27,49020.0,43.2909,43.3752,43.2815,43.3471,49020.0
2016-06-28 12:35:00,46.27,46.38,46.27,46.3,88521.0,43.3471,43.4501,43.3471,43.3752,88521.0
2016-06-28 12:40:00,46.28,46.33,46.23,46.24,45333.0,43.3564,43.4033,43.3096,43.319,45333.0
2016-06-28 12:45:00,46.24,46.3,46.23,46.28,20620.0,43.319,43.3752,43.3096,43.3564,20620.0
2016-06-28 12:50:00,46.28,46.28,46.22,46.24,28164.0,43.3564,43.3564,43.3002,43.319,28164.0
2016-06-28 12:55:00,46.23,46.24,46.14,46.15,8092.0,43.3096,43.319,43.2253,43.2346,8092.0
2016-06-28 13:00:00,46.14,46.17,46.12,46.17,9333.0,43.2253,43.2534,43.2065,43.2534,9333.0
2016-06-28 13:05:00,46.17,46.18,46.04,46.1,14194.0,43.2534,43.2627,43.1316,43.1878,14194.0
2016-06-28 13:10:00,46.11,46.16,46.11,46.15,18640.0,43.1972,43.244,43.1972,43.2346,18640.0
2016-06-28 13:15:00,46.15,46.21,46.09,46.15,71503.0,43.2346,43.2909,43.1784,43.2346,71503.0
2016-06-28 13:20:00,46.14,46.19,46.12,46.19,43205.0,43.2253,43.2721,43.2065,43.2721,43205.0
2016-06-28 13:25:00,46.18,46.21,46.14,46.15,24413.0,43.2627,43.2909,43.2253,43.2346,24413.0
2016-06-28 13:30:00,46.16,46.18,46.11,46.12,38247.0,43.244,43.2627,43.1972,43.2065,38247.0
2016-06-28 13:35:00,46.11,46.14,46.08,46.1,50532.0,43.1972,43.2253,43.1691,43.1878,50532.0
2016-06-28 13:40:00,46.1,46.22,46.1,46.19,44085.0,43.1878,43.3002,43.1878,43.2721,44085.0
2016-06-28 13:45:00,46.18,46.21,46.13,46.16,28411.0,43.2627,43.2909,43.2159,43.244,28411.0
2016-06-28 13:50:00,46.14,46.18,46.11,46.13,18724.0,43.2253,43.2627,43.1972,43.2159,18724.0
2016-06-28 13:55:00,46.12,46.16,46.07,46.08,32639.0,43.2065,43.244,43.1597,43.1691,32639.0
2016-06-28 14:00:00,46.08,46.14,46.03,46.04,23309.0,43.1691,43.2253,43.1222,43.1316,23309.0
2016-06-28 14:05:00,46.04,46.1,46.02,46.07,18868.0,43.1316,43.1878,43.1129,43.1597,18868.0
2016-06-28 14:10:00,46.07,46.15,46.07,46.15,22656.0,43.1597,43.2346,43.1597,43.2346,22656.0
2016-06-28 14:15:00,46.15,46.2,46.13,46.18,40879.0,43.2346,43.2815,43.2159,43.2627,40879.0
2016-06-28 14:20:00,46.17,46.17,46.09,46.09,21076.0,43.2534,43.2534,43.1784,43.1784,21076.0
2016-06-28 14:25:00,46.08,46.13,46.07,46.11,18127.0,43.1691,43.2159,43.1597,43.1972,18127.0
2016-06-28 14:30:00,46.11,46.17,46.1,46.15,39860.0,43.1972,43.2534,43.1878,43.2346,39860.0
2016-06-28 14:35:00,46.14,46.24,46.13,46.22,19039.0,43.2253,43.319,43.2159,43.3002,19039.0
2016-06-28 14:40:00,46.22,46.29,46.2,46.24,20885.0,43.3002,43.3658,43.2815,43.319,20885.0
2016-06-28 14:45:00,46.24,46.24,46.17,46.2,13217.0,43.319,43.319,43.2534,43.2815,13217.0
2016-06-28 14:50:00,46.22,46.28,46.21,46.26,30420.0,43.3002,43.3564,43.2909,43.3377,30420.0
2016-06-28 14:55:00,46.27,46.37,46.26,46.34,81518.0,43.3471,43.4407,43.3377,43.4126,81518.0
2016-06-28 15:00:00,46.34,46.39,46.32,46.36,28234.0,43.4126,43.4595,43.3939,43.4314,28234.0
2016-06-28 15:05:00,46.36,46.39,46.29,46.29,48909.0,43.4314,43.4595,43.3658,43.3658,48909.0
2016-06-28 15:10:00,46.29,46.36,46.29,46.32,41192.0,43.3658,43.4314,43.3658,43.3939,41192.0
2016-06-28 15:15:00,46.32,46.32,46.23,46.25,39829.0,43.3939,43.3939,43.3096,43.3283,39829.0
2016-06-28 15:20:00,46.24,46.25,46.17,46.18,41267.0,43.319,43.3283,43.2534,43.2627,41267.0
2016-06-28 15:25:00,46.18,46.19,46.11,46.19,25642.0,43.2627,43.2721,43.1972,43.2721,25642.0
2016-06-28 15:30:00,46.19,46.24,46.13,46.18,75543.0,43.2721,43.319,43.2159,43.2627,75543.0
2016-06-28 15:35:00,46.18,46.29,46.17,46.27,60996.0,43.2627,43.3658,43.2534,43.3471,60996.0
2016-06-28 15:40:00,46.27,46.36,46.27,46.3,71328.0,43.3471,43.4314,43.3471,43.3752,71328.0
2016-06-28 15:45:00,46.32,46.38,46.31,46.37,72210.0,43.3939,43.4501,43.3845,43.4407,72210.0
2016-06-28 15:50:00,46.36,46.37,46.29,46.37,98495.0,43.4314,43.4407,43.3658,43.4407,98495.0
2016-06-28 15:55:00,46.37,46.42,46.36,46.42,352196.0,43.4407,43.4876,43.4314,43.4876,352196.0
2016-06-29 09:30:00,46.85,46.95,46.69,46.78,76967.0,43.8904,43.9841,43.7405,43.8248,76967.0
2016-06-29 09:35:00,46.8,46.82,46.68,46.8,37922.0,43.8436,43.8623,43.7312,43.8436,37922.0
2016-06-29 09:40:00,46.8,46.92,46.8,46.9,36670.0,43.8436,43.956,43.8436,43.9373,36670.0
2016-06-29 09:45:00,46.92,46.97,46.82,46.92,71065.0,43.956,44.0028,43.8623,43.956,71065.0
2016-06-29 09:50:00,46.92,47.01,46.92,46.98,47012.0,43.956,44.0403,43.956,44.0122,47012.0
2016-06-29 09:55:00,46.98,46.99,46.87,46.88,25416.0,44.0122,44.0216,43.9092,43.9185,25416.0
2016-06-29 10:00:00,46.88,47.0,46.84,46.96,25888.0,43.9185,44.0309,43.8811,43.9935,25888.0
2016-06-29 10:05:00,46.98,46.99,46.88,46.9,17825.0,44.0122,44.0216,43.9185,43.9373,17825.0
2016-06-29 10:10:00,46.9,46.99,46.89,46.97,23942.0,43.9373,44.0216,43.9279,44.0028,23942.0
2016-06-29 10:15:00,46.97,47.04,46.97,47.04,30381.0,44.0028,44.0684,44.0028,44.0684,30381.0
2016-06-29 10:20:00,47.04,47.12,47.03,47.11,58787.0,44.0684,44.1434,44.0591,44.134,58787.0
2016-06-29 10:25:00,47.11,47.16,47.1,47.16,73015.0,44.134,44.1808,44.1246,44.1808,73015.0
2016-06-29 10:30:00,47.15,47.23,47.1,47.18,43200.0,44.1715,44.2464,44.1246,44.1996,43200.0
2016-06-29 10:35:00,47.17,47.19,47.1,47.15,50943.0,44.1902,44.2089,44.1246,44.1715,50943.0
2016-06-29 10:40:00,47.14,47.21,47.12,47.2,30470.0,44.1621,44.2277,44.1434,44.2183,30470.0
2016-06-29 10:45:00,47.2,47.26,47.18,47.26,38860.0,44.2183,44.2745,44.1996,44.2745,38860.0
2016-06-29 10:50:00,47.26,47.29,47.24,47.27,29987.0,44.2745,44.3026,44.2558,44.2839,29987.0
2016-06-29 10:55:00,47.26,47.38,47.23,47.36,84862.0,44.2745,44.3869,44.2464,44.3682,84862.0
2016-06-29 11:00:00,47.36,47.37,47.27,47.29,50049.0,44.3682,44.3776,44.2839,44.3026,50049.0
2016-06-29 11:05:00,47.3,47.3,47.22,47.23,52427.0,44.312,44.312,44.2371,44.2464,52427.0
2016-06-29 11:10:00,47.23,47.29,47.23,47.24,51255.0,44.2464,44.3026,44.2464,44.2558,51255.0
2016-06-29 11:15:00,47.25,47.27,47.2,47.21,19724.0,44.2652,44.2839,44.2183,44.2277,19724.0
2016-06-29 11:20:00,47.21,47.22,47.19,47.22,33328.0,44.2277,44.2371,44.2089,44.2371,33328.0
2016-06-29 11:25:00,47.22,47.28,47.21,47.27,38698.0,44.2371,44.2933,44.2277,44.2839,38698.0
2016-06-29 11:30:00,47.27,47.3,47.25,47.27,44910.0,44.2839,44.312,44.2652,44.2839,44910.0
2016-06-29 11:35:00,47.27,47.29,47.24,47.27,26481.0,44.2839,44.3026,44.2558,44.2839,26481.0
2016-06-29 11:40:00,47.28,47.32,47.24,47.32,43478.0,44.2933,44.3307,44.2558,44.3307,43478.0
2016-06-29 11:45:00,47.32,47.33,47.21,47.25,25511.0,44.3307,44.3401,44.2277,44.2652,25511.0
2016-06-29 11:50:00,47.25,47.26,47.21,47.21,20506.0,44.2652,44.2745,44.2277,44.2277,20506.0
2016-06-29 11:55:00,47.22,47.27,47.22,47.23,21650.0,44.2371,44.2839,44.2371,44.2464,21650.0
2016-06-29 12:00:00,47.22,47.24,47.19,47.22,11351.0,44.2371,44.2558,44.2089,44.2371,11351.0
2016-06-29 12:05:00,47.22,47.23,47.18,47.2,18413.0,44.2371,44.2464,44.1996,44.2183,18413.0
2016-06-29 12:10:00,47.2,47.23,47.2,47.23,15440.0,44.2183,44.2464,44.2183,44.2464,15440.0
2016-06-29 12:15:00,47.24,47.27,47.22,47.26,10119.0,44.2558,44.2839,44.2371,44.2745,10119.0
2016-06-29 12:20:00,47.28,47.32,47.28,47.31,9539.0,44.2933,44.3307,44.2933,44.3214,9539.0
2016-06-29 12:25:00,47.31,47.32,47.28,47.29,16583.0,44.3214,44.3307,44.2933,44.3026,16583.0
2016-06-29 12:30:00,47.28,47.29,47.25,47.26,6694.0,44.2933,44.3026,44.2652,44.2745,6694.0
2016-06-29 12:35:00,47.26,47.3,47.26,47.3,10003.0,44.2745,44.312,44.2745,44.312,10003.0
2016-06-29 12:40:00,47.28,47.28,47.23,47.25,17173.0,44.2933,44.2933,44.2464,44.2652,17173.0
2016-06-29 12:45:00,47.25,47.26,47.23,47.25,24935.0,44.2652,44.2745,44.2464,44.2652,24935.0
2016-06-29 12:50:00,47.25,47.28,47.24,47.26,48416.0,44.2652,44.2933,44.2558,44.2745,48416.0
2016-06-29 12:55:00,47.25,47.26,47.2,47.2,28657.0,44.2652,44.2745,44.2183,44.2183,28657.0
2016-06-29 13:00:00,47.19,47.21,47.16,47.2,29897.0,44.2089,44.2277,44.1808,44.2183,29897.0
2016-06-29 13:05:00,47.2,47.21,47.16,47.16,16330.0,44.2183,44.2277,44.1808,44.1808,16330.0
2016-06-29 13:10:00,47.15,47.18,47.14,47.16,10600.0,44.1715,44.1996,44.1621,44.1808,10600.0
2016-06-29 13:15:00,47.16,47.23,47.15,47.21,13222.0,44.1808,44.2464,44.1715,44.2277,13222.0
2016-06-29 13:20:00,47.21,47.25,47.18,47.18,19797.0,44.2277,44.2652,44.1996,44.1996,19797.0
2016-06-29 13:25:00,47.19,47.21,47.16,47.18,14811.0,44.2089,44.2277,44.1808,44.1996,14811.0
2016-06-29 13:30:00,47.19,47.2,47.17,47.17,21280.0,44.2089,44.2183,44.1902,44.1902,21280.0
2016-06-29 13:35:00,47.17,47.2,47.13,47.14,36005.0,44.1902,44.2183,44.1527,44.1621,36005.0
2016-06-29 13:40:00,47.14,47.18,47.13,47.14,15225.0,44.1621,44.1996,44.1527,44.1621,15225.0
2016-06-29 13:45:00,47.14,47.18,47.11,47.11,21681.0,44.1621,44.1996,44.134,44.134,21681.0
2016-06-29 13:50:00,47.11,47.12,47.08,47.08,23719.0,44.134,44.1434,44.1059,44.1059,23719.0
2016-06-29 13:55:00,47.08,47.13,47.07,47.13,29067.0,44.1059,44.1527,44.0965,44.1527,29067.0
2016-06-29 14:00:00,47.14,47.19,47.13,47.18,16237.0,44.1621,44.2089,44.1527,44.1996,16237.0
2016-06-29 14:05:00,47.18,47.19,47.15,47.17,15096.0,44.1996,44.2089,44.1715,44.1902,15096.0
2016-06-29 14:10:00,47.17,47.24,47.16,47.24,27328.0,44.1902,44.2558,44.1808,44.2558,27328.0
2016-06-29 14:15:00,47.23,47.26,47.2,47.21,31967.0,44.2464,44.2745,44.2183,44.2277,31967.0
2016-06-29 14:20:00,47.22,47.29,47.22,47.29,26882.0,44.2371,44.3026,44.2371,44.3026,26882.0
2016-06-29 14:25:00,47.29,47.29,47.24,47.26,14392.0,44.3026,44.3026,44.2558,44.2745,14392.0
2016-06-29 14:30:00,47.27,47.3,47.25,47.25,31673.0,44.2839,44.312,44.2652,44.2652,31673.0
2016-06-29 14:35:00,47.26,47.27,47.14,47.15,69608.0,44.2745,44.2839,44.1621,44.1715,69608.0
2016-06-29 14:40:00,47.16,47.24,47.13,47.23,41634.0,44.1808,44.2558,44.1527,44.2464,41634.0
2016-06-29 14:45:00,47.24,47.25,47.15,47.16,34160.0,44.2558,44.2652,44.1715,44.1808,34160.0
2016-06-29 14:50:00,47.17,47.2,47.13,47.2,29089.0,44.1902,44.2183,44.1527,44.2183,29089.0
2016-06-29 14:55:00,47.2,47.25,47.19,47.22,96165.0,44.2183,44.2652,44.2089,44.2371,96165.0
2016-06-29 15:00:00,47.23,47.26,47.22,47.25,59042.0,44.2464,44.2745,44.2371,44.2652,59042.0
2016-06-29 15:05:00,47.25,47.29,47.22,47.26,29089.0,44.2652,44.3026,44.2371,44.2745,29089.0
2016-06-29 15:10:00,47.27,47.29,47.23,47.25,20222.0,44.2839,44.3026,44.2464,44.2652,20222.0
2016-06-29 15:15:00,47.26,47.29,47.24,47.29,86505.0,44.2745,44.3026,44.2558,44.3026,86505.0
2016-06-29 15:20:00,47.29,47.32,47.25,47.26,125515.0,44.3026,44.3307,44.2652,44.2745,125515.0
2016-06-29 15:25:00,47.27,47.33,47.25,47.32,34227.0,44.2839,44.3401,44.2652,44.3307,34227.0
2016-06-29 15:30:00,47.33,47.33,47.25,47.29,34973.0,44.3401,44.3401,44.2652,44.3026,34973.0
2016-06-29 15:35:00,47.29,47.31,47.27,47.28,76423.0,44.3026,44.3214,44.2839,44.2933,76423.0
2016-06-29 15:40:00,47.28,47.31,47.21,47.23,69973.0,44.2933,44.3214,44.2277,44.2464,69973.0
2016-06-29 15:45:00,47.24,47.26,47.22,47.26,86782.0,44.2558,44.2745,44.2371,44.2745,86782.0
2016-06-29 15:50:00,47.26,47.26,47.2,47.21,103413.0,44.2745,44.2745,44.2183,44.2277,103413.0
2016-06-29 15:55:00,47.2,47.26,47.2,47.23,178251.0,44.2183,44.2745,44.2183,44.2464,178251.0
2016-06-30 09:30:00,47.19,47.29,47.14,47.2,22439.0,44.2089,44.3026,44.1621,44.2183,22439.0
2016-06-30 09:35:00,47.16,47.23,47.12,47.16,30090.0,44.1808,44.2464,44.1434,44.1808,30090.0
2016-06-30 09:40:00,47.14,47.25,47.13,47.14,36909.0,44.1621,44.2652,44.1527,44.1621,36909.0
2016-06-30 09:45:00,47.14,47.17,47.08,47.17,25661.0,44.1621,44.1902,44.1059,44.1902,25661.0
2016-06-30 09:50:00,47.16,47.18,47.01,47.07,59377.0,44.1808,44.1996,44.0403,44.0965,59377.0
2016-06-30 09:55:00,47.06,47.11,47.0,47.02,25827.0,44.0872,44.134,44.0309,44.0497,25827.0
2016-06-30 10:00:00,47.02,47.14,46.97,47.13,61551.0,44.0497,44.1621,44.0028,44.1527,61551.0
2016-06-30 10:05:00,47.13,47.19,47.08,47.14,20765.0,44.1527,44.2089,44.1059,44.1621,20765.0
2016-06-30 10:10:00,47.13,47.2,47.13,47.16,40942.0,44.1527,44.2183,44.1527,44.1808,40942.0
2016-06-30 10:15:00,47.17,47.24,47.17,47.21,34481.0,44.1902,44.2558,44.1902,44.2277,34481.0
2016-06-30 10:20:00,47.2,47.24,47.13,47.22,46990.0,44.2183,44.2558,44.1527,44.2371,46990.0
2016-06-30 10:25:00,47.21,47.23,47.09,47.2,41898.0,44.2277,44.2464,44.1153,44.2183,41898.0
2016-06-30 10:30:00,47.18,47.23,47.15,47.18,33028.0,44.1996,44.2464,44.1715,44.1996,33028.0
2016-06-30 10:35:00,47.18,47.26,47.18,47.22,54332.0,44.1996,44.2745,44.1996,44.2371,54332.0
2016-06-30 10:40:00,47.23,47.3,47.2,47.28,55761.0,44.2464,44.312,44.2183,44.2933,55761.0
2016-06-30 10:45:00,47.28,47.3,47.25,47.28,42264.0,44.2933,44.312,44.2652,44.2933,42264.0
2016-06-30 10:50:00,47.29,47.37,47.27,47.35,26905.0,44.3026,44.3776,44.2839,44.3588,26905.0
2016-06-30 10:55:00,47.35,47.47,47.35,47.47,14242.0,44.3588,44.4713,44.3588,44.4713,14242.0
2016-06-30 11:00:00,47.47,47.47,47.32,47.36,52126.0,44.4713,44.4713,44.3307,44.3682,52126.0
2016-06-30 11:05:00,47.35,47.44,47.34,47.44,21564.0,44.3588,44.4432,44.3495,44.4432,21564.0
2016-06-30 11:10:00,47.42,47.45,47.38,47.39,11444.0,44.4244,44.4525,44.3869,44.3963,11444.0
2016-06-30 11:15:00,47.39,47.41,47.3,47.32,14313.0,44.3963,44.415,44.312,44.3307,14313.0
2016-06-30 11:20:00,47.33,47.37,47.31,47.37,15364.0,44.3401,44.3776,44.3214,44.3776,15364.0
2016-06-30 11:25:00,47.37,47.42,47.36,47.39,18935.0,44.3776,44.4244,44.3682,44.3963,18935.0
2016-06-30 11:30:00,47.39,47.45,47.39,47.44,19807.0,44.3963,44.4525,44.3963,44.4432,19807.0
2016-06-30 11:35:00,47.43,47.44,47.37,47.37,10986.0,44.4338,44.4432,44.3776,44.3776,10986.0
2016-06-30 11:40:00,47.37,47.42,47.33,47.36,39631.0,44.3776,44.4244,44.3401,44.3682,39631.0
2016-06-30 11:45:00,47.37,47.43,47.37,47.41,10331.0,44.3776,44.4338,44.3776,44.415,10331.0
2016-06-30 11:50:00,47.41,47.44,47.37,47.44,15182.0,44.415,44.4432,44.3776,44.4432,15182.0
2016-06-30 11:55:00,47.44,47.45,47.39,47.42,13200.0,44.4432,44.4525,44.3963,44.4244,13200.0
2016-06-30 12:00:00,47.42,47.48,47.42,47.44,43482.0,44.4244,44.4806,44.4244,44.4432,43482.0
2016-06-30 12:05:00,47.45,47.45,47.4,47.41,16103.0,44.4525,44.4525,44.4057,44.415,16103.0
2016-06-30 12:10:00,47.42,47.46,47.41,47.42,20857.0,44.4244,44.4619,44.415,44.4244,20857.0
2016-06-30 12:15:00,47.42,47.45,47.38,47.42,24984.0,44.4244,44.4525,44.3869,44.4244,24984.0
2016-06-30 12:20:00,47.42,47.49,47.4,47.49,13219.0,44.4244,44.49,44.4057,44.49,13219.0
2016-06-30 12:25:00,47.5,47.51,47.46,47.47,28972.0,44.4994,44.5087,44.4619,44.4713,28972.0
2016-06-30 12:30:00,47.46,47.49,47.46,47.47,11050.0,44.4619,44.49,44.4619,44.4713,11050.0
2016-06-30 12:35:00,47.47,47.48,47.44,47.46,15259.0,44.4713,44.4806,44.4432,44.4619,15259.0
2016-06-30 12:40:00,47.48,47.48,47.43,47.45,26269.0,44.4806,44.4806,44.4338,44.4525,26269.0
2016-06-30 12:45:00,47.45,47.51,47.45,47.5,26939.0,44.4525,44.5087,44.4525,44.4994,26939.0
2016-06-30 12:50:00,47.5,47.53,47.46,47.49,38516.0,44.4994,44.5275,44.4619,44.49,38516.0
2016-06-30 12:55:00,47.49,47.52,47.47,47.5,27371.0,44.49,44.5181,44.4713,44.4994,27371.0
2016-06-30 13:00:00,47.5,47.5,47.47,47.49,17081.0,44.4994,44.4994,44.4713,44.49,17081.0
2016-06-30 13:05:00,47.49,47.53,47.45,47.5,12705.0,44.49,44.5275,44.4525,44.4994,12705.0
2016-06-30 13:10:00,47.48,47.5,47.45,47.47,10991.0,44.4806,44.4994,44.4525,44.4713,10991.0
2016-06-30 13:15:00,47.47,47.51,47.47,47.49,9646.0,44.4713,44.5087,44.4713,44.49,9646.0
2016-06-30 13:20:00,47.49,47.5,47.44,47.44,9261.0,44.49,44.4994,44.4432,44.4432,9261.0
2016-06-30 13:25:00,47.44,47.44,47.38,47.41,14938.0,44.4432,44.4432,44.3869,44.415,14938.0
2016-06-30 13:30:00,47.4,47.41,47.36,47.36,17189.0,44.4057,44.415,44.3682,44.3682,17189.0
2016-06-30 13:35:00,47.36,47.39,47.34,47.35,15136.0,44.3682,44.3963,44.3495,44.3588,15136.0
2016-06-30 13:40:00,47.36,47.38,47.34,47.38,13054.0,44.3682,44.3869,44.3495,44.3869,13054.0
2016-06-30 13:45:00,47.38,47.39,47.31,47.35,27555.0,44.3869,44.3963,44.3214,44.3588,27555.0
2016-06-30 13:50:00,47.36,47.39,47.35,47.35,9158.0,44.3682,44.3963,44.3588,44.3588,9158.0
2016-06-30 13:55:00,47.34,47.38,47.34,47.35,20451.0,44.3495,44.3869,44.3495,44.3588,20451.0
2016-06-30 14:00:00,47.35,47.39,47.35,47.38,18179.0,44.3588,44.3963,44.3588,44.3869,18179.0
2016-06-30 14:05:00,47.38,47.45,47.34,47.44,20400.0,44.3869,44.4525,44.3495,44.4432,20400.0
2016-06-30 14:10:00,47.45,47.49,47.44,47.45,27078.0,44.4525,44.49,44.4432,44.4525,27078.0
2016-06-30 14:15:00,47.45,47.47,47.42,47.46,16247.0,44.4525,44.4713,44.4244,44.4619,16247.0
2016-06-30 14:20:00,47.47,47.48,47.44,47.48,23972.0,44.4713,44.4806,44.4432,44.4806,23972.0
2016-06-30 14:25:00,47.47,47.47,47.39,47.4,45791.0,44.4713,44.4713,44.3963,44.4057,45791.0
2016-06-30 14:30:00,47.41,47.44,47.37,47.37,29860.0,44.415,44.4432,44.3776,44.3776,29860.0
2016-06-30 14:35:00,47.38,47.41,47.36,47.39,23319.0,44.3869,44.415,44.3682,44.3963,23319.0
2016-06-30 14:40:00,47.4,47.41,47.35,47.35,35057.0,44.4057,44.415,44.3588,44.3588,35057.0
2016-06-30 14:45:00,47.34,47.35,47.31,47.34,88657.0,44.3495,44.3588,44.3214,44.3495,88657.0
2016-06-30 14:50:00,47.34,47.35,47.29,47.33,109313.0,44.3495,44.3588,44.3026,44.3401,109313.0
2016-06-30 14:55:00,47.33,47.37,47.32,47.33,45238.0,44.3401,44.3776,44.3307,44.3401,45238.0
2016-06-30 15:00:00,47.34,47.35,47.28,47.29,63987.0,44.3495,44.3588,44.2933,44.3026,63987.0
2016-06-30 15:05:00,47.29,47.31,47.27,47.29,50126.0,44.3026,44.3214,44.2839,44.3026,50126.0
2016-06-30 15:10:00,47.29,47.3,47.23,47.25,67366.0,44.3026,44.312,44.2464,44.2652,67366.0
2016-06-30 15:15:00,47.25,47.25,47.18,47.22,42984.0,44.2652,44.2652,44.1996,44.2371,42984.0
2016-06-30 15:20:00,47.21,47.26,47.2,47.21,73646.0,44.2277,44.2745,44.2183,44.2277,73646.0
2016-06-30 15:25:00,47.22,47.29,47.21,47.26,69919.0,44.2371,44.3026,44.2277,44.2745,69919.0
2016-06-30 15:30:00,47.27,47.34,47.25,47.33,46867.0,44.2839,44.3495,44.2652,44.3401,46867.0
2016-06-30 15:35:00,47.33,47.34,47.26,47.31,36649.0,44.3401,44.3495,44.2745,44.3214,36649.0
2016-06-30 15:40:00,47.32,47.38,47.3,47.3,61984.0,44.3307,44.3869,44.312,44.312,61984.0
2016-06-30 15:45:00,47.3,47.31,47.23,47.28,85180.0,44.312,44.3214,44.2464,44.2933,85180.0
2016-06-30 15:50:00,47.28,47.37,47.27,47.36,152151.0,44.2933,44.3776,44.2839,44.3682,152151.0
2016-06-30 15:55:00,47.36,47.46,47.33,47.46,335933.0,44.3682,44.4619,44.3401,44.4619,335933.0
2016-07-01 09:30:00,47.5,47.5,47.38,47.47,38313.0,44.4994,44.4994,44.3869,44.4713,38313.0
2016-07-01 09:35:00,47.48,47.61,47.47,47.55,17790.0,44.4806,44.6024,44.4713,44.5462,17790.0
2016-07-01 09:40:00,47.55,47.59,47.5,47.58,14597.0,44.5462,44.5837,44.4994,44.5743,14597.0
2016-07-01 09:45:00,47.56,47.59,47.55,47.57,45284.0,44.5556,44.5837,44.5462,44.5649,45284.0
2016-07-01 09:50:00,47.57,47.67,47.54,47.67,36062.0,44.5649,44.6586,44.5368,44.6586,36062.0
2016-07-01 09:55:00,47.66,47.75,47.64,47.73,19181.0,44.6493,44.7336,44.6305,44.7148,19181.0
2016-07-01 10:00:00,47.75,47.84,47.73,47.84,16314.0,44.7336,44.8179,44.7148,44.8179,16314.0
2016-07-01 10:05:00,47.84,47.86,47.74,47.8,25189.0,44.8179,44.8366,44.7242,44.7804,25189.0
2016-07-01 10:10:00,47.8,47.81,47.76,47.8,26744.0,44.7804,44.7898,44.7429,44.7804,26744.0
2016-07-01 10:15:00,47.8,47.91,47.78,47.9,49166.0,44.7804,44.8835,44.7617,44.8741,49166.0
2016-07-01 10:20:00,47.9,47.91,47.86,47.89,72940.0,44.8741,44.8835,44.8366,44.8647,72940.0
2016-07-01 10:25:00,47.89,47.93,47.88,47.92,45548.0,44.8647,44.9022,44.8554,44.8928,45548.0
2016-07-01 10:30:00,47.92,47.98,47.9,47.93,24324.0,44.8928,44.949,44.8741,44.9022,24324.0
2016-07-01 10:35:00,47.94,47.96,47.9,47.94,32722.0,44.9116,44.9303,44.8741,44.9116,32722.0
2016-07-01 10:40:00,47.93,47.96,47.91,47.95,53862.0,44.9022,44.9303,44.8835,44.9209,53862.0
2016-07-01 10:45:00,47.95,47.95,47.92,47.93,33362.0,44.9209,44.9209,44.8928,44.9022,33362.0
2016-07-01 10:50:00,47.93,47.95,47.91,47.94,27098.0,44.9022,44.9209,44.8835,44.9116,27098.0
2016-07-01 10:55:00,47.94,47.95,47.89,47.9,9327.0,44.9116,44.9209,44.8647,44.8741,9327.0
2016-07-01 11:00:00,47.9,47.91,47.88,47.9,21230.0,44.8741,44.8835,44.8554,44.8741,21230.0
2016-07-01 11:05:00,47.9,47.91,47.86,47.88,16606.0,44.8741,44.8835,44.8366,44.8554,16606.0
2016-07-01 11:10:00,47.9,47.9,47.8,47.82,15575.0,44.8741,44.8741,44.7804,44.7991,15575.0
2016-07-01 11:15:00,47.83,47.84,47.74,47.78,18506.0,44.8085,44.8179,44.7242,44.7617,18506.0
2016-07-01 11:20:00,47.78,47.78,47.68,47.68,6791.0,44.7617,44.7617,44.668,44.668,6791.0
2016-07-01 11:25:00,47.69,47.69,47.66,47.68,21350.0,44.6774,44.6774,44.6493,44.668,21350.0
2016-07-01 11:30:00,47.67,47.69,47.65,47.67,7662.0,44.6586,44.6774,44.6399,44.6586,7662.0
2016-07-01 11:35:00,47.67,47.68,47.63,47.64,5694.0,44.6586,44.668,44.6212,44.6305,5694.0
2016-07-01 11:40:00,47.64,47.68,47.62,47.67,9916.0,44.6305,44.668,44.6118,44.6586,9916.0
2016-07-01 11:45:00,47.67,47.69,47.64,47.68,11533.0,44.6586,44.6774,44.6305,44.668,11533.0
2016-07-01 11:50:00,47.67,47.69,47.66,47.66,8731.0,44.6586,44.6774,44.6493,44.6493,8731.0
2016-07-01 11:55:00,47.66,47.72,47.66,47.7,9028.0,44.6493,44.7055,44.6493,44.6867,9028.0
2016-07-01 12:00:00,47.7,47.73,47.65,47.66,23822.0,44.6867,44.7148,44.6399,44.6493,23822.0
2016-07-01 12:05:00,47.66,47.71,47.64,47.65,15022.0,44.6493,44.6961,44.6305,44.6399,15022.0
2016-07-01 12:10:00,47.67,47.68,47.63,47.66,13230.0,44.6586,44.668,44.6212,44.6493,13230.0
2016-07-01 12:15:00,47.67,47.68,47.64,47.68,14888.0,44.6586,44.668,44.6305,44.668,14888.0
2016-07-01 12:20:00,47.68,47.68,47.64,47.65,10146.0,44.668,44.668,44.6305,44.6399,10146.0
2016-07-01 12:25:00,47.63,47.63,47.58,47.61,6250.0,44.6212,44.6212,44.5743,44.6024,6250.0
2016-07-01 12:30:00,47.6,47.61,47.57,47.58,8359.0,44.593,44.6024,44.5649,44.5743,8359.0
2016-07-01 12:35:00,47.59,47.6,47.56,47.56,9292.0,44.5837,44.593,44.5556,44.5556,9292.0
2016-07-01 12:40:00,47.56,47.61,47.56,47.6,8322.0,44.5556,44.6024,44.5556,44.593,8322.0
2016-07-01 12:45:00,47.6,47.61,47.55,47.6,10959.0,44.593,44.6024,44.5462,44.593,10959.0
2016-07-01 12:50:00,47.59,47.68,47.58,47.66,13784.0,44.5837,44.668,44.5743,44.6493,13784.0
2016-07-01 12:55:00,47.66,47.66,47.63,47.63,9330.0,44.6493,44.6493,44.6212,44.6212,9330.0
2016-07-01 13:00:00,47.64,47.66,47.62,47.65,8002.0,44.6305,44.6493,44.6118,44.6399,8002.0
2016-07-01 13:05:00,47.65,47.66,47.62,47.62,9049.0,44.6399,44.6493,44.6118,44.6118,9049.0
2016-07-01 13:10:00,47.63,47.65,47.57,47.6,20065.0,44.6212,44.6399,44.5649,44.593,20065.0
2016-07-01 13:15:00,47.59,47.6,47.57,47.59,7475.0,44.5837,44.593,44.5649,44.5837,7475.0
2016-07-01 13:20:00,47.59,47.59,47.54,47.55,9103.0,44.5837,44.5837,44.5368,44.5462,9103.0
2016-07-01 13:25:00,47.55,47.55,47.52,47.53,7450.0,44.5462,44.5462,44.5181,44.5275,7450.0
2016-07-01 13:30:00,47.52,47.53,47.5,47.51,6587.0,44.5181,44.5275,44.4994,44.5087,6587.0
2016-07-01 13:35:00,47.52,47.52,47.46,47.5,13066.0,44.5181,44.5181,44.4619,44.4994,13066.0
2016-07-01 13:40:00,47.51,47.55,47.5,47.53,22453.0,44.5087,44.5462,44.4994,44.5275,22453.0
2016-07-01 13:45:00,47.53,47.54,47.46,47.53,12584.0,44.5275,44.5368,44.4619,44.5275,12584.0
2016-07-01 13:50:00,47.53,47.53,47.47,47.49,14576.0,44.5275,44.5275,44.4713,44.49,14576.0
2016-07-01 13:55:00,47.49,47.51,47.47,47.48,28296.0,44.49,44.5087,44.4713,44.4806,28296.0
2016-07-01 14:00:00,47.48,47.56,47.48,47.55,13575.0,44.4806,44.5556,44.4806,44.5462,13575.0
2016-07-01 14:05:00,47.55,47.55,47.51,47.52,8745.0,44.5462,44.5462,44.5087,44.5181,8745.0
2016-07-01 14:10:00,47.52,47.53,47.46,47.46,10346.0,44.5181,44.5275,44.4619,44.4619,10346.0
2016-07-01 14:15:00,47.46,47.47,47.43,47.46,19962.0,44.4619,44.4713,44.4338,44.4619,19962.0
2016-07-01 14:20:00,47.46,47.47,47.39,47.44,16618.0,44.4619,44.4713,44.3963,44.4432,16618.0
2016-07-01 14:25:00,47.44,47.47,47.42,47.44,9371.0,44.4432,44.4713,44.4244,44.4432,9371.0
2016-07-01 14:30:00,47.43,47.45,47.41,47.42,4100.0,44.4338,44.4525,44.415,44.4244,4100.0
2016-07-01 14:35:00,47.43,47.46,47.42,47.42,5985.0,44.4338,44.4619,44.4244,44.4244,5985.0
2016-07-01 14:40:00,47.42,47.44,47.39,47.42,9801.0,44.4244,44.4432,44.3963,44.4244,9801.0
2016-07-01 14:45:00,47.43,47.45,47.41,47.41,9043.0,44.4338,44.4525,44.415,44.415,9043.0
2016-07-01 14:50:00,47.42,47.43,47.37,47.37,14342.0,44.4244,44.4338,44.3776,44.3776,14342.0
2016-07-01 14:55:00,47.37,47.39,47.35,47.39,20259.0,44.3776,44.3963,44.3588,44.3963,20259.0
2016-07-01 15:00:00,47.38,47.46,47.38,47.46,26210.0,44.3869,44.4619,44.3869,44.4619,26210.0
2016-07-01 15:05:00,47.46,47.55,47.46,47.52,17732.0,44.4619,44.5462,44.4619,44.5181,17732.0
2016-07-01 15:10:00,47.52,47.54,47.5,47.51,11467.0,44.5181,44.5368,44.4994,44.5087,11467.0
2016-07-01 15:15:00,47.52,47.53,47.5,47.52,8298.0,44.5181,44.5275,44.4994,44.5181,8298.0
2016-07-01 15:20:00,47.53,47.54,47.49,47.49,9320.0,44.5275,44.5368,44.49,44.49,9320.0
2016-07-01 15:25:00,47.49,47.5,47.45,47.47,26172.0,44.49,44.4994,44.4525,44.4713,26172.0
2016-07-01 15:30:00,47.48,47.5,47.46,47.48,30341.0,44.4806,44.4994,44.4619,44.4806,30341.0
2016-07-01 15:35:00,47.48,47.51,47.41,47.43,27207.0,44.4806,44.5087,44.415,44.4338,27207.0
2016-07-01 15:40:00,47.43,47.49,47.42,47.46,26552.0,44.4338,44.49,44.4244,44.4619,26552.0
2016-07-01 15:45:00,47.46,47.47,47.43,47.43,45000.0,44.4619,44.4713,44.4338,44.4338,45000.0
2016-07-01 15:50:00,47.43,47.44,47.41,47.41,54602.0,44.4338,44.4432,44.415,44.415,54602.0
2016-07-01 15:55:00,47.42,47.47,47.41,47.43,130653.0,44.4244,44.4713,44.415,44.4338,130653.0
2016-07-05 09:30:00,47.18,47.24,47.11,47.17,31953.0,44.1996,44.2558,44.134,44.1902,31953.0
2016-07-05 09:35:00,47.15,47.19,47.07,47.09,20378.0,44.1715,44.2089,44.0965,44.1153,20378.0
2016-07-05 09:40:00,47.09,47.11,47.05,47.08,19839.0,44.1153,44.134,44.0778,44.1059,19839.0
2016-07-05 09:45:00,47.07,47.09,47.01,47.05,26282.0,44.0965,44.1153,44.0403,44.0778,26282.0
2016-07-05 09:50:00,47.05,47.09,47.01,47.03,29167.0,44.0778,44.1153,44.0403,44.0591,29167.0
2016-07-05 09:55:00,47.02,47.1,47.0,47.06,31264.0,44.0497,44.1246,44.0309,44.0872,31264.0
2016-07-05 10:00:00,47.05,47.13,47.05,47.08,37152.0,44.0778,44.1527,44.0778,44.1059,37152.0
2016-07-05 10:05:00,47.07,47.08,47.0,47.06,37252.0,44.0965,44.1059,44.0309,44.0872,37252.0
2016-07-05 10:10:00,47.06,47.07,46.97,47.03,32884.0,44.0872,44.0965,44.0028,44.0591,32884.0
2016-07-05 10:15:00,47.04,47.07,46.97,46.98,29969.0,44.0684,44.0965,44.0028,44.0122,29969.0
2016-07-05 10:20:00,46.98,47.02,46.96,46.99,40210.0,44.0122,44.0497,43.9935,44.0216,40210.0
2016-07-05 10:25:00,46.99,47.01,46.94,47.01,23939.0,44.0216,44.0403,43.9747,44.0403,23939.0
2016-07-05 10:30:00,47.0,47.09,47.0,47.08,21365.0,44.0309,44.1153,44.0309,44.1059,21365.0
2016-07-05 10:35:00,47.07,47.08,46.98,46.98,35823.0,44.0965,44.1059,44.0122,44.0122,35823.0
2016-07-05 10:40:00,46.99,47.01,46.95,46.96,36728.0,44.0216,44.0403,43.9841,43.9935,36728.0
2016-07-05 10:45:00,46.95,46.97,46.93,46.94,10304.0,43.9841,44.0028,43.9654,43.9747,10304.0
2016-07-05 10:50:00,46.92,46.93,46.9,46.9,6934.0,43.956,43.9654,43.9373,43.9373,6934.0
2016-07-05 10:55:00,46.91,46.99,46.91,46.98,9670.0,43.9466,44.0216,43.9466,44.0122,9670.0
2016-07-05 11:00:00,46.96,46.97,46.87,46.94,27340.0,43.9935,44.0028,43.9092,43.9747,27340.0
2016-07-05 11:05:00,46.93,46.96,46.92,46.94,25762.0,43.9654,43.9935,43.956,43.9747,25762.0
2016-07-05 11:10:00,46.94,46.94,46.83,46.85,46277.0,43.9747,43.9747,43.8717,43.8904,46277.0
2016-07-05 11:15:00,46.85,46.99,46.85,46.95,125274.0,43.8904,44.0216,43.8904,43.9841,125274.0
2016-07-05 11:20:00,46.94,46.99,46.89,46.98,41112.0,43.9747,44.0216,43.9279,44.0122,41112.0
2016-07-05 11:25:00,46.98,47.01,46.96,47.01,41118.0,44.0122,44.0403,43.9935,44.0403,41118.0
2016-07-05 11:30:00,47.02,47.05,46.97,47.04,23576.0,44.0497,44.0778,44.0028,44.0684,23576.0
2016-07-05 11:35:00,47.05,47.07,47.03,47.06,18207.0,44.0778,44.0965,44.0591,44.0872,18207.0
2016-07-05 11:40:00,47.06,47.07,47.03,47.05,16322.0,44.0872,44.0965,44.0591,44.0778,16322.0
2016-07-05 11:45:00,47.04,47.07,47.02,47.06,56918.0,44.0684,44.0965,44.0497,44.0872,56918.0
2016-07-05 11:50:00,47.06,47.15,47.04,47.14,27229.0,44.0872,44.1715,44.0684,44.1621,27229.0
2016-07-05 11:55:00,47.14,47.19,47.11,47.17,16686.0,44.1621,44.2089,44.134,44.1902,16686.0
2016-07-05 12:00:00,47.17,47.2,47.16,47.2,11575.0,44.1902,44.2183,44.1808,44.2183,11575.0
2016-07-05 12:05:00,47.2,47.2,47.12,47.12,42311.0,44.2183,44.2183,44.1434,44.1434,42311.0
2016-07-05 12:10:00,47.12,47.14,47.1,47.11,8474.0,44.1434,44.1621,44.1246,44.134,8474.0
2016-07-05 12:15:00,47.11,47.18,47.11,47.16,20754.0,44.134,44.1996,44.134,44.1808,20754.0
2016-07-05 12:20:00,47.16,47.18,47.14,47.16,14666.0,44.1808,44.1996,44.1621,44.1808,14666.0
2016-07-05 12:25:00,47.17,47.19,47.16,47.18,31999.0,44.1902,44.2089,44.1808,44.1996,31999.0
2016-07-05 12:30:00,47.18,47.19,47.16,47.17,19184.0,44.1996,44.2089,44.1808,44.1902,19184.0
2016-07-05 12:35:00,47.18,47.19,47.15,47.17,16789.0,44.1996,44.2089,44.1715,44.1902,16789.0
2016-07-05 12:40:00,47.16,47.19,47.15,47.16,12288.0,44.1808,44.2089,44.1715,44.1808,12288.0
2016-07-05 12:45:00,47.17,47.19,47.16,47.18,18535.0,44.1902,44.2089,44.1808,44.1996,18535.0
2016-07-05 12:50:00,47.17,47.18,47.15,47.17,13135.0,44.1902,44.1996,44.1715,44.1902,13135.0
2016-07-05 12:55:00,47.17,47.19,47.16,47.18,7736.0,44.1902,44.2089,44.1808,44.1996,7736.0
2016-07-05 13:00:00,47.17,47.2,47.15,47.19,18671.0,44.1902,44.2183,44.1715,44.2089,18671.0
2016-07-05 13:05:00,47.18,47.23,47.16,47.21,14988.0,44.1996,44.2464,44.1808,44.2277,14988.0
2016-07-05 13:10:00,47.21,47.24,47.2,47.2,11022.0,44.2277,44.2558,44.2183,44.2183,11022.0
2016-07-05 13:15:00,47.2,47.24,47.19,47.19,9280.0,44.2183,44.2558,44.2089,44.2089,9280.0
2016-07-05 13:20:00,47.2,47.24,47.2,47.23,10612.0,44.2183,44.2558,44.2183,44.2464,10612.0
2016-07-05 13:25:00,47.22,47.23,47.21,47.22,9435.0,44.2371,44.2464,44.2277,44.2371,9435.0
2016-07-05 13:30:00,47.21,47.23,47.2,47.22,9369.0,44.2277,44.2464,44.2183,44.2371,9369.0
2016-07-05 13:35:00,47.22,47.23,47.2,47.23,17449.0,44.2371,44.2464,44.2183,44.2464,17449.0
2016-07-05 13:40:00,47.22,47.23,47.2,47.22,20803.0,44.2371,44.2464,44.2183,44.2371,20803.0
2016-07-05 13:45:00,47.23,47.24,47.21,47.23,15413.0,44.2464,44.2558,44.2277,44.2464,15413.0
2016-07-05 13:50:00,47.23,47.23,47.21,47.21,30289.0,44.2464,44.2464,44.2277,44.2277,30289.0
2016-07-05 13:55:00,47.22,47.29,47.22,47.29,22467.0,44.2371,44.3026,44.2371,44.3026,22467.0
2016-07-05 14:00:00,47.29,47.35,47.28,47.32,14354.0,44.3026,44.3588,44.2933,44.3307,14354.0
2016-07-05 14:05:00,47.3,47.32,47.27,47.31,18645.0,44.312,44.3307,44.2839,44.3214,18645.0
2016-07-05 14:10:00,47.32,47.35,47.31,47.35,12671.0,44.3307,44.3588,44.3214,44.3588,12671.0
2016-07-05 14:15:00,47.35,47.38,47.32,47.33,10571.0,44.3588,44.3869,44.3307,44.3401,10571.0
2016-07-05 14:20:00,47.33,47.34,47.29,47.31,27182.0,44.3401,44.3495,44.3026,44.3214,27182.0
2016-07-05 14:25:00,47.32,47.33,47.29,47.33,25509.0,44.3307,44.3401,44.3026,44.3401,25509.0
2016-07-05 14:30:00,47.33,47.34,47.3,47.33,23199.0,44.3401,44.3495,44.312,44.3401,23199.0
2016-07-05 14:35:00,47.32,47.33,47.29,47.31,12985.0,44.3307,44.3401,44.3026,44.3214,12985.0
2016-07-05 14:40:00,47.31,47.32,47.28,47.32,7360.0,44.3214,44.3307,44.2933,44.3307,7360.0
2016-07-05 14:45:00,47.31,47.32,47.26,47.27,10670.0,44.3214,44.3307,44.2745,44.2839,10670.0
2016-07-05 14:50:00,47.27,47.29,47.26,47.28,24218.0,44.2839,44.3026,44.2745,44.2933,24218.0
2016-07-05 14:55:00,47.28,47.3,47.26,47.29,64370.0,44.2933,44.312,44.2745,44.3026,64370.0
2016-07-05 15:00:00,47.29,47.32,47.27,47.32,26146.0,44.3026,44.3307,44.2839,44.3307,26146.0
2016-07-05 15:05:00,47.32,47.33,47.28,47.31,16183.0,44.3307,44.3401,44.2933,44.3214,16183.0
2016-07-05 15:10:00,47.31,47.35,47.31,47.33,17393.0,44.3214,44.3588,44.3214,44.3401,17393.0
2016-07-05 15:15:00,47.33,47.36,47.33,47.35,21597.0,44.3401,44.3682,44.3401,44.3588,21597.0
2016-07-05 15:20:00,47.35,47.36,47.32,47.35,16544.0,44.3588,44.3682,44.3307,44.3588,16544.0
2016-07-05 15:25:00,47.35,47.43,47.35,47.42,16157.0,44.3588,44.4338,44.3588,44.4244,16157.0
2016-07-05 15:30:00,47.41,47.51,47.4,47.5,59631.0,44.415,44.5087,44.4057,44.4994,59631.0
2016-07-05 15:35:00,47.51,47.58,47.51,47.57,46152.0,44.5087,44.5743,44.5087,44.5649,46152.0
2016-07-05 15:40:00,47.56,47.6,47.54,47.59,43994.0,44.5556,44.593,44.5368,44.5837,43994.0
2016-07-05 15:45:00,47.58,47.63,47.56,47.58,100968.0,44.5743,44.6212,44.5556,44.5743,100968.0
2016-07-05 15:50:00,47.59,47.59,47.55,47.57,90857.0,44.5837,44.5837,44.5462,44.5649,90857.0
2016-07-05 15:55:00,47.57,47.57,47.48,47.49,179423.0,44.5649,44.5649,44.4806,44.49,179423.0
2016-07-06 09:30:00,47.21,47.45,47.01,47.41,58539.0,44.2277,44.4525,44.0403,44.415,58539.0
2016-07-06 09:35:00,47.39,47.45,47.35,47.37,35418.0,44.3963,44.4525,44.3588,44.3776,35418.0
2016-07-06 09:40:00,47.37,47.4,47.25,47.4,81970.0,44.3776,44.4057,44.2652,44.4057,81970.0
2016-07-06 09:45:00,47.4,47.57,47.35,47.4,87476.0,44.4057,44.5649,44.3588,44.4057,87476.0
2016-07-06 09:50:00,47.4,47.44,47.36,47.4,56501.0,44.4057,44.4432,44.3682,44.4057,56501.0
2016-07-06 09:55:00,47.4,47.49,47.36,47.46,88037.0,44.4057,44.49,44.3682,44.4619,88037.0
2016-07-06 10:00:00,47.48,47.7,47.48,47.6,85208.0,44.4806,44.6867,44.4806,44.593,85208.0
2016-07-06 10:05:00,47.6,47.6,47.38,47.45,28669.0,44.593,44.593,44.3869,44.4525,28669.0
2016-07-06 10:10:00,47.44,47.47,47.39,47.47,30721.0,44.4432,44.4713,44.3963,44.4713,30721.0
2016-07-06 10:15:00,47.48,47.48,47.38,47.39,35418.0,44.4806,44.4806,44.3869,44.3963,35418.0
2016-07-06 10:20:00,47.4,47.44,47.36,47.39,42820.0,44.4057,44.4432,44.3682,44.3963,42820.0
2016-07-06 10:25:00,47.39,47.47,47.37,47.4,39068.0,44.3963,44.4713,44.3776,44.4057,39068.0
2016-07-06 10:30:00,47.39,47.42,47.32,47.38,30860.0,44.3963,44.4244,44.3307,44.3869,30860.0
2016-07-06 10:35:00,47.38,47.41,47.36,47.39,26701.0,44.3869,44.415,44.3682,44.3963,26701.0
2016-07-06 10:40:00,47.4,47.49,47.37,47.48,67853.0,44.4057,44.49,44.3776,44.4806,67853.0
2016-07-06 10:45:00,47.47,47.57,47.46,47.56,43481.0,44.4713,44.5649,44.4619,44.5556,43481.0
2016-07-06 10:50:00,47.57,47.6,47.49,47.52,47330.0,44.5649,44.593,44.49,44.5181,47330.0
2016-07-06 10:55:00,47.51,47.55,47.49,47.55,17088.0,44.5087,44.5462,44.49,44.5462,17088.0
2016-07-06 11:00:00,47.55,47.58,47.49,47.5,36532.0,44.5462,44.5743,44.49,44.4994,36532.0
2016-07-06 11:05:00,47.5,47.55,47.46,47.55,83620.0,44.4994,44.5462,44.4619,44.5462,83620.0
2016-07-06 11:10:00,47.55,47.68,47.55,47.61,50798.0,44.5462,44.668,44.5462,44.6024,50798.0
2016-07-06 11:15:00,47.6,47.64,47.59,47.62,32005.0,44.593,44.6305,44.5837,44.6118,32005.0
2016-07-06 11:20:00,47.62,47.66,47.61,47.65,17488.0,44.6118,44.6493,44.6024,44.6399,17488.0
2016-07-06 11:25:00,47.64,47.69,47.6,47.6,34485.0,44.6305,44.6774,44.593,44.593,34485.0
2016-07-06 11:30:00,47.61,47.63,47.56,47.58,16744.0,44.6024,44.6212,44.5556,44.5743,16744.0
2016-07-06 11:35:00,47.58,47.63,47.58,47.61,18703.0,44.5743,44.6212,44.5743,44.6024,18703.0
2016-07-06 11:40:00,47.61,47.66,47.6,47.63,14647.0,44.6024,44.6493,44.593,44.6212,14647.0
2016-07-06 11:45:00,47.64,47.67,47.63,47.65,18370.0,44.6305,44.6586,44.6212,44.6399,18370.0
2016-07-06 11:50:00,47.64,47.76,47.63,47.72,16813.0,44.6305,44.7429,44.6212,44.7055,16813.0
2016-07-06 11:55:00,47.73,47.76,47.72,47.72,12959.0,44.7148,44.7429,44.7055,44.7055,12959.0
2016-07-06 12:00:00,47.73,47.84,47.72,47.84,26318.0,44.7148,44.8179,44.7055,44.8179,26318.0
2016-07-06 12:05:00,47.84,47.89,47.83,47.88,30712.0,44.8179,44.8647,44.8085,44.8554,30712.0
2016-07-06 12:10:00,47.89,47.92,47.84,47.84,12840.0,44.8647,44.8928,44.8179,44.8179,12840.0
2016-07-06 12:15:00,47.84,47.89,47.84,47.87,10455.0,44.8179,44.8647,44.8179,44.846,10455.0
2016-07-06 12:20:00,47.88,47.91,47.85,47.87,10144.0,44.8554,44.8835,44.8273,44.846,10144.0
2016-07-06 12:25:00,47.87,47.9,47.86,47.88,8401.0,44.846,44.8741,44.8366,44.8554,8401.0
2016-07-06 12:30:00,47.88,47.9,47.85,47.9,13658.0,44.8554,44.8741,44.8273,44.8741,13658.0
2016-07-06 12:35:00,47.91,47.94,47.86,47.87,11315.0,44.8835,44.9116,44.8366,44.846,11315.0
2016-07-06 12:40:00,47.87,47.9,47.85,47.88,20219.0,44.846,44.8741,44.8273,44.8554,20219.0
2016-07-06 12:45:00,47.88,47.88,47.79,47.8,36117.0,44.8554,44.8554,44.771,44.7804,36117.0
2016-07-06 12:50:00,47.81,47.82,47.79,47.81,9577.0,44.7898,44.7991,44.771,44.7898,9577.0
2016-07-06 12:55:00,47.81,47.87,47.8,47.87,9347.0,44.7898,44.846,44.7804,44.846,9347.0
2016-07-06 13:00:00,47.88,47.92,47.88,47.89,47206.0,44.8554,44.8928,44.8554,44.8647,47206.0
2016-07-06 13:05:00,47.9,47.92,47.88,47.9,10798.0,44.8741,44.8928,44.8554,44.8741,10798.0
2016-07-06 13:10:00,47.89,47.91,47.87,47.87,13798.0,44.8647,44.8835,44.846,44.846,13798.0
2016-07-06 13:15:00,47.88,47.89,47.83,47.84,15398.0,44.8554,44.8647,44.8085,44.8179,15398.0
2016-07-06 13:20:00,47.84,47.88,47.83,47.83,13665.0,44.8179,44.8554,44.8085,44.8085,13665.0
2016-07-06 13:25:00,47.83,47.85,47.8,47.85,6102.0,44.8085,44.8273,44.7804,44.8273,6102.0
2016-07-06 13:30:00,47.85,47.87,47.84,47.85,9338.0,44.8273,44.846,44.8179,44.8273,9338.0
2016-07-06 13:35:00,47.85,47.87,47.83,47.84,8981.0,44.8273,44.846,44.8085,44.8179,8981.0
2016-07-06 13:40:00,47.85,47.87,47.74,47.75,22591.0,44.8273,44.846,44.7242,44.7336,22591.0
2016-07-06 13:45:00,47.74,47.86,47.73,47.85,107513.0,44.7242,44.8366,44.7148,44.8273,107513.0
2016-07-06 13:50:00,47.85,47.92,47.76,47.89,108625.0,44.8273,44.8928,44.7429,44.8647,108625.0
2016-07-06 13:55:00,47.89,47.92,47.81,47.81,38221.0,44.8647,44.8928,44.7898,44.7898,38221.0
2016-07-06 14:00:00,47.8,47.86,47.74,47.82,21509.0,44.7804,44.8366,44.7242,44.7991,21509.0
2016-07-06 14:05:00,47.82,47.9,47.81,47.89,12770.0,44.7991,44.8741,44.7898,44.8647,12770.0
2016-07-06 14:10:00,47.9,47.92,47.83,47.84,23998.0,44.8741,44.8928,44.8085,44.8179,23998.0
2016-07-06 14:15:00,47.84,47.91,47.8,47.89,32112.0,44.8179,44.8835,44.7804,44.8647,32112.0
2016-07-06 14:20:00,47.91,47.91,47.86,47.87,18247.0,44.8835,44.8835,44.8366,44.846,18247.0
2016-07-06 14:25:00,47.85,47.88,47.82,47.86,15420.0,44.8273,44.8554,44.7991,44.8366,15420.0
2016-07-06 14:30:00,47.84,47.92,47.84,47.91,18648.0,44.8179,44.8928,44.8179,44.8835,18648.0
2016-07-06 14:35:00,47.91,48.0,47.9,48.0,31912.0,44.8835,44.9678,44.8741,44.9678,31912.0
2016-07-06 14:40:00,47.99,48.0,47.97,47.98,15891.0,44.9584,44.9678,44.9397,44.949,15891.0
2016-07-06 14:45:00,47.98,48.01,47.96,48.0,37412.0,44.949,44.9771,44.9303,44.9678,37412.0
2016-07-06 14:50:00,47.99,48.09,47.99,48.05,18930.0,44.9584,45.0521,44.9584,45.0146,18930.0
2016-07-06 14:55:00,48.05,48.08,48.02,48.05,17664.0,45.0146,45.0427,44.9865,45.0146,17664.0
2016-07-06 15:00:00,48.06,48.07,48.01,48.05,23961.0,45.024,45.0334,44.9771,45.0146,23961.0
2016-07-06 15:05:00,48.04,48.1,48.03,48.09,28295.0,45.0052,45.0615,44.9959,45.0521,28295.0
2016-07-06 15:10:00,48.09,48.09,48.03,48.04,24105.0,45.0521,45.0521,44.9959,45.0052,24105.0
2016-07-06 15:15:00,48.03,48.07,48.02,48.05,29241.0,44.9959,45.0334,44.9865,45.0146,29241.0
2016-07-06 15:20:00,48.06,48.06,48.02,48.05,26761.0,45.024,45.024,44.9865,45.0146,26761.0
2016-07-06 15:25:00,48.05,48.05,48.0,48.01,32270.0,45.0146,45.0146,44.9678,44.9771,32270.0
2016-07-06 15:30:00,48.01,48.04,47.98,48.02,63879.0,44.9771,45.0052,44.949,44.9865,63879.0
2016-07-06 15:35:00,48.02,48.06,48.01,48.06,33512.0,44.9865,45.024,44.9771,45.024,33512.0
2016-07-06 15:40:00,48.05,48.09,48.05,48.05,86906.0,45.0146,45.0521,45.0146,45.0146,86906.0
2016-07-06 15:45:00,48.05,48.1,48.05,48.09,59296.0,45.0146,45.0615,45.0146,45.0521,59296.0
2016-07-06 15:50:00,48.09,48.11,48.06,48.11,105039.0,45.0521,45.0708,45.024,45.0708,105039.0
2016-07-06 15:55:00,48.1,48.14,48.06,48.08,188352.0,45.0615,45.0989,45.024,45.0427,188352.0
2016-07-07 09:30:00,48.1,48.17,47.94,48.0,35258.0,45.0615,45.127,44.9116,44.9678,35258.0
2016-07-07 09:35:00,48.0,48.11,47.98,48.04,44745.0,44.9678,45.0708,44.949,45.0052,44745.0
2016-07-07 09:40:00,48.03,48.07,47.93,47.96,53087.0,44.9959,45.0334,44.9022,44.9303,53087.0
2016-07-07 09:45:00,48.0,48.1,48.0,48.1,24537.0,44.9678,45.0615,44.9678,45.0615,24537.0
2016-07-07 09:50:00,48.08,48.13,48.04,48.09,17746.0,45.0427,45.0896,45.0052,45.0521,17746.0
2016-07-07 09:55:00,48.1,48.11,47.99,48.03,20280.0,45.0615,45.0708,44.9584,44.9959,20280.0
2016-07-07 10:00:00,48.04,48.06,47.92,47.92,29186.0,45.0052,45.024,44.8928,44.8928,29186.0
2016-07-07 10:05:00,47.92,47.96,47.86,47.86,17321.0,44.8928,44.9303,44.8366,44.8366,17321.0
2016-07-07 10:10:00,47.85,47.87,47.79,47.82,28840.0,44.8273,44.846,44.771,44.7991,28840.0
2016-07-07 10:15:00,47.83,47.88,47.82,47.86,27443.0,44.8085,44.8554,44.7991,44.8366,27443.0
2016-07-07 10:20:00,47.87,47.89,47.79,47.89,21913.0,44.846,44.8647,44.771,44.8647,21913.0
2016-07-07 10:25:00,47.88,47.97,47.86,47.95,58427.0,44.8554,44.9397,44.8366,44.9209,58427.0
2016-07-07 10:30:00,47.93,47.95,47.83,47.84,28967.0,44.9022,44.9209,44.8085,44.8179,28967.0
2016-07-07 10:35:00,47.85,47.89,47.85,47.87,37826.0,44.8273,44.8647,44.8273,44.846,37826.0
2016-07-07 10:40:00,47.87,47.96,47.86,47.9,43328.0,44.846,44.9303,44.8366,44.8741,43328.0
2016-07-07 10:45:00,47.9,47.96,47.9,47.95,15193.0,44.8741,44.9303,44.8741,44.9209,15193.0
2016-07-07 10:50:00,47.95,47.99,47.9,47.99,29688.0,44.9209,44.9584,44.8741,44.9584,29688.0
2016-07-07 10:55:00,48.0,48.0,47.86,47.86,23601.0,44.9678,44.9678,44.8366,44.8366,23601.0
2016-07-07 11:00:00,47.86,47.89,47.8,47.8,30056.0,44.8366,44.8647,44.7804,44.7804,30056.0
2016-07-07 11:05:00,47.79,47.86,47.79,47.82,12839.0,44.771,44.8366,44.771,44.7991,12839.0
2016-07-07 11:10:00,47.82,47.88,47.79,47.86,22582.0,44.7991,44.8554,44.771,44.8366,22582.0
2016-07-07 11:15:00,47.86,47.9,47.83,47.85,17087.0,44.8366,44.8741,44.8085,44.8273,17087.0
2016-07-07 11:20:00,47.84,47.87,47.77,47.81,14698.0,44.8179,44.846,44.7523,44.7898,14698.0
2016-07-07 11:25:00,47.8,47.82,47.77,47.8,14159.0,44.7804,44.7991,44.7523,44.7804,14159.0
2016-07-07 11:30:00,47.79,47.82,47.73,47.8,25391.0,44.771,44.7991,44.7148,44.7804,25391.0
2016-07-07 11:35:00,47.8,47.81,47.76,47.78,17205.0,44.7804,44.7898,44.7429,44.7617,17205.0
2016-07-07 11:40:00,47.76,47.86,47.74,47.85,35099.0,44.7429,44.8366,44.7242,44.8273,35099.0
2016-07-07 11:45:00,47.84,47.84,47.72,47.77,9732.0,44.8179,44.8179,44.7055,44.7523,9732.0
2016-07-07 11:50:00,47.77,47.8,47.75,47.78,15812.0,44.7523,44.7804,44.7336,44.7617,15812.0
2016-07-07 11:55:00,47.77,47.78,47.75,47.75,5871.0,44.7523,44.7617,44.7336,44.7336,5871.0
2016-07-07 12:00:00,47.75,47.78,47.74,47.77,18126.0,44.7336,44.7617,44.7242,44.7523,18126.0
2016-07-07 12:05:00,47.77,47.79,47.7,47.7,18537.0,44.7523,44.771,44.6867,44.6867,18537.0
2016-07-07 12:10:00,47.71,47.77,47.71,47.76,9791.0,44.6961,44.7523,44.6961,44.7429,9791.0
2016-07-07 12:15:00,47.76,47.77,47.72,47.72,10067.0,44.7429,44.7523,44.7055,44.7055,10067.0
2016-07-07 12:20:00,47.72,47.74,47.67,47.69,9440.0,44.7055,44.7242,44.6586,44.6774,9440.0
2016-07-07 12:25:00,47.71,47.73,47.68,47.72,10076.0,44.6961,44.7148,44.668,44.7055,10076.0
2016-07-07 12:30:00,47.73,47.73,47.67,47.67,13193.0,44.7148,44.7148,44.6586,44.6586,13193.0
2016-07-07 12:35:00,47.67,47.72,47.66,47.7,9030.0,44.6586,44.7055,44.6493,44.6867,9030.0
2016-07-07 12:40:00,47.72,47.74,47.7,47.72,6846.0,44.7055,44.7242,44.6867,44.7055,6846.0
2016-07-07 12:45:00,47.71,47.71,47.65,47.65,8789.0,44.6961,44.6961,44.6399,44.6399,8789.0
2016-07-07 12:50:00,47.64,47.65,47.55,47.57,10003.0,44.6305,44.6399,44.5462,44.5649,10003.0
2016-07-07 12:55:00,47.57,47.59,47.53,47.53,14181.0,44.5649,44.5837,44.5275,44.5275,14181.0
2016-07-07 13:00:00,47.55,47.58,47.5,47.5,28701.0,44.5462,44.5743,44.4994,44.4994,28701.0
2016-07-07 13:05:00,47.5,47.53,47.48,47.52,22118.0,44.4994,44.5275,44.4806,44.5181,22118.0
2016-07-07 13:10:00,47.51,47.57,47.5,47.55,17540.0,44.5087,44.5649,44.4994,44.5462,17540.0
2016-07-07 13:15:00,47.55,47.56,47.53,47.55,19528.0,44.5462,44.5556,44.5275,44.5462,19528.0
2016-07-07 13:20:00,47.55,47.63,47.54,47.62,24030.0,44.5462,44.6212,44.5368,44.6118,24030.0
2016-07-07 13:25:00,47.61,47.7,47.61,47.67,14234.0,44.6024,44.6867,44.6024,44.6586,14234.0
2016-07-07 13:30:00,47.67,47.69,47.66,47.67,17203.0,44.6586,44.6774,44.6493,44.6586,17203.0
2016-07-07 13:35:00,47.66,47.68,47.64,47.64,8502.0,44.6493,44.668,44.6305,44.6305,8502.0
2016-07-07 13:40:00,47.63,47.64,47.61,47.63,12111.0,44.6212,44.6305,44.6024,44.6212,12111.0
2016-07-07 13:45:00,47.62,47.62,47.53,47.54,12763.0,44.6118,44.6118,44.5275,44.5368,12763.0
2016-07-07 13:50:00,47.54,47.54,47.49,47.49,27082.0,44.5368,44.5368,44.49,44.49,27082.0
2016-07-07 13:55:00,47.5,47.57,47.5,47.57,14166.0,44.4994,44.5649,44.4994,44.5649,14166.0
2016-07-07 14:00:00,47.56,47.61,47.55,47.61,16840.0,44.5556,44.6024,44.5462,44.6024,16840.0
2016-07-07 14:05:00,47.61,47.64,47.58,47.58,29668.0,44.6024,44.6305,44.5743,44.5743,29668.0
2016-07-07 14:10:00,47.58,47.58,47.46,47.48,17076.0,44.5743,44.5743,44.4619,44.4806,17076.0
2016-07-07 14:15:00,47.48,47.52,47.48,47.5,12387.0,44.4806,44.5181,44.4806,44.4994,12387.0
2016-07-07 14:20:00,47.49,47.55,47.49,47.51,10293.0,44.49,44.5462,44.49,44.5087,10293.0
2016-07-07 14:25:00,47.51,47.57,47.5,47.55,26827.0,44.5087,44.5649,44.4994,44.5462,26827.0
2016-07-07 14:30:00,47.56,47.56,47.51,47.51,33890.0,44.5556,44.5556,44.5087,44.5087,33890.0
2016-07-07 14:35:00,47.51,47.55,47.5,47.54,41059.0,44.5087,44.5462,44.4994,44.5368,41059.0
2016-07-07 14:40:00,47.54,47.54,47.47,47.47,45130.0,44.5368,44.5368,44.4713,44.4713,45130.0
2016-07-07 14:45:00,47.47,47.52,47.46,47.48,38654.0,44.4713,44.5181,44.4619,44.4806,38654.0
2016-07-07 14:50:00,47.49,47.57,47.48,47.56,23808.0,44.49,44.5649,44.4806,44.5556,23808.0
2016-07-07 14:55:00,47.56,47.57,47.51,47.53,22103.0,44.5556,44.5649,44.5087,44.5275,22103.0
2016-07-07 15:00:00,47.54,47.57,47.5,47.56,28565.0,44.5368,44.5649,44.4994,44.5556,28565.0
2016-07-07 15:05:00,47.56,47.63,47.55,47.63,21313.0,44.5556,44.6212,44.5462,44.6212,21313.0
2016-07-07 15:10:00,47.63,47.67,47.62,47.67,14652.0,44.6212,44.6586,44.6118,44.6586,14652.0
2016-07-07 15:15:00,47.68,47.68,47.63,47.65,14907.0,44.668,44.668,44.6212,44.6399,14907.0
2016-07-07 15:20:00,47.65,47.66,47.62,47.63,17478.0,44.6399,44.6493,44.6118,44.6212,17478.0
2016-07-07 15:25:00,47.63,47.65,47.62,47.63,18942.0,44.6212,44.6399,44.6118,44.6212,18942.0
2016-07-07 15:30:00,47.63,47.68,47.61,47.68,52335.0,44.6212,44.668,44.6024,44.668,52335.0
2016-07-07 15:35:00,47.67,47.7,47.67,47.7,35642.0,44.6586,44.6867,44.6586,44.6867,35642.0
2016-07-07 15:40:00,47.7,47.75,47.69,47.71,41628.0,44.6867,44.7336,44.6774,44.6961,41628.0
2016-07-07 15:45:00,47.72,47.75,47.71,47.72,38498.0,44.7055,44.7336,44.6961,44.7055,38498.0
2016-07-07 15:50:00,47.72,47.72,47.7,47.71,116568.0,44.7055,44.7055,44.6867,44.6961,116568.0
2016-07-07 15:55:00,47.72,47.72,47.69,47.69,61385.0,44.7055,44.7055,44.6774,44.6774,61385.0
2016-07-08 09:30:00,47.84,47.94,47.82,47.86,36023.0,44.8179,44.9116,44.7991,44.8366,36023.0
2016-07-08 09:35:00,47.86,47.86,47.79,47.83,15208.0,44.8366,44.8366,44.771,44.8085,15208.0
2016-07-08 09:40:00,47.83,47.98,47.8,47.94,24828.0,44.8085,44.949,44.7804,44.9116,24828.0
2016-07-08 09:45:00,47.94,47.96,47.83,47.87,30055.0,44.9116,44.9303,44.8085,44.846,30055.0
2016-07-08 09:50:00,47.88,47.9,47.84,47.88,29355.0,44.8554,44.8741,44.8179,44.8554,29355.0
2016-07-08 09:55:00,47.89,47.92,47.85,47.91,29840.0,44.8647,44.8928,44.8273,44.8835,29840.0
2016-07-08 10:00:00,47.92,47.96,47.79,47.83,55528.0,44.8928,44.9303,44.771,44.8085,55528.0
2016-07-08 10:05:00,47.83,47.87,47.82,47.85,42783.0,44.8085,44.846,44.7991,44.8273,42783.0
2016-07-08 10:10:00,47.85,47.88,47.82,47.85,107998.0,44.8273,44.8554,44.7991,44.8273,107998.0
2016-07-08 10:15:00,47.85,47.87,47.81,47.86,30954.0,44.8273,44.846,44.7898,44.8366,30954.0
2016-07-08 10:20:00,47.87,47.9,47.82,47.89,52481.0,44.846,44.8741,44.7991,44.8647,52481.0
2016-07-08 10:25:00,47.89,47.9,47.81,47.88,47969.0,44.8647,44.8741,44.7898,44.8554,47969.0
2016-07-08 10:30:00,47.88,48.01,47.83,47.95,76561.0,44.8554,44.9771,44.8085,44.9209,76561.0
2016-07-08 10:35:00,47.95,48.06,47.95,48.03,25305.0,44.9209,45.024,44.9209,44.9959,25305.0
2016-07-08 10:40:00,48.04,48.04,47.96,47.99,98446.0,45.0052,45.0052,44.9303,44.9584,98446.0
2016-07-08 10:45:00,48.0,48.11,47.99,48.1,108523.0,44.9678,45.0708,44.9584,45.0615,108523.0
2016-07-08 10:50:00,48.11,48.11,48.08,48.09,34857.0,45.0708,45.0708,45.0427,45.0521,34857.0
2016-07-08 10:55:00,48.09,48.13,48.08,48.13,39239.0,45.0521,45.0896,45.0427,45.0896,39239.0
2016-07-08 11:00:00,48.14,48.24,48.14,48.22,35155.0,45.0989,45.1926,45.0989,45.1739,35155.0
2016-07-08 11:05:00,48.21,48.22,48.15,48.16,33119.0,45.1645,45.1739,45.1083,45.1177,33119.0
2016-07-08 11:10:00,48.17,48.24,48.16,48.24,29683.0,45.127,45.1926,45.1177,45.1926,29683.0
2016-07-08 11:15:00,48.23,48.35,48.21,48.33,16683.0,45.1832,45.2957,45.1645,45.2769,16683.0
2016-07-08 11:20:00,48.33,48.35,48.28,48.29,38854.0,45.2769,45.2957,45.2301,45.2395,38854.0
2016-07-08 11:25:00,48.28,48.32,48.25,48.29,19133.0,45.2301,45.2676,45.202,45.2395,19133.0
2016-07-08 11:30:00,48.3,48.3,48.21,48.21,12467.0,45.2488,45.2488,45.1645,45.1645,12467.0
2016-07-08 11:35:00,48.22,48.24,48.19,48.2,52765.0,45.1739,45.1926,45.1458,45.1551,52765.0
2016-07-08 11:40:00,48.21,48.23,48.19,48.23,31701.0,45.1645,45.1832,45.1458,45.1832,31701.0
2016-07-08 11:45:00,48.22,48.26,48.19,48.25,59491.0,45.1739,45.2114,45.1458,45.202,59491.0
2016-07-08 11:50:00,48.24,48.24,48.22,48.23,22177.0,45.1926,45.1926,45.1739,45.1832,22177.0
2016-07-08 11:55:00,48.22,48.24,48.2,48.23,26166.0,45.1739,45.1926,45.1551,45.1832,26166.0
2016-07-08 12:00:00,48.22,48.23,48.19,48.19,15608.0,45.1739,45.1832,45.1458,45.1458,15608.0
2016-07-08 12:05:00,48.19,48.27,48.19,48.23,25550.0,45.1458,45.2207,45.1458,45.1832,25550.0
2016-07-08 12:10:00,48.23,48.28,48.22,48.26,61104.0,45.1832,45.2301,45.1739,45.2114,61104.0
2016-07-08 12:15:00,48.26,48.31,48.26,48.31,17278.0,45.2114,45.2582,45.2114,45.2582,17278.0
2016-07-08 12:20:00,48.31,48.31,48.28,48.29,11769.0,45.2582,45.2582,45.2301,45.2395,11769.0
2016-07-08 12:25:00,48.29,48.31,48.26,48.26,14994.0,45.2395,45.2582,45.2114,45.2114,14994.0
2016-07-08 12:30:00,48.26,48.29,48.26,48.26,5750.0,45.2114,45.2395,45.2114,45.2114,5750.0
2016-07-08 12:35:00,48.27,48.31,48.27,48.3,8031.0,45.2207,45.2582,45.2207,45.2488,8031.0
2016-07-08 12:40:00,48.3,48.31,48.28,48.3,32165.0,45.2488,45.2582,45.2301,45.2488,32165.0
2016-07-08 12:45:00,48.31,48.31,48.25,48.29,24501.0,45.2582,45.2582,45.202,45.2395,24501.0
2016-07-08 12:50:00,48.3,48.3,48.29,48.3,4224.0,45.2488,45.2488,45.2395,45.2488,4224.0
2016-07-08 12:55:00,48.3,48.33,48.3,48.32,7342.0,45.2488,45.2769,45.2488,45.2676,7342.0
2016-07-08 13:00:00,48.32,48.35,48.31,48.31,13738.0,45.2676,45.2957,45.2582,45.2582,13738.0
2016-07-08 13:05:00,48.32,48.39,48.32,48.39,14260.0,45.2676,45.3331,45.2676,45.3331,14260.0
2016-07-08 13:10:00,48.38,48.4,48.37,48.39,15803.0,45.3238,45.3425,45.3144,45.3331,15803.0
2016-07-08 13:15:00,48.39,48.41,48.38,48.4,14525.0,45.3331,45.3519,45.3238,45.3425,14525.0
2016-07-08 13:20:00,48.41,48.44,48.41,48.43,11105.0,45.3519,45.38,45.3519,45.3706,11105.0
2016-07-08 13:25:00,48.42,48.42,48.4,48.42,13556.0,45.3612,45.3612,45.3425,45.3612,13556.0
2016-07-08 13:30:00,48.42,48.46,48.41,48.44,11787.0,45.3612,45.3987,45.3519,45.38,11787.0
2016-07-08 13:35:00,48.46,48.48,48.44,48.47,35173.0,45.3987,45.4175,45.38,45.4081,35173.0
2016-07-08 13:40:00,48.47,48.5,48.47,48.48,13487.0,45.4081,45.4362,45.4081,45.4175,13487.0
2016-07-08 13:45:00,48.47,48.48,48.46,48.48,17814.0,45.4081,45.4175,45.3987,45.4175,17814.0
2016-07-08 13:50:00,48.48,48.5,48.45,48.48,17443.0,45.4175,45.4362,45.3893,45.4175,17443.0
2016-07-08 13:55:00,48.48,48.52,48.48,48.52,13619.0,45.4175,45.4549,45.4175,45.4549,13619.0
2016-07-08 14:00:00,48.52,48.52,48.47,48.48,12987.0,45.4549,45.4549,45.4081,45.4175,12987.0
2016-07-08 14:05:00,48.48,48.49,48.46,48.47,27925.0,45.4175,45.4268,45.3987,45.4081,27925.0
2016-07-08 14:10:00,48.47,48.52,48.47,48.51,13324.0,45.4081,45.4549,45.4081,45.4456,13324.0
2016-07-08 14:15:00,48.5,48.52,48.49,48.51,13886.0,45.4362,45.4549,45.4268,45.4456,13886.0
2016-07-08 14:20:00,48.51,48.56,48.51,48.52,17503.0,45.4456,45.4924,45.4456,45.4549,17503.0
2016-07-08 14:25:00,48.53,48.57,48.52,48.55,11368.0,45.4643,45.5018,45.4549,45.483,11368.0
2016-07-08 14:30:00,48.55,48.6,48.54,48.58,41132.0,45.483,45.5299,45.4737,45.5111,41132.0
2016-07-08 14:35:00,48.57,48.59,48.55,48.55,16878.0,45.5018,45.5205,45.483,45.483,16878.0
2016-07-08 14:40:00,48.56,48.57,48.54,48.55,12362.0,45.4924,45.5018,45.4737,45.483,12362.0
2016-07-08 14:45:00,48.55,48.57,48.52,48.57,9885.0,45.483,45.5018,45.4549,45.5018,9885.0
2016-07-08 14:50:00,48.56,48.61,48.54,48.6,33508.0,45.4924,45.5392,45.4737,45.5299,33508.0
2016-07-08 14:55:00,48.6,48.6,48.56,48.56,13968.0,45.5299,45.5299,45.4924,45.4924,13968.0
2016-07-08 15:00:00,48.56,48.57,48.53,48.53,14930.0,45.4924,45.5018,45.4643,45.4643,14930.0
2016-07-08 15:05:00,48.53,48.54,48.5,48.51,26307.0,45.4643,45.4737,45.4362,45.4456,26307.0
2016-07-08 15:10:00,48.51,48.51,48.49,48.49,36564.0,45.4456,45.4456,45.4268,45.4268,36564.0
2016-07-08 15:15:00,48.5,48.52,48.49,48.5,28029.0,45.4362,45.4549,45.4268,45.4362,28029.0
2016-07-08 15:20:00,48.51,48.53,48.5,48.53,18888.0,45.4456,45.4643,45.4362,45.4643,18888.0
2016-07-08 15:25:00,48.53,48.53,48.49,48.5,24627.0,45.4643,45.4643,45.4268,45.4362,24627.0
2016-07-08 15:30:00,48.49,48.5,48.46,48.47,64035.0,45.4268,45.4362,45.3987,45.4081,64035.0
2016-07-08 15:35:00,48.47,48.5,48.43,48.5,29904.0,45.4081,45.4362,45.3706,45.4362,29904.0
2016-07-08 15:40:00,48.5,48.5,48.46,48.47,42363.0,45.4362,45.4362,45.3987,45.4081,42363.0
2016-07-08 15:45:00,48.48,48.48,48.46,48.48,28331.0,45.4175,45.4175,45.3987,45.4175,28331.0
2016-07-08 15:50:00,48.48,48.49,48.47,48.48,58027.0,45.4175,45.4268,45.4081,45.4175,58027.0
2016-07-08 15:55:00,48.48,48.53,48.47,48.47,140038.0,45.4175,45.4643,45.4081,45.4081,140038.0
2016-07-11 09:30:00,48.58,48.68,48.49,48.53,63394.0,45.5111,45.6048,45.4268,45.4643,63394.0
2016-07-11 09:35:00,48.52,48.53,48.48,48.49,26184.0,45.4549,45.4643,45.4175,45.4268,26184.0
2016-07-11 09:40:00,48.49,48.57,48.48,48.49,24508.0,45.4268,45.5018,45.4175,45.4268,24508.0
2016-07-11 09:45:00,48.49,48.52,48.36,48.37,21341.0,45.4268,45.4549,45.305,45.3144,21341.0
2016-07-11 09:50:00,48.37,48.38,48.29,48.29,25553.0,45.3144,45.3238,45.2395,45.2395,25553.0
2016-07-11 09:55:00,48.3,48.37,48.3,48.35,18501.0,45.2488,45.3144,45.2488,45.2957,18501.0
2016-07-11 10:00:00,48.35,48.39,48.31,48.38,40129.0,45.2957,45.3331,45.2582,45.3238,40129.0
2016-07-11 10:05:00,48.37,48.54,48.36,48.54,15601.0,45.3144,45.4737,45.305,45.4737,15601.0
2016-07-11 10:10:00,48.52,48.53,48.44,48.46,16389.0,45.4549,45.4643,45.38,45.3987,16389.0
2016-07-11 10:15:00,48.48,48.5,48.44,48.48,11350.0,45.4175,45.4362,45.38,45.4175,11350.0
2016-07-11 10:20:00,48.47,48.48,48.37,48.38,16309.0,45.4081,45.4175,45.3144,45.3238,16309.0
2016-07-11 10:25:00,48.38,48.45,48.36,48.45,13082.0,45.3238,45.3893,45.305,45.3893,13082.0
2016-07-11 10:30:00,48.43,48.48,48.43,48.47,10533.0,45.3706,45.4175,45.3706,45.4081,10533.0
2016-07-11 10:35:00,48.47,48.47,48.42,48.44,7518.0,45.4081,45.4081,45.3612,45.38,7518.0
2016-07-11 10:40:00,48.44,48.46,48.4,48.42,18049.0,45.38,45.3987,45.3425,45.3612,18049.0
2016-07-11 10:45:00,48.41,48.47,48.41,48.45,19416.0,45.3519,45.4081,45.3519,45.3893,19416.0
2016-07-11 10:50:00,48.45,48.47,48.42,48.45,13001.0,45.3893,45.4081,45.3612,45.3893,13001.0
2016-07-11 10:55:00,48.45,48.5,48.45,48.47,11279.0,45.3893,45.4362,45.3893,45.4081,11279.0
2016-07-11 11:00:00,48.47,48.5,48.46,48.49,21020.0,45.4081,45.4362,45.3987,45.4268,21020.0
2016-07-11 11:05:00,48.5,48.53,48.48,48.5,38537.0,45.4362,45.4643,45.4175,45.4362,38537.0
2016-07-11 11:10:00,48.5,48.54,48.48,48.52,15365.0,45.4362,45.4737,45.4175,45.4549,15365.0
2016-07-11 11:15:00,48.52,48.53,48.46,48.51,8128.0,45.4549,45.4643,45.3987,45.4456,8128.0
2016-07-11 11:20:00,48.5,48.5,48.45,48.47,17178.0,45.4362,45.4362,45.3893,45.4081,17178.0
2016-07-11 11:25:00,48.47,48.48,48.45,48.46,25688.0,45.4081,45.4175,45.3893,45.3987,25688.0
2016-07-11 11:30:00,48.47,48.5,48.46,48.48,73278.0,45.4081,45.4362,45.3987,45.4175,73278.0
2016-07-11 11:35:00,48.49,48.52,48.49,48.51,15086.0,45.4268,45.4549,45.4268,45.4456,15086.0
2016-07-11 11:40:00,48.51,48.55,48.5,48.54,10106.0,45.4456,45.483,45.4362,45.4737,10106.0
2016-07-11 11:45:00,48.55,48.55,48.52,48.54,13024.0,45.483,45.483,45.4549,45.4737,13024.0
2016-07-11 11:50:00,48.53,48.56,48.5,48.53,38094.0,45.4643,45.4924,45.4362,45.4643,38094.0
2016-07-11 11:55:00,48.53,48.59,48.52,48.58,19404.0,45.4643,45.5205,45.4549,45.5111,19404.0
2016-07-11 12:00:00,48.58,48.61,48.57,48.58,8342.0,45.5111,45.5392,45.5018,45.5111,8342.0
2016-07-11 12:05:00,48.57,48.58,48.55,48.55,4301.0,45.5018,45.5111,45.483,45.483,4301.0
2016-07-11 12:10:00,48.54,48.55,48.51,48.53,9557.0,45.4737,45.483,45.4456,45.4643,9557.0
2016-07-11 12:15:00,48.52,48.53,48.49,48.5,15866.0,45.4549,45.4643,45.4268,45.4362,15866.0
2016-07-11 12:20:00,48.49,48.52,48.47,48.51,8984.0,45.4268,45.4549,45.4081,45.4456,8984.0
2016-07-11 12:25:00,48.51,48.52,48.47,48.48,10899.0,45.4456,45.4549,45.4081,45.4175,10899.0
2016-07-11 12:30:00,48.48,48.5,48.42,48.44,27463.0,45.4175,45.4362,45.3612,45.38,27463.0
2016-07-11 12:35:00,48.43,48.52,48.42,48.49,15974.0,45.3706,45.4549,45.3612,45.4268,15974.0
2016-07-11 12:40:00,48.49,48.52,48.48,48.5,8600.0,45.4268,45.4549,45.4175,45.4362,8600.0
2016-07-11 12:45:00,48.5,48.53,48.48,48.5,11692.0,45.4362,45.4643,45.4175,45.4362,11692.0
2016-07-11 12:50:00,48.5,48.52,48.46,48.46,10004.0,45.4362,45.4549,45.3987,45.3987,10004.0
2016-07-11 12:55:00,48.46,48.48,48.42,48.45,16377.0,45.3987,45.4175,45.3612,45.3893,16377.0
2016-07-11 13:00:00,48.45,48.52,48.45,48.5,15506.0,45.3893,45.4549,45.3893,45.4362,15506.0
2016-07-11 13:05:00,48.5,48.54,48.48,48.5,17264.0,45.4362,45.4737,45.4175,45.4362,17264.0
2016-07-11 13:10:00,48.49,48.52,48.48,48.5,18501.0,45.4268,45.4549,45.4175,45.4362,18501.0
2016-07-11 13:15:00,48.49,48.51,48.48,48.49,18458.0,45.4268,45.4456,45.4175,45.4268,18458.0
2016-07-11 13:20:00,48.49,48.54,48.46,48.46,84142.0,45.4268,45.4737,45.3987,45.3987,84142.0
2016-07-11 13:25:00,48.46,48.47,48.43,48.47,7165.0,45.3987,45.4081,45.3706,45.4081,7165.0
2016-07-11 13:30:00,48.47,48.49,48.46,48.48,10460.0,45.4081,45.4268,45.3987,45.4175,10460.0
2016-07-11 13:35:00,48.47,48.52,48.47,48.5,13296.0,45.4081,45.4549,45.4081,45.4362,13296.0
2016-07-11 13:40:00,48.5,48.51,48.47,48.48,5381.0,45.4362,45.4456,45.4081,45.4175,5381.0
2016-07-11 13:45:00,48.49,48.52,48.48,48.51,8090.0,45.4268,45.4549,45.4175,45.4456,8090.0
2016-07-11 13:50:00,48.5,48.54,48.49,48.52,25792.0,45.4362,45.4737,45.4268,45.4549,25792.0
2016-07-11 13:55:00,48.53,48.53,48.48,48.49,11690.0,45.4643,45.4643,45.4175,45.4268,11690.0
2016-07-11 14:00:00,48.48,48.5,48.46,48.48,8495.0,45.4175,45.4362,45.3987,45.4175,8495.0
2016-07-11 14:05:00,48.48,48.48,48.43,48.43,9617.0,45.4175,45.4175,45.3706,45.3706,9617.0
2016-07-11 14:10:00,48.43,48.44,48.39,48.41,21842.0,45.3706,45.38,45.3331,45.3519,21842.0
2016-07-11 14:15:00,48.41,48.42,48.36,48.37,11586.0,45.3519,45.3612,45.305,45.3144,11586.0
2016-07-11 14:20:00,48.38,48.4,48.36,48.38,42028.0,45.3238,45.3425,45.305,45.3238,42028.0
2016-07-11 14:25:00,48.37,48.43,48.37,48.39,14640.0,45.3144,45.3706,45.3144,45.3331,14640.0
2016-07-11 14:30:00,48.39,48.41,48.38,48.39,6855.0,45.3331,45.3519,45.3238,45.3331,6855.0
2016-07-11 14:35:00,48.39,48.45,48.39,48.44,25260.0,45.3331,45.3893,45.3331,45.38,25260.0
2016-07-11 14:40:00,48.45,48.49,48.44,48.48,34115.0,45.3893,45.4268,45.38,45.4175,34115.0
2016-07-11 14:45:00,48.49,48.49,48.44,48.45,11420.0,45.4268,45.4268,45.38,45.3893,11420.0
2016-07-11 14:50:00,48.44,48.48,48.42,48.48,11016.0,45.38,45.4175,45.3612,45.4175,11016.0
2016-07-11 14:55:00,48.49,48.49,48.43,48.44,17411.0,45.4268,45.4268,45.3706,45.38,17411.0
2016-07-11 15:00:00,48.43,48.47,48.43,48.46,11995.0,45.3706,45.4081,45.3706,45.3987,11995.0
2016-07-11 15:05:00,48.45,48.48,48.44,48.45,13078.0,45.3893,45.4175,45.38,45.3893,13078.0
2016-07-11 15:10:00,48.45,48.5,48.44,48.49,26560.0,45.3893,45.4362,45.38,45.4268,26560.0
2016-07-11 15:15:00,48.49,48.5,48.47,48.48,27285.0,45.4268,45.4362,45.4081,45.4175,27285.0
2016-07-11 15:20:00,48.48,48.5,48.48,48.48,7633.0,45.4175,45.4362,45.4175,45.4175,7633.0
2016-07-11 15:25:00,48.48,48.49,48.44,48.44,26511.0,45.4175,45.4268,45.38,45.38,26511.0
2016-07-11 15:30:00,48.45,48.45,48.38,48.39,24326.0,45.3893,45.3893,45.3238,45.3331,24326.0
2016-07-11 15:35:00,48.38,48.39,48.35,48.35,31770.0,45.3238,45.3331,45.2957,45.2957,31770.0
2016-07-11 15:40:00,48.35,48.36,48.31,48.31,25937.0,45.2957,45.305,45.2582,45.2582,25937.0
2016-07-11 15:45:00,48.32,48.32,48.28,48.29,41807.0,45.2676,45.2676,45.2301,45.2395,41807.0
2016-07-11 15:50:00,48.3,48.32,48.28,48.3,48690.0,45.2488,45.2676,45.2301,45.2488,48690.0
2016-07-11 15:55:00,48.3,48.3,48.28,48.29,122123.0,45.2488,45.2488,45.2301,45.2395,122123.0
2016-07-12 09:30:00,48.53,48.77,48.25,48.26,54056.0,45.4643,45.6891,45.202,45.2114,54056.0
2016-07-12 09:35:00,48.26,48.5,48.22,48.47,24874.0,45.2114,45.4362,45.1739,45.4081,24874.0
2016-07-12 09:40:00,48.47,48.56,48.43,48.56,9114.0,45.4081,45.4924,45.3706,45.4924,9114.0
2016-07-12 09:45:00,48.53,48.59,48.48,48.49,16864.0,45.4643,45.5205,45.4175,45.4268,16864.0
2016-07-12 09:50:00,48.5,48.57,48.46,48.51,14645.0,45.4362,45.5018,45.3987,45.4456,14645.0
2016-07-12 09:55:00,48.52,48.55,48.49,48.55,29362.0,45.4549,45.483,45.4268,45.483,29362.0
2016-07-12 10:00:00,48.55,48.63,48.54,48.61,23243.0,45.483,45.558,45.4737,45.5392,23243.0
2016-07-12 10:05:00,48.6,48.61,48.44,48.47,24606.0,45.5299,45.5392,45.38,45.4081,24606.0
2016-07-12 10:10:00,48.47,48.59,48.46,48.58,24691.0,45.4081,45.5205,45.3987,45.5111,24691.0
2016-07-12 10:15:00,48.58,48.61,48.56,48.56,14072.0,45.5111,45.5392,45.4924,45.4924,14072.0
2016-07-12 10:20:00,48.57,48.59,48.49,48.5,10578.0,45.5018,45.5205,45.4268,45.4362,10578.0
2016-07-12 10:25:00,48.5,48.59,48.49,48.55,12663.0,45.4362,45.5205,45.4268,45.483,12663.0
2016-07-12 10:30:00,48.56,48.62,48.55,48.59,16291.0,45.4924,45.5486,45.483,45.5205,16291.0
2016-07-12 10:35:00,48.6,48.64,48.57,48.61,16187.0,45.5299,45.5673,45.5018,45.5392,16187.0
2016-07-12 10:40:00,48.62,48.64,48.6,48.61,11343.0,45.5486,45.5673,45.5299,45.5392,11343.0
2016-07-12 10:45:00,48.61,48.65,48.59,48.6,11761.0,45.5392,45.5767,45.5205,45.5299,11761.0
2016-07-12 10:50:00,48.59,48.61,48.57,48.57,16888.0,45.5205,45.5392,45.5018,45.5018,16888.0
2016-07-12 10:55:00,48.57,48.58,48.52,48.54,18964.0,45.5018,45.5111,45.4549,45.4737,18964.0
2016-07-12 11:00:00,48.55,48.57,48.53,48.54,27064.0,45.483,45.5018,45.4643,45.4737,27064.0
2016-07-12 11:05:00,48.53,48.57,48.49,48.5,20556.0,45.4643,45.5018,45.4268,45.4362,20556.0
2016-07-12 11:10:00,48.5,48.5,48.46,48.47,16862.0,45.4362,45.4362,45.3987,45.4081,16862.0
2016-07-12 11:15:00,48.47,48.47,48.44,48.46,13318.0,45.4081,45.4081,45.38,45.3987,13318.0
2016-07-12 11:20:00,48.46,48.5,48.44,48.45,19585.0,45.3987,45.4362,45.38,45.3893,19585.0
2016-07-12 11:25:00,48.46,48.51,48.44,48.47,29755.0,45.3987,45.4456,45.38,45.4081,29755.0
2016-07-12 11:30:00,48.47,48.54,48.47,48.53,13161.0,45.4081,45.4737,45.4081,45.4643,13161.0
2016-07-12 11:35:00,48.53,48.55,48.51,48.53,7462.0,45.4643,45.483,45.4456,45.4643,7462.0
2016-07-12 11:40:00,48.53,48.57,48.53,48.55,7948.0,45.4643,45.5018,45.4643,45.483,7948.0
2016-07-12 11:45:00,48.55,48.56,48.53,48.54,7674.0,45.483,45.4924,45.4643,45.4737,7674.0
2016-07-12 11:50:00,48.55,48.58,48.54,48.56,7650.0,45.483,45.5111,45.4737,45.4924,7650.0
2016-07-12 11:55:00,48.57,48.58,48.57,48.57,5981.0,45.5018,45.5111,45.5018,45.5018,5981.0
2016-07-12 12:00:00,48.57,48.58,48.56,48.56,6104.0,45.5018,45.5111,45.4924,45.4924,6104.0
2016-07-12 12:05:00,48.56,48.58,48.56,48.57,10556.0,45.4924,45.5111,45.4924,45.5018,10556.0
2016-07-12 12:10:00,48.58,48.62,48.56,48.59,12342.0,45.5111,45.5486,45.4924,45.5205,12342.0
2016-07-12 12:15:00,48.59,48.62,48.58,48.6,13917.0,45.5205,45.5486,45.5111,45.5299,13917.0
2016-07-12 12:20:00,48.61,48.65,48.58,48.63,17252.0,45.5392,45.5767,45.5111,45.558,17252.0
2016-07-12 12:25:00,48.64,48.67,48.63,48.64,8398.0,45.5673,45.5955,45.558,45.5673,8398.0
2016-07-12 12:30:00,48.66,48.68,48.65,48.67,8584.0,45.5861,45.6048,45.5767,45.5955,8584.0
2016-07-12 12:35:00,48.68,48.69,48.66,48.67,7119.0,45.6048,45.6142,45.5861,45.5955,7119.0
2016-07-12 12:40:00,48.67,48.69,48.66,48.66,6980.0,45.5955,45.6142,45.5861,45.5861,6980.0
2016-07-12 12:45:00,48.66,48.67,48.63,48.64,4352.0,45.5861,45.5955,45.558,45.5673,4352.0
2016-07-12 12:50:00,48.65,48.69,48.65,48.67,5708.0,45.5767,45.6142,45.5767,45.5955,5708.0
2016-07-12 12:55:00,48.67,48.7,48.66,48.69,5793.0,45.5955,45.6236,45.5861,45.6142,5793.0
2016-07-12 13:00:00,48.71,48.75,48.71,48.72,16270.0,45.6329,45.6704,45.6329,45.6423,16270.0
2016-07-12 13:05:00,48.72,48.76,48.72,48.74,5766.0,45.6423,45.6798,45.6423,45.661,5766.0
2016-07-12 13:10:00,48.73,48.73,48.71,48.73,6524.0,45.6517,45.6517,45.6329,45.6517,6524.0
2016-07-12 13:15:00,48.73,48.76,48.71,48.73,11055.0,45.6517,45.6798,45.6329,45.6517,11055.0
2016-07-12 13:20:00,48.73,48.74,48.72,48.73,3625.0,45.6517,45.661,45.6423,45.6517,3625.0
2016-07-12 13:25:00,48.73,48.76,48.73,48.76,8197.0,45.6517,45.6798,45.6517,45.6798,8197.0
2016-07-12 13:30:00,48.76,48.8,48.75,48.8,8326.0,45.6798,45.7172,45.6704,45.7172,8326.0
2016-07-12 13:35:00,48.79,48.79,48.76,48.77,7062.0,45.7079,45.7079,45.6798,45.6891,7062.0
2016-07-12 13:40:00,48.77,48.8,48.75,48.79,13068.0,45.6891,45.7172,45.6704,45.7079,13068.0
2016-07-12 13:45:00,48.8,48.82,48.75,48.76,21077.0,45.7172,45.736,45.6704,45.6798,21077.0
2016-07-12 13:50:00,48.75,48.79,48.75,48.78,15881.0,45.6704,45.7079,45.6704,45.6985,15881.0
2016-07-12 13:55:00,48.79,48.79,48.73,48.76,10158.0,45.7079,45.7079,45.6517,45.6798,10158.0
2016-07-12 14:00:00,48.77,48.79,48.77,48.79,10054.0,45.6891,45.7079,45.6891,45.7079,10054.0
2016-07-12 14:05:00,48.79,48.82,48.76,48.76,14779.0,45.7079,45.736,45.6798,45.6798,14779.0
2016-07-12 14:10:00,48.76,48.79,48.75,48.77,16729.0,45.6798,45.7079,45.6704,45.6891,16729.0
2016-07-12 14:15:00,48.76,48.8,48.75,48.78,10159.0,45.6798,45.7172,45.6704,45.6985,10159.0
2016-07-12 14:20:00,48.78,48.79,48.75,48.77,14116.0,45.6985,45.7079,45.6704,45.6891,14116.0
2016-07-12 14:25:00,48.77,48.81,48.77,48.79,11182.0,45.6891,45.7266,45.6891,45.7079,11182.0
2016-07-12 14:30:00,48.79,48.81,48.77,48.78,10825.0,45.7079,45.7266,45.6891,45.6985,10825.0
2016-07-12 14:35:00,48.78,48.78,48.75,48.78,9120.0,45.6985,45.6985,45.6704,45.6985,9120.0
2016-07-12 14:40:00,48.78,48.82,48.78,48.8,14201.0,45.6985,45.736,45.6985,45.7172,14201.0
2016-07-12 14:45:00,48.8,48.81,48.79,48.79,14971.0,45.7172,45.7266,45.7079,45.7079,14971.0
2016-07-12 14:50:00,48.8,48.84,48.8,48.83,14989.0,45.7172,45.7547,45.7172,45.7453,14989.0
2016-07-12 14:55:00,48.83,48.85,48.81,48.84,25074.0,45.7453,45.7641,45.7266,45.7547,25074.0
2016-07-12 15:00:00,48.84,48.87,48.84,48.86,28016.0,45.7547,45.7828,45.7547,45.7734,28016.0
2016-07-12 15:05:00,48.87,48.87,48.83,48.84,17851.0,45.7828,45.7828,45.7453,45.7547,17851.0
2016-07-12 15:10:00,48.84,48.86,48.83,48.84,19964.0,45.7547,45.7734,45.7453,45.7547,19964.0
2016-07-12 15:15:00,48.84,48.86,48.83,48.85,22600.0,45.7547,45.7734,45.7453,45.7641,22600.0
2016-07-12 15:20:00,48.86,48.88,48.85,48.87,19399.0,45.7734,45.7922,45.7641,45.7828,19399.0
2016-07-12 15:25:00,48.88,48.92,48.87,48.9,41525.0,45.7922,45.8297,45.7828,45.8109,41525.0
2016-07-12 15:30:00,48.89,48.89,48.85,48.87,28550.0,45.8016,45.8016,45.7641,45.7828,28550.0
2016-07-12 15:35:00,48.87,48.9,48.87,48.88,32297.0,45.7828,45.8109,45.7828,45.7922,32297.0
2016-07-12 15:40:00,48.88,48.89,48.84,48.85,39906.0,45.7922,45.8016,45.7547,45.7641,39906.0
2016-07-12 15:45:00,48.86,48.9,48.84,48.87,64725.0,45.7734,45.8109,45.7547,45.7828,64725.0
2016-07-12 15:50:00,48.87,48.87,48.82,48.84,55626.0,45.7828,45.7828,45.736,45.7547,55626.0
2016-07-12 15:55:00,48.84,48.88,48.84,48.87,136127.0,45.7547,45.7922,45.7547,45.7828,136127.0
2016-07-13 09:30:00,49.07,49.28,49.05,49.05,55144.0,45.9702,46.1669,45.9514,45.9514,55144.0
2016-07-13 09:35:00,49.06,49.22,49.03,49.14,21867.0,45.9608,46.1107,45.9327,46.0358,21867.0
2016-07-13 09:40:00,49.16,49.18,49.07,49.1,20894.0,46.0545,46.0732,45.9702,45.9983,20894.0
2016-07-13 09:45:00,49.08,49.14,49.0,49.01,20388.0,45.9796,46.0358,45.9046,45.914,20388.0
2016-07-13 09:50:00,49.01,49.09,49.01,49.09,26849.0,45.914,45.9889,45.914,45.9889,26849.0
2016-07-13 09:55:00,49.1,49.14,49.09,49.14,23432.0,45.9983,46.0358,45.9889,46.0358,23432.0
2016-07-13 10:00:00,49.14,49.2,49.08,49.08,21688.0,46.0358,46.092,45.9796,45.9796,21688.0
2016-07-13 10:05:00,49.08,49.13,49.06,49.1,9417.0,45.9796,46.0264,45.9608,45.9983,9417.0
2016-07-13 10:10:00,49.11,49.13,49.02,49.05,16195.0,46.0077,46.0264,45.9233,45.9514,16195.0
2016-07-13 10:15:00,49.05,49.07,49.01,49.05,16295.0,45.9514,45.9702,45.914,45.9514,16295.0
2016-07-13 10:20:00,49.05,49.1,49.01,49.02,17761.0,45.9514,45.9983,45.914,45.9233,17761.0
2016-07-13 10:25:00,49.03,49.08,48.98,49.08,20390.0,45.9327,45.9796,45.8859,45.9796,20390.0
2016-07-13 10:30:00,49.07,49.09,49.04,49.05,27005.0,45.9702,45.9889,45.9421,45.9514,27005.0
2016-07-13 10:35:00,49.06,49.08,49.02,49.08,18052.0,45.9608,45.9796,45.9233,45.9796,18052.0
2016-07-13 10:40:00,49.08,49.13,49.07,49.13,22628.0,45.9796,46.0264,45.9702,46.0264,22628.0
2016-07-13 10:45:00,49.13,49.15,49.09,49.12,17825.0,46.0264,46.0451,45.9889,46.017,17825.0
2016-07-13 10:50:00,49.11,49.13,49.1,49.11,12817.0,46.0077,46.0264,45.9983,46.0077,12817.0
2016-07-13 10:55:00,49.11,49.14,49.1,49.12,16387.0,46.0077,46.0358,45.9983,46.017,16387.0
2016-07-13 11:00:00,49.12,49.15,49.11,49.14,10542.0,46.017,46.0451,46.0077,46.0358,10542.0
2016-07-13 11:05:00,49.13,49.17,49.11,49.15,43556.0,46.0264,46.0639,46.0077,46.0451,43556.0
2016-07-13 11:10:00,49.15,49.17,49.1,49.11,37789.0,46.0451,46.0639,45.9983,46.0077,37789.0
2016-07-13 11:15:00,49.11,49.13,49.04,49.05,36404.0,46.0077,46.0264,45.9421,45.9514,36404.0
2016-07-13 11:20:00,49.05,49.11,49.05,49.1,53041.0,45.9514,46.0077,45.9514,45.9983,53041.0
2016-07-13 11:25:00,49.11,49.12,49.07,49.1,36573.0,46.0077,46.017,45.9702,45.9983,36573.0
2016-07-13 11:30:00,49.1,49.11,49.08,49.11,42679.0,45.9983,46.0077,45.9796,46.0077,42679.0
2016-07-13 11:35:00,49.11,49.11,48.98,48.98,10838.0,46.0077,46.0077,45.8859,45.8859,10838.0
2016-07-13 11:40:00,48.99,48.99,48.94,48.96,11305.0,45.8952,45.8952,45.8484,45.8671,11305.0
2016-07-13 11:45:00,48.97,49.02,48.96,49.01,22132.0,45.8765,45.9233,45.8671,45.914,22132.0
2016-07-13 11:50:00,49.01,49.06,48.99,49.05,25305.0,45.914,45.9608,45.8952,45.9514,25305.0
2016-07-13 11:55:00,49.04,49.08,49.03,49.05,10700.0,45.9421,45.9796,45.9327,45.9514,10700.0
2016-07-13 12:00:00,49.06,49.09,49.06,49.08,9346.0,45.9608,45.9889,45.9608,45.9796,9346.0
2016-07-13 12:05:00,49.08,49.08,49.02,49.05,36580.0,45.9796,45.9796,45.9233,45.9514,36580.0
2016-07-13 12:10:00,49.05,49.07,49.05,49.07,6292.0,45.9514,45.9702,45.9514,45.9702,6292.0
2016-07-13 12:15:00,49.07,49.11,49.06,49.11,14334.0,45.9702,46.0077,45.9608,46.0077,14334.0
2016-07-13 12:20:00,49.1,49.11,49.09,49.11,8516.0,45.9983,46.0077,45.9889,46.0077,8516.0
2016-07-13 12:25:00,49.11,49.12,49.05,49.06,11020.0,46.0077,46.017,45.9514,45.9608,11020.0
2016-07-13 12:30:00,49.06,49.08,49.03,49.04,9374.0,45.9608,45.9796,45.9327,45.9421,9374.0
2016-07-13 12:35:00,49.04,49.05,49.0,49.02,10101.0,45.9421,45.9514,45.9046,45.9233,10101.0
2016-07-13 12:40:00,49.02,49.06,49.01,49.05,7704.0,45.9233,45.9608,45.914,45.9514,7704.0
2016-07-13 12:45:00,49.05,49.06,49.0,49.02,13603.0,45.9514,45.9608,45.9046,45.9233,13603.0
2016-07-13 12:50:00,49.02,49.02,49.0,49.0,14493.0,45.9233,45.9233,45.9046,45.9046,14493.0
2016-07-13 12:55:00,49.0,49.02,49.0,49.0,12741.0,45.9046,45.9233,45.9046,45.9046,12741.0
2016-07-13 13:00:00,49.0,49.06,49.0,49.03,14415.0,45.9046,45.9608,45.9046,45.9327,14415.0
2016-07-13 13:05:00,49.03,49.07,49.01,49.05,13411.0,45.9327,45.9702,45.914,45.9514,13411.0
2016-07-13 13:10:00,49.05,49.06,49.03,49.03,7263.0,45.9514,45.9608,45.9327,45.9327,7263.0
2016-07-13 13:15:00,49.04,49.04,48.98,49.01,17231.0,45.9421,45.9421,45.8859,45.914,17231.0
2016-07-13 13:20:00,49.01,49.02,48.99,49.02,31091.0,45.914,45.9233,45.8952,45.9233,31091.0
2016-07-13 13:25:00,49.02,49.02,48.99,49.0,33650.0,45.9233,45.9233,45.8952,45.9046,33650.0
2016-07-13 13:30:00,49.02,49.02,48.99,49.01,23248.0,45.9233,45.9233,45.8952,45.914,23248.0
2016-07-13 13:35:00,49.01,49.02,48.99,49.02,26459.0,45.914,45.9233,45.8952,45.9233,26459.0
2016-07-13 13:40:00,49.02,49.04,49.01,49.03,14462.0,45.9233,45.9421,45.914,45.9327,14462.0
2016-07-13 13:45:00,49.03,49.03,49.0,49.02,9614.0,45.9327,45.9327,45.9046,45.9233,9614.0
2016-07-13 13:50:00,49.02,49.06,49.01,49.05,35903.0,45.9233,45.9608,45.914,45.9514,35903.0
2016-07-13 13:55:00,49.04,49.05,49.03,49.04,18045.0,45.9421,45.9514,45.9327,45.9421,18045.0
2016-07-13 14:00:00,49.04,49.06,49.02,49.05,40876.0,45.9421,45.9608,45.9233,45.9514,40876.0
2016-07-13 14:05:00,49.04,49.09,49.03,49.09,15287.0,45.9421,45.9889,45.9327,45.9889,15287.0
2016-07-13 14:10:00,49.09,49.15,49.08,49.08,12382.0,45.9889,46.0451,45.9796,45.9796,12382.0
2016-07-13 14:15:00,49.08,49.09,49.05,49.08,13708.0,45.9796,45.9889,45.9514,45.9796,13708.0
2016-07-13 14:20:00,49.08,49.11,49.07,49.08,11815.0,45.9796,46.0077,45.9702,45.9796,11815.0
2016-07-13 14:25:00,49.08,49.12,49.06,49.11,15056.0,45.9796,46.017,45.9608,46.0077,15056.0
2016-07-13 14:30:00,49.11,49.11,49.04,49.05,11282.0,46.0077,46.0077,45.9421,45.9514,11282.0
2016-07-13 14:35:00,49.05,49.08,49.03,49.04,22943.0,45.9514,45.9796,45.9327,45.9421,22943.0
2016-07-13 14:40:00,49.04,49.08,49.02,49.08,19720.0,45.9421,45.9796,45.9233,45.9796,19720.0
2016-07-13 14:45:00,49.08,49.08,49.05,49.06,6542.0,45.9796,45.9796,45.9514,45.9608,6542.0
2016-07-13 14:50:00,49.07,49.07,49.02,49.05,18967.0,45.9702,45.9702,45.9233,45.9514,18967.0
2016-07-13 14:55:00,49.05,49.07,49.05,49.07,7479.0,45.9514,45.9702,45.9514,45.9702,7479.0
2016-07-13 15:00:00,49.06,49.09,49.05,49.09,10300.0,45.9608,45.9889,45.9514,45.9889,10300.0
2016-07-13 15:05:00,49.08,49.09,49.06,49.06,12127.0,45.9796,45.9889,45.9608,45.9608,12127.0
2016-07-13 15:10:00,49.06,49.07,49.04,49.05,28840.0,45.9608,45.9702,45.9421,45.9514,28840.0
2016-07-13 15:15:00,49.05,49.07,49.04,49.07,69152.0,45.9514,45.9702,45.9421,45.9702,69152.0
2016-07-13 15:20:00,49.06,49.1,49.06,49.1,81723.0,45.9608,45.9983,45.9608,45.9983,81723.0
2016-07-13 15:25:00,49.1,49.13,49.08,49.09,40609.0,45.9983,46.0264,45.9796,45.9889,40609.0
2016-07-13 15:30:00,49.09,49.16,49.08,49.16,153409.0,45.9889,46.0545,45.9796,46.0545,153409.0
2016-07-13 15:35:00,49.16,49.2,49.14,49.15,56801.0,46.0545,46.092,46.0358,46.0451,56801.0
2016-07-13 15:40:00,49.15,49.21,49.14,49.2,46421.0,46.0451,46.1013,46.0358,46.092,46421.0
2016-07-13 15:45:00,49.2,49.21,49.18,49.19,50913.0,46.092,46.1013,46.0732,46.0826,50913.0
2016-07-13 15:50:00,49.19,49.22,49.18,49.21,84587.0,46.0826,46.1107,46.0732,46.1013,84587.0
2016-07-13 15:55:00,49.2,49.23,49.19,49.2,299214.0,46.092,46.1201,46.0826,46.092,299214.0
2016-07-14 09:30:00,49.62,49.75,49.44,49.46,33808.0,46.4854,46.6072,46.3168,46.3355,33808.0
2016-07-14 09:35:00,49.5,49.5,49.37,49.47,19606.0,46.373,46.373,46.2512,46.3449,19606.0
2016-07-14 09:40:00,49.44,49.48,49.37,49.44,21490.0,46.3168,46.3543,46.2512,46.3168,21490.0
2016-07-14 09:45:00,49.43,49.46,49.37,49.42,20701.0,46.3074,46.3355,46.2512,46.2981,20701.0
2016-07-14 09:50:00,49.46,49.56,49.45,49.56,20574.0,46.3355,46.4292,46.3262,46.4292,20574.0
2016-07-14 09:55:00,49.56,49.61,49.51,49.58,38965.0,46.4292,46.4761,46.3824,46.448,38965.0
2016-07-14 10:00:00,49.59,49.66,49.57,49.65,47051.0,46.4573,46.5229,46.4386,46.5135,47051.0
2016-07-14 10:05:00,49.65,49.69,49.64,49.68,24460.0,46.5135,46.551,46.5042,46.5416,24460.0
2016-07-14 10:10:00,49.69,49.73,49.66,49.69,28776.0,46.551,46.5885,46.5229,46.551,28776.0
2016-07-14 10:15:00,49.7,49.74,49.58,49.58,21634.0,46.5604,46.5979,46.448,46.448,21634.0
2016-07-14 10:20:00,49.58,49.6,49.55,49.6,27065.0,46.448,46.4667,46.4199,46.4667,27065.0
2016-07-14 10:25:00,49.59,49.59,49.53,49.58,23418.0,46.4573,46.4573,46.4011,46.448,23418.0
2016-07-14 10:30:00,49.57,49.6,49.52,49.53,28988.0,46.4386,46.4667,46.3918,46.4011,28988.0
2016-07-14 10:35:00,49.53,49.57,49.52,49.55,16145.0,46.4011,46.4386,46.3918,46.4199,16145.0
2016-07-14 10:40:00,49.56,49.56,49.5,49.54,25964.0,46.4292,46.4292,46.373,46.4105,25964.0
2016-07-14 10:45:00,49.54,49.55,49.47,49.51,17403.0,46.4105,46.4199,46.3449,46.3824,17403.0
2016-07-14 10:50:00,49.52,49.53,49.46,49.49,15463.0,46.3918,46.4011,46.3355,46.3637,15463.0
2016-07-14 10:55:00,49.49,49.54,49.49,49.51,26396.0,46.3637,46.4105,46.3637,46.3824,26396.0
2016-07-14 11:00:00,49.51,49.6,49.5,49.59,21444.0,46.3824,46.4667,46.373,46.4573,21444.0
2016-07-14 11:05:00,49.59,49.65,49.59,49.63,8527.0,46.4573,46.5135,46.4573,46.4948,8527.0
2016-07-14 11:10:00,49.63,49.65,49.61,49.62,8654.0,46.4948,46.5135,46.4761,46.4854,8654.0
2016-07-14 11:15:00,49.62,49.62,49.55,49.59,9700.0,46.4854,46.4854,46.4199,46.4573,9700.0
2016-07-14 11:20:00,49.61,49.63,49.6,49.6,9324.0,46.4761,46.4948,46.4667,46.4667,9324.0
2016-07-14 11:25:00,49.6,49.65,49.59,49.62,7861.0,46.4667,46.5135,46.4573,46.4854,7861.0
2016-07-14 11:30:00,49.61,49.64,49.58,49.58,9046.0,46.4761,46.5042,46.448,46.448,9046.0
2016-07-14 11:35:00,49.58,49.64,49.58,49.64,20596.0,46.448,46.5042,46.448,46.5042,20596.0
2016-07-14 11:40:00,49.63,49.68,49.63,49.68,18141.0,46.4948,46.5416,46.4948,46.5416,18141.0
2016-07-14 11:45:00,49.68,49.72,49.67,49.7,34663.0,46.5416,46.5791,46.5323,46.5604,34663.0
2016-07-14 11:50:00,49.69,49.77,49.69,49.74,19449.0,46.551,46.626,46.551,46.5979,19449.0
2016-07-14 11:55:00,49.74,49.75,49.68,49.68,11668.0,46.5979,46.6072,46.5416,46.5416,11668.0
2016-07-14 12:00:00,49.68,49.7,49.67,49.7,20737.0,46.5416,46.5604,46.5323,46.5604,20737.0
2016-07-14 12:05:00,49.69,49.69,49.65,49.66,10237.0,46.551,46.551,46.5135,46.5229,10237.0
2016-07-14 12:10:00,49.65,49.67,49.64,49.65,18282.0,46.5135,46.5323,46.5042,46.5135,18282.0
2016-07-14 12:15:00,49.65,49.68,49.64,49.66,9763.0,46.5135,46.5416,46.5042,46.5229,9763.0
2016-07-14 12:20:00,49.66,49.68,49.64,49.66,16361.0,46.5229,46.5416,46.5042,46.5229,16361.0
2016-07-14 12:25:00,49.67,49.68,49.65,49.67,28292.0,46.5323,46.5416,46.5135,46.5323,28292.0
2016-07-14 12:30:00,49.67,49.71,49.65,49.7,43544.0,46.5323,46.5698,46.5135,46.5604,43544.0
2016-07-14 12:35:00,49.71,49.71,49.7,49.71,16757.0,46.5698,46.5698,46.5604,46.5698,16757.0
2016-07-14 12:40:00,49.71,49.72,49.69,49.7,21689.0,46.5698,46.5791,46.551,46.5604,21689.0
2016-07-14 12:45:00,49.71,49.72,49.7,49.71,9284.0,46.5698,46.5791,46.5604,46.5698,9284.0
2016-07-14 12:50:00,49.71,49.73,49.7,49.73,11527.0,46.5698,46.5885,46.5604,46.5885,11527.0
2016-07-14 12:55:00,49.73,49.73,49.71,49.73,14703.0,46.5885,46.5885,46.5698,46.5885,14703.0
2016-07-14 13:00:00,49.73,49.73,49.71,49.73,34311.0,46.5885,46.5885,46.5698,46.5885,34311.0
2016-07-14 13:05:00,49.72,49.76,49.71,49.75,36537.0,46.5791,46.6166,46.5698,46.6072,36537.0
2016-07-14 13:10:00,49.75,49.75,49.71,49.71,20092.0,46.6072,46.6072,46.5698,46.5698,20092.0
2016-07-14 13:15:00,49.71,49.71,49.66,49.68,28370.0,46.5698,46.5698,46.5229,46.5416,28370.0
2016-07-14 13:20:00,49.68,49.69,49.66,49.68,14634.0,46.5416,46.551,46.5229,46.5416,14634.0
2016-07-14 13:25:00,49.68,49.69,49.67,49.68,21121.0,46.5416,46.551,46.5323,46.5416,21121.0
2016-07-14 13:30:00,49.67,49.7,49.67,49.7,21363.0,46.5323,46.5604,46.5323,46.5604,21363.0
2016-07-14 13:35:00,49.7,49.71,49.68,49.69,13510.0,46.5604,46.5698,46.5416,46.551,13510.0
2016-07-14 13:40:00,49.69,49.77,49.69,49.77,29685.0,46.551,46.626,46.551,46.626,29685.0
2016-07-14 13:45:00,49.77,49.82,49.76,49.82,27972.0,46.626,46.6728,46.6166,46.6728,27972.0
2016-07-14 13:50:00,49.82,49.83,49.78,49.79,20972.0,46.6728,46.6822,46.6353,46.6447,20972.0
2016-07-14 13:55:00,49.79,49.79,49.74,49.79,17700.0,46.6447,46.6447,46.5979,46.6447,17700.0
2016-07-14 14:00:00,49.79,49.81,49.78,49.8,12250.0,46.6447,46.6634,46.6353,46.6541,12250.0
2016-07-14 14:05:00,49.8,49.8,49.75,49.77,19868.0,46.6541,46.6541,46.6072,46.626,19868.0
2016-07-14 14:10:00,49.77,49.81,49.76,49.77,23117.0,46.626,46.6634,46.6166,46.626,23117.0
2016-07-14 14:15:00,49.78,49.82,49.78,49.8,18913.0,46.6353,46.6728,46.6353,46.6541,18913.0
2016-07-14 14:20:00,49.8,49.83,49.77,49.82,28175.0,46.6541,46.6822,46.626,46.6728,28175.0
2016-07-14 14:25:00,49.82,49.87,49.81,49.84,56023.0,46.6728,46.7196,46.6634,46.6915,56023.0
2016-07-14 14:30:00,49.84,49.86,49.83,49.85,130567.0,46.6915,46.7103,46.6822,46.7009,130567.0
2016-07-14 14:35:00,49.86,49.9,49.84,49.89,26032.0,46.7103,46.7478,46.6915,46.7384,26032.0
2016-07-14 14:40:00,49.89,49.92,49.88,49.91,15153.0,46.7384,46.7665,46.729,46.7571,15153.0
2016-07-14 14:45:00,49.91,49.92,49.9,49.91,8654.0,46.7571,46.7665,46.7478,46.7571,8654.0
2016-07-14 14:50:00,49.91,49.95,49.9,49.92,24535.0,46.7571,46.7946,46.7478,46.7665,24535.0
2016-07-14 14:55:00,49.93,49.94,49.91,49.92,20059.0,46.7759,46.7852,46.7571,46.7665,20059.0
2016-07-14 15:00:00,49.93,49.94,49.91,49.92,25516.0,46.7759,46.7852,46.7571,46.7665,25516.0
2016-07-14 15:05:00,49.92,50.0,49.92,49.98,33906.0,46.7665,46.8414,46.7665,46.8227,33906.0
2016-07-14 15:10:00,49.98,50.06,49.98,50.06,86271.0,46.8227,46.8976,46.8227,46.8976,86271.0
2016-07-14 15:15:00,50.06,50.06,50.03,50.04,38437.0,46.8976,46.8976,46.8695,46.8789,38437.0
2016-07-14 15:20:00,50.03,50.03,49.99,50.0,32485.0,46.8695,46.8695,46.8321,46.8414,32485.0
2016-07-14 15:25:00,50.0,50.01,49.99,50.0,39193.0,46.8414,46.8508,46.8321,46.8414,39193.0
2016-07-14 15:30:00,50.0,50.06,50.0,50.05,47795.0,46.8414,46.8976,46.8414,46.8883,47795.0
2016-07-14 15:35:00,50.05,50.05,50.03,50.03,47707.0,46.8883,46.8883,46.8695,46.8695,47707.0
2016-07-14 15:40:00,50.04,50.04,49.99,49.99,58041.0,46.8789,46.8789,46.8321,46.8321,58041.0
2016-07-14 15:45:00,49.99,50.02,49.99,50.01,111437.0,46.8321,46.8602,46.8321,46.8508,111437.0
2016-07-14 15:50:00,50.01,50.04,49.98,49.99,54325.0,46.8508,46.8789,46.8227,46.8321,54325.0
2016-07-14 15:55:00,49.99,50.04,49.98,49.98,194169.0,46.8321,46.8789,46.8227,46.8227,194169.0
2016-07-15 09:30:00,50.08,50.22,49.95,50.2,169491.0,46.9164,47.0475,46.7946,47.0288,169491.0
2016-07-15 09:35:00,50.2,50.27,50.15,50.18,20423.0,47.0288,47.0944,46.982,47.0101,20423.0
2016-07-15 09:40:00,50.19,50.19,50.07,50.12,23146.0,47.0194,47.0194,46.907,46.9539,23146.0
2016-07-15 09:45:00,50.13,50.22,50.12,50.16,45133.0,46.9632,47.0475,46.9539,46.9913,45133.0
2016-07-15 09:50:00,50.17,50.19,50.03,50.04,37322.0,47.0007,47.0194,46.8695,46.8789,37322.0
2016-07-15 09:55:00,50.04,50.04,49.92,49.94,29598.0,46.8789,46.8789,46.7665,46.7852,29598.0
2016-07-15 10:00:00,49.94,50.03,49.93,50.0,26851.0,46.7852,46.8695,46.7759,46.8414,26851.0
2016-07-15 10:05:00,50.0,50.02,49.97,50.0,21484.0,46.8414,46.8602,46.8133,46.8414,21484.0
2016-07-15 10:10:00,50.01,50.09,50.01,50.02,19667.0,46.8508,46.9257,46.8508,46.8602,19667.0
2016-07-15 10:15:00,50.04,50.08,50.0,50.03,19010.0,46.8789,46.9164,46.8414,46.8695,19010.0
2016-07-15 10:20:00,50.04,50.07,50.01,50.01,31950.0,46.8789,46.907,46.8508,46.8508,31950.0
2016-07-15 10:25:00,50.01,50.05,49.99,50.03,41966.0,46.8508,46.8883,46.8321,46.8695,41966.0
2016-07-15 10:30:00,50.03,50.09,50.02,50.07,48691.0,46.8695,46.9257,46.8602,46.907,48691.0
2016-07-15 10:35:00,50.07,50.11,50.05,50.1,16017.0,46.907,46.9445,46.8883,46.9351,16017.0
2016-07-15 10:40:00,50.11,50.12,50.05,50.06,22376.0,46.9445,46.9539,46.8883,46.8976,22376.0
2016-07-15 10:45:00,50.06,50.08,50.02,50.05,11150.0,46.8976,46.9164,46.8602,46.8883,11150.0
2016-07-15 10:50:00,50.05,50.07,50.04,50.07,13238.0,46.8883,46.907,46.8789,46.907,13238.0
2016-07-15 10:55:00,50.06,50.07,49.98,49.98,10400.0,46.8976,46.907,46.8227,46.8227,10400.0
2016-07-15 11:00:00,49.98,50.02,49.96,50.0,11662.0,46.8227,46.8602,46.804,46.8414,11662.0
2016-07-15 11:05:00,50.0,50.0,49.92,49.94,15454.0,46.8414,46.8414,46.7665,46.7852,15454.0
2016-07-15 11:10:00,49.94,49.94,49.86,49.88,22071.0,46.7852,46.7852,46.7103,46.729,22071.0
2016-07-15 11:15:00,49.89,49.89,49.81,49.81,47842.0,46.7384,46.7384,46.6634,46.6634,47842.0
2016-07-15 11:20:00,49.81,49.84,49.77,49.78,14040.0,46.6634,46.6915,46.626,46.6353,14040.0
2016-07-15 11:25:00,49.77,49.78,49.74,49.75,12465.0,46.626,46.6353,46.5979,46.6072,12465.0
2016-07-15 11:30:00,49.74,49.79,49.72,49.77,55117.0,46.5979,46.6447,46.5791,46.626,55117.0
2016-07-15 11:35:00,49.77,49.79,49.71,49.72,19499.0,46.626,46.6447,46.5698,46.5791,19499.0
2016-07-15 11:40:00,49.72,49.76,49.71,49.72,11489.0,46.5791,46.6166,46.5698,46.5791,11489.0
2016-07-15 11:45:00,49.72,49.72,49.65,49.66,35629.0,46.5791,46.5791,46.5135,46.5229,35629.0
2016-07-15 11:50:00,49.66,49.66,49.6,49.64,11306.0,46.5229,46.5229,46.4667,46.5042,11306.0
2016-07-15 11:55:00,49.64,49.68,49.6,49.62,10715.0,46.5042,46.5416,46.4667,46.4854,10715.0
2016-07-15 12:00:00,49.62,49.64,49.59,49.64,9986.0,46.4854,46.5042,46.4573,46.5042,9986.0
2016-07-15 12:05:00,49.64,49.65,49.61,49.64,8250.0,46.5042,46.5135,46.4761,46.5042,8250.0
2016-07-15 12:10:00,49.64,49.64,49.55,49.56,13655.0,46.5042,46.5042,46.4199,46.4292,13655.0
2016-07-15 12:15:00,49.56,49.57,49.52,49.54,16085.0,46.4292,46.4386,46.3918,46.4105,16085.0
2016-07-15 12:20:00,49.54,49.59,49.52,49.59,11743.0,46.4105,46.4573,46.3918,46.4573,11743.0
2016-07-15 12:25:00,49.6,49.62,49.58,49.62,8581.0,46.4667,46.4854,46.448,46.4854,8581.0
2016-07-15 12:30:00,49.62,49.63,49.59,49.62,7661.0,46.4854,46.4948,46.4573,46.4854,7661.0
2016-07-15 12:35:00,49.61,49.62,49.58,49.58,10024.0,46.4761,46.4854,46.448,46.448,10024.0
2016-07-15 12:40:00,49.58,49.63,49.58,49.62,6488.0,46.448,46.4948,46.448,46.4854,6488.0
2016-07-15 12:45:00,49.61,49.61,49.59,49.59,8357.0,46.4761,46.4761,46.4573,46.4573,8357.0
2016-07-15 12:50:00,49.59,49.61,49.57,49.6,5110.0,46.4573,46.4761,46.4386,46.4667,5110.0
2016-07-15 12:55:00,49.59,49.61,49.58,49.6,8763.0,46.4573,46.4761,46.448,46.4667,8763.0
2016-07-15 13:00:00,49.6,49.65,49.6,49.64,9333.0,46.4667,46.5135,46.4667,46.5042,9333.0
2016-07-15 13:05:00,49.64,49.65,49.63,49.64,3479.0,46.5042,46.5135,46.4948,46.5042,3479.0
2016-07-15 13:10:00,49.64,49.66,49.62,49.65,11380.0,46.5042,46.5229,46.4854,46.5135,11380.0
2016-07-15 13:15:00,49.64,49.67,49.63,49.67,8008.0,46.5042,46.5323,46.4948,46.5323,8008.0
2016-07-15 13:20:00,49.66,49.69,49.65,49.69,7263.0,46.5229,46.551,46.5135,46.551,7263.0
2016-07-15 13:25:00,49.68,49.68,49.64,49.65,8300.0,46.5416,46.5416,46.5042,46.5135,8300.0
2016-07-15 13:30:00,49.65,49.67,49.64,49.66,6540.0,46.5135,46.5323,46.5042,46.5229,6540.0
2016-07-15 13:35:00,49.67,49.67,49.63,49.66,8129.0,46.5323,46.5323,46.4948,46.5229,8129.0
2016-07-15 13:40:00,49.65,49.71,49.65,49.69,8592.0,46.5135,46.5698,46.5135,46.551,8592.0
2016-07-15 13:45:00,49.68,49.69,49.64,49.64,13828.0,46.5416,46.551,46.5042,46.5042,13828.0
2016-07-15 13:50:00,49.65,49.67,49.63,49.67,9264.0,46.5135,46.5323,46.4948,46.5323,9264.0
2016-07-15 13:55:00,49.66,49.67,49.64,49.66,12503.0,46.5229,46.5323,46.5042,46.5229,12503.0
2016-07-15 14:00:00,49.65,49.67,49.64,49.66,14130.0,46.5135,46.5323,46.5042,46.5229,14130.0
2016-07-15 14:05:00,49.65,49.66,49.6,49.6,16103.0,46.5135,46.5229,46.4667,46.4667,16103.0
2016-07-15 14:10:00,49.59,49.63,49.59,49.63,17091.0,46.4573,46.4948,46.4573,46.4948,17091.0
2016-07-15 14:15:00,49.62,49.66,49.59,49.65,18741.0,46.4854,46.5229,46.4573,46.5135,18741.0
2016-07-15 14:20:00,49.65,49.65,49.6,49.61,10104.0,46.5135,46.5135,46.4667,46.4761,10104.0
2016-07-15 14:25:00,49.61,49.64,49.6,49.62,10379.0,46.4761,46.5042,46.4667,46.4854,10379.0
2016-07-15 14:30:00,49.62,49.64,49.61,49.61,16193.0,46.4854,46.5042,46.4761,46.4761,16193.0
2016-07-15 14:35:00,49.61,49.63,49.6,49.6,5514.0,46.4761,46.4948,46.4667,46.4667,5514.0
2016-07-15 14:40:00,49.61,49.62,49.6,49.61,13103.0,46.4761,46.4854,46.4667,46.4761,13103.0
2016-07-15 14:45:00,49.62,49.65,49.61,49.62,12480.0,46.4854,46.5135,46.4761,46.4854,12480.0
2016-07-15 14:50:00,49.62,49.63,49.6,49.62,10182.0,46.4854,46.4948,46.4667,46.4854,10182.0
2016-07-15 14:55:00,49.62,49.63,49.6,49.6,10177.0,46.4854,46.4948,46.4667,46.4667,10177.0
2016-07-15 15:00:00,49.6,49.64,49.6,49.61,16883.0,46.4667,46.5042,46.4667,46.4761,16883.0
2016-07-15 15:05:00,49.62,49.64,49.6,49.63,12350.0,46.4854,46.5042,46.4667,46.4948,12350.0
2016-07-15 15:10:00,49.63,49.65,49.61,49.61,13476.0,46.4948,46.5135,46.4761,46.4761,13476.0
2016-07-15 15:15:00,49.61,49.63,49.6,49.62,14134.0,46.4761,46.4948,46.4667,46.4854,14134.0
2016-07-15 15:20:00,49.62,49.7,49.61,49.7,16107.0,46.4854,46.5604,46.4761,46.5604,16107.0
2016-07-15 15:25:00,49.7,49.77,49.69,49.76,26079.0,46.5604,46.626,46.551,46.6166,26079.0
2016-07-15 15:30:00,49.75,49.79,49.73,49.79,17324.0,46.6072,46.6447,46.5885,46.6447,17324.0
2016-07-15 15:35:00,49.79,49.79,49.74,49.78,39428.0,46.6447,46.6447,46.5979,46.6353,39428.0
2016-07-15 15:40:00,49.77,49.78,49.69,49.7,29152.0,46.626,46.6353,46.551,46.5604,29152.0
2016-07-15 15:45:00,49.7,49.71,49.67,49.69,30444.0,46.5604,46.5698,46.5323,46.551,30444.0
2016-07-15 15:50:00,49.7,49.72,49.68,49.69,42347.0,46.5604,46.5791,46.5416,46.551,42347.0
2016-07-15 15:55:00,49.69,49.72,49.68,49.69,101600.0,46.551,46.5791,46.5416,46.551,101600.0
2016-07-18 09:30:00,49.69,49.84,49.64,49.81,38366.0,46.551,46.6915,46.5042,46.6634,38366.0
2016-07-18 09:35:00,49.8,49.96,49.8,49.9,16633.0,46.6541,46.804,46.6541,46.7478,16633.0
2016-07-18 09:40:00,49.91,50.07,49.9,50.07,33235.0,46.7571,46.907,46.7478,46.907,33235.0
2016-07-18 09:45:00,50.07,50.18,50.01,50.16,60671.0,46.907,47.0101,46.8508,46.9913,60671.0
2016-07-18 09:50:00,50.16,50.21,50.13,50.15,32833.0,46.9913,47.0382,46.9632,46.982,32833.0
2016-07-18 09:55:00,50.15,50.16,50.11,50.11,36093.0,46.982,46.9913,46.9445,46.9445,36093.0
2016-07-18 10:00:00,50.12,50.15,50.05,50.06,35314.0,46.9539,46.982,46.8883,46.8976,35314.0
2016-07-18 10:05:00,50.06,50.06,49.95,49.97,69222.0,46.8976,46.8976,46.7946,46.8133,69222.0
2016-07-18 10:10:00,49.98,49.99,49.86,49.9,52098.0,46.8227,46.8321,46.7103,46.7478,52098.0
2016-07-18 10:15:00,49.89,49.99,49.88,49.95,68921.0,46.7384,46.8321,46.729,46.7946,68921.0
2016-07-18 10:20:00,49.95,49.95,49.9,49.91,15664.0,46.7946,46.7946,46.7478,46.7571,15664.0
2016-07-18 10:25:00,49.92,50.0,49.9,49.99,52050.0,46.7665,46.8414,46.7478,46.8321,52050.0
2016-07-18 10:30:00,49.98,50.02,49.91,49.92,109207.0,46.8227,46.8602,46.7571,46.7665,109207.0
2016-07-18 10:35:00,49.91,49.95,49.88,49.93,42300.0,46.7571,46.7946,46.729,46.7759,42300.0
2016-07-18 10:40:00,49.92,49.95,49.91,49.93,12467.0,46.7665,46.7946,46.7571,46.7759,12467.0
2016-07-18 10:45:00,49.93,49.95,49.87,49.87,16104.0,46.7759,46.7946,46.7196,46.7196,16104.0
2016-07-18 10:50:00,49.87,49.92,49.86,49.86,7587.0,46.7196,46.7665,46.7103,46.7103,7587.0
2016-07-18 10:55:00,49.86,49.91,49.85,49.9,19908.0,46.7103,46.7571,46.7009,46.7478,19908.0
2016-07-18 11:00:00,49.91,49.92,49.87,49.9,21205.0,46.7571,46.7665,46.7196,46.7478,21205.0
2016-07-18 11:05:00,49.9,49.92,49.88,49.89,17500.0,46.7478,46.7665,46.729,46.7384,17500.0
2016-07-18 11:10:00,49.89,49.9,49.86,49.87,17470.0,46.7384,46.7478,46.7103,46.7196,17470.0
2016-07-18 11:15:00,49.88,49.95,49.86,49.95,26393.0,46.729,46.7946,46.7103,46.7946,26393.0
2016-07-18 11:20:00,49.94,49.95,49.92,49.95,7214.0,46.7852,46.7946,46.7665,46.7946,7214.0
2016-07-18 11:25:00,49.95,49.95,49.93,49.95,15903.0,46.7946,46.7946,46.7759,46.7946,15903.0
2016-07-18 11:30:00,49.95,49.95,49.93,49.95,28809.0,46.7946,46.7946,46.7759,46.7946,28809.0
2016-07-18 11:35:00,49.95,49.98,49.94,49.98,49146.0,46.7946,46.8227,46.7852,46.8227,49146.0
2016-07-18 11:40:00,49.98,50.0,49.95,49.97,53723.0,46.8227,46.8414,46.7946,46.8133,53723.0
2016-07-18 11:45:00,49.97,49.99,49.94,49.95,72979.0,46.8133,46.8321,46.7852,46.7946,72979.0
2016-07-18 11:50:00,49.95,49.95,49.87,49.87,12253.0,46.7946,46.7946,46.7196,46.7196,12253.0
2016-07-18 11:55:00,49.87,49.91,49.84,49.85,46720.0,46.7196,46.7571,46.6915,46.7009,46720.0
2016-07-18 12:00:00,49.85,49.86,49.81,49.82,37333.0,46.7009,46.7103,46.6634,46.6728,37333.0
2016-07-18 12:05:00,49.81,49.81,49.77,49.79,9098.0,46.6634,46.6634,46.626,46.6447,9098.0
2016-07-18 12:10:00,49.79,49.8,49.73,49.73,18992.0,46.6447,46.6541,46.5885,46.5885,18992.0
2016-07-18 12:15:00,49.73,49.74,49.67,49.7,71673.0,46.5885,46.5979,46.5323,46.5604,71673.0
2016-07-18 12:20:00,49.69,49.72,49.68,49.7,16369.0,46.551,46.5791,46.5416,46.5604,16369.0
2016-07-18 12:25:00,49.69,49.7,49.65,49.67,25706.0,46.551,46.5604,46.5135,46.5323,25706.0
2016-07-18 12:30:00,49.68,49.68,49.61,49.62,22943.0,46.5416,46.5416,46.4761,46.4854,22943.0
2016-07-18 12:35:00,49.63,49.64,49.6,49.61,18726.0,46.4948,46.5042,46.4667,46.4761,18726.0
2016-07-18 12:40:00,49.61,49.64,49.6,49.62,20367.0,46.4761,46.5042,46.4667,46.4854,20367.0
2016-07-18 12:45:00,49.62,49.65,49.6,49.61,21934.0,46.4854,46.5135,46.4667,46.4761,21934.0
2016-07-18 12:50:00,49.61,49.62,49.58,49.62,17361.0,46.4761,46.4854,46.448,46.4854,17361.0
2016-07-18 12:55:00,49.62,49.62,49.6,49.61,5859.0,46.4854,46.4854,46.4667,46.4761,5859.0
2016-07-18 13:00:00,49.6,49.61,49.6,49.61,8396.0,46.4667,46.4761,46.4667,46.4761,8396.0
2016-07-18 13:05:00,49.61,49.62,49.6,49.61,21309.0,46.4761,46.4854,46.4667,46.4761,21309.0
2016-07-18 13:10:00,49.62,49.62,49.6,49.6,23835.0,46.4854,46.4854,46.4667,46.4667,23835.0
2016-07-18 13:15:00,49.61,49.61,49.59,49.6,39605.0,46.4761,46.4761,46.4573,46.4667,39605.0
2016-07-18 13:20:00,49.6,49.63,49.59,49.62,40868.0,46.4667,46.4948,46.4573,46.4854,40868.0
2016-07-18 13:25:00,49.62,49.62,49.59,49.59,24626.0,46.4854,46.4854,46.4573,46.4573,24626.0
2016-07-18 13:30:00,49.6,49.61,49.59,49.61,17603.0,46.4667,46.4761,46.4573,46.4761,17603.0
2016-07-18 13:35:00,49.61,49.65,49.6,49.65,18338.0,46.4761,46.5135,46.4667,46.5135,18338.0
2016-07-18 13:40:00,49.64,49.65,49.6,49.61,29380.0,46.5042,46.5135,46.4667,46.4761,29380.0
2016-07-18 13:45:00,49.62,49.65,49.6,49.61,7222.0,46.4854,46.5135,46.4667,46.4761,7222.0
2016-07-18 13:50:00,49.61,49.64,49.59,49.6,56800.0,46.4761,46.5042,46.4573,46.4667,56800.0
2016-07-18 13:55:00,49.61,49.65,49.61,49.65,22041.0,46.4761,46.5135,46.4761,46.5135,22041.0
2016-07-18 14:00:00,49.65,49.65,49.62,49.63,15011.0,46.5135,46.5135,46.4854,46.4948,15011.0
2016-07-18 14:05:00,49.63,49.64,49.63,49.64,14388.0,46.4948,46.5042,46.4948,46.5042,14388.0
2016-07-18 14:10:00,49.63,49.64,49.62,49.64,36501.0,46.4948,46.5042,46.4854,46.5042,36501.0
2016-07-18 14:15:00,49.64,49.64,49.63,49.64,9494.0,46.5042,46.5042,46.4948,46.5042,9494.0
2016-07-18 14:20:00,49.64,49.67,49.63,49.64,41847.0,46.5042,46.5323,46.4948,46.5042,41847.0
2016-07-18 14:25:00,49.64,49.67,49.64,49.66,19027.0,46.5042,46.5323,46.5042,46.5229,19027.0
2016-07-18 14:30:00,49.67,49.67,49.62,49.65,37246.0,46.5323,46.5323,46.4854,46.5135,37246.0
2016-07-18 14:35:00,49.65,49.65,49.61,49.61,13839.0,46.5135,46.5135,46.4761,46.4761,13839.0
2016-07-18 14:40:00,49.61,49.65,49.61,49.63,10645.0,46.4761,46.5135,46.4761,46.4948,10645.0
2016-07-18 14:45:00,49.63,49.63,49.61,49.61,11379.0,46.4948,46.4948,46.4761,46.4761,11379.0
2016-07-18 14:50:00,49.61,49.63,49.6,49.6,20127.0,46.4761,46.4948,46.4667,46.4667,20127.0
2016-07-18 14:55:00,49.6,49.63,49.59,49.63,23176.0,46.4667,46.4948,46.4573,46.4948,23176.0
2016-07-18 15:00:00,49.63,49.63,49.59,49.59,14579.0,46.4948,46.4948,46.4573,46.4573,14579.0
2016-07-18 15:05:00,49.59,49.61,49.58,49.59,15714.0,46.4573,46.4761,46.448,46.4573,15714.0
2016-07-18 15:10:00,49.59,49.61,49.58,49.61,18305.0,46.4573,46.4761,46.448,46.4761,18305.0
2016-07-18 15:15:00,49.61,49.63,49.6,49.62,22772.0,46.4761,46.4948,46.4667,46.4854,22772.0
2016-07-18 15:20:00,49.62,49.62,49.6,49.62,43093.0,46.4854,46.4854,46.4667,46.4854,43093.0
2016-07-18 15:25:00,49.62,49.67,49.6,49.67,53623.0,46.4854,46.5323,46.4667,46.5323,53623.0
2016-07-18 15:30:00,49.67,49.69,49.66,49.69,19838.0,46.5323,46.551,46.5229,46.551,19838.0
2016-07-18 15:35:00,49.69,49.69,49.68,49.69,11200.0,46.551,46.551,46.5416,46.551,11200.0
2016-07-18 15:40:00,49.69,49.69,49.67,49.67,28926.0,46.551,46.551,46.5323,46.5323,28926.0
2016-07-18 15:45:00,49.68,49.7,49.67,49.7,61778.0,46.5416,46.5604,46.5323,46.5604,61778.0
2016-07-18 15:50:00,49.7,49.72,49.68,49.72,126837.0,46.5604,46.5791,46.5416,46.5791,126837.0
2016-07-18 15:55:00,49.72,49.74,49.7,49.7,114659.0,46.5791,46.5979,46.5604,46.5604,114659.0
2016-07-19 09:30:00,49.5,49.74,49.42,49.48,51303.0,46.373,46.5979,46.2981,46.3543,51303.0
2016-07-19 09:35:00,49.51,49.62,49.46,49.55,55719.0,46.3824,46.4854,46.3355,46.4199,55719.0
2016-07-19 09:40:00,49.54,49.6,49.49,49.53,14692.0,46.4105,46.4667,46.3637,46.4011,14692.0
2016-07-19 09:45:00,49.53,49.57,49.49,49.49,23910.0,46.4011,46.4386,46.3637,46.3637,23910.0
2016-07-19 09:50:00,49.46,49.5,49.44,49.5,43108.0,46.3355,46.373,46.3168,46.373,43108.0
2016-07-19 09:55:00,49.5,49.52,49.41,49.5,60731.0,46.373,46.3918,46.2887,46.373,60731.0
2016-07-19 10:00:00,49.5,49.51,49.34,49.36,42202.0,46.373,46.3824,46.2231,46.2419,42202.0
2016-07-19 10:05:00,49.36,49.42,49.36,49.4,21012.0,46.2419,46.2981,46.2419,46.2793,21012.0
2016-07-19 10:10:00,49.4,49.44,49.36,49.37,25659.0,46.2793,46.3168,46.2419,46.2512,25659.0
2016-07-19 10:15:00,49.37,49.37,49.32,49.33,13024.0,46.2512,46.2512,46.2044,46.2138,13024.0
2016-07-19 10:20:00,49.33,49.34,49.28,49.32,11324.0,46.2138,46.2231,46.1669,46.2044,11324.0
2016-07-19 10:25:00,49.31,49.38,49.3,49.36,25079.0,46.195,46.2606,46.1857,46.2419,25079.0
2016-07-19 10:30:00,49.35,49.38,49.33,49.33,41332.0,46.2325,46.2606,46.2138,46.2138,41332.0
2016-07-19 10:35:00,49.33,49.33,49.27,49.28,17980.0,46.2138,46.2138,46.1575,46.1669,17980.0
2016-07-19 10:40:00,49.28,49.33,49.27,49.28,16484.0,46.1669,46.2138,46.1575,46.1669,16484.0
2016-07-19 10:45:00,49.29,49.3,49.24,49.26,12223.0,46.1763,46.1857,46.1294,46.1482,12223.0
2016-07-19 10:50:00,49.26,49.26,49.2,49.21,23134.0,46.1482,46.1482,46.092,46.1013,23134.0
2016-07-19 10:55:00,49.22,49.31,49.2,49.3,72164.0,46.1107,46.195,46.092,46.1857,72164.0
2016-07-19 11:00:00,49.3,49.36,49.29,49.34,49648.0,46.1857,46.2419,46.1763,46.2231,49648.0
2016-07-19 11:05:00,49.33,49.37,49.33,49.36,15015.0,46.2138,46.2512,46.2138,46.2419,15015.0
2016-07-19 11:10:00,49.36,49.36,49.28,49.3,28915.0,46.2419,46.2419,46.1669,46.1857,28915.0
2016-07-19 11:15:00,49.3,49.31,49.27,49.28,9660.0,46.1857,46.195,46.1575,46.1669,9660.0
2016-07-19 11:20:00,49.27,49.31,49.26,49.3,8982.0,46.1575,46.195,46.1482,46.1857,8982.0
2016-07-19 11:25:00,49.3,49.32,49.24,49.25,37603.0,46.1857,46.2044,46.1294,46.1388,37603.0
2016-07-19 11:30:00,49.25,49.33,49.22,49.31,22780.0,46.1388,46.2138,46.1107,46.195,22780.0
2016-07-19 11:35:00,49.3,49.33,49.29,49.32,4910.0,46.1857,46.2138,46.1763,46.2044,4910.0
2016-07-19 11:40:00,49.32,49.4,49.31,49.39,15426.0,46.2044,46.2793,46.195,46.27,15426.0
2016-07-19 11:45:00,49.39,49.39,49.3,49.36,18423.0,46.27,46.27,46.1857,46.2419,18423.0
2016-07-19 11:50:00,49.36,49.4,49.34,49.35,35637.0,46.2419,46.2793,46.2231,46.2325,35637.0
2016-07-19 11:55:00,49.35,49.36,49.32,49.36,5572.0,46.2325,46.2419,46.2044,46.2419,5572.0
2016-07-19 12:00:00,49.34,49.34,49.29,49.3,37779.0,46.2231,46.2231,46.1763,46.1857,37779.0
2016-07-19 12:05:00,49.3,49.31,49.27,49.28,7546.0,46.1857,46.195,46.1575,46.1669,7546.0
2016-07-19 12:10:00,49.29,49.4,49.29,49.4,7428.0,46.1763,46.2793,46.1763,46.2793,7428.0
2016-07-19 12:15:00,49.4,49.4,49.36,49.39,11744.0,46.2793,46.2793,46.2419,46.27,11744.0
2016-07-19 12:20:00,49.39,49.41,49.38,49.38,9305.0,46.27,46.2887,46.2606,46.2606,9305.0
2016-07-19 12:25:00,49.38,49.4,49.37,49.38,7472.0,46.2606,46.2793,46.2512,46.2606,7472.0
2016-07-19 12:30:00,49.38,49.39,49.34,49.36,17792.0,46.2606,46.27,46.2231,46.2419,17792.0
2016-07-19 12:35:00,49.36,49.38,49.35,49.38,14984.0,46.2419,46.2606,46.2325,46.2606,14984.0
2016-07-19 12:40:00,49.38,49.4,49.38,49.39,42655.0,46.2606,46.2793,46.2606,46.27,42655.0
2016-07-19 12:45:00,49.4,49.42,49.38,49.41,10166.0,46.2793,46.2981,46.2606,46.2887,10166.0
2016-07-19 12:50:00,49.41,49.43,49.4,49.4,5194.0,46.2887,46.3074,46.2793,46.2793,5194.0
2016-07-19 12:55:00,49.4,49.44,49.38,49.44,43825.0,46.2793,46.3168,46.2606,46.3168,43825.0
2016-07-19 13:00:00,49.43,49.43,49.4,49.4,8290.0,46.3074,46.3074,46.2793,46.2793,8290.0
2016-07-19 13:05:00,49.4,49.42,49.39,49.4,9027.0,46.2793,46.2981,46.27,46.2793,9027.0
2016-07-19 13:10:00,49.4,49.4,49.37,49.39,10457.0,46.2793,46.2793,46.2512,46.27,10457.0
2016-07-19 13:15:00,49.38,49.39,49.35,49.39,11219.0,46.2606,46.27,46.2325,46.27,11219.0
2016-07-19 13:20:00,49.4,49.41,49.38,49.4,8271.0,46.2793,46.2887,46.2606,46.2793,8271.0
2016-07-19 13:25:00,49.39,49.39,49.36,49.39,13556.0,46.27,46.27,46.2419,46.27,13556.0
2016-07-19 13:30:00,49.39,49.39,49.35,49.37,12272.0,46.27,46.27,46.2325,46.2512,12272.0
2016-07-19 13:35:00,49.37,49.38,49.34,49.37,97929.0,46.2512,46.2606,46.2231,46.2512,97929.0
2016-07-19 13:40:00,49.37,49.4,49.36,49.38,59573.0,46.2512,46.2793,46.2419,46.2606,59573.0
2016-07-19 13:45:00,49.38,49.38,49.31,49.31,13009.0,46.2606,46.2606,46.195,46.195,13009.0
2016-07-19 13:50:00,49.31,49.31,49.28,49.28,8400.0,46.195,46.195,46.1669,46.1669,8400.0
2016-07-19 13:55:00,49.28,49.29,49.26,49.29,9493.0,46.1669,46.1763,46.1482,46.1763,9493.0
2016-07-19 14:00:00,49.3,49.33,49.29,49.33,7113.0,46.1857,46.2138,46.1763,46.2138,7113.0
2016-07-19 14:05:00,49.32,49.38,49.31,49.38,8273.0,46.2044,46.2606,46.195,46.2606,8273.0
2016-07-19 14:10:00,49.38,49.4,49.36,49.37,30663.0,46.2606,46.2793,46.2419,46.2512,30663.0
2016-07-19 14:15:00,49.38,49.44,49.38,49.43,25899.0,46.2606,46.3168,46.2606,46.3074,25899.0
2016-07-19 14:20:00,49.43,49.44,49.42,49.42,15379.0,46.3074,46.3168,46.2981,46.2981,15379.0
2016-07-19 14:25:00,49.42,49.46,49.42,49.45,18570.0,46.2981,46.3355,46.2981,46.3262,18570.0
2016-07-19 14:30:00,49.45,49.46,49.42,49.42,11550.0,46.3262,46.3355,46.2981,46.2981,11550.0
2016-07-19 14:35:00,49.41,49.46,49.4,49.43,23338.0,46.2887,46.3355,46.2793,46.3074,23338.0
2016-07-19 14:40:00,49.43,49.46,49.42,49.44,15540.0,46.3074,46.3355,46.2981,46.3168,15540.0
2016-07-19 14:45:00,49.45,49.46,49.43,49.43,8229.0,46.3262,46.3355,46.3074,46.3074,8229.0
2016-07-19 14:50:00,49.43,49.44,49.43,49.43,3000.0,46.3074,46.3168,46.3074,46.3074,3000.0
2016-07-19 14:55:00,49.44,49.44,49.42,49.43,10360.0,46.3168,46.3168,46.2981,46.3074,10360.0
2016-07-19 15:00:00,49.42,49.46,49.42,49.45,8327.0,46.2981,46.3355,46.2981,46.3262,8327.0
2016-07-19 15:05:00,49.45,49.46,49.44,49.46,9536.0,46.3262,46.3355,46.3168,46.3355,9536.0
2016-07-19 15:10:00,49.46,49.46,49.44,49.45,5901.0,46.3355,46.3355,46.3168,46.3262,5901.0
2016-07-19 15:15:00,49.45,49.48,49.45,49.47,9585.0,46.3262,46.3543,46.3262,46.3449,9585.0
2016-07-19 15:20:00,49.47,49.48,49.45,49.46,13450.0,46.3449,46.3543,46.3262,46.3355,13450.0
2016-07-19 15:25:00,49.46,49.47,49.45,49.46,12379.0,46.3355,46.3449,46.3262,46.3355,12379.0
2016-07-19 15:30:00,49.46,49.49,49.45,49.46,55770.0,46.3355,46.3637,46.3262,46.3355,55770.0
2016-07-19 15:35:00,49.46,49.47,49.4,49.4,120589.0,46.3355,46.3449,46.2793,46.2793,120589.0
2016-07-19 15:40:00,49.4,49.41,49.37,49.37,29875.0,46.2793,46.2887,46.2512,46.2512,29875.0
2016-07-19 15:45:00,49.38,49.43,49.37,49.38,42352.0,46.2606,46.3074,46.2512,46.2606,42352.0
2016-07-19 15:50:00,49.38,49.4,49.37,49.38,37440.0,46.2606,46.2793,46.2512,46.2606,37440.0
2016-07-19 15:55:00,49.38,49.38,49.33,49.36,193183.0,46.2606,46.2606,46.2138,46.2419,193183.0
2016-07-20 09:30:00,49.52,49.7,49.46,49.65,39289.0,46.3918,46.5604,46.3355,46.5135,39289.0
2016-07-20 09:35:00,49.67,49.7,49.63,49.64,14574.0,46.5323,46.5604,46.4948,46.5042,14574.0
2016-07-20 09:40:00,49.65,49.7,49.6,49.6,14332.0,46.5135,46.5604,46.4667,46.4667,14332.0
2016-07-20 09:45:00,49.61,49.69,49.58,49.68,23682.0,46.4761,46.551,46.448,46.5416,23682.0
2016-07-20 09:50:00,49.69,49.74,49.65,49.72,31841.0,46.551,46.5979,46.5135,46.5791,31841.0
2016-07-20 09:55:00,49.73,49.75,49.7,49.72,22867.0,46.5885,46.6072,46.5604,46.5791,22867.0
2016-07-20 10:00:00,49.73,49.76,49.72,49.75,28501.0,46.5885,46.6166,46.5791,46.6072,28501.0
2016-07-20 10:05:00,49.75,49.79,49.72,49.77,20150.0,46.6072,46.6447,46.5791,46.626,20150.0
2016-07-20 10:10:00,49.78,49.82,49.74,49.8,13398.0,46.6353,46.6728,46.5979,46.6541,13398.0
2016-07-20 10:15:00,49.81,49.87,49.8,49.87,24996.0,46.6634,46.7196,46.6541,46.7196,24996.0
2016-07-20 10:20:00,49.86,49.88,49.79,49.82,14602.0,46.7103,46.729,46.6447,46.6728,14602.0
2016-07-20 10:25:00,49.82,49.9,49.81,49.89,34734.0,46.6728,46.7478,46.6634,46.7384,34734.0
2016-07-20 10:30:00,49.89,49.91,49.88,49.9,31857.0,46.7384,46.7571,46.729,46.7478,31857.0
2016-07-20 10:35:00,49.9,49.93,49.88,49.93,34258.0,46.7478,46.7759,46.729,46.7759,34258.0
2016-07-20 10:40:00,49.94,49.97,49.93,49.97,15636.0,46.7852,46.8133,46.7759,46.8133,15636.0
2016-07-20 10:45:00,49.97,50.0,49.95,49.99,52462.0,46.8133,46.8414,46.7946,46.8321,52462.0
2016-07-20 10:50:00,50.0,50.06,49.99,50.06,31135.0,46.8414,46.8976,46.8321,46.8976,31135.0
2016-07-20 10:55:00,50.07,50.1,50.06,50.09,16844.0,46.907,46.9351,46.8976,46.9257,16844.0
2016-07-20 11:00:00,50.09,50.09,50.05,50.09,16683.0,46.9257,46.9257,46.8883,46.9257,16683.0
2016-07-20 11:05:00,50.08,50.1,50.07,50.1,23766.0,46.9164,46.9351,46.907,46.9351,23766.0
2016-07-20 11:10:00,50.1,50.1,50.06,50.07,23570.0,46.9351,46.9351,46.8976,46.907,23570.0
2016-07-20 11:15:00,50.08,50.08,50.05,50.08,7075.0,46.9164,46.9164,46.8883,46.9164,7075.0
2016-07-20 11:20:00,50.08,50.17,50.08,50.15,18396.0,46.9164,47.0007,46.9164,46.982,18396.0
2016-07-20 11:25:00,50.15,50.24,50.15,50.21,11669.0,46.982,47.0663,46.982,47.0382,11669.0
2016-07-20 11:30:00,50.21,50.22,50.19,50.21,28599.0,47.0382,47.0475,47.0194,47.0382,28599.0
2016-07-20 11:35:00,50.21,50.22,50.18,50.19,7473.0,47.0382,47.0475,47.0101,47.0194,7473.0
2016-07-20 11:40:00,50.18,50.2,50.18,50.18,12045.0,47.0101,47.0288,47.0101,47.0101,12045.0
2016-07-20 11:45:00,50.19,50.2,50.14,50.16,35617.0,47.0194,47.0288,46.9726,46.9913,35617.0
2016-07-20 11:50:00,50.16,50.19,50.16,50.19,5904.0,46.9913,47.0194,46.9913,47.0194,5904.0
2016-07-20 11:55:00,50.2,50.22,50.19,50.21,15152.0,47.0288,47.0475,47.0194,47.0382,15152.0
2016-07-20 12:00:00,50.21,50.21,50.17,50.2,6445.0,47.0382,47.0382,47.0007,47.0288,6445.0
2016-07-20 12:05:00,50.21,50.22,50.2,50.21,7921.0,47.0382,47.0475,47.0288,47.0382,7921.0
2016-07-20 12:10:00,50.22,50.22,50.2,50.22,8338.0,47.0475,47.0475,47.0288,47.0475,8338.0
2016-07-20 12:15:00,50.22,50.24,50.2,50.23,9669.0,47.0475,47.0663,47.0288,47.0569,9669.0
2016-07-20 12:20:00,50.23,50.26,50.22,50.24,51976.0,47.0569,47.085,47.0475,47.0663,51976.0
2016-07-20 12:25:00,50.24,50.24,50.21,50.24,14096.0,47.0663,47.0663,47.0382,47.0663,14096.0
2016-07-20 12:30:00,50.24,50.25,50.22,50.23,41730.0,47.0663,47.0756,47.0475,47.0569,41730.0
2016-07-20 12:35:00,50.23,50.24,50.21,50.24,7675.0,47.0569,47.0663,47.0382,47.0663,7675.0
2016-07-20 12:40:00,50.24,50.26,50.24,50.26,11446.0,47.0663,47.085,47.0663,47.085,11446.0
2016-07-20 12:45:00,50.26,50.27,50.23,50.25,7123.0,47.085,47.0944,47.0569,47.0756,7123.0
2016-07-20 12:50:00,50.25,50.26,50.23,50.25,11750.0,47.0756,47.085,47.0569,47.0756,11750.0
2016-07-20 12:55:00,50.25,50.27,50.25,50.26,9023.0,47.0756,47.0944,47.0756,47.085,9023.0
2016-07-20 13:00:00,50.25,50.27,50.25,50.25,18348.0,47.0756,47.0944,47.0756,47.0756,18348.0
2016-07-20 13:05:00,50.26,50.27,50.25,50.26,6522.0,47.085,47.0944,47.0756,47.085,6522.0
2016-07-20 13:10:00,50.26,50.27,50.26,50.27,4243.0,47.085,47.0944,47.085,47.0944,4243.0
2016-07-20 13:15:00,50.27,50.29,50.26,50.29,12478.0,47.0944,47.1131,47.085,47.1131,12478.0
2016-07-20 13:20:00,50.29,50.29,50.27,50.29,10546.0,47.1131,47.1131,47.0944,47.1131,10546.0
2016-07-20 13:25:00,50.29,50.3,50.28,50.3,7020.0,47.1131,47.1225,47.1037,47.1225,7020.0
2016-07-20 13:30:00,50.3,50.3,50.28,50.29,44130.0,47.1225,47.1225,47.1037,47.1131,44130.0
2016-07-20 13:35:00,50.29,50.32,50.28,50.32,152636.0,47.1131,47.1412,47.1037,47.1412,152636.0
2016-07-20 13:40:00,50.32,50.34,50.3,50.31,65825.0,47.1412,47.16,47.1225,47.1319,65825.0
2016-07-20 13:45:00,50.31,50.31,50.26,50.27,28914.0,47.1319,47.1319,47.085,47.0944,28914.0
2016-07-20 13:50:00,50.26,50.27,50.23,50.24,13183.0,47.085,47.0944,47.0569,47.0663,13183.0
2016-07-20 13:55:00,50.24,50.25,50.23,50.24,32393.0,47.0663,47.0756,47.0569,47.0663,32393.0
2016-07-20 14:00:00,50.23,50.28,50.23,50.26,22452.0,47.0569,47.1037,47.0569,47.085,22452.0
2016-07-20 14:05:00,50.26,50.3,50.25,50.3,8943.0,47.085,47.1225,47.0756,47.1225,8943.0
2016-07-20 14:10:00,50.3,50.3,50.28,50.3,18484.0,47.1225,47.1225,47.1037,47.1225,18484.0
2016-07-20 14:15:00,50.3,50.3,50.26,50.28,5997.0,47.1225,47.1225,47.085,47.1037,5997.0
2016-07-20 14:20:00,50.27,50.31,50.27,50.28,122346.0,47.0944,47.1319,47.0944,47.1037,122346.0
2016-07-20 14:25:00,50.28,50.29,50.24,50.25,117838.0,47.1037,47.1131,47.0663,47.0756,117838.0
2016-07-20 14:30:00,50.24,50.27,50.22,50.24,46119.0,47.0663,47.0944,47.0475,47.0663,46119.0
2016-07-20 14:35:00,50.23,50.26,50.22,50.25,67817.0,47.0569,47.085,47.0475,47.0756,67817.0
2016-07-20 14:40:00,50.25,50.25,50.19,50.21,39647.0,47.0756,47.0756,47.0194,47.0382,39647.0
2016-07-20 14:45:00,50.21,50.22,50.2,50.22,25742.0,47.0382,47.0475,47.0288,47.0475,25742.0
2016-07-20 14:50:00,50.23,50.25,50.19,50.23,38804.0,47.0569,47.0756,47.0194,47.0569,38804.0
2016-07-20 14:55:00,50.23,50.26,50.22,50.24,14822.0,47.0569,47.085,47.0475,47.0663,14822.0
2016-07-20 15:00:00,50.23,50.26,50.22,50.24,12511.0,47.0569,47.085,47.0475,47.0663,12511.0
2016-07-20 15:05:00,50.25,50.26,50.24,50.26,27555.0,47.0756,47.085,47.0663,47.085,27555.0
2016-07-20 15:10:00,50.25,50.27,50.25,50.26,62944.0,47.0756,47.0944,47.0756,47.085,62944.0
2016-07-20 15:15:00,50.26,50.28,50.25,50.26,15993.0,47.085,47.1037,47.0756,47.085,15993.0
2016-07-20 15:20:00,50.26,50.26,50.24,50.25,27787.0,47.085,47.085,47.0663,47.0756,27787.0
2016-07-20 15:25:00,50.25,50.26,50.22,50.22,19322.0,47.0756,47.085,47.0475,47.0475,19322.0
2016-07-20 15:30:00,50.22,50.26,50.21,50.26,20286.0,47.0475,47.085,47.0382,47.085,20286.0
2016-07-20 15:35:00,50.26,50.26,50.23,50.23,11406.0,47.085,47.085,47.0569,47.0569,11406.0
2016-07-20 15:40:00,50.23,50.27,50.22,50.26,45685.0,47.0569,47.0944,47.0475,47.085,45685.0
2016-07-20 15:45:00,50.26,50.26,50.22,50.23,37693.0,47.085,47.085,47.0475,47.0569,37693.0
2016-07-20 15:50:00,50.23,50.24,50.22,50.23,48871.0,47.0569,47.0663,47.0475,47.0569,48871.0
2016-07-20 15:55:00,50.23,50.26,50.23,50.26,147457.0,47.0569,47.085,47.0569,47.085,147457.0
2016-07-21 09:30:00,50.21,50.33,50.17,50.27,43671.0,47.0382,47.1506,47.0007,47.0944,43671.0
2016-07-21 09:35:00,50.28,50.38,50.27,50.32,16242.0,47.1037,47.1974,47.0944,47.1412,16242.0
2016-07-21 09:40:00,50.32,50.39,50.31,50.39,10929.0,47.1412,47.2068,47.1319,47.2068,10929.0
2016-07-21 09:45:00,50.38,50.39,50.27,50.27,14065.0,47.1974,47.2068,47.0944,47.0944,14065.0
2016-07-21 09:50:00,50.28,50.32,50.25,50.28,17645.0,47.1037,47.1412,47.0756,47.1037,17645.0
2016-07-21 09:55:00,50.28,50.33,50.27,50.3,11332.0,47.1037,47.1506,47.0944,47.1225,11332.0
2016-07-21 10:00:00,50.3,50.36,50.3,50.36,11568.0,47.1225,47.1787,47.1225,47.1787,11568.0
2016-07-21 10:05:00,50.36,50.39,50.29,50.29,18064.0,47.1787,47.2068,47.1131,47.1131,18064.0
2016-07-21 10:10:00,50.3,50.33,50.28,50.3,8993.0,47.1225,47.1506,47.1037,47.1225,8993.0
2016-07-21 10:15:00,50.3,50.33,50.28,50.28,12635.0,47.1225,47.1506,47.1037,47.1037,12635.0
2016-07-21 10:20:00,50.29,50.33,50.29,50.31,23843.0,47.1131,47.1506,47.1131,47.1319,23843.0
2016-07-21 10:25:00,50.31,50.34,50.3,50.31,20013.0,47.1319,47.16,47.1225,47.1319,20013.0
2016-07-21 10:30:00,50.32,50.34,50.3,50.31,14748.0,47.1412,47.16,47.1225,47.1319,14748.0
2016-07-21 10:35:00,50.31,50.33,50.3,50.31,16551.0,47.1319,47.1506,47.1225,47.1319,16551.0
2016-07-21 10:40:00,50.32,50.33,50.3,50.33,8537.0,47.1412,47.1506,47.1225,47.1506,8537.0
2016-07-21 10:45:00,50.33,50.35,50.3,50.35,18670.0,47.1506,47.1693,47.1225,47.1693,18670.0
2016-07-21 10:50:00,50.34,50.36,50.31,50.32,27602.0,47.16,47.1787,47.1319,47.1412,27602.0
2016-07-21 10:55:00,50.31,50.31,50.3,50.31,8319.0,47.1319,47.1319,47.1225,47.1319,8319.0
2016-07-21 11:00:00,50.3,50.33,50.29,50.32,32183.0,47.1225,47.1506,47.1131,47.1412,32183.0
2016-07-21 11:05:00,50.32,50.33,50.31,50.32,8700.0,47.1412,47.1506,47.1319,47.1412,8700.0
2016-07-21 11:10:00,50.31,50.33,50.31,50.32,4977.0,47.1319,47.1506,47.1319,47.1412,4977.0
2016-07-21 11:15:00,50.33,50.33,50.32,50.33,8484.0,47.1506,47.1506,47.1412,47.1506,8484.0
2016-07-21 11:20:00,50.33,50.33,50.31,50.32,12345.0,47.1506,47.1506,47.1319,47.1412,12345.0
2016-07-21 11:25:00,50.32,50.32,50.3,50.3,8410.0,47.1412,47.1412,47.1225,47.1225,8410.0
2016-07-21 11:30:00,50.3,50.32,50.28,50.29,31990.0,47.1225,47.1412,47.1037,47.1131,31990.0
2016-07-21 11:35:00,50.29,50.31,50.28,50.3,14223.0,47.1131,47.1319,47.1037,47.1225,14223.0
2016-07-21 11:40:00,50.3,50.3,50.27,50.28,33765.0,47.1225,47.1225,47.0944,47.1037,33765.0
2016-07-21 11:45:00,50.28,50.29,50.25,50.26,18094.0,47.1037,47.1131,47.0756,47.085,18094.0
2016-07-21 11:50:00,50.26,50.26,50.22,50.23,14515.0,47.085,47.085,47.0475,47.0569,14515.0
2016-07-21 11:55:00,50.23,50.26,50.22,50.25,10389.0,47.0569,47.085,47.0475,47.0756,10389.0
2016-07-21 12:00:00,50.25,50.26,50.24,50.25,6854.0,47.0756,47.085,47.0663,47.0756,6854.0
2016-07-21 12:05:00,50.25,50.25,50.23,50.24,6226.0,47.0756,47.0756,47.0569,47.0663,6226.0
2016-07-21 12:10:00,50.23,50.25,50.2,50.23,45273.0,47.0569,47.0756,47.0288,47.0569,45273.0
2016-07-21 12:15:00,50.22,50.25,50.21,50.24,29862.0,47.0475,47.0756,47.0382,47.0663,29862.0
2016-07-21 12:20:00,50.23,50.24,50.19,50.2,21320.0,47.0569,47.0663,47.0194,47.0288,21320.0
2016-07-21 12:25:00,50.21,50.23,50.19,50.2,27607.0,47.0382,47.0569,47.0194,47.0288,27607.0
2016-07-21 12:30:00,50.19,50.21,50.19,50.2,6845.0,47.0194,47.0382,47.0194,47.0288,6845.0
2016-07-21 12:35:00,50.21,50.21,50.19,50.2,11369.0,47.0382,47.0382,47.0194,47.0288,11369.0
2016-07-21 12:40:00,50.19,50.22,50.19,50.21,11094.0,47.0194,47.0475,47.0194,47.0382,11094.0
2016-07-21 12:45:00,50.22,50.23,50.21,50.23,8393.0,47.0475,47.0569,47.0382,47.0569,8393.0
2016-07-21 12:50:00,50.22,50.27,50.21,50.27,7822.0,47.0475,47.0944,47.0382,47.0944,7822.0
2016-07-21 12:55:00,50.27,50.29,50.26,50.28,14260.0,47.0944,47.1131,47.085,47.1037,14260.0
2016-07-21 13:00:00,50.28,50.29,50.27,50.29,4876.0,47.1037,47.1131,47.0944,47.1131,4876.0
2016-07-21 13:05:00,50.28,50.29,50.26,50.27,19368.0,47.1037,47.1131,47.085,47.0944,19368.0
2016-07-21 13:10:00,50.27,50.3,50.26,50.3,15922.0,47.0944,47.1225,47.085,47.1225,15922.0
2016-07-21 13:15:00,50.3,50.3,50.26,50.27,10216.0,47.1225,47.1225,47.085,47.0944,10216.0
2016-07-21 13:20:00,50.27,50.28,50.26,50.28,7191.0,47.0944,47.1037,47.085,47.1037,7191.0
2016-07-21 13:25:00,50.28,50.3,50.26,50.3,41496.0,47.1037,47.1225,47.085,47.1225,41496.0
2016-07-21 13:30:00,50.3,50.3,50.27,50.27,9221.0,47.1225,47.1225,47.0944,47.0944,9221.0
2016-07-21 13:35:00,50.28,50.29,50.27,50.29,9284.0,47.1037,47.1131,47.0944,47.1131,9284.0
2016-07-21 13:40:00,50.28,50.29,50.28,50.29,7006.0,47.1037,47.1131,47.1037,47.1131,7006.0
2016-07-21 13:45:00,50.28,50.29,50.27,50.27,14500.0,47.1037,47.1131,47.0944,47.0944,14500.0
2016-07-21 13:50:00,50.27,50.27,50.23,50.25,32992.0,47.0944,47.0944,47.0569,47.0756,32992.0
2016-07-21 13:55:00,50.26,50.26,50.23,50.25,17148.0,47.085,47.085,47.0569,47.0756,17148.0
2016-07-21 14:00:00,50.25,50.26,50.25,50.25,13044.0,47.0756,47.085,47.0756,47.0756,13044.0
2016-07-21 14:05:00,50.25,50.26,50.2,50.21,35055.0,47.0756,47.085,47.0288,47.0382,35055.0
2016-07-21 14:10:00,50.2,50.2,50.17,50.2,22063.0,47.0288,47.0288,47.0007,47.0288,22063.0
2016-07-21 14:15:00,50.21,50.21,50.19,50.2,11815.0,47.0382,47.0382,47.0194,47.0288,11815.0
2016-07-21 14:20:00,50.21,50.21,50.16,50.17,16558.0,47.0382,47.0382,46.9913,47.0007,16558.0
2016-07-21 14:25:00,50.17,50.19,50.16,50.19,18254.0,47.0007,47.0194,46.9913,47.0194,18254.0
2016-07-21 14:30:00,50.19,50.2,50.18,50.18,17140.0,47.0194,47.0288,47.0101,47.0101,17140.0
2016-07-21 14:35:00,50.18,50.2,50.17,50.19,18558.0,47.0101,47.0288,47.0007,47.0194,18558.0
2016-07-21 14:40:00,50.2,50.2,50.13,50.13,20584.0,47.0288,47.0288,46.9632,46.9632,20584.0
2016-07-21 14:45:00,50.14,50.18,50.11,50.18,26676.0,46.9726,47.0101,46.9445,47.0101,26676.0
2016-07-21 14:50:00,50.18,50.2,50.17,50.18,9339.0,47.0101,47.0288,47.0007,47.0101,9339.0
2016-07-21 14:55:00,50.19,50.2,50.17,50.17,26011.0,47.0194,47.0288,47.0007,47.0007,26011.0
2016-07-21 15:00:00,50.18,50.18,50.15,50.15,21843.0,47.0101,47.0101,46.982,46.982,21843.0
2016-07-21 15:05:00,50.15,50.16,50.03,50.03,24012.0,46.982,46.9913,46.8695,46.8695,24012.0
2016-07-21 15:10:00,50.04,50.05,50.02,50.05,10042.0,46.8789,46.8883,46.8602,46.8883,10042.0
2016-07-21 15:15:00,50.05,50.07,50.01,50.04,12211.0,46.8883,46.907,46.8508,46.8789,12211.0
2016-07-21 15:20:00,50.04,50.06,50.03,50.05,11903.0,46.8789,46.8976,46.8695,46.8883,11903.0
2016-07-21 15:25:00,50.05,50.07,50.04,50.07,17474.0,46.8883,46.907,46.8789,46.907,17474.0
2016-07-21 15:30:00,50.08,50.12,50.08,50.12,19340.0,46.9164,46.9539,46.9164,46.9539,19340.0
2016-07-21 15:35:00,50.12,50.13,50.09,50.13,33812.0,46.9539,46.9632,46.9257,46.9632,33812.0
2016-07-21 15:40:00,50.13,50.14,50.1,50.11,38756.0,46.9632,46.9726,46.9351,46.9445,38756.0
2016-07-21 15:45:00,50.1,50.15,50.1,50.12,33529.0,46.9351,46.982,46.9351,46.9539,33529.0
2016-07-21 15:50:00,50.13,50.14,50.12,50.14,31147.0,46.9632,46.9726,46.9539,46.9726,31147.0
2016-07-21 15:55:00,50.13,50.18,50.13,50.14,93635.0,46.9632,47.0101,46.9632,46.9726,93635.0
2016-07-22 09:30:00,50.17,50.27,50.12,50.16,21251.0,47.0007,47.0944,46.9539,46.9913,21251.0
2016-07-22 09:35:00,50.16,50.16,50.06,50.06,8825.0,46.9913,46.9913,46.8976,46.8976,8825.0
2016-07-22 09:40:00,50.08,50.1,49.87,49.94,59108.0,46.9164,46.9351,46.7196,46.7852,59108.0
2016-07-22 09:45:00,49.95,50.03,49.95,50.03,19012.0,46.7946,46.8695,46.7946,46.8695,19012.0
2016-07-22 09:50:00,50.03,50.08,50.0,50.01,11848.0,46.8695,46.9164,46.8414,46.8508,11848.0
2016-07-22 09:55:00,50.02,50.06,49.98,50.04,9945.0,46.8602,46.8976,46.8227,46.8789,9945.0
2016-07-22 10:00:00,50.04,50.09,50.01,50.02,12173.0,46.8789,46.9257,46.8508,46.8602,12173.0
2016-07-22 10:05:00,50.02,50.03,49.95,49.98,12642.0,46.8602,46.8695,46.7946,46.8227,12642.0
2016-07-22 10:10:00,49.98,49.98,49.93,49.93,8646.0,46.8227,46.8227,46.7759,46.7759,8646.0
2016-07-22 10:15:00,49.93,49.93,49.87,49.9,14636.0,46.7759,46.7759,46.7196,46.7478,14636.0
2016-07-22 10:20:00,49.9,49.93,49.88,49.9,9561.0,46.7478,46.7759,46.729,46.7478,9561.0
2016-07-22 10:25:00,49.91,49.99,49.9,49.94,31321.0,46.7571,46.8321,46.7478,46.7852,31321.0
2016-07-22 10:30:00,49.95,49.97,49.89,49.92,37857.0,46.7946,46.8133,46.7384,46.7665,37857.0
2016-07-22 10:35:00,49.93,49.96,49.87,49.88,40925.0,46.7759,46.804,46.7196,46.729,40925.0
2016-07-22 10:40:00,49.88,49.96,49.87,49.94,17213.0,46.729,46.804,46.7196,46.7852,17213.0
2016-07-22 10:45:00,49.95,49.99,49.94,49.98,25198.0,46.7946,46.8321,46.7852,46.8227,25198.0
2016-07-22 10:50:00,49.99,49.99,49.92,49.97,20051.0,46.8321,46.8321,46.7665,46.8133,20051.0
2016-07-22 10:55:00,49.96,50.06,49.96,50.06,15963.0,46.804,46.8976,46.804,46.8976,15963.0
2016-07-22 11:00:00,50.05,50.05,50.0,50.0,6923.0,46.8883,46.8883,46.8414,46.8414,6923.0
2016-07-22 11:05:00,50.0,50.04,49.98,50.04,4435.0,46.8414,46.8789,46.8227,46.8789,4435.0
2016-07-22 11:10:00,50.04,50.05,50.01,50.01,10300.0,46.8789,46.8883,46.8508,46.8508,10300.0
2016-07-22 11:15:00,50.02,50.03,49.98,49.98,6580.0,46.8602,46.8695,46.8227,46.8227,6580.0
2016-07-22 11:20:00,49.98,50.0,49.96,50.0,9794.0,46.8227,46.8414,46.804,46.8414,9794.0
2016-07-22 11:25:00,50.0,50.0,49.97,50.0,7300.0,46.8414,46.8414,46.8133,46.8414,7300.0
2016-07-22 11:30:00,50.0,50.0,49.95,49.97,10010.0,46.8414,46.8414,46.7946,46.8133,10010.0
2016-07-22 11:35:00,49.98,49.98,49.93,49.94,47741.0,46.8227,46.8227,46.7759,46.7852,47741.0
2016-07-22 11:40:00,49.93,50.0,49.92,50.0,8389.0,46.7759,46.8414,46.7665,46.8414,8389.0
2016-07-22 11:45:00,50.0,50.01,49.98,49.98,25749.0,46.8414,46.8508,46.8227,46.8227,25749.0
2016-07-22 11:50:00,49.99,50.07,49.96,50.07,64351.0,46.8321,46.907,46.804,46.907,64351.0
2016-07-22 11:55:00,50.08,50.13,50.08,50.1,11455.0,46.9164,46.9632,46.9164,46.9351,11455.0
2016-07-22 12:00:00,50.11,50.15,50.1,50.15,4536.0,46.9445,46.982,46.9351,46.982,4536.0
2016-07-22 12:05:00,50.15,50.17,50.13,50.17,10100.0,46.982,47.0007,46.9632,47.0007,10100.0
2016-07-22 12:10:00,50.16,50.2,50.16,50.18,5676.0,46.9913,47.0288,46.9913,47.0101,5676.0
2016-07-22 12:15:00,50.18,50.2,50.17,50.19,3858.0,47.0101,47.0288,47.0007,47.0194,3858.0
2016-07-22 12:20:00,50.19,50.21,50.19,50.2,7313.0,47.0194,47.0382,47.0194,47.0288,7313.0
2016-07-22 12:25:00,50.2,50.24,50.2,50.24,6956.0,47.0288,47.0663,47.0288,47.0663,6956.0
2016-07-22 12:30:00,50.24,50.24,50.2,50.2,5561.0,47.0663,47.0663,47.0288,47.0288,5561.0
2016-07-22 12:35:00,50.2,50.21,50.15,50.15,19128.0,47.0288,47.0382,46.982,46.982,19128.0
2016-07-22 12:40:00,50.15,50.17,50.15,50.16,6590.0,46.982,47.0007,46.982,46.9913,6590.0
2016-07-22 12:45:00,50.16,50.18,50.15,50.18,15166.0,46.9913,47.0101,46.982,47.0101,15166.0
2016-07-22 12:50:00,50.19,50.23,50.18,50.22,5173.0,47.0194,47.0569,47.0101,47.0475,5173.0
2016-07-22 12:55:00,50.21,50.22,50.2,50.2,6879.0,47.0382,47.0475,47.0288,47.0288,6879.0
2016-07-22 13:00:00,50.2,50.22,50.19,50.22,3121.0,47.0288,47.0475,47.0194,47.0475,3121.0
2016-07-22 13:05:00,50.22,50.25,50.22,50.25,3637.0,47.0475,47.0756,47.0475,47.0756,3637.0
2016-07-22 13:10:00,50.26,50.26,50.24,50.24,6696.0,47.085,47.085,47.0663,47.0663,6696.0
2016-07-22 13:15:00,50.24,50.26,50.23,50.25,4496.0,47.0663,47.085,47.0569,47.0756,4496.0
2016-07-22 13:20:00,50.25,50.26,50.24,50.25,1900.0,47.0756,47.085,47.0663,47.0756,1900.0
2016-07-22 13:25:00,50.25,50.28,50.24,50.27,2714.0,47.0756,47.1037,47.0663,47.0944,2714.0
2016-07-22 13:30:00,50.28,50.29,50.27,50.28,2894.0,47.1037,47.1131,47.0944,47.1037,2894.0
2016-07-22 13:35:00,50.29,50.29,50.25,50.25,5173.0,47.1131,47.1131,47.0756,47.0756,5173.0
2016-07-22 13:40:00,50.26,50.26,50.25,50.26,3140.0,47.085,47.085,47.0756,47.085,3140.0
2016-07-22 13:45:00,50.27,50.28,50.26,50.26,7108.0,47.0944,47.1037,47.085,47.085,7108.0
2016-07-22 13:50:00,50.26,50.29,50.25,50.27,7088.0,47.085,47.1131,47.0756,47.0944,7088.0
2016-07-22 13:55:00,50.27,50.29,50.26,50.29,4467.0,47.0944,47.1131,47.085,47.1131,4467.0
2016-07-22 14:00:00,50.28,50.28,50.25,50.25,5914.0,47.1037,47.1037,47.0756,47.0756,5914.0
2016-07-22 14:05:00,50.25,50.26,50.24,50.26,8282.0,47.0756,47.085,47.0663,47.085,8282.0
2016-07-22 14:10:00,50.25,50.26,50.25,50.25,1800.0,47.0756,47.085,47.0756,47.0756,1800.0
2016-07-22 14:15:00,50.25,50.27,50.24,50.26,6299.0,47.0756,47.0944,47.0663,47.085,6299.0
2016-07-22 14:20:00,50.26,50.29,50.25,50.28,9353.0,47.085,47.1131,47.0756,47.1037,9353.0
2016-07-22 14:25:00,50.29,50.3,50.28,50.29,5000.0,47.1131,47.1225,47.1037,47.1131,5000.0
2016-07-22 14:30:00,50.29,50.29,50.28,50.28,9532.0,47.1131,47.1131,47.1037,47.1037,9532.0
2016-07-22 14:35:00,50.29,50.3,50.28,50.29,8787.0,47.1131,47.1225,47.1037,47.1131,8787.0
2016-07-22 14:40:00,50.3,50.31,50.29,50.3,5409.0,47.1225,47.1319,47.1131,47.1225,5409.0
2016-07-22 14:45:00,50.31,50.33,50.3,50.33,9067.0,47.1319,47.1506,47.1225,47.1506,9067.0
2016-07-22 14:50:00,50.33,50.33,50.32,50.33,5993.0,47.1506,47.1506,47.1412,47.1506,5993.0
2016-07-22 14:55:00,50.34,50.35,50.33,50.35,9482.0,47.16,47.1693,47.1506,47.1693,9482.0
2016-07-22 15:00:00,50.34,50.34,50.3,50.3,8904.0,47.16,47.16,47.1225,47.1225,8904.0
2016-07-22 15:05:00,50.3,50.3,50.26,50.27,8558.0,47.1225,47.1225,47.085,47.0944,8558.0
2016-07-22 15:10:00,50.27,50.3,50.27,50.27,8586.0,47.0944,47.1225,47.0944,47.0944,8586.0
2016-07-22 15:15:00,50.27,50.32,50.27,50.32,7460.0,47.0944,47.1412,47.0944,47.1412,7460.0
2016-07-22 15:20:00,50.32,50.35,50.31,50.34,13329.0,47.1412,47.1693,47.1319,47.16,13329.0
2016-07-22 15:25:00,50.34,50.36,50.34,50.36,6842.0,47.16,47.1787,47.16,47.1787,6842.0
2016-07-22 15:30:00,50.36,50.36,50.33,50.33,23552.0,47.1787,47.1787,47.1506,47.1506,23552.0
2016-07-22 15:35:00,50.32,50.35,50.32,50.33,16094.0,47.1412,47.1693,47.1412,47.1506,16094.0
2016-07-22 15:40:00,50.33,50.33,50.3,50.31,14678.0,47.1506,47.1506,47.1225,47.1319,14678.0
2016-07-22 15:45:00,50.31,50.33,50.31,50.32,21304.0,47.1319,47.1506,47.1319,47.1412,21304.0
2016-07-22 15:50:00,50.31,50.32,50.28,50.28,20510.0,47.1319,47.1412,47.1037,47.1037,20510.0
2016-07-22 15:55:00,50.29,50.29,50.25,50.27,68606.0,47.1131,47.1131,47.0756,47.0944,68606.0
2016-07-25 09:30:00,50.19,50.24,50.14,50.16,14967.0,47.0194,47.0663,46.9726,46.9913,14967.0
2016-07-25 09:35:00,50.15,50.2,50.14,50.19,9282.0,46.982,47.0288,46.9726,47.0194,9282.0
2016-07-25 09:40:00,50.16,50.17,50.11,50.12,14118.0,46.9913,47.0007,46.9445,46.9539,14118.0
2016-07-25 09:45:00,50.12,50.13,50.03,50.06,15811.0,46.9539,46.9632,46.8695,46.8976,15811.0
2016-07-25 09:50:00,50.06,50.14,50.05,50.12,9741.0,46.8976,46.9726,46.8883,46.9539,9741.0
2016-07-25 09:55:00,50.12,50.13,50.02,50.03,32845.0,46.9539,46.9632,46.8602,46.8695,32845.0
2016-07-25 10:00:00,50.02,50.08,49.97,50.07,24987.0,46.8602,46.9164,46.8133,46.907,24987.0
2016-07-25 10:05:00,50.08,50.13,50.05,50.07,32590.0,46.9164,46.9632,46.8883,46.907,32590.0
2016-07-25 10:10:00,50.07,50.08,50.0,50.01,6533.0,46.907,46.9164,46.8414,46.8508,6533.0
2016-07-25 10:15:00,50.03,50.06,50.01,50.05,7672.0,46.8695,46.8976,46.8508,46.8883,7672.0
2016-07-25 10:20:00,50.05,50.07,50.05,50.06,5308.0,46.8883,46.907,46.8883,46.8976,5308.0
2016-07-25 10:25:00,50.05,50.13,50.05,50.12,4058.0,46.8883,46.9632,46.8883,46.9539,4058.0
2016-07-25 10:30:00,50.13,50.14,50.1,50.12,5435.0,46.9632,46.9726,46.9351,46.9539,5435.0
2016-07-25 10:35:00,50.12,50.14,50.12,50.14,9841.0,46.9539,46.9726,46.9539,46.9726,9841.0
2016-07-25 10:40:00,50.14,50.14,50.11,50.13,8684.0,46.9726,46.9726,46.9445,46.9632,8684.0
2016-07-25 10:45:00,50.13,50.14,50.11,50.12,7500.0,46.9632,46.9726,46.9445,46.9539,7500.0
2016-07-25 10:50:00,50.11,50.14,50.07,50.08,10132.0,46.9445,46.9726,46.907,46.9164,10132.0
2016-07-25 10:55:00,50.08,50.08,50.06,50.08,8838.0,46.9164,46.9164,46.8976,46.9164,8838.0
2016-07-25 11:00:00,50.07,50.09,50.04,50.07,7546.0,46.907,46.9257,46.8789,46.907,7546.0
2016-07-25 11:05:00,50.07,50.07,50.0,50.03,9768.0,46.907,46.907,46.8414,46.8695,9768.0
2016-07-25 11:10:00,50.02,50.02,49.94,49.99,76212.0,46.8602,46.8602,46.7852,46.8321,76212.0
2016-07-25 11:15:00,49.99,50.01,49.96,49.98,19000.0,46.8321,46.8508,46.804,46.8227,19000.0
2016-07-25 11:20:00,49.97,50.01,49.96,50.0,20125.0,46.8133,46.8508,46.804,46.8414,20125.0
2016-07-25 11:25:00,50.0,50.0,49.98,49.99,29784.0,46.8414,46.8414,46.8227,46.8321,29784.0
2016-07-25 11:30:00,49.99,50.0,49.89,49.89,23480.0,46.8321,46.8414,46.7384,46.7384,23480.0
2016-07-25 11:35:00,49.9,49.9,49.81,49.83,35640.0,46.7478,46.7478,46.6634,46.6822,35640.0
2016-07-25 11:40:00,49.83,49.85,49.81,49.84,12233.0,46.6822,46.7009,46.6634,46.6915,12233.0
2016-07-25 11:45:00,49.84,49.86,49.79,49.79,14744.0,46.6915,46.7103,46.6447,46.6447,14744.0
2016-07-25 11:50:00,49.8,49.84,49.78,49.83,14371.0,46.6541,46.6915,46.6353,46.6822,14371.0
2016-07-25 11:55:00,49.83,49.86,49.81,49.85,4524.0,46.6822,46.7103,46.6634,46.7009,4524.0
2016-07-25 12:00:00,49.86,49.87,49.84,49.86,5164.0,46.7103,46.7196,46.6915,46.7103,5164.0
2016-07-25 12:05:00,49.85,49.86,49.82,49.86,6563.0,46.7009,46.7103,46.6728,46.7103,6563.0
2016-07-25 12:10:00,49.85,49.85,49.82,49.82,6102.0,46.7009,46.7009,46.6728,46.6728,6102.0
2016-07-25 12:15:00,49.83,49.84,49.78,49.8,9408.0,46.6822,46.6915,46.6353,46.6541,9408.0
2016-07-25 12:20:00,49.8,49.8,49.72,49.74,20899.0,46.6541,46.6541,46.5791,46.5979,20899.0
2016-07-25 12:25:00,49.75,49.78,49.75,49.75,8457.0,46.6072,46.6353,46.6072,46.6072,8457.0
2016-07-25 12:30:00,49.76,49.77,49.75,49.77,7294.0,46.6166,46.626,46.6072,46.626,7294.0
2016-07-25 12:35:00,49.77,49.78,49.76,49.77,11444.0,46.626,46.6353,46.6166,46.626,11444.0
2016-07-25 12:40:00,49.78,49.8,49.77,49.78,5335.0,46.6353,46.6541,46.626,46.6353,5335.0
2016-07-25 12:45:00,49.77,49.85,49.77,49.84,8168.0,46.626,46.7009,46.626,46.6915,8168.0
2016-07-25 12:50:00,49.84,49.88,49.84,49.85,9034.0,46.6915,46.729,46.6915,46.7009,9034.0
2016-07-25 12:55:00,49.86,49.88,49.85,49.85,9959.0,46.7103,46.729,46.7009,46.7009,9959.0
2016-07-25 13:00:00,49.86,49.86,49.83,49.83,12879.0,46.7103,46.7103,46.6822,46.6822,12879.0
2016-07-25 13:05:00,49.83,49.86,49.83,49.84,7244.0,46.6822,46.7103,46.6822,46.6915,7244.0
2016-07-25 13:10:00,49.84,49.86,49.82,49.84,8859.0,46.6915,46.7103,46.6728,46.6915,8859.0
2016-07-25 13:15:00,49.83,49.88,49.83,49.87,10764.0,46.6822,46.729,46.6822,46.7196,10764.0
2016-07-25 13:20:00,49.87,49.92,49.87,49.91,6184.0,46.7196,46.7665,46.7196,46.7571,6184.0
2016-07-25 13:25:00,49.91,49.97,49.91,49.93,17661.0,46.7571,46.8133,46.7571,46.7759,17661.0
2016-07-25 13:30:00,49.94,49.94,49.87,49.88,25841.0,46.7852,46.7852,46.7196,46.729,25841.0
2016-07-25 13:35:00,49.88,49.89,49.84,49.87,80367.0,46.729,46.7384,46.6915,46.7196,80367.0
2016-07-25 13:40:00,49.88,49.9,49.85,49.89,14998.0,46.729,46.7478,46.7009,46.7384,14998.0
2016-07-25 13:45:00,49.89,49.96,49.89,49.92,10876.0,46.7384,46.804,46.7384,46.7665,10876.0
2016-07-25 13:50:00,49.93,49.95,49.92,49.92,6809.0,46.7759,46.7946,46.7665,46.7665,6809.0
2016-07-25 13:55:00,49.93,49.95,49.92,49.94,4800.0,46.7759,46.7946,46.7665,46.7852,4800.0
2016-07-25 14:00:00,49.94,49.98,49.93,49.97,23734.0,46.7852,46.8227,46.7759,46.8133,23734.0
2016-07-25 14:05:00,49.97,50.03,49.96,50.02,13071.0,46.8133,46.8695,46.804,46.8602,13071.0
2016-07-25 14:10:00,50.02,50.04,50.01,50.02,7074.0,46.8602,46.8789,46.8508,46.8602,7074.0
2016-07-25 14:15:00,50.02,50.04,50.01,50.04,10727.0,46.8602,46.8789,46.8508,46.8789,10727.0
2016-07-25 14:20:00,50.03,50.04,49.98,49.98,43657.0,46.8695,46.8789,46.8227,46.8227,43657.0
2016-07-25 14:25:00,49.98,49.99,49.95,49.96,14537.0,46.8227,46.8321,46.7946,46.804,14537.0
2016-07-25 14:30:00,49.96,49.96,49.93,49.93,83946.0,46.804,46.804,46.7759,46.7759,83946.0
2016-07-25 14:35:00,49.93,49.94,49.91,49.93,15216.0,46.7759,46.7852,46.7571,46.7759,15216.0
2016-07-25 14:40:00,49.93,49.98,49.91,49.98,10212.0,46.7759,46.8227,46.7571,46.8227,10212.0
2016-07-25 14:45:00,49.98,49.98,49.95,49.96,11865.0,46.8227,46.8227,46.7946,46.804,11865.0
2016-07-25 14:50:00,49.96,50.03,49.96,50.03,9739.0,46.804,46.8695,46.804,46.8695,9739.0
2016-07-25 14:55:00,50.02,50.03,50.0,50.01,4241.0,46.8602,46.8695,46.8414,46.8508,4241.0
2016-07-25 15:00:00,50.01,50.03,49.98,49.99,15707.0,46.8508,46.8695,46.8227,46.8321,15707.0
2016-07-25 15:05:00,50.0,50.0,49.95,49.95,32597.0,46.8414,46.8414,46.7946,46.7946,32597.0
2016-07-25 15:10:00,49.95,49.98,49.93,49.94,47319.0,46.7946,46.8227,46.7759,46.7852,47319.0
2016-07-25 15:15:00,49.95,49.95,49.91,49.94,15725.0,46.7946,46.7946,46.7571,46.7852,15725.0
2016-07-25 15:20:00,49.94,49.95,49.93,49.95,25893.0,46.7852,46.7946,46.7759,46.7946,25893.0
2016-07-25 15:25:00,49.94,49.96,49.93,49.95,73394.0,46.7852,46.804,46.7759,46.7946,73394.0
2016-07-25 15:30:00,49.94,49.96,49.92,49.95,38343.0,46.7852,46.804,46.7665,46.7946,38343.0
2016-07-25 15:35:00,49.94,49.97,49.94,49.97,44096.0,46.7852,46.8133,46.7852,46.8133,44096.0
2016-07-25 15:40:00,49.97,50.01,49.96,49.98,38090.0,46.8133,46.8508,46.804,46.8227,38090.0
2016-07-25 15:45:00,49.97,50.02,49.96,50.02,26133.0,46.8133,46.8602,46.804,46.8602,26133.0
2016-07-25 15:50:00,50.02,50.02,49.99,50.0,25101.0,46.8602,46.8602,46.8321,46.8414,25101.0
2016-07-25 15:55:00,50.0,50.01,49.97,50.0,219436.0,46.8414,46.8508,46.8133,46.8414,219436.0
2016-07-26 09:30:00,50.0,50.0,49.72,49.75,56718.0,46.8414,46.8414,46.5791,46.6072,56718.0
2016-07-26 09:35:00,49.75,49.8,49.7,49.8,64282.0,46.6072,46.6541,46.5604,46.6541,64282.0
2016-07-26 09:40:00,49.8,49.96,49.8,49.96,43092.0,46.6541,46.804,46.6541,46.804,43092.0
2016-07-26 09:45:00,49.96,50.03,49.86,49.93,54124.0,46.804,46.8695,46.7103,46.7759,54124.0
2016-07-26 09:50:00,49.92,49.96,49.88,49.96,16643.0,46.7665,46.804,46.729,46.804,16643.0
2016-07-26 09:55:00,49.96,50.03,49.95,49.97,25351.0,46.804,46.8695,46.7946,46.8133,25351.0
2016-07-26 10:00:00,49.96,49.96,49.85,49.88,79001.0,46.804,46.804,46.7009,46.729,79001.0
2016-07-26 10:05:00,49.88,49.88,49.82,49.85,67196.0,46.729,46.729,46.6728,46.7009,67196.0
2016-07-26 10:10:00,49.85,49.85,49.69,49.73,53840.0,46.7009,46.7009,46.551,46.5885,53840.0
2016-07-26 10:15:00,49.73,49.84,49.72,49.84,28206.0,46.5885,46.6915,46.5791,46.6915,28206.0
2016-07-26 10:20:00,49.84,49.89,49.82,49.86,21719.0,46.6915,46.7384,46.6728,46.7103,21719.0
2016-07-26 10:25:00,49.88,49.9,49.84,49.86,25344.0,46.729,46.7478,46.6915,46.7103,25344.0
2016-07-26 10:30:00,49.86,49.89,49.79,49.8,46155.0,46.7103,46.7384,46.6447,46.6541,46155.0
2016-07-26 10:35:00,49.8,49.81,49.7,49.73,128279.0,46.6541,46.6634,46.5604,46.5885,128279.0
2016-07-26 10:40:00,49.73,49.77,49.71,49.71,51895.0,46.5885,46.626,46.5698,46.5698,51895.0
2016-07-26 10:45:00,49.7,49.84,49.68,49.84,36421.0,46.5604,46.6915,46.5416,46.6915,36421.0
2016-07-26 10:50:00,49.84,49.9,49.78,49.78,20114.0,46.6915,46.7478,46.6353,46.6353,20114.0
2016-07-26 10:55:00,49.79,49.84,49.72,49.72,22421.0,46.6447,46.6915,46.5791,46.5791,22421.0
2016-07-26 11:00:00,49.71,49.81,49.71,49.79,29184.0,46.5698,46.6634,46.5698,46.6447,29184.0
2016-07-26 11:05:00,49.79,49.83,49.77,49.8,15081.0,46.6447,46.6822,46.626,46.6541,15081.0
2016-07-26 11:10:00,49.79,49.82,49.74,49.82,11534.0,46.6447,46.6728,46.5979,46.6728,11534.0
2016-07-26 11:15:00,49.82,49.88,49.81,49.88,11841.0,46.6728,46.729,46.6634,46.729,11841.0
2016-07-26 11:20:00,49.88,49.95,49.87,49.95,12068.0,46.729,46.7946,46.7196,46.7946,12068.0
2016-07-26 11:25:00,49.95,49.95,49.91,49.93,17917.0,46.7946,46.7946,46.7571,46.7759,17917.0
2016-07-26 11:30:00,49.93,49.94,49.83,49.86,19950.0,46.7759,46.7852,46.6822,46.7103,19950.0
2016-07-26 11:35:00,49.86,49.95,49.86,49.92,28755.0,46.7103,46.7946,46.7103,46.7665,28755.0
2016-07-26 11:40:00,49.93,49.93,49.87,49.87,28604.0,46.7759,46.7759,46.7196,46.7196,28604.0
2016-07-26 11:45:00,49.86,49.94,49.86,49.92,25528.0,46.7103,46.7852,46.7103,46.7665,25528.0
2016-07-26 11:50:00,49.92,49.96,49.91,49.92,37819.0,46.7665,46.804,46.7571,46.7665,37819.0
2016-07-26 11:55:00,49.91,49.98,49.9,49.96,59161.0,46.7571,46.8227,46.7478,46.804,59161.0
2016-07-26 12:00:00,49.96,50.0,49.95,49.98,23763.0,46.804,46.8414,46.7946,46.8227,23763.0
2016-07-26 12:05:00,50.0,50.04,50.0,50.02,13449.0,46.8414,46.8789,46.8414,46.8602,13449.0
2016-07-26 12:10:00,50.01,50.03,50.0,50.01,14810.0,46.8508,46.8695,46.8414,46.8508,14810.0
2016-07-26 12:15:00,50.01,50.04,49.99,50.0,20730.0,46.8508,46.8789,46.8321,46.8414,20730.0
2016-07-26 12:20:00,50.0,50.05,50.0,50.01,19719.0,46.8414,46.8883,46.8414,46.8508,19719.0
2016-07-26 12:25:00,50.02,50.04,49.99,50.01,17995.0,46.8602,46.8789,46.8321,46.8508,17995.0
2016-07-26 12:30:00,50.01,50.01,49.98,50.0,28157.0,46.8508,46.8508,46.8227,46.8414,28157.0
2016-07-26 12:35:00,50.0,50.02,49.97,50.02,22695.0,46.8414,46.8602,46.8133,46.8602,22695.0
2016-07-26 12:40:00,50.01,50.03,49.98,50.03,12900.0,46.8508,46.8695,46.8227,46.8695,12900.0
2016-07-26 12:45:00,50.03,50.03,49.97,49.99,10775.0,46.8695,46.8695,46.8133,46.8321,10775.0
2016-07-26 12:50:00,50.0,50.01,49.97,49.97,11145.0,46.8414,46.8508,46.8133,46.8133,11145.0
2016-07-26 12:55:00,49.97,50.01,49.97,49.99,15603.0,46.8133,46.8508,46.8133,46.8321,15603.0
2016-07-26 13:00:00,49.98,50.03,49.96,50.0,22442.0,46.8227,46.8695,46.804,46.8414,22442.0
2016-07-26 13:05:00,50.0,50.01,49.96,50.0,13267.0,46.8414,46.8508,46.804,46.8414,13267.0
2016-07-26 13:10:00,49.99,49.99,49.96,49.99,7216.0,46.8321,46.8321,46.804,46.8321,7216.0
2016-07-26 13:15:00,49.99,50.01,49.98,50.0,15478.0,46.8321,46.8508,46.8227,46.8414,15478.0
2016-07-26 13:20:00,49.99,50.0,49.92,49.93,14376.0,46.8321,46.8414,46.7665,46.7759,14376.0
2016-07-26 13:25:00,49.93,49.96,49.92,49.96,8724.0,46.7759,46.804,46.7665,46.804,8724.0
2016-07-26 13:30:00,49.96,49.97,49.94,49.97,9037.0,46.804,46.8133,46.7852,46.8133,9037.0
2016-07-26 13:35:00,49.96,49.99,49.95,49.98,7402.0,46.804,46.8321,46.7946,46.8227,7402.0
2016-07-26 13:40:00,49.98,49.98,49.97,49.98,14591.0,46.8227,46.8227,46.8133,46.8227,14591.0
2016-07-26 13:45:00,49.97,49.98,49.95,49.95,11107.0,46.8133,46.8227,46.7946,46.7946,11107.0
2016-07-26 13:50:00,49.95,49.96,49.91,49.93,13696.0,46.7946,46.804,46.7571,46.7759,13696.0
2016-07-26 13:55:00,49.93,49.94,49.91,49.92,16726.0,46.7759,46.7852,46.7571,46.7665,16726.0
2016-07-26 14:00:00,49.93,49.93,49.86,49.88,81436.0,46.7759,46.7759,46.7103,46.729,81436.0
2016-07-26 14:05:00,49.88,49.89,49.84,49.84,12190.0,46.729,46.7384,46.6915,46.6915,12190.0
2016-07-26 14:10:00,49.84,49.87,49.82,49.86,11760.0,46.6915,46.7196,46.6728,46.7103,11760.0
2016-07-26 14:15:00,49.86,49.86,49.82,49.83,15740.0,46.7103,46.7103,46.6728,46.6822,15740.0
2016-07-26 14:20:00,49.83,49.83,49.8,49.83,33744.0,46.6822,46.6822,46.6541,46.6822,33744.0
2016-07-26 14:25:00,49.82,49.86,49.81,49.85,43895.0,46.6728,46.7103,46.6634,46.7009,43895.0
2016-07-26 14:30:00,49.84,49.89,49.84,49.87,13128.0,46.6915,46.7384,46.6915,46.7196,13128.0
2016-07-26 14:35:00,49.86,49.92,49.86,49.92,24203.0,46.7103,46.7665,46.7103,46.7665,24203.0
2016-07-26 14:40:00,49.93,49.95,49.91,49.92,17649.0,46.7759,46.7946,46.7571,46.7665,17649.0
2016-07-26 14:45:00,49.92,49.92,49.88,49.89,17427.0,46.7665,46.7665,46.729,46.7384,17427.0
2016-07-26 14:50:00,49.89,49.9,49.86,49.9,14881.0,46.7384,46.7478,46.7103,46.7478,14881.0
2016-07-26 14:55:00,49.9,49.93,49.88,49.88,7418.0,46.7478,46.7759,46.729,46.729,7418.0
2016-07-26 15:00:00,49.88,49.91,49.86,49.88,22703.0,46.729,46.7571,46.7103,46.729,22703.0
2016-07-26 15:05:00,49.89,49.92,49.86,49.91,14912.0,46.7384,46.7665,46.7103,46.7571,14912.0
2016-07-26 15:10:00,49.91,49.92,49.88,49.91,14607.0,46.7571,46.7665,46.729,46.7571,14607.0
2016-07-26 15:15:00,49.91,49.92,49.85,49.86,22548.0,46.7571,46.7665,46.7009,46.7103,22548.0
2016-07-26 15:20:00,49.86,49.86,49.84,49.85,42004.0,46.7103,46.7103,46.6915,46.7009,42004.0
2016-07-26 15:25:00,49.86,49.86,49.85,49.86,54765.0,46.7103,46.7103,46.7009,46.7103,54765.0
2016-07-26 15:30:00,49.86,49.86,49.84,49.86,26598.0,46.7103,46.7103,46.6915,46.7103,26598.0
2016-07-26 15:35:00,49.86,49.9,49.85,49.9,31965.0,46.7103,46.7478,46.7009,46.7478,31965.0
2016-07-26 15:40:00,49.9,49.92,49.89,49.92,25726.0,46.7478,46.7665,46.7384,46.7665,25726.0
2016-07-26 15:45:00,49.91,49.97,49.91,49.92,51628.0,46.7571,46.8133,46.7571,46.7665,51628.0
2016-07-26 15:50:00,49.92,49.92,49.87,49.91,76348.0,46.7665,46.7665,46.7196,46.7571,76348.0
2016-07-26 15:55:00,49.91,49.92,49.9,49.92,93824.0,46.7571,46.7665,46.7478,46.7665,93824.0
2016-07-27 09:30:00,49.92,49.92,49.81,49.84,27532.0,46.7665,46.7665,46.6634,46.6915,27532.0
2016-07-27 09:35:00,49.83,49.84,49.7,49.72,15996.0,46.6822,46.6915,46.5604,46.5791,15996.0
2016-07-27 09:40:00,49.72,49.73,49.65,49.7,20767.0,46.5791,46.5885,46.5135,46.5604,20767.0
2016-07-27 09:45:00,49.7,49.76,49.7,49.73,29463.0,46.5604,46.6166,46.5604,46.5885,29463.0
2016-07-27 09:50:00,49.72,49.77,49.72,49.72,72618.0,46.5791,46.626,46.5791,46.5791,72618.0
2016-07-27 09:55:00,49.73,49.74,49.68,49.68,49138.0,46.5885,46.5979,46.5416,46.5416,49138.0
2016-07-27 10:00:00,49.69,49.72,49.66,49.72,30806.0,46.551,46.5791,46.5229,46.5791,30806.0
2016-07-27 10:05:00,49.72,49.73,49.67,49.72,29746.0,46.5791,46.5885,46.5323,46.5791,29746.0
2016-07-27 10:10:00,49.72,49.75,49.68,49.68,27779.0,46.5791,46.6072,46.5416,46.5416,27779.0
2016-07-27 10:15:00,49.69,49.7,49.65,49.67,33048.0,46.551,46.5604,46.5135,46.5323,33048.0
2016-07-27 10:20:00,49.68,49.7,49.65,49.7,68503.0,46.5416,46.5604,46.5135,46.5604,68503.0
2016-07-27 10:25:00,49.69,49.72,49.66,49.69,115501.0,46.551,46.5791,46.5229,46.551,115501.0
2016-07-27 10:30:00,49.68,49.75,49.65,49.73,75359.0,46.5416,46.6072,46.5135,46.5885,75359.0
2016-07-27 10:35:00,49.74,49.79,49.7,49.7,44447.0,46.5979,46.6447,46.5604,46.5604,44447.0
2016-07-27 10:40:00,49.7,49.72,49.63,49.7,26228.0,46.5604,46.5791,46.4948,46.5604,26228.0
2016-07-27 10:45:00,49.69,49.73,49.67,49.7,25439.0,46.551,46.5885,46.5323,46.5604,25439.0
2016-07-27 10:50:00,49.71,49.86,49.7,49.84,18510.0,46.5698,46.7103,46.5604,46.6915,18510.0
2016-07-27 10:55:00,49.84,49.96,49.84,49.93,16835.0,46.6915,46.804,46.6915,46.7759,16835.0
2016-07-27 11:00:00,49.93,49.99,49.92,49.93,18297.0,46.7759,46.8321,46.7665,46.7759,18297.0
2016-07-27 11:05:00,49.93,49.94,49.88,49.88,92719.0,46.7759,46.7852,46.729,46.729,92719.0
2016-07-27 11:10:00,49.87,49.89,49.82,49.83,21523.0,46.7196,46.7384,46.6728,46.6822,21523.0
2016-07-27 11:15:00,49.83,49.89,49.8,49.82,46349.0,46.6822,46.7384,46.6541,46.6728,46349.0
2016-07-27 11:20:00,49.81,49.84,49.76,49.79,26482.0,46.6634,46.6915,46.6166,46.6447,26482.0
2016-07-27 11:25:00,49.8,49.85,49.8,49.84,24302.0,46.6541,46.7009,46.6541,46.6915,24302.0
2016-07-27 11:30:00,49.85,49.88,49.79,49.87,57614.0,46.7009,46.729,46.6447,46.7196,57614.0
2016-07-27 11:35:00,49.88,49.95,49.85,49.93,44577.0,46.729,46.7946,46.7009,46.7759,44577.0
2016-07-27 11:40:00,49.94,50.0,49.92,50.0,16283.0,46.7852,46.8414,46.7665,46.8414,16283.0
2016-07-27 11:45:00,50.0,50.06,50.0,50.05,11174.0,46.8414,46.8976,46.8414,46.8883,11174.0
2016-07-27 11:50:00,50.05,50.05,49.99,49.99,12257.0,46.8883,46.8883,46.8321,46.8321,12257.0
2016-07-27 11:55:00,49.99,49.99,49.9,49.91,31717.0,46.8321,46.8321,46.7478,46.7571,31717.0
2016-07-27 12:00:00,49.9,49.93,49.84,49.88,88024.0,46.7478,46.7759,46.6915,46.729,88024.0
2016-07-27 12:05:00,49.88,49.91,49.88,49.91,16006.0,46.729,46.7571,46.729,46.7571,16006.0
2016-07-27 12:10:00,49.91,49.94,49.87,49.87,30877.0,46.7571,46.7852,46.7196,46.7196,30877.0
2016-07-27 12:15:00,49.87,49.9,49.85,49.87,27164.0,46.7196,46.7478,46.7009,46.7196,27164.0
2016-07-27 12:20:00,49.87,49.89,49.77,49.78,46994.0,46.7196,46.7384,46.626,46.6353,46994.0
2016-07-27 12:25:00,49.77,49.77,49.69,49.7,21304.0,46.626,46.626,46.551,46.5604,21304.0
2016-07-27 12:30:00,49.7,49.7,49.64,49.67,30868.0,46.5604,46.5604,46.5042,46.5323,30868.0
2016-07-27 12:35:00,49.67,49.71,49.65,49.68,24645.0,46.5323,46.5698,46.5135,46.5416,24645.0
2016-07-27 12:40:00,49.69,49.7,49.65,49.7,54454.0,46.551,46.5604,46.5135,46.5604,54454.0
2016-07-27 12:45:00,49.71,49.74,49.69,49.74,12761.0,46.5698,46.5979,46.551,46.5979,12761.0
2016-07-27 12:50:00,49.75,49.76,49.69,49.7,22879.0,46.6072,46.6166,46.551,46.5604,22879.0
2016-07-27 12:55:00,49.72,49.73,49.68,49.69,25692.0,46.5791,46.5885,46.5416,46.551,25692.0
2016-07-27 13:00:00,49.7,49.79,49.69,49.79,19888.0,46.5604,46.6447,46.551,46.6447,19888.0
2016-07-27 13:05:00,49.8,49.84,49.79,49.8,19483.0,46.6541,46.6915,46.6447,46.6541,19483.0
2016-07-27 13:10:00,49.8,49.8,49.72,49.74,19710.0,46.6541,46.6541,46.5791,46.5979,19710.0
2016-07-27 13:15:00,49.75,49.77,49.75,49.76,22543.0,46.6072,46.626,46.6072,46.6166,22543.0
2016-07-27 13:20:00,49.75,49.77,49.72,49.76,29063.0,46.6072,46.626,46.5791,46.6166,29063.0
2016-07-27 13:25:00,49.75,49.77,49.74,49.75,19370.0,46.6072,46.626,46.5979,46.6072,19370.0
2016-07-27 13:30:00,49.74,49.76,49.73,49.76,12619.0,46.5979,46.6166,46.5885,46.6166,12619.0
2016-07-27 13:35:00,49.76,49.77,49.73,49.74,50054.0,46.6166,46.626,46.5885,46.5979,50054.0
2016-07-27 13:40:00,49.73,49.81,49.73,49.81,33414.0,46.5885,46.6634,46.5885,46.6634,33414.0
2016-07-27 13:45:00,49.81,49.91,49.81,49.83,44421.0,46.6634,46.7571,46.6634,46.6822,44421.0
2016-07-27 13:50:00,49.82,49.83,49.77,49.79,24485.0,46.6728,46.6822,46.626,46.6447,24485.0
2016-07-27 13:55:00,49.79,49.86,49.77,49.81,37819.0,46.6447,46.7103,46.626,46.6634,37819.0
2016-07-27 14:00:00,49.8,49.85,49.66,49.79,84774.0,46.6541,46.7009,46.5229,46.6447,84774.0
2016-07-27 14:05:00,49.79,49.83,49.76,49.76,32503.0,46.6447,46.6822,46.6166,46.6166,32503.0
2016-07-27 14:10:00,49.76,49.79,49.72,49.72,37618.0,46.6166,46.6447,46.5791,46.5791,37618.0
2016-07-27 14:15:00,49.73,49.82,49.7,49.8,95323.0,46.5885,46.6728,46.5604,46.6541,95323.0
2016-07-27 14:20:00,49.81,49.93,49.8,49.91,41207.0,46.6634,46.7759,46.6541,46.7571,41207.0
2016-07-27 14:25:00,49.91,49.91,49.84,49.85,51038.0,46.7571,46.7571,46.6915,46.7009,51038.0
2016-07-27 14:30:00,49.86,49.89,49.84,49.86,13874.0,46.7103,46.7384,46.6915,46.7103,13874.0
2016-07-27 14:35:00,49.86,49.88,49.85,49.86,25480.0,46.7103,46.729,46.7009,46.7103,25480.0
2016-07-27 14:40:00,49.86,49.88,49.84,49.87,34213.0,46.7103,46.729,46.6915,46.7196,34213.0
2016-07-27 14:45:00,49.87,49.9,49.86,49.88,15914.0,46.7196,46.7478,46.7103,46.729,15914.0
2016-07-27 14:50:00,49.88,49.93,49.88,49.9,17774.0,46.729,46.7759,46.729,46.7478,17774.0
2016-07-27 14:55:00,49.91,49.91,49.84,49.87,30675.0,46.7571,46.7571,46.6915,46.7196,30675.0
2016-07-27 15:00:00,49.87,49.9,49.86,49.89,25136.0,46.7196,46.7478,46.7103,46.7384,25136.0
2016-07-27 15:05:00,49.88,49.91,49.84,49.85,159577.0,46.729,46.7571,46.6915,46.7009,159577.0
2016-07-27 15:10:00,49.84,49.88,49.82,49.88,54479.0,46.6915,46.729,46.6728,46.729,54479.0
2016-07-27 15:15:00,49.88,49.93,49.87,49.93,250321.0,46.729,46.7759,46.7196,46.7759,250321.0
2016-07-27 15:20:00,49.92,49.93,49.87,49.91,55766.0,46.7665,46.7759,46.7196,46.7571,55766.0
2016-07-27 15:25:00,49.91,49.91,49.85,49.87,118387.0,46.7571,46.7571,46.7009,46.7196,118387.0
2016-07-27 15:30:00,49.88,49.88,49.83,49.85,134086.0,46.729,46.729,46.6822,46.7009,134086.0
2016-07-27 15:35:00,49.85,49.9,49.84,49.89,62333.0,46.7009,46.7478,46.6915,46.7384,62333.0
2016-07-27 15:40:00,49.89,49.91,49.86,49.87,105873.0,46.7384,46.7571,46.7103,46.7196,105873.0
2016-07-27 15:45:00,49.87,49.87,49.78,49.8,61798.0,46.7196,46.7196,46.6353,46.6541,61798.0
2016-07-27 15:50:00,49.79,49.88,49.79,49.88,69326.0,46.6447,46.729,46.6447,46.729,69326.0
2016-07-27 15:55:00,49.87,49.88,49.82,49.87,103447.0,46.7196,46.729,46.6728,46.7196,103447.0
2016-07-28 09:30:00,49.85,50.03,49.84,50.0,40169.0,46.7009,46.8695,46.6915,46.8414,40169.0
2016-07-28 09:35:00,50.0,50.02,49.89,49.91,17854.0,46.8414,46.8602,46.7384,46.7571,17854.0
2016-07-28 09:40:00,49.9,49.93,49.86,49.86,26794.0,46.7478,46.7759,46.7103,46.7103,26794.0
2016-07-28 09:45:00,49.85,49.91,49.8,49.81,46871.0,46.7009,46.7571,46.6541,46.6634,46871.0
2016-07-28 09:50:00,49.82,49.99,49.81,49.98,34470.0,46.6728,46.8321,46.6634,46.8227,34470.0
2016-07-28 09:55:00,49.97,49.97,49.86,49.86,17992.0,46.8133,46.8133,46.7103,46.7103,17992.0
2016-07-28 10:00:00,49.87,49.88,49.8,49.84,23443.0,46.7196,46.729,46.6541,46.6915,23443.0
2016-07-28 10:05:00,49.84,49.94,49.82,49.84,29108.0,46.6915,46.7852,46.6728,46.6915,29108.0
2016-07-28 10:10:00,49.84,49.88,49.68,49.69,20511.0,46.6915,46.729,46.5416,46.551,20511.0
2016-07-28 10:15:00,49.69,49.7,49.61,49.7,26187.0,46.551,46.5604,46.4761,46.5604,26187.0
2016-07-28 10:20:00,49.69,49.71,49.61,49.61,14117.0,46.551,46.5698,46.4761,46.4761,14117.0
2016-07-28 10:25:00,49.62,49.66,49.61,49.64,11326.0,46.4854,46.5229,46.4761,46.5042,11326.0
2016-07-28 10:30:00,49.64,49.65,49.57,49.61,13351.0,46.5042,46.5135,46.4386,46.4761,13351.0
2016-07-28 10:35:00,49.61,49.65,49.57,49.58,20030.0,46.4761,46.5135,46.4386,46.448,20030.0
2016-07-28 10:40:00,49.58,49.68,49.58,49.68,14607.0,46.448,46.5416,46.448,46.5416,14607.0
2016-07-28 10:45:00,49.68,49.7,49.64,49.69,22629.0,46.5416,46.5604,46.5042,46.551,22629.0
2016-07-28 10:50:00,49.68,49.7,49.64,49.69,13959.0,46.5416,46.5604,46.5042,46.551,13959.0
2016-07-28 10:55:00,49.7,49.7,49.62,49.66,18044.0,46.5604,46.5604,46.4854,46.5229,18044.0
2016-07-28 11:00:00,49.66,49.75,49.66,49.75,20264.0,46.5229,46.6072,46.5229,46.6072,20264.0
2016-07-28 11:05:00,49.74,49.8,49.74,49.78,19036.0,46.5979,46.6541,46.5979,46.6353,19036.0
2016-07-28 11:10:00,49.78,49.82,49.76,49.82,18315.0,46.6353,46.6728,46.6166,46.6728,18315.0
2016-07-28 11:15:00,49.81,49.83,49.74,49.75,43427.0,46.6634,46.6822,46.5979,46.6072,43427.0
2016-07-28 11:20:00,49.76,49.8,49.74,49.76,30295.0,46.6166,46.6541,46.5979,46.6166,30295.0
2016-07-28 11:25:00,49.75,49.84,49.74,49.84,64581.0,46.6072,46.6915,46.5979,46.6915,64581.0
2016-07-28 11:30:00,49.84,49.89,49.82,49.83,37231.0,46.6915,46.7384,46.6728,46.6822,37231.0
2016-07-28 11:35:00,49.84,49.93,49.83,49.89,15900.0,46.6915,46.7759,46.6822,46.7384,15900.0
2016-07-28 11:40:00,49.89,49.93,49.89,49.91,23238.0,46.7384,46.7759,46.7384,46.7571,23238.0
2016-07-28 11:45:00,49.92,49.95,49.91,49.93,42299.0,46.7665,46.7946,46.7571,46.7759,42299.0
2016-07-28 11:50:00,49.93,49.95,49.89,49.95,14226.0,46.7759,46.7946,46.7384,46.7946,14226.0
2016-07-28 11:55:00,49.95,50.0,49.94,50.0,15585.0,46.7946,46.8414,46.7852,46.8414,15585.0
2016-07-28 12:00:00,50.0,50.0,49.93,49.95,26073.0,46.8414,46.8414,46.7759,46.7946,26073.0
2016-07-28 12:05:00,49.95,50.0,49.94,49.97,10810.0,46.7946,46.8414,46.7852,46.8133,10810.0
2016-07-28 12:10:00,49.99,50.02,49.97,50.0,10260.0,46.8321,46.8602,46.8133,46.8414,10260.0
2016-07-28 12:15:00,50.0,50.02,49.96,49.96,10615.0,46.8414,46.8602,46.804,46.804,10615.0
2016-07-28 12:20:00,49.96,49.96,49.9,49.91,7600.0,46.804,46.804,46.7478,46.7571,7600.0
2016-07-28 12:25:00,49.92,49.95,49.9,49.95,4498.0,46.7665,46.7946,46.7478,46.7946,4498.0
2016-07-28 12:30:00,49.95,49.96,49.91,49.91,18399.0,46.7946,46.804,46.7571,46.7571,18399.0
2016-07-28 12:35:00,49.92,49.92,49.86,49.87,12200.0,46.7665,46.7665,46.7103,46.7196,12200.0
2016-07-28 12:40:00,49.87,49.9,49.86,49.86,5576.0,46.7196,46.7478,46.7103,46.7103,5576.0
2016-07-28 12:45:00,49.87,49.92,49.86,49.91,5950.0,46.7196,46.7665,46.7103,46.7571,5950.0
2016-07-28 12:50:00,49.92,49.95,49.87,49.87,12047.0,46.7665,46.7946,46.7196,46.7196,12047.0
2016-07-28 12:55:00,49.87,49.88,49.85,49.86,6065.0,46.7196,46.729,46.7009,46.7103,6065.0
2016-07-28 13:00:00,49.86,49.91,49.85,49.9,15864.0,46.7103,46.7571,46.7009,46.7478,15864.0
2016-07-28 13:05:00,49.9,49.95,49.89,49.95,4419.0,46.7478,46.7946,46.7384,46.7946,4419.0
2016-07-28 13:10:00,49.95,49.96,49.93,49.93,2363.0,46.7946,46.804,46.7759,46.7759,2363.0
2016-07-28 13:15:00,49.92,49.94,49.91,49.93,19077.0,46.7665,46.7852,46.7571,46.7759,19077.0
2016-07-28 13:20:00,49.93,49.94,49.88,49.88,9218.0,46.7759,46.7852,46.729,46.729,9218.0
2016-07-28 13:25:00,49.88,49.91,49.87,49.91,5183.0,46.729,46.7571,46.7196,46.7571,5183.0
2016-07-28 13:30:00,49.91,49.93,49.91,49.92,8795.0,46.7571,46.7759,46.7571,46.7665,8795.0
2016-07-28 13:35:00,49.92,49.94,49.92,49.94,15393.0,46.7665,46.7852,46.7665,46.7852,15393.0
2016-07-28 13:40:00,49.94,49.95,49.9,49.92,18430.0,46.7852,46.7946,46.7478,46.7665,18430.0
2016-07-28 13:45:00,49.92,50.0,49.92,49.99,48514.0,46.7665,46.8414,46.7665,46.8321,48514.0
2016-07-28 13:50:00,50.0,50.05,50.0,50.03,75389.0,46.8414,46.8883,46.8414,46.8695,75389.0
2016-07-28 13:55:00,50.03,50.09,50.0,50.08,28785.0,46.8695,46.9257,46.8414,46.9164,28785.0
2016-07-28 14:00:00,50.08,50.08,50.03,50.06,23941.0,46.9164,46.9164,46.8695,46.8976,23941.0
2016-07-28 14:05:00,50.06,50.08,50.03,50.05,87981.0,46.8976,46.9164,46.8695,46.8883,87981.0
2016-07-28 14:10:00,50.06,50.06,50.01,50.01,18834.0,46.8976,46.8976,46.8508,46.8508,18834.0
2016-07-28 14:15:00,50.02,50.02,49.97,49.97,20037.0,46.8602,46.8602,46.8133,46.8133,20037.0
2016-07-28 14:20:00,49.96,50.01,49.96,50.0,79025.0,46.804,46.8508,46.804,46.8414,79025.0
2016-07-28 14:25:00,50.0,50.01,49.97,49.98,33677.0,46.8414,46.8508,46.8133,46.8227,33677.0
2016-07-28 14:30:00,49.98,49.98,49.96,49.96,98410.0,46.8227,46.8227,46.804,46.804,98410.0
2016-07-28 14:35:00,49.96,49.97,49.94,49.95,37630.0,46.804,46.8133,46.7852,46.7946,37630.0
2016-07-28 14:40:00,49.95,49.97,49.94,49.94,36753.0,46.7946,46.8133,46.7852,46.7852,36753.0
2016-07-28 14:45:00,49.94,50.0,49.94,49.98,68095.0,46.7852,46.8414,46.7852,46.8227,68095.0
2016-07-28 14:50:00,49.99,49.99,49.96,49.97,35061.0,46.8321,46.8321,46.804,46.8133,35061.0
2016-07-28 14:55:00,49.97,49.99,49.96,49.97,84211.0,46.8133,46.8321,46.804,46.8133,84211.0
2016-07-28 15:00:00,49.97,49.98,49.94,49.96,49436.0,46.8133,46.8227,46.7852,46.804,49436.0
2016-07-28 15:05:00,49.96,49.97,49.94,49.96,40577.0,46.804,46.8133,46.7852,46.804,40577.0
2016-07-28 15:10:00,49.96,50.02,49.96,50.0,133903.0,46.804,46.8602,46.804,46.8414,133903.0
2016-07-28 15:15:00,50.0,50.0,49.96,49.96,32348.0,46.8414,46.8414,46.804,46.804,32348.0
2016-07-28 15:20:00,49.97,50.0,49.96,50.0,27649.0,46.8133,46.8414,46.804,46.8414,27649.0
2016-07-28 15:25:00,50.0,50.02,49.99,50.02,26417.0,46.8414,46.8602,46.8321,46.8602,26417.0
2016-07-28 15:30:00,50.02,50.07,50.01,50.06,105293.0,46.8602,46.907,46.8508,46.8976,105293.0
2016-07-28 15:35:00,50.07,50.17,50.06,50.16,84983.0,46.907,47.0007,46.8976,46.9913,84983.0
2016-07-28 15:40:00,50.16,50.17,50.14,50.16,69185.0,46.9913,47.0007,46.9726,46.9913,69185.0
2016-07-28 15:45:00,50.16,50.16,50.14,50.14,44286.0,46.9913,46.9913,46.9726,46.9726,44286.0
2016-07-28 15:50:00,50.14,50.14,50.11,50.11,66368.0,46.9726,46.9726,46.9445,46.9445,66368.0
2016-07-28 15:55:00,50.11,50.12,50.04,50.06,126224.0,46.9445,46.9539,46.8789,46.8976,126224.0
2016-07-29 09:30:00,49.99,50.14,49.97,50.12,11973.0,46.8321,46.9726,46.8133,46.9539,11973.0
2016-07-29 09:35:00,50.13,50.21,50.1,50.11,19730.0,46.9632,47.0382,46.9351,46.9445,19730.0
2016-07-29 09:40:00,50.12,50.19,50.12,50.18,7860.0,46.9539,47.0194,46.9539,47.0101,7860.0
2016-07-29 09:45:00,50.2,50.23,50.07,50.08,31071.0,47.0288,47.0569,46.907,46.9164,31071.0
2016-07-29 09:50:00,50.08,50.16,50.08,50.11,20612.0,46.9164,46.9913,46.9164,46.9445,20612.0
2016-07-29 09:55:00,50.1,50.15,50.07,50.14,23768.0,46.9351,46.982,46.907,46.9726,23768.0
2016-07-29 10:00:00,50.13,50.13,50.03,50.03,27198.0,46.9632,46.9632,46.8695,46.8695,27198.0
2016-07-29 10:05:00,50.03,50.13,49.99,50.12,51999.0,46.8695,46.9632,46.8321,46.9539,51999.0
2016-07-29 10:10:00,50.11,50.17,50.1,50.17,37261.0,46.9445,47.0007,46.9351,47.0007,37261.0
2016-07-29 10:15:00,50.16,50.16,50.04,50.08,26866.0,46.9913,46.9913,46.8789,46.9164,26866.0
2016-07-29 10:20:00,50.08,50.12,50.05,50.08,61414.0,46.9164,46.9539,46.8883,46.9164,61414.0
2016-07-29 10:25:00,50.08,50.08,50.02,50.03,21975.0,46.9164,46.9164,46.8602,46.8695,21975.0
2016-07-29 10:30:00,50.03,50.08,50.01,50.08,18586.0,46.8695,46.9164,46.8508,46.9164,18586.0
2016-07-29 10:35:00,50.08,50.13,50.07,50.13,15814.0,46.9164,46.9632,46.907,46.9632,15814.0
2016-07-29 10:40:00,50.13,50.14,50.09,50.11,11315.0,46.9632,46.9726,46.9257,46.9445,11315.0
2016-07-29 10:45:00,50.11,50.2,50.11,50.2,22136.0,46.9445,47.0288,46.9445,47.0288,22136.0
2016-07-29 10:50:00,50.2,50.26,50.19,50.26,48474.0,47.0288,47.085,47.0194,47.085,48474.0
2016-07-29 10:55:00,50.26,50.31,50.23,50.31,66332.0,47.085,47.1319,47.0569,47.1319,66332.0
2016-07-29 11:00:00,50.31,50.38,50.31,50.38,22920.0,47.1319,47.1974,47.1319,47.1974,22920.0
2016-07-29 11:05:00,50.38,50.41,50.37,50.37,15708.0,47.1974,47.2255,47.1881,47.1881,15708.0
2016-07-29 11:10:00,50.36,50.4,50.34,50.39,18780.0,47.1787,47.2162,47.16,47.2068,18780.0
2016-07-29 11:15:00,50.39,50.41,50.37,50.38,29855.0,47.2068,47.2255,47.1881,47.1974,29855.0
2016-07-29 11:20:00,50.37,50.4,50.35,50.39,16994.0,47.1881,47.2162,47.1693,47.2068,16994.0
2016-07-29 11:25:00,50.39,50.4,50.35,50.36,24595.0,47.2068,47.2162,47.1693,47.1787,24595.0
2016-07-29 11:30:00,50.36,50.46,50.36,50.46,17837.0,47.1787,47.2724,47.1787,47.2724,17837.0
2016-07-29 11:35:00,50.45,50.48,50.42,50.48,19979.0,47.263,47.2911,47.2349,47.2911,19979.0
2016-07-29 11:40:00,50.48,50.52,50.47,50.51,17407.0,47.2911,47.3286,47.2817,47.3192,17407.0
2016-07-29 11:45:00,50.51,50.51,50.43,50.44,19278.0,47.3192,47.3192,47.2443,47.2536,19278.0
2016-07-29 11:50:00,50.43,50.46,50.41,50.44,10570.0,47.2443,47.2724,47.2255,47.2536,10570.0
2016-07-29 11:55:00,50.43,50.44,50.4,50.42,45889.0,47.2443,47.2536,47.2162,47.2349,45889.0
2016-07-29 12:00:00,50.43,50.44,50.42,50.43,37575.0,47.2443,47.2536,47.2349,47.2443,37575.0
2016-07-29 12:05:00,50.43,50.43,50.41,50.41,25381.0,47.2443,47.2443,47.2255,47.2255,25381.0
2016-07-29 12:10:00,50.42,50.45,50.39,50.43,138736.0,47.2349,47.263,47.2068,47.2443,138736.0
2016-07-29 12:15:00,50.43,50.54,50.41,50.5,127562.0,47.2443,47.3473,47.2255,47.3098,127562.0
2016-07-29 12:20:00,50.49,50.5,50.46,50.46,24802.0,47.3005,47.3098,47.2724,47.2724,24802.0
2016-07-29 12:25:00,50.46,50.47,50.45,50.46,21434.0,47.2724,47.2817,47.263,47.2724,21434.0
2016-07-29 12:30:00,50.46,50.49,50.45,50.48,8353.0,47.2724,47.3005,47.263,47.2911,8353.0
2016-07-29 12:35:00,50.49,50.49,50.46,50.46,19132.0,47.3005,47.3005,47.2724,47.2724,19132.0
2016-07-29 12:40:00,50.46,50.46,50.37,50.4,33246.0,47.2724,47.2724,47.1881,47.2162,33246.0
2016-07-29 12:45:00,50.4,50.4,50.35,50.39,54915.0,47.2162,47.2162,47.1693,47.2068,54915.0
2016-07-29 12:50:00,50.38,50.41,50.37,50.4,16252.0,47.1974,47.2255,47.1881,47.2162,16252.0
2016-07-29 12:55:00,50.4,50.41,50.38,50.38,9050.0,47.2162,47.2255,47.1974,47.1974,9050.0
2016-07-29 13:00:00,50.38,50.4,50.36,50.38,13569.0,47.1974,47.2162,47.1787,47.1974,13569.0
2016-07-29 13:05:00,50.38,50.39,50.35,50.36,22385.0,47.1974,47.2068,47.1693,47.1787,22385.0
2016-07-29 13:10:00,50.37,50.42,50.36,50.41,25801.0,47.1881,47.2349,47.1787,47.2255,25801.0
2016-07-29 13:15:00,50.4,50.4,50.36,50.37,14299.0,47.2162,47.2162,47.1787,47.1881,14299.0
2016-07-29 13:20:00,50.37,50.44,50.36,50.41,28406.0,47.1881,47.2536,47.1787,47.2255,28406.0
2016-07-29 13:25:00,50.41,50.42,50.38,50.38,16889.0,47.2255,47.2349,47.1974,47.1974,16889.0
2016-07-29 13:30:00,50.39,50.41,50.37,50.4,12393.0,47.2068,47.2255,47.1881,47.2162,12393.0
2016-07-29 13:35:00,50.4,50.4,50.39,50.4,8544.0,47.2162,47.2162,47.2068,47.2162,8544.0
2016-07-29 13:40:00,50.39,50.4,50.36,50.37,13605.0,47.2068,47.2162,47.1787,47.1881,13605.0
2016-07-29 13:45:00,50.37,50.39,50.36,50.38,12358.0,47.1881,47.2068,47.1787,47.1974,12358.0
2016-07-29 13:50:00,50.38,50.38,50.35,50.36,17605.0,47.1974,47.1974,47.1693,47.1787,17605.0
2016-07-29 13:55:00,50.36,50.38,50.36,50.38,18030.0,47.1787,47.1974,47.1787,47.1974,18030.0
2016-07-29 14:00:00,50.38,50.41,50.37,50.41,23110.0,47.1974,47.2255,47.1881,47.2255,23110.0
2016-07-29 14:05:00,50.41,50.41,50.39,50.4,20349.0,47.2255,47.2255,47.2068,47.2162,20349.0
2016-07-29 14:10:00,50.4,50.41,50.39,50.39,16052.0,47.2162,47.2255,47.2068,47.2068,16052.0
2016-07-29 14:15:00,50.39,50.43,50.39,50.43,41480.0,47.2068,47.2443,47.2068,47.2443,41480.0
2016-07-29 14:20:00,50.43,50.43,50.4,50.41,16673.0,47.2443,47.2443,47.2162,47.2255,16673.0
2016-07-29 14:25:00,50.41,50.47,50.4,50.45,16140.0,47.2255,47.2817,47.2162,47.263,16140.0
2016-07-29 14:30:00,50.45,50.45,50.42,50.42,13064.0,47.263,47.263,47.2349,47.2349,13064.0
2016-07-29 14:35:00,50.41,50.42,50.35,50.36,26073.0,47.2255,47.2349,47.1693,47.1787,26073.0
2016-07-29 14:40:00,50.36,50.44,50.35,50.43,30607.0,47.1787,47.2536,47.1693,47.2443,30607.0
2016-07-29 14:45:00,50.43,50.53,50.42,50.51,77965.0,47.2443,47.338,47.2349,47.3192,77965.0
2016-07-29 14:50:00,50.5,50.58,50.49,50.51,60984.0,47.3098,47.3848,47.3005,47.3192,60984.0
2016-07-29 14:55:00,50.51,50.56,50.51,50.52,15719.0,47.3192,47.3661,47.3192,47.3286,15719.0
2016-07-29 15:00:00,50.51,50.52,50.4,50.4,134525.0,47.3192,47.3286,47.2162,47.2162,134525.0
2016-07-29 15:05:00,50.4,50.43,50.38,50.41,53561.0,47.2162,47.2443,47.1974,47.2255,53561.0
2016-07-29 15:10:00,50.41,50.48,50.39,50.41,91231.0,47.2255,47.2911,47.2068,47.2255,91231.0
2016-07-29 15:15:00,50.41,50.43,50.37,50.38,77679.0,47.2255,47.2443,47.1881,47.1974,77679.0
2016-07-29 15:20:00,50.38,50.39,50.35,50.35,88555.0,47.1974,47.2068,47.1693,47.1693,88555.0
2016-07-29 15:25:00,50.36,50.37,50.31,50.36,90812.0,47.1787,47.1881,47.1319,47.1787,90812.0
2016-07-29 15:30:00,50.37,50.41,50.33,50.41,47927.0,47.1881,47.2255,47.1506,47.2255,47927.0
2016-07-29 15:35:00,50.41,50.42,50.38,50.39,67381.0,47.2255,47.2349,47.1974,47.2068,67381.0
2016-07-29 15:40:00,50.39,50.46,50.38,50.46,49909.0,47.2068,47.2724,47.1974,47.2724,49909.0
2016-07-29 15:45:00,50.46,50.52,50.46,50.52,108475.0,47.2724,47.3286,47.2724,47.3286,108475.0
2016-07-29 15:50:00,50.52,50.52,50.49,50.5,81694.0,47.3286,47.3286,47.3005,47.3098,81694.0
2016-07-29 15:55:00,50.51,50.51,50.44,50.44,186823.0,47.3192,47.3192,47.2536,47.2536,186823.0
2016-08-01 09:30:00,50.47,50.67,50.47,50.63,53145.0,47.2817,47.4691,47.2817,47.4316,53145.0
2016-08-01 09:35:00,50.63,50.68,50.48,50.49,79228.0,47.4316,47.4785,47.2911,47.3005,79228.0
2016-08-01 09:40:00,50.48,50.52,50.46,50.46,19481.0,47.2911,47.3286,47.2724,47.2724,19481.0
2016-08-01 09:45:00,50.46,50.5,50.42,50.46,31265.0,47.2724,47.3098,47.2349,47.2724,31265.0
2016-08-01 09:50:00,50.47,50.53,50.43,50.44,71644.0,47.2817,47.338,47.2443,47.2536,71644.0
2016-08-01 09:55:00,50.44,50.53,50.37,50.5,47252.0,47.2536,47.338,47.1881,47.3098,47252.0
2016-08-01 10:00:00,50.49,50.49,50.4,50.43,34072.0,47.3005,47.3005,47.2162,47.2443,34072.0
2016-08-01 10:05:00,50.44,50.48,50.42,50.46,41265.0,47.2536,47.2911,47.2349,47.2724,41265.0
2016-08-01 10:10:00,50.46,50.51,50.41,50.48,51457.0,47.2724,47.3192,47.2255,47.2911,51457.0
2016-08-01 10:15:00,50.48,50.53,50.45,50.5,101411.0,47.2911,47.338,47.263,47.3098,101411.0
2016-08-01 10:20:00,50.5,50.51,50.43,50.44,25641.0,47.3098,47.3192,47.2443,47.2536,25641.0
2016-08-01 10:25:00,50.44,50.51,50.44,50.5,59710.0,47.2536,47.3192,47.2536,47.3098,59710.0
2016-08-01 10:30:00,50.51,50.58,50.49,50.58,25666.0,47.3192,47.3848,47.3005,47.3848,25666.0
2016-08-01 10:35:00,50.57,50.58,50.47,50.48,74045.0,47.3754,47.3848,47.2817,47.2911,74045.0
2016-08-01 10:40:00,50.47,50.48,50.44,50.48,33848.0,47.2817,47.2911,47.2536,47.2911,33848.0
2016-08-01 10:45:00,50.47,50.5,50.45,50.47,71396.0,47.2817,47.3098,47.263,47.2817,71396.0
2016-08-01 10:50:00,50.47,50.5,50.45,50.46,24669.0,47.2817,47.3098,47.263,47.2724,24669.0
2016-08-01 10:55:00,50.45,50.48,50.45,50.46,23802.0,47.263,47.2911,47.263,47.2724,23802.0
2016-08-01 11:00:00,50.46,50.51,50.45,50.5,41255.0,47.2724,47.3192,47.263,47.3098,41255.0
2016-08-01 11:05:00,50.49,50.51,50.46,50.48,76788.0,47.3005,47.3192,47.2724,47.2911,76788.0
2016-08-01 11:10:00,50.49,50.58,50.49,50.57,20974.0,47.3005,47.3848,47.3005,47.3754,20974.0
2016-08-01 11:15:00,50.58,50.58,50.54,50.55,10718.0,47.3848,47.3848,47.3473,47.3567,10718.0
2016-08-01 11:20:00,50.56,50.67,50.55,50.66,40325.0,47.3661,47.4691,47.3567,47.4597,40325.0
2016-08-01 11:25:00,50.66,50.72,50.65,50.68,26373.0,47.4597,47.516,47.4504,47.4785,26373.0
2016-08-01 11:30:00,50.69,50.74,50.66,50.74,34949.0,47.4878,47.5347,47.4597,47.5347,34949.0
2016-08-01 11:35:00,50.73,50.74,50.63,50.64,25389.0,47.5253,47.5347,47.4316,47.441,25389.0
2016-08-01 11:40:00,50.65,50.65,50.58,50.58,14875.0,47.4504,47.4504,47.3848,47.3848,14875.0
2016-08-01 11:45:00,50.58,50.6,50.56,50.59,30500.0,47.3848,47.4035,47.3661,47.3942,30500.0
2016-08-01 11:50:00,50.58,50.63,50.53,50.62,41283.0,47.3848,47.4316,47.338,47.4223,41283.0
2016-08-01 11:55:00,50.61,50.65,50.59,50.65,18233.0,47.4129,47.4504,47.3942,47.4504,18233.0
2016-08-01 12:00:00,50.64,50.65,50.6,50.6,27370.0,47.441,47.4504,47.4035,47.4035,27370.0
2016-08-01 12:05:00,50.6,50.6,50.54,50.56,27667.0,47.4035,47.4035,47.3473,47.3661,27667.0
2016-08-01 12:10:00,50.55,50.57,50.5,50.52,39621.0,47.3567,47.3754,47.3098,47.3286,39621.0
2016-08-01 12:15:00,50.51,50.54,50.49,50.51,45463.0,47.3192,47.3473,47.3005,47.3192,45463.0
2016-08-01 12:20:00,50.5,50.53,50.46,50.46,39292.0,47.3098,47.338,47.2724,47.2724,39292.0
2016-08-01 12:25:00,50.47,50.49,50.46,50.48,12847.0,47.2817,47.3005,47.2724,47.2911,12847.0
2016-08-01 12:30:00,50.49,50.5,50.43,50.46,55909.0,47.3005,47.3098,47.2443,47.2724,55909.0
2016-08-01 12:35:00,50.46,50.51,50.46,50.49,16109.0,47.2724,47.3192,47.2724,47.3005,16109.0
2016-08-01 12:40:00,50.48,50.49,50.46,50.48,13811.0,47.2911,47.3005,47.2724,47.2911,13811.0
2016-08-01 12:45:00,50.48,50.54,50.46,50.5,24326.0,47.2911,47.3473,47.2724,47.3098,24326.0
2016-08-01 12:50:00,50.5,50.5,50.46,50.47,40305.0,47.3098,47.3098,47.2724,47.2817,40305.0
2016-08-01 12:55:00,50.48,50.52,50.46,50.47,70859.0,47.2911,47.3286,47.2724,47.2817,70859.0
2016-08-01 13:00:00,50.47,50.51,50.44,50.46,41138.0,47.2817,47.3192,47.2536,47.2724,41138.0
2016-08-01 13:05:00,50.45,50.47,50.43,50.46,54848.0,47.263,47.2817,47.2443,47.2724,54848.0
2016-08-01 13:10:00,50.45,50.47,50.43,50.47,28678.0,47.263,47.2817,47.2443,47.2817,28678.0
2016-08-01 13:15:00,50.46,50.47,50.43,50.44,20783.0,47.2724,47.2817,47.2443,47.2536,20783.0
2016-08-01 13:20:00,50.45,50.47,50.43,50.46,35782.0,47.263,47.2817,47.2443,47.2724,35782.0
2016-08-01 13:25:00,50.46,50.51,50.45,50.51,10547.0,47.2724,47.3192,47.263,47.3192,10547.0
2016-08-01 13:30:00,50.51,50.51,50.49,50.51,18406.0,47.3192,47.3192,47.3005,47.3192,18406.0
2016-08-01 13:35:00,50.51,50.55,50.5,50.5,26559.0,47.3192,47.3567,47.3098,47.3098,26559.0
2016-08-01 13:40:00,50.5,50.5,50.44,50.47,28597.0,47.3098,47.3098,47.2536,47.2817,28597.0
2016-08-01 13:45:00,50.47,50.48,50.44,50.47,13838.0,47.2817,47.2911,47.2536,47.2817,13838.0
2016-08-01 13:50:00,50.47,50.48,50.45,50.46,38087.0,47.2817,47.2911,47.263,47.2724,38087.0
2016-08-01 13:55:00,50.45,50.56,50.45,50.56,33115.0,47.263,47.3661,47.263,47.3661,33115.0
2016-08-01 14:00:00,50.57,50.57,50.5,50.53,46120.0,47.3754,47.3754,47.3098,47.338,46120.0
2016-08-01 14:05:00,50.53,50.56,50.5,50.5,40766.0,47.338,47.3661,47.3098,47.3098,40766.0
2016-08-01 14:10:00,50.51,50.53,50.47,50.52,18292.0,47.3192,47.338,47.2817,47.3286,18292.0
2016-08-01 14:15:00,50.52,50.56,50.51,50.56,59481.0,47.3286,47.3661,47.3192,47.3661,59481.0
2016-08-01 14:20:00,50.56,50.57,50.55,50.56,16298.0,47.3661,47.3754,47.3567,47.3661,16298.0
2016-08-01 14:25:00,50.57,50.61,50.55,50.55,27724.0,47.3754,47.4129,47.3567,47.3567,27724.0
2016-08-01 14:30:00,50.56,50.56,50.52,50.52,20149.0,47.3661,47.3661,47.3286,47.3286,20149.0
2016-08-01 14:35:00,50.52,50.59,50.52,50.58,18406.0,47.3286,47.3942,47.3286,47.3848,18406.0
2016-08-01 14:40:00,50.57,50.57,50.52,50.54,13878.0,47.3754,47.3754,47.3286,47.3473,13878.0
2016-08-01 14:45:00,50.54,50.62,50.53,50.62,27985.0,47.3473,47.4223,47.338,47.4223,27985.0
2016-08-01 14:50:00,50.62,50.63,50.55,50.55,22616.0,47.4223,47.4316,47.3567,47.3567,22616.0
2016-08-01 14:55:00,50.55,50.56,50.51,50.55,24495.0,47.3567,47.3661,47.3192,47.3567,24495.0
2016-08-01 15:00:00,50.55,50.55,50.48,50.49,29923.0,47.3567,47.3567,47.2911,47.3005,29923.0
2016-08-01 15:05:00,50.49,50.5,50.48,50.5,20854.0,47.3005,47.3098,47.2911,47.3098,20854.0
2016-08-01 15:10:00,50.49,50.51,50.45,50.46,30409.0,47.3005,47.3192,47.263,47.2724,30409.0
2016-08-01 15:15:00,50.45,50.46,50.43,50.45,30978.0,47.263,47.2724,47.2443,47.263,30978.0
2016-08-01 15:20:00,50.45,50.47,50.43,50.45,67484.0,47.263,47.2817,47.2443,47.263,67484.0
2016-08-01 15:25:00,50.45,50.5,50.44,50.47,58364.0,47.263,47.3098,47.2536,47.2817,58364.0
2016-08-01 15:30:00,50.47,50.53,50.47,50.5,20740.0,47.2817,47.338,47.2817,47.3098,20740.0
2016-08-01 15:35:00,50.51,50.53,50.49,50.53,30341.0,47.3192,47.338,47.3005,47.338,30341.0
2016-08-01 15:40:00,50.53,50.54,50.51,50.52,31129.0,47.338,47.3473,47.3192,47.3286,31129.0
2016-08-01 15:45:00,50.53,50.55,50.47,50.48,55647.0,47.338,47.3567,47.2817,47.2911,55647.0
2016-08-01 15:50:00,50.49,50.49,50.44,50.45,119381.0,47.3005,47.3005,47.2536,47.263,119381.0
2016-08-01 15:55:00,50.45,50.45,50.38,50.42,212994.0,47.263,47.263,47.1974,47.2349,212994.0
2016-08-02 09:30:00,50.22,50.25,49.87,49.89,55007.0,47.0475,47.0756,46.7196,46.7384,55007.0
2016-08-02 09:35:00,49.92,50.03,49.9,49.94,31761.0,46.7665,46.8695,46.7478,46.7852,31761.0
2016-08-02 09:40:00,49.93,49.99,49.85,49.91,54211.0,46.7759,46.8321,46.7009,46.7571,54211.0
2016-08-02 09:45:00,49.91,49.97,49.83,49.84,60874.0,46.7571,46.8133,46.6822,46.6915,60874.0
2016-08-02 09:50:00,49.86,49.9,49.77,49.83,44088.0,46.7103,46.7478,46.626,46.6822,44088.0
2016-08-02 09:55:00,49.82,49.82,49.7,49.76,56897.0,46.6728,46.6728,46.5604,46.6166,56897.0
2016-08-02 10:00:00,49.76,49.78,49.7,49.71,58974.0,46.6166,46.6353,46.5604,46.5698,58974.0
2016-08-02 10:05:00,49.71,49.73,49.62,49.65,55226.0,46.5698,46.5885,46.4854,46.5135,55226.0
2016-08-02 10:10:00,49.65,49.65,49.56,49.59,66304.0,46.5135,46.5135,46.4292,46.4573,66304.0
2016-08-02 10:15:00,49.59,49.59,49.37,49.38,106787.0,46.4573,46.4573,46.2512,46.2606,106787.0
2016-08-02 10:20:00,49.38,49.41,49.34,49.36,72826.0,46.2606,46.2887,46.2231,46.2419,72826.0
2016-08-02 10:25:00,49.36,49.47,49.29,49.47,120856.0,46.2419,46.3449,46.1763,46.3449,120856.0
2016-08-02 10:30:00,49.47,49.7,49.46,49.63,85745.0,46.3449,46.5604,46.3355,46.4948,85745.0
2016-08-02 10:35:00,49.62,49.69,49.61,49.64,44657.0,46.4854,46.551,46.4761,46.5042,44657.0
2016-08-02 10:40:00,49.64,49.66,49.54,49.61,65160.0,46.5042,46.5229,46.4105,46.4761,65160.0
2016-08-02 10:45:00,49.61,49.72,49.54,49.6,65035.0,46.4761,46.5791,46.4105,46.4667,65035.0
2016-08-02 10:50:00,49.6,49.61,49.4,49.48,43255.0,46.4667,46.4761,46.2793,46.3543,43255.0
2016-08-02 10:55:00,49.49,49.51,49.37,49.4,37639.0,46.3637,46.3824,46.2512,46.2793,37639.0
2016-08-02 11:00:00,49.4,49.48,49.39,49.43,68671.0,46.2793,46.3543,46.27,46.3074,68671.0
2016-08-02 11:05:00,49.42,49.51,49.4,49.5,63653.0,46.2981,46.3824,46.2793,46.373,63653.0
2016-08-02 11:10:00,49.5,49.5,49.4,49.48,33096.0,46.373,46.373,46.2793,46.3543,33096.0
2016-08-02 11:15:00,49.48,49.48,49.4,49.44,28315.0,46.3543,46.3543,46.2793,46.3168,28315.0
2016-08-02 11:20:00,49.43,49.49,49.4,49.46,39193.0,46.3074,46.3637,46.2793,46.3355,39193.0
2016-08-02 11:25:00,49.47,49.47,49.39,49.44,41320.0,46.3449,46.3449,46.27,46.3168,41320.0
2016-08-02 11:30:00,49.44,49.5,49.39,49.41,43918.0,46.3168,46.373,46.27,46.2887,43918.0
2016-08-02 11:35:00,49.4,49.45,49.39,49.42,55131.0,46.2793,46.3262,46.27,46.2981,55131.0
2016-08-02 11:40:00,49.43,49.48,49.41,49.48,35386.0,46.3074,46.3543,46.2887,46.3543,35386.0
2016-08-02 11:45:00,49.47,49.5,49.4,49.48,20623.0,46.3449,46.373,46.2793,46.3543,20623.0
2016-08-02 11:50:00,49.48,49.5,49.42,49.43,13843.0,46.3543,46.373,46.2981,46.3074,13843.0
2016-08-02 11:55:00,49.44,49.44,49.36,49.42,26035.0,46.3168,46.3168,46.2419,46.2981,26035.0
2016-08-02 12:00:00,49.41,49.44,49.37,49.38,18552.0,46.2887,46.3168,46.2512,46.2606,18552.0
2016-08-02 12:05:00,49.38,49.45,49.38,49.45,25407.0,46.2606,46.3262,46.2606,46.3262,25407.0
2016-08-02 12:10:00,49.44,49.5,49.4,49.49,84389.0,46.3168,46.373,46.2793,46.3637,84389.0
2016-08-02 12:15:00,49.49,49.55,49.47,49.54,41802.0,46.3637,46.4199,46.3449,46.4105,41802.0
2016-08-02 12:20:00,49.54,49.56,49.51,49.56,44949.0,46.4105,46.4292,46.3824,46.4292,44949.0
2016-08-02 12:25:00,49.55,49.65,49.54,49.63,96814.0,46.4199,46.5135,46.4105,46.4948,96814.0
2016-08-02 12:30:00,49.64,49.64,49.6,49.6,25417.0,46.5042,46.5042,46.4667,46.4667,25417.0
2016-08-02 12:35:00,49.61,49.61,49.5,49.51,31734.0,46.4761,46.4761,46.373,46.3824,31734.0
2016-08-02 12:40:00,49.5,49.56,49.5,49.53,33802.0,46.373,46.4292,46.373,46.4011,33802.0
2016-08-02 12:45:00,49.52,49.53,49.47,49.47,23984.0,46.3918,46.4011,46.3449,46.3449,23984.0
2016-08-02 12:50:00,49.46,49.48,49.43,49.46,29846.0,46.3355,46.3543,46.3074,46.3355,29846.0
2016-08-02 12:55:00,49.47,49.47,49.38,49.4,33948.0,46.3449,46.3449,46.2606,46.2793,33948.0
2016-08-02 13:00:00,49.4,49.46,49.4,49.44,53686.0,46.2793,46.3355,46.2793,46.3168,53686.0
2016-08-02 13:05:00,49.44,49.45,49.39,49.44,66141.0,46.3168,46.3262,46.27,46.3168,66141.0
2016-08-02 13:10:00,49.44,49.46,49.39,49.45,78988.0,46.3168,46.3355,46.27,46.3262,78988.0
2016-08-02 13:15:00,49.45,49.46,49.43,49.45,42468.0,46.3262,46.3355,46.3074,46.3262,42468.0
2016-08-02 13:20:00,49.45,49.49,49.45,49.49,13710.0,46.3262,46.3637,46.3262,46.3637,13710.0
2016-08-02 13:25:00,49.5,49.57,49.49,49.57,15299.0,46.373,46.4386,46.3637,46.4386,15299.0
2016-08-02 13:30:00,49.57,49.57,49.52,49.52,16831.0,46.4386,46.4386,46.3918,46.3918,16831.0
2016-08-02 13:35:00,49.52,49.55,49.52,49.55,30373.0,46.3918,46.4199,46.3918,46.4199,30373.0
2016-08-02 13:40:00,49.55,49.61,49.55,49.61,33428.0,46.4199,46.4761,46.4199,46.4761,33428.0
2016-08-02 13:45:00,49.61,49.65,49.61,49.65,26759.0,46.4761,46.5135,46.4761,46.5135,26759.0
2016-08-02 13:50:00,49.65,49.7,49.64,49.69,64734.0,46.5135,46.5604,46.5042,46.551,64734.0
2016-08-02 13:55:00,49.68,49.75,49.66,49.73,105099.0,46.5416,46.6072,46.5229,46.5885,105099.0
2016-08-02 14:00:00,49.73,49.8,49.69,49.69,152402.0,46.5885,46.6541,46.551,46.551,152402.0
2016-08-02 14:05:00,49.69,49.69,49.63,49.65,101498.0,46.551,46.551,46.4948,46.5135,101498.0
2016-08-02 14:10:00,49.65,49.65,49.63,49.63,34206.0,46.5135,46.5135,46.4948,46.4948,34206.0
2016-08-02 14:15:00,49.63,49.64,49.57,49.57,32965.0,46.4948,46.5042,46.4386,46.4386,32965.0
2016-08-02 14:20:00,49.58,49.6,49.53,49.59,91405.0,46.448,46.4667,46.4011,46.4573,91405.0
2016-08-02 14:25:00,49.59,49.71,49.57,49.58,62573.0,46.4573,46.5698,46.4386,46.448,62573.0
2016-08-02 14:30:00,49.58,49.58,49.48,49.48,41542.0,46.448,46.448,46.3543,46.3543,41542.0
2016-08-02 14:35:00,49.49,49.52,49.48,49.49,46802.0,46.3637,46.3918,46.3543,46.3637,46802.0
2016-08-02 14:40:00,49.48,49.74,49.48,49.68,135854.0,46.3543,46.5979,46.3543,46.5416,135854.0
2016-08-02 14:45:00,49.68,49.72,49.63,49.67,141542.0,46.5416,46.5791,46.4948,46.5323,141542.0
2016-08-02 14:50:00,49.68,49.7,49.62,49.62,51447.0,46.5416,46.5604,46.4854,46.4854,51447.0
2016-08-02 14:55:00,49.61,49.69,49.58,49.59,52530.0,46.4761,46.551,46.448,46.4573,52530.0
2016-08-02 15:00:00,49.61,49.7,49.6,49.68,55455.0,46.4761,46.5604,46.4667,46.5416,55455.0
2016-08-02 15:05:00,49.68,49.71,49.66,49.69,48053.0,46.5416,46.5698,46.5229,46.551,48053.0
2016-08-02 15:10:00,49.7,49.7,49.64,49.65,39528.0,46.5604,46.5604,46.5042,46.5135,39528.0
2016-08-02 15:15:00,49.64,49.65,49.59,49.63,54210.0,46.5042,46.5135,46.4573,46.4948,54210.0
2016-08-02 15:20:00,49.64,49.64,49.62,49.63,46662.0,46.5042,46.5042,46.4854,46.4948,46662.0
2016-08-02 15:25:00,49.64,49.68,49.61,49.62,67834.0,46.5042,46.5416,46.4761,46.4854,67834.0
2016-08-02 15:30:00,49.61,49.63,49.6,49.62,88894.0,46.4761,46.4948,46.4667,46.4854,88894.0
2016-08-02 15:35:00,49.61,49.7,49.61,49.7,69954.0,46.4761,46.5604,46.4761,46.5604,69954.0
2016-08-02 15:40:00,49.7,49.7,49.6,49.66,139567.0,46.5604,46.5604,46.4667,46.5229,139567.0
2016-08-02 15:45:00,49.66,49.73,49.65,49.69,191639.0,46.5229,46.5885,46.5135,46.551,191639.0
2016-08-02 15:50:00,49.69,49.7,49.64,49.65,261543.0,46.551,46.5604,46.5042,46.5135,261543.0
2016-08-02 15:55:00,49.66,49.8,49.59,49.7,282526.0,46.5229,46.6541,46.4573,46.5604,282526.0
2016-08-03 09:30:00,52.15,52.18,50.72,50.79,259960.0,48.8556,48.8837,47.516,47.5815,259960.0
2016-08-03 09:35:00,50.86,51.48,50.76,51.42,147556.0,47.6471,48.2279,47.5534,48.1717,147556.0
2016-08-03 09:40:00,51.34,51.86,51.25,51.76,152233.0,48.0968,48.5839,48.0125,48.4903,152233.0
2016-08-03 09:45:00,51.76,51.81,51.34,51.5,76139.0,48.4903,48.5371,48.0968,48.2467,76139.0
2016-08-03 09:50:00,51.49,51.54,51.25,51.29,142493.0,48.2373,48.2842,48.0125,48.0499,142493.0
2016-08-03 09:55:00,51.28,51.58,51.2,51.46,151614.0,48.0406,48.3216,47.9656,48.2092,151614.0
2016-08-03 10:00:00,51.45,51.53,51.29,51.46,89414.0,48.1998,48.2748,48.0499,48.2092,89414.0
2016-08-03 10:05:00,51.46,51.61,51.36,51.56,120817.0,48.2092,48.3497,48.1155,48.3029,120817.0
2016-08-03 10:10:00,51.58,51.76,51.57,51.75,124013.0,48.3216,48.4903,48.3123,48.4809,124013.0
2016-08-03 10:15:00,51.74,51.77,51.59,51.62,49060.0,48.4715,48.4996,48.331,48.3591,49060.0
2016-08-03 10:20:00,51.63,51.7,51.6,51.6,35678.0,48.3685,48.434,48.3404,48.3404,35678.0
2016-08-03 10:25:00,51.61,51.64,51.41,51.48,38438.0,48.3497,48.3778,48.1624,48.2279,38438.0
2016-08-03 10:30:00,51.48,51.52,51.3,51.5,49519.0,48.2279,48.2654,48.0593,48.2467,49519.0
2016-08-03 10:35:00,51.5,51.5,51.34,51.39,48864.0,48.2467,48.2467,48.0968,48.1436,48864.0
2016-08-03 10:40:00,51.41,51.6,51.4,51.6,62979.0,48.1624,48.3404,48.153,48.3404,62979.0
2016-08-03 10:45:00,51.59,51.6,51.49,51.5,35569.0,48.331,48.3404,48.2373,48.2467,35569.0
2016-08-03 10:50:00,51.5,51.53,51.3,51.4,48114.0,48.2467,48.2748,48.0593,48.153,48114.0
2016-08-03 10:55:00,51.4,51.44,51.23,51.24,49811.0,48.153,48.1905,47.9937,48.0031,49811.0
2016-08-03 11:00:00,51.25,51.34,51.16,51.18,63340.0,48.0125,48.0968,47.9282,47.9469,63340.0
2016-08-03 11:05:00,51.17,51.34,51.17,51.25,59629.0,47.9375,48.0968,47.9375,48.0125,59629.0
2016-08-03 11:10:00,51.26,51.49,51.2,51.49,144867.0,48.0218,48.2373,47.9656,48.2373,144867.0
2016-08-03 11:15:00,51.5,51.5,51.41,51.44,85257.0,48.2467,48.2467,48.1624,48.1905,85257.0
2016-08-03 11:20:00,51.44,51.47,51.33,51.4,49355.0,48.1905,48.2186,48.0874,48.153,49355.0
2016-08-03 11:25:00,51.4,51.5,51.39,51.49,25427.0,48.153,48.2467,48.1436,48.2373,25427.0
2016-08-03 11:30:00,51.48,51.48,51.37,51.39,41111.0,48.2279,48.2279,48.1249,48.1436,41111.0
2016-08-03 11:35:00,51.38,51.38,51.29,51.35,68426.0,48.1343,48.1343,48.0499,48.1062,68426.0
2016-08-03 11:40:00,51.35,51.39,51.34,51.37,45649.0,48.1062,48.1436,48.0968,48.1249,45649.0
2016-08-03 11:45:00,51.37,51.41,51.32,51.4,79131.0,48.1249,48.1624,48.078,48.153,79131.0
2016-08-03 11:50:00,51.4,51.45,51.39,51.41,35191.0,48.153,48.1998,48.1436,48.1624,35191.0
2016-08-03 11:55:00,51.41,51.49,51.39,51.48,40568.0,48.1624,48.2373,48.1436,48.2279,40568.0
2016-08-03 12:00:00,51.47,51.49,51.4,51.41,57441.0,48.2186,48.2373,48.153,48.1624,57441.0
2016-08-03 12:05:00,51.42,51.45,51.42,51.45,30197.0,48.1717,48.1998,48.1717,48.1998,30197.0
2016-08-03 12:10:00,51.44,51.46,51.4,51.45,61983.0,48.1905,48.2092,48.153,48.1998,61983.0
2016-08-03 12:15:00,51.46,51.5,51.45,51.46,27063.0,48.2092,48.2467,48.1998,48.2092,27063.0
2016-08-03 12:20:00,51.46,51.46,51.45,51.46,16624.0,48.2092,48.2092,48.1998,48.2092,16624.0
2016-08-03 12:25:00,51.47,51.47,51.4,51.4,18102.0,48.2186,48.2186,48.153,48.153,18102.0
2016-08-03 12:30:00,51.41,51.42,51.32,51.34,27864.0,48.1624,48.1717,48.078,48.0968,27864.0
2016-08-03 12:35:00,51.35,51.38,51.34,51.35,29553.0,48.1062,48.1343,48.0968,48.1062,29553.0
2016-08-03 12:40:00,51.35,51.42,51.34,51.41,17930.0,48.1062,48.1717,48.0968,48.1624,17930.0
2016-08-03 12:45:00,51.42,51.42,51.37,51.37,15883.0,48.1717,48.1717,48.1249,48.1249,15883.0
2016-08-03 12:50:00,51.37,51.47,51.34,51.44,23915.0,48.1249,48.2186,48.0968,48.1905,23915.0
2016-08-03 12:55:00,51.45,51.5,51.42,51.46,28449.0,48.1998,48.2467,48.1717,48.2092,28449.0
2016-08-03 13:00:00,51.47,51.48,51.36,51.37,36728.0,48.2186,48.2279,48.1155,48.1249,36728.0
2016-08-03 13:05:00,51.37,51.44,51.36,51.41,18605.0,48.1249,48.1905,48.1155,48.1624,18605.0
2016-08-03 13:10:00,51.41,51.46,51.4,51.42,24359.0,48.1624,48.2092,48.153,48.1717,24359.0
2016-08-03 13:15:00,51.41,51.41,51.38,51.4,23721.0,48.1624,48.1624,48.1343,48.153,23721.0
2016-08-03 13:20:00,51.4,51.4,51.32,51.35,23651.0,48.153,48.153,48.078,48.1062,23651.0
2016-08-03 13:25:00,51.34,51.37,51.33,51.35,17422.0,48.0968,48.1249,48.0874,48.1062,17422.0
2016-08-03 13:30:00,51.35,51.36,51.33,51.34,17374.0,48.1062,48.1155,48.0874,48.0968,17374.0
2016-08-03 13:35:00,51.34,51.35,51.32,51.33,36678.0,48.0968,48.1062,48.078,48.0874,36678.0
2016-08-03 13:40:00,51.34,51.39,51.33,51.36,23104.0,48.0968,48.1436,48.0874,48.1155,23104.0
2016-08-03 13:45:00,51.37,51.41,51.35,51.39,17289.0,48.1249,48.1624,48.1062,48.1436,17289.0
2016-08-03 13:50:00,51.39,51.39,51.32,51.34,40746.0,48.1436,48.1436,48.078,48.0968,40746.0
2016-08-03 13:55:00,51.34,51.34,51.27,51.29,43909.0,48.0968,48.0968,48.0312,48.0499,43909.0
2016-08-03 14:00:00,51.28,51.3,51.25,51.25,59784.0,48.0406,48.0593,48.0125,48.0125,59784.0
2016-08-03 14:05:00,51.26,51.28,51.21,51.23,30779.0,48.0218,48.0406,47.975,47.9937,30779.0
2016-08-03 14:10:00,51.23,51.24,51.11,51.17,74765.0,47.9937,48.0031,47.8813,47.9375,74765.0
2016-08-03 14:15:00,51.16,51.2,51.11,51.11,21413.0,47.9282,47.9656,47.8813,47.8813,21413.0
2016-08-03 14:20:00,51.12,51.16,51.07,51.08,35806.0,47.8907,47.9282,47.8438,47.8532,35806.0
2016-08-03 14:25:00,51.08,51.08,50.92,50.92,55806.0,47.8532,47.8532,47.7033,47.7033,55806.0
2016-08-03 14:30:00,50.93,50.95,50.83,50.95,84491.0,47.7127,47.7314,47.619,47.7314,84491.0
2016-08-03 14:35:00,50.95,51.09,50.94,51.07,55096.0,47.7314,47.8626,47.7221,47.8438,55096.0
2016-08-03 14:40:00,51.07,51.15,51.06,51.15,50836.0,47.8438,47.9188,47.8345,47.9188,50836.0
2016-08-03 14:45:00,51.15,51.15,51.08,51.11,36707.0,47.9188,47.9188,47.8532,47.8813,36707.0
2016-08-03 14:50:00,51.1,51.14,51.09,51.12,27961.0,47.8719,47.9094,47.8626,47.8907,27961.0
2016-08-03 14:55:00,51.12,51.13,51.06,51.11,50878.0,47.8907,47.9001,47.8345,47.8813,50878.0
2016-08-03 15:00:00,51.1,51.12,51.09,51.11,23678.0,47.8719,47.8907,47.8626,47.8813,23678.0
2016-08-03 15:05:00,51.12,51.15,51.09,51.13,86327.0,47.8907,47.9188,47.8626,47.9001,86327.0
2016-08-03 15:10:00,51.12,51.21,51.12,51.21,102396.0,47.8907,47.975,47.8907,47.975,102396.0
2016-08-03 15:15:00,51.21,51.24,51.19,51.2,53424.0,47.975,48.0031,47.9563,47.9656,53424.0
2016-08-03 15:20:00,51.2,51.27,51.19,51.27,34366.0,47.9656,48.0312,47.9563,48.0312,34366.0
2016-08-03 15:25:00,51.27,51.29,51.21,51.25,75490.0,48.0312,48.0499,47.975,48.0125,75490.0
2016-08-03 15:30:00,51.24,51.24,51.19,51.23,61269.0,48.0031,48.0031,47.9563,47.9937,61269.0
2016-08-03 15:35:00,51.23,51.23,51.19,51.2,97305.0,47.9937,47.9937,47.9563,47.9656,97305.0
2016-08-03 15:40:00,51.2,51.23,51.17,51.19,141073.0,47.9656,47.9937,47.9375,47.9563,141073.0
2016-08-03 15:45:00,51.19,51.27,51.18,51.22,101181.0,47.9563,48.0312,47.9469,47.9844,101181.0
2016-08-03 15:50:00,51.22,51.22,51.18,51.21,119945.0,47.9844,47.9844,47.9469,47.975,119945.0
2016-08-03 15:55:00,51.21,51.22,51.15,51.18,377204.0,47.975,47.9844,47.9188,47.9469,377204.0
2016-08-04 09:30:00,51.53,51.99,51.53,51.8,148881.0,48.2748,48.7057,48.2748,48.5277,148881.0
2016-08-04 09:35:00,51.8,51.82,51.62,51.67,88630.0,48.5277,48.5465,48.3591,48.4059,88630.0
2016-08-04 09:40:00,51.67,51.7,51.5,51.6,30055.0,48.4059,48.434,48.2467,48.3404,30055.0
2016-08-04 09:45:00,51.61,51.73,51.59,51.66,72459.0,48.3497,48.4621,48.331,48.3966,72459.0
2016-08-04 09:50:00,51.66,51.73,51.65,51.65,82740.0,48.3966,48.4621,48.3872,48.3872,82740.0
2016-08-04 09:55:00,51.66,51.66,51.41,51.42,51862.0,48.3966,48.3966,48.1624,48.1717,51862.0
2016-08-04 10:00:00,51.43,51.5,51.27,51.28,56156.0,48.1811,48.2467,48.0312,48.0406,56156.0
2016-08-04 10:05:00,51.27,51.29,51.19,51.21,50581.0,48.0312,48.0499,47.9563,47.975,50581.0
2016-08-04 10:10:00,51.19,51.3,51.18,51.3,33561.0,47.9563,48.0593,47.9469,48.0593,33561.0
2016-08-04 10:15:00,51.3,51.38,51.27,51.37,63657.0,48.0593,48.1343,48.0312,48.1249,63657.0
2016-08-04 10:20:00,51.37,51.45,51.35,51.44,60559.0,48.1249,48.1998,48.1062,48.1905,60559.0
2016-08-04 10:25:00,51.44,51.62,51.44,51.55,80869.0,48.1905,48.3591,48.1905,48.2935,80869.0
2016-08-04 10:30:00,51.54,51.63,51.54,51.61,47060.0,48.2842,48.3685,48.2842,48.3497,47060.0
2016-08-04 10:35:00,51.6,51.69,51.57,51.69,155580.0,48.3404,48.4247,48.3123,48.4247,155580.0
2016-08-04 10:40:00,51.69,51.77,51.56,51.57,151339.0,48.4247,48.4996,48.3029,48.3123,151339.0
2016-08-04 10:45:00,51.57,51.57,51.48,51.52,21685.0,48.3123,48.3123,48.2279,48.2654,21685.0
2016-08-04 10:50:00,51.52,51.54,51.46,51.48,51551.0,48.2654,48.2842,48.2092,48.2279,51551.0
2016-08-04 10:55:00,51.47,51.54,51.45,51.53,46161.0,48.2186,48.2842,48.1998,48.2748,46161.0
2016-08-04 11:00:00,51.52,51.53,51.5,51.52,26471.0,48.2654,48.2748,48.2467,48.2654,26471.0
2016-08-04 11:05:00,51.52,51.55,51.49,51.5,54312.0,48.2654,48.2935,48.2373,48.2467,54312.0
2016-08-04 11:10:00,51.5,51.5,51.44,51.46,27340.0,48.2467,48.2467,48.1905,48.2092,27340.0
2016-08-04 11:15:00,51.46,51.48,51.43,51.44,40651.0,48.2092,48.2279,48.1811,48.1905,40651.0
2016-08-04 11:20:00,51.45,51.48,51.41,51.42,32227.0,48.1998,48.2279,48.1624,48.1717,32227.0
2016-08-04 11:25:00,51.42,51.44,51.39,51.43,48193.0,48.1717,48.1905,48.1436,48.1811,48193.0
2016-08-04 11:30:00,51.44,51.5,51.43,51.5,23489.0,48.1905,48.2467,48.1811,48.2467,23489.0
2016-08-04 11:35:00,51.49,51.55,51.49,51.51,26197.0,48.2373,48.2935,48.2373,48.256,26197.0
2016-08-04 11:40:00,51.52,51.55,51.51,51.54,20929.0,48.2654,48.2935,48.256,48.2842,20929.0
2016-08-04 11:45:00,51.54,51.55,51.45,51.46,18661.0,48.2842,48.2935,48.1998,48.2092,18661.0
2016-08-04 11:50:00,51.46,51.5,51.45,51.49,31158.0,48.2092,48.2467,48.1998,48.2373,31158.0
2016-08-04 11:55:00,51.49,51.6,51.47,51.6,107409.0,48.2373,48.3404,48.2186,48.3404,107409.0
2016-08-04 12:00:00,51.6,51.71,51.6,51.71,37486.0,48.3404,48.4434,48.3404,48.4434,37486.0
2016-08-04 12:05:00,51.71,51.78,51.7,51.77,33644.0,48.4434,48.509,48.434,48.4996,33644.0
2016-08-04 12:10:00,51.77,51.77,51.68,51.68,26477.0,48.4996,48.4996,48.4153,48.4153,26477.0
2016-08-04 12:15:00,51.68,51.7,51.67,51.69,27257.0,48.4153,48.434,48.4059,48.4247,27257.0
2016-08-04 12:20:00,51.69,51.7,51.66,51.66,62786.0,48.4247,48.434,48.3966,48.3966,62786.0
2016-08-04 12:25:00,51.67,51.67,51.61,51.64,28488.0,48.4059,48.4059,48.3497,48.3778,28488.0
2016-08-04 12:30:00,51.64,51.74,51.64,51.73,37311.0,48.3778,48.4715,48.3778,48.4621,37311.0
2016-08-04 12:35:00,51.72,51.73,51.7,51.72,12476.0,48.4528,48.4621,48.434,48.4528,12476.0
2016-08-04 12:40:00,51.72,51.75,51.66,51.73,68066.0,48.4528,48.4809,48.3966,48.4621,68066.0
2016-08-04 12:45:00,51.73,51.74,51.7,51.71,35318.0,48.4621,48.4715,48.434,48.4434,35318.0
2016-08-04 12:50:00,51.71,51.71,51.67,51.68,55689.0,48.4434,48.4434,48.4059,48.4153,55689.0
2016-08-04 12:55:00,51.69,51.7,51.67,51.67,47867.0,48.4247,48.434,48.4059,48.4059,47867.0
2016-08-04 13:00:00,51.68,51.7,51.62,51.62,32986.0,48.4153,48.434,48.3591,48.3591,32986.0
2016-08-04 13:05:00,51.62,51.63,51.58,51.61,32852.0,48.3591,48.3685,48.3216,48.3497,32852.0
2016-08-04 13:10:00,51.61,51.61,51.52,51.54,40773.0,48.3497,48.3497,48.2654,48.2842,40773.0
2016-08-04 13:15:00,51.54,51.56,51.53,51.54,66456.0,48.2842,48.3029,48.2748,48.2842,66456.0
2016-08-04 13:20:00,51.55,51.56,51.53,51.54,29904.0,48.2935,48.3029,48.2748,48.2842,29904.0
2016-08-04 13:25:00,51.55,51.56,51.54,51.56,43683.0,48.2935,48.3029,48.2842,48.3029,43683.0
2016-08-04 13:30:00,51.55,51.59,51.53,51.58,26653.0,48.2935,48.331,48.2748,48.3216,26653.0
2016-08-04 13:35:00,51.57,51.58,51.51,51.57,30903.0,48.3123,48.3216,48.256,48.3123,30903.0
2016-08-04 13:40:00,51.57,51.58,51.5,51.52,49818.0,48.3123,48.3216,48.2467,48.2654,49818.0
2016-08-04 13:45:00,51.53,51.56,51.52,51.53,64587.0,48.2748,48.3029,48.2654,48.2748,64587.0
2016-08-04 13:50:00,51.53,51.54,51.48,51.49,27107.0,48.2748,48.2842,48.2279,48.2373,27107.0
2016-08-04 13:55:00,51.49,51.49,51.46,51.48,18642.0,48.2373,48.2373,48.2092,48.2279,18642.0
2016-08-04 14:00:00,51.48,51.54,51.48,51.48,28367.0,48.2279,48.2842,48.2279,48.2279,28367.0
2016-08-04 14:05:00,51.49,51.52,51.48,51.52,25440.0,48.2373,48.2654,48.2279,48.2654,25440.0
2016-08-04 14:10:00,51.52,51.53,51.5,51.51,64659.0,48.2654,48.2748,48.2467,48.256,64659.0
2016-08-04 14:15:00,51.51,51.53,51.5,51.51,109594.0,48.256,48.2748,48.2467,48.256,109594.0
2016-08-04 14:20:00,51.5,51.52,51.42,51.44,57141.0,48.2467,48.2654,48.1717,48.1905,57141.0
2016-08-04 14:25:00,51.44,51.45,51.38,51.4,40707.0,48.1905,48.1998,48.1343,48.153,40707.0
2016-08-04 14:30:00,51.4,51.43,51.4,51.42,25849.0,48.153,48.1811,48.153,48.1717,25849.0
2016-08-04 14:35:00,51.42,51.44,51.41,51.42,40168.0,48.1717,48.1905,48.1624,48.1717,40168.0
2016-08-04 14:40:00,51.42,51.43,51.37,51.43,29562.0,48.1717,48.1811,48.1249,48.1811,29562.0
2016-08-04 14:45:00,51.42,51.47,51.42,51.43,17293.0,48.1717,48.2186,48.1717,48.1811,17293.0
2016-08-04 14:50:00,51.42,51.43,51.39,51.4,11612.0,48.1717,48.1811,48.1436,48.153,11612.0
2016-08-04 14:55:00,51.41,51.44,51.4,51.43,14481.0,48.1624,48.1905,48.153,48.1811,14481.0
2016-08-04 15:00:00,51.43,51.44,51.41,51.42,29907.0,48.1811,48.1905,48.1624,48.1717,29907.0
2016-08-04 15:05:00,51.42,51.47,51.42,51.47,19109.0,48.1717,48.2186,48.1717,48.2186,19109.0
2016-08-04 15:10:00,51.46,51.48,51.39,51.42,29217.0,48.2092,48.2279,48.1436,48.1717,29217.0
2016-08-04 15:15:00,51.42,51.44,51.41,51.41,16575.0,48.1717,48.1905,48.1624,48.1624,16575.0
2016-08-04 15:20:00,51.41,51.42,51.36,51.38,25617.0,48.1624,48.1717,48.1155,48.1343,25617.0
2016-08-04 15:25:00,51.38,51.38,51.32,51.37,40558.0,48.1343,48.1343,48.078,48.1249,40558.0
2016-08-04 15:30:00,51.37,51.38,51.37,51.37,18749.0,48.1249,48.1343,48.1249,48.1249,18749.0
2016-08-04 15:35:00,51.38,51.45,51.37,51.45,50155.0,48.1343,48.1998,48.1249,48.1998,50155.0
2016-08-04 15:40:00,51.45,51.48,51.42,51.46,137285.0,48.1998,48.2279,48.1717,48.2092,137285.0
2016-08-04 15:45:00,51.45,51.46,51.39,51.41,74005.0,48.1998,48.2092,48.1436,48.1624,74005.0
2016-08-04 15:50:00,51.42,51.42,51.39,51.39,116067.0,48.1717,48.1717,48.1436,48.1436,116067.0
2016-08-04 15:55:00,51.39,51.47,51.38,51.4,279933.0,48.1436,48.2186,48.1343,48.153,279933.0
2016-08-05 09:30:00,51.74,51.74,51.29,51.3,57513.0,48.4715,48.4715,48.0499,48.0593,57513.0
2016-08-05 09:35:00,51.3,51.36,51.27,51.34,39698.0,48.0593,48.1155,48.0312,48.0968,39698.0
2016-08-05 09:40:00,51.34,51.35,51.23,51.26,64914.0,48.0968,48.1062,47.9937,48.0218,64914.0
2016-08-05 09:45:00,51.27,51.28,51.21,51.26,58684.0,48.0312,48.0406,47.975,48.0218,58684.0
2016-08-05 09:50:00,51.26,51.29,51.24,51.26,57409.0,48.0218,48.0499,48.0031,48.0218,57409.0
2016-08-05 09:55:00,51.27,51.36,51.26,51.31,36893.0,48.0312,48.1155,48.0218,48.0687,36893.0
2016-08-05 10:00:00,51.31,51.32,51.24,51.3,70133.0,48.0687,48.078,48.0031,48.0593,70133.0
2016-08-05 10:05:00,51.3,51.32,51.24,51.25,45355.0,48.0593,48.078,48.0031,48.0125,45355.0
2016-08-05 10:10:00,51.24,51.28,51.23,51.27,28640.0,48.0031,48.0406,47.9937,48.0312,28640.0
2016-08-05 10:15:00,51.28,51.39,51.27,51.33,41064.0,48.0406,48.1436,48.0312,48.0874,41064.0
2016-08-05 10:20:00,51.32,51.34,51.26,51.26,25250.0,48.078,48.0968,48.0218,48.0218,25250.0
2016-08-05 10:25:00,51.26,51.3,51.24,51.26,39671.0,48.0218,48.0593,48.0031,48.0218,39671.0
2016-08-05 10:30:00,51.26,51.27,51.23,51.26,58609.0,48.0218,48.0312,47.9937,48.0218,58609.0
2016-08-05 10:35:00,51.27,51.27,51.24,51.25,22657.0,48.0312,48.0312,48.0031,48.0125,22657.0
2016-08-05 10:40:00,51.25,51.27,51.21,51.22,23575.0,48.0125,48.0312,47.975,47.9844,23575.0
2016-08-05 10:45:00,51.22,51.22,51.14,51.15,18614.0,47.9844,47.9844,47.9094,47.9188,18614.0
2016-08-05 10:50:00,51.14,51.18,51.14,51.16,13333.0,47.9094,47.9469,47.9094,47.9282,13333.0
2016-08-05 10:55:00,51.16,51.16,51.13,51.15,25308.0,47.9282,47.9282,47.9001,47.9188,25308.0
2016-08-05 11:00:00,51.14,51.18,51.14,51.18,42360.0,47.9094,47.9469,47.9094,47.9469,42360.0
2016-08-05 11:05:00,51.19,51.3,51.18,51.29,26479.0,47.9563,48.0593,47.9469,48.0499,26479.0
2016-08-05 11:10:00,51.29,51.29,51.26,51.29,10715.0,48.0499,48.0499,48.0218,48.0499,10715.0
2016-08-05 11:15:00,51.28,51.28,51.26,51.27,12980.0,48.0406,48.0406,48.0218,48.0312,12980.0
2016-08-05 11:20:00,51.27,51.29,51.26,51.29,23510.0,48.0312,48.0499,48.0218,48.0499,23510.0
2016-08-05 11:25:00,51.28,51.29,51.26,51.26,22864.0,48.0406,48.0499,48.0218,48.0218,22864.0
2016-08-05 11:30:00,51.27,51.27,51.23,51.25,14406.0,48.0312,48.0312,47.9937,48.0125,14406.0
2016-08-05 11:35:00,51.25,51.28,51.25,51.27,13106.0,48.0125,48.0406,48.0125,48.0312,13106.0
2016-08-05 11:40:00,51.28,51.29,51.17,51.17,34003.0,48.0406,48.0499,47.9375,47.9375,34003.0
2016-08-05 11:45:00,51.17,51.21,51.14,51.21,23430.0,47.9375,47.975,47.9094,47.975,23430.0
2016-08-05 11:50:00,51.2,51.22,51.14,51.14,15216.0,47.9656,47.9844,47.9094,47.9094,15216.0
2016-08-05 11:55:00,51.14,51.18,51.14,51.17,10800.0,47.9094,47.9469,47.9094,47.9375,10800.0
2016-08-05 12:00:00,51.17,51.18,51.12,51.14,33836.0,47.9375,47.9469,47.8907,47.9094,33836.0
2016-08-05 12:05:00,51.14,51.15,51.13,51.13,31400.0,47.9094,47.9188,47.9001,47.9001,31400.0
2016-08-05 12:10:00,51.14,51.23,51.13,51.23,16410.0,47.9094,47.9937,47.9001,47.9937,16410.0
2016-08-05 12:15:00,51.23,51.24,51.19,51.19,22466.0,47.9937,48.0031,47.9563,47.9563,22466.0
2016-08-05 12:20:00,51.19,51.19,51.12,51.16,28385.0,47.9563,47.9563,47.8907,47.9282,28385.0
2016-08-05 12:25:00,51.17,51.2,51.17,51.19,25595.0,47.9375,47.9656,47.9375,47.9563,25595.0
2016-08-05 12:30:00,51.18,51.22,51.16,51.17,36394.0,47.9469,47.9844,47.9282,47.9375,36394.0
2016-08-05 12:35:00,51.17,51.2,51.14,51.2,43469.0,47.9375,47.9656,47.9094,47.9656,43469.0
2016-08-05 12:40:00,51.2,51.2,51.14,51.15,21033.0,47.9656,47.9656,47.9094,47.9188,21033.0
2016-08-05 12:45:00,51.16,51.16,51.14,51.14,10076.0,47.9282,47.9282,47.9094,47.9094,10076.0
2016-08-05 12:50:00,51.14,51.15,51.13,51.15,5500.0,47.9094,47.9188,47.9001,47.9188,5500.0
2016-08-05 12:55:00,51.14,51.16,51.13,51.14,15980.0,47.9094,47.9282,47.9001,47.9094,15980.0
2016-08-05 13:00:00,51.15,51.16,51.13,51.16,17362.0,47.9188,47.9282,47.9001,47.9282,17362.0
2016-08-05 13:05:00,51.15,51.16,51.14,51.14,13196.0,47.9188,47.9282,47.9094,47.9094,13196.0
2016-08-05 13:10:00,51.15,51.15,51.13,51.15,7466.0,47.9188,47.9188,47.9001,47.9188,7466.0
2016-08-05 13:15:00,51.15,51.16,51.14,51.15,21654.0,47.9188,47.9282,47.9094,47.9188,21654.0
2016-08-05 13:20:00,51.14,51.16,51.13,51.15,23846.0,47.9094,47.9282,47.9001,47.9188,23846.0
2016-08-05 13:25:00,51.15,51.16,51.15,51.16,4984.0,47.9188,47.9282,47.9188,47.9282,4984.0
2016-08-05 13:30:00,51.15,51.19,51.15,51.16,16677.0,47.9188,47.9563,47.9188,47.9282,16677.0
2016-08-05 13:35:00,51.16,51.17,51.13,51.17,11622.0,47.9282,47.9375,47.9001,47.9375,11622.0
2016-08-05 13:40:00,51.17,51.18,51.17,51.18,12743.0,47.9375,47.9469,47.9375,47.9469,12743.0
2016-08-05 13:45:00,51.18,51.18,51.12,51.13,21694.0,47.9469,47.9469,47.8907,47.9001,21694.0
2016-08-05 13:50:00,51.14,51.14,51.13,51.14,13799.0,47.9094,47.9094,47.9001,47.9094,13799.0
2016-08-05 13:55:00,51.14,51.14,51.13,51.13,13044.0,47.9094,47.9094,47.9001,47.9001,13044.0
2016-08-05 14:00:00,51.14,51.14,51.13,51.13,12300.0,47.9094,47.9094,47.9001,47.9001,12300.0
2016-08-05 14:05:00,51.13,51.14,51.13,51.14,7590.0,47.9001,47.9094,47.9001,47.9094,7590.0
2016-08-05 14:10:00,51.14,51.14,51.1,51.12,36556.0,47.9094,47.9094,47.8719,47.8907,36556.0
2016-08-05 14:15:00,51.11,51.12,51.1,51.1,15650.0,47.8813,47.8907,47.8719,47.8719,15650.0
2016-08-05 14:20:00,51.11,51.12,51.1,51.12,14703.0,47.8813,47.8907,47.8719,47.8907,14703.0
2016-08-05 14:25:00,51.11,51.13,51.08,51.13,26542.0,47.8813,47.9001,47.8532,47.9001,26542.0
2016-08-05 14:30:00,51.13,51.13,51.09,51.1,22365.0,47.9001,47.9001,47.8626,47.8719,22365.0
2016-08-05 14:35:00,51.1,51.11,51.1,51.1,14815.0,47.8719,47.8813,47.8719,47.8719,14815.0
2016-08-05 14:40:00,51.1,51.11,51.03,51.05,94716.0,47.8719,47.8813,47.8064,47.8251,94716.0
2016-08-05 14:45:00,51.05,51.06,51.04,51.05,17051.0,47.8251,47.8345,47.8157,47.8251,17051.0
2016-08-05 14:50:00,51.05,51.06,51.04,51.05,17842.0,47.8251,47.8345,47.8157,47.8251,17842.0
2016-08-05 14:55:00,51.05,51.06,51.04,51.05,11476.0,47.8251,47.8345,47.8157,47.8251,11476.0
2016-08-05 15:00:00,51.05,51.06,51.05,51.05,17251.0,47.8251,47.8345,47.8251,47.8251,17251.0
2016-08-05 15:05:00,51.05,51.1,51.05,51.07,52548.0,47.8251,47.8719,47.8251,47.8438,52548.0
2016-08-05 15:10:00,51.08,51.08,51.07,51.08,16630.0,47.8532,47.8532,47.8438,47.8532,16630.0
2016-08-05 15:15:00,51.09,51.12,51.08,51.1,28977.0,47.8626,47.8907,47.8532,47.8719,28977.0
2016-08-05 15:20:00,51.1,51.11,51.1,51.11,11079.0,47.8719,47.8813,47.8719,47.8813,11079.0
2016-08-05 15:25:00,51.11,51.11,51.1,51.11,23024.0,47.8813,47.8813,47.8719,47.8813,23024.0
2016-08-05 15:30:00,51.1,51.12,51.09,51.1,79460.0,47.8719,47.8907,47.8626,47.8719,79460.0
2016-08-05 15:35:00,51.1,51.12,51.09,51.12,59037.0,47.8719,47.8907,47.8626,47.8907,59037.0
2016-08-05 15:40:00,51.12,51.12,51.1,51.11,201181.0,47.8907,47.8907,47.8719,47.8813,201181.0
2016-08-05 15:45:00,51.1,51.11,51.05,51.05,154894.0,47.8719,47.8813,47.8251,47.8251,154894.0
2016-08-05 15:50:00,51.05,51.09,51.02,51.03,205651.0,47.8251,47.8626,47.797,47.8064,205651.0
2016-08-05 15:55:00,51.03,51.1,51.02,51.05,560432.0,47.8064,47.8719,47.797,47.8251,560432.0
2016-08-08 09:30:00,51.1,51.1,50.81,50.87,37708.0,47.8719,47.8719,47.6003,47.6565,37708.0
2016-08-08 09:35:00,50.88,50.9,50.76,50.79,22813.0,47.6658,47.6846,47.5534,47.5815,22813.0
2016-08-08 09:40:00,50.79,50.95,50.79,50.91,54288.0,47.5815,47.7314,47.5815,47.6939,54288.0
2016-08-08 09:45:00,50.9,50.9,50.77,50.8,79593.0,47.6846,47.6846,47.5628,47.5909,79593.0
2016-08-08 09:50:00,50.81,50.82,50.72,50.76,41037.0,47.6003,47.6096,47.516,47.5534,41037.0
2016-08-08 09:55:00,50.77,50.83,50.71,50.75,57617.0,47.5628,47.619,47.5066,47.5441,57617.0
2016-08-08 10:00:00,50.75,50.81,50.69,50.8,179722.0,47.5441,47.6003,47.4878,47.5909,179722.0
2016-08-08 10:05:00,50.79,50.87,50.77,50.84,63205.0,47.5815,47.6565,47.5628,47.6284,63205.0
2016-08-08 10:10:00,50.84,50.89,50.76,50.79,107202.0,47.6284,47.6752,47.5534,47.5815,107202.0
2016-08-08 10:15:00,50.78,50.78,50.69,50.7,52402.0,47.5722,47.5722,47.4878,47.4972,52402.0
2016-08-08 10:20:00,50.69,50.69,50.47,50.49,40382.0,47.4878,47.4878,47.2817,47.3005,40382.0
2016-08-08 10:25:00,50.49,50.62,50.47,50.62,44504.0,47.3005,47.4223,47.2817,47.4223,44504.0
2016-08-08 10:30:00,50.61,50.75,50.61,50.75,50902.0,47.4129,47.5441,47.4129,47.5441,50902.0
2016-08-08 10:35:00,50.76,50.76,50.69,50.71,13348.0,47.5534,47.5534,47.4878,47.5066,13348.0
2016-08-08 10:40:00,50.72,50.77,50.71,50.75,7230.0,47.516,47.5628,47.5066,47.5441,7230.0
2016-08-08 10:45:00,50.75,50.78,50.71,50.77,60555.0,47.5441,47.5722,47.5066,47.5628,60555.0
2016-08-08 10:50:00,50.77,50.8,50.75,50.79,19848.0,47.5628,47.5909,47.5441,47.5815,19848.0
2016-08-08 10:55:00,50.78,50.81,50.77,50.77,19669.0,47.5722,47.6003,47.5628,47.5628,19669.0
2016-08-08 11:00:00,50.78,50.85,50.77,50.85,28454.0,47.5722,47.6377,47.5628,47.6377,28454.0
2016-08-08 11:05:00,50.85,50.85,50.83,50.84,20853.0,47.6377,47.6377,47.619,47.6284,20853.0
2016-08-08 11:10:00,50.84,50.86,50.83,50.85,9088.0,47.6284,47.6471,47.619,47.6377,9088.0
2016-08-08 11:15:00,50.85,50.85,50.78,50.8,107110.0,47.6377,47.6377,47.5722,47.5909,107110.0
2016-08-08 11:20:00,50.8,50.85,50.8,50.84,62198.0,47.5909,47.6377,47.5909,47.6284,62198.0
2016-08-08 11:25:00,50.85,50.89,50.84,50.87,17479.0,47.6377,47.6752,47.6284,47.6565,17479.0
2016-08-08 11:30:00,50.88,50.9,50.87,50.88,16581.0,47.6658,47.6846,47.6565,47.6658,16581.0
2016-08-08 11:35:00,50.88,50.94,50.87,50.94,41310.0,47.6658,47.7221,47.6565,47.7221,41310.0
2016-08-08 11:40:00,50.94,50.94,50.93,50.94,3911.0,47.7221,47.7221,47.7127,47.7221,3911.0
2016-08-08 11:45:00,50.93,50.94,50.88,50.9,41872.0,47.7127,47.7221,47.6658,47.6846,41872.0
2016-08-08 11:50:00,50.9,50.91,50.84,50.84,22244.0,47.6846,47.6939,47.6284,47.6284,22244.0
2016-08-08 11:55:00,50.85,50.86,50.82,50.83,7900.0,47.6377,47.6471,47.6096,47.619,7900.0
2016-08-08 12:00:00,50.84,50.84,50.82,50.83,4999.0,47.6284,47.6284,47.6096,47.619,4999.0
2016-08-08 12:05:00,50.84,50.84,50.78,50.78,20071.0,47.6284,47.6284,47.5722,47.5722,20071.0
2016-08-08 12:10:00,50.79,50.82,50.79,50.8,7030.0,47.5815,47.6096,47.5815,47.5909,7030.0
2016-08-08 12:15:00,50.8,50.81,50.79,50.81,5888.0,47.5909,47.6003,47.5815,47.6003,5888.0
2016-08-08 12:20:00,50.8,50.82,50.8,50.81,5509.0,47.5909,47.6096,47.5909,47.6003,5509.0
2016-08-08 12:25:00,50.81,50.82,50.8,50.82,9916.0,47.6003,47.6096,47.5909,47.6096,9916.0
2016-08-08 12:30:00,50.82,50.82,50.8,50.82,55649.0,47.6096,47.6096,47.5909,47.6096,55649.0
2016-08-08 12:35:00,50.83,50.86,50.83,50.84,51871.0,47.619,47.6471,47.619,47.6284,51871.0
2016-08-08 12:40:00,50.84,50.85,50.84,50.85,17515.0,47.6284,47.6377,47.6284,47.6377,17515.0
2016-08-08 12:45:00,50.85,50.85,50.78,50.79,89040.0,47.6377,47.6377,47.5722,47.5815,89040.0
2016-08-08 12:50:00,50.8,50.82,50.8,50.8,6904.0,47.5909,47.6096,47.5909,47.5909,6904.0
2016-08-08 12:55:00,50.81,50.83,50.8,50.83,5169.0,47.6003,47.619,47.5909,47.619,5169.0
2016-08-08 13:00:00,50.83,50.83,50.82,50.82,2767.0,47.619,47.619,47.6096,47.6096,2767.0
2016-08-08 13:05:00,50.83,50.84,50.77,50.8,81532.0,47.619,47.6284,47.5628,47.5909,81532.0
2016-08-08 13:10:00,50.8,50.81,50.77,50.77,9000.0,47.5909,47.6003,47.5628,47.5628,9000.0
2016-08-08 13:15:00,50.78,50.79,50.77,50.77,12910.0,47.5722,47.5815,47.5628,47.5628,12910.0
2016-08-08 13:20:00,50.77,50.79,50.76,50.79,7654.0,47.5628,47.5815,47.5534,47.5815,7654.0
2016-08-08 13:25:00,50.79,50.79,50.78,50.79,6835.0,47.5815,47.5815,47.5722,47.5815,6835.0
2016-08-08 13:30:00,50.79,50.8,50.77,50.8,19825.0,47.5815,47.5909,47.5628,47.5909,19825.0
2016-08-08 13:35:00,50.8,50.8,50.79,50.79,5362.0,47.5909,47.5909,47.5815,47.5815,5362.0
2016-08-08 13:40:00,50.8,50.81,50.79,50.79,28164.0,47.5909,47.6003,47.5815,47.5815,28164.0
2016-08-08 13:45:00,50.8,50.81,50.79,50.81,14026.0,47.5909,47.6003,47.5815,47.6003,14026.0
2016-08-08 13:50:00,50.8,50.84,50.8,50.84,80384.0,47.5909,47.6284,47.5909,47.6284,80384.0
2016-08-08 13:55:00,50.84,50.84,50.83,50.84,9626.0,47.6284,47.6284,47.619,47.6284,9626.0
2016-08-08 14:00:00,50.84,50.85,50.83,50.85,22950.0,47.6284,47.6377,47.619,47.6377,22950.0
2016-08-08 14:05:00,50.85,50.85,50.79,50.79,45056.0,47.6377,47.6377,47.5815,47.5815,45056.0
2016-08-08 14:10:00,50.79,50.8,50.79,50.79,11220.0,47.5815,47.5909,47.5815,47.5815,11220.0
2016-08-08 14:15:00,50.79,50.8,50.76,50.77,45747.0,47.5815,47.5909,47.5534,47.5628,45747.0
2016-08-08 14:20:00,50.77,50.77,50.68,50.69,24286.0,47.5628,47.5628,47.4785,47.4878,24286.0
2016-08-08 14:25:00,50.69,50.69,50.66,50.67,33745.0,47.4878,47.4878,47.4597,47.4691,33745.0
2016-08-08 14:30:00,50.67,50.73,50.66,50.73,13492.0,47.4691,47.5253,47.4597,47.5253,13492.0
2016-08-08 14:35:00,50.73,50.74,50.72,50.74,24751.0,47.5253,47.5347,47.516,47.5347,24751.0
2016-08-08 14:40:00,50.73,50.75,50.73,50.75,20094.0,47.5253,47.5441,47.5253,47.5441,20094.0
2016-08-08 14:45:00,50.75,50.8,50.74,50.79,16221.0,47.5441,47.5909,47.5347,47.5815,16221.0
2016-08-08 14:50:00,50.79,50.81,50.79,50.8,20494.0,47.5815,47.6003,47.5815,47.5909,20494.0
2016-08-08 14:55:00,50.8,50.82,50.79,50.81,31530.0,47.5909,47.6096,47.5815,47.6003,31530.0
2016-08-08 15:00:00,50.8,50.81,50.78,50.81,65134.0,47.5909,47.6003,47.5722,47.6003,65134.0
2016-08-08 15:05:00,50.81,50.84,50.8,50.84,34075.0,47.6003,47.6284,47.5909,47.6284,34075.0
2016-08-08 15:10:00,50.84,50.85,50.81,50.82,30314.0,47.6284,47.6377,47.6003,47.6096,30314.0
2016-08-08 15:15:00,50.82,50.84,50.79,50.84,77595.0,47.6096,47.6284,47.5815,47.6284,77595.0
2016-08-08 15:20:00,50.83,50.85,50.78,50.79,52746.0,47.619,47.6377,47.5722,47.5815,52746.0
2016-08-08 15:25:00,50.79,50.82,50.79,50.8,17103.0,47.5815,47.6096,47.5815,47.5909,17103.0
2016-08-08 15:30:00,50.8,50.82,50.79,50.82,18400.0,47.5909,47.6096,47.5815,47.6096,18400.0
2016-08-08 15:35:00,50.82,50.83,50.81,50.82,24548.0,47.6096,47.619,47.6003,47.6096,24548.0
2016-08-08 15:40:00,50.82,50.83,50.81,50.83,49237.0,47.6096,47.619,47.6003,47.619,49237.0
2016-08-08 15:45:00,50.82,50.86,50.8,50.81,235551.0,47.6096,47.6471,47.5909,47.6003,235551.0
2016-08-08 15:50:00,50.82,50.83,50.79,50.79,132243.0,47.6096,47.619,47.5815,47.5815,132243.0
2016-08-08 15:55:00,50.79,50.85,50.77,50.8,712606.0,47.5815,47.6377,47.5628,47.5909,712606.0
2016-08-09 09:30:00,50.83,50.91,50.75,50.82,55140.0,47.619,47.6939,47.5441,47.6096,55140.0
2016-08-09 09:35:00,50.83,50.87,50.79,50.84,34131.0,47.619,47.6565,47.5815,47.6284,34131.0
2016-08-09 09:40:00,50.85,50.91,50.82,50.84,67757.0,47.6377,47.6939,47.6096,47.6284,67757.0
2016-08-09 09:45:00,50.85,50.87,50.74,50.84,44615.0,47.6377,47.6565,47.5347,47.6284,44615.0
2016-08-09 09:50:00,50.84,50.86,50.74,50.85,44137.0,47.6284,47.6471,47.5347,47.6377,44137.0
2016-08-09 09:55:00,50.84,50.86,50.69,50.75,50609.0,47.6284,47.6471,47.4878,47.5441,50609.0
2016-08-09 10:00:00,50.76,50.83,50.75,50.82,135084.0,47.5534,47.619,47.5441,47.6096,135084.0
2016-08-09 10:05:00,50.83,50.87,50.81,50.85,45002.0,47.619,47.6565,47.6003,47.6377,45002.0
2016-08-09 10:10:00,50.85,50.88,50.82,50.87,43817.0,47.6377,47.6658,47.6096,47.6565,43817.0
2016-08-09 10:15:00,50.88,50.9,50.8,50.87,37923.0,47.6658,47.6846,47.5909,47.6565,37923.0
2016-08-09 10:20:00,50.88,50.92,50.86,50.91,42031.0,47.6658,47.7033,47.6471,47.6939,42031.0
2016-08-09 10:25:00,50.91,50.92,50.84,50.85,32116.0,47.6939,47.7033,47.6284,47.6377,32116.0
2016-08-09 10:30:00,50.84,50.88,50.84,50.88,30532.0,47.6284,47.6658,47.6284,47.6658,30532.0
2016-08-09 10:35:00,50.88,50.89,50.85,50.86,37340.0,47.6658,47.6752,47.6377,47.6471,37340.0
2016-08-09 10:40:00,50.87,50.88,50.81,50.84,72016.0,47.6565,47.6658,47.6003,47.6284,72016.0
2016-08-09 10:45:00,50.84,50.85,50.81,50.84,81665.0,47.6284,47.6377,47.6003,47.6284,81665.0
2016-08-09 10:50:00,50.84,50.85,50.8,50.81,42575.0,47.6284,47.6377,47.5909,47.6003,42575.0
2016-08-09 10:55:00,50.81,50.83,50.77,50.79,10647.0,47.6003,47.619,47.5628,47.5815,10647.0
2016-08-09 11:00:00,50.79,50.85,50.79,50.84,10556.0,47.5815,47.6377,47.5815,47.6284,10556.0
2016-08-09 11:05:00,50.85,50.85,50.79,50.81,29305.0,47.6377,47.6377,47.5815,47.6003,29305.0
2016-08-09 11:10:00,50.81,50.88,50.81,50.86,16737.0,47.6003,47.6658,47.6003,47.6471,16737.0
2016-08-09 11:15:00,50.86,50.86,50.81,50.81,19827.0,47.6471,47.6471,47.6003,47.6003,19827.0
2016-08-09 11:20:00,50.82,50.83,50.8,50.8,14262.0,47.6096,47.619,47.5909,47.5909,14262.0
2016-08-09 11:25:00,50.81,50.81,50.73,50.73,19506.0,47.6003,47.6003,47.5253,47.5253,19506.0
2016-08-09 11:30:00,50.74,50.76,50.71,50.73,15559.0,47.5347,47.5534,47.5066,47.5253,15559.0
2016-08-09 11:35:00,50.73,50.74,50.71,50.71,11199.0,47.5253,47.5347,47.5066,47.5066,11199.0
2016-08-09 11:40:00,50.72,50.73,50.71,50.71,14202.0,47.516,47.5253,47.5066,47.5066,14202.0
2016-08-09 11:45:00,50.71,50.73,50.7,50.7,18258.0,47.5066,47.5253,47.4972,47.4972,18258.0
2016-08-09 11:50:00,50.71,50.72,50.7,50.7,16654.0,47.5066,47.516,47.4972,47.4972,16654.0
2016-08-09 11:55:00,50.7,50.7,50.64,50.67,48895.0,47.4972,47.4972,47.441,47.4691,48895.0
2016-08-09 12:00:00,50.68,50.71,50.67,50.71,25866.0,47.4785,47.5066,47.4691,47.5066,25866.0
2016-08-09 12:05:00,50.7,50.77,50.7,50.76,13300.0,47.4972,47.5628,47.4972,47.5534,13300.0
2016-08-09 12:10:00,50.76,50.77,50.74,50.74,37850.0,47.5534,47.5628,47.5347,47.5347,37850.0
2016-08-09 12:15:00,50.75,50.83,50.75,50.82,101918.0,47.5441,47.619,47.5441,47.6096,101918.0
2016-08-09 12:20:00,50.82,50.84,50.79,50.81,115933.0,47.6096,47.6284,47.5815,47.6003,115933.0
2016-08-09 12:25:00,50.81,50.81,50.74,50.77,100975.0,47.6003,47.6003,47.5347,47.5628,100975.0
2016-08-09 12:30:00,50.77,50.78,50.74,50.77,11795.0,47.5628,47.5722,47.5347,47.5628,11795.0
2016-08-09 12:35:00,50.77,50.81,50.77,50.78,15692.0,47.5628,47.6003,47.5628,47.5722,15692.0
2016-08-09 12:40:00,50.78,50.8,50.78,50.79,22011.0,47.5722,47.5909,47.5722,47.5815,22011.0
2016-08-09 12:45:00,50.8,50.8,50.76,50.77,25619.0,47.5909,47.5909,47.5534,47.5628,25619.0
2016-08-09 12:50:00,50.78,50.81,50.78,50.8,8493.0,47.5722,47.6003,47.5722,47.5909,8493.0
2016-08-09 12:55:00,50.81,50.84,50.81,50.84,4605.0,47.6003,47.6284,47.6003,47.6284,4605.0
2016-08-09 13:00:00,50.84,50.85,50.83,50.84,14758.0,47.6284,47.6377,47.619,47.6284,14758.0
2016-08-09 13:05:00,50.83,50.85,50.81,50.81,17709.0,47.619,47.6377,47.6003,47.6003,17709.0
2016-08-09 13:10:00,50.82,50.82,50.79,50.8,32061.0,47.6096,47.6096,47.5815,47.5909,32061.0
2016-08-09 13:15:00,50.8,50.84,50.8,50.82,6559.0,47.5909,47.6284,47.5909,47.6096,6559.0
2016-08-09 13:20:00,50.82,50.85,50.82,50.84,5986.0,47.6096,47.6377,47.6096,47.6284,5986.0
2016-08-09 13:25:00,50.84,50.85,50.8,50.83,12365.0,47.6284,47.6377,47.5909,47.619,12365.0
2016-08-09 13:30:00,50.83,50.84,50.82,50.83,22274.0,47.619,47.6284,47.6096,47.619,22274.0
2016-08-09 13:35:00,50.84,50.86,50.81,50.83,39418.0,47.6284,47.6471,47.6003,47.619,39418.0
2016-08-09 13:40:00,50.82,50.83,50.8,50.8,4065.0,47.6096,47.619,47.5909,47.5909,4065.0
2016-08-09 13:45:00,50.8,50.81,50.78,50.8,13127.0,47.5909,47.6003,47.5722,47.5909,13127.0
2016-08-09 13:50:00,50.8,50.8,50.79,50.8,7952.0,47.5909,47.5909,47.5815,47.5909,7952.0
2016-08-09 13:55:00,50.79,50.8,50.78,50.79,20704.0,47.5815,47.5909,47.5722,47.5815,20704.0
2016-08-09 14:00:00,50.78,50.79,50.77,50.77,12903.0,47.5722,47.5815,47.5628,47.5628,12903.0
2016-08-09 14:05:00,50.77,50.77,50.74,50.74,12135.0,47.5628,47.5628,47.5347,47.5347,12135.0
2016-08-09 14:10:00,50.75,50.78,50.72,50.78,12336.0,47.5441,47.5722,47.516,47.5722,12336.0
2016-08-09 14:15:00,50.79,50.79,50.78,50.78,7387.0,47.5815,47.5815,47.5722,47.5722,7387.0
2016-08-09 14:20:00,50.78,50.79,50.75,50.76,31469.0,47.5722,47.5815,47.5441,47.5534,31469.0
2016-08-09 14:25:00,50.76,50.77,50.75,50.75,14015.0,47.5534,47.5628,47.5441,47.5441,14015.0
2016-08-09 14:30:00,50.74,50.75,50.7,50.73,25427.0,47.5347,47.5441,47.4972,47.5253,25427.0
2016-08-09 14:35:00,50.73,50.78,50.73,50.77,18920.0,47.5253,47.5722,47.5253,47.5628,18920.0
2016-08-09 14:40:00,50.76,50.76,50.71,50.71,39040.0,47.5534,47.5534,47.5066,47.5066,39040.0
2016-08-09 14:45:00,50.72,50.73,50.72,50.73,8376.0,47.516,47.5253,47.516,47.5253,8376.0
2016-08-09 14:50:00,50.73,50.74,50.72,50.73,40523.0,47.5253,47.5347,47.516,47.5253,40523.0
2016-08-09 14:55:00,50.73,50.76,50.72,50.76,9884.0,47.5253,47.5534,47.516,47.5534,9884.0
2016-08-09 15:00:00,50.76,50.78,50.74,50.78,18596.0,47.5534,47.5722,47.5347,47.5722,18596.0
2016-08-09 15:05:00,50.78,50.79,50.75,50.78,9426.0,47.5722,47.5815,47.5441,47.5722,9426.0
2016-08-09 15:10:00,50.78,50.79,50.77,50.79,9534.0,47.5722,47.5815,47.5628,47.5815,9534.0
2016-08-09 15:15:00,50.79,50.8,50.77,50.8,16994.0,47.5815,47.5909,47.5628,47.5909,16994.0
2016-08-09 15:20:00,50.8,50.8,50.79,50.8,9183.0,47.5909,47.5909,47.5815,47.5909,9183.0
2016-08-09 15:25:00,50.8,50.8,50.75,50.77,52590.0,47.5909,47.5909,47.5441,47.5628,52590.0
2016-08-09 15:30:00,50.77,50.77,50.74,50.75,104131.0,47.5628,47.5628,47.5347,47.5441,104131.0
2016-08-09 15:35:00,50.76,50.81,50.75,50.81,154732.0,47.5534,47.6003,47.5441,47.6003,154732.0
2016-08-09 15:40:00,50.81,50.82,50.79,50.82,147373.0,47.6003,47.6096,47.5815,47.6096,147373.0
2016-08-09 15:45:00,50.82,50.84,50.8,50.84,83617.0,47.6096,47.6284,47.5909,47.6284,83617.0
2016-08-09 15:50:00,50.83,50.89,50.82,50.89,329890.0,47.619,47.6752,47.6096,47.6752,329890.0
2016-08-09 15:55:00,50.89,50.98,50.88,50.95,362170.0,47.6752,47.7595,47.6658,47.7314,362170.0
2016-08-10 09:30:00,50.77,50.8,50.66,50.73,27310.0,47.5628,47.5909,47.4597,47.5253,27310.0
2016-08-10 09:35:00,50.72,50.72,50.63,50.67,8307.0,47.516,47.516,47.4316,47.4691,8307.0
2016-08-10 09:40:00,50.67,50.73,50.61,50.72,18340.0,47.4691,47.5253,47.4129,47.516,18340.0
2016-08-10 09:45:00,50.71,50.74,50.66,50.7,19719.0,47.5066,47.5347,47.4597,47.4972,19719.0
2016-08-10 09:50:00,50.69,50.78,50.64,50.77,35238.0,47.4878,47.5722,47.441,47.5628,35238.0
2016-08-10 09:55:00,50.78,50.86,50.77,50.78,42758.0,47.5722,47.6471,47.5628,47.5722,42758.0
2016-08-10 10:00:00,50.77,50.78,50.69,50.71,55687.0,47.5628,47.5722,47.4878,47.5066,55687.0
2016-08-10 10:05:00,50.71,50.77,50.7,50.77,37642.0,47.5066,47.5628,47.4972,47.5628,37642.0
2016-08-10 10:10:00,50.76,50.77,50.71,50.73,26336.0,47.5534,47.5628,47.5066,47.5253,26336.0
2016-08-10 10:15:00,50.73,50.77,50.71,50.71,29236.0,47.5253,47.5628,47.5066,47.5066,29236.0
2016-08-10 10:20:00,50.71,50.76,50.69,50.75,35371.0,47.5066,47.5534,47.4878,47.5441,35371.0
2016-08-10 10:25:00,50.75,50.77,50.74,50.75,17494.0,47.5441,47.5628,47.5347,47.5441,17494.0
2016-08-10 10:30:00,50.75,50.78,50.74,50.78,22435.0,47.5441,47.5722,47.5347,47.5722,22435.0
2016-08-10 10:35:00,50.78,50.82,50.77,50.81,25376.0,47.5722,47.6096,47.5628,47.6003,25376.0
2016-08-10 10:40:00,50.8,50.81,50.8,50.81,10434.0,47.5909,47.6003,47.5909,47.6003,10434.0
2016-08-10 10:45:00,50.8,50.86,50.79,50.84,173179.0,47.5909,47.6471,47.5815,47.6284,173179.0
2016-08-10 10:50:00,50.84,50.89,50.83,50.89,31580.0,47.6284,47.6752,47.619,47.6752,31580.0
2016-08-10 10:55:00,50.88,50.91,50.84,50.88,36720.0,47.6658,47.6939,47.6284,47.6658,36720.0
2016-08-10 11:00:00,50.88,50.94,50.88,50.91,22353.0,47.6658,47.7221,47.6658,47.6939,22353.0
2016-08-10 11:05:00,50.91,50.98,50.91,50.97,25893.0,47.6939,47.7595,47.6939,47.7502,25893.0
2016-08-10 11:10:00,50.96,50.97,50.92,50.97,17355.0,47.7408,47.7502,47.7033,47.7502,17355.0
2016-08-10 11:15:00,50.97,50.97,50.91,50.94,66695.0,47.7502,47.7502,47.6939,47.7221,66695.0
2016-08-10 11:20:00,50.93,50.97,50.93,50.96,29894.0,47.7127,47.7502,47.7127,47.7408,29894.0
2016-08-10 11:25:00,50.97,51.02,50.96,51.02,24475.0,47.7502,47.797,47.7408,47.797,24475.0
2016-08-10 11:30:00,51.01,51.01,50.94,50.97,35832.0,47.7876,47.7876,47.7221,47.7502,35832.0
2016-08-10 11:35:00,50.97,51.08,50.96,51.06,153171.0,47.7502,47.8532,47.7408,47.8345,153171.0
2016-08-10 11:40:00,51.06,51.06,51.04,51.06,14946.0,47.8345,47.8345,47.8157,47.8345,14946.0
2016-08-10 11:45:00,51.06,51.13,51.06,51.12,43549.0,47.8345,47.9001,47.8345,47.8907,43549.0
2016-08-10 11:50:00,51.12,51.22,51.09,51.22,45892.0,47.8907,47.9844,47.8626,47.9844,45892.0
2016-08-10 11:55:00,51.22,51.29,51.21,51.22,33984.0,47.9844,48.0499,47.975,47.9844,33984.0
2016-08-10 12:00:00,51.24,51.29,51.2,51.29,38274.0,48.0031,48.0499,47.9656,48.0499,38274.0
2016-08-10 12:05:00,51.28,51.36,51.28,51.3,42617.0,48.0406,48.1155,48.0406,48.0593,42617.0
2016-08-10 12:10:00,51.31,51.33,51.27,51.29,19771.0,48.0687,48.0874,48.0312,48.0499,19771.0
2016-08-10 12:15:00,51.28,51.39,51.28,51.39,18901.0,48.0406,48.1436,48.0406,48.1436,18901.0
2016-08-10 12:20:00,51.38,51.41,51.35,51.39,56382.0,48.1343,48.1624,48.1062,48.1436,56382.0
2016-08-10 12:25:00,51.39,51.43,51.38,51.4,29039.0,48.1436,48.1811,48.1343,48.153,29039.0
2016-08-10 12:30:00,51.39,51.39,51.37,51.39,30889.0,48.1436,48.1436,48.1249,48.1436,30889.0
2016-08-10 12:35:00,51.39,51.39,51.32,51.37,89388.0,48.1436,48.1436,48.078,48.1249,89388.0
2016-08-10 12:40:00,51.37,51.38,51.35,51.38,13254.0,48.1249,48.1343,48.1062,48.1343,13254.0
2016-08-10 12:45:00,51.37,51.41,51.37,51.39,13235.0,48.1249,48.1624,48.1249,48.1436,13235.0
2016-08-10 12:50:00,51.4,51.43,51.39,51.43,15937.0,48.153,48.1811,48.1436,48.1811,15937.0
2016-08-10 12:55:00,51.43,51.5,51.42,51.5,26986.0,48.1811,48.2467,48.1717,48.2467,26986.0
2016-08-10 13:00:00,51.49,51.53,51.44,51.49,60990.0,48.2373,48.2748,48.1905,48.2373,60990.0
2016-08-10 13:05:00,51.49,51.49,51.39,51.42,136297.0,48.2373,48.2373,48.1436,48.1717,136297.0
2016-08-10 13:10:00,51.42,51.44,51.36,51.36,74054.0,48.1717,48.1905,48.1155,48.1155,74054.0
2016-08-10 13:15:00,51.36,51.39,51.35,51.37,39529.0,48.1155,48.1436,48.1062,48.1249,39529.0
2016-08-10 13:20:00,51.36,51.37,51.35,51.37,16213.0,48.1155,48.1249,48.1062,48.1249,16213.0
2016-08-10 13:25:00,51.36,51.4,51.35,51.4,13000.0,48.1155,48.153,48.1062,48.153,13000.0
2016-08-10 13:30:00,51.4,51.4,51.37,51.39,62163.0,48.153,48.153,48.1249,48.1436,62163.0
2016-08-10 13:35:00,51.38,51.42,51.38,51.42,23194.0,48.1343,48.1717,48.1343,48.1717,23194.0
2016-08-10 13:40:00,51.41,51.45,51.41,51.43,22918.0,48.1624,48.1998,48.1624,48.1811,22918.0
2016-08-10 13:45:00,51.43,51.43,51.42,51.42,15222.0,48.1811,48.1811,48.1717,48.1717,15222.0
2016-08-10 13:50:00,51.42,51.43,51.4,51.42,65201.0,48.1717,48.1811,48.153,48.1717,65201.0
2016-08-10 13:55:00,51.42,51.58,51.42,51.56,101867.0,48.1717,48.3216,48.1717,48.3029,101867.0
2016-08-10 14:00:00,51.56,51.65,51.5,51.63,81560.0,48.3029,48.3872,48.2467,48.3685,81560.0
2016-08-10 14:05:00,51.63,51.69,51.5,51.5,51329.0,48.3685,48.4247,48.2467,48.2467,51329.0
2016-08-10 14:10:00,51.49,51.6,51.49,51.51,52344.0,48.2373,48.3404,48.2373,48.256,52344.0
2016-08-10 14:15:00,51.52,51.53,51.45,51.49,38760.0,48.2654,48.2748,48.1998,48.2373,38760.0
2016-08-10 14:20:00,51.5,51.58,51.48,51.57,54600.0,48.2467,48.3216,48.2279,48.3123,54600.0
2016-08-10 14:25:00,51.57,51.58,51.53,51.54,21188.0,48.3123,48.3216,48.2748,48.2842,21188.0
2016-08-10 14:30:00,51.53,51.53,51.49,51.5,35118.0,48.2748,48.2748,48.2373,48.2467,35118.0
2016-08-10 14:35:00,51.5,51.57,51.48,51.55,31271.0,48.2467,48.3123,48.2279,48.2935,31271.0
2016-08-10 14:40:00,51.55,51.62,51.55,51.61,55857.0,48.2935,48.3591,48.2935,48.3497,55857.0
2016-08-10 14:45:00,51.6,51.63,51.58,51.61,22252.0,48.3404,48.3685,48.3216,48.3497,22252.0
2016-08-10 14:50:00,51.6,51.74,51.6,51.71,68032.0,48.3404,48.4715,48.3404,48.4434,68032.0
2016-08-10 14:55:00,51.71,51.82,51.65,51.8,120457.0,48.4434,48.5465,48.3872,48.5277,120457.0
2016-08-10 15:00:00,51.8,51.8,51.59,51.65,67089.0,48.5277,48.5277,48.331,48.3872,67089.0
2016-08-10 15:05:00,51.65,51.7,51.6,51.7,42707.0,48.3872,48.434,48.3404,48.434,42707.0
2016-08-10 15:10:00,51.7,51.78,51.67,51.76,42488.0,48.434,48.509,48.4059,48.4903,42488.0
2016-08-10 15:15:00,51.77,51.81,51.74,51.8,64787.0,48.4996,48.5371,48.4715,48.5277,64787.0
2016-08-10 15:20:00,51.79,51.92,51.77,51.89,110629.0,48.5184,48.6401,48.4996,48.612,110629.0
2016-08-10 15:25:00,51.89,51.96,51.89,51.9,122224.0,48.612,48.6776,48.612,48.6214,122224.0
2016-08-10 15:30:00,51.9,52.0,51.87,51.91,168290.0,48.6214,48.7151,48.5933,48.6308,168290.0
2016-08-10 15:35:00,51.9,51.91,51.78,51.82,103404.0,48.6214,48.6308,48.509,48.5465,103404.0
2016-08-10 15:40:00,51.82,51.82,51.77,51.78,82148.0,48.5465,48.5465,48.4996,48.509,82148.0
2016-08-10 15:45:00,51.77,51.78,51.71,51.78,222528.0,48.4996,48.509,48.4434,48.509,222528.0
2016-08-10 15:50:00,51.78,51.8,51.73,51.8,157885.0,48.509,48.5277,48.4621,48.5277,157885.0
2016-08-10 15:55:00,51.79,51.82,51.76,51.82,195347.0,48.5184,48.5465,48.4903,48.5465,195347.0
2016-08-11 09:30:00,51.89,51.99,51.79,51.84,39492.0,48.612,48.7057,48.5184,48.5652,39492.0
2016-08-11 09:35:00,51.84,51.9,51.8,51.86,35934.0,48.5652,48.6214,48.5277,48.5839,35934.0
2016-08-11 09:40:00,51.86,51.91,51.7,51.77,84403.0,48.5839,48.6308,48.434,48.4996,84403.0
2016-08-11 09:45:00,51.77,51.77,51.68,51.68,30651.0,48.4996,48.4996,48.4153,48.4153,30651.0
2016-08-11 09:50:00,51.68,51.77,51.68,51.77,43288.0,48.4153,48.4996,48.4153,48.4996,43288.0
2016-08-11 09:55:00,51.76,51.84,51.75,51.8,42250.0,48.4903,48.5652,48.4809,48.5277,42250.0
2016-08-11 10:00:00,51.8,51.83,51.76,51.8,54242.0,48.5277,48.5558,48.4903,48.5277,54242.0
2016-08-11 10:05:00,51.8,51.8,51.67,51.71,53296.0,48.5277,48.5277,48.4059,48.4434,53296.0
2016-08-11 10:10:00,51.69,51.71,51.64,51.67,17857.0,48.4247,48.4434,48.3778,48.4059,17857.0
2016-08-11 10:15:00,51.65,51.69,51.63,51.69,24064.0,48.3872,48.4247,48.3685,48.4247,24064.0
2016-08-11 10:20:00,51.69,51.74,51.68,51.73,29385.0,48.4247,48.4715,48.4153,48.4621,29385.0
2016-08-11 10:25:00,51.73,51.76,51.73,51.75,19776.0,48.4621,48.4903,48.4621,48.4809,19776.0
2016-08-11 10:30:00,51.75,51.8,51.75,51.8,30646.0,48.4809,48.5277,48.4809,48.5277,30646.0
2016-08-11 10:35:00,51.79,51.85,51.79,51.84,36893.0,48.5184,48.5746,48.5184,48.5652,36893.0
2016-08-11 10:40:00,51.84,51.85,51.83,51.85,15519.0,48.5652,48.5746,48.5558,48.5746,15519.0
2016-08-11 10:45:00,51.85,51.94,51.84,51.94,73071.0,48.5746,48.6589,48.5652,48.6589,73071.0
2016-08-11 10:50:00,51.93,51.94,51.9,51.91,14940.0,48.6495,48.6589,48.6214,48.6308,14940.0
2016-08-11 10:55:00,51.92,51.92,51.89,51.92,16648.0,48.6401,48.6401,48.612,48.6401,16648.0
2016-08-11 11:00:00,51.92,51.94,51.9,51.9,26126.0,48.6401,48.6589,48.6214,48.6214,26126.0
2016-08-11 11:05:00,51.9,51.94,51.9,51.94,19763.0,48.6214,48.6589,48.6214,48.6589,19763.0
2016-08-11 11:10:00,51.95,51.95,51.88,51.89,8335.0,48.6683,48.6683,48.6027,48.612,8335.0
2016-08-11 11:15:00,51.89,51.9,51.85,51.86,15476.0,48.612,48.6214,48.5746,48.5839,15476.0
2016-08-11 11:20:00,51.86,51.89,51.85,51.85,13995.0,48.5839,48.612,48.5746,48.5746,13995.0
2016-08-11 11:25:00,51.86,51.86,51.79,51.81,22116.0,48.5839,48.5839,48.5184,48.5371,22116.0
2016-08-11 11:30:00,51.82,51.84,51.81,51.84,29991.0,48.5465,48.5652,48.5371,48.5652,29991.0
2016-08-11 11:35:00,51.84,51.92,51.84,51.9,36423.0,48.5652,48.6401,48.5652,48.6214,36423.0
2016-08-11 11:40:00,51.9,51.92,51.9,51.92,4809.0,48.6214,48.6401,48.6214,48.6401,4809.0
2016-08-11 11:45:00,51.92,51.92,51.91,51.91,8800.0,48.6401,48.6401,48.6308,48.6308,8800.0
2016-08-11 11:50:00,51.91,51.94,51.91,51.93,9533.0,48.6308,48.6589,48.6308,48.6495,9533.0
2016-08-11 11:55:00,51.94,51.95,51.93,51.95,9931.0,48.6589,48.6683,48.6495,48.6683,9931.0
2016-08-11 12:00:00,51.95,51.96,51.94,51.96,30088.0,48.6683,48.6776,48.6589,48.6776,30088.0
2016-08-11 12:05:00,51.95,51.95,51.93,51.94,17108.0,48.6683,48.6683,48.6495,48.6589,17108.0
2016-08-11 12:10:00,51.94,51.94,51.92,51.93,26230.0,48.6589,48.6589,48.6401,48.6495,26230.0
2016-08-11 12:15:00,51.93,51.95,51.9,51.91,16908.0,48.6495,48.6683,48.6214,48.6308,16908.0
2016-08-11 12:20:00,51.91,51.93,51.9,51.93,9785.0,48.6308,48.6495,48.6214,48.6495,9785.0
2016-08-11 12:25:00,51.92,51.92,51.9,51.9,8180.0,48.6401,48.6401,48.6214,48.6214,8180.0
2016-08-11 12:30:00,51.91,51.94,51.9,51.93,13300.0,48.6308,48.6589,48.6214,48.6495,13300.0
2016-08-11 12:35:00,51.92,51.95,51.92,51.93,27079.0,48.6401,48.6683,48.6401,48.6495,27079.0
2016-08-11 12:40:00,51.92,51.93,51.9,51.92,19999.0,48.6401,48.6495,48.6214,48.6401,19999.0
2016-08-11 12:45:00,51.91,51.92,51.91,51.92,4220.0,48.6308,48.6401,48.6308,48.6401,4220.0
2016-08-11 12:50:00,51.91,51.93,51.89,51.93,24255.0,48.6308,48.6495,48.612,48.6495,24255.0
2016-08-11 12:55:00,51.93,51.93,51.92,51.93,3409.0,48.6495,48.6495,48.6401,48.6495,3409.0
2016-08-11 13:00:00,51.93,52.0,51.92,52.0,52461.0,48.6495,48.7151,48.6401,48.7151,52461.0
2016-08-11 13:05:00,52.0,52.0,51.98,52.0,31992.0,48.7151,48.7151,48.6964,48.7151,31992.0
2016-08-11 13:10:00,52.0,52.0,51.96,51.98,59434.0,48.7151,48.7151,48.6776,48.6964,59434.0
2016-08-11 13:15:00,51.98,52.0,51.98,52.0,12996.0,48.6964,48.7151,48.6964,48.7151,12996.0
2016-08-11 13:20:00,51.99,52.0,51.94,51.95,18772.0,48.7057,48.7151,48.6589,48.6683,18772.0
2016-08-11 13:25:00,51.94,51.97,51.92,51.94,45610.0,48.6589,48.687,48.6401,48.6589,45610.0
2016-08-11 13:30:00,51.94,51.98,51.94,51.98,6532.0,48.6589,48.6964,48.6589,48.6964,6532.0
2016-08-11 13:35:00,51.97,51.98,51.96,51.97,11128.0,48.687,48.6964,48.6776,48.687,11128.0
2016-08-11 13:40:00,51.97,51.98,51.94,51.98,15720.0,48.687,48.6964,48.6589,48.6964,15720.0
2016-08-11 13:45:00,51.98,52.0,51.97,52.0,7241.0,48.6964,48.7151,48.687,48.7151,7241.0
2016-08-11 13:50:00,52.0,52.01,51.98,52.0,29606.0,48.7151,48.7245,48.6964,48.7151,29606.0
2016-08-11 13:55:00,51.99,52.0,51.99,52.0,37564.0,48.7057,48.7151,48.7057,48.7151,37564.0
2016-08-11 14:00:00,52.0,52.0,51.98,52.0,42525.0,48.7151,48.7151,48.6964,48.7151,42525.0
2016-08-11 14:05:00,52.0,52.01,51.99,52.0,19578.0,48.7151,48.7245,48.7057,48.7151,19578.0
2016-08-11 14:10:00,52.0,52.0,51.98,51.98,13302.0,48.7151,48.7151,48.6964,48.6964,13302.0
2016-08-11 14:15:00,51.98,51.99,51.96,51.97,42665.0,48.6964,48.7057,48.6776,48.687,42665.0
2016-08-11 14:20:00,51.97,51.98,51.97,51.97,31290.0,48.687,48.6964,48.687,48.687,31290.0
2016-08-11 14:25:00,51.98,51.99,51.97,51.98,13037.0,48.6964,48.7057,48.687,48.6964,13037.0
2016-08-11 14:30:00,51.98,52.0,51.97,51.97,35752.0,48.6964,48.7151,48.687,48.687,35752.0
2016-08-11 14:35:00,51.98,51.98,51.96,51.98,12521.0,48.6964,48.6964,48.6776,48.6964,12521.0
2016-08-11 14:40:00,51.97,51.99,51.96,51.98,34096.0,48.687,48.7057,48.6776,48.6964,34096.0
2016-08-11 14:45:00,51.98,52.0,51.97,52.0,17275.0,48.6964,48.7151,48.687,48.7151,17275.0
2016-08-11 14:50:00,52.0,52.03,51.99,52.02,44651.0,48.7151,48.7432,48.7057,48.7338,44651.0
2016-08-11 14:55:00,52.03,52.03,51.98,52.0,14989.0,48.7432,48.7432,48.6964,48.7151,14989.0
2016-08-11 15:00:00,51.99,52.01,51.99,52.01,13878.0,48.7057,48.7245,48.7057,48.7245,13878.0
2016-08-11 15:05:00,52.0,52.01,51.99,52.01,11903.0,48.7151,48.7245,48.7057,48.7245,11903.0
2016-08-11 15:10:00,52.01,52.01,51.99,52.0,11501.0,48.7245,48.7245,48.7057,48.7151,11501.0
2016-08-11 15:15:00,52.0,52.0,51.97,51.99,31206.0,48.7151,48.7151,48.687,48.7057,31206.0
2016-08-11 15:20:00,51.99,52.05,51.98,52.05,39763.0,48.7057,48.7619,48.6964,48.7619,39763.0
2016-08-11 15:25:00,52.05,52.15,52.03,52.14,89711.0,48.7619,48.8556,48.7432,48.8462,89711.0
2016-08-11 15:30:00,52.15,52.15,52.1,52.12,48910.0,48.8556,48.8556,48.8088,48.8275,48910.0
2016-08-11 15:35:00,52.12,52.13,52.08,52.12,46839.0,48.8275,48.8369,48.79,48.8275,46839.0
2016-08-11 15:40:00,52.12,52.13,52.1,52.13,44415.0,48.8275,48.8369,48.8088,48.8369,44415.0
2016-08-11 15:45:00,52.13,52.16,52.1,52.1,52571.0,48.8369,48.865,48.8088,48.8088,52571.0
2016-08-11 15:50:00,52.09,52.11,52.05,52.06,56417.0,48.7994,48.8181,48.7619,48.7713,56417.0
2016-08-11 15:55:00,52.05,52.07,52.01,52.06,120518.0,48.7619,48.7807,48.7245,48.7713,120518.0
2016-08-12 09:30:00,51.93,51.96,51.7,51.91,22011.0,48.6495,48.6776,48.434,48.6308,22011.0
2016-08-12 09:35:00,51.92,51.94,51.76,51.8,16367.0,48.6401,48.6589,48.4903,48.5277,16367.0
2016-08-12 09:40:00,51.81,51.88,51.81,51.85,19963.0,48.5371,48.6027,48.5371,48.5746,19963.0
2016-08-12 09:45:00,51.86,51.87,51.78,51.79,22233.0,48.5839,48.5933,48.509,48.5184,22233.0
2016-08-12 09:50:00,51.77,51.79,51.75,51.77,11353.0,48.4996,48.5184,48.4809,48.4996,11353.0
2016-08-12 09:55:00,51.77,51.8,51.76,51.78,14523.0,48.4996,48.5277,48.4903,48.509,14523.0
2016-08-12 10:00:00,51.79,51.83,51.75,51.77,22613.0,48.5184,48.5558,48.4809,48.4996,22613.0
2016-08-12 10:05:00,51.76,51.78,51.73,51.78,21466.0,48.4903,48.509,48.4621,48.509,21466.0
2016-08-12 10:10:00,51.77,51.79,51.74,51.78,8669.0,48.4996,48.5184,48.4715,48.509,8669.0
2016-08-12 10:15:00,51.79,51.79,51.77,51.79,7428.0,48.5184,48.5184,48.4996,48.5184,7428.0
2016-08-12 10:20:00,51.78,51.87,51.77,51.82,33064.0,48.509,48.5933,48.4996,48.5465,33064.0
2016-08-12 10:25:00,51.81,51.86,51.81,51.85,15170.0,48.5371,48.5839,48.5371,48.5746,15170.0
2016-08-12 10:30:00,51.85,51.86,51.81,51.82,16428.0,48.5746,48.5839,48.5371,48.5465,16428.0
2016-08-12 10:35:00,51.81,51.84,51.81,51.82,7736.0,48.5371,48.5652,48.5371,48.5465,7736.0
2016-08-12 10:40:00,51.83,51.86,51.81,51.86,9214.0,48.5558,48.5839,48.5371,48.5839,9214.0
2016-08-12 10:45:00,51.85,51.9,51.85,51.87,19805.0,48.5746,48.6214,48.5746,48.5933,19805.0
2016-08-12 10:50:00,51.88,51.93,51.86,51.93,15115.0,48.6027,48.6495,48.5839,48.6495,15115.0
2016-08-12 10:55:00,51.93,51.99,51.93,51.95,15415.0,48.6495,48.7057,48.6495,48.6683,15415.0
2016-08-12 11:00:00,51.96,51.96,51.93,51.93,14376.0,48.6776,48.6776,48.6495,48.6495,14376.0
2016-08-12 11:05:00,51.94,51.99,51.93,51.98,28081.0,48.6589,48.7057,48.6495,48.6964,28081.0
2016-08-12 11:10:00,51.98,52.02,51.97,52.02,18537.0,48.6964,48.7338,48.687,48.7338,18537.0
2016-08-12 11:15:00,52.02,52.05,52.02,52.05,10654.0,48.7338,48.7619,48.7338,48.7619,10654.0
2016-08-12 11:20:00,52.05,52.05,52.03,52.04,19560.0,48.7619,48.7619,48.7432,48.7526,19560.0
2016-08-12 11:25:00,52.04,52.09,52.03,52.09,14571.0,48.7526,48.7994,48.7432,48.7994,14571.0
2016-08-12 11:30:00,52.1,52.1,52.04,52.04,44249.0,48.8088,48.8088,48.7526,48.7526,44249.0
2016-08-12 11:35:00,52.04,52.05,52.0,52.01,10019.0,48.7526,48.7619,48.7151,48.7245,10019.0
2016-08-12 11:40:00,52.0,52.0,51.95,51.97,9856.0,48.7151,48.7151,48.6683,48.687,9856.0
2016-08-12 11:45:00,51.97,51.98,51.96,51.97,9595.0,48.687,48.6964,48.6776,48.687,9595.0
2016-08-12 11:50:00,51.97,51.99,51.93,51.98,24433.0,48.687,48.7057,48.6495,48.6964,24433.0
2016-08-12 11:55:00,51.99,52.01,51.99,52.01,16999.0,48.7057,48.7245,48.7057,48.7245,16999.0
2016-08-12 12:00:00,52.01,52.04,52.0,52.02,16104.0,48.7245,48.7526,48.7151,48.7338,16104.0
2016-08-12 12:05:00,52.02,52.02,51.99,52.01,11841.0,48.7338,48.7338,48.7057,48.7245,11841.0
2016-08-12 12:10:00,52.01,52.03,51.99,51.99,16887.0,48.7245,48.7432,48.7057,48.7057,16887.0
2016-08-12 12:15:00,52.0,52.0,51.95,51.98,18763.0,48.7151,48.7151,48.6683,48.6964,18763.0
2016-08-12 12:20:00,51.98,51.98,51.96,51.97,5100.0,48.6964,48.6964,48.6776,48.687,5100.0
2016-08-12 12:25:00,51.97,51.99,51.96,51.98,15328.0,48.687,48.7057,48.6776,48.6964,15328.0
2016-08-12 12:30:00,51.97,51.98,51.96,51.98,9751.0,48.687,48.6964,48.6776,48.6964,9751.0
2016-08-12 12:35:00,51.98,51.99,51.96,51.97,12788.0,48.6964,48.7057,48.6776,48.687,12788.0
2016-08-12 12:40:00,51.96,52.0,51.95,51.98,34577.0,48.6776,48.7151,48.6683,48.6964,34577.0
2016-08-12 12:45:00,51.98,52.03,51.96,52.01,27031.0,48.6964,48.7432,48.6776,48.7245,27031.0
2016-08-12 12:50:00,52.01,52.02,52.0,52.02,9423.0,48.7245,48.7338,48.7151,48.7338,9423.0
2016-08-12 12:55:00,52.01,52.01,51.99,51.99,23472.0,48.7245,48.7245,48.7057,48.7057,23472.0
2016-08-12 13:00:00,52.0,52.01,51.97,51.98,33150.0,48.7151,48.7245,48.687,48.6964,33150.0
2016-08-12 13:05:00,51.99,51.99,51.95,51.96,29469.0,48.7057,48.7057,48.6683,48.6776,29469.0
2016-08-12 13:10:00,51.95,51.97,51.94,51.94,33817.0,48.6683,48.687,48.6589,48.6589,33817.0
2016-08-12 13:15:00,51.95,51.95,51.87,51.88,23260.0,48.6683,48.6683,48.5933,48.6027,23260.0
2016-08-12 13:20:00,51.87,51.93,51.87,51.93,24095.0,48.5933,48.6495,48.5933,48.6495,24095.0
2016-08-12 13:25:00,51.93,51.96,51.92,51.94,20258.0,48.6495,48.6776,48.6401,48.6589,20258.0
2016-08-12 13:30:00,51.94,51.94,51.92,51.92,14900.0,48.6589,48.6589,48.6401,48.6401,14900.0
2016-08-12 13:35:00,51.92,51.92,51.86,51.89,44642.0,48.6401,48.6401,48.5839,48.612,44642.0
2016-08-12 13:40:00,51.89,51.9,51.87,51.87,9210.0,48.612,48.6214,48.5933,48.5933,9210.0
2016-08-12 13:45:00,51.88,51.88,51.84,51.85,10287.0,48.6027,48.6027,48.5652,48.5746,10287.0
2016-08-12 13:50:00,51.85,51.91,51.85,51.88,9077.0,48.5746,48.6308,48.5746,48.6027,9077.0
2016-08-12 13:55:00,51.89,51.9,51.87,51.87,6000.0,48.612,48.6214,48.5933,48.5933,6000.0
2016-08-12 14:00:00,51.87,51.87,51.84,51.87,16261.0,48.5933,48.5933,48.5652,48.5933,16261.0
2016-08-12 14:05:00,51.88,51.94,51.87,51.91,23265.0,48.6027,48.6589,48.5933,48.6308,23265.0
2016-08-12 14:10:00,51.91,51.92,51.89,51.91,9601.0,48.6308,48.6401,48.612,48.6308,9601.0
2016-08-12 14:15:00,51.91,51.92,51.9,51.91,10203.0,48.6308,48.6401,48.6214,48.6308,10203.0
2016-08-12 14:20:00,51.92,51.92,51.91,51.91,9117.0,48.6401,48.6401,48.6308,48.6308,9117.0
2016-08-12 14:25:00,51.92,51.95,51.92,51.93,15648.0,48.6401,48.6683,48.6401,48.6495,15648.0
2016-08-12 14:30:00,51.92,51.94,51.92,51.94,3908.0,48.6401,48.6589,48.6401,48.6589,3908.0
2016-08-12 14:35:00,51.94,51.95,51.93,51.93,14481.0,48.6589,48.6683,48.6495,48.6495,14481.0
2016-08-12 14:40:00,51.93,51.96,51.9,51.95,23303.0,48.6495,48.6776,48.6214,48.6683,23303.0
2016-08-12 14:45:00,51.95,51.95,51.93,51.94,6200.0,48.6683,48.6683,48.6495,48.6589,6200.0
2016-08-12 14:50:00,51.94,51.94,51.91,51.91,7522.0,48.6589,48.6589,48.6308,48.6308,7522.0
2016-08-12 14:55:00,51.91,51.92,51.89,51.89,13282.0,48.6308,48.6401,48.612,48.612,13282.0
2016-08-12 15:00:00,51.9,51.91,51.89,51.9,25440.0,48.6214,48.6308,48.612,48.6214,25440.0
2016-08-12 15:05:00,51.9,51.91,51.89,51.9,14228.0,48.6214,48.6308,48.612,48.6214,14228.0
2016-08-12 15:10:00,51.9,51.91,51.89,51.9,10364.0,48.6214,48.6308,48.612,48.6214,10364.0
2016-08-12 15:15:00,51.9,51.9,51.86,51.86,19814.0,48.6214,48.6214,48.5839,48.5839,19814.0
2016-08-12 15:20:00,51.86,51.87,51.85,51.86,9907.0,48.5839,48.5933,48.5746,48.5839,9907.0
2016-08-12 15:25:00,51.85,51.89,51.85,51.89,18823.0,48.5746,48.612,48.5746,48.612,18823.0
2016-08-12 15:30:00,51.89,51.95,51.87,51.95,22704.0,48.612,48.6683,48.5933,48.6683,22704.0
2016-08-12 15:35:00,51.95,51.98,51.94,51.94,27163.0,48.6683,48.6964,48.6589,48.6589,27163.0
2016-08-12 15:40:00,51.95,51.97,51.94,51.97,16621.0,48.6683,48.687,48.6589,48.687,16621.0
2016-08-12 15:45:00,51.97,51.97,51.95,51.96,47267.0,48.687,48.687,48.6683,48.6776,47267.0
2016-08-12 15:50:00,51.95,51.95,51.93,51.93,39277.0,48.6683,48.6683,48.6495,48.6495,39277.0
2016-08-12 15:55:00,51.93,51.99,51.9,51.96,161961.0,48.6495,48.7057,48.6214,48.6776,161961.0
2016-08-15 09:30:00,52.16,52.23,52.07,52.11,31546.0,48.865,48.9306,48.7807,48.8181,31546.0
2016-08-15 09:35:00,52.1,52.23,52.09,52.14,11702.0,48.8088,48.9306,48.7994,48.8462,11702.0
2016-08-15 09:40:00,52.15,52.31,52.12,52.29,32061.0,48.8556,49.0055,48.8275,48.9868,32061.0
2016-08-15 09:45:00,52.29,52.33,52.24,52.28,27745.0,48.9868,49.0242,48.9399,48.9774,27745.0
2016-08-15 09:50:00,52.29,52.29,52.18,52.23,16278.0,48.9868,48.9868,48.8837,48.9306,16278.0
2016-08-15 09:55:00,52.24,52.24,52.15,52.17,29248.0,48.9399,48.9399,48.8556,48.8744,29248.0
2016-08-15 10:00:00,52.18,52.23,52.15,52.2,17614.0,48.8837,48.9306,48.8556,48.9025,17614.0
2016-08-15 10:05:00,52.21,52.24,52.18,52.2,23841.0,48.9118,48.9399,48.8837,48.9025,23841.0
2016-08-15 10:10:00,52.2,52.2,52.16,52.17,19570.0,48.9025,48.9025,48.865,48.8744,19570.0
2016-08-15 10:15:00,52.17,52.17,52.14,52.15,22879.0,48.8744,48.8744,48.8462,48.8556,22879.0
2016-08-15 10:20:00,52.15,52.22,52.13,52.21,36183.0,48.8556,48.9212,48.8369,48.9118,36183.0
2016-08-15 10:25:00,52.21,52.23,52.18,52.18,46583.0,48.9118,48.9306,48.8837,48.8837,46583.0
2016-08-15 10:30:00,52.19,52.2,52.15,52.2,22244.0,48.8931,48.9025,48.8556,48.9025,22244.0
2016-08-15 10:35:00,52.2,52.28,52.19,52.26,53910.0,48.9025,48.9774,48.8931,48.9587,53910.0
2016-08-15 10:40:00,52.25,52.31,52.25,52.29,21394.0,48.9493,49.0055,48.9493,48.9868,21394.0
2016-08-15 10:45:00,52.3,52.34,52.28,52.33,15425.0,48.9961,49.0336,48.9774,49.0242,15425.0
2016-08-15 10:50:00,52.33,52.36,52.31,52.31,22851.0,49.0242,49.0523,49.0055,49.0055,22851.0
2016-08-15 10:55:00,52.32,52.32,52.28,52.31,9784.0,49.0149,49.0149,48.9774,49.0055,9784.0
2016-08-15 11:00:00,52.31,52.37,52.31,52.37,10325.0,49.0055,49.0617,49.0055,49.0617,10325.0
2016-08-15 11:05:00,52.36,52.36,52.33,52.35,23978.0,49.0523,49.0523,49.0242,49.043,23978.0
2016-08-15 11:10:00,52.35,52.35,52.31,52.31,14677.0,49.043,49.043,49.0055,49.0055,14677.0
2016-08-15 11:15:00,52.31,52.33,52.29,52.29,20960.0,49.0055,49.0242,48.9868,48.9868,20960.0
2016-08-15 11:20:00,52.3,52.3,52.26,52.27,23667.0,48.9961,48.9961,48.9587,48.968,23667.0
2016-08-15 11:25:00,52.28,52.3,52.26,52.27,16870.0,48.9774,48.9961,48.9587,48.968,16870.0
2016-08-15 11:30:00,52.26,52.29,52.26,52.28,10988.0,48.9587,48.9868,48.9587,48.9774,10988.0
2016-08-15 11:35:00,52.27,52.28,52.25,52.28,25363.0,48.968,48.9774,48.9493,48.9774,25363.0
2016-08-15 11:40:00,52.28,52.28,52.26,52.28,14050.0,48.9774,48.9774,48.9587,48.9774,14050.0
2016-08-15 11:45:00,52.28,52.3,52.27,52.29,19086.0,48.9774,48.9961,48.968,48.9868,19086.0
2016-08-15 11:50:00,52.29,52.3,52.28,52.29,13392.0,48.9868,48.9961,48.9774,48.9868,13392.0
2016-08-15 11:55:00,52.29,52.3,52.27,52.27,7441.0,48.9868,48.9961,48.968,48.968,7441.0
2016-08-15 12:00:00,52.27,52.3,52.23,52.3,43560.0,48.968,48.9961,48.9306,48.9961,43560.0
2016-08-15 12:05:00,52.3,52.3,52.28,52.29,12598.0,48.9961,48.9961,48.9774,48.9868,12598.0
2016-08-15 12:10:00,52.29,52.3,52.28,52.3,22786.0,48.9868,48.9961,48.9774,48.9961,22786.0
2016-08-15 12:15:00,52.3,52.36,52.29,52.35,39091.0,48.9961,49.0523,48.9868,49.043,39091.0
2016-08-15 12:20:00,52.36,52.38,52.34,52.38,23106.0,49.0523,49.0711,49.0336,49.0711,23106.0
2016-08-15 12:25:00,52.39,52.43,52.38,52.42,12032.0,49.0805,49.1179,49.0711,49.1086,12032.0
2016-08-15 12:30:00,52.42,52.42,52.35,52.37,18594.0,49.1086,49.1086,49.043,49.0617,18594.0
2016-08-15 12:35:00,52.37,52.38,52.37,52.37,7212.0,49.0617,49.0711,49.0617,49.0617,7212.0
2016-08-15 12:40:00,52.38,52.41,52.36,52.4,7314.0,49.0711,49.0992,49.0523,49.0898,7314.0
2016-08-15 12:45:00,52.4,52.4,52.36,52.36,20373.0,49.0898,49.0898,49.0523,49.0523,20373.0
2016-08-15 12:50:00,52.37,52.41,52.36,52.39,10981.0,49.0617,49.0992,49.0523,49.0805,10981.0
2016-08-15 12:55:00,52.38,52.39,52.36,52.37,19475.0,49.0711,49.0805,49.0523,49.0617,19475.0
2016-08-15 13:00:00,52.37,52.38,52.35,52.38,12943.0,49.0617,49.0711,49.043,49.0711,12943.0
2016-08-15 13:05:00,52.37,52.38,52.36,52.36,7155.0,49.0617,49.0711,49.0523,49.0523,7155.0
2016-08-15 13:10:00,52.36,52.36,52.31,52.33,24732.0,49.0523,49.0523,49.0055,49.0242,24732.0
2016-08-15 13:15:00,52.34,52.39,52.34,52.39,8374.0,49.0336,49.0805,49.0336,49.0805,8374.0
2016-08-15 13:20:00,52.39,52.4,52.37,52.39,17676.0,49.0805,49.0898,49.0617,49.0805,17676.0
2016-08-15 13:25:00,52.39,52.41,52.38,52.41,6774.0,49.0805,49.0992,49.0711,49.0992,6774.0
2016-08-15 13:30:00,52.41,52.43,52.4,52.4,13560.0,49.0992,49.1179,49.0898,49.0898,13560.0
2016-08-15 13:35:00,52.41,52.45,52.4,52.43,35935.0,49.0992,49.1367,49.0898,49.1179,35935.0
2016-08-15 13:40:00,52.43,52.44,52.41,52.43,11351.0,49.1179,49.1273,49.0992,49.1179,11351.0
2016-08-15 13:45:00,52.43,52.45,52.42,52.45,15231.0,49.1179,49.1367,49.1086,49.1367,15231.0
2016-08-15 13:50:00,52.45,52.45,52.42,52.44,22284.0,49.1367,49.1367,49.1086,49.1273,22284.0
2016-08-15 13:55:00,52.45,52.48,52.44,52.48,20860.0,49.1367,49.1648,49.1273,49.1648,20860.0
2016-08-15 14:00:00,52.47,52.48,52.46,52.46,22585.0,49.1554,49.1648,49.146,49.146,22585.0
2016-08-15 14:05:00,52.45,52.47,52.41,52.42,20256.0,49.1367,49.1554,49.0992,49.1086,20256.0
2016-08-15 14:10:00,52.41,52.43,52.4,52.43,13179.0,49.0992,49.1179,49.0898,49.1179,13179.0
2016-08-15 14:15:00,52.42,52.42,52.4,52.42,14134.0,49.1086,49.1086,49.0898,49.1086,14134.0
2016-08-15 14:20:00,52.41,52.42,52.38,52.4,20098.0,49.0992,49.1086,49.0711,49.0898,20098.0
2016-08-15 14:25:00,52.4,52.4,52.37,52.38,12585.0,49.0898,49.0898,49.0617,49.0711,12585.0
2016-08-15 14:30:00,52.37,52.4,52.36,52.39,13043.0,49.0617,49.0898,49.0523,49.0805,13043.0
2016-08-15 14:35:00,52.39,52.41,52.37,52.41,15317.0,49.0805,49.0992,49.0617,49.0992,15317.0
2016-08-15 14:40:00,52.41,52.41,52.39,52.4,7509.0,49.0992,49.0992,49.0805,49.0898,7509.0
2016-08-15 14:45:00,52.39,52.43,52.39,52.41,15860.0,49.0805,49.1179,49.0805,49.0992,15860.0
2016-08-15 14:50:00,52.42,52.42,52.4,52.41,10015.0,49.1086,49.1086,49.0898,49.0992,10015.0
2016-08-15 14:55:00,52.41,52.44,52.39,52.43,50258.0,49.0992,49.1273,49.0805,49.1179,50258.0
2016-08-15 15:00:00,52.43,52.43,52.4,52.4,18803.0,49.1179,49.1179,49.0898,49.0898,18803.0
2016-08-15 15:05:00,52.4,52.42,52.37,52.41,32415.0,49.0898,49.1086,49.0617,49.0992,32415.0
2016-08-15 15:10:00,52.41,52.43,52.41,52.43,12985.0,49.0992,49.1179,49.0992,49.1179,12985.0
2016-08-15 15:15:00,52.42,52.43,52.38,52.4,24669.0,49.1086,49.1179,49.0711,49.0898,24669.0
2016-08-15 15:20:00,52.39,52.39,52.35,52.35,22725.0,49.0805,49.0805,49.043,49.043,22725.0
2016-08-15 15:25:00,52.36,52.36,52.33,52.36,37261.0,49.0523,49.0523,49.0242,49.0523,37261.0
2016-08-15 15:30:00,52.36,52.36,52.34,52.35,26867.0,49.0523,49.0523,49.0336,49.043,26867.0
2016-08-15 15:35:00,52.35,52.35,52.34,52.35,38375.0,49.043,49.043,49.0336,49.043,38375.0
2016-08-15 15:40:00,52.35,52.4,52.34,52.4,52604.0,49.043,49.0898,49.0336,49.0898,52604.0
2016-08-15 15:45:00,52.4,52.43,52.38,52.39,73290.0,49.0898,49.1179,49.0711,49.0805,73290.0
2016-08-15 15:50:00,52.38,52.4,52.35,52.36,71618.0,49.0711,49.0898,49.043,49.0523,71618.0
2016-08-15 15:55:00,52.36,52.37,52.33,52.36,184307.0,49.0523,49.0617,49.0242,49.0523,184307.0
2016-08-16 09:30:00,52.16,52.46,52.13,52.43,46651.0,48.865,49.146,48.8369,49.1179,46651.0
2016-08-16 09:35:00,52.43,52.45,52.3,52.35,34466.0,49.1179,49.1367,48.9961,49.043,34466.0
2016-08-16 09:40:00,52.37,52.38,52.18,52.2,18438.0,49.0617,49.0711,48.8837,48.9025,18438.0
2016-08-16 09:45:00,52.19,52.21,52.08,52.18,24998.0,48.8931,48.9118,48.79,48.8837,24998.0
2016-08-16 09:50:00,52.19,52.22,52.17,52.2,31025.0,48.8931,48.9212,48.8744,48.9025,31025.0
2016-08-16 09:55:00,52.19,52.2,52.12,52.2,34776.0,48.8931,48.9025,48.8275,48.9025,34776.0
2016-08-16 10:00:00,52.19,52.19,52.1,52.14,26879.0,48.8931,48.8931,48.8088,48.8462,26879.0
2016-08-16 10:05:00,52.15,52.18,52.11,52.15,40524.0,48.8556,48.8837,48.8181,48.8556,40524.0
2016-08-16 10:10:00,52.15,52.2,52.13,52.14,42073.0,48.8556,48.9025,48.8369,48.8462,42073.0
2016-08-16 10:15:00,52.13,52.19,52.11,52.19,50696.0,48.8369,48.8931,48.8181,48.8931,50696.0
2016-08-16 10:20:00,52.18,52.2,52.16,52.2,16881.0,48.8837,48.9025,48.865,48.9025,16881.0
2016-08-16 10:25:00,52.2,52.2,52.13,52.14,22370.0,48.9025,48.9025,48.8369,48.8462,22370.0
2016-08-16 10:30:00,52.13,52.14,52.07,52.09,31850.0,48.8369,48.8462,48.7807,48.7994,31850.0
2016-08-16 10:35:00,52.09,52.13,52.09,52.11,19361.0,48.7994,48.8369,48.7994,48.8181,19361.0
2016-08-16 10:40:00,52.1,52.1,52.03,52.04,17858.0,48.8088,48.8088,48.7432,48.7526,17858.0
2016-08-16 10:45:00,52.05,52.07,52.01,52.05,14622.0,48.7619,48.7807,48.7245,48.7619,14622.0
2016-08-16 10:50:00,52.05,52.05,52.03,52.04,6504.0,48.7619,48.7619,48.7432,48.7526,6504.0
2016-08-16 10:55:00,52.03,52.04,51.99,52.03,20733.0,48.7432,48.7526,48.7057,48.7432,20733.0
2016-08-16 11:00:00,52.03,52.08,52.02,52.05,9067.0,48.7432,48.79,48.7338,48.7619,9067.0
2016-08-16 11:05:00,52.05,52.05,52.02,52.03,22047.0,48.7619,48.7619,48.7338,48.7432,22047.0
2016-08-16 11:10:00,52.03,52.06,52.03,52.05,23065.0,48.7432,48.7713,48.7432,48.7619,23065.0
2016-08-16 11:15:00,52.05,52.11,52.04,52.08,10352.0,48.7619,48.8181,48.7526,48.79,10352.0
2016-08-16 11:20:00,52.08,52.09,52.04,52.05,9526.0,48.79,48.7994,48.7526,48.7619,9526.0
2016-08-16 11:25:00,52.05,52.05,52.01,52.05,11829.0,48.7619,48.7619,48.7245,48.7619,11829.0
2016-08-16 11:30:00,52.05,52.05,51.97,51.99,23216.0,48.7619,48.7619,48.687,48.7057,23216.0
2016-08-16 11:35:00,51.99,52.0,51.96,51.96,9847.0,48.7057,48.7151,48.6776,48.6776,9847.0
2016-08-16 11:40:00,51.96,51.97,51.95,51.96,8605.0,48.6776,48.687,48.6683,48.6776,8605.0
2016-08-16 11:45:00,51.96,51.97,51.94,51.96,7689.0,48.6776,48.687,48.6589,48.6776,7689.0
2016-08-16 11:50:00,51.97,52.01,51.96,52.01,17405.0,48.687,48.7245,48.6776,48.7245,17405.0
2016-08-16 11:55:00,52.01,52.03,52.0,52.03,25942.0,48.7245,48.7432,48.7151,48.7432,25942.0
2016-08-16 12:00:00,52.03,52.07,52.02,52.05,40502.0,48.7432,48.7807,48.7338,48.7619,40502.0
2016-08-16 12:05:00,52.05,52.12,52.05,52.12,24134.0,48.7619,48.8275,48.7619,48.8275,24134.0
2016-08-16 12:10:00,52.12,52.14,52.08,52.09,36862.0,48.8275,48.8462,48.79,48.7994,36862.0
2016-08-16 12:15:00,52.08,52.11,52.07,52.11,14253.0,48.79,48.8181,48.7807,48.8181,14253.0
2016-08-16 12:20:00,52.11,52.17,52.1,52.17,23635.0,48.8181,48.8744,48.8088,48.8744,23635.0
2016-08-16 12:25:00,52.16,52.19,52.08,52.08,28805.0,48.865,48.8931,48.79,48.79,28805.0
2016-08-16 12:30:00,52.08,52.11,52.07,52.09,12600.0,48.79,48.8181,48.7807,48.7994,12600.0
2016-08-16 12:35:00,52.09,52.11,52.07,52.1,9105.0,48.7994,48.8181,48.7807,48.8088,9105.0
2016-08-16 12:40:00,52.09,52.17,52.09,52.17,8877.0,48.7994,48.8744,48.7994,48.8744,8877.0
2016-08-16 12:45:00,52.16,52.17,52.12,52.16,11491.0,48.865,48.8744,48.8275,48.865,11491.0
2016-08-16 12:50:00,52.16,52.19,52.15,52.19,15829.0,48.865,48.8931,48.8556,48.8931,15829.0
2016-08-16 12:55:00,52.19,52.19,52.16,52.17,9800.0,48.8931,48.8931,48.865,48.8744,9800.0
2016-08-16 13:00:00,52.18,52.21,52.16,52.21,12514.0,48.8837,48.9118,48.865,48.9118,12514.0
2016-08-16 13:05:00,52.21,52.26,52.2,52.24,17964.0,48.9118,48.9587,48.9025,48.9399,17964.0
2016-08-16 13:10:00,52.24,52.24,52.16,52.16,14870.0,48.9399,48.9399,48.865,48.865,14870.0
2016-08-16 13:15:00,52.16,52.16,52.11,52.11,9410.0,48.865,48.865,48.8181,48.8181,9410.0
2016-08-16 13:20:00,52.12,52.14,52.11,52.13,10121.0,48.8275,48.8462,48.8181,48.8369,10121.0
2016-08-16 13:25:00,52.13,52.14,52.11,52.12,13034.0,48.8369,48.8462,48.8181,48.8275,13034.0
2016-08-16 13:30:00,52.11,52.11,52.07,52.07,7948.0,48.8181,48.8181,48.7807,48.7807,7948.0
2016-08-16 13:35:00,52.07,52.12,52.07,52.11,15271.0,48.7807,48.8275,48.7807,48.8181,15271.0
2016-08-16 13:40:00,52.1,52.11,52.07,52.07,8169.0,48.8088,48.8181,48.7807,48.7807,8169.0
2016-08-16 13:45:00,52.08,52.1,52.04,52.08,17227.0,48.79,48.8088,48.7526,48.79,17227.0
2016-08-16 13:50:00,52.08,52.08,52.05,52.06,10760.0,48.79,48.79,48.7619,48.7713,10760.0
2016-08-16 13:55:00,52.06,52.06,52.03,52.05,10988.0,48.7713,48.7713,48.7432,48.7619,10988.0
2016-08-16 14:00:00,52.04,52.06,52.04,52.06,8917.0,48.7526,48.7713,48.7526,48.7713,8917.0
2016-08-16 14:05:00,52.06,52.08,52.05,52.05,18408.0,48.7713,48.79,48.7619,48.7619,18408.0
2016-08-16 14:10:00,52.05,52.06,51.98,51.98,28922.0,48.7619,48.7713,48.6964,48.6964,28922.0
2016-08-16 14:15:00,51.98,52.0,51.97,52.0,17108.0,48.6964,48.7151,48.687,48.7151,17108.0
2016-08-16 14:20:00,52.0,52.01,51.98,51.99,13375.0,48.7151,48.7245,48.6964,48.7057,13375.0
2016-08-16 14:25:00,51.99,52.02,51.97,52.0,28074.0,48.7057,48.7338,48.687,48.7151,28074.0
2016-08-16 14:30:00,52.0,52.02,51.99,52.01,9080.0,48.7151,48.7338,48.7057,48.7245,9080.0
2016-08-16 14:35:00,52.01,52.01,51.98,51.98,9085.0,48.7245,48.7245,48.6964,48.6964,9085.0
2016-08-16 14:40:00,51.99,52.01,51.98,52.01,11213.0,48.7057,48.7245,48.6964,48.7245,11213.0
2016-08-16 14:45:00,52.01,52.05,52.0,52.05,30427.0,48.7245,48.7619,48.7151,48.7619,30427.0
2016-08-16 14:50:00,52.06,52.11,52.04,52.11,45574.0,48.7713,48.8181,48.7526,48.8181,45574.0
2016-08-16 14:55:00,52.1,52.11,52.07,52.11,21982.0,48.8088,48.8181,48.7807,48.8181,21982.0
2016-08-16 15:00:00,52.11,52.11,52.09,52.1,12072.0,48.8181,48.8181,48.7994,48.8088,12072.0
2016-08-16 15:05:00,52.09,52.11,52.09,52.1,15682.0,48.7994,48.8181,48.7994,48.8088,15682.0
2016-08-16 15:10:00,52.1,52.11,52.09,52.11,25444.0,48.8088,48.8181,48.7994,48.8181,25444.0
2016-08-16 15:15:00,52.11,52.11,52.07,52.07,31033.0,48.8181,48.8181,48.7807,48.7807,31033.0
2016-08-16 15:20:00,52.08,52.11,52.07,52.1,23568.0,48.79,48.8181,48.7807,48.8088,23568.0
2016-08-16 15:25:00,52.1,52.12,52.08,52.12,28701.0,48.8088,48.8275,48.79,48.8275,28701.0
2016-08-16 15:30:00,52.12,52.15,52.12,52.14,32975.0,48.8275,48.8556,48.8275,48.8462,32975.0
2016-08-16 15:35:00,52.15,52.15,52.14,52.15,33330.0,48.8556,48.8556,48.8462,48.8556,33330.0
2016-08-16 15:40:00,52.15,52.15,52.14,52.15,32075.0,48.8556,48.8556,48.8462,48.8556,32075.0
2016-08-16 15:45:00,52.15,52.15,52.14,52.15,61550.0,48.8556,48.8556,48.8462,48.8556,61550.0
2016-08-16 15:50:00,52.14,52.16,52.1,52.11,195170.0,48.8462,48.865,48.8088,48.8181,195170.0
2016-08-16 15:55:00,52.12,52.16,52.06,52.08,528302.0,48.8275,48.865,48.7713,48.79,528302.0
2016-08-17 09:30:00,52.3,52.3,52.06,52.14,37575.0,48.9961,48.9961,48.7713,48.8462,37575.0
2016-08-17 09:35:00,52.16,52.23,51.95,51.97,23882.0,48.865,48.9306,48.6683,48.687,23882.0
2016-08-17 09:40:00,51.97,51.98,51.84,51.98,28116.0,48.687,48.6964,48.5652,48.6964,28116.0
2016-08-17 09:45:00,51.95,52.06,51.95,51.97,21923.0,48.6683,48.7713,48.6683,48.687,21923.0
2016-08-17 09:50:00,51.95,51.97,51.9,51.94,28618.0,48.6683,48.687,48.6214,48.6589,28618.0
2016-08-17 09:55:00,51.95,52.01,51.92,51.92,30254.0,48.6683,48.7245,48.6401,48.6401,30254.0
2016-08-17 10:00:00,51.93,51.94,51.86,51.89,46084.0,48.6495,48.6589,48.5839,48.612,46084.0
2016-08-17 10:05:00,51.89,51.91,51.81,51.82,24273.0,48.612,48.6308,48.5371,48.5465,24273.0
2016-08-17 10:10:00,51.81,51.88,51.8,51.86,29442.0,48.5371,48.6027,48.5277,48.5839,29442.0
2016-08-17 10:15:00,51.85,51.86,51.81,51.83,29599.0,48.5746,48.5839,48.5371,48.5558,29599.0
2016-08-17 10:20:00,51.83,51.85,51.82,51.84,15184.0,48.5558,48.5746,48.5465,48.5652,15184.0
2016-08-17 10:25:00,51.83,51.83,51.76,51.77,14638.0,48.5558,48.5558,48.4903,48.4996,14638.0
2016-08-17 10:30:00,51.78,51.78,51.75,51.77,39899.0,48.509,48.509,48.4809,48.4996,39899.0
2016-08-17 10:35:00,51.77,51.77,51.73,51.74,19515.0,48.4996,48.4996,48.4621,48.4715,19515.0
2016-08-17 10:40:00,51.74,51.77,51.72,51.73,18285.0,48.4715,48.4996,48.4528,48.4621,18285.0
2016-08-17 10:45:00,51.74,51.75,51.71,51.71,13231.0,48.4715,48.4809,48.4434,48.4434,13231.0
2016-08-17 10:50:00,51.7,51.78,51.69,51.78,20155.0,48.434,48.509,48.4247,48.509,20155.0
2016-08-17 10:55:00,51.77,51.82,51.74,51.79,16611.0,48.4996,48.5465,48.4715,48.5184,16611.0
2016-08-17 11:00:00,51.8,51.83,51.79,51.81,7113.0,48.5277,48.5558,48.5184,48.5371,7113.0
2016-08-17 11:05:00,51.82,51.87,51.8,51.87,10517.0,48.5465,48.5933,48.5277,48.5933,10517.0
2016-08-17 11:10:00,51.87,51.87,51.81,51.82,66103.0,48.5933,48.5933,48.5371,48.5465,66103.0
2016-08-17 11:15:00,51.82,51.9,51.82,51.89,20240.0,48.5465,48.6214,48.5465,48.612,20240.0
2016-08-17 11:20:00,51.88,51.88,51.83,51.86,65332.0,48.6027,48.6027,48.5558,48.5839,65332.0
2016-08-17 11:25:00,51.85,51.89,51.83,51.84,10522.0,48.5746,48.612,48.5558,48.5652,10522.0
2016-08-17 11:30:00,51.84,51.84,51.81,51.83,19113.0,48.5652,48.5652,48.5371,48.5558,19113.0
2016-08-17 11:35:00,51.82,51.82,51.77,51.77,12362.0,48.5465,48.5465,48.4996,48.4996,12362.0
2016-08-17 11:40:00,51.77,51.83,51.75,51.83,10085.0,48.4996,48.5558,48.4809,48.5558,10085.0
2016-08-17 11:45:00,51.82,51.85,51.82,51.84,62822.0,48.5465,48.5746,48.5465,48.5652,62822.0
2016-08-17 11:50:00,51.84,51.85,51.81,51.81,11684.0,48.5652,48.5746,48.5371,48.5371,11684.0
2016-08-17 11:55:00,51.8,51.86,51.8,51.8,79608.0,48.5277,48.5839,48.5277,48.5277,79608.0
2016-08-17 12:00:00,51.8,51.87,51.8,51.87,26996.0,48.5277,48.5933,48.5277,48.5933,26996.0
2016-08-17 12:05:00,51.87,51.88,51.84,51.88,14459.0,48.5933,48.6027,48.5652,48.6027,14459.0
2016-08-17 12:10:00,51.87,51.88,51.86,51.88,8197.0,48.5933,48.6027,48.5839,48.6027,8197.0
2016-08-17 12:15:00,51.88,51.93,51.88,51.93,21792.0,48.6027,48.6495,48.6027,48.6495,21792.0
2016-08-17 12:20:00,51.93,52.0,51.92,52.0,42722.0,48.6495,48.7151,48.6401,48.7151,42722.0
2016-08-17 12:25:00,51.99,52.06,51.99,52.05,52162.0,48.7057,48.7713,48.7057,48.7619,52162.0
2016-08-17 12:30:00,52.05,52.05,52.01,52.03,22709.0,48.7619,48.7619,48.7245,48.7432,22709.0
2016-08-17 12:35:00,52.03,52.04,52.02,52.03,25515.0,48.7432,48.7526,48.7338,48.7432,25515.0
2016-08-17 12:40:00,52.02,52.06,52.02,52.04,33284.0,48.7338,48.7713,48.7338,48.7526,33284.0
2016-08-17 12:45:00,52.04,52.06,52.04,52.05,53867.0,48.7526,48.7713,48.7526,48.7619,53867.0
2016-08-17 12:50:00,52.05,52.05,52.02,52.04,47834.0,48.7619,48.7619,48.7338,48.7526,47834.0
2016-08-17 12:55:00,52.04,52.08,52.03,52.05,51272.0,48.7526,48.79,48.7432,48.7619,51272.0
2016-08-17 13:00:00,52.06,52.06,52.05,52.05,19043.0,48.7713,48.7713,48.7619,48.7619,19043.0
2016-08-17 13:05:00,52.05,52.07,52.04,52.06,42404.0,48.7619,48.7807,48.7526,48.7713,42404.0
2016-08-17 13:10:00,52.07,52.07,52.03,52.05,38419.0,48.7807,48.7807,48.7432,48.7619,38419.0
2016-08-17 13:15:00,52.05,52.1,52.04,52.1,51256.0,48.7619,48.8088,48.7526,48.8088,51256.0
2016-08-17 13:20:00,52.09,52.1,52.04,52.04,13211.0,48.7994,48.8088,48.7526,48.7526,13211.0
2016-08-17 13:25:00,52.04,52.08,52.03,52.08,20127.0,48.7526,48.79,48.7432,48.79,20127.0
2016-08-17 13:30:00,52.08,52.09,52.06,52.07,9412.0,48.79,48.7994,48.7713,48.7807,9412.0
2016-08-17 13:35:00,52.08,52.16,52.07,52.15,23669.0,48.79,48.865,48.7807,48.8556,23669.0
2016-08-17 13:40:00,52.15,52.2,52.15,52.16,23015.0,48.8556,48.9025,48.8556,48.865,23015.0
2016-08-17 13:45:00,52.16,52.17,52.13,52.15,15999.0,48.865,48.8744,48.8369,48.8556,15999.0
2016-08-17 13:50:00,52.16,52.16,52.11,52.12,13751.0,48.865,48.865,48.8181,48.8275,13751.0
2016-08-17 13:55:00,52.12,52.12,52.07,52.1,26216.0,48.8275,48.8275,48.7807,48.8088,26216.0
2016-08-17 14:00:00,52.09,52.22,51.99,52.22,39011.0,48.7994,48.9212,48.7057,48.9212,39011.0
2016-08-17 14:05:00,52.21,52.23,52.18,52.22,18636.0,48.9118,48.9306,48.8837,48.9212,18636.0
2016-08-17 14:10:00,52.21,52.3,52.21,52.28,32884.0,48.9118,48.9961,48.9118,48.9774,32884.0
2016-08-17 14:15:00,52.27,52.28,52.2,52.21,23794.0,48.968,48.9774,48.9025,48.9118,23794.0
2016-08-17 14:20:00,52.22,52.24,52.2,52.21,20983.0,48.9212,48.9399,48.9025,48.9118,20983.0
2016-08-17 14:25:00,52.22,52.26,52.2,52.25,20433.0,48.9212,48.9587,48.9025,48.9493,20433.0
2016-08-17 14:30:00,52.25,52.26,52.2,52.23,21302.0,48.9493,48.9587,48.9025,48.9306,21302.0
2016-08-17 14:35:00,52.23,52.25,52.22,52.25,16384.0,48.9306,48.9493,48.9212,48.9493,16384.0
2016-08-17 14:40:00,52.25,52.25,52.2,52.2,23454.0,48.9493,48.9493,48.9025,48.9025,23454.0
2016-08-17 14:45:00,52.21,52.26,52.2,52.25,18732.0,48.9118,48.9587,48.9025,48.9493,18732.0
2016-08-17 14:50:00,52.24,52.27,52.21,52.26,65401.0,48.9399,48.968,48.9118,48.9587,65401.0
2016-08-17 14:55:00,52.26,52.27,52.24,52.27,21262.0,48.9587,48.968,48.9399,48.968,21262.0
2016-08-17 15:00:00,52.27,52.29,52.26,52.28,40739.0,48.968,48.9868,48.9587,48.9774,40739.0
2016-08-17 15:05:00,52.28,52.3,52.27,52.29,38838.0,48.9774,48.9961,48.968,48.9868,38838.0
2016-08-17 15:10:00,52.29,52.29,52.23,52.24,27581.0,48.9868,48.9868,48.9306,48.9399,27581.0
2016-08-17 15:15:00,52.24,52.26,52.22,52.24,33862.0,48.9399,48.9587,48.9212,48.9399,33862.0
2016-08-17 15:20:00,52.24,52.27,52.23,52.26,25960.0,48.9399,48.968,48.9306,48.9587,25960.0
2016-08-17 15:25:00,52.27,52.31,52.27,52.31,39072.0,48.968,49.0055,48.968,49.0055,39072.0
2016-08-17 15:30:00,52.31,52.33,52.29,52.32,96934.0,49.0055,49.0242,48.9868,49.0149,96934.0
2016-08-17 15:35:00,52.31,52.34,52.29,52.34,67755.0,49.0055,49.0336,48.9868,49.0336,67755.0
2016-08-17 15:40:00,52.34,52.37,52.3,52.36,76884.0,49.0336,49.0617,48.9961,49.0523,76884.0
2016-08-17 15:45:00,52.37,52.37,52.33,52.35,60541.0,49.0617,49.0617,49.0242,49.043,60541.0
2016-08-17 15:50:00,52.34,52.36,52.3,52.3,113539.0,49.0336,49.0523,48.9961,48.9961,113539.0
2016-08-17 15:55:00,52.31,52.32,52.29,52.29,223800.0,49.0055,49.0149,48.9868,48.9868,223800.0
2016-08-18 09:30:00,52.4,52.64,52.38,52.51,45001.0,49.0898,49.3147,49.0711,49.1929,45001.0
2016-08-18 09:35:00,52.51,52.55,52.3,52.3,28992.0,49.1929,49.2303,48.9961,48.9961,28992.0
2016-08-18 09:40:00,52.3,52.3,52.09,52.11,45488.0,48.9961,48.9961,48.7994,48.8181,45488.0
2016-08-18 09:45:00,52.11,52.27,52.11,52.18,30816.0,48.8181,48.968,48.8181,48.8837,30816.0
2016-08-18 09:50:00,52.18,52.27,52.17,52.2,29547.0,48.8837,48.968,48.8744,48.9025,29547.0
2016-08-18 09:55:00,52.2,52.28,52.19,52.27,28691.0,48.9025,48.9774,48.8931,48.968,28691.0
2016-08-18 10:00:00,52.26,52.27,52.19,52.23,16804.0,48.9587,48.968,48.8931,48.9306,16804.0
2016-08-18 10:05:00,52.23,52.27,52.21,52.23,14440.0,48.9306,48.968,48.9118,48.9306,14440.0
2016-08-18 10:10:00,52.24,52.25,52.2,52.22,18099.0,48.9399,48.9493,48.9025,48.9212,18099.0
2016-08-18 10:15:00,52.22,52.29,52.19,52.19,25870.0,48.9212,48.9868,48.8931,48.8931,25870.0
2016-08-18 10:20:00,52.2,52.23,52.19,52.22,17282.0,48.9025,48.9306,48.8931,48.9212,17282.0
2016-08-18 10:25:00,52.22,52.3,52.22,52.28,40694.0,48.9212,48.9961,48.9212,48.9774,40694.0
2016-08-18 10:30:00,52.28,52.32,52.26,52.3,17548.0,48.9774,49.0149,48.9587,48.9961,17548.0
2016-08-18 10:35:00,52.31,52.33,52.27,52.33,10212.0,49.0055,49.0242,48.968,49.0242,10212.0
2016-08-18 10:40:00,52.34,52.34,52.28,52.33,18579.0,49.0336,49.0336,48.9774,49.0242,18579.0
2016-08-18 10:45:00,52.33,52.37,52.32,52.33,9669.0,49.0242,49.0617,49.0149,49.0242,9669.0
2016-08-18 10:50:00,52.33,52.33,52.27,52.29,45977.0,49.0242,49.0242,48.968,48.9868,45977.0
2016-08-18 10:55:00,52.29,52.3,52.29,52.3,13602.0,48.9868,48.9961,48.9868,48.9961,13602.0
2016-08-18 11:00:00,52.3,52.3,52.25,52.26,21129.0,48.9961,48.9961,48.9493,48.9587,21129.0
2016-08-18 11:05:00,52.27,52.27,52.21,52.21,23954.0,48.968,48.968,48.9118,48.9118,23954.0
2016-08-18 11:10:00,52.21,52.22,52.19,52.2,10947.0,48.9118,48.9212,48.8931,48.9025,10947.0
2016-08-18 11:15:00,52.2,52.2,52.15,52.16,6486.0,48.9025,48.9025,48.8556,48.865,6486.0
2016-08-18 11:20:00,52.16,52.21,52.15,52.18,42096.0,48.865,48.9118,48.8556,48.8837,42096.0
2016-08-18 11:25:00,52.18,52.21,52.18,52.2,6335.0,48.8837,48.9118,48.8837,48.9025,6335.0
2016-08-18 11:30:00,52.2,52.25,52.19,52.25,7090.0,48.9025,48.9493,48.8931,48.9493,7090.0
2016-08-18 11:35:00,52.25,52.31,52.25,52.27,35405.0,48.9493,49.0055,48.9493,48.968,35405.0
2016-08-18 11:40:00,52.26,52.29,52.24,52.25,53966.0,48.9587,48.9868,48.9399,48.9493,53966.0
2016-08-18 11:45:00,52.25,52.26,52.23,52.24,10765.0,48.9493,48.9587,48.9306,48.9399,10765.0
2016-08-18 11:50:00,52.24,52.25,52.22,52.23,7288.0,48.9399,48.9493,48.9212,48.9306,7288.0
2016-08-18 11:55:00,52.23,52.25,52.23,52.23,5620.0,48.9306,48.9493,48.9306,48.9306,5620.0
2016-08-18 12:00:00,52.23,52.24,52.18,52.2,9516.0,48.9306,48.9399,48.8837,48.9025,9516.0
2016-08-18 12:05:00,52.19,52.21,52.19,52.2,4757.0,48.8931,48.9118,48.8931,48.9025,4757.0
2016-08-18 12:10:00,52.21,52.22,52.2,52.2,6024.0,48.9118,48.9212,48.9025,48.9025,6024.0
2016-08-18 12:15:00,52.2,52.23,52.2,52.21,9388.0,48.9025,48.9306,48.9025,48.9118,9388.0
2016-08-18 12:20:00,52.2,52.22,52.14,52.16,20533.0,48.9025,48.9212,48.8462,48.865,20533.0
2016-08-18 12:25:00,52.17,52.18,52.14,52.16,9175.0,48.8744,48.8837,48.8462,48.865,9175.0
2016-08-18 12:30:00,52.15,52.2,52.15,52.19,5100.0,48.8556,48.9025,48.8556,48.8931,5100.0
2016-08-18 12:35:00,52.19,52.25,52.16,52.25,15919.0,48.8931,48.9493,48.865,48.9493,15919.0
2016-08-18 12:40:00,52.25,52.27,52.24,52.26,11900.0,48.9493,48.968,48.9399,48.9587,11900.0
2016-08-18 12:45:00,52.26,52.29,52.25,52.25,12277.0,48.9587,48.9868,48.9493,48.9493,12277.0
2016-08-18 12:50:00,52.25,52.27,52.23,52.26,23013.0,48.9493,48.968,48.9306,48.9587,23013.0
2016-08-18 12:55:00,52.26,52.26,52.23,52.25,8470.0,48.9587,48.9587,48.9306,48.9493,8470.0
2016-08-18 13:00:00,52.24,52.25,52.23,52.24,22282.0,48.9399,48.9493,48.9306,48.9399,22282.0
2016-08-18 13:05:00,52.25,52.25,52.22,52.24,13661.0,48.9493,48.9493,48.9212,48.9399,13661.0
2016-08-18 13:10:00,52.23,52.25,52.23,52.24,9124.0,48.9306,48.9493,48.9306,48.9399,9124.0
2016-08-18 13:15:00,52.23,52.25,52.23,52.24,6228.0,48.9306,48.9493,48.9306,48.9399,6228.0
2016-08-18 13:20:00,52.23,52.25,52.22,52.24,7669.0,48.9306,48.9493,48.9212,48.9399,7669.0
2016-08-18 13:25:00,52.23,52.24,52.19,52.2,8880.0,48.9306,48.9399,48.8931,48.9025,8880.0
2016-08-18 13:30:00,52.2,52.22,52.2,52.22,3255.0,48.9025,48.9212,48.9025,48.9212,3255.0
2016-08-18 13:35:00,52.22,52.22,52.18,52.2,7976.0,48.9212,48.9212,48.8837,48.9025,7976.0
2016-08-18 13:40:00,52.2,52.25,52.19,52.24,11797.0,48.9025,48.9493,48.8931,48.9399,11797.0
2016-08-18 13:45:00,52.24,52.25,52.22,52.25,6212.0,48.9399,48.9493,48.9212,48.9493,6212.0
2016-08-18 13:50:00,52.24,52.25,52.22,52.25,6352.0,48.9399,48.9493,48.9212,48.9493,6352.0
2016-08-18 13:55:00,52.24,52.24,52.22,52.23,6089.0,48.9399,48.9399,48.9212,48.9306,6089.0
2016-08-18 14:00:00,52.23,52.25,52.23,52.25,4432.0,48.9306,48.9493,48.9306,48.9493,4432.0
2016-08-18 14:05:00,52.25,52.25,52.21,52.23,15801.0,48.9493,48.9493,48.9118,48.9306,15801.0
2016-08-18 14:10:00,52.24,52.25,52.22,52.22,10606.0,48.9399,48.9493,48.9212,48.9212,10606.0
2016-08-18 14:15:00,52.23,52.23,52.22,52.23,8169.0,48.9306,48.9306,48.9212,48.9306,8169.0
2016-08-18 14:20:00,52.22,52.23,52.19,52.2,12830.0,48.9212,48.9306,48.8931,48.9025,12830.0
2016-08-18 14:25:00,52.21,52.24,52.21,52.24,12433.0,48.9118,48.9399,48.9118,48.9399,12433.0
2016-08-18 14:30:00,52.24,52.25,52.22,52.24,25569.0,48.9399,48.9493,48.9212,48.9399,25569.0
2016-08-18 14:35:00,52.24,52.25,52.23,52.24,6586.0,48.9399,48.9493,48.9306,48.9399,6586.0
2016-08-18 14:40:00,52.23,52.24,52.23,52.23,4800.0,48.9306,48.9399,48.9306,48.9306,4800.0
2016-08-18 14:45:00,52.23,52.24,52.22,52.24,14518.0,48.9306,48.9399,48.9212,48.9399,14518.0
2016-08-18 14:50:00,52.24,52.24,52.23,52.23,9041.0,48.9399,48.9399,48.9306,48.9306,9041.0
2016-08-18 14:55:00,52.23,52.24,52.17,52.19,50697.0,48.9306,48.9399,48.8744,48.8931,50697.0
2016-08-18 15:00:00,52.19,52.21,52.18,52.2,8767.0,48.8931,48.9118,48.8837,48.9025,8767.0
2016-08-18 15:05:00,52.2,52.21,52.18,52.2,26885.0,48.9025,48.9118,48.8837,48.9025,26885.0
2016-08-18 15:10:00,52.2,52.2,52.16,52.18,17238.0,48.9025,48.9025,48.865,48.8837,17238.0
2016-08-18 15:15:00,52.18,52.18,52.15,52.18,15682.0,48.8837,48.8837,48.8556,48.8837,15682.0
2016-08-18 15:20:00,52.18,52.18,52.15,52.18,21540.0,48.8837,48.8837,48.8556,48.8837,21540.0
2016-08-18 15:25:00,52.17,52.18,52.17,52.18,5900.0,48.8744,48.8837,48.8744,48.8837,5900.0
2016-08-18 15:30:00,52.18,52.18,52.14,52.16,57916.0,48.8837,48.8837,48.8462,48.865,57916.0
2016-08-18 15:35:00,52.16,52.17,52.15,52.15,18177.0,48.865,48.8744,48.8556,48.8556,18177.0
2016-08-18 15:40:00,52.15,52.23,52.15,52.23,53260.0,48.8556,48.9306,48.8556,48.9306,53260.0
2016-08-18 15:45:00,52.22,52.24,52.21,52.24,44072.0,48.9212,48.9399,48.9118,48.9399,44072.0
2016-08-18 15:50:00,52.25,52.25,52.23,52.25,34803.0,48.9493,48.9493,48.9306,48.9493,34803.0
2016-08-18 15:55:00,52.25,52.31,52.24,52.28,117600.0,48.9493,49.0055,48.9399,48.9774,117600.0
2016-08-19 09:30:00,52.1,52.3,52.06,52.27,117870.0,48.8088,48.9961,48.7713,48.968,117870.0
2016-08-19 09:35:00,52.29,52.29,52.17,52.22,22911.0,48.9868,48.9868,48.8744,48.9212,22911.0
2016-08-19 09:40:00,52.22,52.27,52.14,52.27,19844.0,48.9212,48.968,48.8462,48.968,19844.0
2016-08-19 09:45:00,52.26,52.3,52.15,52.17,42491.0,48.9587,48.9961,48.8556,48.8744,42491.0
2016-08-19 09:50:00,52.16,52.22,52.15,52.19,43340.0,48.865,48.9212,48.8556,48.8931,43340.0
2016-08-19 09:55:00,52.18,52.21,52.15,52.19,26117.0,48.8837,48.9118,48.8556,48.8931,26117.0
2016-08-19 10:00:00,52.19,52.23,52.18,52.21,37870.0,48.8931,48.9306,48.8837,48.9118,37870.0
2016-08-19 10:05:00,52.21,52.3,52.21,52.28,15020.0,48.9118,48.9961,48.9118,48.9774,15020.0
2016-08-19 10:10:00,52.28,52.35,52.27,52.35,17754.0,48.9774,49.043,48.968,49.043,17754.0
2016-08-19 10:15:00,52.35,52.41,52.34,52.39,19358.0,49.043,49.0992,49.0336,49.0805,19358.0
2016-08-19 10:20:00,52.39,52.49,52.38,52.49,29249.0,49.0805,49.1741,49.0711,49.1741,29249.0
2016-08-19 10:25:00,52.49,52.51,52.45,52.47,36595.0,49.1741,49.1929,49.1367,49.1554,36595.0
2016-08-19 10:30:00,52.47,52.51,52.45,52.46,22345.0,49.1554,49.1929,49.1367,49.146,22345.0
2016-08-19 10:35:00,52.46,52.48,52.44,52.45,16015.0,49.146,49.1648,49.1273,49.1367,16015.0
2016-08-19 10:40:00,52.44,52.46,52.44,52.44,32689.0,49.1273,49.146,49.1273,49.1273,32689.0
2016-08-19 10:45:00,52.44,52.46,52.43,52.44,63067.0,49.1273,49.146,49.1179,49.1273,63067.0
2016-08-19 10:50:00,52.44,52.46,52.37,52.4,48201.0,49.1273,49.146,49.0617,49.0898,48201.0
2016-08-19 10:55:00,52.41,52.41,52.32,52.34,28110.0,49.0992,49.0992,49.0149,49.0336,28110.0
2016-08-19 11:00:00,52.34,52.38,52.33,52.34,55989.0,49.0336,49.0711,49.0242,49.0336,55989.0
2016-08-19 11:05:00,52.35,52.46,52.35,52.45,40602.0,49.043,49.146,49.043,49.1367,40602.0
2016-08-19 11:10:00,52.46,52.52,52.44,52.51,24716.0,49.146,49.2022,49.1273,49.1929,24716.0
2016-08-19 11:15:00,52.51,52.52,52.49,52.5,18676.0,49.1929,49.2022,49.1741,49.1835,18676.0
2016-08-19 11:20:00,52.5,52.53,52.49,52.52,17384.0,49.1835,49.2116,49.1741,49.2022,17384.0
2016-08-19 11:25:00,52.52,52.55,52.5,52.54,18102.0,49.2022,49.2303,49.1835,49.221,18102.0
2016-08-19 11:30:00,52.54,52.55,52.52,52.52,13054.0,49.221,49.2303,49.2022,49.2022,13054.0
2016-08-19 11:35:00,52.52,52.53,52.48,52.48,26410.0,49.2022,49.2116,49.1648,49.1648,26410.0
2016-08-19 11:40:00,52.49,52.5,52.45,52.46,13417.0,49.1741,49.1835,49.1367,49.146,13417.0
2016-08-19 11:45:00,52.45,52.48,52.45,52.48,14536.0,49.1367,49.1648,49.1367,49.1648,14536.0
2016-08-19 11:50:00,52.48,52.52,52.48,52.51,9754.0,49.1648,49.2022,49.1648,49.1929,9754.0
2016-08-19 11:55:00,52.51,52.57,52.51,52.57,23030.0,49.1929,49.2491,49.1929,49.2491,23030.0
2016-08-19 12:00:00,52.57,52.6,52.56,52.6,13497.0,49.2491,49.2772,49.2397,49.2772,13497.0
2016-08-19 12:05:00,52.6,52.61,52.57,52.58,26407.0,49.2772,49.2866,49.2491,49.2585,26407.0
2016-08-19 12:10:00,52.57,52.58,52.56,52.57,26579.0,49.2491,49.2585,49.2397,49.2491,26579.0
2016-08-19 12:15:00,52.57,52.58,52.51,52.51,19301.0,49.2491,49.2585,49.1929,49.1929,19301.0
2016-08-19 12:20:00,52.51,52.54,52.51,52.52,9883.0,49.1929,49.221,49.1929,49.2022,9883.0
2016-08-19 12:25:00,52.53,52.58,52.52,52.57,7609.0,49.2116,49.2585,49.2022,49.2491,7609.0
2016-08-19 12:30:00,52.57,52.58,52.53,52.54,46482.0,49.2491,49.2585,49.2116,49.221,46482.0
2016-08-19 12:35:00,52.53,52.54,52.5,52.5,24211.0,49.2116,49.221,49.1835,49.1835,24211.0
2016-08-19 12:40:00,52.5,52.51,52.46,52.51,30968.0,49.1835,49.1929,49.146,49.1929,30968.0
2016-08-19 12:45:00,52.51,52.52,52.45,52.48,15642.0,49.1929,49.2022,49.1367,49.1648,15642.0
2016-08-19 12:50:00,52.48,52.48,52.42,52.44,17607.0,49.1648,49.1648,49.1086,49.1273,17607.0
2016-08-19 12:55:00,52.44,52.46,52.42,52.46,19519.0,49.1273,49.146,49.1086,49.146,19519.0
2016-08-19 13:00:00,52.45,52.46,52.44,52.45,16163.0,49.1367,49.146,49.1273,49.1367,16163.0
2016-08-19 13:05:00,52.44,52.48,52.44,52.48,11988.0,49.1273,49.1648,49.1273,49.1648,11988.0
2016-08-19 13:10:00,52.47,52.48,52.46,52.47,10504.0,49.1554,49.1648,49.146,49.1554,10504.0
2016-08-19 13:15:00,52.47,52.49,52.47,52.48,10870.0,49.1554,49.1741,49.1554,49.1648,10870.0
2016-08-19 13:20:00,52.48,52.5,52.47,52.5,14374.0,49.1648,49.1835,49.1554,49.1835,14374.0
2016-08-19 13:25:00,52.49,52.51,52.48,52.5,15059.0,49.1741,49.1929,49.1648,49.1835,15059.0
2016-08-19 13:30:00,52.49,52.5,52.45,52.46,20648.0,49.1741,49.1835,49.1367,49.146,20648.0
2016-08-19 13:35:00,52.46,52.47,52.46,52.47,82277.0,49.146,49.1554,49.146,49.1554,82277.0
2016-08-19 13:40:00,52.46,52.49,52.46,52.48,24930.0,49.146,49.1741,49.146,49.1648,24930.0
2016-08-19 13:45:00,52.48,52.49,52.47,52.48,14549.0,49.1648,49.1741,49.1554,49.1648,14549.0
2016-08-19 13:50:00,52.49,52.5,52.48,52.48,15693.0,49.1741,49.1835,49.1648,49.1648,15693.0
2016-08-19 13:55:00,52.49,52.5,52.45,52.47,31838.0,49.1741,49.1835,49.1367,49.1554,31838.0
2016-08-19 14:00:00,52.47,52.48,52.43,52.43,16944.0,49.1554,49.1648,49.1179,49.1179,16944.0
2016-08-19 14:05:00,52.43,52.44,52.43,52.43,7257.0,49.1179,49.1273,49.1179,49.1179,7257.0
2016-08-19 14:10:00,52.43,52.44,52.4,52.42,21030.0,49.1179,49.1273,49.0898,49.1086,21030.0
2016-08-19 14:15:00,52.42,52.44,52.41,52.42,20862.0,49.1086,49.1273,49.0992,49.1086,20862.0
2016-08-19 14:20:00,52.41,52.44,52.41,52.42,35881.0,49.0992,49.1273,49.0992,49.1086,35881.0
2016-08-19 14:25:00,52.42,52.43,52.4,52.4,17931.0,49.1086,49.1179,49.0898,49.0898,17931.0
2016-08-19 14:30:00,52.4,52.44,52.39,52.44,17506.0,49.0898,49.1273,49.0805,49.1273,17506.0
2016-08-19 14:35:00,52.44,52.47,52.43,52.47,13980.0,49.1273,49.1554,49.1179,49.1554,13980.0
2016-08-19 14:40:00,52.47,52.52,52.47,52.51,9597.0,49.1554,49.2022,49.1554,49.1929,9597.0
2016-08-19 14:45:00,52.52,52.52,52.5,52.51,15882.0,49.2022,49.2022,49.1835,49.1929,15882.0
2016-08-19 14:50:00,52.5,52.55,52.5,52.55,14006.0,49.1835,49.2303,49.1835,49.2303,14006.0
2016-08-19 14:55:00,52.55,52.55,52.53,52.53,22396.0,49.2303,49.2303,49.2116,49.2116,22396.0
2016-08-19 15:00:00,52.54,52.54,52.52,52.52,9829.0,49.221,49.221,49.2022,49.2022,9829.0
2016-08-19 15:05:00,52.52,52.54,52.52,52.54,21838.0,49.2022,49.221,49.2022,49.221,21838.0
2016-08-19 15:10:00,52.53,52.55,52.52,52.55,25143.0,49.2116,49.2303,49.2022,49.2303,25143.0
2016-08-19 15:15:00,52.55,52.56,52.53,52.55,25976.0,49.2303,49.2397,49.2116,49.2303,25976.0
2016-08-19 15:20:00,52.55,52.55,52.53,52.55,18076.0,49.2303,49.2303,49.2116,49.2303,18076.0
2016-08-19 15:25:00,52.55,52.59,52.54,52.59,28931.0,49.2303,49.2678,49.221,49.2678,28931.0
2016-08-19 15:30:00,52.59,52.61,52.59,52.6,28783.0,49.2678,49.2866,49.2678,49.2772,28783.0
2016-08-19 15:35:00,52.61,52.61,52.57,52.58,44552.0,49.2866,49.2866,49.2491,49.2585,44552.0
2016-08-19 15:40:00,52.57,52.58,52.55,52.55,48647.0,49.2491,49.2585,49.2303,49.2303,48647.0
2016-08-19 15:45:00,52.55,52.56,52.52,52.52,42782.0,49.2303,49.2397,49.2022,49.2022,42782.0
2016-08-19 15:50:00,52.52,52.59,52.52,52.56,76677.0,49.2022,49.2678,49.2022,49.2397,76677.0
2016-08-19 15:55:00,52.55,52.57,52.53,52.55,155651.0,49.2303,49.2491,49.2116,49.2303,155651.0
2016-08-22 09:30:00,52.0,52.27,51.85,51.86,214782.0,48.7151,48.968,48.5746,48.5839,214782.0
2016-08-22 09:35:00,51.87,51.94,51.7,51.72,195139.0,48.5933,48.6589,48.434,48.4528,195139.0
2016-08-22 09:40:00,51.72,51.9,51.66,51.89,244460.0,48.4528,48.6214,48.3966,48.612,244460.0
2016-08-22 09:45:00,51.89,52.03,51.84,51.91,152952.0,48.612,48.7432,48.5652,48.6308,152952.0
2016-08-22 09:50:00,51.9,52.15,51.86,52.02,110218.0,48.6214,48.8556,48.5839,48.7338,110218.0
2016-08-22 09:55:00,52.04,52.15,51.98,51.99,111913.0,48.7526,48.8556,48.6964,48.7057,111913.0
2016-08-22 10:00:00,52.0,52.09,51.99,52.01,73100.0,48.7151,48.7994,48.7057,48.7245,73100.0
2016-08-22 10:05:00,52.02,52.07,51.98,52.05,58290.0,48.7338,48.7807,48.6964,48.7619,58290.0
2016-08-22 10:10:00,52.05,52.1,52.02,52.1,43865.0,48.7619,48.8088,48.7338,48.8088,43865.0
2016-08-22 10:15:00,52.1,52.23,52.08,52.13,60685.0,48.8088,48.9306,48.79,48.8369,60685.0
2016-08-22 10:20:00,52.13,52.22,52.13,52.21,49524.0,48.8369,48.9212,48.8369,48.9118,49524.0
2016-08-22 10:25:00,52.21,52.22,52.08,52.17,55111.0,48.9118,48.9212,48.79,48.8744,55111.0
2016-08-22 10:30:00,52.17,52.17,52.05,52.07,43452.0,48.8744,48.8744,48.7619,48.7807,43452.0
2016-08-22 10:35:00,52.08,52.08,52.02,52.02,20115.0,48.79,48.79,48.7338,48.7338,20115.0
2016-08-22 10:40:00,52.03,52.14,52.02,52.14,25261.0,48.7432,48.8462,48.7338,48.8462,25261.0
2016-08-22 10:45:00,52.14,52.2,52.12,52.19,30052.0,48.8462,48.9025,48.8275,48.8931,30052.0
2016-08-22 10:50:00,52.18,52.2,52.15,52.19,26352.0,48.8837,48.9025,48.8556,48.8931,26352.0
2016-08-22 10:55:00,52.18,52.2,52.11,52.15,30452.0,48.8837,48.9025,48.8181,48.8556,30452.0
2016-08-22 11:00:00,52.16,52.19,52.14,52.15,27730.0,48.865,48.8931,48.8462,48.8556,27730.0
2016-08-22 11:05:00,52.14,52.15,52.1,52.1,27348.0,48.8462,48.8556,48.8088,48.8088,27348.0
2016-08-22 11:10:00,52.11,52.11,52.03,52.03,97714.0,48.8181,48.8181,48.7432,48.7432,97714.0
2016-08-22 11:15:00,52.04,52.05,51.93,51.94,60142.0,48.7526,48.7619,48.6495,48.6589,60142.0
2016-08-22 11:20:00,51.94,51.95,51.83,51.83,28605.0,48.6589,48.6683,48.5558,48.5558,28605.0
2016-08-22 11:25:00,51.83,51.86,51.77,51.78,18325.0,48.5558,48.5839,48.4996,48.509,18325.0
2016-08-22 11:30:00,51.78,51.78,51.71,51.73,31427.0,48.509,48.509,48.4434,48.4621,31427.0
2016-08-22 11:35:00,51.73,51.77,51.71,51.71,31194.0,48.4621,48.4996,48.4434,48.4434,31194.0
2016-08-22 11:40:00,51.72,51.77,51.69,51.69,20842.0,48.4528,48.4996,48.4247,48.4247,20842.0
2016-08-22 11:45:00,51.69,51.71,51.65,51.67,36332.0,48.4247,48.4434,48.3872,48.4059,36332.0
2016-08-22 11:50:00,51.67,51.7,51.66,51.69,15197.0,48.4059,48.434,48.3966,48.4247,15197.0
2016-08-22 11:55:00,51.69,51.69,51.63,51.63,32047.0,48.4247,48.4247,48.3685,48.3685,32047.0
2016-08-22 12:00:00,51.64,51.64,51.6,51.62,41285.0,48.3778,48.3778,48.3404,48.3591,41285.0
2016-08-22 12:05:00,51.61,51.61,51.53,51.54,39586.0,48.3497,48.3497,48.2748,48.2842,39586.0
2016-08-22 12:10:00,51.53,51.55,51.51,51.55,26297.0,48.2748,48.2935,48.256,48.2935,26297.0
2016-08-22 12:15:00,51.54,51.56,51.46,51.48,55230.0,48.2842,48.3029,48.2092,48.2279,55230.0
2016-08-22 12:20:00,51.48,51.56,51.45,51.56,84956.0,48.2279,48.3029,48.1998,48.3029,84956.0
2016-08-22 12:25:00,51.56,51.7,51.56,51.56,33803.0,48.3029,48.434,48.3029,48.3029,33803.0
2016-08-22 12:30:00,51.57,51.59,51.53,51.54,36920.0,48.3123,48.331,48.2748,48.2842,36920.0
2016-08-22 12:35:00,51.54,51.55,51.48,51.48,50466.0,48.2842,48.2935,48.2279,48.2279,50466.0
2016-08-22 12:40:00,51.48,51.53,51.48,51.48,34026.0,48.2279,48.2748,48.2279,48.2279,34026.0
2016-08-22 12:45:00,51.47,51.47,51.38,51.39,45745.0,48.2186,48.2186,48.1343,48.1436,45745.0
2016-08-22 12:50:00,51.39,51.39,51.35,51.38,32843.0,48.1436,48.1436,48.1062,48.1343,32843.0
2016-08-22 12:55:00,51.38,51.4,51.37,51.39,39751.0,48.1343,48.153,48.1249,48.1436,39751.0
2016-08-22 13:00:00,51.39,51.39,51.34,51.36,42133.0,48.1436,48.1436,48.0968,48.1155,42133.0
2016-08-22 13:05:00,51.36,51.38,51.33,51.34,39374.0,48.1155,48.1343,48.0874,48.0968,39374.0
2016-08-22 13:10:00,51.35,51.4,51.34,51.38,46294.0,48.1062,48.153,48.0968,48.1343,46294.0
2016-08-22 13:15:00,51.38,51.41,51.33,51.34,39707.0,48.1343,48.1624,48.0874,48.0968,39707.0
2016-08-22 13:20:00,51.33,51.35,51.3,51.31,32809.0,48.0874,48.1062,48.0593,48.0687,32809.0
2016-08-22 13:25:00,51.3,51.31,51.26,51.31,27150.0,48.0593,48.0687,48.0218,48.0687,27150.0
2016-08-22 13:30:00,51.31,51.4,51.3,51.39,31228.0,48.0687,48.153,48.0593,48.1436,31228.0
2016-08-22 13:35:00,51.39,51.4,51.36,51.36,31042.0,48.1436,48.153,48.1155,48.1155,31042.0
2016-08-22 13:40:00,51.37,51.41,51.35,51.41,60150.0,48.1249,48.1624,48.1062,48.1624,60150.0
2016-08-22 13:45:00,51.41,51.52,51.38,51.51,49235.0,48.1624,48.2654,48.1343,48.256,49235.0
2016-08-22 13:50:00,51.51,51.51,51.41,51.48,75233.0,48.256,48.256,48.1624,48.2279,75233.0
2016-08-22 13:55:00,51.48,51.52,51.47,51.5,124224.0,48.2279,48.2654,48.2186,48.2467,124224.0
2016-08-22 14:00:00,51.51,51.55,51.49,51.54,96089.0,48.256,48.2935,48.2373,48.2842,96089.0
2016-08-22 14:05:00,51.54,51.55,51.49,51.51,27035.0,48.2842,48.2935,48.2373,48.256,27035.0
2016-08-22 14:10:00,51.5,51.57,51.5,51.57,61189.0,48.2467,48.3123,48.2467,48.3123,61189.0
2016-08-22 14:15:00,51.58,51.58,51.49,51.5,20914.0,48.3216,48.3216,48.2373,48.2467,20914.0
2016-08-22 14:20:00,51.5,51.51,51.45,51.45,33688.0,48.2467,48.256,48.1998,48.1998,33688.0
2016-08-22 14:25:00,51.46,51.48,51.39,51.41,42392.0,48.2092,48.2279,48.1436,48.1624,42392.0
2016-08-22 14:30:00,51.4,51.4,51.38,51.4,18601.0,48.153,48.153,48.1343,48.153,18601.0
2016-08-22 14:35:00,51.4,51.48,51.39,51.48,43921.0,48.153,48.2279,48.1436,48.2279,43921.0
2016-08-22 14:40:00,51.48,51.52,51.47,51.52,23087.0,48.2279,48.2654,48.2186,48.2654,23087.0
2016-08-22 14:45:00,51.52,51.52,51.43,51.45,43229.0,48.2654,48.2654,48.1811,48.1998,43229.0
2016-08-22 14:50:00,51.46,51.46,51.38,51.38,42129.0,48.2092,48.2092,48.1343,48.1343,42129.0
2016-08-22 14:55:00,51.39,51.39,51.29,51.3,40735.0,48.1436,48.1436,48.0499,48.0593,40735.0
2016-08-22 15:00:00,51.29,51.35,51.29,51.32,31961.0,48.0499,48.1062,48.0499,48.078,31961.0
2016-08-22 15:05:00,51.32,51.32,51.26,51.28,42147.0,48.078,48.078,48.0218,48.0406,42147.0
2016-08-22 15:10:00,51.27,51.33,51.26,51.32,45965.0,48.0312,48.0874,48.0218,48.078,45965.0
2016-08-22 15:15:00,51.32,51.32,51.24,51.29,73226.0,48.078,48.078,48.0031,48.0499,73226.0
2016-08-22 15:20:00,51.29,51.29,51.26,51.26,31474.0,48.0499,48.0499,48.0218,48.0218,31474.0
2016-08-22 15:25:00,51.26,51.26,51.16,51.23,182238.0,48.0218,48.0218,47.9282,47.9937,182238.0
2016-08-22 15:30:00,51.23,51.31,51.22,51.3,75311.0,47.9937,48.0687,47.9844,48.0593,75311.0
2016-08-22 15:35:00,51.3,51.31,51.21,51.24,98796.0,48.0593,48.0687,47.975,48.0031,98796.0
2016-08-22 15:40:00,51.24,51.25,51.18,51.19,129293.0,48.0031,48.0125,47.9469,47.9563,129293.0
2016-08-22 15:45:00,51.19,51.2,51.11,51.2,211976.0,47.9563,47.9656,47.8813,47.9656,211976.0
2016-08-22 15:50:00,51.2,51.24,51.19,51.22,140857.0,47.9656,48.0031,47.9563,47.9844,140857.0
2016-08-22 15:55:00,51.23,51.26,51.21,51.23,164050.0,47.9937,48.0218,47.975,47.9937,164050.0
2016-08-23 09:30:00,51.31,51.63,51.31,51.63,72619.0,48.0687,48.3685,48.0687,48.3685,72619.0
2016-08-23 09:35:00,51.62,51.64,51.46,51.53,156083.0,48.3591,48.3778,48.2092,48.2748,156083.0
2016-08-23 09:40:00,51.53,51.54,51.43,51.5,35539.0,48.2748,48.2842,48.1811,48.2467,35539.0
2016-08-23 09:45:00,51.49,51.52,51.46,51.52,44775.0,48.2373,48.2654,48.2092,48.2654,44775.0
2016-08-23 09:50:00,51.52,51.56,51.49,51.5,40326.0,48.2654,48.3029,48.2373,48.2467,40326.0
2016-08-23 09:55:00,51.5,51.52,51.41,51.44,44852.0,48.2467,48.2654,48.1624,48.1905,44852.0
2016-08-23 10:00:00,51.44,51.52,51.43,51.51,52972.0,48.1905,48.2654,48.1811,48.256,52972.0
2016-08-23 10:05:00,51.51,51.51,51.48,51.51,42175.0,48.256,48.256,48.2279,48.256,42175.0
2016-08-23 10:10:00,51.51,51.52,51.49,51.52,44697.0,48.256,48.2654,48.2373,48.2654,44697.0
2016-08-23 10:15:00,51.51,51.52,51.47,51.49,75555.0,48.256,48.2654,48.2186,48.2373,75555.0
2016-08-23 10:20:00,51.49,51.5,51.46,51.48,40680.0,48.2373,48.2467,48.2092,48.2279,40680.0
2016-08-23 10:25:00,51.47,51.48,51.39,51.41,82149.0,48.2186,48.2279,48.1436,48.1624,82149.0
2016-08-23 10:30:00,51.42,51.44,51.38,51.38,47876.0,48.1717,48.1905,48.1343,48.1343,47876.0
2016-08-23 10:35:00,51.38,51.41,51.37,51.38,38842.0,48.1343,48.1624,48.1249,48.1343,38842.0
2016-08-23 10:40:00,51.37,51.38,51.35,51.35,40679.0,48.1249,48.1343,48.1062,48.1062,40679.0
2016-08-23 10:45:00,51.36,51.39,51.35,51.36,39814.0,48.1155,48.1436,48.1062,48.1155,39814.0
2016-08-23 10:50:00,51.36,51.39,51.34,51.37,33039.0,48.1155,48.1436,48.0968,48.1249,33039.0
2016-08-23 10:55:00,51.37,51.39,51.31,51.34,43050.0,48.1249,48.1436,48.0687,48.0968,43050.0
2016-08-23 11:00:00,51.34,51.4,51.33,51.38,48989.0,48.0968,48.153,48.0874,48.1343,48989.0
2016-08-23 11:05:00,51.37,51.4,51.35,51.4,34427.0,48.1249,48.153,48.1062,48.153,34427.0
2016-08-23 11:10:00,51.39,51.4,51.35,51.36,80164.0,48.1436,48.153,48.1062,48.1155,80164.0
2016-08-23 11:15:00,51.37,51.4,51.36,51.4,30300.0,48.1249,48.153,48.1155,48.153,30300.0
2016-08-23 11:20:00,51.4,51.4,51.35,51.37,26870.0,48.153,48.153,48.1062,48.1249,26870.0
2016-08-23 11:25:00,51.37,51.38,51.34,51.37,47195.0,48.1249,48.1343,48.0968,48.1249,47195.0
2016-08-23 11:30:00,51.36,51.38,51.33,51.38,39998.0,48.1155,48.1343,48.0874,48.1343,39998.0
2016-08-23 11:35:00,51.38,51.39,51.34,51.38,30606.0,48.1343,48.1436,48.0968,48.1343,30606.0
2016-08-23 11:40:00,51.38,51.4,51.37,51.39,44901.0,48.1343,48.153,48.1249,48.1436,44901.0
2016-08-23 11:45:00,51.38,51.39,51.35,51.36,19202.0,48.1343,48.1436,48.1062,48.1155,19202.0
2016-08-23 11:50:00,51.36,51.39,51.3,51.33,67732.0,48.1155,48.1436,48.0593,48.0874,67732.0
2016-08-23 11:55:00,51.34,51.39,51.33,51.34,36269.0,48.0968,48.1436,48.0874,48.0968,36269.0
2016-08-23 12:00:00,51.34,51.35,51.3,51.31,22341.0,48.0968,48.1062,48.0593,48.0687,22341.0
2016-08-23 12:05:00,51.32,51.32,51.29,51.31,27049.0,48.078,48.078,48.0499,48.0687,27049.0
2016-08-23 12:10:00,51.3,51.33,51.3,51.32,12830.0,48.0593,48.0874,48.0593,48.078,12830.0
2016-08-23 12:15:00,51.32,51.34,51.3,51.31,34390.0,48.078,48.0968,48.0593,48.0687,34390.0
2016-08-23 12:20:00,51.32,51.37,51.32,51.37,30693.0,48.078,48.1249,48.078,48.1249,30693.0
2016-08-23 12:25:00,51.37,51.37,51.35,51.36,15403.0,48.1249,48.1249,48.1062,48.1155,15403.0
2016-08-23 12:30:00,51.36,51.36,51.33,51.35,16728.0,48.1155,48.1155,48.0874,48.1062,16728.0
2016-08-23 12:35:00,51.35,51.37,51.34,51.34,20937.0,48.1062,48.1249,48.0968,48.0968,20937.0
2016-08-23 12:40:00,51.34,51.34,51.31,51.34,12917.0,48.0968,48.0968,48.0687,48.0968,12917.0
2016-08-23 12:45:00,51.33,51.35,51.32,51.34,10327.0,48.0874,48.1062,48.078,48.0968,10327.0
2016-08-23 12:50:00,51.34,51.35,51.28,51.29,22864.0,48.0968,48.1062,48.0406,48.0499,22864.0
2016-08-23 12:55:00,51.29,51.33,51.27,51.3,20994.0,48.0499,48.0874,48.0312,48.0593,20994.0
2016-08-23 13:00:00,51.3,51.31,51.26,51.27,19164.0,48.0593,48.0687,48.0218,48.0312,19164.0
2016-08-23 13:05:00,51.27,51.27,51.25,51.26,14115.0,48.0312,48.0312,48.0125,48.0218,14115.0
2016-08-23 13:10:00,51.27,51.27,51.26,51.27,3602.0,48.0312,48.0312,48.0218,48.0312,3602.0
2016-08-23 13:15:00,51.27,51.28,51.26,51.27,38768.0,48.0312,48.0406,48.0218,48.0312,38768.0
2016-08-23 13:20:00,51.28,51.28,51.25,51.27,36701.0,48.0406,48.0406,48.0125,48.0312,36701.0
2016-08-23 13:25:00,51.26,51.27,51.24,51.25,63681.0,48.0218,48.0312,48.0031,48.0125,63681.0
2016-08-23 13:30:00,51.25,51.27,51.23,51.27,39983.0,48.0125,48.0312,47.9937,48.0312,39983.0
2016-08-23 13:35:00,51.28,51.29,51.26,51.26,26354.0,48.0406,48.0499,48.0218,48.0218,26354.0
2016-08-23 13:40:00,51.26,51.31,51.26,51.26,17669.0,48.0218,48.0687,48.0218,48.0218,17669.0
2016-08-23 13:45:00,51.26,51.32,51.26,51.31,9250.0,48.0218,48.078,48.0218,48.0687,9250.0
2016-08-23 13:50:00,51.32,51.32,51.27,51.28,20012.0,48.078,48.078,48.0312,48.0406,20012.0
2016-08-23 13:55:00,51.29,51.3,51.29,51.3,10496.0,48.0499,48.0593,48.0499,48.0593,10496.0
2016-08-23 14:00:00,51.3,51.3,51.25,51.26,17297.0,48.0593,48.0593,48.0125,48.0218,17297.0
2016-08-23 14:05:00,51.25,51.3,51.25,51.28,24312.0,48.0125,48.0593,48.0125,48.0406,24312.0
2016-08-23 14:10:00,51.28,51.28,51.25,51.26,29201.0,48.0406,48.0406,48.0125,48.0218,29201.0
2016-08-23 14:15:00,51.27,51.3,51.26,51.3,19849.0,48.0312,48.0593,48.0218,48.0593,19849.0
2016-08-23 14:20:00,51.3,51.31,51.26,51.26,45368.0,48.0593,48.0687,48.0218,48.0218,45368.0
2016-08-23 14:25:00,51.27,51.3,51.26,51.3,19555.0,48.0312,48.0593,48.0218,48.0593,19555.0
2016-08-23 14:30:00,51.29,51.3,51.29,51.29,8665.0,48.0499,48.0593,48.0499,48.0499,8665.0
2016-08-23 14:35:00,51.3,51.31,51.29,51.3,24228.0,48.0593,48.0687,48.0499,48.0593,24228.0
2016-08-23 14:40:00,51.3,51.3,51.27,51.27,36977.0,48.0593,48.0593,48.0312,48.0312,36977.0
2016-08-23 14:45:00,51.27,51.28,51.27,51.28,13649.0,48.0312,48.0406,48.0312,48.0406,13649.0
2016-08-23 14:50:00,51.28,51.28,51.26,51.27,15130.0,48.0406,48.0406,48.0218,48.0312,15130.0
2016-08-23 14:55:00,51.27,51.29,51.26,51.29,33063.0,48.0312,48.0499,48.0218,48.0499,33063.0
2016-08-23 15:00:00,51.28,51.31,51.24,51.24,79039.0,48.0406,48.0687,48.0031,48.0031,79039.0
2016-08-23 15:05:00,51.25,51.29,51.24,51.29,38725.0,48.0125,48.0499,48.0031,48.0499,38725.0
2016-08-23 15:10:00,51.29,51.31,51.28,51.29,40177.0,48.0499,48.0687,48.0406,48.0499,40177.0
2016-08-23 15:15:00,51.3,51.3,51.27,51.27,14820.0,48.0593,48.0593,48.0312,48.0312,14820.0
2016-08-23 15:20:00,51.28,51.3,51.27,51.29,21903.0,48.0406,48.0593,48.0312,48.0499,21903.0
2016-08-23 15:25:00,51.28,51.3,51.27,51.29,17596.0,48.0406,48.0593,48.0312,48.0499,17596.0
2016-08-23 15:30:00,51.29,51.3,51.26,51.28,27647.0,48.0499,48.0593,48.0218,48.0406,27647.0
2016-08-23 15:35:00,51.28,51.28,51.24,51.24,59071.0,48.0406,48.0406,48.0031,48.0031,59071.0
2016-08-23 15:40:00,51.25,51.27,51.24,51.24,40623.0,48.0125,48.0312,48.0031,48.0031,40623.0
2016-08-23 15:45:00,51.25,51.26,51.23,51.24,43313.0,48.0125,48.0218,47.9937,48.0031,43313.0
2016-08-23 15:50:00,51.24,51.27,51.23,51.25,164833.0,48.0031,48.0312,47.9937,48.0125,164833.0
2016-08-23 15:55:00,51.25,51.27,51.23,51.24,225557.0,48.0125,48.0312,47.9937,48.0031,225557.0
2016-08-24 09:30:00,51.26,51.42,51.26,51.33,41699.0,48.0218,48.1717,48.0218,48.0874,41699.0
2016-08-24 09:35:00,51.33,51.36,51.27,51.29,21462.0,48.0874,48.1155,48.0312,48.0499,21462.0
2016-08-24 09:40:00,51.29,51.36,51.25,51.26,20213.0,48.0499,48.1155,48.0125,48.0218,20213.0
2016-08-24 09:45:00,51.27,51.29,51.14,51.15,24868.0,48.0312,48.0499,47.9094,47.9188,24868.0
2016-08-24 09:50:00,51.14,51.21,51.13,51.2,22836.0,47.9094,47.975,47.9001,47.9656,22836.0
2016-08-24 09:55:00,51.2,51.28,51.2,51.25,27397.0,47.9656,48.0406,47.9656,48.0125,27397.0
2016-08-24 10:00:00,51.24,51.29,51.23,51.23,21938.0,48.0031,48.0499,47.9937,47.9937,21938.0
2016-08-24 10:05:00,51.24,51.28,51.19,51.22,24589.0,48.0031,48.0406,47.9563,47.9844,24589.0
2016-08-24 10:10:00,51.23,51.27,51.22,51.23,18761.0,47.9937,48.0312,47.9844,47.9937,18761.0
2016-08-24 10:15:00,51.24,51.24,51.18,51.19,19848.0,48.0031,48.0031,47.9469,47.9563,19848.0
2016-08-24 10:20:00,51.19,51.2,51.15,51.15,24377.0,47.9563,47.9656,47.9188,47.9188,24377.0
2016-08-24 10:25:00,51.16,51.25,51.15,51.25,18499.0,47.9282,48.0125,47.9188,48.0125,18499.0
2016-08-24 10:30:00,51.25,51.26,51.21,51.23,25877.0,48.0125,48.0218,47.975,47.9937,25877.0
2016-08-24 10:35:00,51.24,51.26,51.23,51.24,15679.0,48.0031,48.0218,47.9937,48.0031,15679.0
2016-08-24 10:40:00,51.24,51.24,51.2,51.23,18163.0,48.0031,48.0031,47.9656,47.9937,18163.0
2016-08-24 10:45:00,51.23,51.23,51.15,51.17,21856.0,47.9937,47.9937,47.9188,47.9375,21856.0
2016-08-24 10:50:00,51.18,51.25,51.18,51.24,15476.0,47.9469,48.0125,47.9469,48.0031,15476.0
2016-08-24 10:55:00,51.24,51.26,51.21,51.22,23140.0,48.0031,48.0218,47.975,47.9844,23140.0
2016-08-24 11:00:00,51.22,51.22,51.17,51.17,22034.0,47.9844,47.9844,47.9375,47.9375,22034.0
2016-08-24 11:05:00,51.17,51.19,51.16,51.16,19732.0,47.9375,47.9563,47.9282,47.9282,19732.0
2016-08-24 11:10:00,51.17,51.17,51.12,51.14,19265.0,47.9375,47.9375,47.8907,47.9094,19265.0
2016-08-24 11:15:00,51.15,51.19,51.15,51.16,14756.0,47.9188,47.9563,47.9188,47.9282,14756.0
2016-08-24 11:20:00,51.16,51.16,51.1,51.11,20447.0,47.9282,47.9282,47.8719,47.8813,20447.0
2016-08-24 11:25:00,51.12,51.12,51.08,51.1,21525.0,47.8907,47.8907,47.8532,47.8719,21525.0
2016-08-24 11:30:00,51.1,51.14,51.1,51.14,8193.0,47.8719,47.9094,47.8719,47.9094,8193.0
2016-08-24 11:35:00,51.14,51.21,51.14,51.2,17064.0,47.9094,47.975,47.9094,47.9656,17064.0
2016-08-24 11:40:00,51.19,51.21,51.15,51.2,31383.0,47.9563,47.975,47.9188,47.9656,31383.0
2016-08-24 11:45:00,51.2,51.23,51.19,51.21,15940.0,47.9656,47.9937,47.9563,47.975,15940.0
2016-08-24 11:50:00,51.21,51.22,51.2,51.21,9642.0,47.975,47.9844,47.9656,47.975,9642.0
2016-08-24 11:55:00,51.2,51.22,51.18,51.21,15083.0,47.9656,47.9844,47.9469,47.975,15083.0
2016-08-24 12:00:00,51.21,51.27,51.21,51.23,50276.0,47.975,48.0312,47.975,47.9937,50276.0
2016-08-24 12:05:00,51.24,51.3,51.23,51.27,21690.0,48.0031,48.0593,47.9937,48.0312,21690.0
2016-08-24 12:10:00,51.27,51.3,51.25,51.25,22874.0,48.0312,48.0593,48.0125,48.0125,22874.0
2016-08-24 12:15:00,51.25,51.26,51.24,51.26,14378.0,48.0125,48.0218,48.0031,48.0218,14378.0
2016-08-24 12:20:00,51.27,51.27,51.24,51.25,23157.0,48.0312,48.0312,48.0031,48.0125,23157.0
2016-08-24 12:25:00,51.25,51.28,51.24,51.26,24545.0,48.0125,48.0406,48.0031,48.0218,24545.0
2016-08-24 12:30:00,51.26,51.27,51.23,51.25,32592.0,48.0218,48.0312,47.9937,48.0125,32592.0
2016-08-24 12:35:00,51.26,51.27,51.25,51.25,22134.0,48.0218,48.0312,48.0125,48.0125,22134.0
2016-08-24 12:40:00,51.26,51.26,51.21,51.22,28074.0,48.0218,48.0218,47.975,47.9844,28074.0
2016-08-24 12:45:00,51.22,51.22,51.19,51.2,19527.0,47.9844,47.9844,47.9563,47.9656,19527.0
2016-08-24 12:50:00,51.2,51.27,51.18,51.24,26818.0,47.9656,48.0312,47.9469,48.0031,26818.0
2016-08-24 12:55:00,51.24,51.26,51.24,51.25,14135.0,48.0031,48.0218,48.0031,48.0125,14135.0
2016-08-24 13:00:00,51.26,51.27,51.24,51.26,24174.0,48.0218,48.0312,48.0031,48.0218,24174.0
2016-08-24 13:05:00,51.25,51.27,51.24,51.24,15616.0,48.0125,48.0312,48.0031,48.0031,15616.0
2016-08-24 13:10:00,51.24,51.24,51.21,51.22,32403.0,48.0031,48.0031,47.975,47.9844,32403.0
2016-08-24 13:15:00,51.23,51.25,51.22,51.25,14828.0,47.9937,48.0125,47.9844,48.0125,14828.0
2016-08-24 13:20:00,51.25,51.26,51.23,51.25,59327.0,48.0125,48.0218,47.9937,48.0125,59327.0
2016-08-24 13:25:00,51.25,51.25,51.22,51.24,20653.0,48.0125,48.0125,47.9844,48.0031,20653.0
2016-08-24 13:30:00,51.24,51.24,51.21,51.22,27497.0,48.0031,48.0031,47.975,47.9844,27497.0
2016-08-24 13:35:00,51.22,51.22,51.19,51.21,18039.0,47.9844,47.9844,47.9563,47.975,18039.0
2016-08-24 13:40:00,51.21,51.22,51.19,51.21,28546.0,47.975,47.9844,47.9563,47.975,28546.0
2016-08-24 13:45:00,51.21,51.23,51.19,51.21,47243.0,47.975,47.9937,47.9563,47.975,47243.0
2016-08-24 13:50:00,51.22,51.23,51.21,51.22,21643.0,47.9844,47.9937,47.975,47.9844,21643.0
2016-08-24 13:55:00,51.22,51.22,51.13,51.14,84916.0,47.9844,47.9844,47.9001,47.9094,84916.0
2016-08-24 14:00:00,51.15,51.15,51.1,51.1,93076.0,47.9188,47.9188,47.8719,47.8719,93076.0
2016-08-24 14:05:00,51.09,51.09,50.96,51.02,75263.0,47.8626,47.8626,47.7408,47.797,75263.0
2016-08-24 14:10:00,51.02,51.08,50.98,51.08,43049.0,47.797,47.8532,47.7595,47.8532,43049.0
2016-08-24 14:15:00,51.08,51.09,51.01,51.01,38606.0,47.8532,47.8626,47.7876,47.7876,38606.0
2016-08-24 14:20:00,51.01,51.05,50.94,50.95,50867.0,47.7876,47.8251,47.7221,47.7314,50867.0
2016-08-24 14:25:00,50.96,51.0,50.95,50.95,68045.0,47.7408,47.7783,47.7314,47.7314,68045.0
2016-08-24 14:30:00,50.96,50.99,50.94,50.95,38946.0,47.7408,47.7689,47.7221,47.7314,38946.0
2016-08-24 14:35:00,50.96,50.97,50.92,50.94,34638.0,47.7408,47.7502,47.7033,47.7221,34638.0
2016-08-24 14:40:00,50.95,50.98,50.93,50.94,57752.0,47.7314,47.7595,47.7127,47.7221,57752.0
2016-08-24 14:45:00,50.94,50.97,50.93,50.94,72138.0,47.7221,47.7502,47.7127,47.7221,72138.0
2016-08-24 14:50:00,50.94,50.99,50.93,50.98,19588.0,47.7221,47.7689,47.7127,47.7595,19588.0
2016-08-24 14:55:00,50.98,51.05,50.96,51.02,52294.0,47.7595,47.8251,47.7408,47.797,52294.0
2016-08-24 15:00:00,51.02,51.03,50.99,51.01,60267.0,47.797,47.8064,47.7689,47.7876,60267.0
2016-08-24 15:05:00,51.0,51.01,50.81,50.81,67668.0,47.7783,47.7876,47.6003,47.6003,67668.0
2016-08-24 15:10:00,50.81,50.88,50.78,50.81,61254.0,47.6003,47.6658,47.5722,47.6003,61254.0
2016-08-24 15:15:00,50.81,50.82,50.75,50.76,41471.0,47.6003,47.6096,47.5441,47.5534,41471.0
2016-08-24 15:20:00,50.75,50.79,50.73,50.77,59058.0,47.5441,47.5815,47.5253,47.5628,59058.0
2016-08-24 15:25:00,50.77,50.8,50.7,50.7,40038.0,47.5628,47.5909,47.4972,47.4972,40038.0
2016-08-24 15:30:00,50.7,50.72,50.65,50.65,31586.0,47.4972,47.516,47.4504,47.4504,31586.0
2016-08-24 15:35:00,50.65,50.65,50.56,50.59,58470.0,47.4504,47.4504,47.3661,47.3942,58470.0
2016-08-24 15:40:00,50.59,50.66,50.57,50.66,70552.0,47.3942,47.4597,47.3754,47.4597,70552.0
2016-08-24 15:45:00,50.65,50.66,50.61,50.62,112692.0,47.4504,47.4597,47.4129,47.4223,112692.0
2016-08-24 15:50:00,50.61,50.66,50.61,50.62,149223.0,47.4129,47.4597,47.4129,47.4223,149223.0
2016-08-24 15:55:00,50.62,50.63,50.6,50.62,217750.0,47.4223,47.4316,47.4035,47.4223,217750.0
2016-08-25 09:30:00,50.62,50.68,50.46,50.51,74822.0,47.4223,47.4785,47.2724,47.3192,74822.0
2016-08-25 09:35:00,50.51,50.67,50.47,50.65,63691.0,47.3192,47.4691,47.2817,47.4504,63691.0
2016-08-25 09:40:00,50.65,50.76,50.58,50.72,20193.0,47.4504,47.5534,47.3848,47.516,20193.0
2016-08-25 09:45:00,50.73,50.76,50.68,50.7,40731.0,47.5253,47.5534,47.4785,47.4972,40731.0
2016-08-25 09:50:00,50.7,50.73,50.65,50.68,59397.0,47.4972,47.5253,47.4504,47.4785,59397.0
2016-08-25 09:55:00,50.68,50.76,50.68,50.74,47028.0,47.4785,47.5534,47.4785,47.5347,47028.0
2016-08-25 10:00:00,50.73,50.77,50.72,50.76,62649.0,47.5253,47.5628,47.516,47.5534,62649.0
2016-08-25 10:05:00,50.77,50.81,50.76,50.8,62235.0,47.5628,47.6003,47.5534,47.5909,62235.0
2016-08-25 10:10:00,50.8,50.81,50.76,50.79,38333.0,47.5909,47.6003,47.5534,47.5815,38333.0
2016-08-25 10:15:00,50.79,50.82,50.74,50.75,50239.0,47.5815,47.6096,47.5347,47.5441,50239.0
2016-08-25 10:20:00,50.75,50.87,50.74,50.87,13356.0,47.5441,47.6565,47.5347,47.6565,13356.0
2016-08-25 10:25:00,50.87,50.9,50.82,50.9,13626.0,47.6565,47.6846,47.6096,47.6846,13626.0
2016-08-25 10:30:00,50.9,51.01,50.88,50.97,79154.0,47.6846,47.7876,47.6658,47.7502,79154.0
2016-08-25 10:35:00,50.97,50.97,50.89,50.91,22950.0,47.7502,47.7502,47.6752,47.6939,22950.0
2016-08-25 10:40:00,50.9,50.98,50.89,50.97,16475.0,47.6846,47.7595,47.6752,47.7502,16475.0
2016-08-25 10:45:00,50.97,50.99,50.92,50.95,20454.0,47.7502,47.7689,47.7033,47.7314,20454.0
2016-08-25 10:50:00,50.95,50.99,50.9,50.93,20734.0,47.7314,47.7689,47.6846,47.7127,20734.0
2016-08-25 10:55:00,50.94,50.97,50.91,50.94,17920.0,47.7221,47.7502,47.6939,47.7221,17920.0
2016-08-25 11:00:00,50.94,51.01,50.93,51.0,26048.0,47.7221,47.7876,47.7127,47.7783,26048.0
2016-08-25 11:05:00,50.99,51.0,50.93,50.97,19821.0,47.7689,47.7783,47.7127,47.7502,19821.0
2016-08-25 11:10:00,50.96,51.0,50.94,51.0,12455.0,47.7408,47.7783,47.7221,47.7783,12455.0
2016-08-25 11:15:00,50.99,51.0,50.97,50.98,19664.0,47.7689,47.7783,47.7502,47.7595,19664.0
2016-08-25 11:20:00,50.97,50.98,50.94,50.95,17279.0,47.7502,47.7595,47.7221,47.7314,17279.0
2016-08-25 11:25:00,50.95,50.96,50.92,50.94,17744.0,47.7314,47.7408,47.7033,47.7221,17744.0
2016-08-25 11:30:00,50.94,50.96,50.89,50.9,18169.0,47.7221,47.7408,47.6752,47.6846,18169.0
2016-08-25 11:35:00,50.91,50.96,50.9,50.92,23500.0,47.6939,47.7408,47.6846,47.7033,23500.0
2016-08-25 11:40:00,50.92,50.95,50.92,50.94,13268.0,47.7033,47.7314,47.7033,47.7221,13268.0
2016-08-25 11:45:00,50.93,51.04,50.93,51.03,41033.0,47.7127,47.8157,47.7127,47.8064,41033.0
2016-08-25 11:50:00,51.03,51.03,51.0,51.02,15887.0,47.8064,47.8064,47.7783,47.797,15887.0
2016-08-25 11:55:00,51.02,51.03,50.98,50.98,17109.0,47.797,47.8064,47.7595,47.7595,17109.0
2016-08-25 12:00:00,50.98,50.98,50.94,50.97,25006.0,47.7595,47.7595,47.7221,47.7502,25006.0
2016-08-25 12:05:00,50.97,50.98,50.96,50.96,15681.0,47.7502,47.7595,47.7408,47.7408,15681.0
2016-08-25 12:10:00,50.95,50.97,50.93,50.94,6591.0,47.7314,47.7502,47.7127,47.7221,6591.0
2016-08-25 12:15:00,50.93,50.97,50.93,50.95,35166.0,47.7127,47.7502,47.7127,47.7314,35166.0
2016-08-25 12:20:00,50.94,50.99,50.93,50.97,27128.0,47.7221,47.7689,47.7127,47.7502,27128.0
2016-08-25 12:25:00,50.97,50.97,50.92,50.95,14773.0,47.7502,47.7502,47.7033,47.7314,14773.0
2016-08-25 12:30:00,50.94,50.95,50.92,50.95,10553.0,47.7221,47.7314,47.7033,47.7314,10553.0
2016-08-25 12:35:00,50.94,50.94,50.88,50.9,19476.0,47.7221,47.7221,47.6658,47.6846,19476.0
2016-08-25 12:40:00,50.9,50.91,50.88,50.88,28282.0,47.6846,47.6939,47.6658,47.6658,28282.0
2016-08-25 12:45:00,50.89,50.91,50.86,50.86,39887.0,47.6752,47.6939,47.6471,47.6471,39887.0
2016-08-25 12:50:00,50.85,50.87,50.84,50.85,15480.0,47.6377,47.6565,47.6284,47.6377,15480.0
2016-08-25 12:55:00,50.86,50.86,50.82,50.85,64961.0,47.6471,47.6471,47.6096,47.6377,64961.0
2016-08-25 13:00:00,50.85,50.85,50.84,50.85,13019.0,47.6377,47.6377,47.6284,47.6377,13019.0
2016-08-25 13:05:00,50.85,50.86,50.82,50.82,30032.0,47.6377,47.6471,47.6096,47.6096,30032.0
2016-08-25 13:10:00,50.83,50.86,50.82,50.85,15378.0,47.619,47.6471,47.6096,47.6377,15378.0
2016-08-25 13:15:00,50.84,50.85,50.81,50.81,18062.0,47.6284,47.6377,47.6003,47.6003,18062.0
2016-08-25 13:20:00,50.81,50.85,50.81,50.83,13385.0,47.6003,47.6377,47.6003,47.619,13385.0
2016-08-25 13:25:00,50.84,50.84,50.83,50.84,13755.0,47.6284,47.6284,47.619,47.6284,13755.0
2016-08-25 13:30:00,50.83,50.84,50.78,50.78,36161.0,47.619,47.6284,47.5722,47.5722,36161.0
2016-08-25 13:35:00,50.77,50.81,50.72,50.72,17478.0,47.5628,47.6003,47.516,47.516,17478.0
2016-08-25 13:40:00,50.72,50.72,50.64,50.66,12071.0,47.516,47.516,47.441,47.4597,12071.0
2016-08-25 13:45:00,50.65,50.67,50.59,50.59,16426.0,47.4504,47.4691,47.3942,47.3942,16426.0
2016-08-25 13:50:00,50.59,50.61,50.57,50.59,34049.0,47.3942,47.4129,47.3754,47.3942,34049.0
2016-08-25 13:55:00,50.6,50.61,50.59,50.6,22351.0,47.4035,47.4129,47.3942,47.4035,22351.0
2016-08-25 14:00:00,50.6,50.61,50.58,50.58,14037.0,47.4035,47.4129,47.3848,47.3848,14037.0
2016-08-25 14:05:00,50.59,50.59,50.53,50.54,21048.0,47.3942,47.3942,47.338,47.3473,21048.0
2016-08-25 14:10:00,50.54,50.6,50.54,50.58,11330.0,47.3473,47.4035,47.3473,47.3848,11330.0
2016-08-25 14:15:00,50.58,50.58,50.5,50.51,18459.0,47.3848,47.3848,47.3098,47.3192,18459.0
2016-08-25 14:20:00,50.5,50.51,50.46,50.47,31479.0,47.3098,47.3192,47.2724,47.2817,31479.0
2016-08-25 14:25:00,50.47,50.51,50.44,50.5,34725.0,47.2817,47.3192,47.2536,47.3098,34725.0
2016-08-25 14:30:00,50.49,50.51,50.46,50.47,34198.0,47.3005,47.3192,47.2724,47.2817,34198.0
2016-08-25 14:35:00,50.46,50.51,50.45,50.48,13819.0,47.2724,47.3192,47.263,47.2911,13819.0
2016-08-25 14:40:00,50.48,50.51,50.46,50.5,33126.0,47.2911,47.3192,47.2724,47.3098,33126.0
2016-08-25 14:45:00,50.49,50.49,50.45,50.46,26524.0,47.3005,47.3005,47.263,47.2724,26524.0
2016-08-25 14:50:00,50.46,50.46,50.41,50.42,13792.0,47.2724,47.2724,47.2255,47.2349,13792.0
2016-08-25 14:55:00,50.41,50.44,50.38,50.43,59873.0,47.2255,47.2536,47.1974,47.2443,59873.0
2016-08-25 15:00:00,50.43,50.44,50.36,50.37,59615.0,47.2443,47.2536,47.1787,47.1881,59615.0
2016-08-25 15:05:00,50.38,50.43,50.36,50.42,74883.0,47.1974,47.2443,47.1787,47.2349,74883.0
2016-08-25 15:10:00,50.42,50.44,50.4,50.43,22639.0,47.2349,47.2536,47.2162,47.2443,22639.0
2016-08-25 15:15:00,50.43,50.48,50.43,50.46,24846.0,47.2443,47.2911,47.2443,47.2724,24846.0
2016-08-25 15:20:00,50.46,50.49,50.45,50.48,18896.0,47.2724,47.3005,47.263,47.2911,18896.0
2016-08-25 15:25:00,50.49,50.51,50.45,50.45,58743.0,47.3005,47.3192,47.263,47.263,58743.0
2016-08-25 15:30:00,50.45,50.51,50.42,50.49,50110.0,47.263,47.3192,47.2349,47.3005,50110.0
2016-08-25 15:35:00,50.49,50.51,50.48,50.5,31214.0,47.3005,47.3192,47.2911,47.3098,31214.0
2016-08-25 15:40:00,50.5,50.5,50.45,50.47,34022.0,47.3098,47.3098,47.263,47.2817,34022.0
2016-08-25 15:45:00,50.46,50.5,50.46,50.5,44603.0,47.2724,47.3098,47.2724,47.3098,44603.0
2016-08-25 15:50:00,50.49,50.51,50.47,50.51,57480.0,47.3005,47.3192,47.2817,47.3192,57480.0
2016-08-25 15:55:00,50.5,50.51,50.46,50.49,122228.0,47.3098,47.3192,47.2724,47.3005,122228.0
2016-08-26 09:30:00,50.66,50.84,50.51,50.74,52355.0,47.4597,47.6284,47.3192,47.5347,52355.0
2016-08-26 09:35:00,50.75,50.82,50.69,50.74,17905.0,47.5441,47.6096,47.4878,47.5347,17905.0
2016-08-26 09:40:00,50.74,50.75,50.6,50.64,23459.0,47.5347,47.5441,47.4035,47.441,23459.0
2016-08-26 09:45:00,50.63,50.77,50.62,50.76,31237.0,47.4316,47.5628,47.4223,47.5534,31237.0
2016-08-26 09:50:00,50.75,50.75,50.65,50.7,26171.0,47.5441,47.5441,47.4504,47.4972,26171.0
2016-08-26 09:55:00,50.7,50.71,50.64,50.7,14549.0,47.4972,47.5066,47.441,47.4972,14549.0
2016-08-26 10:00:00,50.69,50.82,50.52,50.8,42497.0,47.4878,47.6096,47.3286,47.5909,42497.0
2016-08-26 10:05:00,50.8,50.82,50.58,50.6,49341.0,47.5909,47.6096,47.3848,47.4035,49341.0
2016-08-26 10:10:00,50.61,50.89,50.6,50.89,60402.0,47.4129,47.6752,47.4035,47.6752,60402.0
2016-08-26 10:15:00,50.92,51.07,50.92,50.99,60017.0,47.7033,47.8438,47.7033,47.7689,60017.0
2016-08-26 10:20:00,51.01,51.04,50.98,51.0,52953.0,47.7876,47.8157,47.7595,47.7783,52953.0
2016-08-26 10:25:00,51.01,51.05,50.99,51.05,23809.0,47.7876,47.8251,47.7689,47.8251,23809.0
2016-08-26 10:30:00,51.05,51.08,51.03,51.03,14773.0,47.8251,47.8532,47.8064,47.8064,14773.0
2016-08-26 10:35:00,51.03,51.04,51.0,51.01,10896.0,47.8064,47.8157,47.7783,47.7876,10896.0
2016-08-26 10:40:00,51.0,51.04,50.99,51.01,21070.0,47.7783,47.8157,47.7689,47.7876,21070.0
2016-08-26 10:45:00,51.01,51.02,50.97,50.97,14881.0,47.7876,47.797,47.7502,47.7502,14881.0
2016-08-26 10:50:00,50.97,51.0,50.93,51.0,16349.0,47.7502,47.7783,47.7127,47.7783,16349.0
2016-08-26 10:55:00,51.0,51.04,51.0,51.02,9456.0,47.7783,47.8157,47.7783,47.797,9456.0
2016-08-26 11:00:00,51.01,51.02,50.99,51.01,31365.0,47.7876,47.797,47.7689,47.7876,31365.0
2016-08-26 11:05:00,51.02,51.03,51.0,51.0,13435.0,47.797,47.8064,47.7783,47.7783,13435.0
2016-08-26 11:10:00,51.0,51.03,50.99,51.01,40071.0,47.7783,47.8064,47.7689,47.7876,40071.0
2016-08-26 11:15:00,51.0,51.06,51.0,51.05,61542.0,47.7783,47.8345,47.7783,47.8251,61542.0
2016-08-26 11:20:00,51.06,51.13,51.06,51.13,20152.0,47.8345,47.9001,47.8345,47.9001,20152.0
2016-08-26 11:25:00,51.14,51.16,51.13,51.14,49644.0,47.9094,47.9282,47.9001,47.9094,49644.0
2016-08-26 11:30:00,51.15,51.16,51.13,51.13,39337.0,47.9188,47.9282,47.9001,47.9001,39337.0
2016-08-26 11:35:00,51.13,51.13,51.01,51.01,33352.0,47.9001,47.9001,47.7876,47.7876,33352.0
2016-08-26 11:40:00,51.01,51.01,50.91,50.94,38097.0,47.7876,47.7876,47.6939,47.7221,38097.0
2016-08-26 11:45:00,50.94,50.96,50.91,50.92,15057.0,47.7221,47.7408,47.6939,47.7033,15057.0
2016-08-26 11:50:00,50.92,50.94,50.75,50.87,33780.0,47.7033,47.7221,47.5441,47.6565,33780.0
2016-08-26 11:55:00,50.87,50.91,50.82,50.89,18725.0,47.6565,47.6939,47.6096,47.6752,18725.0
2016-08-26 12:00:00,50.87,50.87,50.75,50.82,26495.0,47.6565,47.6565,47.5441,47.6096,26495.0
2016-08-26 12:05:00,50.82,50.82,50.65,50.69,16816.0,47.6096,47.6096,47.4504,47.4878,16816.0
2016-08-26 12:10:00,50.69,50.72,50.59,50.7,52959.0,47.4878,47.516,47.3942,47.4972,52959.0
2016-08-26 12:15:00,50.69,50.71,50.65,50.7,8692.0,47.4878,47.5066,47.4504,47.4972,8692.0
2016-08-26 12:20:00,50.69,50.79,50.69,50.74,18688.0,47.4878,47.5815,47.4878,47.5347,18688.0
2016-08-26 12:25:00,50.75,50.76,50.72,50.75,15389.0,47.5441,47.5534,47.516,47.5441,15389.0
2016-08-26 12:30:00,50.74,50.74,50.68,50.72,22036.0,47.5347,47.5347,47.4785,47.516,22036.0
2016-08-26 12:35:00,50.72,50.74,50.7,50.73,17115.0,47.516,47.5347,47.4972,47.5253,17115.0
2016-08-26 12:40:00,50.74,50.77,50.71,50.72,20210.0,47.5347,47.5628,47.5066,47.516,20210.0
2016-08-26 12:45:00,50.72,50.72,50.66,50.66,6872.0,47.516,47.516,47.4597,47.4597,6872.0
2016-08-26 12:50:00,50.66,50.69,50.61,50.69,14543.0,47.4597,47.4878,47.4129,47.4878,14543.0
2016-08-26 12:55:00,50.7,50.74,50.69,50.72,10513.0,47.4972,47.5347,47.4878,47.516,10513.0
2016-08-26 13:00:00,50.73,50.78,50.71,50.71,16414.0,47.5253,47.5722,47.5066,47.5066,16414.0
2016-08-26 13:05:00,50.71,50.72,50.68,50.68,14517.0,47.5066,47.516,47.4785,47.4785,14517.0
2016-08-26 13:10:00,50.68,50.7,50.67,50.67,12010.0,47.4785,47.4972,47.4691,47.4691,12010.0
2016-08-26 13:15:00,50.66,50.68,50.63,50.64,9532.0,47.4597,47.4785,47.4316,47.441,9532.0
2016-08-26 13:20:00,50.63,50.64,50.59,50.61,7703.0,47.4316,47.441,47.3942,47.4129,7703.0
2016-08-26 13:25:00,50.62,50.65,50.61,50.65,6251.0,47.4223,47.4504,47.4129,47.4504,6251.0
2016-08-26 13:30:00,50.66,50.68,50.63,50.65,11915.0,47.4597,47.4785,47.4316,47.4504,11915.0
2016-08-26 13:35:00,50.65,50.65,50.61,50.61,12226.0,47.4504,47.4504,47.4129,47.4129,12226.0
2016-08-26 13:40:00,50.6,50.61,50.6,50.6,16822.0,47.4035,47.4129,47.4035,47.4035,16822.0
2016-08-26 13:45:00,50.6,50.61,50.57,50.59,10541.0,47.4035,47.4129,47.3754,47.3942,10541.0
2016-08-26 13:50:00,50.6,50.61,50.58,50.6,7679.0,47.4035,47.4129,47.3848,47.4035,7679.0
2016-08-26 13:55:00,50.6,50.6,50.53,50.53,21729.0,47.4035,47.4035,47.338,47.338,21729.0
2016-08-26 14:00:00,50.53,50.55,50.5,50.55,17672.0,47.338,47.3567,47.3098,47.3567,17672.0
2016-08-26 14:05:00,50.55,50.61,50.54,50.61,15605.0,47.3567,47.4129,47.3473,47.4129,15605.0
2016-08-26 14:10:00,50.62,50.62,50.57,50.57,13542.0,47.4223,47.4223,47.3754,47.3754,13542.0
2016-08-26 14:15:00,50.57,50.57,50.5,50.54,17973.0,47.3754,47.3754,47.3098,47.3473,17973.0
2016-08-26 14:20:00,50.55,50.55,50.5,50.51,33452.0,47.3567,47.3567,47.3098,47.3192,33452.0
2016-08-26 14:25:00,50.5,50.52,50.47,50.5,23467.0,47.3098,47.3286,47.2817,47.3098,23467.0
2016-08-26 14:30:00,50.5,50.54,50.49,50.53,13942.0,47.3098,47.3473,47.3005,47.338,13942.0
2016-08-26 14:35:00,50.52,50.56,50.52,50.54,22789.0,47.3286,47.3661,47.3286,47.3473,22789.0
2016-08-26 14:40:00,50.54,50.55,50.52,50.53,11820.0,47.3473,47.3567,47.3286,47.338,11820.0
2016-08-26 14:45:00,50.53,50.54,50.51,50.53,13643.0,47.338,47.3473,47.3192,47.338,13643.0
2016-08-26 14:50:00,50.53,50.55,50.52,50.54,15270.0,47.338,47.3567,47.3286,47.3473,15270.0
2016-08-26 14:55:00,50.55,50.55,50.53,50.53,19450.0,47.3567,47.3567,47.338,47.338,19450.0
2016-08-26 15:00:00,50.54,50.57,50.53,50.54,24073.0,47.3473,47.3754,47.338,47.3473,24073.0
2016-08-26 15:05:00,50.55,50.57,50.54,50.57,32816.0,47.3567,47.3754,47.3473,47.3754,32816.0
2016-08-26 15:10:00,50.57,50.58,50.54,50.57,25785.0,47.3754,47.3848,47.3473,47.3754,25785.0
2016-08-26 15:15:00,50.56,50.58,50.55,50.56,35391.0,47.3661,47.3848,47.3567,47.3661,35391.0
2016-08-26 15:20:00,50.56,50.62,50.55,50.62,16634.0,47.3661,47.4223,47.3567,47.4223,16634.0
2016-08-26 15:25:00,50.61,50.71,50.61,50.69,44579.0,47.4129,47.5066,47.4129,47.4878,44579.0
2016-08-26 15:30:00,50.7,50.81,50.7,50.76,39897.0,47.4972,47.6003,47.4972,47.5534,39897.0
2016-08-26 15:35:00,50.76,50.76,50.7,50.75,26777.0,47.5534,47.5534,47.4972,47.5441,26777.0
2016-08-26 15:40:00,50.75,50.76,50.71,50.72,30705.0,47.5441,47.5534,47.5066,47.516,30705.0
2016-08-26 15:45:00,50.71,50.82,50.71,50.79,38618.0,47.5066,47.6096,47.5066,47.5815,38618.0
2016-08-26 15:50:00,50.79,50.81,50.75,50.75,74525.0,47.5815,47.6003,47.5441,47.5441,74525.0
2016-08-26 15:55:00,50.75,50.81,50.75,50.78,127448.0,47.5441,47.6003,47.5441,47.5722,127448.0
2016-08-29 09:30:00,50.64,50.88,50.64,50.76,28086.0,47.441,47.6658,47.441,47.5534,28086.0
2016-08-29 09:35:00,50.78,50.83,50.72,50.72,19988.0,47.5722,47.619,47.516,47.516,19988.0
2016-08-29 09:40:00,50.74,50.75,50.66,50.7,11638.0,47.5347,47.5441,47.4597,47.4972,11638.0
2016-08-29 09:45:00,50.7,50.72,50.57,50.58,13697.0,47.4972,47.516,47.3754,47.3848,13697.0
2016-08-29 09:50:00,50.56,50.64,50.49,50.54,31669.0,47.3661,47.441,47.3005,47.3473,31669.0
2016-08-29 09:55:00,50.53,50.58,50.52,50.56,16263.0,47.338,47.3848,47.3286,47.3661,16263.0
2016-08-29 10:00:00,50.57,50.58,50.42,50.45,34429.0,47.3754,47.3848,47.2349,47.263,34429.0
2016-08-29 10:05:00,50.46,50.55,50.46,50.5,49326.0,47.2724,47.3567,47.2724,47.3098,49326.0
2016-08-29 10:10:00,50.5,50.6,50.5,50.58,38105.0,47.3098,47.4035,47.3098,47.3848,38105.0
2016-08-29 10:15:00,50.59,50.72,50.59,50.71,81584.0,47.3942,47.516,47.3942,47.5066,81584.0
2016-08-29 10:20:00,50.7,50.74,50.69,50.73,10356.0,47.4972,47.5347,47.4878,47.5253,10356.0
2016-08-29 10:25:00,50.73,50.77,50.71,50.74,64576.0,47.5253,47.5628,47.5066,47.5347,64576.0
2016-08-29 10:30:00,50.74,50.8,50.74,50.79,30210.0,47.5347,47.5909,47.5347,47.5815,30210.0
2016-08-29 10:35:00,50.79,50.8,50.68,50.7,29120.0,47.5815,47.5909,47.4785,47.4972,29120.0
2016-08-29 10:40:00,50.7,50.78,50.7,50.74,42018.0,47.4972,47.5722,47.4972,47.5347,42018.0
2016-08-29 10:45:00,50.73,50.8,50.7,50.79,21969.0,47.5253,47.5909,47.4972,47.5815,21969.0
2016-08-29 10:50:00,50.8,50.81,50.69,50.71,62396.0,47.5909,47.6003,47.4878,47.5066,62396.0
2016-08-29 10:55:00,50.72,50.77,50.72,50.73,13886.0,47.516,47.5628,47.516,47.5253,13886.0
2016-08-29 11:00:00,50.73,50.76,50.68,50.68,31383.0,47.5253,47.5534,47.4785,47.4785,31383.0
2016-08-29 11:05:00,50.69,50.72,50.68,50.68,13649.0,47.4878,47.516,47.4785,47.4785,13649.0
2016-08-29 11:10:00,50.68,50.72,50.68,50.72,6761.0,47.4785,47.516,47.4785,47.516,6761.0
2016-08-29 11:15:00,50.72,50.74,50.68,50.69,13099.0,47.516,47.5347,47.4785,47.4878,13099.0
2016-08-29 11:20:00,50.69,50.7,50.66,50.69,13764.0,47.4878,47.4972,47.4597,47.4878,13764.0
2016-08-29 11:25:00,50.69,50.74,50.69,50.74,12139.0,47.4878,47.5347,47.4878,47.5347,12139.0
2016-08-29 11:30:00,50.74,50.74,50.69,50.73,22687.0,47.5347,47.5347,47.4878,47.5253,22687.0
2016-08-29 11:35:00,50.73,50.74,50.71,50.73,8374.0,47.5253,47.5347,47.5066,47.5253,8374.0
2016-08-29 11:40:00,50.72,50.75,50.72,50.73,18362.0,47.516,47.5441,47.516,47.5253,18362.0
2016-08-29 11:45:00,50.74,50.77,50.74,50.77,23206.0,47.5347,47.5628,47.5347,47.5628,23206.0
2016-08-29 11:50:00,50.77,50.79,50.76,50.79,73184.0,47.5628,47.5815,47.5534,47.5815,73184.0
2016-08-29 11:55:00,50.78,50.85,50.78,50.84,39527.0,47.5722,47.6377,47.5722,47.6284,39527.0
2016-08-29 12:00:00,50.84,50.85,50.83,50.83,7705.0,47.6284,47.6377,47.619,47.619,7705.0
2016-08-29 12:05:00,50.84,50.84,50.82,50.84,13830.0,47.6284,47.6284,47.6096,47.6284,13830.0
2016-08-29 12:10:00,50.84,50.85,50.82,50.82,14678.0,47.6284,47.6377,47.6096,47.6096,14678.0
2016-08-29 12:15:00,50.83,50.87,50.81,50.83,43862.0,47.619,47.6565,47.6003,47.619,43862.0
2016-08-29 12:20:00,50.83,50.84,50.82,50.83,7458.0,47.619,47.6284,47.6096,47.619,7458.0
2016-08-29 12:25:00,50.82,50.83,50.8,50.83,16590.0,47.6096,47.619,47.5909,47.619,16590.0
2016-08-29 12:30:00,50.83,50.84,50.82,50.83,8348.0,47.619,47.6284,47.6096,47.619,8348.0
2016-08-29 12:35:00,50.83,50.84,50.8,50.81,11909.0,47.619,47.6284,47.5909,47.6003,11909.0
2016-08-29 12:40:00,50.8,50.85,50.79,50.85,21822.0,47.5909,47.6377,47.5815,47.6377,21822.0
2016-08-29 12:45:00,50.85,50.9,50.85,50.88,6363.0,47.6377,47.6846,47.6377,47.6658,6363.0
2016-08-29 12:50:00,50.88,50.89,50.87,50.88,5271.0,47.6658,47.6752,47.6565,47.6658,5271.0
2016-08-29 12:55:00,50.88,50.89,50.87,50.88,15610.0,47.6658,47.6752,47.6565,47.6658,15610.0
2016-08-29 13:00:00,50.88,50.89,50.87,50.87,13829.0,47.6658,47.6752,47.6565,47.6565,13829.0
2016-08-29 13:05:00,50.87,50.88,50.86,50.88,32087.0,47.6565,47.6658,47.6471,47.6658,32087.0
2016-08-29 13:10:00,50.87,50.92,50.87,50.89,16969.0,47.6565,47.7033,47.6565,47.6752,16969.0
2016-08-29 13:15:00,50.88,50.92,50.88,50.91,8055.0,47.6658,47.7033,47.6658,47.6939,8055.0
2016-08-29 13:20:00,50.9,50.94,50.89,50.92,63782.0,47.6846,47.7221,47.6752,47.7033,63782.0
2016-08-29 13:25:00,50.92,50.92,50.91,50.92,9707.0,47.7033,47.7033,47.6939,47.7033,9707.0
2016-08-29 13:30:00,50.92,50.95,50.91,50.93,12927.0,47.7033,47.7314,47.6939,47.7127,12927.0
2016-08-29 13:35:00,50.92,50.94,50.92,50.93,5251.0,47.7033,47.7221,47.7033,47.7127,5251.0
2016-08-29 13:40:00,50.94,50.94,50.92,50.92,7873.0,47.7221,47.7221,47.7033,47.7033,7873.0
2016-08-29 13:45:00,50.93,50.94,50.92,50.93,18270.0,47.7127,47.7221,47.7033,47.7127,18270.0
2016-08-29 13:50:00,50.92,50.95,50.92,50.94,34204.0,47.7033,47.7314,47.7033,47.7221,34204.0
2016-08-29 13:55:00,50.94,50.95,50.92,50.94,21485.0,47.7221,47.7314,47.7033,47.7221,21485.0
2016-08-29 14:00:00,50.93,50.96,50.93,50.94,15003.0,47.7127,47.7408,47.7127,47.7221,15003.0
2016-08-29 14:05:00,50.93,50.94,50.9,50.91,19525.0,47.7127,47.7221,47.6846,47.6939,19525.0
2016-08-29 14:10:00,50.91,50.93,50.9,50.93,10155.0,47.6939,47.7127,47.6846,47.7127,10155.0
2016-08-29 14:15:00,50.93,50.93,50.9,50.91,11684.0,47.7127,47.7127,47.6846,47.6939,11684.0
2016-08-29 14:20:00,50.92,50.92,50.89,50.9,8640.0,47.7033,47.7033,47.6752,47.6846,8640.0
2016-08-29 14:25:00,50.89,50.89,50.86,50.87,22417.0,47.6752,47.6752,47.6471,47.6565,22417.0
2016-08-29 14:30:00,50.87,50.89,50.86,50.89,8111.0,47.6565,47.6752,47.6471,47.6752,8111.0
2016-08-29 14:35:00,50.88,50.88,50.87,50.87,6770.0,47.6658,47.6658,47.6565,47.6565,6770.0
2016-08-29 14:40:00,50.88,50.88,50.86,50.86,15954.0,47.6658,47.6658,47.6471,47.6471,15954.0
2016-08-29 14:45:00,50.86,50.86,50.83,50.85,10891.0,47.6471,47.6471,47.619,47.6377,10891.0
2016-08-29 14:50:00,50.85,50.86,50.81,50.81,15055.0,47.6377,47.6471,47.6003,47.6003,15055.0
2016-08-29 14:55:00,50.81,50.84,50.81,50.84,11920.0,47.6003,47.6284,47.6003,47.6284,11920.0
2016-08-29 15:00:00,50.84,50.84,50.78,50.79,15594.0,47.6284,47.6284,47.5722,47.5815,15594.0
2016-08-29 15:05:00,50.79,50.82,50.78,50.82,10763.0,47.5815,47.6096,47.5722,47.6096,10763.0
2016-08-29 15:10:00,50.82,50.84,50.82,50.82,15095.0,47.6096,47.6284,47.6096,47.6096,15095.0
2016-08-29 15:15:00,50.82,50.82,50.81,50.81,5950.0,47.6096,47.6096,47.6003,47.6003,5950.0
2016-08-29 15:20:00,50.82,50.85,50.8,50.8,33460.0,47.6096,47.6377,47.5909,47.5909,33460.0
2016-08-29 15:25:00,50.8,50.82,50.79,50.8,47436.0,47.5909,47.6096,47.5815,47.5909,47436.0
2016-08-29 15:30:00,50.81,50.81,50.78,50.79,23089.0,47.6003,47.6003,47.5722,47.5815,23089.0
2016-08-29 15:35:00,50.79,50.83,50.79,50.82,77578.0,47.5815,47.619,47.5815,47.6096,77578.0
2016-08-29 15:40:00,50.82,50.83,50.78,50.78,38865.0,47.6096,47.619,47.5722,47.5722,38865.0
2016-08-29 15:45:00,50.78,50.79,50.77,50.77,44643.0,47.5722,47.5815,47.5628,47.5628,44643.0
2016-08-29 15:50:00,50.78,50.79,50.76,50.77,101704.0,47.5722,47.5815,47.5534,47.5628,101704.0
2016-08-29 15:55:00,50.77,50.8,50.76,50.78,213323.0,47.5628,47.5909,47.5534,47.5722,213323.0
2016-08-30 09:30:00,50.68,50.71,50.51,50.56,36849.0,47.4785,47.5066,47.3192,47.3661,36849.0
2016-08-30 09:35:00,50.58,50.66,50.5,50.57,135934.0,47.3848,47.4597,47.3098,47.3754,135934.0
2016-08-30 09:40:00,50.58,50.58,50.46,50.51,24103.0,47.3848,47.3848,47.2724,47.3192,24103.0
2016-08-30 09:45:00,50.52,50.57,50.45,50.54,49105.0,47.3286,47.3754,47.263,47.3473,49105.0
2016-08-30 09:50:00,50.56,50.59,50.52,50.54,32128.0,47.3661,47.3942,47.3286,47.3473,32128.0
2016-08-30 09:55:00,50.54,50.57,50.46,50.51,33146.0,47.3473,47.3754,47.2724,47.3192,33146.0
2016-08-30 10:00:00,50.5,50.55,50.43,50.51,44142.0,47.3098,47.3567,47.2443,47.3192,44142.0
2016-08-30 10:05:00,50.51,50.53,50.43,50.48,40682.0,47.3192,47.338,47.2443,47.2911,40682.0
2016-08-30 10:10:00,50.48,50.53,50.43,50.43,26392.0,47.2911,47.338,47.2443,47.2443,26392.0
2016-08-30 10:15:00,50.44,50.46,50.37,50.38,33152.0,47.2536,47.2724,47.1881,47.1974,33152.0
2016-08-30 10:20:00,50.38,50.48,50.38,50.46,15696.0,47.1974,47.2911,47.1974,47.2724,15696.0
2016-08-30 10:25:00,50.46,50.52,50.46,50.51,14282.0,47.2724,47.3286,47.2724,47.3192,14282.0
2016-08-30 10:30:00,50.51,50.59,50.48,50.55,64151.0,47.3192,47.3942,47.2911,47.3567,64151.0
2016-08-30 10:35:00,50.55,50.71,50.54,50.7,77379.0,47.3567,47.5066,47.3473,47.4972,77379.0
2016-08-30 10:40:00,50.7,50.9,50.7,50.88,49640.0,47.4972,47.6846,47.4972,47.6658,49640.0
2016-08-30 10:45:00,50.88,50.88,50.8,50.83,19115.0,47.6658,47.6658,47.5909,47.619,19115.0
2016-08-30 10:50:00,50.83,50.84,50.76,50.78,12150.0,47.619,47.6284,47.5534,47.5722,12150.0
2016-08-30 10:55:00,50.78,50.83,50.78,50.83,8257.0,47.5722,47.619,47.5722,47.619,8257.0
2016-08-30 11:00:00,50.82,50.83,50.77,50.83,15339.0,47.6096,47.619,47.5628,47.619,15339.0
2016-08-30 11:05:00,50.83,50.84,50.75,50.75,7653.0,47.619,47.6284,47.5441,47.5441,7653.0
2016-08-30 11:10:00,50.74,50.77,50.73,50.76,20028.0,47.5347,47.5628,47.5253,47.5534,20028.0
2016-08-30 11:15:00,50.76,50.77,50.71,50.76,51154.0,47.5534,47.5628,47.5066,47.5534,51154.0
2016-08-30 11:20:00,50.76,50.76,50.74,50.76,33946.0,47.5534,47.5534,47.5347,47.5534,33946.0
2016-08-30 11:25:00,50.76,50.76,50.72,50.73,18898.0,47.5534,47.5534,47.516,47.5253,18898.0
2016-08-30 11:30:00,50.73,50.79,50.72,50.77,13566.0,47.5253,47.5815,47.516,47.5628,13566.0
2016-08-30 11:35:00,50.77,50.78,50.73,50.75,23880.0,47.5628,47.5722,47.5253,47.5441,23880.0
2016-08-30 11:40:00,50.75,50.75,50.7,50.72,11682.0,47.5441,47.5441,47.4972,47.516,11682.0
2016-08-30 11:45:00,50.71,50.73,50.7,50.71,9000.0,47.5066,47.5253,47.4972,47.5066,9000.0
2016-08-30 11:50:00,50.72,50.72,50.69,50.7,36558.0,47.516,47.516,47.4878,47.4972,36558.0
2016-08-30 11:55:00,50.71,50.73,50.69,50.71,13902.0,47.5066,47.5253,47.4878,47.5066,13902.0
2016-08-30 12:00:00,50.72,50.74,50.71,50.73,14598.0,47.516,47.5347,47.5066,47.5253,14598.0
2016-08-30 12:05:00,50.74,50.77,50.71,50.72,16336.0,47.5347,47.5628,47.5066,47.516,16336.0
2016-08-30 12:10:00,50.73,50.73,50.7,50.7,9859.0,47.5253,47.5253,47.4972,47.4972,9859.0
2016-08-30 12:15:00,50.7,50.74,50.7,50.73,11920.0,47.4972,47.5347,47.4972,47.5253,11920.0
2016-08-30 12:20:00,50.75,50.76,50.72,50.72,42649.0,47.5441,47.5534,47.516,47.516,42649.0
2016-08-30 12:25:00,50.72,50.76,50.71,50.74,16127.0,47.516,47.5534,47.5066,47.5347,16127.0
2016-08-30 12:30:00,50.73,50.75,50.73,50.75,16200.0,47.5253,47.5441,47.5253,47.5441,16200.0
2016-08-30 12:35:00,50.75,50.76,50.72,50.75,21600.0,47.5441,47.5534,47.516,47.5441,21600.0
2016-08-30 12:40:00,50.76,50.76,50.72,50.72,15080.0,47.5534,47.5534,47.516,47.516,15080.0
2016-08-30 12:45:00,50.72,50.75,50.71,50.75,14769.0,47.516,47.5441,47.5066,47.5441,14769.0
2016-08-30 12:50:00,50.75,50.76,50.72,50.74,19189.0,47.5441,47.5534,47.516,47.5347,19189.0
2016-08-30 12:55:00,50.75,50.76,50.73,50.74,10508.0,47.5441,47.5534,47.5253,47.5347,10508.0
2016-08-30 13:00:00,50.75,50.76,50.73,50.76,46792.0,47.5441,47.5534,47.5253,47.5534,46792.0
2016-08-30 13:05:00,50.75,50.76,50.7,50.73,11693.0,47.5441,47.5534,47.4972,47.5253,11693.0
2016-08-30 13:10:00,50.73,50.73,50.67,50.68,91902.0,47.5253,47.5253,47.4691,47.4785,91902.0
2016-08-30 13:15:00,50.67,50.69,50.66,50.67,19109.0,47.4691,47.4878,47.4597,47.4691,19109.0
2016-08-30 13:20:00,50.67,50.69,50.66,50.69,14972.0,47.4691,47.4878,47.4597,47.4878,14972.0
2016-08-30 13:25:00,50.69,50.69,50.67,50.67,16995.0,47.4878,47.4878,47.4691,47.4691,16995.0
2016-08-30 13:30:00,50.68,50.68,50.66,50.67,13987.0,47.4785,47.4785,47.4597,47.4691,13987.0
2016-08-30 13:35:00,50.66,50.7,50.66,50.7,29510.0,47.4597,47.4972,47.4597,47.4972,29510.0
2016-08-30 13:40:00,50.7,50.7,50.63,50.63,42117.0,47.4972,47.4972,47.4316,47.4316,42117.0
2016-08-30 13:45:00,50.63,50.67,50.63,50.66,37303.0,47.4316,47.4691,47.4316,47.4597,37303.0
2016-08-30 13:50:00,50.66,50.69,50.66,50.69,30743.0,47.4597,47.4878,47.4597,47.4878,30743.0
2016-08-30 13:55:00,50.69,50.7,50.68,50.69,35026.0,47.4878,47.4972,47.4785,47.4878,35026.0
2016-08-30 14:00:00,50.69,50.69,50.66,50.67,28877.0,47.4878,47.4878,47.4597,47.4691,28877.0
2016-08-30 14:05:00,50.68,50.68,50.62,50.63,51419.0,47.4785,47.4785,47.4223,47.4316,51419.0
2016-08-30 14:10:00,50.62,50.64,50.62,50.64,8688.0,47.4223,47.441,47.4223,47.441,8688.0
2016-08-30 14:15:00,50.64,50.64,50.57,50.58,18667.0,47.441,47.441,47.3754,47.3848,18667.0
2016-08-30 14:20:00,50.58,50.64,50.58,50.62,18212.0,47.3848,47.441,47.3848,47.4223,18212.0
2016-08-30 14:25:00,50.63,50.63,50.6,50.61,10330.0,47.4316,47.4316,47.4035,47.4129,10330.0
2016-08-30 14:30:00,50.61,50.61,50.57,50.61,12157.0,47.4129,47.4129,47.3754,47.4129,12157.0
2016-08-30 14:35:00,50.61,50.67,50.6,50.62,21272.0,47.4129,47.4691,47.4035,47.4223,21272.0
2016-08-30 14:40:00,50.63,50.64,50.59,50.61,14341.0,47.4316,47.441,47.3942,47.4129,14341.0
2016-08-30 14:45:00,50.62,50.63,50.6,50.63,16877.0,47.4223,47.4316,47.4035,47.4316,16877.0
2016-08-30 14:50:00,50.64,50.7,50.63,50.65,17326.0,47.441,47.4972,47.4316,47.4504,17326.0
2016-08-30 14:55:00,50.66,50.68,50.59,50.64,28850.0,47.4597,47.4785,47.3942,47.441,28850.0
2016-08-30 15:00:00,50.65,50.69,50.57,50.66,52167.0,47.4504,47.4878,47.3754,47.4597,52167.0
2016-08-30 15:05:00,50.66,50.69,50.65,50.66,43863.0,47.4597,47.4878,47.4504,47.4597,43863.0
2016-08-30 15:10:00,50.66,50.69,50.65,50.69,28416.0,47.4597,47.4878,47.4504,47.4878,28416.0
2016-08-30 15:15:00,50.68,50.76,50.67,50.73,69948.0,47.4785,47.5534,47.4691,47.5253,69948.0
2016-08-30 15:20:00,50.73,50.75,50.71,50.73,30429.0,47.5253,47.5441,47.5066,47.5253,30429.0
2016-08-30 15:25:00,50.74,50.75,50.72,50.73,22367.0,47.5347,47.5441,47.516,47.5253,22367.0
2016-08-30 15:30:00,50.73,50.75,50.7,50.71,54332.0,47.5253,47.5441,47.4972,47.5066,54332.0
2016-08-30 15:35:00,50.71,50.81,50.7,50.8,95482.0,47.5066,47.6003,47.4972,47.5909,95482.0
2016-08-30 15:40:00,50.8,50.82,50.79,50.79,67113.0,47.5909,47.6096,47.5815,47.5815,67113.0
2016-08-30 15:45:00,50.79,50.82,50.78,50.79,68222.0,47.5815,47.6096,47.5722,47.5815,68222.0
2016-08-30 15:50:00,50.78,50.81,50.76,50.77,99243.0,47.5722,47.6003,47.5534,47.5628,99243.0
2016-08-30 15:55:00,50.77,50.78,50.74,50.76,160533.0,47.5628,47.5722,47.5347,47.5534,160533.0
2016-08-31 09:30:00,50.74,50.74,50.52,50.55,18282.0,47.5347,47.5347,47.3286,47.3567,18282.0
2016-08-31 09:35:00,50.54,50.56,50.48,50.51,46932.0,47.3473,47.3661,47.2911,47.3192,46932.0
2016-08-31 09:40:00,50.5,50.7,50.48,50.7,23211.0,47.3098,47.4972,47.2911,47.4972,23211.0
2016-08-31 09:45:00,50.69,50.73,50.6,50.73,34858.0,47.4878,47.5253,47.4035,47.5253,34858.0
2016-08-31 09:50:00,50.74,50.79,50.69,50.75,31066.0,47.5347,47.5815,47.4878,47.5441,31066.0
2016-08-31 09:55:00,50.76,50.77,50.7,50.76,27446.0,47.5534,47.5628,47.4972,47.5534,27446.0
2016-08-31 10:00:00,50.75,50.81,50.68,50.69,20616.0,47.5441,47.6003,47.4785,47.4878,20616.0
2016-08-31 10:05:00,50.7,50.78,50.69,50.69,11940.0,47.4972,47.5722,47.4878,47.4878,11940.0
2016-08-31 10:10:00,50.71,50.73,50.6,50.6,18609.0,47.5066,47.5253,47.4035,47.4035,18609.0
2016-08-31 10:15:00,50.61,50.68,50.59,50.63,13681.0,47.4129,47.4785,47.3942,47.4316,13681.0
2016-08-31 10:20:00,50.63,50.66,50.62,50.64,15519.0,47.4316,47.4597,47.4223,47.441,15519.0
2016-08-31 10:25:00,50.63,50.7,50.6,50.61,16548.0,47.4316,47.4972,47.4035,47.4129,16548.0
2016-08-31 10:30:00,50.61,50.62,50.55,50.57,16008.0,47.4129,47.4223,47.3567,47.3754,16008.0
2016-08-31 10:35:00,50.57,50.63,50.54,50.63,55026.0,47.3754,47.4316,47.3473,47.4316,55026.0
2016-08-31 10:40:00,50.63,50.65,50.55,50.58,92436.0,47.4316,47.4504,47.3567,47.3848,92436.0
2016-08-31 10:45:00,50.56,50.6,50.55,50.59,31479.0,47.3661,47.4035,47.3567,47.3942,31479.0
2016-08-31 10:50:00,50.59,50.59,50.54,50.58,28713.0,47.3942,47.3942,47.3473,47.3848,28713.0
2016-08-31 10:55:00,50.59,50.68,50.59,50.64,56547.0,47.3942,47.4785,47.3942,47.441,56547.0
2016-08-31 11:00:00,50.63,50.66,50.63,50.65,15704.0,47.4316,47.4597,47.4316,47.4504,15704.0
2016-08-31 11:05:00,50.65,50.65,50.59,50.59,10067.0,47.4504,47.4504,47.3942,47.3942,10067.0
2016-08-31 11:10:00,50.59,50.64,50.58,50.63,9778.0,47.3942,47.441,47.3848,47.4316,9778.0
2016-08-31 11:15:00,50.63,50.67,50.63,50.64,12166.0,47.4316,47.4691,47.4316,47.441,12166.0
2016-08-31 11:20:00,50.65,50.68,50.64,50.68,18107.0,47.4504,47.4785,47.441,47.4785,18107.0
2016-08-31 11:25:00,50.68,50.72,50.67,50.7,25052.0,47.4785,47.516,47.4691,47.4972,25052.0
2016-08-31 11:30:00,50.7,50.71,50.64,50.64,13120.0,47.4972,47.5066,47.441,47.441,13120.0
2016-08-31 11:35:00,50.63,50.66,50.6,50.65,11855.0,47.4316,47.4597,47.4035,47.4504,11855.0
2016-08-31 11:40:00,50.65,50.65,50.62,50.64,7087.0,47.4504,47.4504,47.4223,47.441,7087.0
2016-08-31 11:45:00,50.64,50.64,50.62,50.63,6233.0,47.441,47.441,47.4223,47.4316,6233.0
2016-08-31 11:50:00,50.63,50.64,50.6,50.6,12460.0,47.4316,47.441,47.4035,47.4035,12460.0
2016-08-31 11:55:00,50.6,50.62,50.55,50.62,17809.0,47.4035,47.4223,47.3567,47.4223,17809.0
2016-08-31 12:00:00,50.62,50.65,50.61,50.63,66113.0,47.4223,47.4504,47.4129,47.4316,66113.0
2016-08-31 12:05:00,50.64,50.65,50.63,50.65,22742.0,47.441,47.4504,47.4316,47.4504,22742.0
2016-08-31 12:10:00,50.65,50.65,50.63,50.64,38308.0,47.4504,47.4504,47.4316,47.441,38308.0
2016-08-31 12:15:00,50.65,50.65,50.62,50.62,29949.0,47.4504,47.4504,47.4223,47.4223,29949.0
2016-08-31 12:20:00,50.62,50.63,50.59,50.62,15132.0,47.4223,47.4316,47.3942,47.4223,15132.0
2016-08-31 12:25:00,50.62,50.64,50.62,50.63,23730.0,47.4223,47.441,47.4223,47.4316,23730.0
2016-08-31 12:30:00,50.62,50.63,50.58,50.6,22828.0,47.4223,47.4316,47.3848,47.4035,22828.0
2016-08-31 12:35:00,50.61,50.71,50.61,50.7,55323.0,47.4129,47.5066,47.4129,47.4972,55323.0
2016-08-31 12:40:00,50.7,50.72,50.68,50.7,11699.0,47.4972,47.516,47.4785,47.4972,11699.0
2016-08-31 12:45:00,50.71,50.74,50.68,50.72,15753.0,47.5066,47.5347,47.4785,47.516,15753.0
2016-08-31 12:50:00,50.72,50.74,50.69,50.7,15728.0,47.516,47.5347,47.4878,47.4972,15728.0
2016-08-31 12:55:00,50.69,50.71,50.69,50.7,9808.0,47.4878,47.5066,47.4878,47.4972,9808.0
2016-08-31 13:00:00,50.7,50.7,50.68,50.69,5205.0,47.4972,47.4972,47.4785,47.4878,5205.0
2016-08-31 13:05:00,50.69,50.7,50.67,50.69,16467.0,47.4878,47.4972,47.4691,47.4878,16467.0
2016-08-31 13:10:00,50.68,50.7,50.67,50.68,13072.0,47.4785,47.4972,47.4691,47.4785,13072.0
2016-08-31 13:15:00,50.68,50.69,50.66,50.67,12800.0,47.4785,47.4878,47.4597,47.4691,12800.0
2016-08-31 13:20:00,50.68,50.69,50.68,50.68,11901.0,47.4785,47.4878,47.4785,47.4785,11901.0
2016-08-31 13:25:00,50.68,50.7,50.67,50.67,41798.0,47.4785,47.4972,47.4691,47.4691,41798.0
2016-08-31 13:30:00,50.68,50.69,50.67,50.68,14510.0,47.4785,47.4878,47.4691,47.4785,14510.0
2016-08-31 13:35:00,50.68,50.69,50.67,50.69,18617.0,47.4785,47.4878,47.4691,47.4878,18617.0
2016-08-31 13:40:00,50.69,50.71,50.68,50.69,27350.0,47.4878,47.5066,47.4785,47.4878,27350.0
2016-08-31 13:45:00,50.68,50.73,50.68,50.73,29104.0,47.4785,47.5253,47.4785,47.5253,29104.0
2016-08-31 13:50:00,50.73,50.8,50.72,50.8,159088.0,47.5253,47.5909,47.516,47.5909,159088.0
2016-08-31 13:55:00,50.79,50.8,50.77,50.78,11006.0,47.5815,47.5909,47.5628,47.5722,11006.0
2016-08-31 14:00:00,50.79,50.79,50.72,50.72,60500.0,47.5815,47.5815,47.516,47.516,60500.0
2016-08-31 14:05:00,50.73,50.89,50.73,50.87,108028.0,47.5253,47.6752,47.5253,47.6565,108028.0
2016-08-31 14:10:00,50.87,50.95,50.86,50.9,68453.0,47.6565,47.7314,47.6471,47.6846,68453.0
2016-08-31 14:15:00,50.9,50.93,50.88,50.92,49099.0,47.6846,47.7127,47.6658,47.7033,49099.0
2016-08-31 14:20:00,50.93,50.96,50.93,50.95,49376.0,47.7127,47.7408,47.7127,47.7314,49376.0
2016-08-31 14:25:00,50.95,51.02,50.93,51.01,45664.0,47.7314,47.797,47.7127,47.7876,45664.0
2016-08-31 14:30:00,51.02,51.03,50.99,51.03,26074.0,47.797,47.8064,47.7689,47.8064,26074.0
2016-08-31 14:35:00,51.03,51.04,51.0,51.02,21774.0,47.8064,47.8157,47.7783,47.797,21774.0
2016-08-31 14:40:00,51.01,51.03,51.0,51.01,34059.0,47.7876,47.8064,47.7783,47.7876,34059.0
2016-08-31 14:45:00,51.0,51.02,50.95,50.96,39382.0,47.7783,47.797,47.7314,47.7408,39382.0
2016-08-31 14:50:00,50.96,51.01,50.95,51.0,26793.0,47.7408,47.7876,47.7314,47.7783,26793.0
2016-08-31 14:55:00,51.01,51.02,50.99,51.0,25913.0,47.7876,47.797,47.7689,47.7783,25913.0
2016-08-31 15:00:00,50.99,51.02,50.99,51.0,44484.0,47.7689,47.797,47.7689,47.7783,44484.0
2016-08-31 15:05:00,51.0,51.09,50.99,51.09,38417.0,47.7783,47.8626,47.7689,47.8626,38417.0
2016-08-31 15:10:00,51.08,51.15,51.07,51.14,37757.0,47.8532,47.9188,47.8438,47.9094,37757.0
2016-08-31 15:15:00,51.14,51.15,51.11,51.14,66942.0,47.9094,47.9188,47.8813,47.9094,66942.0
2016-08-31 15:20:00,51.15,51.15,51.1,51.15,44430.0,47.9188,47.9188,47.8719,47.9188,44430.0
2016-08-31 15:25:00,51.15,51.15,51.11,51.12,58183.0,47.9188,47.9188,47.8813,47.8907,58183.0
2016-08-31 15:30:00,51.12,51.12,51.09,51.11,87139.0,47.8907,47.8907,47.8626,47.8813,87139.0
2016-08-31 15:35:00,51.12,51.13,51.09,51.12,90417.0,47.8907,47.9001,47.8626,47.8907,90417.0
2016-08-31 15:40:00,51.12,51.16,51.12,51.16,72236.0,47.8907,47.9282,47.8907,47.9282,72236.0
2016-08-31 15:45:00,51.16,51.18,51.12,51.13,105156.0,47.9282,47.9469,47.8907,47.9001,105156.0
2016-08-31 15:50:00,51.13,51.14,51.08,51.09,99939.0,47.9001,47.9094,47.8532,47.8626,99939.0
2016-08-31 15:55:00,51.09,51.11,51.08,51.1,234051.0,47.8626,47.8813,47.8532,47.8719,234051.0
2016-09-01 09:30:00,51.15,51.15,50.81,50.99,71671.0,47.9188,47.9188,47.6003,47.7689,71671.0
2016-09-01 09:35:00,51.0,51.05,50.96,50.97,25488.0,47.7783,47.8251,47.7408,47.7502,25488.0
2016-09-01 09:40:00,50.98,51.01,50.94,50.98,13503.0,47.7595,47.7876,47.7221,47.7595,13503.0
2016-09-01 09:45:00,50.98,51.03,50.95,50.98,24344.0,47.7595,47.8064,47.7314,47.7595,24344.0
2016-09-01 09:50:00,50.99,51.01,50.85,50.86,39175.0,47.7689,47.7876,47.6377,47.6471,39175.0
2016-09-01 09:55:00,50.87,50.93,50.85,50.85,18553.0,47.6565,47.7127,47.6377,47.6377,18553.0
2016-09-01 10:00:00,50.85,50.93,50.82,50.91,37598.0,47.6377,47.7127,47.6096,47.6939,37598.0
2016-09-01 10:05:00,50.92,50.97,50.92,50.95,79745.0,47.7033,47.7502,47.7033,47.7314,79745.0
2016-09-01 10:10:00,50.95,50.96,50.68,50.71,25801.0,47.7314,47.7408,47.4785,47.5066,25801.0
2016-09-01 10:15:00,50.71,50.77,50.7,50.73,9557.0,47.5066,47.5628,47.4972,47.5253,9557.0
2016-09-01 10:20:00,50.72,50.81,50.71,50.78,21347.0,47.516,47.6003,47.5066,47.5722,21347.0
2016-09-01 10:25:00,50.79,50.79,50.65,50.67,44395.0,47.5815,47.5815,47.4504,47.4691,44395.0
2016-09-01 10:30:00,50.66,50.68,50.62,50.67,28675.0,47.4597,47.4785,47.4223,47.4691,28675.0
2016-09-01 10:35:00,50.68,50.68,50.62,50.63,25431.0,47.4785,47.4785,47.4223,47.4316,25431.0
2016-09-01 10:40:00,50.64,50.66,50.62,50.63,23650.0,47.441,47.4597,47.4223,47.4316,23650.0
2016-09-01 10:45:00,50.62,50.65,50.62,50.63,30072.0,47.4223,47.4504,47.4223,47.4316,30072.0
2016-09-01 10:50:00,50.63,50.73,50.62,50.7,35501.0,47.4316,47.5253,47.4223,47.4972,35501.0
2016-09-01 10:55:00,50.7,50.76,50.69,50.73,24643.0,47.4972,47.5534,47.4878,47.5253,24643.0
2016-09-01 11:00:00,50.72,50.73,50.64,50.7,26913.0,47.516,47.5253,47.441,47.4972,26913.0
2016-09-01 11:05:00,50.7,50.71,50.67,50.69,30173.0,47.4972,47.5066,47.4691,47.4878,30173.0
2016-09-01 11:10:00,50.68,50.74,50.68,50.71,54143.0,47.4785,47.5347,47.4785,47.5066,54143.0
2016-09-01 11:15:00,50.72,50.72,50.7,50.71,10145.0,47.516,47.516,47.4972,47.5066,10145.0
2016-09-01 11:20:00,50.71,50.82,50.71,50.82,27256.0,47.5066,47.6096,47.5066,47.6096,27256.0
2016-09-01 11:25:00,50.82,50.87,50.81,50.83,56845.0,47.6096,47.6565,47.6003,47.619,56845.0
2016-09-01 11:30:00,50.82,50.84,50.79,50.82,16266.0,47.6096,47.6284,47.5815,47.6096,16266.0
2016-09-01 11:35:00,50.82,50.83,50.78,50.81,16719.0,47.6096,47.619,47.5722,47.6003,16719.0
2016-09-01 11:40:00,50.81,50.84,50.79,50.83,14323.0,47.6003,47.6284,47.5815,47.619,14323.0
2016-09-01 11:45:00,50.83,50.87,50.82,50.87,9115.0,47.619,47.6565,47.6096,47.6565,9115.0
2016-09-01 11:50:00,50.86,50.89,50.86,50.88,56764.0,47.6471,47.6752,47.6471,47.6658,56764.0
2016-09-01 11:55:00,50.88,50.89,50.87,50.87,18676.0,47.6658,47.6752,47.6565,47.6565,18676.0
2016-09-01 12:00:00,50.88,50.88,50.85,50.85,9798.0,47.6658,47.6658,47.6377,47.6377,9798.0
2016-09-01 12:05:00,50.86,50.88,50.85,50.86,14047.0,47.6471,47.6658,47.6377,47.6471,14047.0
2016-09-01 12:10:00,50.86,50.87,50.85,50.86,9093.0,47.6471,47.6565,47.6377,47.6471,9093.0
2016-09-01 12:15:00,50.87,50.9,50.87,50.9,8192.0,47.6565,47.6846,47.6565,47.6846,8192.0
2016-09-01 12:20:00,50.89,50.97,50.88,50.97,10458.0,47.6752,47.7502,47.6658,47.7502,10458.0
2016-09-01 12:25:00,50.98,51.0,50.95,50.98,12390.0,47.7595,47.7783,47.7314,47.7595,12390.0
2016-09-01 12:30:00,50.98,51.0,50.97,50.98,12860.0,47.7595,47.7783,47.7502,47.7595,12860.0
2016-09-01 12:35:00,50.99,50.99,50.91,50.91,12041.0,47.7689,47.7689,47.6939,47.6939,12041.0
2016-09-01 12:40:00,50.92,51.0,50.91,51.0,87939.0,47.7033,47.7783,47.6939,47.7783,87939.0
2016-09-01 12:45:00,51.0,51.1,51.0,51.08,175870.0,47.7783,47.8719,47.7783,47.8532,175870.0
2016-09-01 12:50:00,51.08,51.1,51.0,51.01,42704.0,47.8532,47.8719,47.7783,47.7876,42704.0
2016-09-01 12:55:00,51.01,51.01,50.95,50.96,22139.0,47.7876,47.7876,47.7314,47.7408,22139.0
2016-09-01 13:00:00,50.97,50.99,50.97,50.97,8456.0,47.7502,47.7689,47.7502,47.7502,8456.0
2016-09-01 13:05:00,50.98,50.98,50.96,50.98,9568.0,47.7595,47.7595,47.7408,47.7595,9568.0
2016-09-01 13:10:00,50.97,50.98,50.93,50.93,19907.0,47.7502,47.7595,47.7127,47.7127,19907.0
2016-09-01 13:15:00,50.94,50.98,50.93,50.98,13586.0,47.7221,47.7595,47.7127,47.7595,13586.0
2016-09-01 13:20:00,50.98,50.99,50.97,50.97,8043.0,47.7595,47.7689,47.7502,47.7502,8043.0
2016-09-01 13:25:00,50.97,50.97,50.95,50.97,6203.0,47.7502,47.7502,47.7314,47.7502,6203.0
2016-09-01 13:30:00,50.97,50.98,50.96,50.98,9109.0,47.7502,47.7595,47.7408,47.7595,9109.0
2016-09-01 13:35:00,50.98,51.01,50.98,50.98,15548.0,47.7595,47.7876,47.7595,47.7595,15548.0
2016-09-01 13:40:00,50.98,50.98,50.95,50.97,5000.0,47.7595,47.7595,47.7314,47.7502,5000.0
2016-09-01 13:45:00,50.97,50.97,50.96,50.96,3689.0,47.7502,47.7502,47.7408,47.7408,3689.0
2016-09-01 13:50:00,50.97,50.99,50.96,50.99,7367.0,47.7502,47.7689,47.7408,47.7689,7367.0
2016-09-01 13:55:00,50.99,50.99,50.91,50.93,18277.0,47.7689,47.7689,47.6939,47.7127,18277.0
2016-09-01 14:00:00,50.92,50.93,50.87,50.88,19068.0,47.7033,47.7127,47.6565,47.6658,19068.0
2016-09-01 14:05:00,50.88,50.89,50.86,50.87,17964.0,47.6658,47.6752,47.6471,47.6565,17964.0
2016-09-01 14:10:00,50.87,50.89,50.86,50.89,9024.0,47.6565,47.6752,47.6471,47.6752,9024.0
2016-09-01 14:15:00,50.89,50.91,50.87,50.9,15648.0,47.6752,47.6939,47.6565,47.6846,15648.0
2016-09-01 14:20:00,50.91,50.91,50.86,50.86,13173.0,47.6939,47.6939,47.6471,47.6471,13173.0
2016-09-01 14:25:00,50.87,50.89,50.85,50.89,11147.0,47.6565,47.6752,47.6377,47.6752,11147.0
2016-09-01 14:30:00,50.9,50.94,50.88,50.88,15827.0,47.6846,47.7221,47.6658,47.6658,15827.0
2016-09-01 14:35:00,50.89,50.89,50.82,50.84,26583.0,47.6752,47.6752,47.6096,47.6284,26583.0
2016-09-01 14:40:00,50.84,50.85,50.83,50.85,11738.0,47.6284,47.6377,47.619,47.6377,11738.0
2016-09-01 14:45:00,50.85,50.89,50.84,50.88,27133.0,47.6377,47.6752,47.6284,47.6658,27133.0
2016-09-01 14:50:00,50.87,50.88,50.84,50.88,23791.0,47.6565,47.6658,47.6284,47.6658,23791.0
2016-09-01 14:55:00,50.88,50.91,50.88,50.9,11279.0,47.6658,47.6939,47.6658,47.6846,11279.0
2016-09-01 15:00:00,50.91,50.93,50.87,50.9,29201.0,47.6939,47.7127,47.6565,47.6846,29201.0
2016-09-01 15:05:00,50.91,50.91,50.87,50.89,32622.0,47.6939,47.6939,47.6565,47.6752,32622.0
2016-09-01 15:10:00,50.88,50.93,50.87,50.93,15992.0,47.6658,47.7127,47.6565,47.7127,15992.0
2016-09-01 15:15:00,50.92,50.93,50.9,50.91,31113.0,47.7033,47.7127,47.6846,47.6939,31113.0
2016-09-01 15:20:00,50.92,50.98,50.92,50.97,24315.0,47.7033,47.7595,47.7033,47.7502,24315.0
2016-09-01 15:25:00,50.98,50.99,50.95,50.97,31108.0,47.7595,47.7689,47.7314,47.7502,31108.0
2016-09-01 15:30:00,50.97,50.99,50.96,50.97,23497.0,47.7502,47.7689,47.7408,47.7502,23497.0
2016-09-01 15:35:00,50.98,50.98,50.96,50.97,34705.0,47.7595,47.7595,47.7408,47.7502,34705.0
2016-09-01 15:40:00,50.98,51.06,50.98,51.05,39097.0,47.7595,47.8345,47.7595,47.8251,39097.0
2016-09-01 15:45:00,51.06,51.07,51.04,51.05,44731.0,47.8345,47.8438,47.8157,47.8251,44731.0
2016-09-01 15:50:00,51.05,51.08,51.04,51.08,67816.0,47.8251,47.8532,47.8157,47.8532,67816.0
2016-09-01 15:55:00,51.08,51.13,51.07,51.09,148001.0,47.8532,47.9001,47.8438,47.8626,148001.0
2016-09-02 09:30:00,51.34,51.4,51.09,51.17,45700.0,48.0968,48.153,47.8626,47.9375,45700.0
2016-09-02 09:35:00,51.21,51.23,51.08,51.12,21083.0,47.975,47.9937,47.8532,47.8907,21083.0
2016-09-02 09:40:00,51.13,51.18,51.07,51.18,14461.0,47.9001,47.9469,47.8438,47.9469,14461.0
2016-09-02 09:45:00,51.17,51.3,51.16,51.28,29095.0,47.9375,48.0593,47.9282,48.0406,29095.0
2016-09-02 09:50:00,51.28,51.35,51.24,51.25,31252.0,48.0406,48.1062,48.0031,48.0125,31252.0
2016-09-02 09:55:00,51.25,51.3,51.24,51.28,25183.0,48.0125,48.0593,48.0031,48.0406,25183.0
2016-09-02 10:00:00,51.29,51.39,51.28,51.38,21899.0,48.0499,48.1436,48.0406,48.1343,21899.0
2016-09-02 10:05:00,51.38,51.4,51.29,51.29,18395.0,48.1343,48.153,48.0499,48.0499,18395.0
2016-09-02 10:10:00,51.3,51.4,51.29,51.33,25294.0,48.0593,48.153,48.0499,48.0874,25294.0
2016-09-02 10:15:00,51.32,51.37,51.27,51.27,20254.0,48.078,48.1249,48.0312,48.0312,20254.0
2016-09-02 10:20:00,51.28,51.29,51.18,51.21,27682.0,48.0406,48.0499,47.9469,47.975,27682.0
2016-09-02 10:25:00,51.21,51.26,51.2,51.26,41877.0,47.975,48.0218,47.9656,48.0218,41877.0
2016-09-02 10:30:00,51.26,51.27,51.18,51.19,76470.0,48.0218,48.0312,47.9469,47.9563,76470.0
2016-09-02 10:35:00,51.19,51.22,51.17,51.21,28422.0,47.9563,47.9844,47.9375,47.975,28422.0
2016-09-02 10:40:00,51.22,51.3,51.19,51.2,22424.0,47.9844,48.0593,47.9563,47.9656,22424.0
2016-09-02 10:45:00,51.21,51.27,51.2,51.27,17036.0,47.975,48.0312,47.9656,48.0312,17036.0
2016-09-02 10:50:00,51.27,51.28,51.2,51.24,29907.0,48.0312,48.0406,47.9656,48.0031,29907.0
2016-09-02 10:55:00,51.25,51.28,51.23,51.25,29393.0,48.0125,48.0406,47.9937,48.0125,29393.0
2016-09-02 11:00:00,51.25,51.25,51.21,51.22,83357.0,48.0125,48.0125,47.975,47.9844,83357.0
2016-09-02 11:05:00,51.23,51.25,51.19,51.23,30715.0,47.9937,48.0125,47.9563,47.9937,30715.0
2016-09-02 11:10:00,51.23,51.23,51.15,51.19,32058.0,47.9937,47.9937,47.9188,47.9563,32058.0
2016-09-02 11:15:00,51.19,51.23,51.19,51.21,10161.0,47.9563,47.9937,47.9563,47.975,10161.0
2016-09-02 11:20:00,51.22,51.25,51.21,51.23,31012.0,47.9844,48.0125,47.975,47.9937,31012.0
2016-09-02 11:25:00,51.22,51.23,51.17,51.2,12050.0,47.9844,47.9937,47.9375,47.9656,12050.0
2016-09-02 11:30:00,51.21,51.24,51.2,51.24,11529.0,47.975,48.0031,47.9656,48.0031,11529.0
2016-09-02 11:35:00,51.23,51.28,51.21,51.27,65444.0,47.9937,48.0406,47.975,48.0312,65444.0
2016-09-02 11:40:00,51.28,51.28,51.24,51.27,13199.0,48.0406,48.0406,48.0031,48.0312,13199.0
2016-09-02 11:45:00,51.28,51.34,51.27,51.3,28721.0,48.0406,48.0968,48.0312,48.0593,28721.0
2016-09-02 11:50:00,51.3,51.3,51.28,51.28,6340.0,48.0593,48.0593,48.0406,48.0406,6340.0
2016-09-02 11:55:00,51.27,51.3,51.27,51.28,11986.0,48.0312,48.0593,48.0312,48.0406,11986.0
2016-09-02 12:00:00,51.28,51.28,51.25,51.28,22330.0,48.0406,48.0406,48.0125,48.0406,22330.0
2016-09-02 12:05:00,51.27,51.3,51.24,51.26,22551.0,48.0312,48.0593,48.0031,48.0218,22551.0
2016-09-02 12:10:00,51.26,51.29,51.22,51.23,30886.0,48.0218,48.0499,47.9844,47.9937,30886.0
2016-09-02 12:15:00,51.22,51.23,51.15,51.16,9549.0,47.9844,47.9937,47.9188,47.9282,9549.0
2016-09-02 12:20:00,51.15,51.16,51.11,51.14,9059.0,47.9188,47.9282,47.8813,47.9094,9059.0
2016-09-02 12:25:00,51.14,51.22,51.12,51.2,33383.0,47.9094,47.9844,47.8907,47.9656,33383.0
2016-09-02 12:30:00,51.19,51.25,51.19,51.22,21653.0,47.9563,48.0125,47.9563,47.9844,21653.0
2016-09-02 12:35:00,51.21,51.25,51.18,51.18,10823.0,47.975,48.0125,47.9469,47.9469,10823.0
2016-09-02 12:40:00,51.18,51.19,51.15,51.19,8737.0,47.9469,47.9563,47.9188,47.9563,8737.0
2016-09-02 12:45:00,51.18,51.23,51.18,51.22,8668.0,47.9469,47.9937,47.9469,47.9844,8668.0
2016-09-02 12:50:00,51.22,51.31,51.22,51.28,8182.0,47.9844,48.0687,47.9844,48.0406,8182.0
2016-09-02 12:55:00,51.28,51.3,51.26,51.29,6935.0,48.0406,48.0593,48.0218,48.0499,6935.0
2016-09-02 13:00:00,51.29,51.29,51.24,51.28,13334.0,48.0499,48.0499,48.0031,48.0406,13334.0
2016-09-02 13:05:00,51.28,51.29,51.25,51.25,7175.0,48.0406,48.0499,48.0125,48.0125,7175.0
2016-09-02 13:10:00,51.26,51.32,51.26,51.31,13184.0,48.0218,48.078,48.0218,48.0687,13184.0
2016-09-02 13:15:00,51.3,51.31,51.28,51.28,13571.0,48.0593,48.0687,48.0406,48.0406,13571.0
2016-09-02 13:20:00,51.28,51.29,51.25,51.27,11852.0,48.0406,48.0499,48.0125,48.0312,11852.0
2016-09-02 13:25:00,51.27,51.27,51.16,51.16,28012.0,48.0312,48.0312,47.9282,47.9282,28012.0
2016-09-02 13:30:00,51.17,51.19,51.15,51.16,10742.0,47.9375,47.9563,47.9188,47.9282,10742.0
2016-09-02 13:35:00,51.16,51.19,51.13,51.15,10007.0,47.9282,47.9563,47.9001,47.9188,10007.0
2016-09-02 13:40:00,51.16,51.19,51.14,51.16,11233.0,47.9282,47.9563,47.9094,47.9282,11233.0
2016-09-02 13:45:00,51.16,51.18,51.14,51.15,7220.0,47.9282,47.9469,47.9094,47.9188,7220.0
2016-09-02 13:50:00,51.16,51.16,51.13,51.16,6801.0,47.9282,47.9282,47.9001,47.9282,6801.0
2016-09-02 13:55:00,51.16,51.18,51.15,51.16,20436.0,47.9282,47.9469,47.9188,47.9282,20436.0
2016-09-02 14:00:00,51.16,51.17,51.1,51.11,9039.0,47.9282,47.9375,47.8719,47.8813,9039.0
2016-09-02 14:05:00,51.11,51.18,51.1,51.16,17541.0,47.8813,47.9469,47.8719,47.9282,17541.0
2016-09-02 14:10:00,51.16,51.18,51.16,51.16,14023.0,47.9282,47.9469,47.9282,47.9282,14023.0
2016-09-02 14:15:00,51.16,51.19,51.16,51.19,7299.0,47.9282,47.9563,47.9282,47.9563,7299.0
2016-09-02 14:20:00,51.18,51.2,51.15,51.16,22704.0,47.9469,47.9656,47.9188,47.9282,22704.0
2016-09-02 14:25:00,51.15,51.17,51.14,51.14,22093.0,47.9188,47.9375,47.9094,47.9094,22093.0
2016-09-02 14:30:00,51.15,51.17,51.15,51.16,10483.0,47.9188,47.9375,47.9188,47.9282,10483.0
2016-09-02 14:35:00,51.15,51.18,51.14,51.18,15835.0,47.9188,47.9469,47.9094,47.9469,15835.0
2016-09-02 14:40:00,51.18,51.2,51.18,51.19,10079.0,47.9469,47.9656,47.9469,47.9563,10079.0
2016-09-02 14:45:00,51.19,51.21,51.19,51.2,11100.0,47.9563,47.975,47.9563,47.9656,11100.0
2016-09-02 14:50:00,51.21,51.22,51.17,51.22,23893.0,47.975,47.9844,47.9375,47.9844,23893.0
2016-09-02 14:55:00,51.22,51.24,51.2,51.21,15244.0,47.9844,48.0031,47.9656,47.975,15244.0
2016-09-02 15:00:00,51.2,51.26,51.2,51.25,13187.0,47.9656,48.0218,47.9656,48.0125,13187.0
2016-09-02 15:05:00,51.26,51.3,51.25,51.26,29120.0,48.0218,48.0593,48.0125,48.0218,29120.0
2016-09-02 15:10:00,51.26,51.28,51.26,51.27,14571.0,48.0218,48.0406,48.0218,48.0312,14571.0
2016-09-02 15:15:00,51.27,51.28,51.26,51.27,21170.0,48.0312,48.0406,48.0218,48.0312,21170.0
2016-09-02 15:20:00,51.27,51.29,51.24,51.27,24200.0,48.0312,48.0499,48.0031,48.0312,24200.0
2016-09-02 15:25:00,51.27,51.28,51.25,51.28,42305.0,48.0312,48.0406,48.0125,48.0406,42305.0
2016-09-02 15:30:00,51.27,51.31,51.26,51.29,33095.0,48.0312,48.0687,48.0218,48.0499,33095.0
2016-09-02 15:35:00,51.28,51.3,51.28,51.29,33320.0,48.0406,48.0593,48.0406,48.0499,33320.0
2016-09-02 15:40:00,51.3,51.3,51.29,51.29,36072.0,48.0593,48.0593,48.0499,48.0499,36072.0
2016-09-02 15:45:00,51.3,51.3,51.24,51.27,79783.0,48.0593,48.0593,48.0031,48.0312,79783.0
2016-09-02 15:50:00,51.27,51.28,51.25,51.26,68085.0,48.0312,48.0406,48.0125,48.0218,68085.0
2016-09-02 15:55:00,51.26,51.26,51.23,51.26,127526.0,48.0218,48.0218,47.9937,48.0218,127526.0
2016-09-06 09:30:00,51.42,51.61,51.35,51.61,54860.0,48.1717,48.3497,48.1062,48.3497,54860.0
2016-09-06 09:35:00,51.58,51.71,51.49,51.52,49297.0,48.3216,48.4434,48.2373,48.2654,49297.0
2016-09-06 09:40:00,51.51,51.56,51.47,51.5,37685.0,48.256,48.3029,48.2186,48.2467,37685.0
2016-09-06 09:45:00,51.49,51.53,51.45,51.48,41965.0,48.2373,48.2748,48.1998,48.2279,41965.0
2016-09-06 09:50:00,51.48,51.56,51.47,51.51,35165.0,48.2279,48.3029,48.2186,48.256,35165.0
2016-09-06 09:55:00,51.51,51.63,51.5,51.54,30020.0,48.256,48.3685,48.2467,48.2842,30020.0
2016-09-06 10:00:00,51.53,51.53,51.37,51.47,57982.0,48.2748,48.2748,48.1249,48.2186,57982.0
2016-09-06 10:05:00,51.48,51.5,51.27,51.27,44424.0,48.2279,48.2467,48.0312,48.0312,44424.0
2016-09-06 10:10:00,51.28,51.34,51.28,51.31,27217.0,48.0406,48.0968,48.0406,48.0687,27217.0
2016-09-06 10:15:00,51.31,51.34,51.26,51.27,43475.0,48.0687,48.0968,48.0218,48.0312,43475.0
2016-09-06 10:20:00,51.27,51.35,51.25,51.29,73034.0,48.0312,48.1062,48.0125,48.0499,73034.0
2016-09-06 10:25:00,51.29,51.35,51.29,51.3,47266.0,48.0499,48.1062,48.0499,48.0593,47266.0
2016-09-06 10:30:00,51.3,51.34,51.28,51.32,38711.0,48.0593,48.0968,48.0406,48.078,38711.0
2016-09-06 10:35:00,51.32,51.41,51.31,51.41,27427.0,48.078,48.1624,48.0687,48.1624,27427.0
2016-09-06 10:40:00,51.41,51.41,51.33,51.38,26117.0,48.1624,48.1624,48.0874,48.1343,26117.0
2016-09-06 10:45:00,51.37,51.4,51.35,51.37,30724.0,48.1249,48.153,48.1062,48.1249,30724.0
2016-09-06 10:50:00,51.37,51.39,51.32,51.34,28291.0,48.1249,48.1436,48.078,48.0968,28291.0
2016-09-06 10:55:00,51.34,51.37,51.28,51.36,34142.0,48.0968,48.1249,48.0406,48.1155,34142.0
2016-09-06 11:00:00,51.37,51.37,51.33,51.35,17473.0,48.1249,48.1249,48.0874,48.1062,17473.0
2016-09-06 11:05:00,51.36,51.41,51.36,51.41,25633.0,48.1155,48.1624,48.1155,48.1624,25633.0
2016-09-06 11:10:00,51.41,51.43,51.39,51.41,37887.0,48.1624,48.1811,48.1436,48.1624,37887.0
2016-09-06 11:15:00,51.4,51.47,51.39,51.43,28355.0,48.153,48.2186,48.1436,48.1811,28355.0
2016-09-06 11:20:00,51.42,51.45,51.38,51.38,50587.0,48.1717,48.1998,48.1343,48.1343,50587.0
2016-09-06 11:25:00,51.39,51.43,51.37,51.41,33747.0,48.1436,48.1811,48.1249,48.1624,33747.0
2016-09-06 11:30:00,51.42,51.42,51.33,51.33,25509.0,48.1717,48.1717,48.0874,48.0874,25509.0
2016-09-06 11:35:00,51.34,51.41,51.33,51.39,19465.0,48.0968,48.1624,48.0874,48.1436,19465.0
2016-09-06 11:40:00,51.4,51.4,51.34,51.34,13222.0,48.153,48.153,48.0968,48.0968,13222.0
2016-09-06 11:45:00,51.35,51.46,51.34,51.45,54332.0,48.1062,48.2092,48.0968,48.1998,54332.0
2016-09-06 11:50:00,51.46,51.58,51.45,51.55,41718.0,48.2092,48.3216,48.1998,48.2935,41718.0
2016-09-06 11:55:00,51.54,51.59,51.53,51.57,26111.0,48.2842,48.331,48.2748,48.3123,26111.0
2016-09-06 12:00:00,51.57,51.59,51.55,51.58,63039.0,48.3123,48.331,48.2935,48.3216,63039.0
2016-09-06 12:05:00,51.58,51.6,51.5,51.5,29694.0,48.3216,48.3404,48.2467,48.2467,29694.0
2016-09-06 12:10:00,51.51,51.51,51.46,51.46,8466.0,48.256,48.256,48.2092,48.2092,8466.0
2016-09-06 12:15:00,51.47,51.48,51.43,51.47,16988.0,48.2186,48.2279,48.1811,48.2186,16988.0
2016-09-06 12:20:00,51.48,51.49,51.46,51.46,13877.0,48.2279,48.2373,48.2092,48.2092,13877.0
2016-09-06 12:25:00,51.47,51.47,51.43,51.45,9865.0,48.2186,48.2186,48.1811,48.1998,9865.0
2016-09-06 12:30:00,51.44,51.52,51.44,51.5,15151.0,48.1905,48.2654,48.1905,48.2467,15151.0
2016-09-06 12:35:00,51.49,51.5,51.45,51.46,29243.0,48.2373,48.2467,48.1998,48.2092,29243.0
2016-09-06 12:40:00,51.47,51.5,51.42,51.42,27857.0,48.2186,48.2467,48.1717,48.1717,27857.0
2016-09-06 12:45:00,51.42,51.45,51.4,51.44,14986.0,48.1717,48.1998,48.153,48.1905,14986.0
2016-09-06 12:50:00,51.44,51.44,51.41,51.41,5947.0,48.1905,48.1905,48.1624,48.1624,5947.0
2016-09-06 12:55:00,51.41,51.46,51.41,51.43,20012.0,48.1624,48.2092,48.1624,48.1811,20012.0
2016-09-06 13:00:00,51.42,51.42,51.38,51.38,50901.0,48.1717,48.1717,48.1343,48.1343,50901.0
2016-09-06 13:05:00,51.39,51.39,51.36,51.36,10805.0,48.1436,48.1436,48.1155,48.1155,10805.0
2016-09-06 13:10:00,51.36,51.37,51.3,51.3,20371.0,48.1155,48.1249,48.0593,48.0593,20371.0
2016-09-06 13:15:00,51.3,51.33,51.28,51.28,25282.0,48.0593,48.0874,48.0406,48.0406,25282.0
2016-09-06 13:20:00,51.28,51.31,51.26,51.29,22291.0,48.0406,48.0687,48.0218,48.0499,22291.0
2016-09-06 13:25:00,51.28,51.29,51.26,51.26,23623.0,48.0406,48.0499,48.0218,48.0218,23623.0
2016-09-06 13:30:00,51.26,51.29,51.25,51.26,29931.0,48.0218,48.0499,48.0125,48.0218,29931.0
2016-09-06 13:35:00,51.27,51.28,51.25,51.28,26604.0,48.0312,48.0406,48.0125,48.0406,26604.0
2016-09-06 13:40:00,51.27,51.29,51.26,51.27,21723.0,48.0312,48.0499,48.0218,48.0312,21723.0
2016-09-06 13:45:00,51.26,51.27,51.26,51.27,19129.0,48.0218,48.0312,48.0218,48.0312,19129.0
2016-09-06 13:50:00,51.26,51.27,51.22,51.23,37720.0,48.0218,48.0312,47.9844,47.9937,37720.0
2016-09-06 13:55:00,51.22,51.24,51.22,51.23,23429.0,47.9844,48.0031,47.9844,47.9937,23429.0
2016-09-06 14:00:00,51.23,51.25,51.22,51.23,19717.0,47.9937,48.0125,47.9844,47.9937,19717.0
2016-09-06 14:05:00,51.23,51.24,51.22,51.23,29130.0,47.9937,48.0031,47.9844,47.9937,29130.0
2016-09-06 14:10:00,51.22,51.23,51.18,51.22,38229.0,47.9844,47.9937,47.9469,47.9844,38229.0
2016-09-06 14:15:00,51.22,51.22,51.19,51.22,35253.0,47.9844,47.9844,47.9563,47.9844,35253.0
2016-09-06 14:20:00,51.22,51.22,51.17,51.17,26896.0,47.9844,47.9844,47.9375,47.9375,26896.0
2016-09-06 14:25:00,51.16,51.2,51.16,51.2,22867.0,47.9282,47.9656,47.9282,47.9656,22867.0
2016-09-06 14:30:00,51.2,51.26,51.19,51.25,35992.0,47.9656,48.0218,47.9563,48.0125,35992.0
2016-09-06 14:35:00,51.25,51.26,51.22,51.22,18104.0,48.0125,48.0218,47.9844,47.9844,18104.0
2016-09-06 14:40:00,51.22,51.24,51.21,51.22,22232.0,47.9844,48.0031,47.975,47.9844,22232.0
2016-09-06 14:45:00,51.21,51.28,51.21,51.24,51376.0,47.975,48.0406,47.975,48.0031,51376.0
2016-09-06 14:50:00,51.24,51.24,51.2,51.23,15906.0,48.0031,48.0031,47.9656,47.9937,15906.0
2016-09-06 14:55:00,51.23,51.27,51.21,51.26,53159.0,47.9937,48.0312,47.975,48.0218,53159.0
2016-09-06 15:00:00,51.26,51.3,51.26,51.3,24855.0,48.0218,48.0593,48.0218,48.0593,24855.0
2016-09-06 15:05:00,51.3,51.3,51.27,51.27,26235.0,48.0593,48.0593,48.0312,48.0312,26235.0
2016-09-06 15:10:00,51.27,51.28,51.25,51.26,41439.0,48.0312,48.0406,48.0125,48.0218,41439.0
2016-09-06 15:15:00,51.26,51.26,51.25,51.26,23870.0,48.0218,48.0218,48.0125,48.0218,23870.0
2016-09-06 15:20:00,51.26,51.29,51.25,51.29,42667.0,48.0218,48.0499,48.0125,48.0499,42667.0
2016-09-06 15:25:00,51.29,51.31,51.28,51.29,86844.0,48.0499,48.0687,48.0406,48.0499,86844.0
2016-09-06 15:30:00,51.28,51.31,51.28,51.28,51864.0,48.0406,48.0687,48.0406,48.0406,51864.0
2016-09-06 15:35:00,51.29,51.3,51.28,51.3,44996.0,48.0499,48.0593,48.0406,48.0593,44996.0
2016-09-06 15:40:00,51.3,51.3,51.29,51.3,67134.0,48.0593,48.0593,48.0499,48.0593,67134.0
2016-09-06 15:45:00,51.3,51.31,51.26,51.29,130416.0,48.0593,48.0687,48.0218,48.0499,130416.0
2016-09-06 15:50:00,51.29,51.34,51.29,51.31,127855.0,48.0499,48.0968,48.0499,48.0687,127855.0
2016-09-06 15:55:00,51.32,51.32,51.29,51.3,284474.0,48.078,48.078,48.0499,48.0593,284474.0
2016-09-07 09:30:00,51.44,51.71,51.39,51.61,108365.0,48.1905,48.4434,48.1436,48.3497,108365.0
2016-09-07 09:35:00,51.65,51.8,51.64,51.71,45760.0,48.3872,48.5277,48.3778,48.4434,45760.0
2016-09-07 09:40:00,51.72,51.8,51.68,51.71,50771.0,48.4528,48.5277,48.4153,48.4434,50771.0
2016-09-07 09:45:00,51.71,51.82,51.7,51.75,62662.0,48.4434,48.5465,48.434,48.4809,62662.0
2016-09-07 09:50:00,51.75,51.8,51.67,51.71,96735.0,48.4809,48.5277,48.4059,48.4434,96735.0
2016-09-07 09:55:00,51.71,51.72,51.63,51.66,50364.0,48.4434,48.4528,48.3685,48.3966,50364.0
2016-09-07 10:00:00,51.66,51.75,51.64,51.71,47321.0,48.3966,48.4809,48.3778,48.4434,47321.0
2016-09-07 10:05:00,51.71,51.81,51.68,51.8,59448.0,48.4434,48.5371,48.4153,48.5277,59448.0
2016-09-07 10:10:00,51.8,51.83,51.76,51.78,45578.0,48.5277,48.5558,48.4903,48.509,45578.0
2016-09-07 10:15:00,51.78,51.85,51.76,51.83,30520.0,48.509,48.5746,48.4903,48.5558,30520.0
2016-09-07 10:20:00,51.82,51.85,51.8,51.85,32364.0,48.5465,48.5746,48.5277,48.5746,32364.0
2016-09-07 10:25:00,51.85,51.89,51.83,51.88,65541.0,48.5746,48.612,48.5558,48.6027,65541.0
2016-09-07 10:30:00,51.89,51.93,51.87,51.93,50306.0,48.612,48.6495,48.5933,48.6495,50306.0
2016-09-07 10:35:00,51.93,52.01,51.87,51.99,93148.0,48.6495,48.7245,48.5933,48.7057,93148.0
2016-09-07 10:40:00,52.0,52.01,51.95,51.98,66768.0,48.7151,48.7245,48.6683,48.6964,66768.0
2016-09-07 10:45:00,51.98,52.0,51.9,51.97,58383.0,48.6964,48.7151,48.6214,48.687,58383.0
2016-09-07 10:50:00,51.97,52.04,51.96,52.03,75275.0,48.687,48.7526,48.6776,48.7432,75275.0
2016-09-07 10:55:00,52.03,52.04,51.98,51.99,64456.0,48.7432,48.7526,48.6964,48.7057,64456.0
2016-09-07 11:00:00,51.98,52.01,51.95,51.97,36705.0,48.6964,48.7245,48.6683,48.687,36705.0
2016-09-07 11:05:00,51.96,52.0,51.93,51.99,69129.0,48.6776,48.7151,48.6495,48.7057,69129.0
2016-09-07 11:10:00,51.99,52.04,51.98,52.03,46208.0,48.7057,48.7526,48.6964,48.7432,46208.0
2016-09-07 11:15:00,52.04,52.04,51.91,51.93,42999.0,48.7526,48.7526,48.6308,48.6495,42999.0
2016-09-07 11:20:00,51.92,52.0,51.91,51.95,27853.0,48.6401,48.7151,48.6308,48.6683,27853.0
2016-09-07 11:25:00,51.93,51.94,51.9,51.91,22419.0,48.6495,48.6589,48.6214,48.6308,22419.0
2016-09-07 11:30:00,51.9,51.99,51.89,51.99,42279.0,48.6214,48.7057,48.612,48.7057,42279.0
2016-09-07 11:35:00,51.99,51.99,51.87,51.87,29628.0,48.7057,48.7057,48.5933,48.5933,29628.0
2016-09-07 11:40:00,51.87,51.9,51.85,51.88,22080.0,48.5933,48.6214,48.5746,48.6027,22080.0
2016-09-07 11:45:00,51.88,51.9,51.86,51.88,25076.0,48.6027,48.6214,48.5839,48.6027,25076.0
2016-09-07 11:50:00,51.87,51.89,51.85,51.86,18270.0,48.5933,48.612,48.5746,48.5839,18270.0
2016-09-07 11:55:00,51.85,51.88,51.85,51.87,20663.0,48.5746,48.6027,48.5746,48.5933,20663.0
2016-09-07 12:00:00,51.87,51.94,51.85,51.94,25213.0,48.5933,48.6589,48.5746,48.6589,25213.0
2016-09-07 12:05:00,51.93,51.98,51.92,51.96,20055.0,48.6495,48.6964,48.6401,48.6776,20055.0
2016-09-07 12:10:00,51.96,51.98,51.92,51.95,21359.0,48.6776,48.6964,48.6401,48.6683,21359.0
2016-09-07 12:15:00,51.95,51.96,51.89,51.9,26387.0,48.6683,48.6776,48.612,48.6214,26387.0
2016-09-07 12:20:00,51.89,51.91,51.88,51.89,20416.0,48.612,48.6308,48.6027,48.612,20416.0
2016-09-07 12:25:00,51.88,51.89,51.84,51.87,20809.0,48.6027,48.612,48.5652,48.5933,20809.0
2016-09-07 12:30:00,51.86,51.9,51.85,51.9,21831.0,48.5839,48.6214,48.5746,48.6214,21831.0
2016-09-07 12:35:00,51.9,51.91,51.89,51.91,15156.0,48.6214,48.6308,48.612,48.6308,15156.0
2016-09-07 12:40:00,51.9,51.91,51.88,51.9,14059.0,48.6214,48.6308,48.6027,48.6214,14059.0
2016-09-07 12:45:00,51.9,51.95,51.89,51.92,50888.0,48.6214,48.6683,48.612,48.6401,50888.0
2016-09-07 12:50:00,51.92,51.92,51.88,51.9,15945.0,48.6401,48.6401,48.6027,48.6214,15945.0
2016-09-07 12:55:00,51.89,51.91,51.89,51.91,11320.0,48.612,48.6308,48.612,48.6308,11320.0
2016-09-07 13:00:00,51.91,51.94,51.9,51.94,19776.0,48.6308,48.6589,48.6214,48.6589,19776.0
2016-09-07 13:05:00,51.94,51.94,51.9,51.91,13806.0,48.6589,48.6589,48.6214,48.6308,13806.0
2016-09-07 13:10:00,51.91,51.93,51.9,51.92,13880.0,48.6308,48.6495,48.6214,48.6401,13880.0
2016-09-07 13:15:00,51.91,51.94,51.91,51.94,20278.0,48.6308,48.6589,48.6308,48.6589,20278.0
2016-09-07 13:20:00,51.94,51.94,51.91,51.91,16864.0,48.6589,48.6589,48.6308,48.6308,16864.0
2016-09-07 13:25:00,51.92,51.95,51.91,51.95,21145.0,48.6401,48.6683,48.6308,48.6683,21145.0
2016-09-07 13:30:00,51.94,51.95,51.92,51.94,52497.0,48.6589,48.6683,48.6401,48.6589,52497.0
2016-09-07 13:35:00,51.93,51.93,51.88,51.89,41107.0,48.6495,48.6495,48.6027,48.612,41107.0
2016-09-07 13:40:00,51.89,51.91,51.88,51.91,10135.0,48.612,48.6308,48.6027,48.6308,10135.0
2016-09-07 13:45:00,51.91,51.92,51.87,51.87,15618.0,48.6308,48.6401,48.5933,48.5933,15618.0
2016-09-07 13:50:00,51.87,51.87,51.84,51.86,11211.0,48.5933,48.5933,48.5652,48.5839,11211.0
2016-09-07 13:55:00,51.86,51.88,51.85,51.87,9659.0,48.5839,48.6027,48.5746,48.5933,9659.0
2016-09-07 14:00:00,51.88,51.88,51.84,51.85,25742.0,48.6027,48.6027,48.5652,48.5746,25742.0
2016-09-07 14:05:00,51.84,51.86,51.83,51.85,16161.0,48.5652,48.5839,48.5558,48.5746,16161.0
2016-09-07 14:10:00,51.85,51.92,51.84,51.91,27279.0,48.5746,48.6401,48.5652,48.6308,27279.0
2016-09-07 14:15:00,51.91,51.94,51.9,51.92,36541.0,48.6308,48.6589,48.6214,48.6401,36541.0
2016-09-07 14:20:00,51.91,51.95,51.91,51.95,41403.0,48.6308,48.6683,48.6308,48.6683,41403.0
2016-09-07 14:25:00,51.94,51.95,51.93,51.95,9056.0,48.6589,48.6683,48.6495,48.6683,9056.0
2016-09-07 14:30:00,51.94,51.94,51.91,51.94,25337.0,48.6589,48.6589,48.6308,48.6589,25337.0
2016-09-07 14:35:00,51.93,51.95,51.91,51.94,20853.0,48.6495,48.6683,48.6308,48.6589,20853.0
2016-09-07 14:40:00,51.93,51.97,51.92,51.97,30443.0,48.6495,48.687,48.6401,48.687,30443.0
2016-09-07 14:45:00,51.97,52.03,51.96,52.03,14116.0,48.687,48.7432,48.6776,48.7432,14116.0
2016-09-07 14:50:00,52.03,52.05,52.02,52.03,27502.0,48.7432,48.7619,48.7338,48.7432,27502.0
2016-09-07 14:55:00,52.02,52.03,51.99,51.99,19869.0,48.7338,48.7432,48.7057,48.7057,19869.0
2016-09-07 15:00:00,52.0,52.03,51.98,52.03,43896.0,48.7151,48.7432,48.6964,48.7432,43896.0
2016-09-07 15:05:00,52.03,52.05,52.01,52.03,69141.0,48.7432,48.7619,48.7245,48.7432,69141.0
2016-09-07 15:10:00,52.03,52.05,52.02,52.04,26015.0,48.7432,48.7619,48.7338,48.7526,26015.0
2016-09-07 15:15:00,52.04,52.04,52.01,52.02,58797.0,48.7526,48.7526,48.7245,48.7338,58797.0
2016-09-07 15:20:00,52.03,52.03,52.01,52.02,29934.0,48.7432,48.7432,48.7245,48.7338,29934.0
2016-09-07 15:25:00,52.02,52.03,51.98,51.98,53753.0,48.7338,48.7432,48.6964,48.6964,53753.0
2016-09-07 15:30:00,51.98,52.01,51.96,52.01,31679.0,48.6964,48.7245,48.6776,48.7245,31679.0
2016-09-07 15:35:00,52.01,52.01,51.98,52.0,47787.0,48.7245,48.7245,48.6964,48.7151,47787.0
2016-09-07 15:40:00,52.0,52.0,51.98,51.98,50639.0,48.7151,48.7151,48.6964,48.6964,50639.0
2016-09-07 15:45:00,51.98,51.99,51.98,51.99,111641.0,48.6964,48.7057,48.6964,48.7057,111641.0
2016-09-07 15:50:00,51.99,52.01,51.97,52.01,130783.0,48.7057,48.7245,48.687,48.7245,130783.0
2016-09-07 15:55:00,52.0,52.05,51.98,52.05,394454.0,48.7151,48.7619,48.6964,48.7619,394454.0
2016-09-08 09:30:00,52.03,52.1,51.91,51.98,31387.0,48.7432,48.8088,48.6308,48.6964,31387.0
2016-09-08 09:35:00,51.98,52.05,51.95,52.01,32460.0,48.6964,48.7619,48.6683,48.7245,32460.0
2016-09-08 09:40:00,52.01,52.04,51.92,52.04,63387.0,48.7245,48.7526,48.6401,48.7526,63387.0
2016-09-08 09:45:00,52.03,52.04,51.87,51.9,61540.0,48.7432,48.7526,48.5933,48.6214,61540.0
2016-09-08 09:50:00,51.9,51.93,51.88,51.91,52637.0,48.6214,48.6495,48.6027,48.6308,52637.0
2016-09-08 09:55:00,51.92,51.95,51.76,51.77,93445.0,48.6401,48.6683,48.4903,48.4996,93445.0
2016-09-08 10:00:00,51.76,51.84,51.65,51.82,1143560.0,48.4903,48.5652,48.3872,48.5465,1143560.0
2016-09-08 10:05:00,51.81,51.82,51.54,51.58,99201.0,48.5371,48.5465,48.2842,48.3216,99201.0
2016-09-08 10:10:00,51.58,51.59,51.44,51.59,53437.0,48.3216,48.331,48.1905,48.331,53437.0
2016-09-08 10:15:00,51.59,51.7,51.57,51.67,151993.0,48.331,48.434,48.3123,48.4059,151993.0
2016-09-08 10:20:00,51.68,51.73,51.65,51.71,59914.0,48.4153,48.4621,48.3872,48.4434,59914.0
2016-09-08 10:25:00,51.72,51.73,51.69,51.7,36754.0,48.4528,48.4621,48.4247,48.434,36754.0
2016-09-08 10:30:00,51.7,51.73,51.67,51.69,29863.0,48.434,48.4621,48.4059,48.4247,29863.0
2016-09-08 10:35:00,51.69,51.76,51.69,51.74,149004.0,48.4247,48.4903,48.4247,48.4715,149004.0
2016-09-08 10:40:00,51.74,51.78,51.63,51.63,121322.0,48.4715,48.509,48.3685,48.3685,121322.0
2016-09-08 10:45:00,51.64,51.65,51.54,51.55,30146.0,48.3778,48.3872,48.2842,48.2935,30146.0
2016-09-08 10:50:00,51.55,51.6,51.54,51.57,28153.0,48.2935,48.3404,48.2842,48.3123,28153.0
2016-09-08 10:55:00,51.57,51.64,51.56,51.63,21871.0,48.3123,48.3778,48.3029,48.3685,21871.0
2016-09-08 11:00:00,51.63,51.7,51.57,51.6,31213.0,48.3685,48.434,48.3123,48.3404,31213.0
2016-09-08 11:05:00,51.6,51.72,51.6,51.7,35376.0,48.3404,48.4528,48.3404,48.434,35376.0
2016-09-08 11:10:00,51.69,51.74,51.65,51.7,31680.0,48.4247,48.4715,48.3872,48.434,31680.0
2016-09-08 11:15:00,51.71,51.74,51.61,51.65,20655.0,48.4434,48.4715,48.3497,48.3872,20655.0
2016-09-08 11:20:00,51.65,51.67,51.59,51.6,16204.0,48.3872,48.4059,48.331,48.3404,16204.0
2016-09-08 11:25:00,51.6,51.65,51.57,51.6,21722.0,48.3404,48.3872,48.3123,48.3404,21722.0
2016-09-08 11:30:00,51.6,51.62,51.53,51.57,53799.0,48.3404,48.3591,48.2748,48.3123,53799.0
2016-09-08 11:35:00,51.58,51.58,51.48,51.52,20312.0,48.3216,48.3216,48.2279,48.2654,20312.0
2016-09-08 11:40:00,51.53,51.55,51.5,51.51,23455.0,48.2748,48.2935,48.2467,48.256,23455.0
2016-09-08 11:45:00,51.51,51.53,51.47,51.5,25116.0,48.256,48.2748,48.2186,48.2467,25116.0
2016-09-08 11:50:00,51.5,51.55,51.45,51.48,66495.0,48.2467,48.2935,48.1998,48.2279,66495.0
2016-09-08 11:55:00,51.48,51.5,51.47,51.48,20323.0,48.2279,48.2467,48.2186,48.2279,20323.0
2016-09-08 12:00:00,51.48,51.51,51.47,51.48,37814.0,48.2279,48.256,48.2186,48.2279,37814.0
2016-09-08 12:05:00,51.49,51.5,51.45,51.47,22021.0,48.2373,48.2467,48.1998,48.2186,22021.0
2016-09-08 12:10:00,51.47,51.48,51.45,51.47,15430.0,48.2186,48.2279,48.1998,48.2186,15430.0
2016-09-08 12:15:00,51.48,51.5,51.47,51.48,33328.0,48.2279,48.2467,48.2186,48.2279,33328.0
2016-09-08 12:20:00,51.49,51.51,51.45,51.47,19671.0,48.2373,48.256,48.1998,48.2186,19671.0
2016-09-08 12:25:00,51.47,51.49,51.42,51.46,25535.0,48.2186,48.2373,48.1717,48.2092,25535.0
2016-09-08 12:30:00,51.47,51.49,51.41,51.49,47103.0,48.2186,48.2373,48.1624,48.2373,47103.0
2016-09-08 12:35:00,51.48,51.5,51.48,51.49,44316.0,48.2279,48.2467,48.2279,48.2373,44316.0
2016-09-08 12:40:00,51.49,51.49,51.43,51.45,19125.0,48.2373,48.2373,48.1811,48.1998,19125.0
2016-09-08 12:45:00,51.44,51.45,51.41,51.41,16825.0,48.1905,48.1998,48.1624,48.1624,16825.0
2016-09-08 12:50:00,51.41,51.46,51.38,51.46,16951.0,48.1624,48.2092,48.1343,48.2092,16951.0
2016-09-08 12:55:00,51.46,51.46,51.42,51.45,19343.0,48.2092,48.2092,48.1717,48.1998,19343.0
2016-09-08 13:00:00,51.45,51.45,51.41,51.43,32023.0,48.1998,48.1998,48.1624,48.1811,32023.0
2016-09-08 13:05:00,51.43,51.44,51.41,51.42,52247.0,48.1811,48.1905,48.1624,48.1717,52247.0
2016-09-08 13:10:00,51.42,51.43,51.41,51.42,37133.0,48.1717,48.1811,48.1624,48.1717,37133.0
2016-09-08 13:15:00,51.42,51.42,51.38,51.4,14057.0,48.1717,48.1717,48.1343,48.153,14057.0
2016-09-08 13:20:00,51.4,51.49,51.39,51.49,42781.0,48.153,48.2373,48.1436,48.2373,42781.0
2016-09-08 13:25:00,51.49,51.49,51.46,51.47,16512.0,48.2373,48.2373,48.2092,48.2186,16512.0
2016-09-08 13:30:00,51.48,51.48,51.39,51.39,24035.0,48.2279,48.2279,48.1436,48.1436,24035.0
2016-09-08 13:35:00,51.4,51.4,51.36,51.38,38588.0,48.153,48.153,48.1155,48.1343,38588.0
2016-09-08 13:40:00,51.39,51.4,51.36,51.36,21491.0,48.1436,48.153,48.1155,48.1155,21491.0
2016-09-08 13:45:00,51.37,51.37,51.32,51.33,22670.0,48.1249,48.1249,48.078,48.0874,22670.0
2016-09-08 13:50:00,51.34,51.34,51.29,51.34,54080.0,48.0968,48.0968,48.0499,48.0968,54080.0
2016-09-08 13:55:00,51.33,51.42,51.32,51.42,27378.0,48.0874,48.1717,48.078,48.1717,27378.0
2016-09-08 14:00:00,51.41,51.41,51.38,51.39,37199.0,48.1624,48.1624,48.1343,48.1436,37199.0
2016-09-08 14:05:00,51.39,51.4,51.37,51.39,45616.0,48.1436,48.153,48.1249,48.1436,45616.0
2016-09-08 14:10:00,51.39,51.41,51.38,51.39,88113.0,48.1436,48.1624,48.1343,48.1436,88113.0
2016-09-08 14:15:00,51.38,51.39,51.37,51.39,19183.0,48.1343,48.1436,48.1249,48.1436,19183.0
2016-09-08 14:20:00,51.4,51.53,51.4,51.52,43562.0,48.153,48.2748,48.153,48.2654,43562.0
2016-09-08 14:25:00,51.52,51.52,51.42,51.45,25573.0,48.2654,48.2654,48.1717,48.1998,25573.0
2016-09-08 14:30:00,51.45,51.46,51.41,51.44,38392.0,48.1998,48.2092,48.1624,48.1905,38392.0
2016-09-08 14:35:00,51.44,51.45,51.42,51.45,11349.0,48.1905,48.1998,48.1717,48.1998,11349.0
2016-09-08 14:40:00,51.45,51.51,51.44,51.48,54892.0,48.1998,48.256,48.1905,48.2279,54892.0
2016-09-08 14:45:00,51.47,51.5,51.45,51.47,20192.0,48.2186,48.2467,48.1998,48.2186,20192.0
2016-09-08 14:50:00,51.46,51.46,51.42,51.46,29037.0,48.2092,48.2092,48.1717,48.2092,29037.0
2016-09-08 14:55:00,51.46,51.49,51.44,51.47,23341.0,48.2092,48.2373,48.1905,48.2186,23341.0
2016-09-08 15:00:00,51.47,51.47,51.42,51.42,26437.0,48.2186,48.2186,48.1717,48.1717,26437.0
2016-09-08 15:05:00,51.42,51.46,51.41,51.41,49388.0,48.1717,48.2092,48.1624,48.1624,49388.0
2016-09-08 15:10:00,51.42,51.47,51.41,51.47,70782.0,48.1717,48.2186,48.1624,48.2186,70782.0
2016-09-08 15:15:00,51.47,51.51,51.46,51.51,87762.0,48.2186,48.256,48.2092,48.256,87762.0
2016-09-08 15:20:00,51.5,51.52,51.5,51.52,49480.0,48.2467,48.2654,48.2467,48.2654,49480.0
2016-09-08 15:25:00,51.51,51.51,51.49,51.51,62570.0,48.256,48.256,48.2373,48.256,62570.0
2016-09-08 15:30:00,51.51,51.51,51.47,51.48,42253.0,48.256,48.256,48.2186,48.2279,42253.0
2016-09-08 15:35:00,51.48,51.49,51.47,51.49,44848.0,48.2279,48.2373,48.2186,48.2373,44848.0
2016-09-08 15:40:00,51.49,51.5,51.48,51.49,56339.0,48.2373,48.2467,48.2279,48.2373,56339.0
2016-09-08 15:45:00,51.49,51.49,51.43,51.44,77799.0,48.2373,48.2373,48.1811,48.1905,77799.0
2016-09-08 15:50:00,51.44,51.45,51.43,51.45,73267.0,48.1905,48.1998,48.1811,48.1998,73267.0
2016-09-08 15:55:00,51.44,51.48,51.4,51.43,429098.0,48.1905,48.2279,48.153,48.1811,429098.0
2016-09-09 09:30:00,51.23,51.23,51.01,51.01,38337.0,47.9937,47.9937,47.7876,47.7876,38337.0
2016-09-09 09:35:00,51.01,51.06,50.91,51.06,25492.0,47.7876,47.8345,47.6939,47.8345,25492.0
2016-09-09 09:40:00,51.06,51.09,51.0,51.05,49417.0,47.8345,47.8626,47.7783,47.8251,49417.0
2016-09-09 09:45:00,51.05,51.06,50.95,50.96,32693.0,47.8251,47.8345,47.7314,47.7408,32693.0
2016-09-09 09:50:00,50.96,50.98,50.86,50.86,36077.0,47.7408,47.7595,47.6471,47.6471,36077.0
2016-09-09 09:55:00,50.87,50.93,50.78,50.92,40233.0,47.6565,47.7127,47.5722,47.7033,40233.0
2016-09-09 10:00:00,50.92,50.92,50.75,50.78,39921.0,47.7033,47.7033,47.5441,47.5722,39921.0
2016-09-09 10:05:00,50.78,50.86,50.77,50.83,88118.0,47.5722,47.6471,47.5628,47.619,88118.0
2016-09-09 10:10:00,50.82,50.88,50.78,50.84,78159.0,47.6096,47.6658,47.5722,47.6284,78159.0
2016-09-09 10:15:00,50.84,50.87,50.78,50.8,44383.0,47.6284,47.6565,47.5722,47.5909,44383.0
2016-09-09 10:20:00,50.79,50.83,50.77,50.77,53769.0,47.5815,47.619,47.5628,47.5628,53769.0
2016-09-09 10:25:00,50.76,50.89,50.73,50.88,41074.0,47.5534,47.6752,47.5253,47.6658,41074.0
2016-09-09 10:30:00,50.87,50.93,50.83,50.92,31006.0,47.6565,47.7127,47.619,47.7033,31006.0
2016-09-09 10:35:00,50.91,50.93,50.77,50.81,26354.0,47.6939,47.7127,47.5628,47.6003,26354.0
2016-09-09 10:40:00,50.81,50.87,50.81,50.87,13365.0,47.6003,47.6565,47.6003,47.6565,13365.0
2016-09-09 10:45:00,50.86,50.88,50.78,50.78,21534.0,47.6471,47.6658,47.5722,47.5722,21534.0
2016-09-09 10:50:00,50.78,50.8,50.76,50.77,24173.0,47.5722,47.5909,47.5534,47.5628,24173.0
2016-09-09 10:55:00,50.76,50.78,50.74,50.77,35193.0,47.5534,47.5722,47.5347,47.5628,35193.0
2016-09-09 11:00:00,50.77,50.81,50.74,50.81,27183.0,47.5628,47.6003,47.5347,47.6003,27183.0
2016-09-09 11:05:00,50.81,50.83,50.8,50.82,9764.0,47.6003,47.619,47.5909,47.6096,9764.0
2016-09-09 11:10:00,50.83,50.83,50.78,50.81,23379.0,47.619,47.619,47.5722,47.6003,23379.0
2016-09-09 11:15:00,50.8,50.81,50.76,50.8,17920.0,47.5909,47.6003,47.5534,47.5909,17920.0
2016-09-09 11:20:00,50.79,50.83,50.78,50.79,48558.0,47.5815,47.619,47.5722,47.5815,48558.0
2016-09-09 11:25:00,50.78,50.83,50.77,50.83,10878.0,47.5722,47.619,47.5628,47.619,10878.0
2016-09-09 11:30:00,50.83,50.84,50.8,50.81,12805.0,47.619,47.6284,47.5909,47.6003,12805.0
2016-09-09 11:35:00,50.8,50.82,50.76,50.78,14603.0,47.5909,47.6096,47.5534,47.5722,14603.0
2016-09-09 11:40:00,50.77,50.79,50.75,50.76,9755.0,47.5628,47.5815,47.5441,47.5534,9755.0
2016-09-09 11:45:00,50.76,50.77,50.74,50.75,14775.0,47.5534,47.5628,47.5347,47.5441,14775.0
2016-09-09 11:50:00,50.74,50.76,50.69,50.69,15392.0,47.5347,47.5534,47.4878,47.4878,15392.0
2016-09-09 11:55:00,50.69,50.7,50.64,50.65,11928.0,47.4878,47.4972,47.441,47.4504,11928.0
2016-09-09 12:00:00,50.66,50.82,50.65,50.82,61573.0,47.4597,47.6096,47.4504,47.6096,61573.0
2016-09-09 12:05:00,50.81,50.85,50.8,50.84,22023.0,47.6003,47.6377,47.5909,47.6284,22023.0
2016-09-09 12:10:00,50.84,50.85,50.81,50.81,38546.0,47.6284,47.6377,47.6003,47.6003,38546.0
2016-09-09 12:15:00,50.81,50.85,50.81,50.83,17499.0,47.6003,47.6377,47.6003,47.619,17499.0
2016-09-09 12:20:00,50.82,50.85,50.81,50.82,23435.0,47.6096,47.6377,47.6003,47.6096,23435.0
2016-09-09 12:25:00,50.82,50.84,50.82,50.83,6916.0,47.6096,47.6284,47.6096,47.619,6916.0
2016-09-09 12:30:00,50.82,50.84,50.79,50.82,23115.0,47.6096,47.6284,47.5815,47.6096,23115.0
2016-09-09 12:35:00,50.82,50.86,50.81,50.85,16687.0,47.6096,47.6471,47.6003,47.6377,16687.0
2016-09-09 12:40:00,50.85,50.86,50.83,50.84,19245.0,47.6377,47.6471,47.619,47.6284,19245.0
2016-09-09 12:45:00,50.84,50.88,50.83,50.88,16476.0,47.6284,47.6658,47.619,47.6658,16476.0
2016-09-09 12:50:00,50.87,50.87,50.85,50.85,7894.0,47.6565,47.6565,47.6377,47.6377,7894.0
2016-09-09 12:55:00,50.85,50.9,50.85,50.88,24025.0,47.6377,47.6846,47.6377,47.6658,24025.0
2016-09-09 13:00:00,50.88,50.88,50.84,50.86,20254.0,47.6658,47.6658,47.6284,47.6471,20254.0
2016-09-09 13:05:00,50.85,50.89,50.84,50.88,29726.0,47.6377,47.6752,47.6284,47.6658,29726.0
2016-09-09 13:10:00,50.87,50.88,50.8,50.81,47350.0,47.6565,47.6658,47.5909,47.6003,47350.0
2016-09-09 13:15:00,50.82,50.84,50.79,50.82,29323.0,47.6096,47.6284,47.5815,47.6096,29323.0
2016-09-09 13:20:00,50.81,50.82,50.78,50.82,18214.0,47.6003,47.6096,47.5722,47.6096,18214.0
2016-09-09 13:25:00,50.82,50.85,50.79,50.85,12276.0,47.6096,47.6377,47.5815,47.6377,12276.0
2016-09-09 13:30:00,50.84,50.84,50.82,50.82,7754.0,47.6284,47.6284,47.6096,47.6096,7754.0
2016-09-09 13:35:00,50.81,50.83,50.8,50.82,13211.0,47.6003,47.619,47.5909,47.6096,13211.0
2016-09-09 13:40:00,50.81,50.82,50.76,50.8,31336.0,47.6003,47.6096,47.5534,47.5909,31336.0
2016-09-09 13:45:00,50.79,50.79,50.73,50.75,29328.0,47.5815,47.5815,47.5253,47.5441,29328.0
2016-09-09 13:50:00,50.75,50.75,50.72,50.73,14642.0,47.5441,47.5441,47.516,47.5253,14642.0
2016-09-09 13:55:00,50.74,50.8,50.74,50.8,25446.0,47.5347,47.5909,47.5347,47.5909,25446.0
2016-09-09 14:00:00,50.79,50.8,50.68,50.71,27670.0,47.5815,47.5909,47.4785,47.5066,27670.0
2016-09-09 14:05:00,50.71,50.72,50.66,50.68,18801.0,47.5066,47.516,47.4597,47.4785,18801.0
2016-09-09 14:10:00,50.67,50.68,50.63,50.64,20983.0,47.4691,47.4785,47.4316,47.441,20983.0
2016-09-09 14:15:00,50.64,50.7,50.63,50.7,19233.0,47.441,47.4972,47.4316,47.4972,19233.0
2016-09-09 14:20:00,50.69,50.7,50.67,50.68,20447.0,47.4878,47.4972,47.4691,47.4785,20447.0
2016-09-09 14:25:00,50.68,50.73,50.67,50.7,14286.0,47.4785,47.5253,47.4691,47.4972,14286.0
2016-09-09 14:30:00,50.71,50.74,50.7,50.7,17947.0,47.5066,47.5347,47.4972,47.4972,17947.0
2016-09-09 14:35:00,50.7,50.76,50.7,50.74,24416.0,47.4972,47.5534,47.4972,47.5347,24416.0
2016-09-09 14:40:00,50.74,50.75,50.65,50.67,23284.0,47.5347,47.5441,47.4504,47.4691,23284.0
2016-09-09 14:45:00,50.66,50.68,50.61,50.62,25444.0,47.4597,47.4785,47.4129,47.4223,25444.0
2016-09-09 14:50:00,50.63,50.68,50.63,50.64,20094.0,47.4316,47.4785,47.4316,47.441,20094.0
2016-09-09 14:55:00,50.64,50.7,50.64,50.68,27855.0,47.441,47.4972,47.441,47.4785,27855.0
2016-09-09 15:00:00,50.68,50.69,50.63,50.64,21728.0,47.4785,47.4878,47.4316,47.441,21728.0
2016-09-09 15:05:00,50.64,50.64,50.58,50.58,24981.0,47.441,47.441,47.3848,47.3848,24981.0
2016-09-09 15:10:00,50.58,50.6,50.54,50.58,31357.0,47.3848,47.4035,47.3473,47.3848,31357.0
2016-09-09 15:15:00,50.58,50.68,50.57,50.66,41812.0,47.3848,47.4785,47.3754,47.4597,41812.0
2016-09-09 15:20:00,50.66,50.67,50.63,50.67,30922.0,47.4597,47.4691,47.4316,47.4691,30922.0
2016-09-09 15:25:00,50.67,50.71,50.63,50.65,50801.0,47.4691,47.5066,47.4316,47.4504,50801.0
2016-09-09 15:30:00,50.66,50.66,50.6,50.65,34366.0,47.4597,47.4597,47.4035,47.4504,34366.0
2016-09-09 15:35:00,50.65,50.66,50.59,50.63,47739.0,47.4504,47.4597,47.3942,47.4316,47739.0
2016-09-09 15:40:00,50.63,50.64,50.56,50.57,66871.0,47.4316,47.441,47.3661,47.3754,66871.0
2016-09-09 15:45:00,50.57,50.57,50.5,50.53,95204.0,47.3754,47.3754,47.3098,47.338,95204.0
2016-09-09 15:50:00,50.53,50.53,50.48,50.48,109903.0,47.338,47.338,47.2911,47.2911,109903.0
2016-09-09 15:55:00,50.47,50.5,50.38,50.39,254013.0,47.2817,47.3098,47.1974,47.2068,254013.0
2016-09-12 09:30:00,50.19,50.57,50.07,50.45,56142.0,47.0194,47.3754,46.907,47.263,56142.0
2016-09-12 09:35:00,50.44,50.6,50.44,50.55,38150.0,47.2536,47.4035,47.2536,47.3567,38150.0
2016-09-12 09:40:00,50.55,50.65,50.51,50.58,27426.0,47.3567,47.4504,47.3192,47.3848,27426.0
2016-09-12 09:45:00,50.58,50.63,50.49,50.54,60586.0,47.3848,47.4316,47.3005,47.3473,60586.0
2016-09-12 09:50:00,50.55,50.68,50.51,50.64,61577.0,47.3567,47.4785,47.3192,47.441,61577.0
2016-09-12 09:55:00,50.63,50.83,50.62,50.78,51034.0,47.4316,47.619,47.4223,47.5722,51034.0
2016-09-12 10:00:00,50.78,50.84,50.74,50.82,44604.0,47.5722,47.6284,47.5347,47.6096,44604.0
2016-09-12 10:05:00,50.82,50.9,50.79,50.87,40501.0,47.6096,47.6846,47.5815,47.6565,40501.0
2016-09-12 10:10:00,50.88,50.89,50.82,50.82,62737.0,47.6658,47.6752,47.6096,47.6096,62737.0
2016-09-12 10:15:00,50.83,50.85,50.77,50.79,45892.0,47.619,47.6377,47.5628,47.5815,45892.0
2016-09-12 10:20:00,50.79,50.82,50.73,50.74,87537.0,47.5815,47.6096,47.5253,47.5347,87537.0
2016-09-12 10:25:00,50.74,50.76,50.67,50.72,32563.0,47.5347,47.5534,47.4691,47.516,32563.0
2016-09-12 10:30:00,50.72,50.74,50.65,50.66,31050.0,47.516,47.5347,47.4504,47.4597,31050.0
2016-09-12 10:35:00,50.67,50.72,50.65,50.66,30154.0,47.4691,47.516,47.4504,47.4597,30154.0
2016-09-12 10:40:00,50.65,50.67,50.62,50.64,39202.0,47.4504,47.4691,47.4223,47.441,39202.0
2016-09-12 10:45:00,50.64,50.77,50.64,50.75,81431.0,47.441,47.5628,47.441,47.5441,81431.0
2016-09-12 10:50:00,50.76,50.77,50.68,50.68,44405.0,47.5534,47.5628,47.4785,47.4785,44405.0
2016-09-12 10:55:00,50.68,50.79,50.67,50.74,31596.0,47.4785,47.5815,47.4691,47.5347,31596.0
2016-09-12 11:00:00,50.75,50.82,50.73,50.82,155296.0,47.5441,47.6096,47.5253,47.6096,155296.0
2016-09-12 11:05:00,50.82,50.87,50.8,50.81,178765.0,47.6096,47.6565,47.5909,47.6003,178765.0
2016-09-12 11:10:00,50.81,50.83,50.78,50.79,47836.0,47.6003,47.619,47.5722,47.5815,47836.0
2016-09-12 11:15:00,50.79,50.8,50.72,50.76,18251.0,47.5815,47.5909,47.516,47.5534,18251.0
2016-09-12 11:20:00,50.76,50.79,50.75,50.78,18814.0,47.5534,47.5815,47.5441,47.5722,18814.0
2016-09-12 11:25:00,50.77,50.78,50.73,50.75,13193.0,47.5628,47.5722,47.5253,47.5441,13193.0
2016-09-12 11:30:00,50.75,50.79,50.7,50.79,15523.0,47.5441,47.5815,47.4972,47.5815,15523.0
2016-09-12 11:35:00,50.78,50.81,50.77,50.78,26186.0,47.5722,47.6003,47.5628,47.5722,26186.0
2016-09-12 11:40:00,50.78,50.81,50.76,50.76,40029.0,47.5722,47.6003,47.5534,47.5534,40029.0
2016-09-12 11:45:00,50.76,50.8,50.75,50.79,15432.0,47.5534,47.5909,47.5441,47.5815,15432.0
2016-09-12 11:50:00,50.8,50.84,50.76,50.83,140270.0,47.5909,47.6284,47.5534,47.619,140270.0
2016-09-12 11:55:00,50.83,50.85,50.78,50.8,57093.0,47.619,47.6377,47.5722,47.5909,57093.0
2016-09-12 12:00:00,50.8,50.8,50.73,50.75,26504.0,47.5909,47.5909,47.5253,47.5441,26504.0
2016-09-12 12:05:00,50.76,50.81,50.76,50.8,17047.0,47.5534,47.6003,47.5534,47.5909,17047.0
2016-09-12 12:10:00,50.8,50.82,50.73,50.75,23987.0,47.5909,47.6096,47.5253,47.5441,23987.0
2016-09-12 12:15:00,50.75,50.78,50.73,50.74,21008.0,47.5441,47.5722,47.5253,47.5347,21008.0
2016-09-12 12:20:00,50.74,50.76,50.73,50.74,17803.0,47.5347,47.5534,47.5253,47.5347,17803.0
2016-09-12 12:25:00,50.74,50.74,50.7,50.74,28016.0,47.5347,47.5347,47.4972,47.5347,28016.0
2016-09-12 12:30:00,50.73,50.77,50.73,50.74,27797.0,47.5253,47.5628,47.5253,47.5347,27797.0
2016-09-12 12:35:00,50.73,50.8,50.73,50.78,14153.0,47.5253,47.5909,47.5253,47.5722,14153.0
2016-09-12 12:40:00,50.78,50.79,50.74,50.75,55463.0,47.5722,47.5815,47.5347,47.5441,55463.0
2016-09-12 12:45:00,50.74,50.77,50.74,50.77,17598.0,47.5347,47.5628,47.5347,47.5628,17598.0
2016-09-12 12:50:00,50.77,50.8,50.76,50.78,55026.0,47.5628,47.5909,47.5534,47.5722,55026.0
2016-09-12 12:55:00,50.79,50.81,50.75,50.77,22493.0,47.5815,47.6003,47.5441,47.5628,22493.0
2016-09-12 13:00:00,50.77,50.77,50.74,50.75,18338.0,47.5628,47.5628,47.5347,47.5441,18338.0
2016-09-12 13:05:00,50.75,50.77,50.73,50.75,22359.0,47.5441,47.5628,47.5253,47.5441,22359.0
2016-09-12 13:10:00,50.76,50.76,50.73,50.74,18908.0,47.5534,47.5534,47.5253,47.5347,18908.0
2016-09-12 13:15:00,50.75,50.81,50.74,50.76,237066.0,47.5441,47.6003,47.5347,47.5534,237066.0
2016-09-12 13:20:00,50.76,50.8,50.75,50.77,61450.0,47.5534,47.5909,47.5441,47.5628,61450.0
2016-09-12 13:25:00,50.77,50.8,50.74,50.76,43539.0,47.5628,47.5909,47.5347,47.5534,43539.0
2016-09-12 13:30:00,50.77,50.78,50.72,50.74,35205.0,47.5628,47.5722,47.516,47.5347,35205.0
2016-09-12 13:35:00,50.75,50.82,50.74,50.82,52283.0,47.5441,47.6096,47.5347,47.6096,52283.0
2016-09-12 13:40:00,50.83,50.83,50.78,50.83,17371.0,47.619,47.619,47.5722,47.619,17371.0
2016-09-12 13:45:00,50.83,50.9,50.82,50.9,206173.0,47.619,47.6846,47.6096,47.6846,206173.0
2016-09-12 13:50:00,50.91,50.94,50.89,50.9,72951.0,47.6939,47.7221,47.6752,47.6846,72951.0
2016-09-12 13:55:00,50.89,50.91,50.85,50.88,67216.0,47.6752,47.6939,47.6377,47.6658,67216.0
2016-09-12 14:00:00,50.88,50.98,50.86,50.94,399964.0,47.6658,47.7595,47.6471,47.7221,399964.0
2016-09-12 14:05:00,50.94,50.99,50.86,50.99,137127.0,47.7221,47.7689,47.6471,47.7689,137127.0
2016-09-12 14:10:00,51.0,51.09,50.95,51.07,41519.0,47.7783,47.8626,47.7314,47.8438,41519.0
2016-09-12 14:15:00,51.08,51.24,51.05,51.24,225557.0,47.8532,48.0031,47.8251,48.0031,225557.0
2016-09-12 14:20:00,51.24,51.26,51.15,51.23,50858.0,48.0031,48.0218,47.9188,47.9937,50858.0
2016-09-12 14:25:00,51.23,51.24,51.18,51.19,30829.0,47.9937,48.0031,47.9469,47.9563,30829.0
2016-09-12 14:30:00,51.2,51.24,51.19,51.2,33868.0,47.9656,48.0031,47.9563,47.9656,33868.0
2016-09-12 14:35:00,51.21,51.3,51.21,51.28,41724.0,47.975,48.0593,47.975,48.0406,41724.0
2016-09-12 14:40:00,51.28,51.33,51.25,51.33,23178.0,48.0406,48.0874,48.0125,48.0874,23178.0
2016-09-12 14:45:00,51.33,51.34,51.24,51.28,17741.0,48.0874,48.0968,48.0031,48.0406,17741.0
2016-09-12 14:50:00,51.28,51.32,51.26,51.26,14295.0,48.0406,48.078,48.0218,48.0218,14295.0
2016-09-12 14:55:00,51.25,51.29,51.24,51.28,19262.0,48.0125,48.0499,48.0031,48.0406,19262.0
2016-09-12 15:00:00,51.28,51.29,51.19,51.19,41376.0,48.0406,48.0499,47.9563,47.9563,41376.0
2016-09-12 15:05:00,51.2,51.22,51.16,51.22,52827.0,47.9656,47.9844,47.9282,47.9844,52827.0
2016-09-12 15:10:00,51.22,51.23,51.17,51.19,36399.0,47.9844,47.9937,47.9375,47.9563,36399.0
2016-09-12 15:15:00,51.19,51.2,51.14,51.14,26294.0,47.9563,47.9656,47.9094,47.9094,26294.0
2016-09-12 15:20:00,51.15,51.15,51.07,51.11,124179.0,47.9188,47.9188,47.8438,47.8813,124179.0
2016-09-12 15:25:00,51.11,51.13,51.09,51.1,46658.0,47.8813,47.9001,47.8626,47.8719,46658.0
2016-09-12 15:30:00,51.11,51.13,51.03,51.04,87691.0,47.8813,47.9001,47.8064,47.8157,87691.0
2016-09-12 15:35:00,51.04,51.19,51.04,51.19,79054.0,47.8157,47.9563,47.8157,47.9563,79054.0
2016-09-12 15:40:00,51.19,51.26,51.16,51.24,173130.0,47.9563,48.0218,47.9282,48.0031,173130.0
2016-09-12 15:45:00,51.24,51.29,51.2,51.26,108209.0,48.0031,48.0499,47.9656,48.0218,108209.0
2016-09-12 15:50:00,51.25,51.27,51.17,51.2,97438.0,48.0125,48.0312,47.9375,47.9656,97438.0
2016-09-12 15:55:00,51.2,51.22,51.15,51.16,293597.0,47.9656,47.9844,47.9188,47.9282,293597.0
2016-09-13 09:30:00,50.73,50.81,50.6,50.74,28691.0,47.5253,47.6003,47.4035,47.5347,28691.0
2016-09-13 09:35:00,50.76,50.89,50.65,50.89,18442.0,47.5534,47.6752,47.4504,47.6752,18442.0
2016-09-13 09:40:00,50.89,50.92,50.75,50.75,29270.0,47.6752,47.7033,47.5441,47.5441,29270.0
2016-09-13 09:45:00,50.76,50.77,50.57,50.57,78016.0,47.5534,47.5628,47.3754,47.3754,78016.0
2016-09-13 09:50:00,50.57,50.61,50.49,50.51,75182.0,47.3754,47.4129,47.3005,47.3192,75182.0
2016-09-13 09:55:00,50.49,50.57,50.46,50.51,55898.0,47.3005,47.3754,47.2724,47.3192,55898.0
2016-09-13 10:00:00,50.52,50.58,50.39,50.55,90101.0,47.3286,47.3848,47.2068,47.3567,90101.0
2016-09-13 10:05:00,50.55,50.65,50.51,50.51,57745.0,47.3567,47.4504,47.3192,47.3192,57745.0
2016-09-13 10:10:00,50.52,50.54,50.45,50.49,32987.0,47.3286,47.3473,47.263,47.3005,32987.0
2016-09-13 10:15:00,50.49,50.61,50.48,50.53,49024.0,47.3005,47.4129,47.2911,47.338,49024.0
2016-09-13 10:20:00,50.52,50.53,50.47,50.51,40174.0,47.3286,47.338,47.2817,47.3192,40174.0
2016-09-13 10:25:00,50.52,50.58,50.5,50.53,34964.0,47.3286,47.3848,47.3098,47.338,34964.0
2016-09-13 10:30:00,50.53,50.55,50.44,50.49,55212.0,47.338,47.3567,47.2536,47.3005,55212.0
2016-09-13 10:35:00,50.49,50.53,50.45,50.48,26619.0,47.3005,47.338,47.263,47.2911,26619.0
2016-09-13 10:40:00,50.47,50.54,50.47,50.51,24355.0,47.2817,47.3473,47.2817,47.3192,24355.0
2016-09-13 10:45:00,50.51,50.6,50.49,50.49,22939.0,47.3192,47.4035,47.3005,47.3005,22939.0
2016-09-13 10:50:00,50.49,50.5,50.41,50.42,15534.0,47.3005,47.3098,47.2255,47.2349,15534.0
2016-09-13 10:55:00,50.42,50.44,50.39,50.42,15300.0,47.2349,47.2536,47.2068,47.2349,15300.0
2016-09-13 11:00:00,50.42,50.44,50.39,50.39,29096.0,47.2349,47.2536,47.2068,47.2068,29096.0
2016-09-13 11:05:00,50.4,50.42,50.38,50.38,17076.0,47.2162,47.2349,47.1974,47.1974,17076.0
2016-09-13 11:10:00,50.38,50.38,50.3,50.31,17577.0,47.1974,47.1974,47.1225,47.1319,17577.0
2016-09-13 11:15:00,50.3,50.32,50.26,50.28,20478.0,47.1225,47.1412,47.085,47.1037,20478.0
2016-09-13 11:20:00,50.28,50.32,50.26,50.28,15988.0,47.1037,47.1412,47.085,47.1037,15988.0
2016-09-13 11:25:00,50.28,50.32,50.25,50.25,20271.0,47.1037,47.1412,47.0756,47.0756,20271.0
2016-09-13 11:30:00,50.25,50.27,50.2,50.21,13850.0,47.0756,47.0944,47.0288,47.0382,13850.0
2016-09-13 11:35:00,50.22,50.33,50.21,50.29,20798.0,47.0475,47.1506,47.0382,47.1131,20798.0
2016-09-13 11:40:00,50.3,50.35,50.28,50.33,19204.0,47.1225,47.1693,47.1037,47.1506,19204.0
2016-09-13 11:45:00,50.34,50.34,50.26,50.29,15669.0,47.16,47.16,47.085,47.1131,15669.0
2016-09-13 11:50:00,50.3,50.32,50.23,50.29,24254.0,47.1225,47.1412,47.0569,47.1131,24254.0
2016-09-13 11:55:00,50.29,50.38,50.25,50.36,33624.0,47.1131,47.1974,47.0756,47.1787,33624.0
2016-09-13 12:00:00,50.38,50.42,50.32,50.34,30272.0,47.1974,47.2349,47.1412,47.16,30272.0
2016-09-13 12:05:00,50.34,50.44,50.34,50.41,52939.0,47.16,47.2536,47.16,47.2255,52939.0
2016-09-13 12:10:00,50.41,50.54,50.4,50.54,30384.0,47.2255,47.3473,47.2162,47.3473,30384.0
2016-09-13 12:15:00,50.53,50.56,50.46,50.47,35112.0,47.338,47.3661,47.2724,47.2817,35112.0
2016-09-13 12:20:00,50.46,50.47,50.39,50.41,10262.0,47.2724,47.2817,47.2068,47.2255,10262.0
2016-09-13 12:25:00,50.41,50.41,50.32,50.34,10587.0,47.2255,47.2255,47.1412,47.16,10587.0
2016-09-13 12:30:00,50.33,50.37,50.33,50.36,16484.0,47.1506,47.1881,47.1506,47.1787,16484.0
2016-09-13 12:35:00,50.36,50.41,50.31,50.41,23304.0,47.1787,47.2255,47.1319,47.2255,23304.0
2016-09-13 12:40:00,50.4,50.42,50.36,50.39,20212.0,47.2162,47.2349,47.1787,47.2068,20212.0
2016-09-13 12:45:00,50.4,50.41,50.37,50.39,10436.0,47.2162,47.2255,47.1881,47.2068,10436.0
2016-09-13 12:50:00,50.39,50.4,50.29,50.3,19841.0,47.2068,47.2162,47.1131,47.1225,19841.0
2016-09-13 12:55:00,50.3,50.31,50.26,50.31,14815.0,47.1225,47.1319,47.085,47.1319,14815.0
2016-09-13 13:00:00,50.31,50.32,50.19,50.21,28571.0,47.1319,47.1412,47.0194,47.0382,28571.0
2016-09-13 13:05:00,50.21,50.32,50.2,50.3,18260.0,47.0382,47.1412,47.0288,47.1225,18260.0
2016-09-13 13:10:00,50.29,50.37,50.28,50.37,15464.0,47.1131,47.1881,47.1037,47.1881,15464.0
2016-09-13 13:15:00,50.37,50.46,50.36,50.46,36507.0,47.1881,47.2724,47.1787,47.2724,36507.0
2016-09-13 13:20:00,50.47,50.52,50.34,50.34,21888.0,47.2817,47.3286,47.16,47.16,21888.0
2016-09-13 13:25:00,50.35,50.52,50.34,50.52,21457.0,47.1693,47.3286,47.16,47.3286,21457.0
2016-09-13 13:30:00,50.52,50.59,50.37,50.37,46943.0,47.3286,47.3942,47.1881,47.1881,46943.0
2016-09-13 13:35:00,50.37,50.43,50.35,50.38,34001.0,47.1881,47.2443,47.1693,47.1974,34001.0
2016-09-13 13:40:00,50.37,50.43,50.34,50.38,54339.0,47.1881,47.2443,47.16,47.1974,54339.0
2016-09-13 13:45:00,50.38,50.43,50.36,50.39,59152.0,47.1974,47.2443,47.1787,47.2068,59152.0
2016-09-13 13:50:00,50.41,50.42,50.28,50.3,36418.0,47.2255,47.2349,47.1037,47.1225,36418.0
2016-09-13 13:55:00,50.3,50.35,50.27,50.35,73685.0,47.1225,47.1693,47.0944,47.1693,73685.0
2016-09-13 14:00:00,50.33,50.33,50.23,50.29,35478.0,47.1506,47.1506,47.0569,47.1131,35478.0
2016-09-13 14:05:00,50.29,50.33,50.25,50.32,28599.0,47.1131,47.1506,47.0756,47.1412,28599.0
2016-09-13 14:10:00,50.32,50.32,50.28,50.31,45689.0,47.1412,47.1412,47.1037,47.1319,45689.0
2016-09-13 14:15:00,50.31,50.31,50.25,50.31,35976.0,47.1319,47.1319,47.0756,47.1319,35976.0
2016-09-13 14:20:00,50.3,50.31,50.24,50.29,45303.0,47.1225,47.1319,47.0663,47.1131,45303.0
2016-09-13 14:25:00,50.28,50.3,50.26,50.29,33432.0,47.1037,47.1225,47.085,47.1131,33432.0
2016-09-13 14:30:00,50.28,50.3,50.21,50.25,65913.0,47.1037,47.1225,47.0382,47.0756,65913.0
2016-09-13 14:35:00,50.25,50.3,50.25,50.3,23262.0,47.0756,47.1225,47.0756,47.1225,23262.0
2016-09-13 14:40:00,50.3,50.33,50.25,50.32,45043.0,47.1225,47.1506,47.0756,47.1412,45043.0
2016-09-13 14:45:00,50.33,50.34,50.3,50.32,34099.0,47.1506,47.16,47.1225,47.1412,34099.0
2016-09-13 14:50:00,50.32,50.36,50.32,50.34,47787.0,47.1412,47.1787,47.1412,47.16,47787.0
2016-09-13 14:55:00,50.35,50.4,50.34,50.37,28166.0,47.1693,47.2162,47.16,47.1881,28166.0
2016-09-13 15:00:00,50.35,50.37,50.3,50.33,41352.0,47.1693,47.1881,47.1225,47.1506,41352.0
2016-09-13 15:05:00,50.34,50.35,50.32,50.35,21274.0,47.16,47.1693,47.1412,47.1693,21274.0
2016-09-13 15:10:00,50.35,50.35,50.26,50.31,30689.0,47.1693,47.1693,47.085,47.1319,30689.0
2016-09-13 15:15:00,50.31,50.39,50.31,50.38,189238.0,47.1319,47.2068,47.1319,47.1974,189238.0
2016-09-13 15:20:00,50.39,50.45,50.39,50.42,67678.0,47.2068,47.263,47.2068,47.2349,67678.0
2016-09-13 15:25:00,50.43,50.48,50.42,50.45,69197.0,47.2443,47.2911,47.2349,47.263,69197.0
2016-09-13 15:30:00,50.46,50.51,50.44,50.47,52635.0,47.2724,47.3192,47.2536,47.2817,52635.0
2016-09-13 15:35:00,50.48,50.48,50.39,50.4,111279.0,47.2911,47.2911,47.2068,47.2162,111279.0
2016-09-13 15:40:00,50.4,50.41,50.26,50.3,121388.0,47.2162,47.2255,47.085,47.1225,121388.0
2016-09-13 15:45:00,50.29,50.31,50.21,50.3,134079.0,47.1131,47.1319,47.0382,47.1225,134079.0
2016-09-13 15:50:00,50.3,50.46,50.29,50.46,133179.0,47.1225,47.2724,47.1131,47.2724,133179.0
2016-09-13 15:55:00,50.46,50.46,50.3,50.32,156660.0,47.2724,47.2724,47.1225,47.1412,156660.0
2016-09-14 09:30:00,50.42,50.77,50.42,50.71,57296.0,47.2349,47.5628,47.2349,47.5066,57296.0
2016-09-14 09:35:00,50.72,50.79,50.66,50.79,32864.0,47.516,47.5815,47.4597,47.5815,32864.0
2016-09-14 09:40:00,50.79,50.79,50.63,50.65,39639.0,47.5815,47.5815,47.4316,47.4504,39639.0
2016-09-14 09:45:00,50.64,50.7,50.51,50.51,43698.0,47.441,47.4972,47.3192,47.3192,43698.0
2016-09-14 09:50:00,50.5,50.54,50.44,50.52,54472.0,47.3098,47.3473,47.2536,47.3286,54472.0
2016-09-14 09:55:00,50.52,50.69,50.49,50.66,23619.0,47.3286,47.4878,47.3005,47.4597,23619.0
2016-09-14 10:00:00,50.66,50.72,50.6,50.69,45886.0,47.4597,47.516,47.4035,47.4878,45886.0
2016-09-14 10:05:00,50.7,50.8,50.7,50.79,50645.0,47.4972,47.5909,47.4972,47.5815,50645.0
2016-09-14 10:10:00,50.79,50.79,50.71,50.72,43283.0,47.5815,47.5815,47.5066,47.516,43283.0
2016-09-14 10:15:00,50.72,50.79,50.72,50.72,32416.0,47.516,47.5815,47.516,47.516,32416.0
2016-09-14 10:20:00,50.72,50.8,50.7,50.77,28256.0,47.516,47.5909,47.4972,47.5628,28256.0
2016-09-14 10:25:00,50.77,50.78,50.71,50.76,22696.0,47.5628,47.5722,47.5066,47.5534,22696.0
2016-09-14 10:30:00,50.76,50.81,50.73,50.8,28977.0,47.5534,47.6003,47.5253,47.5909,28977.0
2016-09-14 10:35:00,50.81,50.83,50.71,50.72,50590.0,47.6003,47.619,47.5066,47.516,50590.0
2016-09-14 10:40:00,50.72,50.75,50.67,50.69,21541.0,47.516,47.5441,47.4691,47.4878,21541.0
2016-09-14 10:45:00,50.71,50.76,50.68,50.71,19022.0,47.5066,47.5534,47.4785,47.5066,19022.0
2016-09-14 10:50:00,50.71,50.72,50.63,50.64,24145.0,47.5066,47.516,47.4316,47.441,24145.0
2016-09-14 10:55:00,50.65,50.75,50.64,50.73,27546.0,47.4504,47.5441,47.441,47.5253,27546.0
2016-09-14 11:00:00,50.73,50.78,50.67,50.73,59377.0,47.5253,47.5722,47.4691,47.5253,59377.0
2016-09-14 11:05:00,50.74,50.78,50.71,50.73,37525.0,47.5347,47.5722,47.5066,47.5253,37525.0
2016-09-14 11:10:00,50.72,50.74,50.65,50.68,21687.0,47.516,47.5347,47.4504,47.4785,21687.0
2016-09-14 11:15:00,50.69,50.76,50.69,50.69,11969.0,47.4878,47.5534,47.4878,47.4878,11969.0
2016-09-14 11:20:00,50.7,50.74,50.67,50.74,27398.0,47.4972,47.5347,47.4691,47.5347,27398.0
2016-09-14 11:25:00,50.74,50.75,50.64,50.64,35082.0,47.5347,47.5441,47.441,47.441,35082.0
2016-09-14 11:30:00,50.64,50.68,50.6,50.65,42388.0,47.441,47.4785,47.4035,47.4504,42388.0
2016-09-14 11:35:00,50.63,50.69,50.63,50.66,26660.0,47.4316,47.4878,47.4316,47.4597,26660.0
2016-09-14 11:40:00,50.65,50.68,50.62,50.65,27745.0,47.4504,47.4785,47.4223,47.4504,27745.0
2016-09-14 11:45:00,50.64,50.69,50.63,50.65,46379.0,47.441,47.4878,47.4316,47.4504,46379.0
2016-09-14 11:50:00,50.65,50.67,50.58,50.59,27715.0,47.4504,47.4691,47.3848,47.3942,27715.0
2016-09-14 11:55:00,50.59,50.6,50.49,50.5,19461.0,47.3942,47.4035,47.3005,47.3098,19461.0
2016-09-14 12:00:00,50.51,50.55,50.5,50.52,60721.0,47.3192,47.3567,47.3098,47.3286,60721.0
2016-09-14 12:05:00,50.53,50.54,50.48,50.52,24133.0,47.338,47.3473,47.2911,47.3286,24133.0
2016-09-14 12:10:00,50.51,50.54,50.49,50.5,29269.0,47.3192,47.3473,47.3005,47.3098,29269.0
2016-09-14 12:15:00,50.5,50.55,50.5,50.55,16983.0,47.3098,47.3567,47.3098,47.3567,16983.0
2016-09-14 12:20:00,50.55,50.56,50.49,50.5,18752.0,47.3567,47.3661,47.3005,47.3098,18752.0
2016-09-14 12:25:00,50.5,50.51,50.49,50.5,13722.0,47.3098,47.3192,47.3005,47.3098,13722.0
2016-09-14 12:30:00,50.5,50.52,50.47,50.5,32826.0,47.3098,47.3286,47.2817,47.3098,32826.0
2016-09-14 12:35:00,50.5,50.52,50.44,50.46,17951.0,47.3098,47.3286,47.2536,47.2724,17951.0
2016-09-14 12:40:00,50.45,50.47,50.4,50.44,27663.0,47.263,47.2817,47.2162,47.2536,27663.0
2016-09-14 12:45:00,50.45,50.45,50.4,50.42,8333.0,47.263,47.263,47.2162,47.2349,8333.0
2016-09-14 12:50:00,50.42,50.43,50.4,50.41,17472.0,47.2349,47.2443,47.2162,47.2255,17472.0
2016-09-14 12:55:00,50.41,50.44,50.4,50.44,16987.0,47.2255,47.2536,47.2162,47.2536,16987.0
2016-09-14 13:00:00,50.44,50.52,50.42,50.48,39060.0,47.2536,47.3286,47.2349,47.2911,39060.0
2016-09-14 13:05:00,50.49,50.56,50.46,50.55,36691.0,47.3005,47.3661,47.2724,47.3567,36691.0
2016-09-14 13:10:00,50.55,50.55,50.45,50.47,17545.0,47.3567,47.3567,47.263,47.2817,17545.0
2016-09-14 13:15:00,50.47,50.55,50.44,50.51,29066.0,47.2817,47.3567,47.2536,47.3192,29066.0
2016-09-14 13:20:00,50.49,50.59,50.48,50.59,25033.0,47.3005,47.3942,47.2911,47.3942,25033.0
2016-09-14 13:25:00,50.59,50.62,50.55,50.58,24869.0,47.3942,47.4223,47.3567,47.3848,24869.0
2016-09-14 13:30:00,50.58,50.59,50.56,50.58,14052.0,47.3848,47.3942,47.3661,47.3848,14052.0
2016-09-14 13:35:00,50.58,50.59,50.52,50.58,25795.0,47.3848,47.3942,47.3286,47.3848,25795.0
2016-09-14 13:40:00,50.58,50.59,50.54,50.59,10084.0,47.3848,47.3942,47.3473,47.3942,10084.0
2016-09-14 13:45:00,50.59,50.6,50.51,50.53,23471.0,47.3942,47.4035,47.3192,47.338,23471.0
2016-09-14 13:50:00,50.52,50.55,50.5,50.54,22375.0,47.3286,47.3567,47.3098,47.3473,22375.0
2016-09-14 13:55:00,50.55,50.55,50.48,50.5,15492.0,47.3567,47.3567,47.2911,47.3098,15492.0
2016-09-14 14:00:00,50.5,50.52,50.43,50.44,18206.0,47.3098,47.3286,47.2443,47.2536,18206.0
2016-09-14 14:05:00,50.44,50.46,50.42,50.43,42953.0,47.2536,47.2724,47.2349,47.2443,42953.0
2016-09-14 14:10:00,50.43,50.44,50.39,50.41,64005.0,47.2443,47.2536,47.2068,47.2255,64005.0
2016-09-14 14:15:00,50.39,50.45,50.38,50.43,24299.0,47.2068,47.263,47.1974,47.2443,24299.0
2016-09-14 14:20:00,50.44,50.49,50.41,50.48,21745.0,47.2536,47.3005,47.2255,47.2911,21745.0
2016-09-14 14:25:00,50.48,50.48,50.39,50.46,18192.0,47.2911,47.2911,47.2068,47.2724,18192.0
2016-09-14 14:30:00,50.46,50.46,50.4,50.42,19755.0,47.2724,47.2724,47.2162,47.2349,19755.0
2016-09-14 14:35:00,50.42,50.46,50.41,50.42,31070.0,47.2349,47.2724,47.2255,47.2349,31070.0
2016-09-14 14:40:00,50.42,50.53,50.41,50.49,25325.0,47.2349,47.338,47.2255,47.3005,25325.0
2016-09-14 14:45:00,50.5,50.5,50.44,50.48,35435.0,47.3098,47.3098,47.2536,47.2911,35435.0
2016-09-14 14:50:00,50.47,50.5,50.46,50.48,33978.0,47.2817,47.3098,47.2724,47.2911,33978.0
2016-09-14 14:55:00,50.49,50.54,50.48,50.51,29968.0,47.3005,47.3473,47.2911,47.3192,29968.0
2016-09-14 15:00:00,50.5,50.52,50.49,50.52,33757.0,47.3098,47.3286,47.3005,47.3286,33757.0
2016-09-14 15:05:00,50.51,50.52,50.49,50.51,38056.0,47.3192,47.3286,47.3005,47.3192,38056.0
2016-09-14 15:10:00,50.51,50.51,50.43,50.48,42251.0,47.3192,47.3192,47.2443,47.2911,42251.0
2016-09-14 15:15:00,50.48,50.49,50.41,50.41,29127.0,47.2911,47.3005,47.2255,47.2255,29127.0
2016-09-14 15:20:00,50.41,50.43,50.39,50.42,62397.0,47.2255,47.2443,47.2068,47.2349,62397.0
2016-09-14 15:25:00,50.42,50.43,50.35,50.37,77738.0,47.2349,47.2443,47.1693,47.1881,77738.0
2016-09-14 15:30:00,50.37,50.43,50.37,50.42,52149.0,47.1881,47.2443,47.1881,47.2349,52149.0
2016-09-14 15:35:00,50.41,50.45,50.38,50.45,63173.0,47.2255,47.263,47.1974,47.263,63173.0
2016-09-14 15:40:00,50.45,50.56,50.44,50.53,80486.0,47.263,47.3661,47.2536,47.338,80486.0
2016-09-14 15:45:00,50.52,50.54,50.46,50.51,108704.0,47.3286,47.3473,47.2724,47.3192,108704.0
2016-09-14 15:50:00,50.51,50.54,50.48,50.54,147662.0,47.3192,47.3473,47.2911,47.3473,147662.0
2016-09-14 15:55:00,50.53,50.55,50.47,50.55,228150.0,47.338,47.3567,47.2817,47.3567,228150.0
2016-09-15 09:30:00,50.71,50.71,50.47,50.59,58466.0,47.5066,47.5066,47.2817,47.3942,58466.0
2016-09-15 09:35:00,50.61,50.63,50.3,50.31,38269.0,47.4129,47.4316,47.1225,47.1319,38269.0
2016-09-15 09:40:00,50.31,50.41,50.24,50.35,26279.0,47.1319,47.2255,47.0663,47.1693,26279.0
2016-09-15 09:45:00,50.36,50.36,50.26,50.29,22670.0,47.1787,47.1787,47.085,47.1131,22670.0
2016-09-15 09:50:00,50.29,50.39,50.25,50.34,34840.0,47.1131,47.2068,47.0756,47.16,34840.0
2016-09-15 09:55:00,50.33,50.35,50.22,50.24,29754.0,47.1506,47.1693,47.0475,47.0663,29754.0
2016-09-15 10:00:00,50.24,50.34,50.22,50.32,72160.0,47.0663,47.16,47.0475,47.1412,72160.0
2016-09-15 10:05:00,50.31,50.33,50.2,50.2,99453.0,47.1319,47.1506,47.0288,47.0288,99453.0
2016-09-15 10:10:00,50.21,50.32,50.21,50.3,59152.0,47.0382,47.1412,47.0382,47.1225,59152.0
2016-09-15 10:15:00,50.3,50.36,50.28,50.3,77576.0,47.1225,47.1787,47.1037,47.1225,77576.0
2016-09-15 10:20:00,50.3,50.37,50.27,50.33,33506.0,47.1225,47.1881,47.0944,47.1506,33506.0
2016-09-15 10:25:00,50.35,50.45,50.34,50.38,28090.0,47.1693,47.263,47.16,47.1974,28090.0
2016-09-15 10:30:00,50.38,50.45,50.37,50.38,36589.0,47.1974,47.263,47.1881,47.1974,36589.0
2016-09-15 10:35:00,50.39,50.45,50.38,50.43,42825.0,47.2068,47.263,47.1974,47.2443,42825.0
2016-09-15 10:40:00,50.43,50.5,50.4,50.48,29059.0,47.2443,47.3098,47.2162,47.2911,29059.0
2016-09-15 10:45:00,50.49,50.59,50.48,50.54,29819.0,47.3005,47.3942,47.2911,47.3473,29819.0
2016-09-15 10:50:00,50.54,50.62,50.51,50.53,48357.0,47.3473,47.4223,47.3192,47.338,48357.0
2016-09-15 10:55:00,50.53,50.59,50.52,50.59,24550.0,47.338,47.3942,47.3286,47.3942,24550.0
2016-09-15 11:00:00,50.59,50.61,50.55,50.59,31279.0,47.3942,47.4129,47.3567,47.3942,31279.0
2016-09-15 11:05:00,50.59,50.6,50.55,50.56,20604.0,47.3942,47.4035,47.3567,47.3661,20604.0
2016-09-15 11:10:00,50.55,50.57,50.54,50.55,20193.0,47.3567,47.3754,47.3473,47.3567,20193.0
2016-09-15 11:15:00,50.56,50.59,50.55,50.59,15516.0,47.3661,47.3942,47.3567,47.3942,15516.0
2016-09-15 11:20:00,50.58,50.6,50.53,50.53,39372.0,47.3848,47.4035,47.338,47.338,39372.0
2016-09-15 11:25:00,50.53,50.62,50.52,50.59,66968.0,47.338,47.4223,47.3286,47.3942,66968.0
2016-09-15 11:30:00,50.6,50.61,50.55,50.58,34817.0,47.4035,47.4129,47.3567,47.3848,34817.0
2016-09-15 11:35:00,50.57,50.58,50.51,50.52,23498.0,47.3754,47.3848,47.3192,47.3286,23498.0
2016-09-15 11:40:00,50.52,50.54,50.51,50.53,23787.0,47.3286,47.3473,47.3192,47.338,23787.0
2016-09-15 11:45:00,50.53,50.54,50.49,50.51,24701.0,47.338,47.3473,47.3005,47.3192,24701.0
2016-09-15 11:50:00,50.52,50.6,50.5,50.59,22725.0,47.3286,47.4035,47.3098,47.3942,22725.0
2016-09-15 11:55:00,50.6,50.6,50.52,50.52,22720.0,47.4035,47.4035,47.3286,47.3286,22720.0
2016-09-15 12:00:00,50.53,50.66,50.52,50.66,48054.0,47.338,47.4597,47.3286,47.4597,48054.0
2016-09-15 12:05:00,50.66,50.7,50.65,50.68,30261.0,47.4597,47.4972,47.4504,47.4785,30261.0
2016-09-15 12:10:00,50.68,50.68,50.64,50.66,28497.0,47.4785,47.4785,47.441,47.4597,28497.0
2016-09-15 12:15:00,50.67,50.71,50.65,50.71,55492.0,47.4691,47.5066,47.4504,47.5066,55492.0
2016-09-15 12:20:00,50.71,50.77,50.71,50.74,17227.0,47.5066,47.5628,47.5066,47.5347,17227.0
2016-09-15 12:25:00,50.73,50.75,50.67,50.68,13712.0,47.5253,47.5441,47.4691,47.4785,13712.0
2016-09-15 12:30:00,50.69,50.7,50.67,50.68,11383.0,47.4878,47.4972,47.4691,47.4785,11383.0
2016-09-15 12:35:00,50.67,50.68,50.61,50.61,17550.0,47.4691,47.4785,47.4129,47.4129,17550.0
2016-09-15 12:40:00,50.61,50.62,50.55,50.56,12355.0,47.4129,47.4223,47.3567,47.3661,12355.0
2016-09-15 12:45:00,50.55,50.57,50.53,50.55,17140.0,47.3567,47.3754,47.338,47.3567,17140.0
2016-09-15 12:50:00,50.55,50.59,50.54,50.57,12654.0,47.3567,47.3942,47.3473,47.3754,12654.0
2016-09-15 12:55:00,50.58,50.58,50.54,50.55,20715.0,47.3848,47.3848,47.3473,47.3567,20715.0
2016-09-15 13:00:00,50.55,50.65,50.54,50.64,19794.0,47.3567,47.4504,47.3473,47.441,19794.0
2016-09-15 13:05:00,50.64,50.7,50.64,50.7,35637.0,47.441,47.4972,47.441,47.4972,35637.0
2016-09-15 13:10:00,50.7,50.71,50.65,50.67,17469.0,47.4972,47.5066,47.4504,47.4691,17469.0
2016-09-15 13:15:00,50.68,50.71,50.65,50.7,17357.0,47.4785,47.5066,47.4504,47.4972,17357.0
2016-09-15 13:20:00,50.69,50.7,50.67,50.68,24281.0,47.4878,47.4972,47.4691,47.4785,24281.0
2016-09-15 13:25:00,50.68,50.68,50.6,50.61,45420.0,47.4785,47.4785,47.4035,47.4129,45420.0
2016-09-15 13:30:00,50.62,50.69,50.6,50.69,48799.0,47.4223,47.4878,47.4035,47.4878,48799.0
2016-09-15 13:35:00,50.69,50.69,50.67,50.67,12976.0,47.4878,47.4878,47.4691,47.4691,12976.0
2016-09-15 13:40:00,50.67,50.86,50.67,50.86,54941.0,47.4691,47.6471,47.4691,47.6471,54941.0
2016-09-15 13:45:00,50.86,50.9,50.84,50.88,22938.0,47.6471,47.6846,47.6284,47.6658,22938.0
2016-09-15 13:50:00,50.87,50.89,50.81,50.84,23931.0,47.6565,47.6752,47.6003,47.6284,23931.0
2016-09-15 13:55:00,50.85,50.89,50.84,50.89,25994.0,47.6377,47.6752,47.6284,47.6752,25994.0
2016-09-15 14:00:00,50.89,50.89,50.83,50.86,25044.0,47.6752,47.6752,47.619,47.6471,25044.0
2016-09-15 14:05:00,50.86,50.87,50.81,50.86,23786.0,47.6471,47.6565,47.6003,47.6471,23786.0
2016-09-15 14:10:00,50.86,50.88,50.85,50.88,16646.0,47.6471,47.6658,47.6377,47.6658,16646.0
2016-09-15 14:15:00,50.88,50.93,50.87,50.88,50494.0,47.6658,47.7127,47.6565,47.6658,50494.0
2016-09-15 14:20:00,50.89,50.9,50.85,50.9,18665.0,47.6752,47.6846,47.6377,47.6846,18665.0
2016-09-15 14:25:00,50.9,50.9,50.8,50.82,22665.0,47.6846,47.6846,47.5909,47.6096,22665.0
2016-09-15 14:30:00,50.83,50.84,50.77,50.84,29877.0,47.619,47.6284,47.5628,47.6284,29877.0
2016-09-15 14:35:00,50.84,50.85,50.76,50.78,68165.0,47.6284,47.6377,47.5534,47.5722,68165.0
2016-09-15 14:40:00,50.78,50.79,50.73,50.74,36362.0,47.5722,47.5815,47.5253,47.5347,36362.0
2016-09-15 14:45:00,50.74,50.76,50.71,50.73,28284.0,47.5347,47.5534,47.5066,47.5253,28284.0
2016-09-15 14:50:00,50.74,50.76,50.72,50.75,19194.0,47.5347,47.5534,47.516,47.5441,19194.0
2016-09-15 14:55:00,50.76,50.77,50.72,50.72,18817.0,47.5534,47.5628,47.516,47.516,18817.0
2016-09-15 15:00:00,50.73,50.76,50.72,50.72,38095.0,47.5253,47.5534,47.516,47.516,38095.0
2016-09-15 15:05:00,50.72,50.77,50.72,50.73,32323.0,47.516,47.5628,47.516,47.5253,32323.0
2016-09-15 15:10:00,50.74,50.74,50.69,50.7,30213.0,47.5347,47.5347,47.4878,47.4972,30213.0
2016-09-15 15:15:00,50.7,50.71,50.61,50.62,30500.0,47.4972,47.5066,47.4129,47.4223,30500.0
2016-09-15 15:20:00,50.62,50.66,50.61,50.66,42724.0,47.4223,47.4597,47.4129,47.4597,42724.0
2016-09-15 15:25:00,50.65,50.67,50.6,50.66,51212.0,47.4504,47.4691,47.4035,47.4597,51212.0
2016-09-15 15:30:00,50.66,50.76,50.66,50.72,48289.0,47.4597,47.5534,47.4597,47.516,48289.0
2016-09-15 15:35:00,50.72,50.78,50.71,50.78,80712.0,47.516,47.5722,47.5066,47.5722,80712.0
2016-09-15 15:40:00,50.78,50.82,50.76,50.79,70391.0,47.5722,47.6096,47.5534,47.5815,70391.0
2016-09-15 15:45:00,50.79,50.82,50.73,50.76,72811.0,47.5815,47.6096,47.5253,47.5534,72811.0
2016-09-15 15:50:00,50.76,50.77,50.68,50.69,117678.0,47.5534,47.5628,47.4785,47.4878,117678.0
2016-09-15 15:55:00,50.7,50.76,50.69,50.71,119213.0,47.4972,47.5534,47.4878,47.5066,119213.0
2016-09-16 09:30:00,50.87,50.87,50.42,50.51,392162.0,47.6565,47.6565,47.2349,47.3192,392162.0
2016-09-16 09:35:00,50.52,50.73,50.51,50.66,38071.0,47.3286,47.5253,47.3192,47.4597,38071.0
2016-09-16 09:40:00,50.66,50.67,50.5,50.58,31614.0,47.4597,47.4691,47.3098,47.3848,31614.0
2016-09-16 09:45:00,50.58,50.61,50.53,50.56,45170.0,47.3848,47.4129,47.338,47.3661,45170.0
2016-09-16 09:50:00,50.55,50.59,50.43,50.45,33476.0,47.3567,47.3942,47.2443,47.263,33476.0
2016-09-16 09:55:00,50.45,50.56,50.44,50.53,23565.0,47.263,47.3661,47.2536,47.338,23565.0
2016-09-16 10:00:00,50.52,50.55,50.42,50.53,38669.0,47.3286,47.3567,47.2349,47.338,38669.0
2016-09-16 10:05:00,50.53,50.54,50.42,50.48,24970.0,47.338,47.3473,47.2349,47.2911,24970.0
2016-09-16 10:10:00,50.48,50.51,50.46,50.48,23248.0,47.2911,47.3192,47.2724,47.2911,23248.0
2016-09-16 10:15:00,50.48,50.51,50.44,50.45,29412.0,47.2911,47.3192,47.2536,47.263,29412.0
2016-09-16 10:20:00,50.46,50.49,50.41,50.47,47630.0,47.2724,47.3005,47.2255,47.2817,47630.0
2016-09-16 10:25:00,50.48,50.53,50.47,50.53,36228.0,47.2911,47.338,47.2817,47.338,36228.0
2016-09-16 10:30:00,50.52,50.57,50.51,50.55,37069.0,47.3286,47.3754,47.3192,47.3567,37069.0
2016-09-16 10:35:00,50.55,50.62,50.54,50.62,27092.0,47.3567,47.4223,47.3473,47.4223,27092.0
2016-09-16 10:40:00,50.61,50.62,50.5,50.53,46627.0,47.4129,47.4223,47.3098,47.338,46627.0
2016-09-16 10:45:00,50.53,50.67,50.53,50.62,22568.0,47.338,47.4691,47.338,47.4223,22568.0
2016-09-16 10:50:00,50.62,50.63,50.57,50.57,15152.0,47.4223,47.4316,47.3754,47.3754,15152.0
2016-09-16 10:55:00,50.57,50.6,50.53,50.53,18860.0,47.3754,47.4035,47.338,47.338,18860.0
2016-09-16 11:00:00,50.52,50.53,50.44,50.46,18090.0,47.3286,47.338,47.2536,47.2724,18090.0
2016-09-16 11:05:00,50.45,50.49,50.42,50.42,16694.0,47.263,47.3005,47.2349,47.2349,16694.0
2016-09-16 11:10:00,50.42,50.54,50.42,50.47,16353.0,47.2349,47.3473,47.2349,47.2817,16353.0
2016-09-16 11:15:00,50.47,50.5,50.4,50.42,26356.0,47.2817,47.3098,47.2162,47.2349,26356.0
2016-09-16 11:20:00,50.43,50.47,50.42,50.42,27081.0,47.2443,47.2817,47.2349,47.2349,27081.0
2016-09-16 11:25:00,50.41,50.44,50.38,50.4,28790.0,47.2255,47.2536,47.1974,47.2162,28790.0
2016-09-16 11:30:00,50.4,50.48,50.39,50.48,15968.0,47.2162,47.2911,47.2068,47.2911,15968.0
2016-09-16 11:35:00,50.49,50.59,50.49,50.55,10645.0,47.3005,47.3942,47.3005,47.3567,10645.0
2016-09-16 11:40:00,50.56,50.58,50.53,50.56,15109.0,47.3661,47.3848,47.338,47.3661,15109.0
2016-09-16 11:45:00,50.56,50.61,50.55,50.57,18488.0,47.3661,47.4129,47.3567,47.3754,18488.0
2016-09-16 11:50:00,50.56,50.58,50.53,50.58,13249.0,47.3661,47.3848,47.338,47.3848,13249.0
2016-09-16 11:55:00,50.57,50.58,50.54,50.58,9424.0,47.3754,47.3848,47.3473,47.3848,9424.0
2016-09-16 12:00:00,50.57,50.6,50.55,50.55,19674.0,47.3754,47.4035,47.3567,47.3567,19674.0
2016-09-16 12:05:00,50.55,50.56,50.55,50.56,6557.0,47.3567,47.3661,47.3567,47.3661,6557.0
2016-09-16 12:10:00,50.57,50.57,50.52,50.54,13485.0,47.3754,47.3754,47.3286,47.3473,13485.0
2016-09-16 12:15:00,50.54,50.57,50.54,50.56,5942.0,47.3473,47.3754,47.3473,47.3661,5942.0
2016-09-16 12:20:00,50.55,50.58,50.55,50.58,11981.0,47.3567,47.3848,47.3567,47.3848,11981.0
2016-09-16 12:25:00,50.58,50.62,50.56,50.59,18389.0,47.3848,47.4223,47.3661,47.3942,18389.0
2016-09-16 12:30:00,50.59,50.62,50.57,50.58,9342.0,47.3942,47.4223,47.3754,47.3848,9342.0
2016-09-16 12:35:00,50.58,50.61,50.58,50.6,9902.0,47.3848,47.4129,47.3848,47.4035,9902.0
2016-09-16 12:40:00,50.61,50.62,50.56,50.61,9106.0,47.4129,47.4223,47.3661,47.4129,9106.0
2016-09-16 12:45:00,50.61,50.64,50.58,50.59,12162.0,47.4129,47.441,47.3848,47.3942,12162.0
2016-09-16 12:50:00,50.58,50.62,50.55,50.6,9979.0,47.3848,47.4223,47.3567,47.4035,9979.0
2016-09-16 12:55:00,50.59,50.59,50.54,50.55,8658.0,47.3942,47.3942,47.3473,47.3567,8658.0
2016-09-16 13:00:00,50.54,50.58,50.53,50.57,10347.0,47.3473,47.3848,47.338,47.3754,10347.0
2016-09-16 13:05:00,50.56,50.57,50.51,50.52,9095.0,47.3661,47.3754,47.3192,47.3286,9095.0
2016-09-16 13:10:00,50.53,50.56,50.49,50.5,12884.0,47.338,47.3661,47.3005,47.3098,12884.0
2016-09-16 13:15:00,50.5,50.54,50.49,50.51,10952.0,47.3098,47.3473,47.3005,47.3192,10952.0
2016-09-16 13:20:00,50.5,50.5,50.47,50.5,8948.0,47.3098,47.3098,47.2817,47.3098,8948.0
2016-09-16 13:25:00,50.5,50.5,50.47,50.48,10905.0,47.3098,47.3098,47.2817,47.2911,10905.0
2016-09-16 13:30:00,50.47,50.48,50.43,50.44,18136.0,47.2817,47.2911,47.2443,47.2536,18136.0
2016-09-16 13:35:00,50.43,50.45,50.42,50.44,17792.0,47.2443,47.263,47.2349,47.2536,17792.0
2016-09-16 13:40:00,50.44,50.44,50.36,50.36,14673.0,47.2536,47.2536,47.1787,47.1787,14673.0
2016-09-16 13:45:00,50.37,50.38,50.34,50.35,18348.0,47.1881,47.1974,47.16,47.1693,18348.0
2016-09-16 13:50:00,50.35,50.4,50.35,50.39,19928.0,47.1693,47.2162,47.1693,47.2068,19928.0
2016-09-16 13:55:00,50.38,50.39,50.35,50.35,12332.0,47.1974,47.2068,47.1693,47.1693,12332.0
2016-09-16 14:00:00,50.36,50.36,50.32,50.33,19408.0,47.1787,47.1787,47.1412,47.1506,19408.0
2016-09-16 14:05:00,50.34,50.38,50.33,50.38,16254.0,47.16,47.1974,47.1506,47.1974,16254.0
2016-09-16 14:10:00,50.38,50.41,50.34,50.36,39703.0,47.1974,47.2255,47.16,47.1787,39703.0
2016-09-16 14:15:00,50.36,50.36,50.33,50.33,17145.0,47.1787,47.1787,47.1506,47.1506,17145.0
2016-09-16 14:20:00,50.34,50.35,50.31,50.33,18186.0,47.16,47.1693,47.1319,47.1506,18186.0
2016-09-16 14:25:00,50.33,50.4,50.33,50.39,14849.0,47.1506,47.2162,47.1506,47.2068,14849.0
2016-09-16 14:30:00,50.4,50.42,50.34,50.35,17016.0,47.2162,47.2349,47.16,47.1693,17016.0
2016-09-16 14:35:00,50.35,50.37,50.35,50.37,15220.0,47.1693,47.1881,47.1693,47.1881,15220.0
2016-09-16 14:40:00,50.37,50.43,50.35,50.42,39682.0,47.1881,47.2443,47.1693,47.2349,39682.0
2016-09-16 14:45:00,50.42,50.43,50.38,50.4,23146.0,47.2349,47.2443,47.1974,47.2162,23146.0
2016-09-16 14:50:00,50.4,50.41,50.38,50.4,22003.0,47.2162,47.2255,47.1974,47.2162,22003.0
2016-09-16 14:55:00,50.4,50.4,50.32,50.35,20673.0,47.2162,47.2162,47.1412,47.1693,20673.0
2016-09-16 15:00:00,50.34,50.37,50.33,50.37,26487.0,47.16,47.1881,47.1506,47.1881,26487.0
2016-09-16 15:05:00,50.37,50.39,50.35,50.35,35639.0,47.1881,47.2068,47.1693,47.1693,35639.0
2016-09-16 15:10:00,50.35,50.35,50.3,50.33,45265.0,47.1693,47.1693,47.1225,47.1506,45265.0
2016-09-16 15:15:00,50.33,50.37,50.32,50.35,34693.0,47.1506,47.1881,47.1412,47.1693,34693.0
2016-09-16 15:20:00,50.35,50.38,50.34,50.38,43128.0,47.1693,47.1974,47.16,47.1974,43128.0
2016-09-16 15:25:00,50.38,50.42,50.36,50.42,28554.0,47.1974,47.2349,47.1787,47.2349,28554.0
2016-09-16 15:30:00,50.41,50.55,50.41,50.52,44887.0,47.2255,47.3567,47.2255,47.3286,44887.0
2016-09-16 15:35:00,50.52,50.56,50.51,50.55,52989.0,47.3286,47.3661,47.3192,47.3567,52989.0
2016-09-16 15:40:00,50.54,50.56,50.52,50.54,81151.0,47.3473,47.3661,47.3286,47.3473,81151.0
2016-09-16 15:45:00,50.53,50.53,50.48,50.52,135671.0,47.338,47.338,47.2911,47.3286,135671.0
2016-09-16 15:50:00,50.51,50.54,50.5,50.51,131644.0,47.3192,47.3473,47.3098,47.3192,131644.0
2016-09-16 15:55:00,50.5,50.54,50.45,50.49,492261.0,47.3098,47.3473,47.263,47.3005,492261.0
2016-09-19 09:30:00,50.65,50.7,50.47,50.65,31448.0,47.4504,47.4972,47.2817,47.4504,31448.0
2016-09-19 09:35:00,50.67,50.7,50.58,50.59,14779.0,47.4691,47.4972,47.3848,47.3942,14779.0
2016-09-19 09:40:00,50.6,50.6,50.47,50.48,21190.0,47.4035,47.4035,47.2817,47.2911,21190.0
2016-09-19 09:45:00,50.48,50.58,50.44,50.57,23817.0,47.2911,47.3848,47.2536,47.3754,23817.0
2016-09-19 09:50:00,50.56,50.74,50.55,50.7,56264.0,47.3661,47.5347,47.3567,47.4972,56264.0
2016-09-19 09:55:00,50.69,50.76,50.67,50.7,49640.0,47.4878,47.5534,47.4691,47.4972,49640.0
2016-09-19 10:00:00,50.7,50.73,50.68,50.68,31492.0,47.4972,47.5253,47.4785,47.4785,31492.0
2016-09-19 10:05:00,50.68,50.7,50.64,50.64,19740.0,47.4785,47.4972,47.441,47.441,19740.0
2016-09-19 10:10:00,50.65,50.66,50.57,50.57,15565.0,47.4504,47.4597,47.3754,47.3754,15565.0
2016-09-19 10:15:00,50.56,50.64,50.56,50.64,29528.0,47.3661,47.441,47.3661,47.441,29528.0
2016-09-19 10:20:00,50.64,50.65,50.58,50.6,19299.0,47.441,47.4504,47.3848,47.4035,19299.0
2016-09-19 10:25:00,50.61,50.71,50.61,50.7,34441.0,47.4129,47.5066,47.4129,47.4972,34441.0
2016-09-19 10:30:00,50.7,50.7,50.66,50.67,13808.0,47.4972,47.4972,47.4597,47.4691,13808.0
2016-09-19 10:35:00,50.67,50.7,50.65,50.69,20574.0,47.4691,47.4972,47.4504,47.4878,20574.0
2016-09-19 10:40:00,50.69,50.71,50.68,50.71,28912.0,47.4878,47.5066,47.4785,47.5066,28912.0
2016-09-19 10:45:00,50.72,50.73,50.65,50.69,74113.0,47.516,47.5253,47.4504,47.4878,74113.0
2016-09-19 10:50:00,50.7,50.73,50.65,50.67,25992.0,47.4972,47.5253,47.4504,47.4691,25992.0
2016-09-19 10:55:00,50.67,50.71,50.64,50.69,21474.0,47.4691,47.5066,47.441,47.4878,21474.0
2016-09-19 11:00:00,50.7,50.7,50.67,50.68,10957.0,47.4972,47.4972,47.4691,47.4785,10957.0
2016-09-19 11:05:00,50.68,50.74,50.68,50.74,20696.0,47.4785,47.5347,47.4785,47.5347,20696.0
2016-09-19 11:10:00,50.74,50.75,50.73,50.74,9952.0,47.5347,47.5441,47.5253,47.5347,9952.0
2016-09-19 11:15:00,50.74,50.75,50.66,50.71,36377.0,47.5347,47.5441,47.4597,47.5066,36377.0
2016-09-19 11:20:00,50.71,50.73,50.66,50.67,13644.0,47.5066,47.5253,47.4597,47.4691,13644.0
2016-09-19 11:25:00,50.67,50.71,50.66,50.69,14223.0,47.4691,47.5066,47.4597,47.4878,14223.0
2016-09-19 11:30:00,50.71,50.74,50.68,50.73,13813.0,47.5066,47.5347,47.4785,47.5253,13813.0
2016-09-19 11:35:00,50.73,50.78,50.72,50.78,52785.0,47.5253,47.5722,47.516,47.5722,52785.0
2016-09-19 11:40:00,50.78,50.78,50.76,50.76,41194.0,47.5722,47.5722,47.5534,47.5534,41194.0
2016-09-19 11:45:00,50.76,50.81,50.76,50.79,16791.0,47.5534,47.6003,47.5534,47.5815,16791.0
2016-09-19 11:50:00,50.79,50.84,50.78,50.82,17567.0,47.5815,47.6284,47.5722,47.6096,17567.0
2016-09-19 11:55:00,50.82,50.83,50.72,50.74,24546.0,47.6096,47.619,47.516,47.5347,24546.0
2016-09-19 12:00:00,50.75,50.78,50.72,50.72,14651.0,47.5441,47.5722,47.516,47.516,14651.0
2016-09-19 12:05:00,50.73,50.74,50.71,50.71,16825.0,47.5253,47.5347,47.5066,47.5066,16825.0
2016-09-19 12:10:00,50.72,50.72,50.6,50.61,16510.0,47.516,47.516,47.4035,47.4129,16510.0
2016-09-19 12:15:00,50.6,50.6,50.53,50.55,14424.0,47.4035,47.4035,47.338,47.3567,14424.0
2016-09-19 12:20:00,50.54,50.55,50.49,50.51,12213.0,47.3473,47.3567,47.3005,47.3192,12213.0
2016-09-19 12:25:00,50.52,50.57,50.52,50.56,13529.0,47.3286,47.3754,47.3286,47.3661,13529.0
2016-09-19 12:30:00,50.56,50.6,50.55,50.59,18737.0,47.3661,47.4035,47.3567,47.3942,18737.0
2016-09-19 12:35:00,50.58,50.6,50.48,50.49,22298.0,47.3848,47.4035,47.2911,47.3005,22298.0
2016-09-19 12:40:00,50.49,50.54,50.48,50.54,7389.0,47.3005,47.3473,47.2911,47.3473,7389.0
2016-09-19 12:45:00,50.54,50.55,50.53,50.54,8070.0,47.3473,47.3567,47.338,47.3473,8070.0
2016-09-19 12:50:00,50.54,50.55,50.52,50.54,25460.0,47.3473,47.3567,47.3286,47.3473,25460.0
2016-09-19 12:55:00,50.54,50.55,50.51,50.52,30281.0,47.3473,47.3567,47.3192,47.3286,30281.0
2016-09-19 13:00:00,50.52,50.53,50.49,50.5,9259.0,47.3286,47.338,47.3005,47.3098,9259.0
2016-09-19 13:05:00,50.5,50.55,50.5,50.53,9724.0,47.3098,47.3567,47.3098,47.338,9724.0
2016-09-19 13:10:00,50.52,50.57,50.51,50.57,19274.0,47.3286,47.3754,47.3192,47.3754,19274.0
2016-09-19 13:15:00,50.56,50.57,50.52,50.52,16448.0,47.3661,47.3754,47.3286,47.3286,16448.0
2016-09-19 13:20:00,50.51,50.53,50.48,50.53,9337.0,47.3192,47.338,47.2911,47.338,9337.0
2016-09-19 13:25:00,50.52,50.54,50.5,50.5,9959.0,47.3286,47.3473,47.3098,47.3098,9959.0
2016-09-19 13:30:00,50.5,50.5,50.35,50.35,12978.0,47.3098,47.3098,47.1693,47.1693,12978.0
2016-09-19 13:35:00,50.35,50.35,50.3,50.32,13263.0,47.1693,47.1693,47.1225,47.1412,13263.0
2016-09-19 13:40:00,50.33,50.38,50.33,50.35,7235.0,47.1506,47.1974,47.1506,47.1693,7235.0
2016-09-19 13:45:00,50.35,50.43,50.33,50.43,14935.0,47.1693,47.2443,47.1506,47.2443,14935.0
2016-09-19 13:50:00,50.42,50.43,50.38,50.43,24805.0,47.2349,47.2443,47.1974,47.2443,24805.0
2016-09-19 13:55:00,50.44,50.5,50.44,50.5,14914.0,47.2536,47.3098,47.2536,47.3098,14914.0
2016-09-19 14:00:00,50.49,50.53,50.47,50.52,22819.0,47.3005,47.338,47.2817,47.3286,22819.0
2016-09-19 14:05:00,50.52,50.55,50.5,50.51,16653.0,47.3286,47.3567,47.3098,47.3192,16653.0
2016-09-19 14:10:00,50.5,50.55,50.49,50.53,22393.0,47.3098,47.3567,47.3005,47.338,22393.0
2016-09-19 14:15:00,50.53,50.55,50.51,50.53,19781.0,47.338,47.3567,47.3192,47.338,19781.0
2016-09-19 14:20:00,50.52,50.53,50.5,50.53,14249.0,47.3286,47.338,47.3098,47.338,14249.0
2016-09-19 14:25:00,50.52,50.55,50.51,50.54,56215.0,47.3286,47.3567,47.3192,47.3473,56215.0
2016-09-19 14:30:00,50.53,50.57,50.52,50.53,44724.0,47.338,47.3754,47.3286,47.338,44724.0
2016-09-19 14:35:00,50.53,50.55,50.52,50.54,17648.0,47.338,47.3567,47.3286,47.3473,17648.0
2016-09-19 14:40:00,50.53,50.55,50.46,50.47,29545.0,47.338,47.3567,47.2724,47.2817,29545.0
2016-09-19 14:45:00,50.47,50.49,50.45,50.47,31929.0,47.2817,47.3005,47.263,47.2817,31929.0
2016-09-19 14:50:00,50.48,50.5,50.47,50.47,18580.0,47.2911,47.3098,47.2817,47.2817,18580.0
2016-09-19 14:55:00,50.47,50.49,50.44,50.49,20621.0,47.2817,47.3005,47.2536,47.3005,20621.0
2016-09-19 15:00:00,50.48,50.49,50.44,50.46,21661.0,47.2911,47.3005,47.2536,47.2724,21661.0
2016-09-19 15:05:00,50.46,50.47,50.41,50.43,31974.0,47.2724,47.2817,47.2255,47.2443,31974.0
2016-09-19 15:10:00,50.42,50.44,50.39,50.39,21107.0,47.2349,47.2536,47.2068,47.2068,21107.0
2016-09-19 15:15:00,50.39,50.41,50.36,50.41,29971.0,47.2068,47.2255,47.1787,47.2255,29971.0
2016-09-19 15:20:00,50.4,50.4,50.35,50.37,42017.0,47.2162,47.2162,47.1693,47.1881,42017.0
2016-09-19 15:25:00,50.36,50.4,50.34,50.35,35418.0,47.1787,47.2162,47.16,47.1693,35418.0
2016-09-19 15:30:00,50.34,50.37,50.27,50.31,34641.0,47.16,47.1881,47.0944,47.1319,34641.0
2016-09-19 15:35:00,50.32,50.36,50.3,50.35,39967.0,47.1412,47.1787,47.1225,47.1693,39967.0
2016-09-19 15:40:00,50.35,50.38,50.33,50.36,52713.0,47.1693,47.1974,47.1506,47.1787,52713.0
2016-09-19 15:45:00,50.37,50.41,50.34,50.34,69011.0,47.1881,47.2255,47.16,47.16,69011.0
2016-09-19 15:50:00,50.34,50.37,50.33,50.36,62963.0,47.16,47.1881,47.1506,47.1787,62963.0
2016-09-19 15:55:00,50.36,50.36,50.29,50.32,164013.0,47.1787,47.1787,47.1131,47.1412,164013.0
2016-09-20 09:30:00,50.65,50.71,50.58,50.62,30343.0,47.4504,47.5066,47.3848,47.4223,30343.0
2016-09-20 09:35:00,50.65,50.7,50.61,50.66,22181.0,47.4504,47.4972,47.4129,47.4597,22181.0
2016-09-20 09:40:00,50.64,50.65,50.57,50.64,15239.0,47.441,47.4504,47.3754,47.441,15239.0
2016-09-20 09:45:00,50.63,50.65,50.51,50.61,23695.0,47.4316,47.4504,47.3192,47.4129,23695.0
2016-09-20 09:50:00,50.6,50.64,50.55,50.59,33925.0,47.4035,47.441,47.3567,47.3942,33925.0
2016-09-20 09:55:00,50.59,50.65,50.59,50.64,17060.0,47.3942,47.4504,47.3942,47.441,17060.0
2016-09-20 10:00:00,50.63,50.74,50.63,50.74,22957.0,47.4316,47.5347,47.4316,47.5347,22957.0
2016-09-20 10:05:00,50.74,50.75,50.65,50.66,20702.0,47.5347,47.5441,47.4504,47.4597,20702.0
2016-09-20 10:10:00,50.67,50.69,50.6,50.6,13063.0,47.4691,47.4878,47.4035,47.4035,13063.0
2016-09-20 10:15:00,50.61,50.67,50.58,50.65,13276.0,47.4129,47.4691,47.3848,47.4504,13276.0
2016-09-20 10:20:00,50.65,50.69,50.63,50.66,10345.0,47.4504,47.4878,47.4316,47.4597,10345.0
2016-09-20 10:25:00,50.65,50.69,50.64,50.66,12710.0,47.4504,47.4878,47.441,47.4597,12710.0
2016-09-20 10:30:00,50.67,50.69,50.61,50.61,17429.0,47.4691,47.4878,47.4129,47.4129,17429.0
2016-09-20 10:35:00,50.6,50.61,50.55,50.55,13037.0,47.4035,47.4129,47.3567,47.3567,13037.0
2016-09-20 10:40:00,50.55,50.6,50.54,50.58,8576.0,47.3567,47.4035,47.3473,47.3848,8576.0
2016-09-20 10:45:00,50.59,50.61,50.58,50.61,14590.0,47.3942,47.4129,47.3848,47.4129,14590.0
2016-09-20 10:50:00,50.61,50.63,50.57,50.57,10999.0,47.4129,47.4316,47.3754,47.3754,10999.0
2016-09-20 10:55:00,50.57,50.63,50.56,50.6,13077.0,47.3754,47.4316,47.3661,47.4035,13077.0
2016-09-20 11:00:00,50.6,50.65,50.6,50.65,11878.0,47.4035,47.4504,47.4035,47.4504,11878.0
2016-09-20 11:05:00,50.65,50.68,50.64,50.68,7351.0,47.4504,47.4785,47.441,47.4785,7351.0
2016-09-20 11:10:00,50.69,50.72,50.67,50.7,18841.0,47.4878,47.516,47.4691,47.4972,18841.0
2016-09-20 11:15:00,50.7,50.71,50.67,50.67,12114.0,47.4972,47.5066,47.4691,47.4691,12114.0
2016-09-20 11:20:00,50.66,50.68,50.64,50.66,14602.0,47.4597,47.4785,47.441,47.4597,14602.0
2016-09-20 11:25:00,50.65,50.67,50.62,50.62,11724.0,47.4504,47.4691,47.4223,47.4223,11724.0
2016-09-20 11:30:00,50.64,50.68,50.62,50.64,12586.0,47.441,47.4785,47.4223,47.441,12586.0
2016-09-20 11:35:00,50.64,50.73,50.64,50.7,24754.0,47.441,47.5253,47.441,47.4972,24754.0
2016-09-20 11:40:00,50.71,50.72,50.69,50.71,32265.0,47.5066,47.516,47.4878,47.5066,32265.0
2016-09-20 11:45:00,50.71,50.71,50.66,50.67,15526.0,47.5066,47.5066,47.4597,47.4691,15526.0
2016-09-20 11:50:00,50.66,50.69,50.64,50.66,9465.0,47.4597,47.4878,47.441,47.4597,9465.0
2016-09-20 11:55:00,50.66,50.68,50.59,50.63,11756.0,47.4597,47.4785,47.3942,47.4316,11756.0
2016-09-20 12:00:00,50.64,50.64,50.6,50.61,7605.0,47.441,47.441,47.4035,47.4129,7605.0
2016-09-20 12:05:00,50.6,50.6,50.55,50.57,7492.0,47.4035,47.4035,47.3567,47.3754,7492.0
2016-09-20 12:10:00,50.58,50.6,50.56,50.56,7956.0,47.3848,47.4035,47.3661,47.3661,7956.0
2016-09-20 12:15:00,50.56,50.58,50.56,50.58,5700.0,47.3661,47.3848,47.3661,47.3848,5700.0
2016-09-20 12:20:00,50.59,50.63,50.58,50.63,5523.0,47.3942,47.4316,47.3848,47.4316,5523.0
2016-09-20 12:25:00,50.62,50.65,50.61,50.64,7391.0,47.4223,47.4504,47.4129,47.441,7391.0
2016-09-20 12:30:00,50.64,50.64,50.58,50.59,5444.0,47.441,47.441,47.3848,47.3942,5444.0
2016-09-20 12:35:00,50.59,50.61,50.56,50.61,7803.0,47.3942,47.4129,47.3661,47.4129,7803.0
2016-09-20 12:40:00,50.62,50.62,50.6,50.61,3449.0,47.4223,47.4223,47.4035,47.4129,3449.0
2016-09-20 12:45:00,50.61,50.61,50.52,50.52,42484.0,47.4129,47.4129,47.3286,47.3286,42484.0
2016-09-20 12:50:00,50.52,50.57,50.52,50.56,9405.0,47.3286,47.3754,47.3286,47.3661,9405.0
2016-09-20 12:55:00,50.57,50.6,50.54,50.54,18764.0,47.3754,47.4035,47.3473,47.3473,18764.0
2016-09-20 13:00:00,50.55,50.56,50.52,50.55,16883.0,47.3567,47.3661,47.3286,47.3567,16883.0
2016-09-20 13:05:00,50.55,50.57,50.54,50.54,21337.0,47.3567,47.3754,47.3473,47.3473,21337.0
2016-09-20 13:10:00,50.55,50.6,50.54,50.6,16756.0,47.3567,47.4035,47.3473,47.4035,16756.0
2016-09-20 13:15:00,50.6,50.62,50.59,50.62,21940.0,47.4035,47.4223,47.3942,47.4223,21940.0
2016-09-20 13:20:00,50.62,50.63,50.56,50.61,12530.0,47.4223,47.4316,47.3661,47.4129,12530.0
2016-09-20 13:25:00,50.61,50.65,50.6,50.6,12678.0,47.4129,47.4504,47.4035,47.4035,12678.0
2016-09-20 13:30:00,50.6,50.64,50.59,50.64,13845.0,47.4035,47.441,47.3942,47.441,13845.0
2016-09-20 13:35:00,50.64,50.67,50.63,50.66,10964.0,47.441,47.4691,47.4316,47.4597,10964.0
2016-09-20 13:40:00,50.66,50.69,50.65,50.68,10290.0,47.4597,47.4878,47.4504,47.4785,10290.0
2016-09-20 13:45:00,50.69,50.69,50.64,50.66,14922.0,47.4878,47.4878,47.441,47.4597,14922.0
2016-09-20 13:50:00,50.66,50.67,50.63,50.65,20887.0,47.4597,47.4691,47.4316,47.4504,20887.0
2016-09-20 13:55:00,50.64,50.66,50.64,50.64,14485.0,47.441,47.4597,47.441,47.441,14485.0
2016-09-20 14:00:00,50.64,50.67,50.61,50.63,18960.0,47.441,47.4691,47.4129,47.4316,18960.0
2016-09-20 14:05:00,50.62,50.64,50.6,50.6,8204.0,47.4223,47.441,47.4035,47.4035,8204.0
2016-09-20 14:10:00,50.61,50.63,50.59,50.59,16466.0,47.4129,47.4316,47.3942,47.3942,16466.0
2016-09-20 14:15:00,50.59,50.62,50.59,50.61,12490.0,47.3942,47.4223,47.3942,47.4129,12490.0
2016-09-20 14:20:00,50.61,50.62,50.59,50.6,16770.0,47.4129,47.4223,47.3942,47.4035,16770.0
2016-09-20 14:25:00,50.6,50.65,50.6,50.63,12300.0,47.4035,47.4504,47.4035,47.4316,12300.0
2016-09-20 14:30:00,50.62,50.7,50.61,50.7,12724.0,47.4223,47.4972,47.4129,47.4972,12724.0
2016-09-20 14:35:00,50.7,50.7,50.67,50.7,8942.0,47.4972,47.4972,47.4691,47.4972,8942.0
2016-09-20 14:40:00,50.69,50.7,50.65,50.66,9233.0,47.4878,47.4972,47.4504,47.4597,9233.0
2016-09-20 14:45:00,50.66,50.68,50.64,50.68,16277.0,47.4597,47.4785,47.441,47.4785,16277.0
2016-09-20 14:50:00,50.68,50.68,50.65,50.68,13642.0,47.4785,47.4785,47.4504,47.4785,13642.0
2016-09-20 14:55:00,50.67,50.73,50.67,50.71,18598.0,47.4691,47.5253,47.4691,47.5066,18598.0
2016-09-20 15:00:00,50.71,50.72,50.67,50.67,12287.0,47.5066,47.516,47.4691,47.4691,12287.0
2016-09-20 15:05:00,50.67,50.7,50.66,50.7,8578.0,47.4691,47.4972,47.4597,47.4972,8578.0
2016-09-20 15:10:00,50.69,50.7,50.66,50.68,16217.0,47.4878,47.4972,47.4597,47.4785,16217.0
2016-09-20 15:15:00,50.68,50.69,50.64,50.68,14872.0,47.4785,47.4878,47.441,47.4785,14872.0
2016-09-20 15:20:00,50.66,50.67,50.65,50.67,8060.0,47.4597,47.4691,47.4504,47.4691,8060.0
2016-09-20 15:25:00,50.67,50.69,50.66,50.68,17419.0,47.4691,47.4878,47.4597,47.4785,17419.0
2016-09-20 15:30:00,50.68,50.68,50.64,50.67,30245.0,47.4785,47.4785,47.441,47.4691,30245.0
2016-09-20 15:35:00,50.66,50.68,50.65,50.66,14575.0,47.4597,47.4785,47.4504,47.4597,14575.0
2016-09-20 15:40:00,50.66,50.67,50.63,50.64,43603.0,47.4597,47.4691,47.4316,47.441,43603.0
2016-09-20 15:45:00,50.65,50.68,50.63,50.68,45416.0,47.4504,47.4785,47.4316,47.4785,45416.0
2016-09-20 15:50:00,50.68,50.68,50.64,50.65,33424.0,47.4785,47.4785,47.441,47.4504,33424.0
2016-09-20 15:55:00,50.65,50.65,50.57,50.57,141393.0,47.4504,47.4504,47.3754,47.3754,141393.0
2016-09-21 09:30:00,50.61,50.74,50.55,50.65,22540.0,47.4129,47.5347,47.3567,47.4504,22540.0
2016-09-21 09:35:00,50.65,50.69,50.62,50.66,7154.0,47.4504,47.4878,47.4223,47.4597,7154.0
2016-09-21 09:40:00,50.66,50.68,50.57,50.64,8725.0,47.4597,47.4785,47.3754,47.441,8725.0
2016-09-21 09:45:00,50.65,50.68,50.55,50.56,16412.0,47.4504,47.4785,47.3567,47.3661,16412.0
2016-09-21 09:50:00,50.57,50.62,50.54,50.55,23562.0,47.3754,47.4223,47.3473,47.3567,23562.0
2016-09-21 09:55:00,50.55,50.67,50.53,50.67,35411.0,47.3567,47.4691,47.338,47.4691,35411.0
2016-09-21 10:00:00,50.69,50.79,50.69,50.75,29094.0,47.4878,47.5815,47.4878,47.5441,29094.0
2016-09-21 10:05:00,50.75,50.78,50.71,50.73,10602.0,47.5441,47.5722,47.5066,47.5253,10602.0
2016-09-21 10:10:00,50.73,50.73,50.69,50.71,17714.0,47.5253,47.5253,47.4878,47.5066,17714.0
2016-09-21 10:15:00,50.72,50.73,50.69,50.72,21240.0,47.516,47.5253,47.4878,47.516,21240.0
2016-09-21 10:20:00,50.73,50.77,50.68,50.7,26832.0,47.5253,47.5628,47.4785,47.4972,26832.0
2016-09-21 10:25:00,50.71,50.78,50.71,50.78,9230.0,47.5066,47.5722,47.5066,47.5722,9230.0
2016-09-21 10:30:00,50.78,50.81,50.75,50.78,13473.0,47.5722,47.6003,47.5441,47.5722,13473.0
2016-09-21 10:35:00,50.78,50.82,50.78,50.82,9565.0,47.5722,47.6096,47.5722,47.6096,9565.0
2016-09-21 10:40:00,50.82,50.82,50.77,50.8,7180.0,47.6096,47.6096,47.5628,47.5909,7180.0
2016-09-21 10:45:00,50.8,50.8,50.75,50.77,21748.0,47.5909,47.5909,47.5441,47.5628,21748.0
2016-09-21 10:50:00,50.77,50.78,50.72,50.77,15079.0,47.5628,47.5722,47.516,47.5628,15079.0
2016-09-21 10:55:00,50.77,50.78,50.7,50.74,17267.0,47.5628,47.5722,47.4972,47.5347,17267.0
2016-09-21 11:00:00,50.74,50.78,50.73,50.77,27753.0,47.5347,47.5722,47.5253,47.5628,27753.0
2016-09-21 11:05:00,50.76,50.77,50.74,50.75,22452.0,47.5534,47.5628,47.5347,47.5441,22452.0
2016-09-21 11:10:00,50.75,50.75,50.68,50.75,11945.0,47.5441,47.5441,47.4785,47.5441,11945.0
2016-09-21 11:15:00,50.74,50.75,50.71,50.73,33791.0,47.5347,47.5441,47.5066,47.5253,33791.0
2016-09-21 11:20:00,50.73,50.74,50.68,50.69,19545.0,47.5253,47.5347,47.4785,47.4878,19545.0
2016-09-21 11:25:00,50.7,50.73,50.7,50.72,20969.0,47.4972,47.5253,47.4972,47.516,20969.0
2016-09-21 11:30:00,50.71,50.73,50.69,50.7,17747.0,47.5066,47.5253,47.4878,47.4972,17747.0
2016-09-21 11:35:00,50.69,50.69,50.63,50.67,13152.0,47.4878,47.4878,47.4316,47.4691,13152.0
2016-09-21 11:40:00,50.68,50.72,50.66,50.67,11041.0,47.4785,47.516,47.4597,47.4691,11041.0
2016-09-21 11:45:00,50.68,50.71,50.67,50.68,7746.0,47.4785,47.5066,47.4691,47.4785,7746.0
2016-09-21 11:50:00,50.68,50.69,50.63,50.67,26127.0,47.4785,47.4878,47.4316,47.4691,26127.0
2016-09-21 11:55:00,50.66,50.72,50.66,50.69,14008.0,47.4597,47.516,47.4597,47.4878,14008.0
2016-09-21 12:00:00,50.69,50.69,50.63,50.66,10315.0,47.4878,47.4878,47.4316,47.4597,10315.0
2016-09-21 12:05:00,50.66,50.69,50.65,50.67,8967.0,47.4597,47.4878,47.4504,47.4691,8967.0
2016-09-21 12:10:00,50.66,50.67,50.64,50.66,7700.0,47.4597,47.4691,47.441,47.4597,7700.0
2016-09-21 12:15:00,50.65,50.65,50.56,50.57,13360.0,47.4504,47.4504,47.3661,47.3754,13360.0
2016-09-21 12:20:00,50.58,50.58,50.54,50.54,12339.0,47.3848,47.3848,47.3473,47.3473,12339.0
2016-09-21 12:25:00,50.53,50.57,50.53,50.57,5952.0,47.338,47.3754,47.338,47.3754,5952.0
2016-09-21 12:30:00,50.56,50.56,50.53,50.54,6801.0,47.3661,47.3661,47.338,47.3473,6801.0
2016-09-21 12:35:00,50.54,50.55,50.53,50.54,6335.0,47.3473,47.3567,47.338,47.3473,6335.0
2016-09-21 12:40:00,50.53,50.55,50.52,50.55,8042.0,47.338,47.3567,47.3286,47.3567,8042.0
2016-09-21 12:45:00,50.55,50.58,50.55,50.55,6316.0,47.3567,47.3848,47.3567,47.3567,6316.0
2016-09-21 12:50:00,50.55,50.57,50.54,50.57,5784.0,47.3567,47.3754,47.3473,47.3754,5784.0
2016-09-21 12:55:00,50.57,50.62,50.56,50.61,12747.0,47.3754,47.4223,47.3661,47.4129,12747.0
2016-09-21 13:00:00,50.61,50.67,50.61,50.66,12321.0,47.4129,47.4691,47.4129,47.4597,12321.0
2016-09-21 13:05:00,50.66,50.66,50.61,50.63,7521.0,47.4597,47.4597,47.4129,47.4316,7521.0
2016-09-21 13:10:00,50.63,50.63,50.57,50.58,7358.0,47.4316,47.4316,47.3754,47.3848,7358.0
2016-09-21 13:15:00,50.57,50.57,50.54,50.55,10506.0,47.3754,47.3754,47.3473,47.3567,10506.0
2016-09-21 13:20:00,50.56,50.58,50.55,50.57,4944.0,47.3661,47.3848,47.3567,47.3754,4944.0
2016-09-21 13:25:00,50.56,50.56,50.53,50.53,5363.0,47.3661,47.3661,47.338,47.338,5363.0
2016-09-21 13:30:00,50.53,50.58,50.52,50.56,7965.0,47.338,47.3848,47.3286,47.3661,7965.0
2016-09-21 13:35:00,50.56,50.58,50.55,50.55,6812.0,47.3661,47.3848,47.3567,47.3567,6812.0
2016-09-21 13:40:00,50.55,50.55,50.51,50.53,5968.0,47.3567,47.3567,47.3192,47.338,5968.0
2016-09-21 13:45:00,50.53,50.61,50.53,50.58,9411.0,47.338,47.4129,47.338,47.3848,9411.0
2016-09-21 13:50:00,50.56,50.56,50.53,50.54,11237.0,47.3661,47.3661,47.338,47.3473,11237.0
2016-09-21 13:55:00,50.55,50.65,50.55,50.64,19326.0,47.3567,47.4504,47.3567,47.441,19326.0
2016-09-21 14:00:00,50.65,50.75,50.42,50.67,34333.0,47.4504,47.5441,47.2349,47.4691,34333.0
2016-09-21 14:05:00,50.7,50.8,50.69,50.73,8145.0,47.4972,47.5909,47.4878,47.5253,8145.0
2016-09-21 14:10:00,50.73,50.85,50.72,50.76,25179.0,47.5253,47.6377,47.516,47.5534,25179.0
2016-09-21 14:15:00,50.76,50.82,50.75,50.76,23109.0,47.5534,47.6096,47.5441,47.5534,23109.0
2016-09-21 14:20:00,50.76,50.81,50.68,50.68,24300.0,47.5534,47.6003,47.4785,47.4785,24300.0
2016-09-21 14:25:00,50.68,50.7,50.63,50.69,22885.0,47.4785,47.4972,47.4316,47.4878,22885.0
2016-09-21 14:30:00,50.68,50.71,50.66,50.68,12500.0,47.4785,47.5066,47.4597,47.4785,12500.0
2016-09-21 14:35:00,50.68,50.82,50.68,50.8,15035.0,47.4785,47.6096,47.4785,47.5909,15035.0
2016-09-21 14:40:00,50.79,50.85,50.76,50.83,15562.0,47.5815,47.6377,47.5534,47.619,15562.0
2016-09-21 14:45:00,50.82,50.89,50.81,50.84,16335.0,47.6096,47.6752,47.6003,47.6284,16335.0
2016-09-21 14:50:00,50.83,50.85,50.81,50.84,53924.0,47.619,47.6377,47.6003,47.6284,53924.0
2016-09-21 14:55:00,50.84,50.94,50.83,50.94,37511.0,47.6284,47.7221,47.619,47.7221,37511.0
2016-09-21 15:00:00,50.93,50.95,50.89,50.95,33205.0,47.7127,47.7314,47.6752,47.7314,33205.0
2016-09-21 15:05:00,50.95,51.0,50.92,50.95,31785.0,47.7314,47.7783,47.7033,47.7314,31785.0
2016-09-21 15:10:00,50.95,50.99,50.94,50.98,20009.0,47.7314,47.7689,47.7221,47.7595,20009.0
2016-09-21 15:15:00,50.98,51.05,50.98,51.04,34312.0,47.7595,47.8251,47.7595,47.8157,34312.0
2016-09-21 15:20:00,51.03,51.06,51.01,51.03,87120.0,47.8064,47.8345,47.7876,47.8064,87120.0
2016-09-21 15:25:00,51.03,51.04,50.99,50.99,30736.0,47.8064,47.8157,47.7689,47.7689,30736.0
2016-09-21 15:30:00,50.98,51.04,50.98,51.03,55445.0,47.7595,47.8157,47.7595,47.8064,55445.0
2016-09-21 15:35:00,51.03,51.05,51.01,51.04,45289.0,47.8064,47.8251,47.7876,47.8157,45289.0
2016-09-21 15:40:00,51.04,51.09,51.04,51.08,35548.0,47.8157,47.8626,47.8157,47.8532,35548.0
2016-09-21 15:45:00,51.08,51.12,51.05,51.08,73806.0,47.8532,47.8907,47.8251,47.8532,73806.0
2016-09-21 15:50:00,51.08,51.1,51.03,51.03,46339.0,47.8532,47.8719,47.8064,47.8064,46339.0
2016-09-21 15:55:00,51.03,51.08,51.0,51.06,208297.0,47.8064,47.8532,47.7783,47.8345,208297.0
2016-09-22 09:30:00,51.2,51.33,51.15,51.22,26390.0,47.9656,48.0874,47.9188,47.9844,26390.0
2016-09-22 09:35:00,51.21,51.37,51.16,51.33,4866.0,47.975,48.1249,47.9282,48.0874,4866.0
2016-09-22 09:40:00,51.32,51.36,51.24,51.28,24869.0,48.078,48.1155,48.0031,48.0406,24869.0
2016-09-22 09:45:00,51.29,51.37,51.28,51.34,21214.0,48.0499,48.1249,48.0406,48.0968,21214.0
2016-09-22 09:50:00,51.34,51.34,51.25,51.25,17123.0,48.0968,48.0968,48.0125,48.0125,17123.0
2016-09-22 09:55:00,51.26,51.27,51.18,51.19,55707.0,48.0218,48.0312,47.9469,47.9563,55707.0
2016-09-22 10:00:00,51.18,51.22,51.15,51.22,28312.0,47.9469,47.9844,47.9188,47.9844,28312.0
2016-09-22 10:05:00,51.22,51.3,51.21,51.29,8451.0,47.9844,48.0593,47.975,48.0499,8451.0
2016-09-22 10:10:00,51.28,51.42,51.28,51.42,37524.0,48.0406,48.1717,48.0406,48.1717,37524.0
2016-09-22 10:15:00,51.43,51.43,51.35,51.35,10121.0,48.1811,48.1811,48.1062,48.1062,10121.0
2016-09-22 10:20:00,51.36,51.41,51.35,51.41,8889.0,48.1155,48.1624,48.1062,48.1624,8889.0
2016-09-22 10:25:00,51.41,51.47,51.4,51.47,8164.0,48.1624,48.2186,48.153,48.2186,8164.0
2016-09-22 10:30:00,51.47,51.57,51.47,51.57,18650.0,48.2186,48.3123,48.2186,48.3123,18650.0
2016-09-22 10:35:00,51.57,51.58,51.54,51.57,30107.0,48.3123,48.3216,48.2842,48.3123,30107.0
2016-09-22 10:40:00,51.56,51.57,51.49,51.49,28817.0,48.3029,48.3123,48.2373,48.2373,28817.0
2016-09-22 10:45:00,51.5,51.52,51.43,51.46,19433.0,48.2467,48.2654,48.1811,48.2092,19433.0
2016-09-22 10:50:00,51.47,51.48,51.43,51.46,42286.0,48.2186,48.2279,48.1811,48.2092,42286.0
2016-09-22 10:55:00,51.46,51.56,51.45,51.55,63200.0,48.2092,48.3029,48.1998,48.2935,63200.0
2016-09-22 11:00:00,51.55,51.56,51.5,51.51,33399.0,48.2935,48.3029,48.2467,48.256,33399.0
2016-09-22 11:05:00,51.5,51.51,51.48,51.5,13357.0,48.2467,48.256,48.2279,48.2467,13357.0
2016-09-22 11:10:00,51.5,51.5,51.44,51.48,9103.0,48.2467,48.2467,48.1905,48.2279,9103.0
2016-09-22 11:15:00,51.48,51.51,51.47,51.51,10470.0,48.2279,48.256,48.2186,48.256,10470.0
2016-09-22 11:20:00,51.5,51.54,51.47,51.53,33727.0,48.2467,48.2842,48.2186,48.2748,33727.0
2016-09-22 11:25:00,51.54,51.56,51.51,51.56,38829.0,48.2842,48.3029,48.256,48.3029,38829.0
2016-09-22 11:30:00,51.56,51.61,51.54,51.59,23470.0,48.3029,48.3497,48.2842,48.331,23470.0
2016-09-22 11:35:00,51.59,51.6,51.57,51.6,12454.0,48.331,48.3404,48.3123,48.3404,12454.0
2016-09-22 11:40:00,51.6,51.6,51.55,51.58,12576.0,48.3404,48.3404,48.2935,48.3216,12576.0
2016-09-22 11:45:00,51.58,51.58,51.53,51.54,36627.0,48.3216,48.3216,48.2748,48.2842,36627.0
2016-09-22 11:50:00,51.54,51.65,51.51,51.64,85893.0,48.2842,48.3872,48.256,48.3778,85893.0
2016-09-22 11:55:00,51.64,51.64,51.59,51.62,52615.0,48.3778,48.3778,48.331,48.3591,52615.0
2016-09-22 12:00:00,51.63,51.64,51.59,51.63,14096.0,48.3685,48.3778,48.331,48.3685,14096.0
2016-09-22 12:05:00,51.61,51.63,51.6,51.6,18523.0,48.3497,48.3685,48.3404,48.3404,18523.0
2016-09-22 12:10:00,51.6,51.63,51.57,51.61,23465.0,48.3404,48.3685,48.3123,48.3497,23465.0
2016-09-22 12:15:00,51.62,51.64,51.6,51.62,17068.0,48.3591,48.3778,48.3404,48.3591,17068.0
2016-09-22 12:20:00,51.62,51.67,51.59,51.65,60791.0,48.3591,48.4059,48.331,48.3872,60791.0
2016-09-22 12:25:00,51.65,51.79,51.65,51.75,44772.0,48.3872,48.5184,48.3872,48.4809,44772.0
2016-09-22 12:30:00,51.76,51.78,51.7,51.77,28021.0,48.4903,48.509,48.434,48.4996,28021.0
2016-09-22 12:35:00,51.78,51.78,51.73,51.73,13591.0,48.509,48.509,48.4621,48.4621,13591.0
2016-09-22 12:40:00,51.72,51.73,51.64,51.66,26793.0,48.4528,48.4621,48.3778,48.3966,26793.0
2016-09-22 12:45:00,51.66,51.73,51.65,51.66,28233.0,48.3966,48.4621,48.3872,48.3966,28233.0
2016-09-22 12:50:00,51.66,51.7,51.66,51.7,13281.0,48.3966,48.434,48.3966,48.434,13281.0
2016-09-22 12:55:00,51.7,51.75,51.68,51.75,45763.0,48.434,48.4809,48.4153,48.4809,45763.0
2016-09-22 13:00:00,51.76,51.77,51.71,51.73,30518.0,48.4903,48.4996,48.4434,48.4621,30518.0
2016-09-22 13:05:00,51.73,51.82,51.7,51.82,123385.0,48.4621,48.5465,48.434,48.5465,123385.0
2016-09-22 13:10:00,51.82,51.82,51.73,51.79,117779.0,48.5465,48.5465,48.4621,48.5184,117779.0
2016-09-22 13:15:00,51.78,51.82,51.71,51.74,67610.0,48.509,48.5465,48.4434,48.4715,67610.0
2016-09-22 13:20:00,51.73,51.77,51.73,51.76,42392.0,48.4621,48.4996,48.4621,48.4903,42392.0
2016-09-22 13:25:00,51.76,51.76,51.67,51.7,35249.0,48.4903,48.4903,48.4059,48.434,35249.0
2016-09-22 13:30:00,51.69,51.7,51.65,51.68,75012.0,48.4247,48.434,48.3872,48.4153,75012.0
2016-09-22 13:35:00,51.68,51.75,51.66,51.74,37121.0,48.4153,48.4809,48.3966,48.4715,37121.0
2016-09-22 13:40:00,51.74,51.74,51.7,51.71,8286.0,48.4715,48.4715,48.434,48.4434,8286.0
2016-09-22 13:45:00,51.7,51.71,51.65,51.68,27120.0,48.434,48.4434,48.3872,48.4153,27120.0
2016-09-22 13:50:00,51.67,51.72,51.67,51.72,55131.0,48.4059,48.4528,48.4059,48.4528,55131.0
2016-09-22 13:55:00,51.72,51.78,51.72,51.78,56992.0,48.4528,48.509,48.4528,48.509,56992.0
2016-09-22 14:00:00,51.78,51.79,51.71,51.73,31937.0,48.509,48.5184,48.4434,48.4621,31937.0
2016-09-22 14:05:00,51.73,51.75,51.71,51.73,19699.0,48.4621,48.4809,48.4434,48.4621,19699.0
2016-09-22 14:10:00,51.73,51.76,51.65,51.65,77280.0,48.4621,48.4903,48.3872,48.3872,77280.0
2016-09-22 14:15:00,51.65,51.68,51.61,51.65,23388.0,48.3872,48.4153,48.3497,48.3872,23388.0
2016-09-22 14:20:00,51.65,51.67,51.62,51.63,34259.0,48.3872,48.4059,48.3591,48.3685,34259.0
2016-09-22 14:25:00,51.62,51.63,51.58,51.58,19088.0,48.3591,48.3685,48.3216,48.3216,19088.0
2016-09-22 14:30:00,51.58,51.61,51.54,51.56,9796.0,48.3216,48.3497,48.2842,48.3029,9796.0
2016-09-22 14:35:00,51.56,51.59,51.53,51.58,17258.0,48.3029,48.331,48.2748,48.3216,17258.0
2016-09-22 14:40:00,51.57,51.61,51.56,51.57,15101.0,48.3123,48.3497,48.3029,48.3123,15101.0
2016-09-22 14:45:00,51.57,51.62,51.57,51.6,16613.0,48.3123,48.3591,48.3123,48.3404,16613.0
2016-09-22 14:50:00,51.61,51.67,51.57,51.65,25486.0,48.3497,48.4059,48.3123,48.3872,25486.0
2016-09-22 14:55:00,51.65,51.68,51.64,51.66,16172.0,48.3872,48.4153,48.3778,48.3966,16172.0
2016-09-22 15:00:00,51.66,51.68,51.63,51.63,17849.0,48.3966,48.4153,48.3685,48.3685,17849.0
2016-09-22 15:05:00,51.64,51.66,51.62,51.63,11179.0,48.3778,48.3966,48.3591,48.3685,11179.0
2016-09-22 15:10:00,51.63,51.63,51.6,51.61,11438.0,48.3685,48.3685,48.3404,48.3497,11438.0
2016-09-22 15:15:00,51.61,51.63,51.6,51.63,17237.0,48.3497,48.3685,48.3404,48.3685,17237.0
2016-09-22 15:20:00,51.62,51.65,51.61,51.64,27908.0,48.3591,48.3872,48.3497,48.3778,27908.0
2016-09-22 15:25:00,51.64,51.68,51.63,51.66,36875.0,48.3778,48.4153,48.3685,48.3966,36875.0
2016-09-22 15:30:00,51.65,51.7,51.64,51.68,68798.0,48.3872,48.434,48.3778,48.4153,68798.0
2016-09-22 15:35:00,51.68,51.71,51.67,51.69,22059.0,48.4153,48.4434,48.4059,48.4247,22059.0
2016-09-22 15:40:00,51.7,51.7,51.64,51.66,31772.0,48.434,48.434,48.3778,48.3966,31772.0
2016-09-22 15:45:00,51.66,51.66,51.62,51.64,63346.0,48.3966,48.3966,48.3591,48.3778,63346.0
2016-09-22 15:50:00,51.64,51.65,51.59,51.63,80657.0,48.3778,48.3872,48.331,48.3685,80657.0
2016-09-22 15:55:00,51.63,51.68,51.62,51.64,191911.0,48.3685,48.4153,48.3591,48.3778,191911.0
2016-09-23 09:30:00,51.63,51.77,51.62,51.73,39307.0,48.3685,48.4996,48.3591,48.4621,39307.0
2016-09-23 09:35:00,51.73,51.73,51.61,51.62,40881.0,48.4621,48.4621,48.3497,48.3591,40881.0
2016-09-23 09:40:00,51.63,51.66,51.6,51.6,43876.0,48.3685,48.3966,48.3404,48.3404,43876.0
2016-09-23 09:45:00,51.59,51.64,51.55,51.64,31840.0,48.331,48.3778,48.2935,48.3778,31840.0
2016-09-23 09:50:00,51.64,51.68,51.52,51.56,32278.0,48.3778,48.4153,48.2654,48.3029,32278.0
2016-09-23 09:55:00,51.56,51.63,51.54,51.55,50569.0,48.3029,48.3685,48.2842,48.2935,50569.0
2016-09-23 10:00:00,51.55,51.56,51.51,51.52,26486.0,48.2935,48.3029,48.256,48.2654,26486.0
2016-09-23 10:05:00,51.52,51.57,51.35,51.37,92284.0,48.2654,48.3123,48.1062,48.1249,92284.0
2016-09-23 10:10:00,51.37,51.44,51.36,51.39,40104.0,48.1249,48.1905,48.1155,48.1436,40104.0
2016-09-23 10:15:00,51.39,51.45,51.35,51.37,21726.0,48.1436,48.1998,48.1062,48.1249,21726.0
2016-09-23 10:20:00,51.38,51.41,51.35,51.4,20168.0,48.1343,48.1624,48.1062,48.153,20168.0
2016-09-23 10:25:00,51.41,51.42,51.34,51.37,34455.0,48.1624,48.1717,48.0968,48.1249,34455.0
2016-09-23 10:30:00,51.37,51.42,51.33,51.36,25690.0,48.1249,48.1717,48.0874,48.1155,25690.0
2016-09-23 10:35:00,51.36,51.41,51.33,51.34,22724.0,48.1155,48.1624,48.0874,48.0968,22724.0
2016-09-23 10:40:00,51.35,51.42,51.35,51.42,19785.0,48.1062,48.1717,48.1062,48.1717,19785.0
2016-09-23 10:45:00,51.41,51.43,51.38,51.39,20065.0,48.1624,48.1811,48.1343,48.1436,20065.0
2016-09-23 10:50:00,51.4,51.4,51.36,51.39,10937.0,48.153,48.153,48.1155,48.1436,10937.0
2016-09-23 10:55:00,51.39,51.4,51.34,51.38,21688.0,48.1436,48.153,48.0968,48.1343,21688.0
2016-09-23 11:00:00,51.38,51.42,51.37,51.41,16103.0,48.1343,48.1717,48.1249,48.1624,16103.0
2016-09-23 11:05:00,51.4,51.42,51.38,51.41,52959.0,48.153,48.1717,48.1343,48.1624,52959.0
2016-09-23 11:10:00,51.41,51.43,51.38,51.42,26102.0,48.1624,48.1811,48.1343,48.1717,26102.0
2016-09-23 11:15:00,51.41,51.42,51.38,51.4,25981.0,48.1624,48.1717,48.1343,48.153,25981.0
2016-09-23 11:20:00,51.39,51.4,51.35,51.37,12848.0,48.1436,48.153,48.1062,48.1249,12848.0
2016-09-23 11:25:00,51.38,51.41,51.36,51.39,28209.0,48.1343,48.1624,48.1155,48.1436,28209.0
2016-09-23 11:30:00,51.38,51.4,51.37,51.39,11025.0,48.1343,48.153,48.1249,48.1436,11025.0
2016-09-23 11:35:00,51.4,51.4,51.37,51.4,15178.0,48.153,48.153,48.1249,48.153,15178.0
2016-09-23 11:40:00,51.39,51.39,51.35,51.35,9109.0,48.1436,48.1436,48.1062,48.1062,9109.0
2016-09-23 11:45:00,51.36,51.38,51.34,51.34,15702.0,48.1155,48.1343,48.0968,48.0968,15702.0
2016-09-23 11:50:00,51.35,51.39,51.34,51.38,57481.0,48.1062,48.1436,48.0968,48.1343,57481.0
2016-09-23 11:55:00,51.39,51.4,51.37,51.37,36096.0,48.1436,48.153,48.1249,48.1249,36096.0
2016-09-23 12:00:00,51.38,51.44,51.37,51.43,25509.0,48.1343,48.1905,48.1249,48.1811,25509.0
2016-09-23 12:05:00,51.43,51.5,51.4,51.5,50561.0,48.1811,48.2467,48.153,48.2467,50561.0
2016-09-23 12:10:00,51.51,51.58,51.51,51.56,15505.0,48.256,48.3216,48.256,48.3029,15505.0
2016-09-23 12:15:00,51.56,51.59,51.55,51.57,12047.0,48.3029,48.331,48.2935,48.3123,12047.0
2016-09-23 12:20:00,51.57,51.63,51.56,51.62,11240.0,48.3123,48.3685,48.3029,48.3591,11240.0
2016-09-23 12:25:00,51.62,51.63,51.62,51.63,5856.0,48.3591,48.3685,48.3591,48.3685,5856.0
2016-09-23 12:30:00,51.62,51.63,51.61,51.62,11020.0,48.3591,48.3685,48.3497,48.3591,11020.0
2016-09-23 12:35:00,51.62,51.63,51.59,51.61,11700.0,48.3591,48.3685,48.331,48.3497,11700.0
2016-09-23 12:40:00,51.61,51.61,51.59,51.59,7530.0,48.3497,48.3497,48.331,48.331,7530.0
2016-09-23 12:45:00,51.59,51.61,51.58,51.58,11300.0,48.331,48.3497,48.3216,48.3216,11300.0
2016-09-23 12:50:00,51.58,51.58,51.55,51.58,10494.0,48.3216,48.3216,48.2935,48.3216,10494.0
2016-09-23 12:55:00,51.57,51.61,51.57,51.6,7777.0,48.3123,48.3497,48.3123,48.3404,7777.0
2016-09-23 13:00:00,51.6,51.61,51.55,51.58,15215.0,48.3404,48.3497,48.2935,48.3216,15215.0
2016-09-23 13:05:00,51.58,51.59,51.54,51.55,10797.0,48.3216,48.331,48.2842,48.2935,10797.0
2016-09-23 13:10:00,51.56,51.56,51.52,51.54,9607.0,48.3029,48.3029,48.2654,48.2842,9607.0
2016-09-23 13:15:00,51.55,51.55,51.51,51.55,13639.0,48.2935,48.2935,48.256,48.2935,13639.0
2016-09-23 13:20:00,51.55,51.61,51.55,51.59,9658.0,48.2935,48.3497,48.2935,48.331,9658.0
2016-09-23 13:25:00,51.59,51.6,51.56,51.57,12044.0,48.331,48.3404,48.3029,48.3123,12044.0
2016-09-23 13:30:00,51.57,51.58,51.53,51.54,19608.0,48.3123,48.3216,48.2748,48.2842,19608.0
2016-09-23 13:35:00,51.54,51.54,51.5,51.54,20898.0,48.2842,48.2842,48.2467,48.2842,20898.0
2016-09-23 13:40:00,51.53,51.54,51.52,51.52,5728.0,48.2748,48.2842,48.2654,48.2654,5728.0
2016-09-23 13:45:00,51.53,51.53,51.47,51.47,16210.0,48.2748,48.2748,48.2186,48.2186,16210.0
2016-09-23 13:50:00,51.47,51.48,51.45,51.47,17585.0,48.2186,48.2279,48.1998,48.2186,17585.0
2016-09-23 13:55:00,51.47,51.5,51.46,51.49,10747.0,48.2186,48.2467,48.2092,48.2373,10747.0
2016-09-23 14:00:00,51.48,51.55,51.48,51.54,33656.0,48.2279,48.2935,48.2279,48.2842,33656.0
2016-09-23 14:05:00,51.55,51.58,51.52,51.57,30647.0,48.2935,48.3216,48.2654,48.3123,30647.0
2016-09-23 14:10:00,51.56,51.6,51.52,51.57,47368.0,48.3029,48.3404,48.2654,48.3123,47368.0
2016-09-23 14:15:00,51.57,51.58,51.54,51.56,35739.0,48.3123,48.3216,48.2842,48.3029,35739.0
2016-09-23 14:20:00,51.57,51.57,51.52,51.55,23521.0,48.3123,48.3123,48.2654,48.2935,23521.0
2016-09-23 14:25:00,51.55,51.62,51.54,51.62,22018.0,48.2935,48.3591,48.2842,48.3591,22018.0
2016-09-23 14:30:00,51.61,51.67,51.6,51.67,17681.0,48.3497,48.4059,48.3404,48.4059,17681.0
2016-09-23 14:35:00,51.67,51.67,51.61,51.62,19887.0,48.4059,48.4059,48.3497,48.3591,19887.0
2016-09-23 14:40:00,51.61,51.62,51.58,51.62,31565.0,48.3497,48.3591,48.3216,48.3591,31565.0
2016-09-23 14:45:00,51.61,51.64,51.61,51.62,37720.0,48.3497,48.3778,48.3497,48.3591,37720.0
2016-09-23 14:50:00,51.63,51.65,51.62,51.65,28284.0,48.3685,48.3872,48.3591,48.3872,28284.0
2016-09-23 14:55:00,51.65,51.66,51.63,51.65,35329.0,48.3872,48.3966,48.3685,48.3872,35329.0
2016-09-23 15:00:00,51.64,51.66,51.64,51.64,36141.0,48.3778,48.3966,48.3778,48.3778,36141.0
2016-09-23 15:05:00,51.64,51.65,51.61,51.61,16413.0,48.3778,48.3872,48.3497,48.3497,16413.0
2016-09-23 15:10:00,51.61,51.64,51.59,51.6,30717.0,48.3497,48.3778,48.331,48.3404,30717.0
2016-09-23 15:15:00,51.6,51.61,51.58,51.61,18875.0,48.3404,48.3497,48.3216,48.3497,18875.0
2016-09-23 15:20:00,51.61,51.61,51.56,51.56,28229.0,48.3497,48.3497,48.3029,48.3029,28229.0
2016-09-23 15:25:00,51.56,51.64,51.56,51.64,67959.0,48.3029,48.3778,48.3029,48.3778,67959.0
2016-09-23 15:30:00,51.64,51.66,51.6,51.65,57318.0,48.3778,48.3966,48.3404,48.3872,57318.0
2016-09-23 15:35:00,51.64,51.64,51.6,51.61,37097.0,48.3778,48.3778,48.3404,48.3497,37097.0
2016-09-23 15:40:00,51.6,51.6,51.57,51.6,27162.0,48.3404,48.3404,48.3123,48.3404,27162.0
2016-09-23 15:45:00,51.59,51.6,51.56,51.59,41123.0,48.331,48.3404,48.3029,48.331,41123.0
2016-09-23 15:50:00,51.58,51.62,51.57,51.6,75039.0,48.3216,48.3591,48.3123,48.3404,75039.0
2016-09-23 15:55:00,51.6,51.6,51.53,51.54,163302.0,48.3404,48.3404,48.2748,48.2842,163302.0
2016-09-26 09:30:00,51.4,51.4,51.21,51.38,32991.0,48.153,48.153,47.975,48.1343,32991.0
2016-09-26 09:35:00,51.39,51.39,51.23,51.24,23306.0,48.1436,48.1436,47.9937,48.0031,23306.0
2016-09-26 09:40:00,51.25,51.3,51.19,51.26,17988.0,48.0125,48.0593,47.9563,48.0218,17988.0
2016-09-26 09:45:00,51.26,51.26,51.07,51.1,28190.0,48.0218,48.0218,47.8438,47.8719,28190.0
2016-09-26 09:50:00,51.1,51.21,51.06,51.17,17639.0,47.8719,47.975,47.8345,47.9375,17639.0
2016-09-26 09:55:00,51.18,51.2,51.06,51.11,63168.0,47.9469,47.9656,47.8345,47.8813,63168.0
2016-09-26 10:00:00,51.09,51.12,51.06,51.07,42539.0,47.8626,47.8907,47.8345,47.8438,42539.0
2016-09-26 10:05:00,51.08,51.13,51.08,51.12,23751.0,47.8532,47.9001,47.8532,47.8907,23751.0
2016-09-26 10:10:00,51.13,51.17,51.1,51.17,62435.0,47.9001,47.9375,47.8719,47.9375,62435.0
2016-09-26 10:15:00,51.17,51.25,51.17,51.19,17044.0,47.9375,48.0125,47.9375,47.9563,17044.0
2016-09-26 10:20:00,51.18,51.2,51.12,51.12,48053.0,47.9469,47.9656,47.8907,47.8907,48053.0
2016-09-26 10:25:00,51.13,51.24,51.12,51.23,52575.0,47.9001,48.0031,47.8907,47.9937,52575.0
2016-09-26 10:30:00,51.23,51.26,51.23,51.25,18860.0,47.9937,48.0218,47.9937,48.0125,18860.0
2016-09-26 10:35:00,51.25,51.26,51.2,51.25,51548.0,48.0125,48.0218,47.9656,48.0125,51548.0
2016-09-26 10:40:00,51.25,51.29,51.23,51.25,29156.0,48.0125,48.0499,47.9937,48.0125,29156.0
2016-09-26 10:45:00,51.26,51.27,51.21,51.23,38050.0,48.0218,48.0312,47.975,47.9937,38050.0
2016-09-26 10:50:00,51.22,51.25,51.21,51.23,17715.0,47.9844,48.0125,47.975,47.9937,17715.0
2016-09-26 10:55:00,51.23,51.25,51.19,51.21,24089.0,47.9937,48.0125,47.9563,47.975,24089.0
2016-09-26 11:00:00,51.21,51.25,51.18,51.19,26068.0,47.975,48.0125,47.9469,47.9563,26068.0
2016-09-26 11:05:00,51.19,51.26,51.18,51.25,36743.0,47.9563,48.0218,47.9469,48.0125,36743.0
2016-09-26 11:10:00,51.25,51.26,51.2,51.23,31250.0,48.0125,48.0218,47.9656,47.9937,31250.0
2016-09-26 11:15:00,51.24,51.26,51.23,51.24,17282.0,48.0031,48.0218,47.9937,48.0031,17282.0
2016-09-26 11:20:00,51.25,51.3,51.19,51.21,23973.0,48.0125,48.0593,47.9563,47.975,23973.0
2016-09-26 11:25:00,51.2,51.22,51.15,51.15,11989.0,47.9656,47.9844,47.9188,47.9188,11989.0
2016-09-26 11:30:00,51.15,51.27,51.15,51.26,70357.0,47.9188,48.0312,47.9188,48.0218,70357.0
2016-09-26 11:35:00,51.27,51.3,51.26,51.29,7850.0,48.0312,48.0593,48.0218,48.0499,7850.0
2016-09-26 11:40:00,51.3,51.31,51.26,51.27,11624.0,48.0593,48.0687,48.0218,48.0312,11624.0
2016-09-26 11:45:00,51.27,51.32,51.27,51.28,11883.0,48.0312,48.078,48.0312,48.0406,11883.0
2016-09-26 11:50:00,51.28,51.29,51.24,51.25,11943.0,48.0406,48.0499,48.0031,48.0125,11943.0
2016-09-26 11:55:00,51.26,51.29,51.24,51.25,18401.0,48.0218,48.0499,48.0031,48.0125,18401.0
2016-09-26 12:00:00,51.25,51.25,51.22,51.23,15228.0,48.0125,48.0125,47.9844,47.9937,15228.0
2016-09-26 12:05:00,51.22,51.24,51.2,51.21,10713.0,47.9844,48.0031,47.9656,47.975,10713.0
2016-09-26 12:10:00,51.21,51.22,51.18,51.21,32138.0,47.975,47.9844,47.9469,47.975,32138.0
2016-09-26 12:15:00,51.22,51.26,51.2,51.21,41464.0,47.9844,48.0218,47.9656,47.975,41464.0
2016-09-26 12:20:00,51.2,51.26,51.2,51.23,11900.0,47.9656,48.0218,47.9656,47.9937,11900.0
2016-09-26 12:25:00,51.23,51.27,51.22,51.27,33495.0,47.9937,48.0312,47.9844,48.0312,33495.0
2016-09-26 12:30:00,51.27,51.28,51.24,51.27,12833.0,48.0312,48.0406,48.0031,48.0312,12833.0
2016-09-26 12:35:00,51.28,51.29,51.24,51.25,8634.0,48.0406,48.0499,48.0031,48.0125,8634.0
2016-09-26 12:40:00,51.24,51.25,51.21,51.25,25677.0,48.0031,48.0125,47.975,48.0125,25677.0
2016-09-26 12:45:00,51.26,51.29,51.25,51.27,28342.0,48.0218,48.0499,48.0125,48.0312,28342.0
2016-09-26 12:50:00,51.27,51.27,51.24,51.26,14121.0,48.0312,48.0312,48.0031,48.0218,14121.0
2016-09-26 12:55:00,51.26,51.27,51.21,51.22,19263.0,48.0218,48.0312,47.975,47.9844,19263.0
2016-09-26 13:00:00,51.22,51.23,51.16,51.16,10729.0,47.9844,47.9937,47.9282,47.9282,10729.0
2016-09-26 13:05:00,51.17,51.24,51.16,51.2,66839.0,47.9375,48.0031,47.9282,47.9656,66839.0
2016-09-26 13:10:00,51.19,51.25,51.18,51.23,18481.0,47.9563,48.0125,47.9469,47.9937,18481.0
2016-09-26 13:15:00,51.23,51.23,51.21,51.23,11394.0,47.9937,47.9937,47.975,47.9937,11394.0
2016-09-26 13:20:00,51.23,51.25,51.18,51.19,28297.0,47.9937,48.0125,47.9469,47.9563,28297.0
2016-09-26 13:25:00,51.19,51.22,51.15,51.18,60452.0,47.9563,47.9844,47.9188,47.9469,60452.0
2016-09-26 13:30:00,51.17,51.23,51.17,51.23,41285.0,47.9375,47.9937,47.9375,47.9937,41285.0
2016-09-26 13:35:00,51.22,51.22,51.13,51.13,128914.0,47.9844,47.9844,47.9001,47.9001,128914.0
2016-09-26 13:40:00,51.14,51.18,51.13,51.17,23863.0,47.9094,47.9469,47.9001,47.9375,23863.0
2016-09-26 13:45:00,51.16,51.21,51.15,51.19,66291.0,47.9282,47.975,47.9188,47.9563,66291.0
2016-09-26 13:50:00,51.18,51.21,51.18,51.2,16094.0,47.9469,47.975,47.9469,47.9656,16094.0
2016-09-26 13:55:00,51.2,51.21,51.18,51.19,25595.0,47.9656,47.975,47.9469,47.9563,25595.0
2016-09-26 14:00:00,51.19,51.25,51.19,51.23,17773.0,47.9563,48.0125,47.9563,47.9937,17773.0
2016-09-26 14:05:00,51.23,51.24,51.18,51.23,26991.0,47.9937,48.0031,47.9469,47.9937,26991.0
2016-09-26 14:10:00,51.23,51.26,51.22,51.25,22937.0,47.9937,48.0218,47.9844,48.0125,22937.0
2016-09-26 14:15:00,51.25,51.35,51.25,51.34,27467.0,48.0125,48.1062,48.0125,48.0968,27467.0
2016-09-26 14:20:00,51.34,51.35,51.31,51.32,28828.0,48.0968,48.1062,48.0687,48.078,28828.0
2016-09-26 14:25:00,51.32,51.36,51.32,51.34,32422.0,48.078,48.1155,48.078,48.0968,32422.0
2016-09-26 14:30:00,51.34,51.36,51.32,51.33,38799.0,48.0968,48.1155,48.078,48.0874,38799.0
2016-09-26 14:35:00,51.33,51.34,51.25,51.26,17897.0,48.0874,48.0968,48.0125,48.0218,17897.0
2016-09-26 14:40:00,51.26,51.33,51.26,51.33,16624.0,48.0218,48.0874,48.0218,48.0874,16624.0
2016-09-26 14:45:00,51.34,51.34,51.27,51.28,46870.0,48.0968,48.0968,48.0312,48.0406,46870.0
2016-09-26 14:50:00,51.27,51.31,51.27,51.27,26434.0,48.0312,48.0687,48.0312,48.0312,26434.0
2016-09-26 14:55:00,51.28,51.28,51.24,51.25,19167.0,48.0406,48.0406,48.0031,48.0125,19167.0
2016-09-26 15:00:00,51.24,51.25,51.21,51.21,35953.0,48.0031,48.0125,47.975,47.975,35953.0
2016-09-26 15:05:00,51.22,51.26,51.2,51.25,42931.0,47.9844,48.0218,47.9656,48.0125,42931.0
2016-09-26 15:10:00,51.24,51.25,51.21,51.23,50090.0,48.0031,48.0125,47.975,47.9937,50090.0
2016-09-26 15:15:00,51.23,51.26,51.23,51.23,26665.0,47.9937,48.0218,47.9937,47.9937,26665.0
2016-09-26 15:20:00,51.23,51.26,51.23,51.25,30596.0,47.9937,48.0218,47.9937,48.0125,30596.0
2016-09-26 15:25:00,51.25,51.27,51.23,51.23,25844.0,48.0125,48.0312,47.9937,47.9937,25844.0
2016-09-26 15:30:00,51.24,51.24,51.21,51.23,91506.0,48.0031,48.0031,47.975,47.9937,91506.0
2016-09-26 15:35:00,51.23,51.26,51.22,51.26,67035.0,47.9937,48.0218,47.9844,48.0218,67035.0
2016-09-26 15:40:00,51.26,51.27,51.19,51.23,84302.0,48.0218,48.0312,47.9563,47.9937,84302.0
2016-09-26 15:45:00,51.23,51.25,51.23,51.24,57008.0,47.9937,48.0125,47.9937,48.0031,57008.0
2016-09-26 15:50:00,51.24,51.28,51.22,51.27,121371.0,48.0031,48.0406,47.9844,48.0312,121371.0
2016-09-26 15:55:00,51.26,51.27,51.2,51.24,172540.0,48.0218,48.0312,47.9656,48.0031,172540.0
2016-09-27 09:30:00,51.2,51.21,50.89,51.05,34347.0,47.9656,47.975,47.6752,47.8251,34347.0
2016-09-27 09:35:00,51.04,51.35,51.04,51.35,67205.0,47.8157,48.1062,47.8157,48.1062,67205.0
2016-09-27 09:40:00,51.35,51.35,51.09,51.11,37188.0,48.1062,48.1062,47.8626,47.8813,37188.0
2016-09-27 09:45:00,51.11,51.21,51.1,51.21,79940.0,47.8813,47.975,47.8719,47.975,79940.0
2016-09-27 09:50:00,51.21,51.24,51.1,51.21,53218.0,47.975,48.0031,47.8719,47.975,53218.0
2016-09-27 09:55:00,51.22,51.28,51.16,51.19,33597.0,47.9844,48.0406,47.9282,47.9563,33597.0
2016-09-27 10:00:00,51.18,51.38,51.17,51.38,83344.0,47.9469,48.1343,47.9375,48.1343,83344.0
2016-09-27 10:05:00,51.38,51.47,51.38,51.44,52886.0,48.1343,48.2186,48.1343,48.1905,52886.0
2016-09-27 10:10:00,51.44,51.45,51.35,51.35,34183.0,48.1905,48.1998,48.1062,48.1062,34183.0
2016-09-27 10:15:00,51.35,51.45,51.35,51.41,24568.0,48.1062,48.1998,48.1062,48.1624,24568.0
2016-09-27 10:20:00,51.41,51.42,51.35,51.42,24385.0,48.1624,48.1717,48.1062,48.1717,24385.0
2016-09-27 10:25:00,51.42,51.44,51.35,51.36,13314.0,48.1717,48.1905,48.1062,48.1155,13314.0
2016-09-27 10:30:00,51.36,51.37,51.3,51.3,20135.0,48.1155,48.1249,48.0593,48.0593,20135.0
2016-09-27 10:35:00,51.27,51.37,51.23,51.35,48361.0,48.0312,48.1249,47.9937,48.1062,48361.0
2016-09-27 10:40:00,51.34,51.38,51.32,51.38,22024.0,48.0968,48.1343,48.078,48.1343,22024.0
2016-09-27 10:45:00,51.38,51.45,51.38,51.43,29538.0,48.1343,48.1998,48.1343,48.1811,29538.0
2016-09-27 10:50:00,51.42,51.44,51.39,51.43,20665.0,48.1717,48.1905,48.1436,48.1811,20665.0
2016-09-27 10:55:00,51.43,51.46,51.4,51.41,22015.0,48.1811,48.2092,48.153,48.1624,22015.0
2016-09-27 11:00:00,51.41,51.47,51.41,51.44,17396.0,48.1624,48.2186,48.1624,48.1905,17396.0
2016-09-27 11:05:00,51.44,51.51,51.42,51.51,28036.0,48.1905,48.256,48.1717,48.256,28036.0
2016-09-27 11:10:00,51.52,51.57,51.52,51.57,26213.0,48.2654,48.3123,48.2654,48.3123,26213.0
2016-09-27 11:15:00,51.57,51.6,51.56,51.58,30414.0,48.3123,48.3404,48.3029,48.3216,30414.0
2016-09-27 11:20:00,51.58,51.65,51.58,51.65,17247.0,48.3216,48.3872,48.3216,48.3872,17247.0
2016-09-27 11:25:00,51.65,51.68,51.62,51.68,46514.0,48.3872,48.4153,48.3591,48.4153,46514.0
2016-09-27 11:30:00,51.67,51.72,51.66,51.72,35055.0,48.4059,48.4528,48.3966,48.4528,35055.0
2016-09-27 11:35:00,51.72,51.72,51.63,51.67,31549.0,48.4528,48.4528,48.3685,48.4059,31549.0
2016-09-27 11:40:00,51.67,51.67,51.56,51.57,27041.0,48.4059,48.4059,48.3029,48.3123,27041.0
2016-09-27 11:45:00,51.57,51.62,51.57,51.59,20577.0,48.3123,48.3591,48.3123,48.331,20577.0
2016-09-27 11:50:00,51.59,51.61,51.54,51.59,19312.0,48.331,48.3497,48.2842,48.331,19312.0
2016-09-27 11:55:00,51.6,51.67,51.6,51.63,24196.0,48.3404,48.4059,48.3404,48.3685,24196.0
2016-09-27 12:00:00,51.62,51.64,51.57,51.58,27462.0,48.3591,48.3778,48.3123,48.3216,27462.0
2016-09-27 12:05:00,51.58,51.59,51.55,51.56,22041.0,48.3216,48.331,48.2935,48.3029,22041.0
2016-09-27 12:10:00,51.55,51.62,51.54,51.62,25451.0,48.2935,48.3591,48.2842,48.3591,25451.0
2016-09-27 12:15:00,51.62,51.64,51.58,51.62,25820.0,48.3591,48.3778,48.3216,48.3591,25820.0
2016-09-27 12:20:00,51.62,51.64,51.59,51.61,50755.0,48.3591,48.3778,48.331,48.3497,50755.0
2016-09-27 12:25:00,51.61,51.66,51.6,51.64,37532.0,48.3497,48.3966,48.3404,48.3778,37532.0
2016-09-27 12:30:00,51.64,51.68,51.63,51.63,23715.0,48.3778,48.4153,48.3685,48.3685,23715.0
2016-09-27 12:35:00,51.63,51.66,51.6,51.64,26885.0,48.3685,48.3966,48.3404,48.3778,26885.0
2016-09-27 12:40:00,51.64,51.68,51.62,51.64,21032.0,48.3778,48.4153,48.3591,48.3778,21032.0
2016-09-27 12:45:00,51.65,51.65,51.61,51.61,7203.0,48.3872,48.3872,48.3497,48.3497,7203.0
2016-09-27 12:50:00,51.61,51.67,51.6,51.66,65010.0,48.3497,48.4059,48.3404,48.3966,65010.0
2016-09-27 12:55:00,51.66,51.69,51.64,51.69,11635.0,48.3966,48.4247,48.3778,48.4247,11635.0
2016-09-27 13:00:00,51.68,51.76,51.68,51.75,31044.0,48.4153,48.4903,48.4153,48.4809,31044.0
2016-09-27 13:05:00,51.74,51.75,51.68,51.7,30147.0,48.4715,48.4809,48.4153,48.434,30147.0
2016-09-27 13:10:00,51.7,51.73,51.67,51.71,14534.0,48.434,48.4621,48.4059,48.4434,14534.0
2016-09-27 13:15:00,51.69,51.72,51.69,51.7,12879.0,48.4247,48.4528,48.4247,48.434,12879.0
2016-09-27 13:20:00,51.69,51.71,51.68,51.7,9605.0,48.4247,48.4434,48.4153,48.434,9605.0
2016-09-27 13:25:00,51.7,51.73,51.69,51.72,9709.0,48.434,48.4621,48.4247,48.4528,9709.0
2016-09-27 13:30:00,51.73,51.76,51.7,51.72,32720.0,48.4621,48.4903,48.434,48.4528,32720.0
2016-09-27 13:35:00,51.71,51.72,51.69,51.71,15488.0,48.4434,48.4528,48.4247,48.4434,15488.0
2016-09-27 13:40:00,51.71,51.74,51.68,51.74,20479.0,48.4434,48.4715,48.4153,48.4715,20479.0
2016-09-27 13:45:00,51.74,51.76,51.71,51.73,26825.0,48.4715,48.4903,48.4434,48.4621,26825.0
2016-09-27 13:50:00,51.74,51.75,51.71,51.72,9399.0,48.4715,48.4809,48.4434,48.4528,9399.0
2016-09-27 13:55:00,51.71,51.74,51.66,51.68,34331.0,48.4434,48.4715,48.3966,48.4153,34331.0
2016-09-27 14:00:00,51.69,51.74,51.68,51.7,17861.0,48.4247,48.4715,48.4153,48.434,17861.0
2016-09-27 14:05:00,51.7,51.7,51.64,51.66,37278.0,48.434,48.434,48.3778,48.3966,37278.0
2016-09-27 14:10:00,51.66,51.69,51.64,51.66,28672.0,48.3966,48.4247,48.3778,48.3966,28672.0
2016-09-27 14:15:00,51.66,51.71,51.65,51.71,29638.0,48.3966,48.4434,48.3872,48.4434,29638.0
2016-09-27 14:20:00,51.71,51.76,51.7,51.74,24189.0,48.4434,48.4903,48.434,48.4715,24189.0
2016-09-27 14:25:00,51.74,51.76,51.73,51.74,20466.0,48.4715,48.4903,48.4621,48.4715,20466.0
2016-09-27 14:30:00,51.75,51.76,51.73,51.74,48341.0,48.4809,48.4903,48.4621,48.4715,48341.0
2016-09-27 14:35:00,51.74,51.77,51.74,51.74,32438.0,48.4715,48.4996,48.4715,48.4715,32438.0
2016-09-27 14:40:00,51.75,51.76,51.73,51.76,33715.0,48.4809,48.4903,48.4621,48.4903,33715.0
2016-09-27 14:45:00,51.76,51.76,51.74,51.76,25052.0,48.4903,48.4903,48.4715,48.4903,25052.0
2016-09-27 14:50:00,51.75,51.76,51.72,51.74,38642.0,48.4809,48.4903,48.4528,48.4715,38642.0
2016-09-27 14:55:00,51.74,51.75,51.72,51.75,20389.0,48.4715,48.4809,48.4528,48.4809,20389.0
2016-09-27 15:00:00,51.75,51.77,51.73,51.76,48596.0,48.4809,48.4996,48.4621,48.4903,48596.0
2016-09-27 15:05:00,51.76,51.77,51.72,51.73,70395.0,48.4903,48.4996,48.4528,48.4621,70395.0
2016-09-27 15:10:00,51.73,51.74,51.69,51.72,35672.0,48.4621,48.4715,48.4247,48.4528,35672.0
2016-09-27 15:15:00,51.72,51.77,51.71,51.77,23433.0,48.4528,48.4996,48.4434,48.4996,23433.0
2016-09-27 15:20:00,51.76,51.77,51.75,51.76,23592.0,48.4903,48.4996,48.4809,48.4903,23592.0
2016-09-27 15:25:00,51.76,51.81,51.75,51.79,51672.0,48.4903,48.5371,48.4809,48.5184,51672.0
2016-09-27 15:30:00,51.79,51.79,51.75,51.77,92748.0,48.5184,48.5184,48.4809,48.4996,92748.0
2016-09-27 15:35:00,51.77,51.83,51.75,51.83,100062.0,48.4996,48.5558,48.4809,48.5558,100062.0
2016-09-27 15:40:00,51.82,51.83,51.78,51.83,110161.0,48.5465,48.5558,48.509,48.5558,110161.0
2016-09-27 15:45:00,51.84,51.84,51.81,51.83,58173.0,48.5652,48.5652,48.5371,48.5558,58173.0
2016-09-27 15:50:00,51.83,51.86,51.82,51.84,84342.0,48.5558,48.5839,48.5465,48.5652,84342.0
2016-09-27 15:55:00,51.85,51.88,51.83,51.88,167917.0,48.5746,48.6027,48.5558,48.6027,167917.0
2016-09-28 09:30:00,51.98,52.17,51.81,51.81,24926.0,48.6964,48.8744,48.5371,48.5371,24926.0
2016-09-28 09:35:00,51.78,51.87,51.71,51.82,23938.0,48.509,48.5933,48.4434,48.5465,23938.0
2016-09-28 09:40:00,51.82,51.83,51.6,51.61,28870.0,48.5465,48.5558,48.3404,48.3497,28870.0
2016-09-28 09:45:00,51.62,51.67,51.59,51.59,15032.0,48.3591,48.4059,48.331,48.331,15032.0
2016-09-28 09:50:00,51.59,51.67,51.58,51.61,39931.0,48.331,48.4059,48.3216,48.3497,39931.0
2016-09-28 09:55:00,51.61,51.63,51.55,51.6,24098.0,48.3497,48.3685,48.2935,48.3404,24098.0
2016-09-28 10:00:00,51.6,51.62,51.47,51.5,24800.0,48.3404,48.3591,48.2186,48.2467,24800.0
2016-09-28 10:05:00,51.5,51.53,51.47,51.52,19726.0,48.2467,48.2748,48.2186,48.2654,19726.0
2016-09-28 10:10:00,51.52,51.52,51.43,51.44,28974.0,48.2654,48.2654,48.1811,48.1905,28974.0
2016-09-28 10:15:00,51.45,51.52,51.44,51.48,21651.0,48.1998,48.2654,48.1905,48.2279,21651.0
2016-09-28 10:20:00,51.48,51.5,51.46,51.46,20913.0,48.2279,48.2467,48.2092,48.2092,20913.0
2016-09-28 10:25:00,51.45,51.46,51.42,51.45,10488.0,48.1998,48.2092,48.1717,48.1998,10488.0
2016-09-28 10:30:00,51.44,51.45,51.37,51.38,17024.0,48.1905,48.1998,48.1249,48.1343,17024.0
2016-09-28 10:35:00,51.39,51.46,51.38,51.38,9975.0,48.1436,48.2092,48.1343,48.1343,9975.0
2016-09-28 10:40:00,51.38,51.48,51.38,51.48,31234.0,48.1343,48.2279,48.1343,48.2279,31234.0
2016-09-28 10:45:00,51.47,51.48,51.36,51.38,59151.0,48.2186,48.2279,48.1155,48.1343,59151.0
2016-09-28 10:50:00,51.39,51.4,51.35,51.39,19646.0,48.1436,48.153,48.1062,48.1436,19646.0
2016-09-28 10:55:00,51.39,51.45,51.36,51.37,16177.0,48.1436,48.1998,48.1155,48.1249,16177.0
2016-09-28 11:00:00,51.37,51.38,51.32,51.33,57706.0,48.1249,48.1343,48.078,48.0874,57706.0
2016-09-28 11:05:00,51.33,51.42,51.33,51.42,17055.0,48.0874,48.1717,48.0874,48.1717,17055.0
2016-09-28 11:10:00,51.42,51.43,51.39,51.41,14653.0,48.1717,48.1811,48.1436,48.1624,14653.0
2016-09-28 11:15:00,51.4,51.41,51.35,51.41,29438.0,48.153,48.1624,48.1062,48.1624,29438.0
2016-09-28 11:20:00,51.41,51.46,51.38,51.41,42806.0,48.1624,48.2092,48.1343,48.1624,42806.0
2016-09-28 11:25:00,51.42,51.44,51.4,51.42,21103.0,48.1717,48.1905,48.153,48.1717,21103.0
2016-09-28 11:30:00,51.42,51.44,51.4,51.44,17039.0,48.1717,48.1905,48.153,48.1905,17039.0
2016-09-28 11:35:00,51.45,51.47,51.41,51.47,23160.0,48.1998,48.2186,48.1624,48.2186,23160.0
2016-09-28 11:40:00,51.47,51.48,51.42,51.45,34888.0,48.2186,48.2279,48.1717,48.1998,34888.0
2016-09-28 11:45:00,51.44,51.45,51.43,51.45,6258.0,48.1905,48.1998,48.1811,48.1998,6258.0
2016-09-28 11:50:00,51.45,51.48,51.41,51.42,24664.0,48.1998,48.2279,48.1624,48.1717,24664.0
2016-09-28 11:55:00,51.43,51.45,51.39,51.41,18275.0,48.1811,48.1998,48.1436,48.1624,18275.0
2016-09-28 12:00:00,51.41,51.44,51.37,51.38,13179.0,48.1624,48.1905,48.1249,48.1343,13179.0
2016-09-28 12:05:00,51.38,51.4,51.36,51.38,15310.0,48.1343,48.153,48.1155,48.1343,15310.0
2016-09-28 12:10:00,51.38,51.42,51.35,51.38,27080.0,48.1343,48.1717,48.1062,48.1343,27080.0
2016-09-28 12:15:00,51.39,51.4,51.37,51.37,30687.0,48.1436,48.153,48.1249,48.1249,30687.0
2016-09-28 12:20:00,51.37,51.37,51.33,51.34,7827.0,48.1249,48.1249,48.0874,48.0968,7827.0
2016-09-28 12:25:00,51.34,51.38,51.33,51.35,18059.0,48.0968,48.1343,48.0874,48.1062,18059.0
2016-09-28 12:30:00,51.35,51.36,51.31,51.31,8509.0,48.1062,48.1155,48.0687,48.0687,8509.0
2016-09-28 12:35:00,51.31,51.38,51.31,51.37,13095.0,48.0687,48.1343,48.0687,48.1249,13095.0
2016-09-28 12:40:00,51.37,51.42,51.36,51.41,36713.0,48.1249,48.1717,48.1155,48.1624,36713.0
2016-09-28 12:45:00,51.41,51.43,51.37,51.38,59699.0,48.1624,48.1811,48.1249,48.1343,59699.0
2016-09-28 12:50:00,51.39,51.4,51.37,51.4,24650.0,48.1436,48.153,48.1249,48.153,24650.0
2016-09-28 12:55:00,51.4,51.4,51.36,51.39,8410.0,48.153,48.153,48.1155,48.1436,8410.0
2016-09-28 13:00:00,51.38,51.38,51.33,51.37,12853.0,48.1343,48.1343,48.0874,48.1249,12853.0
2016-09-28 13:05:00,51.37,51.38,51.32,51.32,13178.0,48.1249,48.1343,48.078,48.078,13178.0
2016-09-28 13:10:00,51.31,51.31,51.25,51.25,13248.0,48.0687,48.0687,48.0125,48.0125,13248.0
2016-09-28 13:15:00,51.25,51.26,51.22,51.23,22615.0,48.0125,48.0218,47.9844,47.9937,22615.0
2016-09-28 13:20:00,51.23,51.26,51.22,51.22,22226.0,47.9937,48.0218,47.9844,47.9844,22226.0
2016-09-28 13:25:00,51.23,51.31,51.22,51.28,10427.0,47.9937,48.0687,47.9844,48.0406,10427.0
2016-09-28 13:30:00,51.29,51.35,51.29,51.33,17382.0,48.0499,48.1062,48.0499,48.0874,17382.0
2016-09-28 13:35:00,51.33,51.39,51.32,51.39,18234.0,48.0874,48.1436,48.078,48.1436,18234.0
2016-09-28 13:40:00,51.39,51.39,51.36,51.38,8890.0,48.1436,48.1436,48.1155,48.1343,8890.0
2016-09-28 13:45:00,51.38,51.42,51.37,51.37,16701.0,48.1343,48.1717,48.1249,48.1249,16701.0
2016-09-28 13:50:00,51.38,51.39,51.37,51.38,12064.0,48.1343,48.1436,48.1249,48.1343,12064.0
2016-09-28 13:55:00,51.38,51.39,51.36,51.37,10575.0,48.1343,48.1436,48.1155,48.1249,10575.0
2016-09-28 14:00:00,51.37,51.39,51.37,51.37,12965.0,48.1249,48.1436,48.1249,48.1249,12965.0
2016-09-28 14:05:00,51.37,51.37,51.34,51.36,25623.0,48.1249,48.1249,48.0968,48.1155,25623.0
2016-09-28 14:10:00,51.37,51.47,51.36,51.46,39337.0,48.1249,48.2186,48.1155,48.2092,39337.0
2016-09-28 14:15:00,51.45,51.52,51.44,51.51,19481.0,48.1998,48.2654,48.1905,48.256,19481.0
2016-09-28 14:20:00,51.52,51.53,51.48,51.5,32871.0,48.2654,48.2748,48.2279,48.2467,32871.0
2016-09-28 14:25:00,51.5,51.56,51.48,51.52,70940.0,48.2467,48.3029,48.2279,48.2654,70940.0
2016-09-28 14:30:00,51.52,51.57,51.51,51.54,59605.0,48.2654,48.3123,48.256,48.2842,59605.0
2016-09-28 14:35:00,51.54,51.59,51.52,51.55,73658.0,48.2842,48.331,48.2654,48.2935,73658.0
2016-09-28 14:40:00,51.55,51.56,51.5,51.55,40731.0,48.2935,48.3029,48.2467,48.2935,40731.0
2016-09-28 14:45:00,51.54,51.58,51.51,51.55,51627.0,48.2842,48.3216,48.256,48.2935,51627.0
2016-09-28 14:50:00,51.55,51.6,51.54,51.59,21786.0,48.2935,48.3404,48.2842,48.331,21786.0
2016-09-28 14:55:00,51.59,51.62,51.58,51.62,25239.0,48.331,48.3591,48.3216,48.3591,25239.0
2016-09-28 15:00:00,51.62,51.68,51.62,51.68,26709.0,48.3591,48.4153,48.3591,48.4153,26709.0
2016-09-28 15:05:00,51.68,51.73,51.66,51.69,55931.0,48.4153,48.4621,48.3966,48.4247,55931.0
2016-09-28 15:10:00,51.69,51.69,51.65,51.66,53692.0,48.4247,48.4247,48.3872,48.3966,53692.0
2016-09-28 15:15:00,51.66,51.69,51.65,51.67,37269.0,48.3966,48.4247,48.3872,48.4059,37269.0
2016-09-28 15:20:00,51.67,51.7,51.66,51.69,41545.0,48.4059,48.434,48.3966,48.4247,41545.0
2016-09-28 15:25:00,51.68,51.7,51.61,51.64,70970.0,48.4153,48.434,48.3497,48.3778,70970.0
2016-09-28 15:30:00,51.64,51.66,51.62,51.65,42547.0,48.3778,48.3966,48.3591,48.3872,42547.0
2016-09-28 15:35:00,51.64,51.67,51.63,51.66,36134.0,48.3778,48.4059,48.3685,48.3966,36134.0
2016-09-28 15:40:00,51.66,51.71,51.65,51.71,70664.0,48.3966,48.4434,48.3872,48.4434,70664.0
2016-09-28 15:45:00,51.71,51.74,51.7,51.74,99094.0,48.4434,48.4715,48.434,48.4715,99094.0
2016-09-28 15:50:00,51.73,51.77,51.7,51.77,76190.0,48.4621,48.4996,48.434,48.4996,76190.0
2016-09-28 15:55:00,51.77,51.8,51.73,51.74,242502.0,48.4996,48.5277,48.4621,48.4715,242502.0
2016-09-29 09:30:00,51.74,51.74,51.61,51.72,30603.0,48.4715,48.4715,48.3497,48.4528,30603.0
2016-09-29 09:35:00,51.74,51.91,51.69,51.83,34717.0,48.4715,48.6308,48.4247,48.5558,34717.0
2016-09-29 09:40:00,51.84,51.85,51.68,51.77,38994.0,48.5652,48.5746,48.4153,48.4996,38994.0
2016-09-29 09:45:00,51.76,51.9,51.75,51.81,41006.0,48.4903,48.6214,48.4809,48.5371,41006.0
2016-09-29 09:50:00,51.81,51.9,51.78,51.84,169118.0,48.5371,48.6214,48.509,48.5652,169118.0
2016-09-29 09:55:00,51.84,51.89,51.8,51.83,46791.0,48.5652,48.612,48.5277,48.5558,46791.0
2016-09-29 10:00:00,51.84,51.88,51.83,51.86,29444.0,48.5652,48.6027,48.5558,48.5839,29444.0
2016-09-29 10:05:00,51.87,51.9,51.82,51.84,74893.0,48.5933,48.6214,48.5465,48.5652,74893.0
2016-09-29 10:10:00,51.85,51.87,51.8,51.8,38522.0,48.5746,48.5933,48.5277,48.5277,38522.0
2016-09-29 10:15:00,51.8,51.89,51.75,51.87,44299.0,48.5277,48.612,48.4809,48.5933,44299.0
2016-09-29 10:20:00,51.87,51.88,51.78,51.83,66413.0,48.5933,48.6027,48.509,48.5558,66413.0
2016-09-29 10:25:00,51.83,51.85,51.8,51.81,26515.0,48.5558,48.5746,48.5277,48.5371,26515.0
2016-09-29 10:30:00,51.81,51.86,51.81,51.81,20255.0,48.5371,48.5839,48.5371,48.5371,20255.0
2016-09-29 10:35:00,51.82,51.86,51.81,51.83,18239.0,48.5465,48.5839,48.5371,48.5558,18239.0
2016-09-29 10:40:00,51.84,51.87,51.79,51.79,21371.0,48.5652,48.5933,48.5184,48.5184,21371.0
2016-09-29 10:45:00,51.78,51.81,51.73,51.74,10793.0,48.509,48.5371,48.4621,48.4715,10793.0
2016-09-29 10:50:00,51.75,51.75,51.67,51.67,30129.0,48.4809,48.4809,48.4059,48.4059,30129.0
2016-09-29 10:55:00,51.68,51.69,51.58,51.58,25374.0,48.4153,48.4247,48.3216,48.3216,25374.0
2016-09-29 11:00:00,51.58,51.62,51.57,51.62,18491.0,48.3216,48.3591,48.3123,48.3591,18491.0
2016-09-29 11:05:00,51.62,51.62,51.51,51.51,17369.0,48.3591,48.3591,48.256,48.256,17369.0
2016-09-29 11:10:00,51.52,51.54,51.47,51.52,39201.0,48.2654,48.2842,48.2186,48.2654,39201.0
2016-09-29 11:15:00,51.52,51.54,51.48,51.52,39898.0,48.2654,48.2842,48.2279,48.2654,39898.0
2016-09-29 11:20:00,51.52,51.52,51.5,51.51,8237.0,48.2654,48.2654,48.2467,48.256,8237.0
2016-09-29 11:25:00,51.51,51.59,51.48,51.58,51419.0,48.256,48.331,48.2279,48.3216,51419.0
2016-09-29 11:30:00,51.57,51.58,51.54,51.55,12338.0,48.3123,48.3216,48.2842,48.2935,12338.0
2016-09-29 11:35:00,51.58,51.6,51.56,51.59,11742.0,48.3216,48.3404,48.3029,48.331,11742.0
2016-09-29 11:40:00,51.59,51.61,51.58,51.61,12254.0,48.331,48.3497,48.3216,48.3497,12254.0
2016-09-29 11:45:00,51.61,51.61,51.5,51.51,19501.0,48.3497,48.3497,48.2467,48.256,19501.0
2016-09-29 11:50:00,51.5,51.55,51.5,51.5,20396.0,48.2467,48.2935,48.2467,48.2467,20396.0
2016-09-29 11:55:00,51.5,51.57,51.5,51.55,26469.0,48.2467,48.3123,48.2467,48.2935,26469.0
2016-09-29 12:00:00,51.54,51.58,51.54,51.57,11408.0,48.2842,48.3216,48.2842,48.3123,11408.0
2016-09-29 12:05:00,51.56,51.59,51.52,51.57,35328.0,48.3029,48.331,48.2654,48.3123,35328.0
2016-09-29 12:10:00,51.57,51.62,51.57,51.6,24310.0,48.3123,48.3591,48.3123,48.3404,24310.0
2016-09-29 12:15:00,51.6,51.61,51.56,51.56,11400.0,48.3404,48.3497,48.3029,48.3029,11400.0
2016-09-29 12:20:00,51.56,51.59,51.55,51.59,20282.0,48.3029,48.331,48.2935,48.331,20282.0
2016-09-29 12:25:00,51.59,51.61,51.57,51.57,20918.0,48.331,48.3497,48.3123,48.3123,20918.0
2016-09-29 12:30:00,51.57,51.6,51.55,51.55,9900.0,48.3123,48.3404,48.2935,48.2935,9900.0
2016-09-29 12:35:00,51.55,51.55,51.49,51.49,51073.0,48.2935,48.2935,48.2373,48.2373,51073.0
2016-09-29 12:40:00,51.49,51.5,51.42,51.42,84677.0,48.2373,48.2467,48.1717,48.1717,84677.0
2016-09-29 12:45:00,51.41,51.42,51.33,51.34,23642.0,48.1624,48.1717,48.0874,48.0968,23642.0
2016-09-29 12:50:00,51.33,51.33,51.2,51.27,65239.0,48.0874,48.0874,47.9656,48.0312,65239.0
2016-09-29 12:55:00,51.27,51.32,51.23,51.25,31382.0,48.0312,48.078,47.9937,48.0125,31382.0
2016-09-29 13:00:00,51.25,51.26,51.07,51.13,35379.0,48.0125,48.0218,47.8438,47.9001,35379.0
2016-09-29 13:05:00,51.13,51.17,51.11,51.16,22601.0,47.9001,47.9375,47.8813,47.9282,22601.0
2016-09-29 13:10:00,51.16,51.24,51.14,51.14,33381.0,47.9282,48.0031,47.9094,47.9094,33381.0
2016-09-29 13:15:00,51.14,51.22,51.11,51.13,17968.0,47.9094,47.9844,47.8813,47.9001,17968.0
2016-09-29 13:20:00,51.12,51.19,51.09,51.17,30741.0,47.8907,47.9563,47.8626,47.9375,30741.0
2016-09-29 13:25:00,51.16,51.17,51.13,51.15,15533.0,47.9282,47.9375,47.9001,47.9188,15533.0
2016-09-29 13:30:00,51.16,51.2,51.13,51.19,21500.0,47.9282,47.9656,47.9001,47.9563,21500.0
2016-09-29 13:35:00,51.19,51.19,51.13,51.14,13260.0,47.9563,47.9563,47.9001,47.9094,13260.0
2016-09-29 13:40:00,51.14,51.14,51.09,51.12,21042.0,47.9094,47.9094,47.8626,47.8907,21042.0
2016-09-29 13:45:00,51.12,51.13,51.01,51.04,15054.0,47.8907,47.9001,47.7876,47.8157,15054.0
2016-09-29 13:50:00,51.04,51.04,50.93,50.96,20560.0,47.8157,47.8157,47.7127,47.7408,20560.0
2016-09-29 13:55:00,50.96,51.01,50.93,51.01,23989.0,47.7408,47.7876,47.7127,47.7876,23989.0
2016-09-29 14:00:00,51.0,51.03,50.98,51.03,19956.0,47.7783,47.8064,47.7595,47.8064,19956.0
2016-09-29 14:05:00,51.04,51.09,51.03,51.06,23844.0,47.8157,47.8626,47.8064,47.8345,23844.0
2016-09-29 14:10:00,51.06,51.09,51.04,51.08,14385.0,47.8345,47.8626,47.8157,47.8532,14385.0
2016-09-29 14:15:00,51.1,51.15,51.1,51.11,19634.0,47.8719,47.9188,47.8719,47.8813,19634.0
2016-09-29 14:20:00,51.12,51.15,51.09,51.14,32546.0,47.8907,47.9188,47.8626,47.9094,32546.0
2016-09-29 14:25:00,51.14,51.2,51.08,51.2,27524.0,47.9094,47.9656,47.8532,47.9656,27524.0
2016-09-29 14:30:00,51.2,51.21,51.16,51.18,32005.0,47.9656,47.975,47.9282,47.9469,32005.0
2016-09-29 14:35:00,51.18,51.24,51.17,51.19,23495.0,47.9469,48.0031,47.9375,47.9563,23495.0
2016-09-29 14:40:00,51.19,51.21,51.13,51.14,17183.0,47.9563,47.975,47.9001,47.9094,17183.0
2016-09-29 14:45:00,51.14,51.18,51.12,51.17,25376.0,47.9094,47.9469,47.8907,47.9375,25376.0
2016-09-29 14:50:00,51.17,51.21,51.14,51.15,15295.0,47.9375,47.975,47.9094,47.9188,15295.0
2016-09-29 14:55:00,51.15,51.18,51.09,51.14,26842.0,47.9188,47.9469,47.8626,47.9094,26842.0
2016-09-29 15:00:00,51.13,51.13,51.08,51.1,25201.0,47.9001,47.9001,47.8532,47.8719,25201.0
2016-09-29 15:05:00,51.1,51.12,51.06,51.08,36423.0,47.8719,47.8907,47.8345,47.8532,36423.0
2016-09-29 15:10:00,51.08,51.1,51.04,51.09,55249.0,47.8532,47.8719,47.8157,47.8626,55249.0
2016-09-29 15:15:00,51.1,51.12,51.05,51.08,32231.0,47.8719,47.8907,47.8251,47.8532,32231.0
2016-09-29 15:20:00,51.08,51.1,51.05,51.06,42347.0,47.8532,47.8719,47.8251,47.8345,42347.0
2016-09-29 15:25:00,51.06,51.12,51.01,51.12,25629.0,47.8345,47.8907,47.7876,47.8907,25629.0
2016-09-29 15:30:00,51.11,51.16,51.08,51.14,36780.0,47.8813,47.9282,47.8532,47.9094,36780.0
2016-09-29 15:35:00,51.14,51.19,51.13,51.19,37953.0,47.9094,47.9563,47.9001,47.9563,37953.0
2016-09-29 15:40:00,51.2,51.21,51.1,51.17,46827.0,47.9656,47.975,47.8719,47.9375,46827.0
2016-09-29 15:45:00,51.17,51.18,51.11,51.12,43999.0,47.9375,47.9469,47.8813,47.8907,43999.0
2016-09-29 15:50:00,51.13,51.15,51.09,51.14,64369.0,47.9001,47.9188,47.8626,47.9094,64369.0
2016-09-29 15:55:00,51.14,51.14,51.02,51.03,125017.0,47.9094,47.9094,47.797,47.8064,125017.0
2016-09-30 09:30:00,51.14,51.18,51.0,51.08,27115.0,47.9094,47.9469,47.7783,47.8532,27115.0
2016-09-30 09:35:00,51.1,51.1,50.95,51.04,17019.0,47.8719,47.8719,47.7314,47.8157,17019.0
2016-09-30 09:40:00,51.02,51.08,50.96,51.06,15644.0,47.797,47.8532,47.7408,47.8345,15644.0
2016-09-30 09:45:00,51.07,51.17,50.97,50.98,18802.0,47.8438,47.9375,47.7502,47.7595,18802.0
2016-09-30 09:50:00,50.99,51.01,50.95,51.0,27696.0,47.7689,47.7876,47.7314,47.7783,27696.0
2016-09-30 09:55:00,51.01,51.12,51.01,51.07,23393.0,47.7876,47.8907,47.7876,47.8438,23393.0
2016-09-30 10:00:00,51.06,51.13,51.06,51.13,54044.0,47.8345,47.9001,47.8345,47.9001,54044.0
2016-09-30 10:05:00,51.12,51.17,51.11,51.16,40920.0,47.8907,47.9375,47.8813,47.9282,40920.0
2016-09-30 10:10:00,51.17,51.2,51.14,51.17,36962.0,47.9375,47.9656,47.9094,47.9375,36962.0
2016-09-30 10:15:00,51.17,51.19,51.11,51.13,35167.0,47.9375,47.9563,47.8813,47.9001,35167.0
2016-09-30 10:20:00,51.14,51.18,51.11,51.11,23019.0,47.9094,47.9469,47.8813,47.8813,23019.0
2016-09-30 10:25:00,51.12,51.18,51.12,51.18,35880.0,47.8907,47.9469,47.8907,47.9469,35880.0
2016-09-30 10:30:00,51.18,51.33,51.17,51.3,68397.0,47.9469,48.0874,47.9375,48.0593,68397.0
2016-09-30 10:35:00,51.31,51.39,51.3,51.34,20968.0,48.0687,48.1436,48.0593,48.0968,20968.0
2016-09-30 10:40:00,51.34,51.39,51.33,51.35,14543.0,48.0968,48.1436,48.0874,48.1062,14543.0
2016-09-30 10:45:00,51.35,51.41,51.35,51.39,53081.0,48.1062,48.1624,48.1062,48.1436,53081.0
2016-09-30 10:50:00,51.39,51.43,51.38,51.42,29100.0,48.1436,48.1811,48.1343,48.1717,29100.0
2016-09-30 10:55:00,51.42,51.45,51.37,51.45,69138.0,48.1717,48.1998,48.1249,48.1998,69138.0
2016-09-30 11:00:00,51.45,51.46,51.38,51.43,50886.0,48.1998,48.2092,48.1343,48.1811,50886.0
2016-09-30 11:05:00,51.44,51.48,51.43,51.48,24163.0,48.1905,48.2279,48.1811,48.2279,24163.0
2016-09-30 11:10:00,51.49,51.66,51.49,51.66,43926.0,48.2373,48.3966,48.2373,48.3966,43926.0
2016-09-30 11:15:00,51.65,51.66,51.61,51.65,33690.0,48.3872,48.3966,48.3497,48.3872,33690.0
2016-09-30 11:20:00,51.66,51.67,51.63,51.64,52531.0,48.3966,48.4059,48.3685,48.3778,52531.0
2016-09-30 11:25:00,51.64,51.65,51.6,51.61,101011.0,48.3778,48.3872,48.3404,48.3497,101011.0
2016-09-30 11:30:00,51.62,51.65,51.61,51.63,26474.0,48.3591,48.3872,48.3497,48.3685,26474.0
2016-09-30 11:35:00,51.63,51.65,51.62,51.62,28289.0,48.3685,48.3872,48.3591,48.3591,28289.0
2016-09-30 11:40:00,51.63,51.65,51.62,51.65,63235.0,48.3685,48.3872,48.3591,48.3872,63235.0
2016-09-30 11:45:00,51.64,51.77,51.64,51.77,27583.0,48.3778,48.4996,48.3778,48.4996,27583.0
2016-09-30 11:50:00,51.77,51.79,51.76,51.77,19429.0,48.4996,48.5184,48.4903,48.4996,19429.0
2016-09-30 11:55:00,51.77,51.79,51.74,51.74,13765.0,48.4996,48.5184,48.4715,48.4715,13765.0
2016-09-30 12:00:00,51.74,51.74,51.68,51.73,17018.0,48.4715,48.4715,48.4153,48.4621,17018.0
2016-09-30 12:05:00,51.73,51.77,51.72,51.75,11843.0,48.4621,48.4996,48.4528,48.4809,11843.0
2016-09-30 12:10:00,51.75,51.76,51.72,51.75,10122.0,48.4809,48.4903,48.4528,48.4809,10122.0
2016-09-30 12:15:00,51.75,51.79,51.75,51.76,13420.0,48.4809,48.5184,48.4809,48.4903,13420.0
2016-09-30 12:20:00,51.76,51.78,51.76,51.78,15511.0,48.4903,48.509,48.4903,48.509,15511.0
2016-09-30 12:25:00,51.78,51.82,51.76,51.77,32178.0,48.509,48.5465,48.4903,48.4996,32178.0
2016-09-30 12:30:00,51.77,51.79,51.77,51.78,18395.0,48.4996,48.5184,48.4996,48.509,18395.0
2016-09-30 12:35:00,51.78,51.82,51.77,51.82,19153.0,48.509,48.5465,48.4996,48.5465,19153.0
2016-09-30 12:40:00,51.82,51.84,51.77,51.79,19037.0,48.5465,48.5652,48.4996,48.5184,19037.0
2016-09-30 12:45:00,51.79,51.8,51.78,51.8,9018.0,48.5184,48.5277,48.509,48.5277,9018.0
2016-09-30 12:50:00,51.79,51.82,51.77,51.82,14689.0,48.5184,48.5465,48.4996,48.5465,14689.0
2016-09-30 12:55:00,51.82,51.82,51.78,51.79,44306.0,48.5465,48.5465,48.509,48.5184,44306.0
2016-09-30 13:00:00,51.78,51.79,51.78,51.78,11650.0,48.509,48.5184,48.509,48.509,11650.0
2016-09-30 13:05:00,51.78,51.8,51.77,51.79,18391.0,48.509,48.5277,48.4996,48.5184,18391.0
2016-09-30 13:10:00,51.78,51.8,51.78,51.78,19923.0,48.509,48.5277,48.509,48.509,19923.0
2016-09-30 13:15:00,51.78,51.79,51.75,51.75,19076.0,48.509,48.5184,48.4809,48.4809,19076.0
2016-09-30 13:20:00,51.75,51.75,51.69,51.7,28114.0,48.4809,48.4809,48.4247,48.434,28114.0
2016-09-30 13:25:00,51.69,51.71,51.63,51.64,13399.0,48.4247,48.4434,48.3685,48.3778,13399.0
2016-09-30 13:30:00,51.63,51.64,51.6,51.6,10893.0,48.3685,48.3778,48.3404,48.3404,10893.0
2016-09-30 13:35:00,51.61,51.67,51.59,51.67,30729.0,48.3497,48.4059,48.331,48.4059,30729.0
2016-09-30 13:40:00,51.66,51.71,51.66,51.71,16087.0,48.3966,48.4434,48.3966,48.4434,16087.0
2016-09-30 13:45:00,51.7,51.73,51.67,51.71,79989.0,48.434,48.4621,48.4059,48.4434,79989.0
2016-09-30 13:50:00,51.71,51.73,51.69,51.73,17776.0,48.4434,48.4621,48.4247,48.4621,17776.0
2016-09-30 13:55:00,51.73,51.85,51.72,51.82,73573.0,48.4621,48.5746,48.4528,48.5465,73573.0
2016-09-30 14:00:00,51.82,51.83,51.78,51.81,10542.0,48.5465,48.5558,48.509,48.5371,10542.0
2016-09-30 14:05:00,51.81,51.82,51.78,51.79,12864.0,48.5371,48.5465,48.509,48.5184,12864.0
2016-09-30 14:10:00,51.79,51.88,51.78,51.86,61285.0,48.5184,48.6027,48.509,48.5839,61285.0
2016-09-30 14:15:00,51.87,51.88,51.86,51.86,51183.0,48.5933,48.6027,48.5839,48.5839,51183.0
2016-09-30 14:20:00,51.86,51.89,51.86,51.86,36187.0,48.5839,48.612,48.5839,48.5839,36187.0
2016-09-30 14:25:00,51.86,51.88,51.86,51.88,12670.0,48.5839,48.6027,48.5839,48.6027,12670.0
2016-09-30 14:30:00,51.87,51.92,51.86,51.92,16602.0,48.5933,48.6401,48.5839,48.6401,16602.0
2016-09-30 14:35:00,51.92,51.92,51.88,51.9,20911.0,48.6401,48.6401,48.6027,48.6214,20911.0
2016-09-30 14:40:00,51.89,51.92,51.88,51.92,31630.0,48.612,48.6401,48.6027,48.6401,31630.0
2016-09-30 14:45:00,51.91,51.92,51.89,51.91,14561.0,48.6308,48.6401,48.612,48.6308,14561.0
2016-09-30 14:50:00,51.9,51.91,51.88,51.89,22882.0,48.6214,48.6308,48.6027,48.612,22882.0
2016-09-30 14:55:00,51.89,51.93,51.89,51.92,23239.0,48.612,48.6495,48.612,48.6401,23239.0
2016-09-30 15:00:00,51.93,51.93,51.88,51.91,41548.0,48.6495,48.6495,48.6027,48.6308,41548.0
2016-09-30 15:05:00,51.9,51.91,51.88,51.91,20938.0,48.6214,48.6308,48.6027,48.6308,20938.0
2016-09-30 15:10:00,51.91,51.94,51.9,51.91,20898.0,48.6308,48.6589,48.6214,48.6308,20898.0
2016-09-30 15:15:00,51.91,52.0,51.91,52.0,51664.0,48.6308,48.7151,48.6308,48.7151,51664.0
2016-09-30 15:20:00,51.99,52.04,51.98,52.03,58419.0,48.7057,48.7526,48.6964,48.7432,58419.0
2016-09-30 15:25:00,52.02,52.02,51.97,52.01,60894.0,48.7338,48.7338,48.687,48.7245,60894.0
2016-09-30 15:30:00,52.01,52.02,51.98,51.99,57226.0,48.7245,48.7338,48.6964,48.7057,57226.0
2016-09-30 15:35:00,52.0,52.0,51.97,51.98,53858.0,48.7151,48.7151,48.687,48.6964,53858.0
2016-09-30 15:40:00,51.97,52.02,51.96,52.02,35388.0,48.687,48.7338,48.6776,48.7338,35388.0
2016-09-30 15:45:00,52.02,52.07,52.01,52.07,133741.0,48.7338,48.7807,48.7245,48.7807,133741.0
2016-09-30 15:50:00,52.06,52.12,52.06,52.09,288112.0,48.7713,48.8275,48.7713,48.7994,288112.0
2016-09-30 15:55:00,52.1,52.11,52.0,52.0,420730.0,48.8088,48.8181,48.7151,48.7151,420730.0
2016-10-03 09:30:00,51.76,51.98,51.7,51.8,72994.0,48.4903,48.6964,48.434,48.5277,72994.0
2016-10-03 09:35:00,51.78,51.85,51.7,51.81,46393.0,48.509,48.5746,48.434,48.5371,46393.0
2016-10-03 09:40:00,51.83,51.89,51.75,51.75,26566.0,48.5558,48.612,48.4809,48.4809,26566.0
2016-10-03 09:45:00,51.72,51.75,51.62,51.68,18916.0,48.4528,48.4809,48.3591,48.4153,18916.0
2016-10-03 09:50:00,51.67,51.72,51.64,51.71,24235.0,48.4059,48.4528,48.3778,48.4434,24235.0
2016-10-03 09:55:00,51.72,51.84,51.72,51.82,18797.0,48.4528,48.5652,48.4528,48.5465,18797.0
2016-10-03 10:00:00,51.83,51.93,51.82,51.82,22628.0,48.5558,48.6495,48.5465,48.5465,22628.0
2016-10-03 10:05:00,51.82,51.92,51.8,51.91,36952.0,48.5465,48.6401,48.5277,48.6308,36952.0
2016-10-03 10:10:00,51.9,51.97,51.89,51.95,25531.0,48.6214,48.687,48.612,48.6683,25531.0
2016-10-03 10:15:00,51.94,51.94,51.83,51.84,80070.0,48.6589,48.6589,48.5558,48.5652,80070.0
2016-10-03 10:20:00,51.83,51.84,51.77,51.84,76155.0,48.5558,48.5652,48.4996,48.5652,76155.0
2016-10-03 10:25:00,51.83,51.88,51.8,51.83,23347.0,48.5558,48.6027,48.5277,48.5558,23347.0
2016-10-03 10:30:00,51.82,51.91,51.82,51.87,34300.0,48.5465,48.6308,48.5465,48.5933,34300.0
2016-10-03 10:35:00,51.86,51.88,51.8,51.86,13289.0,48.5839,48.6027,48.5277,48.5839,13289.0
2016-10-03 10:40:00,51.86,51.94,51.84,51.91,19964.0,48.5839,48.6589,48.5652,48.6308,19964.0
2016-10-03 10:45:00,51.91,51.91,51.86,51.9,14675.0,48.6308,48.6308,48.5839,48.6214,14675.0
2016-10-03 10:50:00,51.89,51.94,51.88,51.91,27089.0,48.612,48.6589,48.6027,48.6308,27089.0
2016-10-03 10:55:00,51.91,51.94,51.9,51.91,21198.0,48.6308,48.6589,48.6214,48.6308,21198.0
2016-10-03 11:00:00,51.9,51.93,51.88,51.9,18163.0,48.6214,48.6495,48.6027,48.6214,18163.0
2016-10-03 11:05:00,51.89,51.94,51.87,51.91,26511.0,48.612,48.6589,48.5933,48.6308,26511.0
2016-10-03 11:10:00,51.91,51.96,51.9,51.96,32538.0,48.6308,48.6776,48.6214,48.6776,32538.0
2016-10-03 11:15:00,51.96,51.96,51.91,51.94,26272.0,48.6776,48.6776,48.6308,48.6589,26272.0
2016-10-03 11:20:00,51.94,52.03,51.94,52.02,20177.0,48.6589,48.7432,48.6589,48.7338,20177.0
2016-10-03 11:25:00,52.02,52.07,52.01,52.04,16732.0,48.7338,48.7807,48.7245,48.7526,16732.0
2016-10-03 11:30:00,52.03,52.03,51.98,51.98,40274.0,48.7432,48.7432,48.6964,48.6964,40274.0
2016-10-03 11:35:00,51.98,52.01,51.89,51.91,23654.0,48.6964,48.7245,48.612,48.6308,23654.0
2016-10-03 11:40:00,51.9,51.96,51.9,51.94,15930.0,48.6214,48.6776,48.6214,48.6589,15930.0
2016-10-03 11:45:00,51.95,51.95,51.89,51.9,21661.0,48.6683,48.6683,48.612,48.6214,21661.0
2016-10-03 11:50:00,51.9,51.9,51.84,51.85,19918.0,48.6214,48.6214,48.5652,48.5746,19918.0
2016-10-03 11:55:00,51.85,51.93,51.82,51.91,22771.0,48.5746,48.6495,48.5465,48.6308,22771.0
2016-10-03 12:00:00,51.9,51.95,51.9,51.92,14625.0,48.6214,48.6683,48.6214,48.6401,14625.0
2016-10-03 12:05:00,51.92,51.97,51.92,51.93,11885.0,48.6401,48.687,48.6401,48.6495,11885.0
2016-10-03 12:10:00,51.92,51.92,51.88,51.88,12200.0,48.6401,48.6401,48.6027,48.6027,12200.0
2016-10-03 12:15:00,51.89,51.94,51.87,51.92,18433.0,48.612,48.6589,48.5933,48.6401,18433.0
2016-10-03 12:20:00,51.92,51.92,51.84,51.84,19063.0,48.6401,48.6401,48.5652,48.5652,19063.0
2016-10-03 12:25:00,51.84,51.85,51.8,51.84,13189.0,48.5652,48.5746,48.5277,48.5652,13189.0
2016-10-03 12:30:00,51.85,51.86,51.81,51.84,22193.0,48.5746,48.5839,48.5371,48.5652,22193.0
2016-10-03 12:35:00,51.84,51.86,51.81,51.81,9062.0,48.5652,48.5839,48.5371,48.5371,9062.0
2016-10-03 12:40:00,51.82,51.85,51.79,51.85,24949.0,48.5465,48.5746,48.5184,48.5746,24949.0
2016-10-03 12:45:00,51.85,51.9,51.83,51.88,14224.0,48.5746,48.6214,48.5558,48.6027,14224.0
2016-10-03 12:50:00,51.87,51.92,51.86,51.91,13218.0,48.5933,48.6401,48.5839,48.6308,13218.0
2016-10-03 12:55:00,51.9,51.93,51.88,51.93,20356.0,48.6214,48.6495,48.6027,48.6495,20356.0
2016-10-03 13:00:00,51.93,51.94,51.87,51.89,15876.0,48.6495,48.6589,48.5933,48.612,15876.0
2016-10-03 13:05:00,51.89,51.93,51.88,51.93,11527.0,48.612,48.6495,48.6027,48.6495,11527.0
2016-10-03 13:10:00,51.93,51.97,51.9,51.96,26398.0,48.6495,48.687,48.6214,48.6776,26398.0
2016-10-03 13:15:00,51.96,51.97,51.91,51.94,11329.0,48.6776,48.687,48.6308,48.6589,11329.0
2016-10-03 13:20:00,51.94,51.98,51.94,51.98,13381.0,48.6589,48.6964,48.6589,48.6964,13381.0
2016-10-03 13:25:00,51.97,52.01,51.96,52.0,31357.0,48.687,48.7245,48.6776,48.7151,31357.0
2016-10-03 13:30:00,52.01,52.08,52.0,52.07,19793.0,48.7245,48.79,48.7151,48.7807,19793.0
2016-10-03 13:35:00,52.07,52.11,52.05,52.1,27140.0,48.7807,48.8181,48.7619,48.8088,27140.0
2016-10-03 13:40:00,52.1,52.1,52.05,52.05,9898.0,48.8088,48.8088,48.7619,48.7619,9898.0
2016-10-03 13:45:00,52.05,52.06,52.0,52.02,20883.0,48.7619,48.7713,48.7151,48.7338,20883.0
2016-10-03 13:50:00,52.03,52.04,52.0,52.03,19886.0,48.7432,48.7526,48.7151,48.7432,19886.0
2016-10-03 13:55:00,52.03,52.08,52.03,52.08,38907.0,48.7432,48.79,48.7432,48.79,38907.0
2016-10-03 14:00:00,52.09,52.14,52.08,52.11,16680.0,48.7994,48.8462,48.79,48.8181,16680.0
2016-10-03 14:05:00,52.11,52.13,52.1,52.13,19053.0,48.8181,48.8369,48.8088,48.8369,19053.0
2016-10-03 14:10:00,52.12,52.12,52.09,52.12,27759.0,48.8275,48.8275,48.7994,48.8275,27759.0
2016-10-03 14:15:00,52.12,52.14,52.11,52.13,9404.0,48.8275,48.8462,48.8181,48.8369,9404.0
2016-10-03 14:20:00,52.13,52.16,52.12,52.16,10146.0,48.8369,48.865,48.8275,48.865,10146.0
2016-10-03 14:25:00,52.16,52.2,52.16,52.19,20113.0,48.865,48.9025,48.865,48.8931,20113.0
2016-10-03 14:30:00,52.19,52.25,52.18,52.24,35053.0,48.8931,48.9493,48.8837,48.9399,35053.0
2016-10-03 14:35:00,52.25,52.25,52.22,52.22,20792.0,48.9493,48.9493,48.9212,48.9212,20792.0
2016-10-03 14:40:00,52.22,52.29,52.22,52.28,26556.0,48.9212,48.9868,48.9212,48.9774,26556.0
2016-10-03 14:45:00,52.28,52.29,52.19,52.22,82697.0,48.9774,48.9868,48.8931,48.9212,82697.0
2016-10-03 14:50:00,52.23,52.24,52.2,52.22,18012.0,48.9306,48.9399,48.9025,48.9212,18012.0
2016-10-03 14:55:00,52.22,52.28,52.2,52.28,31134.0,48.9212,48.9774,48.9025,48.9774,31134.0
2016-10-03 15:00:00,52.29,52.3,52.25,52.26,36095.0,48.9868,48.9961,48.9493,48.9587,36095.0
2016-10-03 15:05:00,52.26,52.29,52.24,52.27,22874.0,48.9587,48.9868,48.9399,48.968,22874.0
2016-10-03 15:10:00,52.26,52.29,52.26,52.29,13254.0,48.9587,48.9868,48.9587,48.9868,13254.0
2016-10-03 15:15:00,52.29,52.3,52.24,52.27,25262.0,48.9868,48.9961,48.9399,48.968,25262.0
2016-10-03 15:20:00,52.27,52.27,52.23,52.25,20981.0,48.968,48.968,48.9306,48.9493,20981.0
2016-10-03 15:25:00,52.24,52.28,52.24,52.27,13622.0,48.9399,48.9774,48.9399,48.968,13622.0
2016-10-03 15:30:00,52.27,52.34,52.26,52.33,38000.0,48.968,49.0336,48.9587,49.0242,38000.0
2016-10-03 15:35:00,52.34,52.4,52.33,52.37,60844.0,49.0336,49.0898,49.0242,49.0617,60844.0
2016-10-03 15:40:00,52.37,52.43,52.36,52.38,32794.0,49.0617,49.1179,49.0523,49.0711,32794.0
2016-10-03 15:45:00,52.38,52.42,52.37,52.39,54644.0,49.0711,49.1086,49.0617,49.0805,54644.0
2016-10-03 15:50:00,52.39,52.39,52.33,52.35,58006.0,49.0805,49.0805,49.0242,49.043,58006.0
2016-10-03 15:55:00,52.34,52.39,52.3,52.35,78487.0,49.0336,49.0805,48.9961,49.043,78487.0
2016-10-04 09:30:00,52.43,52.61,52.22,52.43,41732.0,49.1179,49.2866,48.9212,49.1179,41732.0
2016-10-04 09:35:00,52.38,52.39,52.22,52.3,28568.0,49.0711,49.0805,48.9212,48.9961,28568.0
2016-10-04 09:40:00,52.31,52.41,52.25,52.26,30426.0,49.0055,49.0992,48.9493,48.9587,30426.0
2016-10-04 09:45:00,52.27,52.41,52.22,52.23,43063.0,48.968,49.0992,48.9212,48.9306,43063.0
2016-10-04 09:50:00,52.23,52.28,52.22,52.28,39299.0,48.9306,48.9774,48.9212,48.9774,39299.0
2016-10-04 09:55:00,52.29,52.31,52.28,52.3,20088.0,48.9868,49.0055,48.9774,48.9961,20088.0
2016-10-04 10:00:00,52.3,52.3,52.13,52.16,49960.0,48.9961,48.9961,48.8369,48.865,49960.0
2016-10-04 10:05:00,52.16,52.18,52.11,52.15,26709.0,48.865,48.8837,48.8181,48.8556,26709.0
2016-10-04 10:10:00,52.15,52.15,51.98,52.0,71758.0,48.8556,48.8556,48.6964,48.7151,71758.0
2016-10-04 10:15:00,52.0,52.02,51.99,52.02,27286.0,48.7151,48.7338,48.7057,48.7338,27286.0
2016-10-04 10:20:00,52.03,52.08,52.02,52.03,24655.0,48.7432,48.79,48.7338,48.7432,24655.0
2016-10-04 10:25:00,52.03,52.08,52.02,52.07,16917.0,48.7432,48.79,48.7338,48.7807,16917.0
2016-10-04 10:30:00,52.07,52.14,52.07,52.14,30045.0,48.7807,48.8462,48.7807,48.8462,30045.0
2016-10-04 10:35:00,52.15,52.22,52.14,52.22,38203.0,48.8556,48.9212,48.8462,48.9212,38203.0
2016-10-04 10:40:00,52.22,52.26,52.2,52.21,44763.0,48.9212,48.9587,48.9025,48.9118,44763.0
2016-10-04 10:45:00,52.22,52.26,52.21,52.22,38941.0,48.9212,48.9587,48.9118,48.9212,38941.0
2016-10-04 10:50:00,52.22,52.23,52.1,52.12,42578.0,48.9212,48.9306,48.8088,48.8275,42578.0
2016-10-04 10:55:00,52.13,52.14,52.09,52.09,38362.0,48.8369,48.8462,48.7994,48.7994,38362.0
2016-10-04 11:00:00,52.09,52.12,51.99,52.0,47932.0,48.7994,48.8275,48.7057,48.7151,47932.0
2016-10-04 11:05:00,52.01,52.04,52.0,52.0,28419.0,48.7245,48.7526,48.7151,48.7151,28419.0
2016-10-04 11:10:00,52.0,52.06,51.98,52.03,28552.0,48.7151,48.7713,48.6964,48.7432,28552.0
2016-10-04 11:15:00,52.03,52.03,51.98,52.01,22894.0,48.7432,48.7432,48.6964,48.7245,22894.0
2016-10-04 11:20:00,52.01,52.09,52.01,52.08,15431.0,48.7245,48.7994,48.7245,48.79,15431.0
2016-10-04 11:25:00,52.09,52.2,52.09,52.17,16647.0,48.7994,48.9025,48.7994,48.8744,16647.0
2016-10-04 11:30:00,52.18,52.21,52.11,52.18,16569.0,48.8837,48.9118,48.8181,48.8837,16569.0
2016-10-04 11:35:00,52.2,52.26,52.09,52.09,31525.0,48.9025,48.9587,48.7994,48.7994,31525.0
2016-10-04 11:40:00,52.09,52.21,52.09,52.18,27202.0,48.7994,48.9118,48.7994,48.8837,27202.0
2016-10-04 11:45:00,52.18,52.25,52.16,52.21,23949.0,48.8837,48.9493,48.865,48.9118,23949.0
2016-10-04 11:50:00,52.2,52.25,52.16,52.19,17813.0,48.9025,48.9493,48.865,48.8931,17813.0
2016-10-04 11:55:00,52.18,52.22,52.17,52.2,13516.0,48.8837,48.9212,48.8744,48.9025,13516.0
2016-10-04 12:00:00,52.19,52.28,52.18,52.24,21755.0,48.8931,48.9774,48.8837,48.9399,21755.0
2016-10-04 12:05:00,52.25,52.27,52.22,52.23,16309.0,48.9493,48.968,48.9212,48.9306,16309.0
2016-10-04 12:10:00,52.23,52.25,52.18,52.22,18847.0,48.9306,48.9493,48.8837,48.9212,18847.0
2016-10-04 12:15:00,52.23,52.28,52.2,52.23,26694.0,48.9306,48.9774,48.9025,48.9306,26694.0
2016-10-04 12:20:00,52.23,52.25,52.19,52.21,11994.0,48.9306,48.9493,48.8931,48.9118,11994.0
2016-10-04 12:25:00,52.21,52.25,52.2,52.2,10050.0,48.9118,48.9493,48.9025,48.9025,10050.0
2016-10-04 12:30:00,52.21,52.21,52.13,52.14,14918.0,48.9118,48.9118,48.8369,48.8462,14918.0
2016-10-04 12:35:00,52.15,52.15,52.06,52.09,45718.0,48.8556,48.8556,48.7713,48.7994,45718.0
2016-10-04 12:40:00,52.1,52.13,52.09,52.1,14635.0,48.8088,48.8369,48.7994,48.8088,14635.0
2016-10-04 12:45:00,52.1,52.12,52.04,52.04,17140.0,48.8088,48.8275,48.7526,48.7526,17140.0
2016-10-04 12:50:00,52.05,52.05,51.98,52.01,20945.0,48.7619,48.7619,48.6964,48.7245,20945.0
2016-10-04 12:55:00,52.02,52.05,52.0,52.02,15658.0,48.7338,48.7619,48.7151,48.7338,15658.0
2016-10-04 13:00:00,52.02,52.07,52.02,52.06,21756.0,48.7338,48.7807,48.7338,48.7713,21756.0
2016-10-04 13:05:00,52.06,52.08,52.04,52.05,19775.0,48.7713,48.79,48.7526,48.7619,19775.0
2016-10-04 13:10:00,52.05,52.08,52.04,52.08,8090.0,48.7619,48.79,48.7526,48.79,8090.0
2016-10-04 13:15:00,52.08,52.1,52.04,52.06,14734.0,48.79,48.8088,48.7526,48.7713,14734.0
2016-10-04 13:20:00,52.07,52.07,51.96,51.96,24781.0,48.7807,48.7807,48.6776,48.6776,24781.0
2016-10-04 13:25:00,51.95,52.01,51.94,52.01,74394.0,48.6683,48.7245,48.6589,48.7245,74394.0
2016-10-04 13:30:00,52.01,52.05,52.0,52.04,26903.0,48.7245,48.7619,48.7151,48.7526,26903.0
2016-10-04 13:35:00,52.04,52.09,52.02,52.02,11414.0,48.7526,48.7994,48.7338,48.7338,11414.0
2016-10-04 13:40:00,52.03,52.06,52.02,52.02,10956.0,48.7432,48.7713,48.7338,48.7338,10956.0
2016-10-04 13:45:00,52.02,52.06,52.0,52.05,15527.0,48.7338,48.7713,48.7151,48.7619,15527.0
2016-10-04 13:50:00,52.06,52.06,51.98,51.98,41978.0,48.7713,48.7713,48.6964,48.6964,41978.0
2016-10-04 13:55:00,51.98,52.01,51.95,51.96,25337.0,48.6964,48.7245,48.6683,48.6776,25337.0
2016-10-04 14:00:00,51.96,51.99,51.93,51.96,27495.0,48.6776,48.7057,48.6495,48.6776,27495.0
2016-10-04 14:05:00,51.96,51.99,51.94,51.96,20013.0,48.6776,48.7057,48.6589,48.6776,20013.0
2016-10-04 14:10:00,51.96,51.98,51.93,51.95,19444.0,48.6776,48.6964,48.6495,48.6683,19444.0
2016-10-04 14:15:00,51.94,51.96,51.93,51.93,16488.0,48.6589,48.6776,48.6495,48.6495,16488.0
2016-10-04 14:20:00,51.93,51.94,51.87,51.93,41953.0,48.6495,48.6589,48.5933,48.6495,41953.0
2016-10-04 14:25:00,51.92,51.92,51.84,51.89,31956.0,48.6401,48.6401,48.5652,48.612,31956.0
2016-10-04 14:30:00,51.89,51.9,51.84,51.89,27720.0,48.612,48.6214,48.5652,48.612,27720.0
2016-10-04 14:35:00,51.89,51.92,51.88,51.91,16714.0,48.612,48.6401,48.6027,48.6308,16714.0
2016-10-04 14:40:00,51.91,51.92,51.89,51.9,16375.0,48.6308,48.6401,48.612,48.6214,16375.0
2016-10-04 14:45:00,51.9,51.9,51.81,51.81,19397.0,48.6214,48.6214,48.5371,48.5371,19397.0
2016-10-04 14:50:00,51.81,51.86,51.81,51.85,11575.0,48.5371,48.5839,48.5371,48.5746,11575.0
2016-10-04 14:55:00,51.85,51.86,51.78,51.79,17101.0,48.5746,48.5839,48.509,48.5184,17101.0
2016-10-04 15:00:00,51.79,51.82,51.78,51.82,16053.0,48.5184,48.5465,48.509,48.5465,16053.0
2016-10-04 15:05:00,51.82,51.87,51.82,51.84,35065.0,48.5465,48.5933,48.5465,48.5652,35065.0
2016-10-04 15:10:00,51.84,51.93,51.84,51.92,56935.0,48.5652,48.6495,48.5652,48.6401,56935.0
2016-10-04 15:15:00,51.93,51.99,51.92,51.98,40620.0,48.6495,48.7057,48.6401,48.6964,40620.0
2016-10-04 15:20:00,51.99,52.03,51.96,52.02,56520.0,48.7057,48.7432,48.6776,48.7338,56520.0
2016-10-04 15:25:00,52.02,52.13,52.02,52.12,32126.0,48.7338,48.8369,48.7338,48.8275,32126.0
2016-10-04 15:30:00,52.13,52.16,52.1,52.16,24268.0,48.8369,48.865,48.8088,48.865,24268.0
2016-10-04 15:35:00,52.15,52.2,52.12,52.2,143342.0,48.8556,48.9025,48.8275,48.9025,143342.0
2016-10-04 15:40:00,52.2,52.24,52.17,52.19,47677.0,48.9025,48.9399,48.8744,48.8931,47677.0
2016-10-04 15:45:00,52.19,52.21,52.15,52.16,67800.0,48.8931,48.9118,48.8556,48.865,67800.0
2016-10-04 15:50:00,52.17,52.23,52.14,52.23,112915.0,48.8744,48.9306,48.8462,48.9306,112915.0
2016-10-04 15:55:00,52.23,52.33,52.21,52.31,366385.0,48.9306,49.0242,48.9118,49.0055,366385.0
2016-10-05 09:30:00,52.31,52.42,52.26,52.31,61088.0,49.0055,49.1086,48.9587,49.0055,61088.0
2016-10-05 09:35:00,52.31,52.42,52.3,52.33,16025.0,49.0055,49.1086,48.9961,49.0242,16025.0
2016-10-05 09:40:00,52.33,52.34,52.25,52.27,24866.0,49.0242,49.0336,48.9493,48.968,24866.0
2016-10-05 09:45:00,52.27,52.31,52.23,52.28,25273.0,48.968,49.0055,48.9306,48.9774,25273.0
2016-10-05 09:50:00,52.29,52.33,52.22,52.24,17009.0,48.9868,49.0242,48.9212,48.9399,17009.0
2016-10-05 09:55:00,52.23,52.26,52.22,52.23,15306.0,48.9306,48.9587,48.9212,48.9306,15306.0
2016-10-05 10:00:00,52.24,52.28,52.13,52.16,32100.0,48.9399,48.9774,48.8369,48.865,32100.0
2016-10-05 10:05:00,52.17,52.35,52.17,52.34,44649.0,48.8744,49.043,48.8744,49.0336,44649.0
2016-10-05 10:10:00,52.35,52.4,52.33,52.38,20387.0,49.043,49.0898,49.0242,49.0711,20387.0
2016-10-05 10:15:00,52.38,52.38,52.29,52.3,22406.0,49.0711,49.0711,48.9868,48.9961,22406.0
2016-10-05 10:20:00,52.3,52.32,52.29,52.3,18388.0,48.9961,49.0149,48.9868,48.9961,18388.0
2016-10-05 10:25:00,52.3,52.34,52.28,52.33,28213.0,48.9961,49.0336,48.9774,49.0242,28213.0
2016-10-05 10:30:00,52.33,52.34,52.28,52.3,13503.0,49.0242,49.0336,48.9774,48.9961,13503.0
2016-10-05 10:35:00,52.3,52.34,52.3,52.3,21186.0,48.9961,49.0336,48.9961,48.9961,21186.0
2016-10-05 10:40:00,52.31,52.32,52.18,52.21,56161.0,49.0055,49.0149,48.8837,48.9118,56161.0
2016-10-05 10:45:00,52.21,52.26,52.15,52.16,26465.0,48.9118,48.9587,48.8556,48.865,26465.0
2016-10-05 10:50:00,52.17,52.18,52.12,52.12,8312.0,48.8744,48.8837,48.8275,48.8275,8312.0
2016-10-05 10:55:00,52.13,52.18,52.13,52.15,15041.0,48.8369,48.8837,48.8369,48.8556,15041.0
2016-10-05 11:00:00,52.15,52.16,52.11,52.16,16779.0,48.8556,48.865,48.8181,48.865,16779.0
2016-10-05 11:05:00,52.15,52.19,52.15,52.17,11540.0,48.8556,48.8931,48.8556,48.8744,11540.0
2016-10-05 11:10:00,52.18,52.18,52.12,52.13,6435.0,48.8837,48.8837,48.8275,48.8369,6435.0
2016-10-05 11:15:00,52.13,52.16,52.13,52.13,5948.0,48.8369,48.865,48.8369,48.8369,5948.0
2016-10-05 11:20:00,52.12,52.14,52.11,52.13,11776.0,48.8275,48.8462,48.8181,48.8369,11776.0
2016-10-05 11:25:00,52.14,52.15,52.12,52.14,11176.0,48.8462,48.8556,48.8275,48.8462,11176.0
2016-10-05 11:30:00,52.14,52.15,52.09,52.1,7409.0,48.8462,48.8556,48.7994,48.8088,7409.0
2016-10-05 11:35:00,52.1,52.12,52.06,52.09,64283.0,48.8088,48.8275,48.7713,48.7994,64283.0
2016-10-05 11:40:00,52.08,52.1,52.05,52.09,23720.0,48.79,48.8088,48.7619,48.7994,23720.0
2016-10-05 11:45:00,52.1,52.14,52.1,52.12,16320.0,48.8088,48.8462,48.8088,48.8275,16320.0
2016-10-05 11:50:00,52.13,52.16,52.12,52.16,11532.0,48.8369,48.865,48.8275,48.865,11532.0
2016-10-05 11:55:00,52.16,52.21,52.16,52.2,28611.0,48.865,48.9118,48.865,48.9025,28611.0
2016-10-05 12:00:00,52.2,52.21,52.17,52.18,88302.0,48.9025,48.9118,48.8744,48.8837,88302.0
2016-10-05 12:05:00,52.18,52.21,52.14,52.16,57341.0,48.8837,48.9118,48.8462,48.865,57341.0
2016-10-05 12:10:00,52.16,52.17,52.14,52.15,15793.0,48.865,48.8744,48.8462,48.8556,15793.0
2016-10-05 12:15:00,52.16,52.16,52.1,52.1,18995.0,48.865,48.865,48.8088,48.8088,18995.0
2016-10-05 12:20:00,52.1,52.14,52.08,52.12,54716.0,48.8088,48.8462,48.79,48.8275,54716.0
2016-10-05 12:25:00,52.13,52.16,52.12,52.15,6690.0,48.8369,48.865,48.8275,48.8556,6690.0
2016-10-05 12:30:00,52.14,52.15,52.1,52.1,6316.0,48.8462,48.8556,48.8088,48.8088,6316.0
2016-10-05 12:35:00,52.11,52.14,52.1,52.12,15698.0,48.8181,48.8462,48.8088,48.8275,15698.0
2016-10-05 12:40:00,52.11,52.13,52.09,52.13,5701.0,48.8181,48.8369,48.7994,48.8369,5701.0
2016-10-05 12:45:00,52.13,52.13,52.08,52.09,24612.0,48.8369,48.8369,48.79,48.7994,24612.0
2016-10-05 12:50:00,52.1,52.11,52.1,52.11,11055.0,48.8088,48.8181,48.8088,48.8181,11055.0
2016-10-05 12:55:00,52.11,52.12,52.07,52.09,14107.0,48.8181,48.8275,48.7807,48.7994,14107.0
2016-10-05 13:00:00,52.1,52.1,52.05,52.05,29137.0,48.8088,48.8088,48.7619,48.7619,29137.0
2016-10-05 13:05:00,52.05,52.09,52.04,52.07,27401.0,48.7619,48.7994,48.7526,48.7807,27401.0
2016-10-05 13:10:00,52.09,52.09,52.0,52.0,29765.0,48.7994,48.7994,48.7151,48.7151,29765.0
2016-10-05 13:15:00,52.01,52.04,52.01,52.02,16682.0,48.7245,48.7526,48.7245,48.7338,16682.0
2016-10-05 13:20:00,52.02,52.04,52.01,52.01,14677.0,48.7338,48.7526,48.7245,48.7245,14677.0
2016-10-05 13:25:00,52.01,52.01,51.95,51.98,11642.0,48.7245,48.7245,48.6683,48.6964,11642.0
2016-10-05 13:30:00,51.98,52.0,51.98,51.99,7591.0,48.6964,48.7151,48.6964,48.7057,7591.0
2016-10-05 13:35:00,51.99,52.03,51.98,51.99,59294.0,48.7057,48.7432,48.6964,48.7057,59294.0
2016-10-05 13:40:00,51.99,52.03,51.99,52.02,29221.0,48.7057,48.7432,48.7057,48.7338,29221.0
2016-10-05 13:45:00,52.02,52.02,52.0,52.01,12483.0,48.7338,48.7338,48.7151,48.7245,12483.0
2016-10-05 13:50:00,52.0,52.07,51.99,52.06,17972.0,48.7151,48.7807,48.7057,48.7713,17972.0
2016-10-05 13:55:00,52.06,52.07,52.03,52.05,10528.0,48.7713,48.7807,48.7432,48.7619,10528.0
2016-10-05 14:00:00,52.04,52.05,52.01,52.01,22568.0,48.7526,48.7619,48.7245,48.7245,22568.0
2016-10-05 14:05:00,52.02,52.06,52.02,52.05,21286.0,48.7338,48.7713,48.7338,48.7619,21286.0
2016-10-05 14:10:00,52.05,52.06,52.01,52.02,14151.0,48.7619,48.7713,48.7245,48.7338,14151.0
2016-10-05 14:15:00,52.02,52.04,52.01,52.04,12693.0,48.7338,48.7526,48.7245,48.7526,12693.0
2016-10-05 14:20:00,52.04,52.05,52.03,52.05,15114.0,48.7526,48.7619,48.7432,48.7619,15114.0
2016-10-05 14:25:00,52.05,52.05,52.03,52.04,9516.0,48.7619,48.7619,48.7432,48.7526,9516.0
2016-10-05 14:30:00,52.04,52.05,52.03,52.05,22848.0,48.7526,48.7619,48.7432,48.7619,22848.0
2016-10-05 14:35:00,52.04,52.05,52.02,52.05,28662.0,48.7526,48.7619,48.7338,48.7619,28662.0
2016-10-05 14:40:00,52.04,52.06,52.04,52.05,18951.0,48.7526,48.7713,48.7526,48.7619,18951.0
2016-10-05 14:45:00,52.05,52.05,52.04,52.04,11529.0,48.7619,48.7619,48.7526,48.7526,11529.0
2016-10-05 14:50:00,52.05,52.06,52.04,52.05,26013.0,48.7619,48.7713,48.7526,48.7619,26013.0
2016-10-05 14:55:00,52.05,52.09,52.03,52.09,27585.0,48.7619,48.7994,48.7432,48.7994,27585.0
2016-10-05 15:00:00,52.09,52.21,52.08,52.21,23060.0,48.7994,48.9118,48.79,48.9118,23060.0
2016-10-05 15:05:00,52.21,52.21,52.19,52.19,17075.0,48.9118,48.9118,48.8931,48.8931,17075.0
2016-10-05 15:10:00,52.2,52.2,52.15,52.18,14668.0,48.9025,48.9025,48.8556,48.8837,14668.0
2016-10-05 15:15:00,52.18,52.2,52.13,52.15,41401.0,48.8837,48.9025,48.8369,48.8556,41401.0
2016-10-05 15:20:00,52.14,52.15,52.1,52.14,17780.0,48.8462,48.8556,48.8088,48.8462,17780.0
2016-10-05 15:25:00,52.13,52.14,52.09,52.11,22465.0,48.8369,48.8462,48.7994,48.8181,22465.0
2016-10-05 15:30:00,52.11,52.17,52.1,52.16,24102.0,48.8181,48.8744,48.8088,48.865,24102.0
2016-10-05 15:35:00,52.16,52.17,52.14,52.14,23176.0,48.865,48.8744,48.8462,48.8462,23176.0
2016-10-05 15:40:00,52.15,52.17,52.11,52.15,32135.0,48.8556,48.8744,48.8181,48.8556,32135.0
2016-10-05 15:45:00,52.16,52.16,52.13,52.14,52224.0,48.865,48.865,48.8369,48.8462,52224.0
2016-10-05 15:50:00,52.14,52.17,52.13,52.14,68465.0,48.8462,48.8744,48.8369,48.8462,68465.0
2016-10-05 15:55:00,52.14,52.21,52.11,52.18,186908.0,48.8462,48.9118,48.8181,48.8837,186908.0
2016-10-06 09:30:00,51.94,52.02,51.76,51.83,54843.0,48.6589,48.7338,48.4903,48.5558,54843.0
2016-10-06 09:35:00,51.84,51.86,51.59,51.64,70544.0,48.5652,48.5839,48.331,48.3778,70544.0
2016-10-06 09:40:00,51.65,51.65,51.55,51.57,43345.0,48.3872,48.3872,48.2935,48.3123,43345.0
2016-10-06 09:45:00,51.58,51.72,51.54,51.72,36892.0,48.3216,48.4528,48.2842,48.4528,36892.0
2016-10-06 09:50:00,51.71,51.71,51.52,51.52,46787.0,48.4434,48.4434,48.2654,48.2654,46787.0
2016-10-06 09:55:00,51.52,51.55,51.47,51.5,28209.0,48.2654,48.2935,48.2186,48.2467,28209.0
2016-10-06 10:00:00,51.5,51.5,51.46,51.46,14016.0,48.2467,48.2467,48.2092,48.2092,14016.0
2016-10-06 10:05:00,51.47,51.5,51.44,51.48,33150.0,48.2186,48.2467,48.1905,48.2279,33150.0
2016-10-06 10:10:00,51.49,51.52,51.46,51.48,80925.0,48.2373,48.2654,48.2092,48.2279,80925.0
2016-10-06 10:15:00,51.49,51.58,51.49,51.49,27207.0,48.2373,48.3216,48.2373,48.2373,27207.0
2016-10-06 10:20:00,51.49,51.57,51.49,51.57,45994.0,48.2373,48.3123,48.2373,48.3123,45994.0
2016-10-06 10:25:00,51.55,51.58,51.51,51.56,26781.0,48.2935,48.3216,48.256,48.3029,26781.0
2016-10-06 10:30:00,51.56,51.58,51.55,51.56,16773.0,48.3029,48.3216,48.2935,48.3029,16773.0
2016-10-06 10:35:00,51.57,51.6,51.54,51.57,31903.0,48.3123,48.3404,48.2842,48.3123,31903.0
2016-10-06 10:40:00,51.59,51.6,51.56,51.6,7092.0,48.331,48.3404,48.3029,48.3404,7092.0
2016-10-06 10:45:00,51.59,51.61,51.52,51.55,40733.0,48.331,48.3497,48.2654,48.2935,40733.0
2016-10-06 10:50:00,51.55,51.56,51.51,51.51,10205.0,48.2935,48.3029,48.256,48.256,10205.0
2016-10-06 10:55:00,51.52,51.54,51.48,51.53,13574.0,48.2654,48.2842,48.2279,48.2748,13574.0
2016-10-06 11:00:00,51.54,51.54,51.47,51.47,17198.0,48.2842,48.2842,48.2186,48.2186,17198.0
2016-10-06 11:05:00,51.48,51.51,51.44,51.45,21997.0,48.2279,48.256,48.1905,48.1998,21997.0
2016-10-06 11:10:00,51.45,51.53,51.44,51.51,21940.0,48.1998,48.2748,48.1905,48.256,21940.0
2016-10-06 11:15:00,51.51,51.52,51.45,51.46,20069.0,48.256,48.2654,48.1998,48.2092,20069.0
2016-10-06 11:20:00,51.46,51.48,51.43,51.46,40440.0,48.2092,48.2279,48.1811,48.2092,40440.0
2016-10-06 11:25:00,51.47,51.52,51.46,51.51,36521.0,48.2186,48.2654,48.2092,48.256,36521.0
2016-10-06 11:30:00,51.52,51.54,51.48,51.49,43318.0,48.2654,48.2842,48.2279,48.2373,43318.0
2016-10-06 11:35:00,51.49,51.51,51.48,51.51,9282.0,48.2373,48.256,48.2279,48.256,9282.0
2016-10-06 11:40:00,51.51,51.52,51.46,51.47,19875.0,48.256,48.2654,48.2092,48.2186,19875.0
2016-10-06 11:45:00,51.47,51.6,51.47,51.56,27783.0,48.2186,48.3404,48.2186,48.3029,27783.0
2016-10-06 11:50:00,51.55,51.65,51.55,51.6,16689.0,48.2935,48.3872,48.2935,48.3404,16689.0
2016-10-06 11:55:00,51.59,51.6,51.54,51.54,13211.0,48.331,48.3404,48.2842,48.2842,13211.0
2016-10-06 12:00:00,51.54,51.59,51.53,51.57,16121.0,48.2842,48.331,48.2748,48.3123,16121.0
2016-10-06 12:05:00,51.58,51.61,51.57,51.58,16159.0,48.3216,48.3497,48.3123,48.3216,16159.0
2016-10-06 12:10:00,51.56,51.6,51.55,51.57,9753.0,48.3029,48.3404,48.2935,48.3123,9753.0
2016-10-06 12:15:00,51.57,51.57,51.51,51.53,15209.0,48.3123,48.3123,48.256,48.2748,15209.0
2016-10-06 12:20:00,51.53,51.59,51.52,51.55,24391.0,48.2748,48.331,48.2654,48.2935,24391.0
2016-10-06 12:25:00,51.56,51.61,51.56,51.61,10414.0,48.3029,48.3497,48.3029,48.3497,10414.0
2016-10-06 12:30:00,51.6,51.64,51.59,51.64,8940.0,48.3404,48.3778,48.331,48.3778,8940.0
2016-10-06 12:35:00,51.64,51.64,51.57,51.58,8912.0,48.3778,48.3778,48.3123,48.3216,8912.0
2016-10-06 12:40:00,51.58,51.58,51.55,51.56,7668.0,48.3216,48.3216,48.2935,48.3029,7668.0
2016-10-06 12:45:00,51.57,51.61,51.56,51.61,9306.0,48.3123,48.3497,48.3029,48.3497,9306.0
2016-10-06 12:50:00,51.61,51.62,51.58,51.62,48297.0,48.3497,48.3591,48.3216,48.3591,48297.0
2016-10-06 12:55:00,51.62,51.62,51.57,51.6,15051.0,48.3591,48.3591,48.3123,48.3404,15051.0
2016-10-06 13:00:00,51.6,51.61,51.57,51.58,23190.0,48.3404,48.3497,48.3123,48.3216,23190.0
2016-10-06 13:05:00,51.58,51.63,51.57,51.61,20802.0,48.3216,48.3685,48.3123,48.3497,20802.0
2016-10-06 13:10:00,51.61,51.62,51.59,51.6,11732.0,48.3497,48.3591,48.331,48.3404,11732.0
2016-10-06 13:15:00,51.59,51.6,51.53,51.53,16288.0,48.331,48.3404,48.2748,48.2748,16288.0
2016-10-06 13:20:00,51.54,51.54,51.52,51.52,7249.0,48.2842,48.2842,48.2654,48.2654,7249.0
2016-10-06 13:25:00,51.53,51.58,51.52,51.58,28543.0,48.2748,48.3216,48.2654,48.3216,28543.0
2016-10-06 13:30:00,51.58,51.59,51.57,51.58,9468.0,48.3216,48.331,48.3123,48.3216,9468.0
2016-10-06 13:35:00,51.59,51.64,51.58,51.63,23953.0,48.331,48.3778,48.3216,48.3685,23953.0
2016-10-06 13:40:00,51.62,51.65,51.6,51.62,9490.0,48.3591,48.3872,48.3404,48.3591,9490.0
2016-10-06 13:45:00,51.62,51.64,51.58,51.58,19528.0,48.3591,48.3778,48.3216,48.3216,19528.0
2016-10-06 13:50:00,51.58,51.59,51.55,51.55,10591.0,48.3216,48.331,48.2935,48.2935,10591.0
2016-10-06 13:55:00,51.55,51.56,51.55,51.55,20623.0,48.2935,48.3029,48.2935,48.2935,20623.0
2016-10-06 14:00:00,51.56,51.56,51.5,51.5,13247.0,48.3029,48.3029,48.2467,48.2467,13247.0
2016-10-06 14:05:00,51.51,51.53,51.5,51.5,11664.0,48.256,48.2748,48.2467,48.2467,11664.0
2016-10-06 14:10:00,51.51,51.51,51.49,51.51,7633.0,48.256,48.256,48.2373,48.256,7633.0
2016-10-06 14:15:00,51.51,51.52,51.48,51.49,15193.0,48.256,48.2654,48.2279,48.2373,15193.0
2016-10-06 14:20:00,51.5,51.5,51.48,51.48,8798.0,48.2467,48.2467,48.2279,48.2279,8798.0
2016-10-06 14:25:00,51.48,51.49,51.45,51.46,16381.0,48.2279,48.2373,48.1998,48.2092,16381.0
2016-10-06 14:30:00,51.46,51.47,51.44,51.44,31115.0,48.2092,48.2186,48.1905,48.1905,31115.0
2016-10-06 14:35:00,51.45,51.45,51.43,51.43,19081.0,48.1998,48.1998,48.1811,48.1811,19081.0
2016-10-06 14:40:00,51.43,51.44,51.43,51.44,7579.0,48.1811,48.1905,48.1811,48.1905,7579.0
2016-10-06 14:45:00,51.43,51.44,51.4,51.42,20953.0,48.1811,48.1905,48.153,48.1717,20953.0
2016-10-06 14:50:00,51.42,51.49,51.41,51.49,14268.0,48.1717,48.2373,48.1624,48.2373,14268.0
2016-10-06 14:55:00,51.49,51.53,51.48,51.51,7986.0,48.2373,48.2748,48.2279,48.256,7986.0
2016-10-06 15:00:00,51.5,51.51,51.46,51.46,18773.0,48.2467,48.256,48.2092,48.2092,18773.0
2016-10-06 15:05:00,51.47,51.48,51.44,51.48,66215.0,48.2186,48.2279,48.1905,48.2279,66215.0
2016-10-06 15:10:00,51.48,51.5,51.47,51.49,15898.0,48.2279,48.2467,48.2186,48.2373,15898.0
2016-10-06 15:15:00,51.48,51.5,51.48,51.48,14068.0,48.2279,48.2467,48.2279,48.2279,14068.0
2016-10-06 15:20:00,51.48,51.48,51.44,51.46,16606.0,48.2279,48.2279,48.1905,48.2092,16606.0
2016-10-06 15:25:00,51.46,51.5,51.44,51.48,15101.0,48.2092,48.2467,48.1905,48.2279,15101.0
2016-10-06 15:30:00,51.47,51.5,51.46,51.49,18384.0,48.2186,48.2467,48.2092,48.2373,18384.0
2016-10-06 15:35:00,51.5,51.52,51.49,51.5,34433.0,48.2467,48.2654,48.2373,48.2467,34433.0
2016-10-06 15:40:00,51.49,51.52,51.47,51.5,28224.0,48.2373,48.2654,48.2186,48.2467,28224.0
2016-10-06 15:45:00,51.51,51.55,51.48,51.55,41572.0,48.256,48.2935,48.2279,48.2935,41572.0
2016-10-06 15:50:00,51.55,51.62,51.51,51.57,107710.0,48.2935,48.3591,48.256,48.3123,107710.0
2016-10-06 15:55:00,51.57,51.67,51.56,51.64,317592.0,48.3123,48.4059,48.3029,48.3778,317592.0
2016-10-07 09:30:00,52.08,52.21,51.95,52.04,113026.0,48.79,48.9118,48.6683,48.7526,113026.0
2016-10-07 09:35:00,52.12,52.12,51.88,51.88,32363.0,48.8275,48.8275,48.6027,48.6027,32363.0
2016-10-07 09:40:00,51.88,51.89,51.6,51.61,38499.0,48.6027,48.612,48.3404,48.3497,38499.0
2016-10-07 09:45:00,51.63,51.77,51.61,51.69,32942.0,48.3685,48.4996,48.3497,48.4247,32942.0
2016-10-07 09:50:00,51.7,51.8,51.66,51.79,37198.0,48.434,48.5277,48.3966,48.5184,37198.0
2016-10-07 09:55:00,51.79,51.82,51.68,51.7,14367.0,48.5184,48.5465,48.4153,48.434,14367.0
2016-10-07 10:00:00,51.71,51.8,51.71,51.77,15978.0,48.4434,48.5277,48.4434,48.4996,15978.0
2016-10-07 10:05:00,51.79,51.84,51.78,51.84,22445.0,48.5184,48.5652,48.509,48.5652,22445.0
2016-10-07 10:10:00,51.83,51.83,51.76,51.8,28785.0,48.5558,48.5558,48.4903,48.5277,28785.0
2016-10-07 10:15:00,51.8,51.84,51.73,51.77,18830.0,48.5277,48.5652,48.4621,48.4996,18830.0
2016-10-07 10:20:00,51.77,51.85,51.73,51.85,18522.0,48.4996,48.5746,48.4621,48.5746,18522.0
2016-10-07 10:25:00,51.85,51.91,51.84,51.91,18578.0,48.5746,48.6308,48.5652,48.6308,18578.0
2016-10-07 10:30:00,51.9,51.9,51.8,51.8,34699.0,48.6214,48.6214,48.5277,48.5277,34699.0
2016-10-07 10:35:00,51.81,51.87,51.81,51.86,29548.0,48.5371,48.5933,48.5371,48.5839,29548.0
2016-10-07 10:40:00,51.86,51.86,51.78,51.79,19217.0,48.5839,48.5839,48.509,48.5184,19217.0
2016-10-07 10:45:00,51.79,51.83,51.79,51.82,14963.0,48.5184,48.5558,48.5184,48.5465,14963.0
2016-10-07 10:50:00,51.82,51.83,51.79,51.8,35038.0,48.5465,48.5558,48.5184,48.5277,35038.0
2016-10-07 10:55:00,51.79,51.8,51.74,51.77,13075.0,48.5184,48.5277,48.4715,48.4996,13075.0
2016-10-07 11:00:00,51.76,51.82,51.74,51.78,38809.0,48.4903,48.5465,48.4715,48.509,38809.0
2016-10-07 11:05:00,51.79,51.85,51.78,51.82,17074.0,48.5184,48.5746,48.509,48.5465,17074.0
2016-10-07 11:10:00,51.82,51.84,51.8,51.81,16275.0,48.5465,48.5652,48.5277,48.5371,16275.0
2016-10-07 11:15:00,51.8,51.91,51.79,51.89,45108.0,48.5277,48.6308,48.5184,48.612,45108.0
2016-10-07 11:20:00,51.89,51.93,51.87,51.89,54918.0,48.612,48.6495,48.5933,48.612,54918.0
2016-10-07 11:25:00,51.89,51.92,51.86,51.9,25984.0,48.612,48.6401,48.5839,48.6214,25984.0
2016-10-07 11:30:00,51.9,51.92,51.83,51.84,14841.0,48.6214,48.6401,48.5558,48.5652,14841.0
2016-10-07 11:35:00,51.84,51.84,51.79,51.8,107721.0,48.5652,48.5652,48.5184,48.5277,107721.0
2016-10-07 11:40:00,51.8,51.97,51.8,51.9,118451.0,48.5277,48.687,48.5277,48.6214,118451.0
2016-10-07 11:45:00,51.9,51.91,51.87,51.9,21694.0,48.6214,48.6308,48.5933,48.6214,21694.0
2016-10-07 11:50:00,51.9,51.9,51.84,51.88,16117.0,48.6214,48.6214,48.5652,48.6027,16117.0
2016-10-07 11:55:00,51.88,51.9,51.83,51.84,9931.0,48.6027,48.6214,48.5558,48.5652,9931.0
2016-10-07 12:00:00,51.85,51.97,51.83,51.84,137454.0,48.5746,48.687,48.5558,48.5652,137454.0
2016-10-07 12:05:00,51.85,51.85,51.79,51.8,33378.0,48.5746,48.5746,48.5184,48.5277,33378.0
2016-10-07 12:10:00,51.81,51.81,51.71,51.72,87905.0,48.5371,48.5371,48.4434,48.4528,87905.0
2016-10-07 12:15:00,51.72,51.72,51.62,51.63,21731.0,48.4528,48.4528,48.3591,48.3685,21731.0
2016-10-07 12:20:00,51.63,51.67,51.59,51.59,28174.0,48.3685,48.4059,48.331,48.331,28174.0
2016-10-07 12:25:00,51.6,51.64,51.6,51.62,7358.0,48.3404,48.3778,48.3404,48.3591,7358.0
2016-10-07 12:30:00,51.61,51.63,51.58,51.59,10840.0,48.3497,48.3685,48.3216,48.331,10840.0
2016-10-07 12:35:00,51.58,51.59,51.56,51.56,14204.0,48.3216,48.331,48.3029,48.3029,14204.0
2016-10-07 12:40:00,51.56,51.6,51.55,51.59,9681.0,48.3029,48.3404,48.2935,48.331,9681.0
2016-10-07 12:45:00,51.59,51.69,51.59,51.69,11782.0,48.331,48.4247,48.331,48.4247,11782.0
2016-10-07 12:50:00,51.7,51.7,51.61,51.62,6997.0,48.434,48.434,48.3497,48.3591,6997.0
2016-10-07 12:55:00,51.61,51.62,51.59,51.6,7200.0,48.3497,48.3591,48.331,48.3404,7200.0
2016-10-07 13:00:00,51.6,51.6,51.55,51.57,9987.0,48.3404,48.3404,48.2935,48.3123,9987.0
2016-10-07 13:05:00,51.57,51.64,51.56,51.61,9809.0,48.3123,48.3778,48.3029,48.3497,9809.0
2016-10-07 13:10:00,51.62,51.66,51.61,51.63,7122.0,48.3591,48.3966,48.3497,48.3685,7122.0
2016-10-07 13:15:00,51.64,51.67,51.63,51.65,11699.0,48.3778,48.4059,48.3685,48.3872,11699.0
2016-10-07 13:20:00,51.64,51.66,51.61,51.63,12784.0,48.3778,48.3966,48.3497,48.3685,12784.0
2016-10-07 13:25:00,51.63,51.66,51.62,51.64,42311.0,48.3685,48.3966,48.3591,48.3778,42311.0
2016-10-07 13:30:00,51.65,51.71,51.64,51.71,33164.0,48.3872,48.4434,48.3778,48.4434,33164.0
2016-10-07 13:35:00,51.71,51.75,51.7,51.73,7968.0,48.4434,48.4809,48.434,48.4621,7968.0
2016-10-07 13:40:00,51.73,51.77,51.71,51.71,18358.0,48.4621,48.4996,48.4434,48.4434,18358.0
2016-10-07 13:45:00,51.71,51.75,51.7,51.71,17287.0,48.4434,48.4809,48.434,48.4434,17287.0
2016-10-07 13:50:00,51.71,51.72,51.66,51.67,10560.0,48.4434,48.4528,48.3966,48.4059,10560.0
2016-10-07 13:55:00,51.66,51.67,51.64,51.66,25178.0,48.3966,48.4059,48.3778,48.3966,25178.0
2016-10-07 14:00:00,51.65,51.66,51.62,51.62,19907.0,48.3872,48.3966,48.3591,48.3591,19907.0
2016-10-07 14:05:00,51.62,51.67,51.6,51.67,9979.0,48.3591,48.4059,48.3404,48.4059,9979.0
2016-10-07 14:10:00,51.67,51.76,51.67,51.76,20548.0,48.4059,48.4903,48.4059,48.4903,20548.0
2016-10-07 14:15:00,51.75,51.78,51.73,51.77,22127.0,48.4809,48.509,48.4621,48.4996,22127.0
2016-10-07 14:20:00,51.76,51.8,51.75,51.77,18048.0,48.4903,48.5277,48.4809,48.4996,18048.0
2016-10-07 14:25:00,51.77,51.79,51.72,51.72,45995.0,48.4996,48.5184,48.4528,48.4528,45995.0
2016-10-07 14:30:00,51.72,51.75,51.72,51.75,62104.0,48.4528,48.4809,48.4528,48.4809,62104.0
2016-10-07 14:35:00,51.75,51.79,51.75,51.77,15462.0,48.4809,48.5184,48.4809,48.4996,15462.0
2016-10-07 14:40:00,51.77,51.78,51.72,51.74,36602.0,48.4996,48.509,48.4528,48.4715,36602.0
2016-10-07 14:45:00,51.74,51.83,51.74,51.82,16156.0,48.4715,48.5558,48.4715,48.5465,16156.0
2016-10-07 14:50:00,51.82,51.82,51.78,51.79,16545.0,48.5465,48.5465,48.509,48.5184,16545.0
2016-10-07 14:55:00,51.78,51.81,51.76,51.8,22348.0,48.509,48.5371,48.4903,48.5277,22348.0
2016-10-07 15:00:00,51.79,51.83,51.77,51.81,47349.0,48.5184,48.5558,48.4996,48.5371,47349.0
2016-10-07 15:05:00,51.81,51.83,51.79,51.82,49890.0,48.5371,48.5558,48.5184,48.5465,49890.0
2016-10-07 15:10:00,51.81,51.85,51.79,51.82,44694.0,48.5371,48.5746,48.5184,48.5465,44694.0
2016-10-07 15:15:00,51.81,51.82,51.8,51.82,29544.0,48.5371,48.5465,48.5277,48.5465,29544.0
2016-10-07 15:20:00,51.81,51.89,51.81,51.88,24829.0,48.5371,48.612,48.5371,48.6027,24829.0
2016-10-07 15:25:00,51.87,51.94,51.87,51.92,16664.0,48.5933,48.6589,48.5933,48.6401,16664.0
2016-10-07 15:30:00,51.93,51.96,51.89,51.9,76586.0,48.6495,48.6776,48.612,48.6214,76586.0
2016-10-07 15:35:00,51.9,51.93,51.88,51.89,64312.0,48.6214,48.6495,48.6027,48.612,64312.0
2016-10-07 15:40:00,51.88,51.91,51.87,51.89,38113.0,48.6027,48.6308,48.5933,48.612,38113.0
2016-10-07 15:45:00,51.89,51.91,51.84,51.85,52721.0,48.612,48.6308,48.5652,48.5746,52721.0
2016-10-07 15:50:00,51.84,51.92,51.84,51.89,59412.0,48.5652,48.6401,48.5652,48.612,59412.0
2016-10-07 15:55:00,51.88,51.99,51.84,51.84,259551.0,48.6027,48.7057,48.5652,48.5652,259551.0
2016-10-10 09:30:00,52.0,52.28,52.0,52.28,39744.0,48.7151,48.9774,48.7151,48.9774,39744.0
2016-10-10 09:35:00,52.25,52.33,52.06,52.19,27971.0,48.9493,49.0242,48.7713,48.8931,27971.0
2016-10-10 09:40:00,52.21,52.36,52.2,52.36,22143.0,48.9118,49.0523,48.9025,49.0523,22143.0
2016-10-10 09:45:00,52.36,52.37,52.3,52.34,15238.0,49.0523,49.0617,48.9961,49.0336,15238.0
2016-10-10 09:50:00,52.34,52.36,52.26,52.32,18881.0,49.0336,49.0523,48.9587,49.0149,18881.0
2016-10-10 09:55:00,52.32,52.4,52.29,52.39,26516.0,49.0149,49.0898,48.9868,49.0805,26516.0
2016-10-10 10:00:00,52.4,52.62,52.39,52.61,368769.0,49.0898,49.2959,49.0805,49.2866,368769.0
2016-10-10 10:05:00,52.6,52.63,52.53,52.55,24171.0,49.2772,49.3053,49.2116,49.2303,24171.0
2016-10-10 10:10:00,52.56,52.77,52.56,52.7,28521.0,49.2397,49.4364,49.2397,49.3709,28521.0
2016-10-10 10:15:00,52.7,52.81,52.7,52.72,27913.0,49.3709,49.4739,49.3709,49.3896,27913.0
2016-10-10 10:20:00,52.71,52.78,52.7,52.77,21215.0,49.3802,49.4458,49.3709,49.4364,21215.0
2016-10-10 10:25:00,52.78,52.79,52.69,52.7,50458.0,49.4458,49.4552,49.3615,49.3709,50458.0
2016-10-10 10:30:00,52.7,52.73,52.66,52.67,13479.0,49.3709,49.399,49.3334,49.3428,13479.0
2016-10-10 10:35:00,52.67,52.69,52.64,52.65,51730.0,49.3428,49.3615,49.3147,49.324,51730.0
2016-10-10 10:40:00,52.65,52.66,52.59,52.65,29465.0,49.324,49.3334,49.2678,49.324,29465.0
2016-10-10 10:45:00,52.66,52.68,52.63,52.68,42913.0,49.3334,49.3521,49.3053,49.3521,42913.0
2016-10-10 10:50:00,52.68,52.81,52.68,52.75,76550.0,49.3521,49.4739,49.3521,49.4177,76550.0
2016-10-10 10:55:00,52.75,52.79,52.71,52.79,36441.0,49.4177,49.4552,49.3802,49.4552,36441.0
2016-10-10 11:00:00,52.79,52.81,52.74,52.75,44977.0,49.4552,49.4739,49.4083,49.4177,44977.0
2016-10-10 11:05:00,52.75,52.8,52.72,52.79,48846.0,49.4177,49.4646,49.3896,49.4552,48846.0
2016-10-10 11:10:00,52.8,52.91,52.79,52.89,47899.0,49.4646,49.5676,49.4552,49.5489,47899.0
2016-10-10 11:15:00,52.9,52.92,52.82,52.83,104888.0,49.5582,49.577,49.4833,49.4927,104888.0
2016-10-10 11:20:00,52.83,52.95,52.78,52.95,62408.0,49.4927,49.6051,49.4458,49.6051,62408.0
2016-10-10 11:25:00,52.95,53.0,52.95,52.99,29581.0,49.6051,49.6519,49.6051,49.6426,29581.0
2016-10-10 11:30:00,52.99,53.07,52.96,53.06,49577.0,49.6426,49.7175,49.6144,49.7081,49577.0
2016-10-10 11:35:00,53.06,53.14,52.98,53.0,89931.0,49.7081,49.7831,49.6332,49.6519,89931.0
2016-10-10 11:40:00,52.99,53.01,52.98,53.0,36070.0,49.6426,49.6613,49.6332,49.6519,36070.0
2016-10-10 11:45:00,52.99,53.0,52.9,52.98,42608.0,49.6426,49.6519,49.5582,49.6332,42608.0
2016-10-10 11:50:00,52.97,53.01,52.93,52.97,15017.0,49.6238,49.6613,49.5863,49.6238,15017.0
2016-10-10 11:55:00,52.96,52.96,52.9,52.96,18741.0,49.6144,49.6144,49.5582,49.6144,18741.0
2016-10-10 12:00:00,52.98,53.0,52.9,52.93,12696.0,49.6332,49.6519,49.5582,49.5863,12696.0
2016-10-10 12:05:00,52.93,52.98,52.92,52.98,10549.0,49.5863,49.6332,49.577,49.6332,10549.0
2016-10-10 12:10:00,52.96,52.98,52.93,52.97,11922.0,49.6144,49.6332,49.5863,49.6238,11922.0
2016-10-10 12:15:00,52.97,52.97,52.9,52.93,14987.0,49.6238,49.6238,49.5582,49.5863,14987.0
2016-10-10 12:20:00,52.93,52.94,52.83,52.89,14319.0,49.5863,49.5957,49.4927,49.5489,14319.0
2016-10-10 12:25:00,52.9,52.94,52.89,52.92,29946.0,49.5582,49.5957,49.5489,49.577,29946.0
2016-10-10 12:30:00,52.92,52.92,52.85,52.89,44188.0,49.577,49.577,49.5114,49.5489,44188.0
2016-10-10 12:35:00,52.9,52.91,52.88,52.89,14037.0,49.5582,49.5676,49.5395,49.5489,14037.0
2016-10-10 12:40:00,52.89,52.95,52.86,52.93,17879.0,49.5489,49.6051,49.5208,49.5863,17879.0
2016-10-10 12:45:00,52.92,52.97,52.91,52.95,11170.0,49.577,49.6238,49.5676,49.6051,11170.0
2016-10-10 12:50:00,52.96,52.96,52.88,52.9,10963.0,49.6144,49.6144,49.5395,49.5582,10963.0
2016-10-10 12:55:00,52.9,52.91,52.87,52.91,10326.0,49.5582,49.5676,49.5301,49.5676,10326.0
2016-10-10 13:00:00,52.9,52.92,52.88,52.9,18313.0,49.5582,49.577,49.5395,49.5582,18313.0
2016-10-10 13:05:00,52.9,52.96,52.89,52.91,57630.0,49.5582,49.6144,49.5489,49.5676,57630.0
2016-10-10 13:10:00,52.91,52.91,52.87,52.91,18208.0,49.5676,49.5676,49.5301,49.5676,18208.0
2016-10-10 13:15:00,52.91,52.93,52.89,52.89,37471.0,49.5676,49.5863,49.5489,49.5489,37471.0
2016-10-10 13:20:00,52.89,52.89,52.83,52.84,10447.0,49.5489,49.5489,49.4927,49.502,10447.0
2016-10-10 13:25:00,52.83,52.84,52.78,52.79,25714.0,49.4927,49.502,49.4458,49.4552,25714.0
2016-10-10 13:30:00,52.78,52.82,52.76,52.82,25108.0,49.4458,49.4833,49.4271,49.4833,25108.0
2016-10-10 13:35:00,52.82,52.85,52.79,52.79,50595.0,49.4833,49.5114,49.4552,49.4552,50595.0
2016-10-10 13:40:00,52.77,52.78,52.76,52.77,6965.0,49.4364,49.4458,49.4271,49.4364,6965.0
2016-10-10 13:45:00,52.77,52.78,52.73,52.78,19755.0,49.4364,49.4458,49.399,49.4458,19755.0
2016-10-10 13:50:00,52.8,52.8,52.78,52.78,6988.0,49.4646,49.4646,49.4458,49.4458,6988.0
2016-10-10 13:55:00,52.79,52.79,52.74,52.74,11830.0,49.4552,49.4552,49.4083,49.4083,11830.0
2016-10-10 14:00:00,52.74,52.74,52.72,52.72,7672.0,49.4083,49.4083,49.3896,49.3896,7672.0
2016-10-10 14:05:00,52.72,52.73,52.71,52.71,4817.0,49.3896,49.399,49.3802,49.3802,4817.0
2016-10-10 14:10:00,52.71,52.74,52.69,52.7,21169.0,49.3802,49.4083,49.3615,49.3709,21169.0
2016-10-10 14:15:00,52.71,52.78,52.7,52.77,13947.0,49.3802,49.4458,49.3709,49.4364,13947.0
2016-10-10 14:20:00,52.77,52.82,52.74,52.78,59546.0,49.4364,49.4833,49.4083,49.4458,59546.0
2016-10-10 14:25:00,52.78,52.78,52.76,52.77,8185.0,49.4458,49.4458,49.4271,49.4364,8185.0
2016-10-10 14:30:00,52.77,52.8,52.76,52.8,15363.0,49.4364,49.4646,49.4271,49.4646,15363.0
2016-10-10 14:35:00,52.8,52.81,52.79,52.79,11465.0,49.4646,49.4739,49.4552,49.4552,11465.0
2016-10-10 14:40:00,52.79,52.8,52.78,52.79,7859.0,49.4552,49.4646,49.4458,49.4552,7859.0
2016-10-10 14:45:00,52.8,52.81,52.78,52.8,13405.0,49.4646,49.4739,49.4458,49.4646,13405.0
2016-10-10 14:50:00,52.8,52.81,52.78,52.81,16211.0,49.4646,49.4739,49.4458,49.4739,16211.0
2016-10-10 14:55:00,52.8,52.85,52.8,52.84,16937.0,49.4646,49.5114,49.4646,49.502,16937.0
2016-10-10 15:00:00,52.84,52.86,52.83,52.86,11990.0,49.502,49.5208,49.4927,49.5208,11990.0
2016-10-10 15:05:00,52.85,52.89,52.83,52.86,21979.0,49.5114,49.5489,49.4927,49.5208,21979.0
2016-10-10 15:10:00,52.85,52.85,52.82,52.82,21746.0,49.5114,49.5114,49.4833,49.4833,21746.0
2016-10-10 15:15:00,52.82,52.86,52.82,52.86,19859.0,49.4833,49.5208,49.4833,49.5208,19859.0
2016-10-10 15:20:00,52.85,52.86,52.81,52.82,18385.0,49.5114,49.5208,49.4739,49.4833,18385.0
2016-10-10 15:25:00,52.82,52.84,52.8,52.81,25450.0,49.4833,49.502,49.4646,49.4739,25450.0
2016-10-10 15:30:00,52.81,52.82,52.78,52.79,24982.0,49.4739,49.4833,49.4458,49.4552,24982.0
2016-10-10 15:35:00,52.79,52.83,52.79,52.8,20759.0,49.4552,49.4927,49.4552,49.4646,20759.0
2016-10-10 15:40:00,52.8,52.81,52.77,52.78,14693.0,49.4646,49.4739,49.4364,49.4458,14693.0
2016-10-10 15:45:00,52.79,52.79,52.73,52.74,37340.0,49.4552,49.4552,49.399,49.4083,37340.0
2016-10-10 15:50:00,52.74,52.77,52.72,52.75,45129.0,49.4083,49.4364,49.3896,49.4177,45129.0
2016-10-10 15:55:00,52.75,52.76,52.67,52.69,302215.0,49.4177,49.4271,49.3428,49.3615,302215.0
2016-10-11 09:30:00,52.31,52.36,51.76,51.8,38325.0,49.0055,49.0523,48.4903,48.5277,38325.0
2016-10-11 09:35:00,51.79,51.87,51.55,51.72,43423.0,48.5184,48.5933,48.2935,48.4528,43423.0
2016-10-11 09:40:00,51.72,51.72,51.44,51.44,59841.0,48.4528,48.4528,48.1905,48.1905,59841.0
2016-10-11 09:45:00,51.44,51.48,51.34,51.35,87337.0,48.1905,48.2279,48.0968,48.1062,87337.0
2016-10-11 09:50:00,51.34,51.34,51.16,51.2,66538.0,48.0968,48.0968,47.9282,47.9656,66538.0
2016-10-11 09:55:00,51.18,51.21,51.15,51.18,51549.0,47.9469,47.975,47.9188,47.9469,51549.0
2016-10-11 10:00:00,51.19,51.21,50.96,50.97,221160.0,47.9563,47.975,47.7408,47.7502,221160.0
2016-10-11 10:05:00,50.96,51.05,50.88,51.04,158957.0,47.7408,47.8251,47.6658,47.8157,158957.0
2016-10-11 10:10:00,51.05,51.08,50.83,50.84,194337.0,47.8251,47.8532,47.619,47.6284,194337.0
2016-10-11 10:15:00,50.84,50.97,50.72,50.95,190276.0,47.6284,47.7502,47.516,47.7314,190276.0
2016-10-11 10:20:00,50.96,51.02,50.88,50.94,35337.0,47.7408,47.797,47.6658,47.7221,35337.0
2016-10-11 10:25:00,50.94,51.0,50.84,50.89,65447.0,47.7221,47.7783,47.6284,47.6752,65447.0
2016-10-11 10:30:00,50.9,51.04,50.9,51.0,203091.0,47.6846,47.8157,47.6846,47.7783,203091.0
2016-10-11 10:35:00,50.98,50.98,50.89,50.89,80653.0,47.7595,47.7595,47.6752,47.6752,80653.0
2016-10-11 10:40:00,50.89,50.95,50.87,50.92,57418.0,47.6752,47.7314,47.6565,47.7033,57418.0
2016-10-11 10:45:00,50.92,50.94,50.88,50.89,60122.0,47.7033,47.7221,47.6658,47.6752,60122.0
2016-10-11 10:50:00,50.89,50.89,50.82,50.84,51789.0,47.6752,47.6752,47.6096,47.6284,51789.0
2016-10-11 10:55:00,50.84,50.85,50.72,50.75,95074.0,47.6284,47.6377,47.516,47.5441,95074.0
2016-10-11 11:00:00,50.74,50.79,50.66,50.72,73713.0,47.5347,47.5815,47.4597,47.516,73713.0
2016-10-11 11:05:00,50.72,50.78,50.72,50.78,159488.0,47.516,47.5722,47.516,47.5722,159488.0
2016-10-11 11:10:00,50.78,50.81,50.72,50.8,95737.0,47.5722,47.6003,47.516,47.5909,95737.0
2016-10-11 11:15:00,50.8,50.89,50.79,50.89,133368.0,47.5909,47.6752,47.5815,47.6752,133368.0
2016-10-11 11:20:00,50.88,51.01,50.84,50.99,223903.0,47.6658,47.7876,47.6284,47.7689,223903.0
2016-10-11 11:25:00,50.99,51.0,50.88,50.89,98923.0,47.7689,47.7783,47.6658,47.6752,98923.0
2016-10-11 11:30:00,50.88,50.88,50.78,50.81,82943.0,47.6658,47.6658,47.5722,47.6003,82943.0
2016-10-11 11:35:00,50.8,50.88,50.75,50.78,46199.0,47.5909,47.6658,47.5441,47.5722,46199.0
2016-10-11 11:40:00,50.77,50.87,50.75,50.87,40692.0,47.5628,47.6565,47.5441,47.6565,40692.0
2016-10-11 11:45:00,50.86,50.87,50.72,50.73,51864.0,47.6471,47.6565,47.516,47.5253,51864.0
2016-10-11 11:50:00,50.73,50.79,50.67,50.72,62022.0,47.5253,47.5815,47.4691,47.516,62022.0
2016-10-11 11:55:00,50.72,50.77,50.69,50.74,41742.0,47.516,47.5628,47.4878,47.5347,41742.0
2016-10-11 12:00:00,50.74,50.8,50.73,50.75,47670.0,47.5347,47.5909,47.5253,47.5441,47670.0
2016-10-11 12:05:00,50.76,50.79,50.74,50.77,32282.0,47.5534,47.5815,47.5347,47.5628,32282.0
2016-10-11 12:10:00,50.76,50.76,50.74,50.74,42000.0,47.5534,47.5534,47.5347,47.5347,42000.0
2016-10-11 12:15:00,50.74,50.76,50.7,50.76,37092.0,47.5347,47.5534,47.4972,47.5534,37092.0
2016-10-11 12:20:00,50.77,50.78,50.65,50.67,30956.0,47.5628,47.5722,47.4504,47.4691,30956.0
2016-10-11 12:25:00,50.67,50.7,50.63,50.69,19524.0,47.4691,47.4972,47.4316,47.4878,19524.0
2016-10-11 12:30:00,50.68,50.68,50.63,50.64,17313.0,47.4785,47.4785,47.4316,47.441,17313.0
2016-10-11 12:35:00,50.64,50.68,50.62,50.68,24719.0,47.441,47.4785,47.4223,47.4785,24719.0
2016-10-11 12:40:00,50.68,50.73,50.67,50.73,18926.0,47.4785,47.5253,47.4691,47.5253,18926.0
2016-10-11 12:45:00,50.73,50.79,50.72,50.79,18681.0,47.5253,47.5815,47.516,47.5815,18681.0
2016-10-11 12:50:00,50.79,50.79,50.73,50.77,12708.0,47.5815,47.5815,47.5253,47.5628,12708.0
2016-10-11 12:55:00,50.77,50.78,50.74,50.77,22038.0,47.5628,47.5722,47.5347,47.5628,22038.0
2016-10-11 13:00:00,50.76,50.76,50.7,50.73,78292.0,47.5534,47.5534,47.4972,47.5253,78292.0
2016-10-11 13:05:00,50.72,50.77,50.68,50.71,16951.0,47.516,47.5628,47.4785,47.5066,16951.0
2016-10-11 13:10:00,50.71,50.71,50.61,50.64,30899.0,47.5066,47.5066,47.4129,47.441,30899.0
2016-10-11 13:15:00,50.65,50.66,50.56,50.57,30487.0,47.4504,47.4597,47.3661,47.3754,30487.0
2016-10-11 13:20:00,50.58,50.6,50.57,50.6,71138.0,47.3848,47.4035,47.3754,47.4035,71138.0
2016-10-11 13:25:00,50.6,50.68,50.6,50.65,27279.0,47.4035,47.4785,47.4035,47.4504,27279.0
2016-10-11 13:30:00,50.65,50.71,50.59,50.68,52911.0,47.4504,47.5066,47.3942,47.4785,52911.0
2016-10-11 13:35:00,50.67,50.68,50.56,50.56,27420.0,47.4691,47.4785,47.3661,47.3661,27420.0
2016-10-11 13:40:00,50.56,50.61,50.54,50.55,86487.0,47.3661,47.4129,47.3473,47.3567,86487.0
2016-10-11 13:45:00,50.55,50.56,50.44,50.46,80589.0,47.3567,47.3661,47.2536,47.2724,80589.0
2016-10-11 13:50:00,50.46,50.53,50.41,50.45,132484.0,47.2724,47.338,47.2255,47.263,132484.0
2016-10-11 13:55:00,50.45,50.51,50.27,50.3,122400.0,47.263,47.3192,47.0944,47.1225,122400.0
2016-10-11 14:00:00,50.31,50.56,50.3,50.48,108712.0,47.1319,47.3661,47.1225,47.2911,108712.0
2016-10-11 14:05:00,50.48,50.53,50.41,50.5,178462.0,47.2911,47.338,47.2255,47.3098,178462.0
2016-10-11 14:10:00,50.5,50.54,50.41,50.42,103919.0,47.3098,47.3473,47.2255,47.2349,103919.0
2016-10-11 14:15:00,50.41,50.42,50.23,50.3,143017.0,47.2255,47.2349,47.0569,47.1225,143017.0
2016-10-11 14:20:00,50.3,50.44,50.29,50.43,50718.0,47.1225,47.2536,47.1131,47.2443,50718.0
2016-10-11 14:25:00,50.42,50.5,50.42,50.5,47015.0,47.2349,47.3098,47.2349,47.3098,47015.0
2016-10-11 14:30:00,50.5,50.55,50.48,50.53,51537.0,47.3098,47.3567,47.2911,47.338,51537.0
2016-10-11 14:35:00,50.53,50.71,50.53,50.71,82658.0,47.338,47.5066,47.338,47.5066,82658.0
2016-10-11 14:40:00,50.71,50.76,50.67,50.75,135432.0,47.5066,47.5534,47.4691,47.5441,135432.0
2016-10-11 14:45:00,50.74,50.86,50.74,50.85,65724.0,47.5347,47.6471,47.5347,47.6377,65724.0
2016-10-11 14:50:00,50.84,50.89,50.75,50.88,89830.0,47.6284,47.6752,47.5441,47.6658,89830.0
2016-10-11 14:55:00,50.87,50.9,50.82,50.86,103073.0,47.6565,47.6846,47.6096,47.6471,103073.0
2016-10-11 15:00:00,50.86,50.87,50.83,50.86,50221.0,47.6471,47.6565,47.619,47.6471,50221.0
2016-10-11 15:05:00,50.86,50.86,50.79,50.83,59281.0,47.6471,47.6471,47.5815,47.619,59281.0
2016-10-11 15:10:00,50.84,50.86,50.82,50.84,50501.0,47.6284,47.6471,47.6096,47.6284,50501.0
2016-10-11 15:15:00,50.84,50.9,50.83,50.83,78321.0,47.6284,47.6846,47.619,47.619,78321.0
2016-10-11 15:20:00,50.83,50.88,50.77,50.85,81870.0,47.619,47.6658,47.5628,47.6377,81870.0
2016-10-11 15:25:00,50.85,50.93,50.85,50.88,69974.0,47.6377,47.7127,47.6377,47.6658,69974.0
2016-10-11 15:30:00,50.88,50.95,50.87,50.95,112815.0,47.6658,47.7314,47.6565,47.7314,112815.0
2016-10-11 15:35:00,50.94,50.95,50.85,50.85,111601.0,47.7221,47.7314,47.6377,47.6377,111601.0
2016-10-11 15:40:00,50.85,50.89,50.83,50.84,117706.0,47.6377,47.6752,47.619,47.6284,117706.0
2016-10-11 15:45:00,50.83,50.97,50.81,50.93,224380.0,47.619,47.7502,47.6003,47.7127,224380.0
2016-10-11 15:50:00,50.92,50.93,50.86,50.87,301092.0,47.7033,47.7127,47.6471,47.6565,301092.0
2016-10-11 15:55:00,50.86,50.96,50.83,50.96,462760.0,47.6471,47.7408,47.619,47.7408,462760.0
2016-10-12 09:30:00,51.03,51.15,50.81,50.85,40916.0,47.8064,47.9188,47.6003,47.6377,40916.0
2016-10-12 09:35:00,50.82,50.96,50.79,50.96,46150.0,47.6096,47.7408,47.5815,47.7408,46150.0
2016-10-12 09:40:00,50.97,51.05,50.93,51.04,34870.0,47.7502,47.8251,47.7127,47.8157,34870.0
2016-10-12 09:45:00,51.04,51.14,50.98,51.13,82145.0,47.8157,47.9094,47.7595,47.9001,82145.0
2016-10-12 09:50:00,51.13,51.18,51.06,51.06,38821.0,47.9001,47.9469,47.8345,47.8345,38821.0
2016-10-12 09:55:00,51.06,51.21,51.05,51.21,24322.0,47.8345,47.975,47.8251,47.975,24322.0
2016-10-12 10:00:00,51.2,51.28,51.16,51.28,33107.0,47.9656,48.0406,47.9282,48.0406,33107.0
2016-10-12 10:05:00,51.29,51.32,51.21,51.29,80671.0,48.0499,48.078,47.975,48.0499,80671.0
2016-10-12 10:10:00,51.3,51.42,51.3,51.41,53379.0,48.0593,48.1717,48.0593,48.1624,53379.0
2016-10-12 10:15:00,51.41,51.55,51.4,51.45,83380.0,48.1624,48.2935,48.153,48.1998,83380.0
2016-10-12 10:20:00,51.46,51.49,51.43,51.49,36040.0,48.2092,48.2373,48.1811,48.2373,36040.0
2016-10-12 10:25:00,51.48,51.57,51.48,51.54,39005.0,48.2279,48.3123,48.2279,48.2842,39005.0
2016-10-12 10:30:00,51.53,51.53,51.48,51.48,50467.0,48.2748,48.2748,48.2279,48.2279,50467.0
2016-10-12 10:35:00,51.48,51.49,51.3,51.3,40855.0,48.2279,48.2373,48.0593,48.0593,40855.0
2016-10-12 10:40:00,51.3,51.38,51.3,51.37,29845.0,48.0593,48.1343,48.0593,48.1249,29845.0
2016-10-12 10:45:00,51.37,51.37,51.3,51.32,17038.0,48.1249,48.1249,48.0593,48.078,17038.0
2016-10-12 10:50:00,51.32,51.33,51.24,51.29,43824.0,48.078,48.0874,48.0031,48.0499,43824.0
2016-10-12 10:55:00,51.28,51.32,51.25,51.29,58163.0,48.0406,48.078,48.0125,48.0499,58163.0
2016-10-12 11:00:00,51.29,51.4,51.26,51.39,55685.0,48.0499,48.153,48.0218,48.1436,55685.0
2016-10-12 11:05:00,51.4,51.41,51.33,51.36,41709.0,48.153,48.1624,48.0874,48.1155,41709.0
2016-10-12 11:10:00,51.36,51.37,51.31,51.34,90149.0,48.1155,48.1249,48.0687,48.0968,90149.0
2016-10-12 11:15:00,51.33,51.34,51.28,51.29,35380.0,48.0874,48.0968,48.0406,48.0499,35380.0
2016-10-12 11:20:00,51.29,51.32,51.24,51.32,74540.0,48.0499,48.078,48.0031,48.078,74540.0
2016-10-12 11:25:00,51.32,51.33,51.24,51.25,46589.0,48.078,48.0874,48.0031,48.0125,46589.0
2016-10-12 11:30:00,51.25,51.38,51.25,51.33,49352.0,48.0125,48.1343,48.0125,48.0874,49352.0
2016-10-12 11:35:00,51.34,51.39,51.33,51.34,89433.0,48.0968,48.1436,48.0874,48.0968,89433.0
2016-10-12 11:40:00,51.33,51.34,51.28,51.32,51927.0,48.0874,48.0968,48.0406,48.078,51927.0
2016-10-12 11:45:00,51.32,51.34,51.31,51.32,30285.0,48.078,48.0968,48.0687,48.078,30285.0
2016-10-12 11:50:00,51.32,51.32,51.27,51.29,34047.0,48.078,48.078,48.0312,48.0499,34047.0
2016-10-12 11:55:00,51.29,51.35,51.28,51.33,40156.0,48.0499,48.1062,48.0406,48.0874,40156.0
2016-10-12 12:00:00,51.33,51.36,51.31,51.35,50763.0,48.0874,48.1155,48.0687,48.1062,50763.0
2016-10-12 12:05:00,51.35,51.37,51.31,51.36,45211.0,48.1062,48.1249,48.0687,48.1155,45211.0
2016-10-12 12:10:00,51.36,51.43,51.35,51.43,53534.0,48.1155,48.1811,48.1062,48.1811,53534.0
2016-10-12 12:15:00,51.43,51.43,51.41,51.43,17960.0,48.1811,48.1811,48.1624,48.1811,17960.0
2016-10-12 12:20:00,51.42,51.51,51.42,51.5,80724.0,48.1717,48.256,48.1717,48.2467,80724.0
2016-10-12 12:25:00,51.49,51.5,51.43,51.44,44386.0,48.2373,48.2467,48.1811,48.1905,44386.0
2016-10-12 12:30:00,51.44,51.44,51.36,51.37,37136.0,48.1905,48.1905,48.1155,48.1249,37136.0
2016-10-12 12:35:00,51.37,51.41,51.37,51.39,22591.0,48.1249,48.1624,48.1249,48.1436,22591.0
2016-10-12 12:40:00,51.39,51.47,51.38,51.44,63544.0,48.1436,48.2186,48.1343,48.1905,63544.0
2016-10-12 12:45:00,51.44,51.45,51.39,51.39,33786.0,48.1905,48.1998,48.1436,48.1436,33786.0
2016-10-12 12:50:00,51.39,51.44,51.38,51.44,31265.0,48.1436,48.1905,48.1343,48.1905,31265.0
2016-10-12 12:55:00,51.44,51.44,51.39,51.4,42393.0,48.1905,48.1905,48.1436,48.153,42393.0
2016-10-12 13:00:00,51.4,51.4,51.33,51.33,21868.0,48.153,48.153,48.0874,48.0874,21868.0
2016-10-12 13:05:00,51.34,51.35,51.33,51.34,13041.0,48.0968,48.1062,48.0874,48.0968,13041.0
2016-10-12 13:10:00,51.35,51.38,51.33,51.38,59632.0,48.1062,48.1343,48.0874,48.1343,59632.0
2016-10-12 13:15:00,51.38,51.43,51.35,51.41,93252.0,48.1343,48.1811,48.1062,48.1624,93252.0
2016-10-12 13:20:00,51.41,51.41,51.35,51.38,88578.0,48.1624,48.1624,48.1062,48.1343,88578.0
2016-10-12 13:25:00,51.37,51.41,51.36,51.39,45535.0,48.1249,48.1624,48.1155,48.1436,45535.0
2016-10-12 13:30:00,51.39,51.4,51.33,51.34,30687.0,48.1436,48.153,48.0874,48.0968,30687.0
2016-10-12 13:35:00,51.33,51.33,51.24,51.25,14259.0,48.0874,48.0874,48.0031,48.0125,14259.0
2016-10-12 13:40:00,51.24,51.29,51.24,51.28,20676.0,48.0031,48.0499,48.0031,48.0406,20676.0
2016-10-12 13:45:00,51.28,51.28,51.19,51.2,25868.0,48.0406,48.0406,47.9563,47.9656,25868.0
2016-10-12 13:50:00,51.19,51.25,51.17,51.25,21730.0,47.9563,48.0125,47.9375,48.0125,21730.0
2016-10-12 13:55:00,51.25,51.28,51.23,51.27,30624.0,48.0125,48.0406,47.9937,48.0312,30624.0
2016-10-12 14:00:00,51.26,51.29,51.21,51.28,35016.0,48.0218,48.0499,47.975,48.0406,35016.0
2016-10-12 14:05:00,51.27,51.31,51.22,51.31,30743.0,48.0312,48.0687,47.9844,48.0687,30743.0
2016-10-12 14:10:00,51.31,51.39,51.29,51.39,29088.0,48.0687,48.1436,48.0499,48.1436,29088.0
2016-10-12 14:15:00,51.39,51.42,51.38,51.4,31664.0,48.1436,48.1717,48.1343,48.153,31664.0
2016-10-12 14:20:00,51.41,51.44,51.38,51.41,23714.0,48.1624,48.1905,48.1343,48.1624,23714.0
2016-10-12 14:25:00,51.4,51.43,51.37,51.4,25990.0,48.153,48.1811,48.1249,48.153,25990.0
2016-10-12 14:30:00,51.4,51.45,51.39,51.45,35456.0,48.153,48.1998,48.1436,48.1998,35456.0
2016-10-12 14:35:00,51.45,51.49,51.44,51.47,31047.0,48.1998,48.2373,48.1905,48.2186,31047.0
2016-10-12 14:40:00,51.47,51.49,51.42,51.45,47470.0,48.2186,48.2373,48.1717,48.1998,47470.0
2016-10-12 14:45:00,51.46,51.48,51.45,51.45,25013.0,48.2092,48.2279,48.1998,48.1998,25013.0
2016-10-12 14:50:00,51.45,51.53,51.43,51.5,49903.0,48.1998,48.2748,48.1811,48.2467,49903.0
2016-10-12 14:55:00,51.49,51.53,51.47,51.51,39580.0,48.2373,48.2748,48.2186,48.256,39580.0
2016-10-12 15:00:00,51.5,51.52,51.47,51.51,62912.0,48.2467,48.2654,48.2186,48.256,62912.0
2016-10-12 15:05:00,51.51,51.55,51.49,51.55,29884.0,48.256,48.2935,48.2373,48.2935,29884.0
2016-10-12 15:10:00,51.54,51.56,51.53,51.55,41736.0,48.2842,48.3029,48.2748,48.2935,41736.0
2016-10-12 15:15:00,51.55,51.57,51.53,51.54,37261.0,48.2935,48.3123,48.2748,48.2842,37261.0
2016-10-12 15:20:00,51.55,51.55,51.52,51.53,30273.0,48.2935,48.2935,48.2654,48.2748,30273.0
2016-10-12 15:25:00,51.52,51.53,51.49,51.5,57693.0,48.2654,48.2748,48.2373,48.2467,57693.0
2016-10-12 15:30:00,51.49,51.5,51.46,51.46,99902.0,48.2373,48.2467,48.2092,48.2092,99902.0
2016-10-12 15:35:00,51.46,51.53,51.46,51.53,60934.0,48.2092,48.2748,48.2092,48.2748,60934.0
2016-10-12 15:40:00,51.52,51.54,51.51,51.52,109114.0,48.2654,48.2842,48.256,48.2654,109114.0
2016-10-12 15:45:00,51.52,51.53,51.46,51.5,105797.0,48.2654,48.2748,48.2092,48.2467,105797.0
2016-10-12 15:50:00,51.5,51.52,51.49,51.5,168117.0,48.2467,48.2654,48.2373,48.2467,168117.0
2016-10-12 15:55:00,51.5,51.53,51.42,51.42,402565.0,48.2467,48.2748,48.1717,48.1717,402565.0
2016-10-13 09:30:00,51.13,51.19,50.88,51.04,48568.0,47.9001,47.9563,47.6658,47.8157,48568.0
2016-10-13 09:35:00,51.04,51.2,51.04,51.17,22211.0,47.8157,47.9656,47.8157,47.9375,22211.0
2016-10-13 09:40:00,51.18,51.18,51.03,51.11,31661.0,47.9469,47.9469,47.8064,47.8813,31661.0
2016-10-13 09:45:00,51.1,51.15,51.06,51.12,31188.0,47.8719,47.9188,47.8345,47.8907,31188.0
2016-10-13 09:50:00,51.11,51.12,50.89,50.89,24794.0,47.8813,47.8907,47.6752,47.6752,24794.0
2016-10-13 09:55:00,50.9,50.9,50.77,50.78,26205.0,47.6846,47.6846,47.5628,47.5722,26205.0
2016-10-13 10:00:00,50.78,50.78,50.64,50.7,31272.0,47.5722,47.5722,47.441,47.4972,31272.0
2016-10-13 10:05:00,50.7,50.78,50.69,50.76,33898.0,47.4972,47.5722,47.4878,47.5534,33898.0
2016-10-13 10:10:00,50.77,50.81,50.72,50.8,41446.0,47.5628,47.6003,47.516,47.5909,41446.0
2016-10-13 10:15:00,50.8,50.88,50.8,50.85,32715.0,47.5909,47.6658,47.5909,47.6377,32715.0
2016-10-13 10:20:00,50.85,50.93,50.85,50.89,33743.0,47.6377,47.7127,47.6377,47.6752,33743.0
2016-10-13 10:25:00,50.9,50.91,50.84,50.85,26736.0,47.6846,47.6939,47.6284,47.6377,26736.0
2016-10-13 10:30:00,50.84,50.88,50.76,50.88,65380.0,47.6284,47.6658,47.5534,47.6658,65380.0
2016-10-13 10:35:00,50.89,50.97,50.89,50.93,25549.0,47.6752,47.7502,47.6752,47.7127,25549.0
2016-10-13 10:40:00,50.93,50.97,50.92,50.94,41323.0,47.7127,47.7502,47.7033,47.7221,41323.0
2016-10-13 10:45:00,50.94,50.95,50.77,50.79,33881.0,47.7221,47.7314,47.5628,47.5815,33881.0
2016-10-13 10:50:00,50.8,50.81,50.77,50.77,18017.0,47.5909,47.6003,47.5628,47.5628,18017.0
2016-10-13 10:55:00,50.77,50.86,50.77,50.85,20135.0,47.5628,47.6471,47.5628,47.6377,20135.0
2016-10-13 11:00:00,50.86,50.86,50.74,50.76,37948.0,47.6471,47.6471,47.5347,47.5534,37948.0
2016-10-13 11:05:00,50.77,50.89,50.76,50.86,25943.0,47.5628,47.6752,47.5534,47.6471,25943.0
2016-10-13 11:10:00,50.87,50.96,50.85,50.96,21210.0,47.6565,47.7408,47.6377,47.7408,21210.0
2016-10-13 11:15:00,50.96,50.98,50.93,50.97,33378.0,47.7408,47.7595,47.7127,47.7502,33378.0
2016-10-13 11:20:00,50.98,51.0,50.91,50.93,24405.0,47.7595,47.7783,47.6939,47.7127,24405.0
2016-10-13 11:25:00,50.93,50.96,50.91,50.91,20028.0,47.7127,47.7408,47.6939,47.6939,20028.0
2016-10-13 11:30:00,50.91,51.0,50.91,50.98,25148.0,47.6939,47.7783,47.6939,47.7595,25148.0
2016-10-13 11:35:00,50.98,51.01,50.96,51.0,20125.0,47.7595,47.7876,47.7408,47.7783,20125.0
2016-10-13 11:40:00,51.01,51.04,50.96,51.04,18413.0,47.7876,47.8157,47.7408,47.8157,18413.0
2016-10-13 11:45:00,51.04,51.06,51.0,51.05,23636.0,47.8157,47.8345,47.7783,47.8251,23636.0
2016-10-13 11:50:00,51.05,51.11,51.03,51.03,66790.0,47.8251,47.8813,47.8064,47.8064,66790.0
2016-10-13 11:55:00,51.03,51.04,50.95,51.0,23533.0,47.8064,47.8157,47.7314,47.7783,23533.0
2016-10-13 12:00:00,50.99,50.99,50.94,50.95,17921.0,47.7689,47.7689,47.7221,47.7314,17921.0
2016-10-13 12:05:00,50.96,50.99,50.95,50.96,10561.0,47.7408,47.7689,47.7314,47.7408,10561.0
2016-10-13 12:10:00,50.96,50.98,50.93,50.95,13522.0,47.7408,47.7595,47.7127,47.7314,13522.0
2016-10-13 12:15:00,50.95,50.97,50.89,50.89,14193.0,47.7314,47.7502,47.6752,47.6752,14193.0
2016-10-13 12:20:00,50.89,50.89,50.84,50.86,18311.0,47.6752,47.6752,47.6284,47.6471,18311.0
2016-10-13 12:25:00,50.85,50.86,50.82,50.85,12776.0,47.6377,47.6471,47.6096,47.6377,12776.0
2016-10-13 12:30:00,50.85,50.88,50.85,50.87,12451.0,47.6377,47.6658,47.6377,47.6565,12451.0
2016-10-13 12:35:00,50.88,50.97,50.87,50.96,43011.0,47.6658,47.7502,47.6565,47.7408,43011.0
2016-10-13 12:40:00,50.96,50.99,50.94,50.94,12908.0,47.7408,47.7689,47.7221,47.7221,12908.0
2016-10-13 12:45:00,50.94,50.96,50.93,50.96,13548.0,47.7221,47.7408,47.7127,47.7408,13548.0
2016-10-13 12:50:00,50.97,50.97,50.92,50.92,10529.0,47.7502,47.7502,47.7033,47.7033,10529.0
2016-10-13 12:55:00,50.92,50.93,50.88,50.88,15562.0,47.7033,47.7127,47.6658,47.6658,15562.0
2016-10-13 13:00:00,50.89,50.89,50.84,50.85,9364.0,47.6752,47.6752,47.6284,47.6377,9364.0
2016-10-13 13:05:00,50.84,50.85,50.8,50.8,14704.0,47.6284,47.6377,47.5909,47.5909,14704.0
2016-10-13 13:10:00,50.79,50.8,50.72,50.73,14156.0,47.5815,47.5909,47.516,47.5253,14156.0
2016-10-13 13:15:00,50.73,50.74,50.72,50.73,15593.0,47.5253,47.5347,47.516,47.5253,15593.0
2016-10-13 13:20:00,50.73,50.79,50.72,50.77,16867.0,47.5253,47.5815,47.516,47.5628,16867.0
2016-10-13 13:25:00,50.78,50.79,50.76,50.78,6237.0,47.5722,47.5815,47.5534,47.5722,6237.0
2016-10-13 13:30:00,50.79,50.81,50.76,50.78,17493.0,47.5815,47.6003,47.5534,47.5722,17493.0
2016-10-13 13:35:00,50.78,50.79,50.76,50.79,14244.0,47.5722,47.5815,47.5534,47.5815,14244.0
2016-10-13 13:40:00,50.79,50.85,50.78,50.84,12742.0,47.5815,47.6377,47.5722,47.6284,12742.0
2016-10-13 13:45:00,50.85,50.85,50.82,50.83,12102.0,47.6377,47.6377,47.6096,47.619,12102.0
2016-10-13 13:50:00,50.82,50.89,50.82,50.88,14965.0,47.6096,47.6752,47.6096,47.6658,14965.0
2016-10-13 13:55:00,50.89,50.96,50.89,50.95,13533.0,47.6752,47.7408,47.6752,47.7314,13533.0
2016-10-13 14:00:00,50.96,50.97,50.94,50.96,40888.0,47.7408,47.7502,47.7221,47.7408,40888.0
2016-10-13 14:05:00,50.96,50.99,50.95,50.98,22853.0,47.7408,47.7689,47.7314,47.7595,22853.0
2016-10-13 14:10:00,50.98,50.98,50.95,50.97,23928.0,47.7595,47.7595,47.7314,47.7502,23928.0
2016-10-13 14:15:00,50.96,50.99,50.96,50.98,16728.0,47.7408,47.7689,47.7408,47.7595,16728.0
2016-10-13 14:20:00,50.98,51.02,50.98,51.0,61454.0,47.7595,47.797,47.7595,47.7783,61454.0
2016-10-13 14:25:00,51.01,51.02,50.99,51.0,31175.0,47.7876,47.797,47.7689,47.7783,31175.0
2016-10-13 14:30:00,51.01,51.01,50.96,50.97,32000.0,47.7876,47.7876,47.7408,47.7502,32000.0
2016-10-13 14:35:00,50.96,50.97,50.94,50.97,19529.0,47.7408,47.7502,47.7221,47.7502,19529.0
2016-10-13 14:40:00,50.96,51.01,50.95,51.0,25423.0,47.7408,47.7876,47.7314,47.7783,25423.0
2016-10-13 14:45:00,51.0,51.03,50.99,51.03,35821.0,47.7783,47.8064,47.7689,47.8064,35821.0
2016-10-13 14:50:00,51.03,51.09,51.02,51.09,24774.0,47.8064,47.8626,47.797,47.8626,24774.0
2016-10-13 14:55:00,51.08,51.13,51.08,51.13,35870.0,47.8532,47.9001,47.8532,47.9001,35870.0
2016-10-13 15:00:00,51.13,51.14,51.09,51.1,25188.0,47.9001,47.9094,47.8626,47.8719,25188.0
2016-10-13 15:05:00,51.1,51.12,51.09,51.11,24740.0,47.8719,47.8907,47.8626,47.8813,24740.0
2016-10-13 15:10:00,51.12,51.15,51.11,51.14,27325.0,47.8907,47.9188,47.8813,47.9094,27325.0
2016-10-13 15:15:00,51.15,51.15,51.1,51.1,39012.0,47.9188,47.9188,47.8719,47.8719,39012.0
2016-10-13 15:20:00,51.1,51.11,51.08,51.1,22772.0,47.8719,47.8813,47.8532,47.8719,22772.0
2016-10-13 15:25:00,51.09,51.09,51.0,51.01,41364.0,47.8626,47.8626,47.7783,47.7876,41364.0
2016-10-13 15:30:00,51.01,51.06,51.01,51.05,29251.0,47.7876,47.8345,47.7876,47.8251,29251.0
2016-10-13 15:35:00,51.05,51.08,51.04,51.08,51685.0,47.8251,47.8532,47.8157,47.8532,51685.0
2016-10-13 15:40:00,51.08,51.08,51.02,51.02,47912.0,47.8532,47.8532,47.797,47.797,47912.0
2016-10-13 15:45:00,51.02,51.02,50.97,50.98,56762.0,47.797,47.797,47.7502,47.7595,56762.0
2016-10-13 15:50:00,50.97,50.97,50.93,50.94,56210.0,47.7502,47.7502,47.7127,47.7221,56210.0
2016-10-13 15:55:00,50.94,51.02,50.92,51.01,228021.0,47.7221,47.797,47.7033,47.7876,228021.0
2016-10-14 09:30:00,51.16,51.16,50.77,50.87,25964.0,47.9282,47.9282,47.5628,47.6565,25964.0
2016-10-14 09:35:00,50.91,51.03,50.89,51.03,16313.0,47.6939,47.8064,47.6752,47.8064,16313.0
2016-10-14 09:40:00,51.03,51.04,50.98,51.04,9464.0,47.8064,47.8157,47.7595,47.8157,9464.0
2016-10-14 09:45:00,51.06,51.1,50.99,50.99,16846.0,47.8345,47.8719,47.7689,47.7689,16846.0
2016-10-14 09:50:00,51.0,51.05,51.0,51.04,8647.0,47.7783,47.8251,47.7783,47.8157,8647.0
2016-10-14 09:55:00,51.05,51.08,51.02,51.02,13184.0,47.8251,47.8532,47.797,47.797,13184.0
2016-10-14 10:00:00,51.01,51.05,50.99,51.03,13528.0,47.7876,47.8251,47.7689,47.8064,13528.0
2016-10-14 10:05:00,51.03,51.05,50.98,50.98,10916.0,47.8064,47.8251,47.7595,47.7595,10916.0
2016-10-14 10:10:00,50.99,51.08,50.99,51.07,8724.0,47.7689,47.8532,47.7689,47.8438,8724.0
2016-10-14 10:15:00,51.07,51.11,51.04,51.08,67142.0,47.8438,47.8813,47.8157,47.8532,67142.0
2016-10-14 10:20:00,51.07,51.08,51.04,51.07,44804.0,47.8438,47.8532,47.8157,47.8438,44804.0
2016-10-14 10:25:00,51.08,51.09,51.05,51.08,9278.0,47.8532,47.8626,47.8251,47.8532,9278.0
2016-10-14 10:30:00,51.07,51.17,51.07,51.11,5827.0,47.8438,47.9375,47.8438,47.8813,5827.0
2016-10-14 10:35:00,51.12,51.14,51.1,51.12,6361.0,47.8907,47.9094,47.8719,47.8907,6361.0
2016-10-14 10:40:00,51.11,51.13,51.09,51.11,13196.0,47.8813,47.9001,47.8626,47.8813,13196.0
2016-10-14 10:45:00,51.11,51.12,51.08,51.08,8123.0,47.8813,47.8907,47.8532,47.8532,8123.0
2016-10-14 10:50:00,51.08,51.09,51.06,51.08,9001.0,47.8532,47.8626,47.8345,47.8532,9001.0
2016-10-14 10:55:00,51.07,51.12,51.07,51.1,12701.0,47.8438,47.8907,47.8438,47.8719,12701.0
2016-10-14 11:00:00,51.1,51.1,50.95,50.95,24502.0,47.8719,47.8719,47.7314,47.7314,24502.0
2016-10-14 11:05:00,50.95,50.96,50.91,50.93,14725.0,47.7314,47.7408,47.6939,47.7127,14725.0
2016-10-14 11:10:00,50.92,50.93,50.86,50.86,17709.0,47.7033,47.7127,47.6471,47.6471,17709.0
2016-10-14 11:15:00,50.86,50.92,50.85,50.89,11820.0,47.6471,47.7033,47.6377,47.6752,11820.0
2016-10-14 11:20:00,50.88,50.89,50.83,50.83,12014.0,47.6658,47.6752,47.619,47.619,12014.0
2016-10-14 11:25:00,50.83,50.85,50.73,50.73,12983.0,47.619,47.6377,47.5253,47.5253,12983.0
2016-10-14 11:30:00,50.73,50.73,50.67,50.71,19445.0,47.5253,47.5253,47.4691,47.5066,19445.0
2016-10-14 11:35:00,50.71,50.78,50.68,50.71,43286.0,47.5066,47.5722,47.4785,47.5066,43286.0
2016-10-14 11:40:00,50.71,50.72,50.64,50.66,33392.0,47.5066,47.516,47.441,47.4597,33392.0
2016-10-14 11:45:00,50.66,50.67,50.56,50.63,29235.0,47.4597,47.4691,47.3661,47.4316,29235.0
2016-10-14 11:50:00,50.63,50.67,50.58,50.6,20557.0,47.4316,47.4691,47.3848,47.4035,20557.0
2016-10-14 11:55:00,50.59,50.6,50.53,50.54,11511.0,47.3942,47.4035,47.338,47.3473,11511.0
2016-10-14 12:00:00,50.54,50.61,50.52,50.59,10718.0,47.3473,47.4129,47.3286,47.3942,10718.0
2016-10-14 12:05:00,50.58,50.58,50.52,50.52,7679.0,47.3848,47.3848,47.3286,47.3286,7679.0
2016-10-14 12:10:00,50.52,50.52,50.47,50.5,29952.0,47.3286,47.3286,47.2817,47.3098,29952.0
2016-10-14 12:15:00,50.49,50.5,50.44,50.45,27650.0,47.3005,47.3098,47.2536,47.263,27650.0
2016-10-14 12:20:00,50.46,50.49,50.45,50.47,14293.0,47.2724,47.3005,47.263,47.2817,14293.0
2016-10-14 12:25:00,50.48,50.55,50.47,50.55,7956.0,47.2911,47.3567,47.2817,47.3567,7956.0
2016-10-14 12:30:00,50.55,50.56,50.54,50.55,7847.0,47.3567,47.3661,47.3473,47.3567,7847.0
2016-10-14 12:35:00,50.55,50.55,50.51,50.54,13116.0,47.3567,47.3567,47.3192,47.3473,13116.0
2016-10-14 12:40:00,50.54,50.57,50.53,50.54,11096.0,47.3473,47.3754,47.338,47.3473,11096.0
2016-10-14 12:45:00,50.54,50.54,50.47,50.48,17201.0,47.3473,47.3473,47.2817,47.2911,17201.0
2016-10-14 12:50:00,50.49,50.5,50.48,50.49,5749.0,47.3005,47.3098,47.2911,47.3005,5749.0
2016-10-14 12:55:00,50.5,50.54,50.5,50.52,9325.0,47.3098,47.3473,47.3098,47.3286,9325.0
2016-10-14 13:00:00,50.51,50.52,50.48,50.48,9545.0,47.3192,47.3286,47.2911,47.2911,9545.0
2016-10-14 13:05:00,50.49,50.6,50.49,50.58,13521.0,47.3005,47.4035,47.3005,47.3848,13521.0
2016-10-14 13:10:00,50.58,50.59,50.54,50.57,11182.0,47.3848,47.3942,47.3473,47.3754,11182.0
2016-10-14 13:15:00,50.58,50.62,50.58,50.6,10452.0,47.3848,47.4223,47.3848,47.4035,10452.0
2016-10-14 13:20:00,50.59,50.63,50.57,50.59,16731.0,47.3942,47.4316,47.3754,47.3942,16731.0
2016-10-14 13:25:00,50.6,50.62,50.58,50.6,12196.0,47.4035,47.4223,47.3848,47.4035,12196.0
2016-10-14 13:30:00,50.6,50.69,50.56,50.66,24391.0,47.4035,47.4878,47.3661,47.4597,24391.0
2016-10-14 13:35:00,50.65,50.65,50.6,50.63,22292.0,47.4504,47.4504,47.4035,47.4316,22292.0
2016-10-14 13:40:00,50.64,50.66,50.61,50.61,37265.0,47.441,47.4597,47.4129,47.4129,37265.0
2016-10-14 13:45:00,50.62,50.62,50.56,50.56,15506.0,47.4223,47.4223,47.3661,47.3661,15506.0
2016-10-14 13:50:00,50.57,50.58,50.52,50.55,14744.0,47.3754,47.3848,47.3286,47.3567,14744.0
2016-10-14 13:55:00,50.54,50.55,50.53,50.54,10750.0,47.3473,47.3567,47.338,47.3473,10750.0
2016-10-14 14:00:00,50.53,50.54,50.49,50.5,14838.0,47.338,47.3473,47.3005,47.3098,14838.0
2016-10-14 14:05:00,50.5,50.52,50.44,50.45,36675.0,47.3098,47.3286,47.2536,47.263,36675.0
2016-10-14 14:10:00,50.45,50.47,50.42,50.45,29183.0,47.263,47.2817,47.2349,47.263,29183.0
2016-10-14 14:15:00,50.44,50.46,50.41,50.43,30577.0,47.2536,47.2724,47.2255,47.2443,30577.0
2016-10-14 14:20:00,50.42,50.45,50.42,50.42,25639.0,47.2349,47.263,47.2349,47.2349,25639.0
2016-10-14 14:25:00,50.42,50.44,50.38,50.43,29948.0,47.2349,47.2536,47.1974,47.2443,29948.0
2016-10-14 14:30:00,50.44,50.45,50.39,50.41,11985.0,47.2536,47.263,47.2068,47.2255,11985.0
2016-10-14 14:35:00,50.41,50.42,50.27,50.28,62065.0,47.2255,47.2349,47.0944,47.1037,62065.0
2016-10-14 14:40:00,50.27,50.31,50.2,50.24,72302.0,47.0944,47.1319,47.0288,47.0663,72302.0
2016-10-14 14:45:00,50.23,50.32,50.22,50.32,41089.0,47.0569,47.1412,47.0475,47.1412,41089.0
2016-10-14 14:50:00,50.31,50.32,50.3,50.31,10206.0,47.1319,47.1412,47.1225,47.1319,10206.0
2016-10-14 14:55:00,50.31,50.33,50.29,50.3,37889.0,47.1319,47.1506,47.1131,47.1225,37889.0
2016-10-14 15:00:00,50.3,50.33,50.27,50.27,32473.0,47.1225,47.1506,47.0944,47.0944,32473.0
2016-10-14 15:05:00,50.28,50.35,50.27,50.32,45757.0,47.1037,47.1693,47.0944,47.1412,45757.0
2016-10-14 15:10:00,50.32,50.34,50.29,50.33,36507.0,47.1412,47.16,47.1131,47.1506,36507.0
2016-10-14 15:15:00,50.33,50.35,50.31,50.32,27969.0,47.1506,47.1693,47.1319,47.1412,27969.0
2016-10-14 15:20:00,50.32,50.37,50.31,50.36,17546.0,47.1412,47.1881,47.1319,47.1787,17546.0
2016-10-14 15:25:00,50.36,50.38,50.34,50.35,23677.0,47.1787,47.1974,47.16,47.1693,23677.0
2016-10-14 15:30:00,50.34,50.35,50.29,50.3,30081.0,47.16,47.1693,47.1131,47.1225,30081.0
2016-10-14 15:35:00,50.29,50.37,50.29,50.37,29886.0,47.1131,47.1881,47.1131,47.1881,29886.0
2016-10-14 15:40:00,50.38,50.39,50.31,50.34,46648.0,47.1974,47.2068,47.1319,47.16,46648.0
2016-10-14 15:45:00,50.33,50.35,50.29,50.33,86371.0,47.1506,47.1693,47.1131,47.1506,86371.0
2016-10-14 15:50:00,50.32,50.34,50.26,50.27,65828.0,47.1412,47.16,47.085,47.0944,65828.0
2016-10-14 15:55:00,50.26,50.3,50.18,50.18,165049.0,47.085,47.1225,47.0101,47.0101,165049.0
2016-10-17 09:30:00,50.15,50.25,50.09,50.19,42740.0,46.982,47.0756,46.9257,47.0194,42740.0
2016-10-17 09:35:00,50.19,50.19,49.97,49.98,36146.0,47.0194,47.0194,46.8133,46.8227,36146.0
2016-10-17 09:40:00,49.98,50.1,49.98,50.02,20632.0,46.8227,46.9351,46.8227,46.8602,20632.0
2016-10-17 09:45:00,50.02,50.07,49.99,50.07,30053.0,46.8602,46.907,46.8321,46.907,30053.0
2016-10-17 09:50:00,50.06,50.19,49.99,50.0,24451.0,46.8976,47.0194,46.8321,46.8414,24451.0
2016-10-17 09:55:00,50.0,50.12,49.99,50.06,12078.0,46.8414,46.9539,46.8321,46.8976,12078.0
2016-10-17 10:00:00,50.07,50.11,50.04,50.07,14996.0,46.907,46.9445,46.8789,46.907,14996.0
2016-10-17 10:05:00,50.06,50.16,50.03,50.14,29565.0,46.8976,46.9913,46.8695,46.9726,29565.0
2016-10-17 10:10:00,50.15,50.22,50.14,50.14,11690.0,46.982,47.0475,46.9726,46.9726,11690.0
2016-10-17 10:15:00,50.15,50.19,50.15,50.19,12699.0,46.982,47.0194,46.982,47.0194,12699.0
2016-10-17 10:20:00,50.19,50.25,50.15,50.24,16748.0,47.0194,47.0756,46.982,47.0663,16748.0
2016-10-17 10:25:00,50.24,50.29,50.21,50.23,11652.0,47.0663,47.1131,47.0382,47.0569,11652.0
2016-10-17 10:30:00,50.25,50.25,50.18,50.19,7857.0,47.0756,47.0756,47.0101,47.0194,7857.0
2016-10-17 10:35:00,50.18,50.22,50.17,50.18,15514.0,47.0101,47.0475,47.0007,47.0101,15514.0
2016-10-17 10:40:00,50.18,50.21,50.15,50.18,13640.0,47.0101,47.0382,46.982,47.0101,13640.0
2016-10-17 10:45:00,50.18,50.18,50.14,50.18,15088.0,47.0101,47.0101,46.9726,47.0101,15088.0
2016-10-17 10:50:00,50.17,50.19,50.11,50.13,17407.0,47.0007,47.0194,46.9445,46.9632,17407.0
2016-10-17 10:55:00,50.13,50.16,50.09,50.14,38591.0,46.9632,46.9913,46.9257,46.9726,38591.0
2016-10-17 11:00:00,50.14,50.15,50.08,50.09,17874.0,46.9726,46.982,46.9164,46.9257,17874.0
2016-10-17 11:05:00,50.1,50.13,50.06,50.07,14743.0,46.9351,46.9632,46.8976,46.907,14743.0
2016-10-17 11:10:00,50.06,50.09,50.04,50.04,17672.0,46.8976,46.9257,46.8789,46.8789,17672.0
2016-10-17 11:15:00,50.04,50.13,50.04,50.1,17215.0,46.8789,46.9632,46.8789,46.9351,17215.0
2016-10-17 11:20:00,50.1,50.13,50.07,50.12,18583.0,46.9351,46.9632,46.907,46.9539,18583.0
2016-10-17 11:25:00,50.12,50.12,50.07,50.1,17576.0,46.9539,46.9539,46.907,46.9351,17576.0
2016-10-17 11:30:00,50.1,50.16,50.1,50.11,24848.0,46.9351,46.9913,46.9351,46.9445,24848.0
2016-10-17 11:35:00,50.12,50.18,50.09,50.18,20060.0,46.9539,47.0101,46.9257,47.0101,20060.0
2016-10-17 11:40:00,50.19,50.21,50.16,50.19,25694.0,47.0194,47.0382,46.9913,47.0194,25694.0
2016-10-17 11:45:00,50.19,50.19,50.13,50.16,12523.0,47.0194,47.0194,46.9632,46.9913,12523.0
2016-10-17 11:50:00,50.17,50.25,50.16,50.24,32955.0,47.0007,47.0756,46.9913,47.0663,32955.0
2016-10-17 11:55:00,50.23,50.27,50.21,50.23,26800.0,47.0569,47.0944,47.0382,47.0569,26800.0
2016-10-17 12:00:00,50.23,50.25,50.22,50.22,20183.0,47.0569,47.0756,47.0475,47.0475,20183.0
2016-10-17 12:05:00,50.23,50.24,50.18,50.19,22775.0,47.0569,47.0663,47.0101,47.0194,22775.0
2016-10-17 12:10:00,50.18,50.19,50.14,50.15,25326.0,47.0101,47.0194,46.9726,46.982,25326.0
2016-10-17 12:15:00,50.14,50.16,50.12,50.14,11810.0,46.9726,46.9913,46.9539,46.9726,11810.0
2016-10-17 12:20:00,50.14,50.15,50.11,50.11,15905.0,46.9726,46.982,46.9445,46.9445,15905.0
2016-10-17 12:25:00,50.11,50.16,50.11,50.12,13900.0,46.9445,46.9913,46.9445,46.9539,13900.0
2016-10-17 12:30:00,50.12,50.15,50.12,50.13,8497.0,46.9539,46.982,46.9539,46.9632,8497.0
2016-10-17 12:35:00,50.13,50.15,50.12,50.13,15890.0,46.9632,46.982,46.9539,46.9632,15890.0
2016-10-17 12:40:00,50.12,50.13,50.0,50.03,126083.0,46.9539,46.9632,46.8414,46.8695,126083.0
2016-10-17 12:45:00,50.03,50.14,50.03,50.14,37437.0,46.8695,46.9726,46.8695,46.9726,37437.0
2016-10-17 12:50:00,50.13,50.13,50.07,50.08,21457.0,46.9632,46.9632,46.907,46.9164,21457.0
2016-10-17 12:55:00,50.08,50.11,50.07,50.07,12052.0,46.9164,46.9445,46.907,46.907,12052.0
2016-10-17 13:00:00,50.07,50.08,50.01,50.01,37448.0,46.907,46.9164,46.8508,46.8508,37448.0
2016-10-17 13:05:00,50.02,50.05,50.01,50.03,16961.0,46.8602,46.8883,46.8508,46.8695,16961.0
2016-10-17 13:10:00,50.03,50.04,50.02,50.04,11251.0,46.8695,46.8789,46.8602,46.8789,11251.0
2016-10-17 13:15:00,50.05,50.05,49.98,50.0,11822.0,46.8883,46.8883,46.8227,46.8414,11822.0
2016-10-17 13:20:00,50.0,50.01,49.97,50.01,7302.0,46.8414,46.8508,46.8133,46.8508,7302.0
2016-10-17 13:25:00,50.01,50.02,49.98,50.0,8969.0,46.8508,46.8602,46.8227,46.8414,8969.0
2016-10-17 13:30:00,50.01,50.02,49.98,50.02,12015.0,46.8508,46.8602,46.8227,46.8602,12015.0
2016-10-17 13:35:00,50.03,50.04,50.02,50.03,11304.0,46.8695,46.8789,46.8602,46.8695,11304.0
2016-10-17 13:40:00,50.02,50.03,50.0,50.01,6270.0,46.8602,46.8695,46.8414,46.8508,6270.0
2016-10-17 13:45:00,50.01,50.01,49.98,50.0,7770.0,46.8508,46.8508,46.8227,46.8414,7770.0
2016-10-17 13:50:00,50.0,50.0,49.97,49.97,13708.0,46.8414,46.8414,46.8133,46.8133,13708.0
2016-10-17 13:55:00,49.97,49.98,49.91,49.92,19999.0,46.8133,46.8227,46.7571,46.7665,19999.0
2016-10-17 14:00:00,49.92,50.01,49.92,50.0,17601.0,46.7665,46.8508,46.7665,46.8414,17601.0
2016-10-17 14:05:00,50.0,50.01,49.97,49.98,58072.0,46.8414,46.8508,46.8133,46.8227,58072.0
2016-10-17 14:10:00,49.98,50.04,49.98,50.04,16798.0,46.8227,46.8789,46.8227,46.8789,16798.0
2016-10-17 14:15:00,50.04,50.06,50.03,50.05,12687.0,46.8789,46.8976,46.8695,46.8883,12687.0
2016-10-17 14:20:00,50.05,50.05,49.98,49.98,52632.0,46.8883,46.8883,46.8227,46.8227,52632.0
2016-10-17 14:25:00,49.99,50.03,49.98,50.02,13117.0,46.8321,46.8695,46.8227,46.8602,13117.0
2016-10-17 14:30:00,50.01,50.02,49.99,50.0,9765.0,46.8508,46.8602,46.8321,46.8414,9765.0
2016-10-17 14:35:00,50.0,50.01,49.97,49.98,29522.0,46.8414,46.8508,46.8133,46.8227,29522.0
2016-10-17 14:40:00,49.98,49.99,49.97,49.98,9763.0,46.8227,46.8321,46.8133,46.8227,9763.0
2016-10-17 14:45:00,49.97,49.98,49.9,49.9,17981.0,46.8133,46.8227,46.7478,46.7478,17981.0
2016-10-17 14:50:00,49.89,49.97,49.89,49.93,19756.0,46.7384,46.8133,46.7384,46.7759,19756.0
2016-10-17 14:55:00,49.94,49.98,49.92,49.96,24154.0,46.7852,46.8227,46.7665,46.804,24154.0
2016-10-17 15:00:00,49.95,49.95,49.93,49.94,13547.0,46.7946,46.7946,46.7759,46.7852,13547.0
2016-10-17 15:05:00,49.94,49.95,49.88,49.89,53585.0,46.7852,46.7946,46.729,46.7384,53585.0
2016-10-17 15:10:00,49.89,49.93,49.89,49.9,10212.0,46.7384,46.7759,46.7384,46.7478,10212.0
2016-10-17 15:15:00,49.91,49.93,49.9,49.9,16560.0,46.7571,46.7759,46.7478,46.7478,16560.0
2016-10-17 15:20:00,49.9,49.93,49.89,49.91,10365.0,46.7478,46.7759,46.7384,46.7571,10365.0
2016-10-17 15:25:00,49.91,49.92,49.9,49.91,20724.0,46.7571,46.7665,46.7478,46.7571,20724.0
2016-10-17 15:30:00,49.91,49.92,49.87,49.91,38890.0,46.7571,46.7665,46.7196,46.7571,38890.0
2016-10-17 15:35:00,49.91,49.91,49.89,49.9,46392.0,46.7571,46.7571,46.7384,46.7478,46392.0
2016-10-17 15:40:00,49.9,49.94,49.89,49.91,43461.0,46.7478,46.7852,46.7384,46.7571,43461.0
2016-10-17 15:45:00,49.91,49.95,49.91,49.95,45175.0,46.7571,46.7946,46.7571,46.7946,45175.0
2016-10-17 15:50:00,49.95,49.96,49.94,49.96,67698.0,46.7946,46.804,46.7852,46.804,67698.0
2016-10-17 15:55:00,49.95,50.07,49.94,50.03,358015.0,46.7946,46.907,46.7852,46.8695,358015.0
2016-10-18 09:30:00,50.57,50.79,50.51,50.78,44336.0,47.3754,47.5815,47.3192,47.5722,44336.0
2016-10-18 09:35:00,50.79,50.79,50.59,50.64,28685.0,47.5815,47.5815,47.3942,47.441,28685.0
2016-10-18 09:40:00,50.64,50.74,50.61,50.72,27891.0,47.441,47.5347,47.4129,47.516,27891.0
2016-10-18 09:45:00,50.73,50.77,50.66,50.67,26987.0,47.5253,47.5628,47.4597,47.4691,26987.0
2016-10-18 09:50:00,50.67,50.67,50.61,50.65,22363.0,47.4691,47.4691,47.4129,47.4504,22363.0
2016-10-18 09:55:00,50.65,50.77,50.64,50.77,28834.0,47.4504,47.5628,47.441,47.5628,28834.0
2016-10-18 10:00:00,50.78,50.79,50.59,50.67,51192.0,47.5722,47.5815,47.3942,47.4691,51192.0
2016-10-18 10:05:00,50.67,50.74,50.67,50.73,12956.0,47.4691,47.5347,47.4691,47.5253,12956.0
2016-10-18 10:10:00,50.73,50.74,50.68,50.68,13980.0,47.5253,47.5347,47.4785,47.4785,13980.0
2016-10-18 10:15:00,50.67,50.74,50.67,50.69,11318.0,47.4691,47.5347,47.4691,47.4878,11318.0
2016-10-18 10:20:00,50.68,50.68,50.6,50.63,16380.0,47.4785,47.4785,47.4035,47.4316,16380.0
2016-10-18 10:25:00,50.63,50.7,50.63,50.67,7519.0,47.4316,47.4972,47.4316,47.4691,7519.0
2016-10-18 10:30:00,50.68,50.69,50.65,50.69,6052.0,47.4785,47.4878,47.4504,47.4878,6052.0
2016-10-18 10:35:00,50.7,50.75,50.7,50.73,9353.0,47.4972,47.5441,47.4972,47.5253,9353.0
2016-10-18 10:40:00,50.73,50.76,50.72,50.76,10742.0,47.5253,47.5534,47.516,47.5534,10742.0
2016-10-18 10:45:00,50.75,50.76,50.7,50.76,18219.0,47.5441,47.5534,47.4972,47.5534,18219.0
2016-10-18 10:50:00,50.75,50.75,50.68,50.68,4953.0,47.5441,47.5441,47.4785,47.4785,4953.0
2016-10-18 10:55:00,50.68,50.7,50.67,50.7,7380.0,47.4785,47.4972,47.4691,47.4972,7380.0
2016-10-18 11:00:00,50.7,50.75,50.69,50.73,15920.0,47.4972,47.5441,47.4878,47.5253,15920.0
2016-10-18 11:05:00,50.74,50.74,50.69,50.69,8269.0,47.5347,47.5347,47.4878,47.4878,8269.0
2016-10-18 11:10:00,50.7,50.73,50.68,50.72,18924.0,47.4972,47.5253,47.4785,47.516,18924.0
2016-10-18 11:15:00,50.72,50.78,50.71,50.78,10921.0,47.516,47.5722,47.5066,47.5722,10921.0
2016-10-18 11:20:00,50.78,50.79,50.75,50.76,25161.0,47.5722,47.5815,47.5441,47.5534,25161.0
2016-10-18 11:25:00,50.77,50.79,50.72,50.77,35248.0,47.5628,47.5815,47.516,47.5628,35248.0
2016-10-18 11:30:00,50.78,50.83,50.78,50.79,17626.0,47.5722,47.619,47.5722,47.5815,17626.0
2016-10-18 11:35:00,50.79,50.82,50.78,50.8,13636.0,47.5815,47.6096,47.5722,47.5909,13636.0
2016-10-18 11:40:00,50.8,50.82,50.76,50.8,21897.0,47.5909,47.6096,47.5534,47.5909,21897.0
2016-10-18 11:45:00,50.79,50.81,50.77,50.81,16380.0,47.5815,47.6003,47.5628,47.6003,16380.0
2016-10-18 11:50:00,50.8,50.87,50.8,50.85,15278.0,47.5909,47.6565,47.5909,47.6377,15278.0
2016-10-18 11:55:00,50.87,50.91,50.85,50.9,8404.0,47.6565,47.6939,47.6377,47.6846,8404.0
2016-10-18 12:00:00,50.9,50.91,50.82,50.86,15060.0,47.6846,47.6939,47.6096,47.6471,15060.0
2016-10-18 12:05:00,50.86,50.91,50.85,50.88,21888.0,47.6471,47.6939,47.6377,47.6658,21888.0
2016-10-18 12:10:00,50.88,50.89,50.85,50.89,12976.0,47.6658,47.6752,47.6377,47.6752,12976.0
2016-10-18 12:15:00,50.89,50.89,50.87,50.88,7345.0,47.6752,47.6752,47.6565,47.6658,7345.0
2016-10-18 12:20:00,50.88,50.9,50.88,50.9,3552.0,47.6658,47.6846,47.6658,47.6846,3552.0
2016-10-18 12:25:00,50.89,51.02,50.89,50.99,66794.0,47.6752,47.797,47.6752,47.7689,66794.0
2016-10-18 12:30:00,51.0,51.01,50.94,51.01,24741.0,47.7783,47.7876,47.7221,47.7876,24741.0
2016-10-18 12:35:00,51.01,51.02,50.98,51.02,20444.0,47.7876,47.797,47.7595,47.797,20444.0
2016-10-18 12:40:00,51.02,51.05,51.0,51.05,27307.0,47.797,47.8251,47.7783,47.8251,27307.0
2016-10-18 12:45:00,51.04,51.04,50.93,50.93,15735.0,47.8157,47.8157,47.7127,47.7127,15735.0
2016-10-18 12:50:00,50.94,50.96,50.92,50.93,8316.0,47.7221,47.7408,47.7033,47.7127,8316.0
2016-10-18 12:55:00,50.93,50.93,50.91,50.93,8104.0,47.7127,47.7127,47.6939,47.7127,8104.0
2016-10-18 13:00:00,50.93,50.94,50.91,50.91,4065.0,47.7127,47.7221,47.6939,47.6939,4065.0
2016-10-18 13:05:00,50.92,50.97,50.91,50.97,14007.0,47.7033,47.7502,47.6939,47.7502,14007.0
2016-10-18 13:10:00,50.97,50.98,50.92,50.92,13595.0,47.7502,47.7595,47.7033,47.7033,13595.0
2016-10-18 13:15:00,50.92,50.95,50.91,50.94,4287.0,47.7033,47.7314,47.6939,47.7221,4287.0
2016-10-18 13:20:00,50.94,50.96,50.92,50.95,15421.0,47.7221,47.7408,47.7033,47.7314,15421.0
2016-10-18 13:25:00,50.96,50.96,50.94,50.95,10135.0,47.7408,47.7408,47.7221,47.7314,10135.0
2016-10-18 13:30:00,50.94,50.95,50.93,50.94,8750.0,47.7221,47.7314,47.7127,47.7221,8750.0
2016-10-18 13:35:00,50.94,50.95,50.93,50.95,6517.0,47.7221,47.7314,47.7127,47.7314,6517.0
2016-10-18 13:40:00,50.95,50.96,50.93,50.95,11855.0,47.7314,47.7408,47.7127,47.7314,11855.0
2016-10-18 13:45:00,50.95,50.95,50.93,50.93,11932.0,47.7314,47.7314,47.7127,47.7127,11932.0
2016-10-18 13:50:00,50.93,50.95,50.92,50.94,16713.0,47.7127,47.7314,47.7033,47.7221,16713.0
2016-10-18 13:55:00,50.93,50.95,50.93,50.94,8566.0,47.7127,47.7314,47.7127,47.7221,8566.0
2016-10-18 14:00:00,50.93,50.95,50.92,50.94,15528.0,47.7127,47.7314,47.7033,47.7221,15528.0
2016-10-18 14:05:00,50.95,50.96,50.93,50.94,9766.0,47.7314,47.7408,47.7127,47.7221,9766.0
2016-10-18 14:10:00,50.94,50.95,50.92,50.94,9343.0,47.7221,47.7314,47.7033,47.7221,9343.0
2016-10-18 14:15:00,50.93,51.01,50.91,50.98,61392.0,47.7127,47.7876,47.6939,47.7595,61392.0
2016-10-18 14:20:00,50.99,51.08,50.98,51.06,34520.0,47.7689,47.8532,47.7595,47.8345,34520.0
2016-10-18 14:25:00,51.06,51.12,51.06,51.12,24735.0,47.8345,47.8907,47.8345,47.8907,24735.0
2016-10-18 14:30:00,51.12,51.13,51.04,51.08,22726.0,47.8907,47.9001,47.8157,47.8532,22726.0
2016-10-18 14:35:00,51.08,51.09,51.03,51.07,22930.0,47.8532,47.8626,47.8064,47.8438,22930.0
2016-10-18 14:40:00,51.06,51.08,51.04,51.07,14709.0,47.8345,47.8532,47.8157,47.8438,14709.0
2016-10-18 14:45:00,51.07,51.07,51.02,51.06,20159.0,47.8438,47.8438,47.797,47.8345,20159.0
2016-10-18 14:50:00,51.06,51.09,51.05,51.07,20674.0,47.8345,47.8626,47.8251,47.8438,20674.0
2016-10-18 14:55:00,51.08,51.11,51.06,51.09,13565.0,47.8532,47.8813,47.8345,47.8626,13565.0
2016-10-18 15:00:00,51.1,51.11,51.05,51.07,19736.0,47.8719,47.8813,47.8251,47.8438,19736.0
2016-10-18 15:05:00,51.06,51.08,51.04,51.05,18855.0,47.8345,47.8532,47.8157,47.8251,18855.0
2016-10-18 15:10:00,51.04,51.07,51.04,51.07,34612.0,47.8157,47.8438,47.8157,47.8438,34612.0
2016-10-18 15:15:00,51.06,51.08,51.05,51.07,21190.0,47.8345,47.8532,47.8251,47.8438,21190.0
2016-10-18 15:20:00,51.06,51.1,51.06,51.09,27063.0,47.8345,47.8719,47.8345,47.8626,27063.0
2016-10-18 15:25:00,51.1,51.13,51.09,51.13,43581.0,47.8719,47.9001,47.8626,47.9001,43581.0
2016-10-18 15:30:00,51.12,51.13,51.08,51.13,51457.0,47.8907,47.9001,47.8532,47.9001,51457.0
2016-10-18 15:35:00,51.12,51.13,51.08,51.09,34555.0,47.8907,47.9001,47.8532,47.8626,34555.0
2016-10-18 15:40:00,51.09,51.11,51.06,51.09,31784.0,47.8626,47.8813,47.8345,47.8626,31784.0
2016-10-18 15:45:00,51.09,51.11,51.05,51.05,44465.0,47.8626,47.8813,47.8251,47.8251,44465.0
2016-10-18 15:50:00,51.05,51.06,51.03,51.04,54290.0,47.8251,47.8345,47.8064,47.8157,54290.0
2016-10-18 15:55:00,51.04,51.09,51.03,51.05,158071.0,47.8157,47.8626,47.8064,47.8251,158071.0
2016-10-19 09:30:00,51.39,51.39,51.12,51.28,39067.0,48.1436,48.1436,47.8907,48.0406,39067.0
2016-10-19 09:35:00,51.25,51.25,51.04,51.11,28783.0,48.0125,48.0125,47.8157,47.8813,28783.0
2016-10-19 09:40:00,51.11,51.12,50.95,50.97,16382.0,47.8813,47.8907,47.7314,47.7502,16382.0
2016-10-19 09:45:00,50.98,51.03,50.96,51.01,18484.0,47.7595,47.8064,47.7408,47.7876,18484.0
2016-10-19 09:50:00,51.01,51.05,51.0,51.0,44661.0,47.7876,47.8251,47.7783,47.7783,44661.0
2016-10-19 09:55:00,50.99,50.99,50.85,50.91,26675.0,47.7689,47.7689,47.6377,47.6939,26675.0
2016-10-19 10:00:00,50.91,50.91,50.82,50.86,28864.0,47.6939,47.6939,47.6096,47.6471,28864.0
2016-10-19 10:05:00,50.87,50.98,50.83,50.98,42857.0,47.6565,47.7595,47.619,47.7595,42857.0
2016-10-19 10:10:00,51.0,51.08,50.99,51.06,22736.0,47.7783,47.8532,47.7689,47.8345,22736.0
2016-10-19 10:15:00,51.07,51.09,51.06,51.07,16875.0,47.8438,47.8626,47.8345,47.8438,16875.0
2016-10-19 10:20:00,51.07,51.07,50.97,50.98,21845.0,47.8438,47.8438,47.7502,47.7595,21845.0
2016-10-19 10:25:00,50.99,51.09,50.99,51.09,9803.0,47.7689,47.8626,47.7689,47.8626,9803.0
2016-10-19 10:30:00,51.09,51.13,51.08,51.11,9296.0,47.8626,47.9001,47.8532,47.8813,9296.0
2016-10-19 10:35:00,51.11,51.11,51.05,51.09,11969.0,47.8813,47.8813,47.8251,47.8626,11969.0
2016-10-19 10:40:00,51.09,51.16,51.09,51.16,15020.0,47.8626,47.9282,47.8626,47.9282,15020.0
2016-10-19 10:45:00,51.16,51.31,51.16,51.3,32431.0,47.9282,48.0687,47.9282,48.0593,32431.0
2016-10-19 10:50:00,51.3,51.32,51.13,51.13,19972.0,48.0593,48.078,47.9001,47.9001,19972.0
2016-10-19 10:55:00,51.12,51.14,51.09,51.14,8626.0,47.8907,47.9094,47.8626,47.9094,8626.0
2016-10-19 11:00:00,51.15,51.15,51.06,51.08,5766.0,47.9188,47.9188,47.8345,47.8532,5766.0
2016-10-19 11:05:00,51.08,51.08,51.06,51.06,8538.0,47.8532,47.8532,47.8345,47.8345,8538.0
2016-10-19 11:10:00,51.06,51.07,51.02,51.06,7004.0,47.8345,47.8438,47.797,47.8345,7004.0
2016-10-19 11:15:00,51.06,51.09,51.04,51.04,10357.0,47.8345,47.8626,47.8157,47.8157,10357.0
2016-10-19 11:20:00,51.04,51.06,51.02,51.04,9380.0,47.8157,47.8345,47.797,47.8157,9380.0
2016-10-19 11:25:00,51.04,51.06,51.01,51.05,34529.0,47.8157,47.8345,47.7876,47.8251,34529.0
2016-10-19 11:30:00,51.06,51.1,51.06,51.1,9660.0,47.8345,47.8719,47.8345,47.8719,9660.0
2016-10-19 11:35:00,51.1,51.12,51.09,51.11,6287.0,47.8719,47.8907,47.8626,47.8813,6287.0
2016-10-19 11:40:00,51.1,51.11,51.03,51.07,8753.0,47.8719,47.8813,47.8064,47.8438,8753.0
2016-10-19 11:45:00,51.06,51.11,51.06,51.09,10372.0,47.8345,47.8813,47.8345,47.8626,10372.0
2016-10-19 11:50:00,51.09,51.17,51.09,51.17,15382.0,47.8626,47.9375,47.8626,47.9375,15382.0
2016-10-19 11:55:00,51.16,51.18,51.14,51.14,32546.0,47.9282,47.9469,47.9094,47.9094,32546.0
2016-10-19 12:00:00,51.14,51.14,51.11,51.12,13542.0,47.9094,47.9094,47.8813,47.8907,13542.0
2016-10-19 12:05:00,51.12,51.13,51.07,51.13,13831.0,47.8907,47.9001,47.8438,47.9001,13831.0
2016-10-19 12:10:00,51.13,51.16,51.12,51.14,9454.0,47.9001,47.9282,47.8907,47.9094,9454.0
2016-10-19 12:15:00,51.14,51.15,51.09,51.1,19552.0,47.9094,47.9188,47.8626,47.8719,19552.0
2016-10-19 12:20:00,51.09,51.16,51.09,51.15,16868.0,47.8626,47.9282,47.8626,47.9188,16868.0
2016-10-19 12:25:00,51.15,51.19,51.14,51.18,7720.0,47.9188,47.9563,47.9094,47.9469,7720.0
2016-10-19 12:30:00,51.17,51.23,51.16,51.22,30735.0,47.9375,47.9937,47.9282,47.9844,30735.0
2016-10-19 12:35:00,51.21,51.21,51.16,51.2,19661.0,47.975,47.975,47.9282,47.9656,19661.0
2016-10-19 12:40:00,51.19,51.24,51.17,51.22,22719.0,47.9563,48.0031,47.9375,47.9844,22719.0
2016-10-19 12:45:00,51.21,51.26,51.2,51.26,8187.0,47.975,48.0218,47.9656,48.0218,8187.0
2016-10-19 12:50:00,51.25,51.26,51.2,51.22,16029.0,48.0125,48.0218,47.9656,47.9844,16029.0
2016-10-19 12:55:00,51.23,51.25,51.21,51.24,7659.0,47.9937,48.0125,47.975,48.0031,7659.0
2016-10-19 13:00:00,51.24,51.25,51.23,51.24,5326.0,48.0031,48.0125,47.9937,48.0031,5326.0
2016-10-19 13:05:00,51.23,51.25,51.23,51.25,9790.0,47.9937,48.0125,47.9937,48.0125,9790.0
2016-10-19 13:10:00,51.25,51.25,51.23,51.24,4566.0,48.0125,48.0125,47.9937,48.0031,4566.0
2016-10-19 13:15:00,51.24,51.29,51.24,51.29,9475.0,48.0031,48.0499,48.0031,48.0499,9475.0
2016-10-19 13:20:00,51.29,51.29,51.26,51.28,10801.0,48.0499,48.0499,48.0218,48.0406,10801.0
2016-10-19 13:25:00,51.27,51.28,51.26,51.27,5245.0,48.0312,48.0406,48.0218,48.0312,5245.0
2016-10-19 13:30:00,51.27,51.33,51.27,51.3,15042.0,48.0312,48.0874,48.0312,48.0593,15042.0
2016-10-19 13:35:00,51.31,51.31,51.29,51.29,9195.0,48.0687,48.0687,48.0499,48.0499,9195.0
2016-10-19 13:40:00,51.29,51.31,51.29,51.29,6729.0,48.0499,48.0687,48.0499,48.0499,6729.0
2016-10-19 13:45:00,51.29,51.31,51.29,51.29,9199.0,48.0499,48.0687,48.0499,48.0499,9199.0
2016-10-19 13:50:00,51.3,51.3,51.28,51.29,6100.0,48.0593,48.0593,48.0406,48.0499,6100.0
2016-10-19 13:55:00,51.29,51.3,51.28,51.29,10250.0,48.0499,48.0593,48.0406,48.0499,10250.0
2016-10-19 14:00:00,51.29,51.3,51.23,51.28,26147.0,48.0499,48.0593,47.9937,48.0406,26147.0
2016-10-19 14:05:00,51.27,51.27,51.2,51.2,13700.0,48.0312,48.0312,47.9656,47.9656,13700.0
2016-10-19 14:10:00,51.21,51.22,51.17,51.2,25430.0,47.975,47.9844,47.9375,47.9656,25430.0
2016-10-19 14:15:00,51.19,51.2,51.15,51.15,5218.0,47.9563,47.9656,47.9188,47.9188,5218.0
2016-10-19 14:20:00,51.15,51.15,51.1,51.1,5110.0,47.9188,47.9188,47.8719,47.8719,5110.0
2016-10-19 14:25:00,51.11,51.14,51.1,51.1,16418.0,47.8813,47.9094,47.8719,47.8719,16418.0
2016-10-19 14:30:00,51.1,51.13,51.1,51.11,5388.0,47.8719,47.9001,47.8719,47.8813,5388.0
2016-10-19 14:35:00,51.12,51.12,51.09,51.12,7932.0,47.8907,47.8907,47.8626,47.8907,7932.0
2016-10-19 14:40:00,51.11,51.12,51.09,51.1,5587.0,47.8813,47.8907,47.8626,47.8719,5587.0
2016-10-19 14:45:00,51.1,51.12,51.09,51.12,3457.0,47.8719,47.8907,47.8626,47.8907,3457.0
2016-10-19 14:50:00,51.12,51.14,51.1,51.11,10064.0,47.8907,47.9094,47.8719,47.8813,10064.0
2016-10-19 14:55:00,51.11,51.14,51.1,51.13,7706.0,47.8813,47.9094,47.8719,47.9001,7706.0
2016-10-19 15:00:00,51.13,51.16,51.12,51.12,13122.0,47.9001,47.9282,47.8907,47.8907,13122.0
2016-10-19 15:05:00,51.12,51.13,51.11,51.11,6667.0,47.8907,47.9001,47.8813,47.8813,6667.0
2016-10-19 15:10:00,51.1,51.18,51.1,51.18,21153.0,47.8719,47.9469,47.8719,47.9469,21153.0
2016-10-19 15:15:00,51.17,51.2,51.15,51.2,20954.0,47.9375,47.9656,47.9188,47.9656,20954.0
2016-10-19 15:20:00,51.2,51.21,51.16,51.16,22958.0,47.9656,47.975,47.9282,47.9282,22958.0
2016-10-19 15:25:00,51.17,51.19,51.13,51.14,20610.0,47.9375,47.9563,47.9001,47.9094,20610.0
2016-10-19 15:30:00,51.14,51.15,51.1,51.1,30550.0,47.9094,47.9188,47.8719,47.8719,30550.0
2016-10-19 15:35:00,51.1,51.12,51.09,51.12,24172.0,47.8719,47.8907,47.8626,47.8907,24172.0
2016-10-19 15:40:00,51.12,51.16,51.11,51.15,13419.0,47.8907,47.9282,47.8813,47.9188,13419.0
2016-10-19 15:45:00,51.16,51.19,51.12,51.15,37877.0,47.9282,47.9563,47.8907,47.9188,37877.0
2016-10-19 15:50:00,51.14,51.15,51.1,51.11,37262.0,47.9094,47.9188,47.8719,47.8813,37262.0
2016-10-19 15:55:00,51.11,51.14,51.09,51.11,68925.0,47.8813,47.9094,47.8626,47.8813,68925.0
2016-10-20 09:30:00,51.08,51.1,50.97,51.1,16136.0,47.8532,47.8719,47.7502,47.8719,16136.0
2016-10-20 09:35:00,51.09,51.21,51.02,51.02,7321.0,47.8626,47.975,47.797,47.797,7321.0
2016-10-20 09:40:00,51.04,51.19,51.03,51.16,10311.0,47.8157,47.9563,47.8064,47.9282,10311.0
2016-10-20 09:45:00,51.15,51.26,51.12,51.23,16521.0,47.9188,48.0218,47.8907,47.9937,16521.0
2016-10-20 09:50:00,51.22,51.22,51.12,51.2,14104.0,47.9844,47.9844,47.8907,47.9656,14104.0
2016-10-20 09:55:00,51.2,51.21,51.05,51.06,18168.0,47.9656,47.975,47.8251,47.8345,18168.0
2016-10-20 10:00:00,51.07,51.16,51.07,51.15,23598.0,47.8438,47.9282,47.8438,47.9188,23598.0
2016-10-20 10:05:00,51.16,51.18,51.09,51.1,18543.0,47.9282,47.9469,47.8626,47.8719,18543.0
2016-10-20 10:10:00,51.1,51.14,51.06,51.14,11588.0,47.8719,47.9094,47.8345,47.9094,11588.0
2016-10-20 10:15:00,51.13,51.18,51.12,51.12,11976.0,47.9001,47.9469,47.8907,47.8907,11976.0
2016-10-20 10:20:00,51.12,51.19,51.11,51.17,54477.0,47.8907,47.9563,47.8813,47.9375,54477.0
2016-10-20 10:25:00,51.17,51.2,51.16,51.2,49354.0,47.9375,47.9656,47.9282,47.9656,49354.0
2016-10-20 10:30:00,51.21,51.25,51.18,51.2,26738.0,47.975,48.0125,47.9469,47.9656,26738.0
2016-10-20 10:35:00,51.19,51.19,51.11,51.13,12060.0,47.9563,47.9563,47.8813,47.9001,12060.0
2016-10-20 10:40:00,51.11,51.12,51.1,51.12,14965.0,47.8813,47.8907,47.8719,47.8907,14965.0
2016-10-20 10:45:00,51.1,51.12,51.08,51.09,8727.0,47.8719,47.8907,47.8532,47.8626,8727.0
2016-10-20 10:50:00,51.08,51.09,51.05,51.05,20102.0,47.8532,47.8626,47.8251,47.8251,20102.0
2016-10-20 10:55:00,51.06,51.06,51.01,51.04,8700.0,47.8345,47.8345,47.7876,47.8157,8700.0
2016-10-20 11:00:00,51.03,51.05,51.01,51.03,11868.0,47.8064,47.8251,47.7876,47.8064,11868.0
2016-10-20 11:05:00,51.02,51.02,50.96,50.98,19358.0,47.797,47.797,47.7408,47.7595,19358.0
2016-10-20 11:10:00,50.97,51.02,50.96,51.01,14387.0,47.7502,47.797,47.7408,47.7876,14387.0
2016-10-20 11:15:00,51.02,51.09,51.01,51.09,14920.0,47.797,47.8626,47.7876,47.8626,14920.0
2016-10-20 11:20:00,51.09,51.11,51.08,51.11,10586.0,47.8626,47.8813,47.8532,47.8813,10586.0
2016-10-20 11:25:00,51.12,51.19,51.12,51.14,14502.0,47.8907,47.9563,47.8907,47.9094,14502.0
2016-10-20 11:30:00,51.13,51.15,51.09,51.15,12300.0,47.9001,47.9188,47.8626,47.9188,12300.0
2016-10-20 11:35:00,51.14,51.14,51.08,51.11,14993.0,47.9094,47.9094,47.8532,47.8813,14993.0
2016-10-20 11:40:00,51.12,51.14,51.1,51.12,8843.0,47.8907,47.9094,47.8719,47.8907,8843.0
2016-10-20 11:45:00,51.12,51.21,51.12,51.2,13017.0,47.8907,47.975,47.8907,47.9656,13017.0
2016-10-20 11:50:00,51.21,51.21,51.13,51.14,11148.0,47.975,47.975,47.9001,47.9094,11148.0
2016-10-20 11:55:00,51.14,51.23,51.12,51.23,12699.0,47.9094,47.9937,47.8907,47.9937,12699.0
2016-10-20 12:00:00,51.24,51.28,51.22,51.23,14087.0,48.0031,48.0406,47.9844,47.9937,14087.0
2016-10-20 12:05:00,51.23,51.25,51.21,51.23,8762.0,47.9937,48.0125,47.975,47.9937,8762.0
2016-10-20 12:10:00,51.24,51.27,51.23,51.23,10503.0,48.0031,48.0312,47.9937,47.9937,10503.0
2016-10-20 12:15:00,51.23,51.27,51.23,51.24,13759.0,47.9937,48.0312,47.9937,48.0031,13759.0
2016-10-20 12:20:00,51.25,51.27,51.25,51.26,4342.0,48.0125,48.0312,48.0125,48.0218,4342.0
2016-10-20 12:25:00,51.27,51.28,51.26,51.28,3820.0,48.0312,48.0406,48.0218,48.0406,3820.0
2016-10-20 12:30:00,51.28,51.28,51.24,51.26,6565.0,48.0406,48.0406,48.0031,48.0218,6565.0
2016-10-20 12:35:00,51.26,51.32,51.26,51.31,6998.0,48.0218,48.078,48.0218,48.0687,6998.0
2016-10-20 12:40:00,51.32,51.35,51.3,51.35,9777.0,48.078,48.1062,48.0593,48.1062,9777.0
2016-10-20 12:45:00,51.36,51.36,51.3,51.3,8319.0,48.1155,48.1155,48.0593,48.0593,8319.0
2016-10-20 12:50:00,51.3,51.33,51.28,51.28,14169.0,48.0593,48.0874,48.0406,48.0406,14169.0
2016-10-20 12:55:00,51.28,51.29,51.24,51.24,12395.0,48.0406,48.0499,48.0031,48.0031,12395.0
2016-10-20 13:00:00,51.25,51.26,51.23,51.25,7704.0,48.0125,48.0218,47.9937,48.0125,7704.0
2016-10-20 13:05:00,51.25,51.3,51.24,51.28,8902.0,48.0125,48.0593,48.0031,48.0406,8902.0
2016-10-20 13:10:00,51.27,51.3,51.25,51.29,8147.0,48.0312,48.0593,48.0125,48.0499,8147.0
2016-10-20 13:15:00,51.29,51.29,51.26,51.26,11033.0,48.0499,48.0499,48.0218,48.0218,11033.0
2016-10-20 13:20:00,51.26,51.27,51.23,51.23,10949.0,48.0218,48.0312,47.9937,47.9937,10949.0
2016-10-20 13:25:00,51.23,51.25,51.22,51.23,9123.0,47.9937,48.0125,47.9844,47.9937,9123.0
2016-10-20 13:30:00,51.24,51.27,51.24,51.27,8248.0,48.0031,48.0312,48.0031,48.0312,8248.0
2016-10-20 13:35:00,51.26,51.29,51.26,51.28,6212.0,48.0218,48.0499,48.0218,48.0406,6212.0
2016-10-20 13:40:00,51.29,51.29,51.26,51.26,7009.0,48.0499,48.0499,48.0218,48.0218,7009.0
2016-10-20 13:45:00,51.27,51.27,51.21,51.21,7709.0,48.0312,48.0312,47.975,47.975,7709.0
2016-10-20 13:50:00,51.2,51.22,51.15,51.15,11644.0,47.9656,47.9844,47.9188,47.9188,11644.0
2016-10-20 13:55:00,51.15,51.2,51.13,51.19,9949.0,47.9188,47.9656,47.9001,47.9563,9949.0
2016-10-20 14:00:00,51.19,51.25,51.18,51.25,7244.0,47.9563,48.0125,47.9469,48.0125,7244.0
2016-10-20 14:05:00,51.25,51.31,51.24,51.3,8927.0,48.0125,48.0687,48.0031,48.0593,8927.0
2016-10-20 14:10:00,51.29,51.31,51.27,51.3,5574.0,48.0499,48.0687,48.0312,48.0593,5574.0
2016-10-20 14:15:00,51.31,51.31,51.28,51.3,14320.0,48.0687,48.0687,48.0406,48.0593,14320.0
2016-10-20 14:20:00,51.3,51.32,51.29,51.3,15278.0,48.0593,48.078,48.0499,48.0593,15278.0
2016-10-20 14:25:00,51.31,51.36,51.29,51.36,14638.0,48.0687,48.1155,48.0499,48.1155,14638.0
2016-10-20 14:30:00,51.36,51.36,51.3,51.33,10888.0,48.1155,48.1155,48.0593,48.0874,10888.0
2016-10-20 14:35:00,51.34,51.36,51.33,51.33,12420.0,48.0968,48.1155,48.0874,48.0874,12420.0
2016-10-20 14:40:00,51.32,51.38,51.32,51.38,15050.0,48.078,48.1343,48.078,48.1343,15050.0
2016-10-20 14:45:00,51.38,51.41,51.33,51.4,11141.0,48.1343,48.1624,48.0874,48.153,11141.0
2016-10-20 14:50:00,51.41,51.41,51.35,51.37,13378.0,48.1624,48.1624,48.1062,48.1249,13378.0
2016-10-20 14:55:00,51.37,51.39,51.35,51.39,17885.0,48.1249,48.1436,48.1062,48.1436,17885.0
2016-10-20 15:00:00,51.39,51.4,51.32,51.35,16204.0,48.1436,48.153,48.078,48.1062,16204.0
2016-10-20 15:05:00,51.35,51.37,51.34,51.37,10331.0,48.1062,48.1249,48.0968,48.1249,10331.0
2016-10-20 15:10:00,51.37,51.37,51.33,51.35,23520.0,48.1249,48.1249,48.0874,48.1062,23520.0
2016-10-20 15:15:00,51.35,51.36,51.3,51.3,22234.0,48.1062,48.1155,48.0593,48.0593,22234.0
2016-10-20 15:20:00,51.3,51.37,51.3,51.37,12352.0,48.0593,48.1249,48.0593,48.1249,12352.0
2016-10-20 15:25:00,51.37,51.39,51.36,51.37,33329.0,48.1249,48.1436,48.1155,48.1249,33329.0
2016-10-20 15:30:00,51.37,51.37,51.33,51.34,22828.0,48.1249,48.1249,48.0874,48.0968,22828.0
2016-10-20 15:35:00,51.34,51.35,51.3,51.32,31221.0,48.0968,48.1062,48.0593,48.078,31221.0
2016-10-20 15:40:00,51.32,51.35,51.32,51.34,38398.0,48.078,48.1062,48.078,48.0968,38398.0
2016-10-20 15:45:00,51.35,51.38,51.34,51.38,29696.0,48.1062,48.1343,48.0968,48.1343,29696.0
2016-10-20 15:50:00,51.38,51.39,51.37,51.37,57280.0,48.1343,48.1436,48.1249,48.1249,57280.0
2016-10-20 15:55:00,51.37,51.39,51.3,51.31,109410.0,48.1249,48.1436,48.0593,48.0687,109410.0
2016-10-21 09:30:00,50.98,50.98,50.76,50.85,136664.0,47.7595,47.7595,47.5534,47.6377,136664.0
2016-10-21 09:35:00,50.85,50.93,50.8,50.91,28182.0,47.6377,47.7127,47.5909,47.6939,28182.0
2016-10-21 09:40:00,50.9,50.9,50.79,50.79,14585.0,47.6846,47.6846,47.5815,47.5815,14585.0
2016-10-21 09:45:00,50.8,50.81,50.77,50.79,10700.0,47.5909,47.6003,47.5628,47.5815,10700.0
2016-10-21 09:50:00,50.78,50.79,50.7,50.76,13647.0,47.5722,47.5815,47.4972,47.5534,13647.0
2016-10-21 09:55:00,50.77,50.81,50.75,50.76,39958.0,47.5628,47.6003,47.5441,47.5534,39958.0
2016-10-21 10:00:00,50.77,50.79,50.71,50.79,31206.0,47.5628,47.5815,47.5066,47.5815,31206.0
2016-10-21 10:05:00,50.79,50.8,50.76,50.77,9567.0,47.5815,47.5909,47.5534,47.5628,9567.0
2016-10-21 10:10:00,50.77,50.77,50.75,50.75,6517.0,47.5628,47.5628,47.5441,47.5441,6517.0
2016-10-21 10:15:00,50.76,50.84,50.75,50.84,8828.0,47.5534,47.6284,47.5441,47.6284,8828.0
2016-10-21 10:20:00,50.83,50.83,50.78,50.79,5941.0,47.619,47.619,47.5722,47.5815,5941.0
2016-10-21 10:25:00,50.79,50.8,50.76,50.8,8334.0,47.5815,47.5909,47.5534,47.5909,8334.0
2016-10-21 10:30:00,50.8,50.85,50.8,50.83,10208.0,47.5909,47.6377,47.5909,47.619,10208.0
2016-10-21 10:35:00,50.82,50.82,50.79,50.8,8678.0,47.6096,47.6096,47.5815,47.5909,8678.0
2016-10-21 10:40:00,50.81,50.85,50.8,50.8,10152.0,47.6003,47.6377,47.5909,47.5909,10152.0
2016-10-21 10:45:00,50.8,50.82,50.76,50.78,9788.0,47.5909,47.6096,47.5534,47.5722,9788.0
2016-10-21 10:50:00,50.78,50.8,50.76,50.79,9179.0,47.5722,47.5909,47.5534,47.5815,9179.0
2016-10-21 10:55:00,50.79,50.81,50.78,50.79,8000.0,47.5815,47.6003,47.5722,47.5815,8000.0
2016-10-21 11:00:00,50.79,50.81,50.77,50.79,34275.0,47.5815,47.6003,47.5628,47.5815,34275.0
2016-10-21 11:05:00,50.79,50.85,50.79,50.85,26108.0,47.5815,47.6377,47.5815,47.6377,26108.0
2016-10-21 11:10:00,50.86,50.91,50.85,50.89,23079.0,47.6471,47.6939,47.6377,47.6752,23079.0
2016-10-21 11:15:00,50.88,50.92,50.86,50.9,19754.0,47.6658,47.7033,47.6471,47.6846,19754.0
2016-10-21 11:20:00,50.9,50.92,50.89,50.89,5246.0,47.6846,47.7033,47.6752,47.6752,5246.0
2016-10-21 11:25:00,50.89,50.92,50.88,50.91,10680.0,47.6752,47.7033,47.6658,47.6939,10680.0
2016-10-21 11:30:00,50.91,50.92,50.91,50.92,4100.0,47.6939,47.7033,47.6939,47.7033,4100.0
2016-10-21 11:35:00,50.92,51.02,50.92,51.02,14974.0,47.7033,47.797,47.7033,47.797,14974.0
2016-10-21 11:40:00,51.02,51.04,51.01,51.04,5635.0,47.797,47.8157,47.7876,47.8157,5635.0
2016-10-21 11:45:00,51.04,51.13,51.03,51.12,8772.0,47.8157,47.9001,47.8064,47.8907,8772.0
2016-10-21 11:50:00,51.13,51.13,51.07,51.07,5387.0,47.9001,47.9001,47.8438,47.8438,5387.0
2016-10-21 11:55:00,51.07,51.17,51.07,51.13,15723.0,47.8438,47.9375,47.8438,47.9001,15723.0
2016-10-21 12:00:00,51.13,51.15,51.09,51.11,14145.0,47.9001,47.9188,47.8626,47.8813,14145.0
2016-10-21 12:05:00,51.11,51.11,51.04,51.05,9016.0,47.8813,47.8813,47.8157,47.8251,9016.0
2016-10-21 12:10:00,51.05,51.05,51.01,51.02,7796.0,47.8251,47.8251,47.7876,47.797,7796.0
2016-10-21 12:15:00,51.02,51.03,51.0,51.02,7412.0,47.797,47.8064,47.7783,47.797,7412.0
2016-10-21 12:20:00,51.02,51.02,50.99,51.0,3944.0,47.797,47.797,47.7689,47.7783,3944.0
2016-10-21 12:25:00,51.0,51.03,50.98,50.98,9735.0,47.7783,47.8064,47.7595,47.7595,9735.0
2016-10-21 12:30:00,50.99,51.02,50.99,51.0,10916.0,47.7689,47.797,47.7689,47.7783,10916.0
2016-10-21 12:35:00,51.0,51.03,50.99,51.0,7145.0,47.7783,47.8064,47.7689,47.7783,7145.0
2016-10-21 12:40:00,51.0,51.03,51.0,51.01,10508.0,47.7783,47.8064,47.7783,47.7876,10508.0
2016-10-21 12:45:00,51.01,51.01,51.0,51.01,2145.0,47.7876,47.7876,47.7783,47.7876,2145.0
2016-10-21 12:50:00,51.01,51.02,50.99,51.02,9139.0,47.7876,47.797,47.7689,47.797,9139.0
2016-10-21 12:55:00,51.03,51.08,51.02,51.08,14517.0,47.8064,47.8532,47.797,47.8532,14517.0
2016-10-21 13:00:00,51.08,51.09,51.03,51.03,14712.0,47.8532,47.8626,47.8064,47.8064,14712.0
2016-10-21 13:05:00,51.03,51.03,51.0,51.03,8500.0,47.8064,47.8064,47.7783,47.8064,8500.0
2016-10-21 13:10:00,51.03,51.04,50.99,50.99,4400.0,47.8064,47.8157,47.7689,47.7689,4400.0
2016-10-21 13:15:00,50.99,51.03,50.99,51.01,8550.0,47.7689,47.8064,47.7689,47.7876,8550.0
2016-10-21 13:20:00,51.01,51.02,50.99,50.99,15366.0,47.7876,47.797,47.7689,47.7689,15366.0
2016-10-21 13:25:00,51.0,51.0,50.98,50.98,8800.0,47.7783,47.7783,47.7595,47.7595,8800.0
2016-10-21 13:30:00,50.99,50.99,50.95,50.98,16527.0,47.7689,47.7689,47.7314,47.7595,16527.0
2016-10-21 13:35:00,50.98,50.98,50.94,50.97,17505.0,47.7595,47.7595,47.7221,47.7502,17505.0
2016-10-21 13:40:00,50.96,50.97,50.94,50.95,24395.0,47.7408,47.7502,47.7221,47.7314,24395.0
2016-10-21 13:45:00,50.95,50.97,50.94,50.94,28724.0,47.7314,47.7502,47.7221,47.7221,28724.0
2016-10-21 13:50:00,50.95,50.97,50.94,50.97,13865.0,47.7314,47.7502,47.7221,47.7502,13865.0
2016-10-21 13:55:00,50.97,50.98,50.96,50.97,6700.0,47.7502,47.7595,47.7408,47.7502,6700.0
2016-10-21 14:00:00,50.97,50.97,50.94,50.95,6703.0,47.7502,47.7502,47.7221,47.7314,6703.0
2016-10-21 14:05:00,50.95,50.96,50.93,50.94,6357.0,47.7314,47.7408,47.7127,47.7221,6357.0
2016-10-21 14:10:00,50.94,50.98,50.91,50.98,8884.0,47.7221,47.7595,47.6939,47.7595,8884.0
2016-10-21 14:15:00,50.98,51.01,50.97,51.01,7807.0,47.7595,47.7876,47.7502,47.7876,7807.0
2016-10-21 14:20:00,51.0,51.0,50.97,51.0,11751.0,47.7783,47.7783,47.7502,47.7783,11751.0
2016-10-21 14:25:00,51.0,51.02,50.99,51.02,15180.0,47.7783,47.797,47.7689,47.797,15180.0
2016-10-21 14:30:00,51.03,51.03,51.0,51.0,4409.0,47.8064,47.8064,47.7783,47.7783,4409.0
2016-10-21 14:35:00,51.01,51.03,51.0,51.03,7617.0,47.7876,47.8064,47.7783,47.8064,7617.0
2016-10-21 14:40:00,51.03,51.06,51.01,51.06,12423.0,47.8064,47.8345,47.7876,47.8345,12423.0
2016-10-21 14:45:00,51.06,51.06,51.03,51.03,7640.0,47.8345,47.8345,47.8064,47.8064,7640.0
2016-10-21 14:50:00,51.04,51.05,51.03,51.05,5589.0,47.8157,47.8251,47.8064,47.8251,5589.0
2016-10-21 14:55:00,51.05,51.1,51.05,51.08,6371.0,47.8251,47.8719,47.8251,47.8532,6371.0
2016-10-21 15:00:00,51.08,51.09,51.06,51.09,8403.0,47.8532,47.8626,47.8345,47.8626,8403.0
2016-10-21 15:05:00,51.09,51.11,51.09,51.09,9348.0,47.8626,47.8813,47.8626,47.8626,9348.0
2016-10-21 15:10:00,51.1,51.1,51.07,51.08,5460.0,47.8719,47.8719,47.8438,47.8532,5460.0
2016-10-21 15:15:00,51.07,51.11,51.07,51.1,13037.0,47.8438,47.8813,47.8438,47.8719,13037.0
2016-10-21 15:20:00,51.09,51.09,51.05,51.06,13796.0,47.8626,47.8626,47.8251,47.8345,13796.0
2016-10-21 15:25:00,51.05,51.08,51.05,51.08,10158.0,47.8251,47.8532,47.8251,47.8532,10158.0
2016-10-21 15:30:00,51.08,51.08,51.06,51.07,16153.0,47.8532,47.8532,47.8345,47.8438,16153.0
2016-10-21 15:35:00,51.07,51.07,51.01,51.01,29513.0,47.8438,47.8438,47.7876,47.7876,29513.0
2016-10-21 15:40:00,51.01,51.05,51.0,51.05,20983.0,47.7876,47.8251,47.7783,47.8251,20983.0
2016-10-21 15:45:00,51.05,51.06,50.99,51.0,73555.0,47.8251,47.8345,47.7689,47.7783,73555.0
2016-10-21 15:50:00,51.0,51.0,50.95,50.95,107024.0,47.7783,47.7783,47.7314,47.7314,107024.0
2016-10-21 15:55:00,50.95,50.99,50.91,50.96,150704.0,47.7314,47.7689,47.6939,47.7408,150704.0
2016-10-24 09:30:00,51.08,51.19,50.84,50.89,50230.0,47.8532,47.9563,47.6284,47.6752,50230.0
2016-10-24 09:35:00,50.89,50.91,50.81,50.85,21807.0,47.6752,47.6939,47.6003,47.6377,21807.0
2016-10-24 09:40:00,50.84,50.87,50.81,50.84,25607.0,47.6284,47.6565,47.6003,47.6284,25607.0
2016-10-24 09:45:00,50.84,50.92,50.82,50.92,53987.0,47.6284,47.7033,47.6096,47.7033,53987.0
2016-10-24 09:50:00,50.92,50.96,50.88,50.9,13725.0,47.7033,47.7408,47.6658,47.6846,13725.0
2016-10-24 09:55:00,50.91,50.92,50.86,50.89,28563.0,47.6939,47.7033,47.6471,47.6752,28563.0
2016-10-24 10:00:00,50.9,50.93,50.81,50.87,46982.0,47.6846,47.7127,47.6003,47.6565,46982.0
2016-10-24 10:05:00,50.87,50.9,50.86,50.9,25761.0,47.6565,47.6846,47.6471,47.6846,25761.0
2016-10-24 10:10:00,50.9,51.05,50.9,51.04,10858.0,47.6846,47.8251,47.6846,47.8157,10858.0
2016-10-24 10:15:00,51.04,51.15,51.04,51.14,8054.0,47.8157,47.9188,47.8157,47.9094,8054.0
2016-10-24 10:20:00,51.14,51.15,51.07,51.11,8742.0,47.9094,47.9188,47.8438,47.8813,8742.0
2016-10-24 10:25:00,51.11,51.17,51.09,51.12,10087.0,47.8813,47.9375,47.8626,47.8907,10087.0
2016-10-24 10:30:00,51.12,51.13,51.06,51.06,7276.0,47.8907,47.9001,47.8345,47.8345,7276.0
2016-10-24 10:35:00,51.07,51.11,51.03,51.1,25298.0,47.8438,47.8813,47.8064,47.8719,25298.0
2016-10-24 10:40:00,51.11,51.15,51.1,51.12,9743.0,47.8813,47.9188,47.8719,47.8907,9743.0
2016-10-24 10:45:00,51.12,51.17,51.12,51.15,9100.0,47.8907,47.9375,47.8907,47.9188,9100.0
2016-10-24 10:50:00,51.15,51.18,51.15,51.18,21302.0,47.9188,47.9469,47.9188,47.9469,21302.0
2016-10-24 10:55:00,51.17,51.18,51.09,51.1,12359.0,47.9375,47.9469,47.8626,47.8719,12359.0
2016-10-24 11:00:00,51.1,51.15,51.09,51.12,14974.0,47.8719,47.9188,47.8626,47.8907,14974.0
2016-10-24 11:05:00,51.12,51.13,51.08,51.12,7520.0,47.8907,47.9001,47.8532,47.8907,7520.0
2016-10-24 11:10:00,51.11,51.13,51.03,51.05,20670.0,47.8813,47.9001,47.8064,47.8251,20670.0
2016-10-24 11:15:00,51.05,51.05,50.99,51.0,13936.0,47.8251,47.8251,47.7689,47.7783,13936.0
2016-10-24 11:20:00,51.0,51.04,51.0,51.04,13293.0,47.7783,47.8157,47.7783,47.8157,13293.0
2016-10-24 11:25:00,51.04,51.06,51.01,51.04,10100.0,47.8157,47.8345,47.7876,47.8157,10100.0
2016-10-24 11:30:00,51.05,51.07,51.02,51.07,11587.0,47.8251,47.8438,47.797,47.8438,11587.0
2016-10-24 11:35:00,51.06,51.12,51.06,51.07,16614.0,47.8345,47.8907,47.8345,47.8438,16614.0
2016-10-24 11:40:00,51.08,51.09,51.04,51.08,27023.0,47.8532,47.8626,47.8157,47.8532,27023.0
2016-10-24 11:45:00,51.08,51.08,51.03,51.08,12238.0,47.8532,47.8532,47.8064,47.8532,12238.0
2016-10-24 11:50:00,51.07,51.1,51.06,51.06,24797.0,47.8438,47.8719,47.8345,47.8345,24797.0
2016-10-24 11:55:00,51.05,51.09,51.04,51.08,7011.0,47.8251,47.8626,47.8157,47.8532,7011.0
2016-10-24 12:00:00,51.08,51.1,51.06,51.07,21998.0,47.8532,47.8719,47.8345,47.8438,21998.0
2016-10-24 12:05:00,51.07,51.13,51.05,51.11,31163.0,47.8438,47.9001,47.8251,47.8813,31163.0
2016-10-24 12:10:00,51.11,51.12,51.08,51.09,11650.0,47.8813,47.8907,47.8532,47.8626,11650.0
2016-10-24 12:15:00,51.09,51.11,51.06,51.07,17989.0,47.8626,47.8813,47.8345,47.8438,17989.0
2016-10-24 12:20:00,51.08,51.11,51.07,51.11,14558.0,47.8532,47.8813,47.8438,47.8813,14558.0
2016-10-24 12:25:00,51.1,51.12,51.08,51.09,4300.0,47.8719,47.8907,47.8532,47.8626,4300.0
2016-10-24 12:30:00,51.09,51.09,51.05,51.05,12118.0,47.8626,47.8626,47.8251,47.8251,12118.0
2016-10-24 12:35:00,51.05,51.06,51.03,51.04,8676.0,47.8251,47.8345,47.8064,47.8157,8676.0
2016-10-24 12:40:00,51.03,51.13,51.02,51.13,31638.0,47.8064,47.9001,47.797,47.9001,31638.0
2016-10-24 12:45:00,51.12,51.14,51.09,51.14,12599.0,47.8907,47.9094,47.8626,47.9094,12599.0
2016-10-24 12:50:00,51.14,51.14,51.13,51.13,3300.0,47.9094,47.9094,47.9001,47.9001,3300.0
2016-10-24 12:55:00,51.13,51.15,51.12,51.14,6750.0,47.9001,47.9188,47.8907,47.9094,6750.0
2016-10-24 13:00:00,51.14,51.14,51.06,51.07,7502.0,47.9094,47.9094,47.8345,47.8438,7502.0
2016-10-24 13:05:00,51.06,51.07,51.05,51.07,4323.0,47.8345,47.8438,47.8251,47.8438,4323.0
2016-10-24 13:10:00,51.07,51.09,51.05,51.05,8647.0,47.8438,47.8626,47.8251,47.8251,8647.0
2016-10-24 13:15:00,51.07,51.07,51.03,51.05,7700.0,47.8438,47.8438,47.8064,47.8251,7700.0
2016-10-24 13:20:00,51.04,51.05,51.0,51.01,44394.0,47.8157,47.8251,47.7783,47.7876,44394.0
2016-10-24 13:25:00,51.02,51.05,51.02,51.03,4702.0,47.797,47.8251,47.797,47.8064,4702.0
2016-10-24 13:30:00,51.04,51.06,51.03,51.05,9045.0,47.8157,47.8345,47.8064,47.8251,9045.0
2016-10-24 13:35:00,51.05,51.06,51.02,51.04,7788.0,47.8251,47.8345,47.797,47.8157,7788.0
2016-10-24 13:40:00,51.03,51.05,51.03,51.04,7773.0,47.8064,47.8251,47.8064,47.8157,7773.0
2016-10-24 13:45:00,51.03,51.05,51.03,51.04,7263.0,47.8064,47.8251,47.8064,47.8157,7263.0
2016-10-24 13:50:00,51.04,51.07,51.03,51.05,17947.0,47.8157,47.8438,47.8064,47.8251,17947.0
2016-10-24 13:55:00,51.05,51.06,51.01,51.03,8070.0,47.8251,47.8345,47.7876,47.8064,8070.0
2016-10-24 14:00:00,51.04,51.04,50.97,50.98,11906.0,47.8157,47.8157,47.7502,47.7595,11906.0
2016-10-24 14:05:00,50.97,50.97,50.93,50.94,11201.0,47.7502,47.7502,47.7127,47.7221,11201.0
2016-10-24 14:10:00,50.94,50.95,50.93,50.95,6715.0,47.7221,47.7314,47.7127,47.7314,6715.0
2016-10-24 14:15:00,50.95,50.99,50.94,50.98,24849.0,47.7314,47.7689,47.7221,47.7595,24849.0
2016-10-24 14:20:00,50.98,51.0,50.97,50.99,15258.0,47.7595,47.7783,47.7502,47.7689,15258.0
2016-10-24 14:25:00,51.0,51.01,50.99,50.99,7302.0,47.7783,47.7876,47.7689,47.7689,7302.0
2016-10-24 14:30:00,50.99,51.0,50.95,51.0,9980.0,47.7689,47.7783,47.7314,47.7783,9980.0
2016-10-24 14:35:00,51.0,51.01,50.99,51.0,12026.0,47.7783,47.7876,47.7689,47.7783,12026.0
2016-10-24 14:40:00,51.01,51.02,50.99,51.02,12131.0,47.7876,47.797,47.7689,47.797,12131.0
2016-10-24 14:45:00,51.02,51.03,50.99,51.0,65093.0,47.797,47.8064,47.7689,47.7783,65093.0
2016-10-24 14:50:00,51.0,51.01,50.99,50.99,31969.0,47.7783,47.7876,47.7689,47.7689,31969.0
2016-10-24 14:55:00,51.0,51.03,50.99,51.01,7715.0,47.7783,47.8064,47.7689,47.7876,7715.0
2016-10-24 15:00:00,51.01,51.02,50.98,51.0,44356.0,47.7876,47.797,47.7595,47.7783,44356.0
2016-10-24 15:05:00,51.01,51.01,51.0,51.01,11203.0,47.7876,47.7876,47.7783,47.7876,11203.0
2016-10-24 15:10:00,51.01,51.01,50.99,51.01,28489.0,47.7876,47.7876,47.7689,47.7876,28489.0
2016-10-24 15:15:00,51.01,51.01,51.0,51.01,12686.0,47.7876,47.7876,47.7783,47.7876,12686.0
2016-10-24 15:20:00,51.01,51.01,51.0,51.0,18611.0,47.7876,47.7876,47.7783,47.7783,18611.0
2016-10-24 15:25:00,51.0,51.02,51.0,51.01,11120.0,47.7783,47.797,47.7783,47.7876,11120.0
2016-10-24 15:30:00,51.01,51.01,51.0,51.01,16037.0,47.7876,47.7876,47.7783,47.7876,16037.0
2016-10-24 15:35:00,51.0,51.02,51.0,51.02,12468.0,47.7783,47.797,47.7783,47.797,12468.0
2016-10-24 15:40:00,51.02,51.02,50.99,51.01,27020.0,47.797,47.797,47.7689,47.7876,27020.0
2016-10-24 15:45:00,51.01,51.04,51.01,51.02,36511.0,47.7876,47.8157,47.7876,47.797,36511.0
2016-10-24 15:50:00,51.02,51.03,51.01,51.02,34804.0,47.797,47.8064,47.7876,47.797,34804.0
2016-10-24 15:55:00,51.01,51.06,51.01,51.03,101688.0,47.7876,47.8345,47.7876,47.8064,101688.0
2016-10-25 09:30:00,50.46,50.46,49.78,49.89,162217.0,47.2724,47.2724,46.6353,46.7384,162217.0
2016-10-25 09:35:00,49.88,49.9,49.64,49.83,141139.0,46.729,46.7478,46.5042,46.6822,141139.0
2016-10-25 09:40:00,49.83,49.98,49.8,49.98,143555.0,46.6822,46.8227,46.6541,46.8227,143555.0
2016-10-25 09:45:00,49.99,50.07,49.97,50.01,136520.0,46.8321,46.907,46.8133,46.8508,136520.0
2016-10-25 09:50:00,50.02,50.08,49.97,50.05,101370.0,46.8602,46.9164,46.8133,46.8883,101370.0
2016-10-25 09:55:00,50.05,50.17,50.05,50.12,41950.0,46.8883,47.0007,46.8883,46.9539,41950.0
2016-10-25 10:00:00,50.12,50.26,50.12,50.23,84268.0,46.9539,47.085,46.9539,47.0569,84268.0
2016-10-25 10:05:00,50.24,50.24,50.16,50.19,66771.0,47.0663,47.0663,46.9913,47.0194,66771.0
2016-10-25 10:10:00,50.19,50.22,50.15,50.16,42281.0,47.0194,47.0475,46.982,46.9913,42281.0
2016-10-25 10:15:00,50.16,50.28,50.15,50.27,32151.0,46.9913,47.1037,46.982,47.0944,32151.0
2016-10-25 10:20:00,50.26,50.27,50.15,50.16,54292.0,47.085,47.0944,46.982,46.9913,54292.0
2016-10-25 10:25:00,50.16,50.16,49.99,50.08,71675.0,46.9913,46.9913,46.8321,46.9164,71675.0
2016-10-25 10:30:00,50.09,50.12,49.87,49.99,69225.0,46.9257,46.9539,46.7196,46.8321,69225.0
2016-10-25 10:35:00,50.0,50.03,49.93,49.93,55124.0,46.8414,46.8695,46.7759,46.7759,55124.0
2016-10-25 10:40:00,49.93,49.93,49.72,49.73,46472.0,46.7759,46.7759,46.5791,46.5885,46472.0
2016-10-25 10:45:00,49.73,49.83,49.67,49.82,59329.0,46.5885,46.6822,46.5323,46.6728,59329.0
2016-10-25 10:50:00,49.82,49.85,49.76,49.81,26794.0,46.6728,46.7009,46.6166,46.6634,26794.0
2016-10-25 10:55:00,49.82,49.87,49.8,49.83,27404.0,46.6728,46.7196,46.6541,46.6822,27404.0
2016-10-25 11:00:00,49.82,49.99,49.82,49.99,52646.0,46.6728,46.8321,46.6728,46.8321,52646.0
2016-10-25 11:05:00,50.0,50.01,49.93,49.95,33544.0,46.8414,46.8508,46.7759,46.7946,33544.0
2016-10-25 11:10:00,49.95,49.97,49.86,49.9,91694.0,46.7946,46.8133,46.7103,46.7478,91694.0
2016-10-25 11:15:00,49.9,49.9,49.75,49.75,32940.0,46.7478,46.7478,46.6072,46.6072,32940.0
2016-10-25 11:20:00,49.75,49.81,49.73,49.8,34662.0,46.6072,46.6634,46.5885,46.6541,34662.0
2016-10-25 11:25:00,49.8,49.85,49.78,49.84,37548.0,46.6541,46.7009,46.6353,46.6915,37548.0
2016-10-25 11:30:00,49.85,49.86,49.74,49.75,52199.0,46.7009,46.7103,46.5979,46.6072,52199.0
2016-10-25 11:35:00,49.77,49.8,49.74,49.79,43065.0,46.626,46.6541,46.5979,46.6447,43065.0
2016-10-25 11:40:00,49.77,49.84,49.75,49.8,25635.0,46.626,46.6915,46.6072,46.6541,25635.0
2016-10-25 11:45:00,49.81,49.82,49.77,49.8,44751.0,46.6634,46.6728,46.626,46.6541,44751.0
2016-10-25 11:50:00,49.8,49.87,49.8,49.87,25476.0,46.6541,46.7196,46.6541,46.7196,25476.0
2016-10-25 11:55:00,49.87,49.96,49.87,49.95,34426.0,46.7196,46.804,46.7196,46.7946,34426.0
2016-10-25 12:00:00,49.94,49.96,49.91,49.96,20622.0,46.7852,46.804,46.7571,46.804,20622.0
2016-10-25 12:05:00,49.96,49.97,49.87,49.92,35110.0,46.804,46.8133,46.7196,46.7665,35110.0
2016-10-25 12:10:00,49.92,49.97,49.89,49.89,69452.0,46.7665,46.8133,46.7384,46.7384,69452.0
2016-10-25 12:15:00,49.88,49.88,49.81,49.82,23233.0,46.729,46.729,46.6634,46.6728,23233.0
2016-10-25 12:20:00,49.81,49.81,49.77,49.79,13585.0,46.6634,46.6634,46.626,46.6447,13585.0
2016-10-25 12:25:00,49.8,49.85,49.78,49.8,30355.0,46.6541,46.7009,46.6353,46.6541,30355.0
2016-10-25 12:30:00,49.79,49.82,49.78,49.82,11468.0,46.6447,46.6728,46.6353,46.6728,11468.0
2016-10-25 12:35:00,49.82,49.82,49.77,49.79,10983.0,46.6728,46.6728,46.626,46.6447,10983.0
2016-10-25 12:40:00,49.78,49.79,49.72,49.76,16487.0,46.6353,46.6447,46.5791,46.6166,16487.0
2016-10-25 12:45:00,49.76,49.8,49.73,49.79,21828.0,46.6166,46.6541,46.5885,46.6447,21828.0
2016-10-25 12:50:00,49.79,49.81,49.74,49.75,14681.0,46.6447,46.6634,46.5979,46.6072,14681.0
2016-10-25 12:55:00,49.75,49.77,49.73,49.75,20606.0,46.6072,46.626,46.5885,46.6072,20606.0
2016-10-25 13:00:00,49.75,49.79,49.74,49.79,14994.0,46.6072,46.6447,46.5979,46.6447,14994.0
2016-10-25 13:05:00,49.8,49.82,49.79,49.82,8845.0,46.6541,46.6728,46.6447,46.6728,8845.0
2016-10-25 13:10:00,49.81,49.87,49.81,49.86,20046.0,46.6634,46.7196,46.6634,46.7103,20046.0
2016-10-25 13:15:00,49.86,49.92,49.86,49.91,14290.0,46.7103,46.7665,46.7103,46.7571,14290.0
2016-10-25 13:20:00,49.92,49.92,49.89,49.91,19456.0,46.7665,46.7665,46.7384,46.7571,19456.0
2016-10-25 13:25:00,49.91,49.96,49.91,49.96,18004.0,46.7571,46.804,46.7571,46.804,18004.0
2016-10-25 13:30:00,49.95,50.01,49.94,50.01,23075.0,46.7946,46.8508,46.7852,46.8508,23075.0
2016-10-25 13:35:00,50.01,50.08,50.0,50.07,19726.0,46.8508,46.9164,46.8414,46.907,19726.0
2016-10-25 13:40:00,50.06,50.11,50.05,50.1,17146.0,46.8976,46.9445,46.8883,46.9351,17146.0
2016-10-25 13:45:00,50.1,50.11,50.04,50.04,25726.0,46.9351,46.9445,46.8789,46.8789,25726.0
2016-10-25 13:50:00,50.04,50.07,50.01,50.03,24587.0,46.8789,46.907,46.8508,46.8695,24587.0
2016-10-25 13:55:00,50.03,50.07,50.02,50.06,15965.0,46.8695,46.907,46.8602,46.8976,15965.0
2016-10-25 14:00:00,50.06,50.08,50.04,50.05,20141.0,46.8976,46.9164,46.8789,46.8883,20141.0
2016-10-25 14:05:00,50.05,50.07,50.02,50.03,22621.0,46.8883,46.907,46.8602,46.8695,22621.0
2016-10-25 14:10:00,50.03,50.03,49.99,50.03,14509.0,46.8695,46.8695,46.8321,46.8695,14509.0
2016-10-25 14:15:00,50.03,50.1,50.03,50.08,8911.0,46.8695,46.9351,46.8695,46.9164,8911.0
2016-10-25 14:20:00,50.08,50.08,50.0,50.05,23429.0,46.9164,46.9164,46.8414,46.8883,23429.0
2016-10-25 14:25:00,50.05,50.09,50.04,50.08,15891.0,46.8883,46.9257,46.8789,46.9164,15891.0
2016-10-25 14:30:00,50.07,50.09,50.04,50.06,23287.0,46.907,46.9257,46.8789,46.8976,23287.0
2016-10-25 14:35:00,50.06,50.08,50.04,50.07,10783.0,46.8976,46.9164,46.8789,46.907,10783.0
2016-10-25 14:40:00,50.06,50.07,50.01,50.03,16241.0,46.8976,46.907,46.8508,46.8695,16241.0
2016-10-25 14:45:00,50.03,50.07,50.03,50.06,9578.0,46.8695,46.907,46.8695,46.8976,9578.0
2016-10-25 14:50:00,50.06,50.06,49.99,50.0,19558.0,46.8976,46.8976,46.8321,46.8414,19558.0
2016-10-25 14:55:00,50.0,50.02,49.99,50.0,31089.0,46.8414,46.8602,46.8321,46.8414,31089.0
2016-10-25 15:00:00,50.01,50.04,49.99,50.01,33813.0,46.8508,46.8789,46.8321,46.8508,33813.0
2016-10-25 15:05:00,50.02,50.08,50.01,50.08,22682.0,46.8602,46.9164,46.8508,46.9164,22682.0
2016-10-25 15:10:00,50.08,50.08,50.03,50.03,25616.0,46.9164,46.9164,46.8695,46.8695,25616.0
2016-10-25 15:15:00,50.03,50.04,49.99,50.02,37163.0,46.8695,46.8789,46.8321,46.8602,37163.0
2016-10-25 15:20:00,50.01,50.04,50.01,50.02,25184.0,46.8508,46.8789,46.8508,46.8602,25184.0
2016-10-25 15:25:00,50.03,50.03,50.02,50.02,26955.0,46.8695,46.8695,46.8602,46.8602,26955.0
2016-10-25 15:30:00,50.03,50.03,50.01,50.02,31093.0,46.8695,46.8695,46.8508,46.8602,31093.0
2016-10-25 15:35:00,50.02,50.02,49.98,49.98,39249.0,46.8602,46.8602,46.8227,46.8227,39249.0
2016-10-25 15:40:00,49.98,50.0,49.96,49.96,74923.0,46.8227,46.8414,46.804,46.804,74923.0
2016-10-25 15:45:00,49.96,50.0,49.96,49.98,81875.0,46.804,46.8414,46.804,46.8227,81875.0
2016-10-25 15:50:00,49.98,49.98,49.96,49.96,47944.0,46.8227,46.8227,46.804,46.804,47944.0
2016-10-25 15:55:00,49.97,50.0,49.93,49.98,156463.0,46.8133,46.8414,46.7759,46.8227,156463.0
2016-10-26 09:30:00,49.56,49.64,49.11,49.25,110957.0,46.4292,46.5042,46.0077,46.1388,110957.0
2016-10-26 09:35:00,49.25,49.32,49.0,49.03,102637.0,46.1388,46.2044,45.9046,45.9327,102637.0
2016-10-26 09:40:00,49.01,49.05,48.88,48.96,124360.0,45.914,45.9514,45.7922,45.8671,124360.0
2016-10-26 09:45:00,48.92,49.36,48.92,49.36,48768.0,45.8297,46.2419,45.8297,46.2419,48768.0
2016-10-26 09:50:00,49.37,49.53,49.28,49.51,36352.0,46.2512,46.4011,46.1669,46.3824,36352.0
2016-10-26 09:55:00,49.52,49.56,49.43,49.45,30825.0,46.3918,46.4292,46.3074,46.3262,30825.0
2016-10-26 10:00:00,49.45,49.49,49.39,49.39,58929.0,46.3262,46.3637,46.27,46.27,58929.0
2016-10-26 10:05:00,49.4,49.43,49.34,49.39,62997.0,46.2793,46.3074,46.2231,46.27,62997.0
2016-10-26 10:10:00,49.38,49.39,49.24,49.25,55754.0,46.2606,46.27,46.1294,46.1388,55754.0
2016-10-26 10:15:00,49.25,49.26,49.09,49.17,54300.0,46.1388,46.1482,45.9889,46.0639,54300.0
2016-10-26 10:20:00,49.18,49.29,49.17,49.28,26462.0,46.0732,46.1763,46.0639,46.1669,26462.0
2016-10-26 10:25:00,49.29,49.3,49.11,49.11,21272.0,46.1763,46.1857,46.0077,46.0077,21272.0
2016-10-26 10:30:00,49.12,49.28,49.09,49.12,30833.0,46.017,46.1669,45.9889,46.017,30833.0
2016-10-26 10:35:00,49.13,49.24,49.13,49.21,56311.0,46.0264,46.1294,46.0264,46.1013,56311.0
2016-10-26 10:40:00,49.22,49.27,49.2,49.24,25815.0,46.1107,46.1575,46.092,46.1294,25815.0
2016-10-26 10:45:00,49.23,49.24,49.19,49.19,51908.0,46.1201,46.1294,46.0826,46.0826,51908.0
2016-10-26 10:50:00,49.2,49.22,49.18,49.21,24319.0,46.092,46.1107,46.0732,46.1013,24319.0
2016-10-26 10:55:00,49.21,49.23,49.15,49.23,107211.0,46.1013,46.1201,46.0451,46.1201,107211.0
2016-10-26 11:00:00,49.23,49.3,49.22,49.26,134257.0,46.1201,46.1857,46.1107,46.1482,134257.0
2016-10-26 11:05:00,49.26,49.38,49.24,49.34,53851.0,46.1482,46.2606,46.1294,46.2231,53851.0
2016-10-26 11:10:00,49.35,49.37,49.31,49.34,20522.0,46.2325,46.2512,46.195,46.2231,20522.0
2016-10-26 11:15:00,49.35,49.41,49.35,49.35,22740.0,46.2325,46.2887,46.2325,46.2325,22740.0
2016-10-26 11:20:00,49.36,49.39,49.35,49.39,17644.0,46.2419,46.27,46.2325,46.27,17644.0
2016-10-26 11:25:00,49.38,49.41,49.3,49.34,26216.0,46.2606,46.2887,46.1857,46.2231,26216.0
2016-10-26 11:30:00,49.34,49.38,49.33,49.33,23094.0,46.2231,46.2606,46.2138,46.2138,23094.0
2016-10-26 11:35:00,49.34,49.34,49.29,49.3,16470.0,46.2231,46.2231,46.1763,46.1857,16470.0
2016-10-26 11:40:00,49.3,49.36,49.29,49.3,17576.0,46.1857,46.2419,46.1763,46.1857,17576.0
2016-10-26 11:45:00,49.3,49.33,49.27,49.3,15137.0,46.1857,46.2138,46.1575,46.1857,15137.0
2016-10-26 11:50:00,49.3,49.35,49.3,49.32,15100.0,46.1857,46.2325,46.1857,46.2044,15100.0
2016-10-26 11:55:00,49.33,49.35,49.29,49.29,16285.0,46.2138,46.2325,46.1763,46.1763,16285.0
2016-10-26 12:00:00,49.3,49.35,49.29,49.32,60901.0,46.1857,46.2325,46.1763,46.2044,60901.0
2016-10-26 12:05:00,49.33,49.36,49.32,49.36,10394.0,46.2138,46.2419,46.2044,46.2419,10394.0
2016-10-26 12:10:00,49.37,49.42,49.36,49.41,14351.0,46.2512,46.2981,46.2419,46.2887,14351.0
2016-10-26 12:15:00,49.42,49.42,49.39,49.42,8300.0,46.2981,46.2981,46.27,46.2981,8300.0
2016-10-26 12:20:00,49.41,49.46,49.39,49.4,50036.0,46.2887,46.3355,46.27,46.2793,50036.0
2016-10-26 12:25:00,49.39,49.41,49.36,49.36,18221.0,46.27,46.2887,46.2419,46.2419,18221.0
2016-10-26 12:30:00,49.37,49.37,49.29,49.3,14792.0,46.2512,46.2512,46.1763,46.1857,14792.0
2016-10-26 12:35:00,49.29,49.3,49.23,49.24,26532.0,46.1763,46.1857,46.1201,46.1294,26532.0
2016-10-26 12:40:00,49.24,49.26,49.17,49.19,14519.0,46.1294,46.1482,46.0639,46.0826,14519.0
2016-10-26 12:45:00,49.2,49.22,49.17,49.22,8435.0,46.092,46.1107,46.0639,46.1107,8435.0
2016-10-26 12:50:00,49.22,49.24,49.18,49.18,18657.0,46.1107,46.1294,46.0732,46.0732,18657.0
2016-10-26 12:55:00,49.18,49.21,49.16,49.16,9128.0,46.0732,46.1013,46.0545,46.0545,9128.0
2016-10-26 13:00:00,49.17,49.25,49.16,49.25,15617.0,46.0639,46.1388,46.0545,46.1388,15617.0
2016-10-26 13:05:00,49.26,49.27,49.24,49.25,22729.0,46.1482,46.1575,46.1294,46.1388,22729.0
2016-10-26 13:10:00,49.25,49.26,49.2,49.2,16101.0,46.1388,46.1482,46.092,46.092,16101.0
2016-10-26 13:15:00,49.2,49.2,49.14,49.14,12577.0,46.092,46.092,46.0358,46.0358,12577.0
2016-10-26 13:20:00,49.15,49.16,49.12,49.13,15103.0,46.0451,46.0545,46.017,46.0264,15103.0
2016-10-26 13:25:00,49.13,49.14,49.11,49.12,15836.0,46.0264,46.0358,46.0077,46.017,15836.0
2016-10-26 13:30:00,49.11,49.12,49.07,49.1,17268.0,46.0077,46.017,45.9702,45.9983,17268.0
2016-10-26 13:35:00,49.1,49.1,48.98,48.99,44917.0,45.9983,45.9983,45.8859,45.8952,44917.0
2016-10-26 13:40:00,48.99,49.0,48.94,48.95,15092.0,45.8952,45.9046,45.8484,45.8578,15092.0
2016-10-26 13:45:00,48.94,48.95,48.9,48.91,20821.0,45.8484,45.8578,45.8109,45.8203,20821.0
2016-10-26 13:50:00,48.91,48.94,48.84,48.85,36844.0,45.8203,45.8484,45.7547,45.7641,36844.0
2016-10-26 13:55:00,48.84,48.88,48.83,48.88,34462.0,45.7547,45.7922,45.7453,45.7922,34462.0
2016-10-26 14:00:00,48.88,48.88,48.78,48.78,44227.0,45.7922,45.7922,45.6985,45.6985,44227.0
2016-10-26 14:05:00,48.78,48.83,48.76,48.83,66162.0,45.6985,45.7453,45.6798,45.7453,66162.0
2016-10-26 14:10:00,48.82,48.87,48.79,48.84,68414.0,45.736,45.7828,45.7079,45.7547,68414.0
2016-10-26 14:15:00,48.84,48.84,48.76,48.77,64846.0,45.7547,45.7547,45.6798,45.6891,64846.0
2016-10-26 14:20:00,48.77,48.79,48.73,48.73,50848.0,45.6891,45.7079,45.6517,45.6517,50848.0
2016-10-26 14:25:00,48.73,48.79,48.73,48.79,24482.0,45.6517,45.7079,45.6517,45.7079,24482.0
2016-10-26 14:30:00,48.78,48.81,48.74,48.77,47402.0,45.6985,45.7266,45.661,45.6891,47402.0
2016-10-26 14:35:00,48.77,48.79,48.76,48.77,25403.0,45.6891,45.7079,45.6798,45.6891,25403.0
2016-10-26 14:40:00,48.77,48.81,48.76,48.81,29795.0,45.6891,45.7266,45.6798,45.7266,29795.0
2016-10-26 14:45:00,48.8,48.84,48.78,48.81,33429.0,45.7172,45.7547,45.6985,45.7266,33429.0
2016-10-26 14:50:00,48.8,48.81,48.75,48.75,55281.0,45.7172,45.7266,45.6704,45.6704,55281.0
2016-10-26 14:55:00,48.76,48.84,48.76,48.82,31416.0,45.6798,45.7547,45.6798,45.736,31416.0
2016-10-26 15:00:00,48.82,48.83,48.78,48.8,46587.0,45.736,45.7453,45.6985,45.7172,46587.0
2016-10-26 15:05:00,48.79,48.82,48.78,48.82,24278.0,45.7079,45.736,45.6985,45.736,24278.0
2016-10-26 15:10:00,48.82,48.83,48.79,48.8,43469.0,45.736,45.7453,45.7079,45.7172,43469.0
2016-10-26 15:15:00,48.8,48.83,48.8,48.82,34580.0,45.7172,45.7453,45.7172,45.736,34580.0
2016-10-26 15:20:00,48.82,48.83,48.78,48.8,54437.0,45.736,45.7453,45.6985,45.7172,54437.0
2016-10-26 15:25:00,48.81,48.82,48.77,48.78,39642.0,45.7266,45.736,45.6891,45.6985,39642.0
2016-10-26 15:30:00,48.78,48.8,48.75,48.76,56822.0,45.6985,45.7172,45.6704,45.6798,56822.0
2016-10-26 15:35:00,48.76,48.78,48.76,48.78,68033.0,45.6798,45.6985,45.6798,45.6985,68033.0
2016-10-26 15:40:00,48.77,48.78,48.75,48.78,104673.0,45.6891,45.6985,45.6704,45.6985,104673.0
2016-10-26 15:45:00,48.78,48.81,48.77,48.79,100608.0,45.6985,45.7266,45.6891,45.7079,100608.0
2016-10-26 15:50:00,48.78,48.85,48.76,48.76,159997.0,45.6985,45.7641,45.6798,45.6798,159997.0
2016-10-26 15:55:00,48.77,48.79,48.75,48.77,244671.0,45.6891,45.7079,45.6704,45.6891,244671.0
2016-10-27 09:30:00,49.12,49.25,49.08,49.17,40792.0,46.017,46.1388,45.9796,46.0639,40792.0
2016-10-27 09:35:00,49.16,49.22,49.05,49.07,19500.0,46.0545,46.1107,45.9514,45.9702,19500.0
2016-10-27 09:40:00,49.07,49.11,49.0,49.07,21075.0,45.9702,46.0077,45.9046,45.9702,21075.0
2016-10-27 09:45:00,49.06,49.11,48.95,48.95,52221.0,45.9608,46.0077,45.8578,45.8578,52221.0
2016-10-27 09:50:00,48.95,49.14,48.94,49.14,36367.0,45.8578,46.0358,45.8484,46.0358,36367.0
2016-10-27 09:55:00,49.13,49.14,49.06,49.08,19837.0,46.0264,46.0358,45.9608,45.9796,19837.0
2016-10-27 10:00:00,49.07,49.11,49.03,49.07,30795.0,45.9702,46.0077,45.9327,45.9702,30795.0
2016-10-27 10:05:00,49.06,49.15,49.06,49.07,56133.0,45.9608,46.0451,45.9608,45.9702,56133.0
2016-10-27 10:10:00,49.08,49.08,48.97,48.98,45374.0,45.9796,45.9796,45.8765,45.8859,45374.0
2016-10-27 10:15:00,48.98,48.99,48.81,48.85,41404.0,45.8859,45.8952,45.7266,45.7641,41404.0
2016-10-27 10:20:00,48.86,48.91,48.86,48.86,36291.0,45.7734,45.8203,45.7734,45.7734,36291.0
2016-10-27 10:25:00,48.87,48.95,48.85,48.94,23685.0,45.7828,45.8578,45.7641,45.8484,23685.0
2016-10-27 10:30:00,48.94,48.97,48.91,48.91,39163.0,45.8484,45.8765,45.8203,45.8203,39163.0
2016-10-27 10:35:00,48.91,48.96,48.88,48.93,26415.0,45.8203,45.8671,45.7922,45.839,26415.0
2016-10-27 10:40:00,48.93,48.94,48.89,48.91,23892.0,45.839,45.8484,45.8016,45.8203,23892.0
2016-10-27 10:45:00,48.92,48.98,48.92,48.94,16929.0,45.8297,45.8859,45.8297,45.8484,16929.0
2016-10-27 10:50:00,48.93,48.98,48.93,48.98,19310.0,45.839,45.8859,45.839,45.8859,19310.0
2016-10-27 10:55:00,48.97,48.98,48.78,48.78,67810.0,45.8765,45.8859,45.6985,45.6985,67810.0
2016-10-27 11:00:00,48.78,48.83,48.77,48.79,46039.0,45.6985,45.7453,45.6891,45.7079,46039.0
2016-10-27 11:05:00,48.79,48.85,48.79,48.8,25658.0,45.7079,45.7641,45.7079,45.7172,25658.0
2016-10-27 11:10:00,48.8,48.87,48.8,48.87,57827.0,45.7172,45.7828,45.7172,45.7828,57827.0
2016-10-27 11:15:00,48.86,48.93,48.84,48.93,45058.0,45.7734,45.839,45.7547,45.839,45058.0
2016-10-27 11:20:00,48.95,49.02,48.95,48.96,29225.0,45.8578,45.9233,45.8578,45.8671,29225.0
2016-10-27 11:25:00,48.96,48.97,48.87,48.87,36887.0,45.8671,45.8765,45.7828,45.7828,36887.0
2016-10-27 11:30:00,48.87,48.9,48.75,48.78,42608.0,45.7828,45.8109,45.6704,45.6985,42608.0
2016-10-27 11:35:00,48.78,48.82,48.77,48.81,28458.0,45.6985,45.736,45.6891,45.7266,28458.0
2016-10-27 11:40:00,48.81,48.84,48.79,48.82,24918.0,45.7266,45.7547,45.7079,45.736,24918.0
2016-10-27 11:45:00,48.82,48.86,48.77,48.8,29379.0,45.736,45.7734,45.6891,45.7172,29379.0
2016-10-27 11:50:00,48.79,48.87,48.79,48.83,22519.0,45.7079,45.7828,45.7079,45.7453,22519.0
2016-10-27 11:55:00,48.85,48.97,48.85,48.97,12615.0,45.7641,45.8765,45.7641,45.8765,12615.0
2016-10-27 12:00:00,48.98,49.0,48.94,48.97,20184.0,45.8859,45.9046,45.8484,45.8765,20184.0
2016-10-27 12:05:00,48.97,49.04,48.96,49.04,17449.0,45.8765,45.9421,45.8671,45.9421,17449.0
2016-10-27 12:10:00,49.04,49.14,48.97,49.12,68047.0,45.9421,46.0358,45.8765,46.017,68047.0
2016-10-27 12:15:00,49.13,49.16,49.12,49.12,11444.0,46.0264,46.0545,46.017,46.017,11444.0
2016-10-27 12:20:00,49.13,49.13,49.04,49.04,15692.0,46.0264,46.0264,45.9421,45.9421,15692.0
2016-10-27 12:25:00,49.04,49.08,49.04,49.07,9231.0,45.9421,45.9796,45.9421,45.9702,9231.0
2016-10-27 12:30:00,49.07,49.08,48.98,48.98,20399.0,45.9702,45.9796,45.8859,45.8859,20399.0
2016-10-27 12:35:00,48.98,48.98,48.87,48.88,18506.0,45.8859,45.8859,45.7828,45.7922,18506.0
2016-10-27 12:40:00,48.89,48.89,48.84,48.87,17027.0,45.8016,45.8016,45.7547,45.7828,17027.0
2016-10-27 12:45:00,48.86,48.89,48.82,48.88,29384.0,45.7734,45.8016,45.736,45.7922,29384.0
2016-10-27 12:50:00,48.88,48.88,48.83,48.85,14869.0,45.7922,45.7922,45.7453,45.7641,14869.0
2016-10-27 12:55:00,48.85,48.92,48.84,48.91,14648.0,45.7641,45.8297,45.7547,45.8203,14648.0
2016-10-27 13:00:00,48.91,48.92,48.88,48.9,11418.0,45.8203,45.8297,45.7922,45.8109,11418.0
2016-10-27 13:05:00,48.9,48.91,48.84,48.85,21478.0,45.8109,45.8203,45.7547,45.7641,21478.0
2016-10-27 13:10:00,48.85,48.87,48.82,48.83,16000.0,45.7641,45.7828,45.736,45.7453,16000.0
2016-10-27 13:15:00,48.84,48.85,48.8,48.82,13231.0,45.7547,45.7641,45.7172,45.736,13231.0
2016-10-27 13:20:00,48.82,48.83,48.8,48.82,12771.0,45.736,45.7453,45.7172,45.736,12771.0
2016-10-27 13:25:00,48.82,48.91,48.82,48.89,41008.0,45.736,45.8203,45.736,45.8016,41008.0
2016-10-27 13:30:00,48.88,48.91,48.87,48.87,14213.0,45.7922,45.8203,45.7828,45.7828,14213.0
2016-10-27 13:35:00,48.88,48.93,48.85,48.93,14971.0,45.7922,45.839,45.7641,45.839,14971.0
2016-10-27 13:40:00,48.93,48.95,48.91,48.91,13211.0,45.839,45.8578,45.8203,45.8203,13211.0
2016-10-27 13:45:00,48.91,48.93,48.87,48.87,19601.0,45.8203,45.839,45.7828,45.7828,19601.0
2016-10-27 13:50:00,48.87,48.89,48.86,48.86,15559.0,45.7828,45.8016,45.7734,45.7734,15559.0
2016-10-27 13:55:00,48.86,48.87,48.82,48.82,12188.0,45.7734,45.7828,45.736,45.736,12188.0
2016-10-27 14:00:00,48.82,48.87,48.8,48.85,11629.0,45.736,45.7828,45.7172,45.7641,11629.0
2016-10-27 14:05:00,48.85,48.85,48.75,48.75,23690.0,45.7641,45.7641,45.6704,45.6704,23690.0
2016-10-27 14:10:00,48.75,48.84,48.75,48.83,18187.0,45.6704,45.7547,45.6704,45.7453,18187.0
2016-10-27 14:15:00,48.83,48.83,48.78,48.78,11019.0,45.7453,45.7453,45.6985,45.6985,11019.0
2016-10-27 14:20:00,48.78,48.78,48.73,48.73,16043.0,45.6985,45.6985,45.6517,45.6517,16043.0
2016-10-27 14:25:00,48.74,48.76,48.73,48.75,10084.0,45.661,45.6798,45.6517,45.6704,10084.0
2016-10-27 14:30:00,48.75,48.76,48.69,48.69,31605.0,45.6704,45.6798,45.6142,45.6142,31605.0
2016-10-27 14:35:00,48.7,48.73,48.66,48.7,21238.0,45.6236,45.6517,45.5861,45.6236,21238.0
2016-10-27 14:40:00,48.7,48.73,48.67,48.72,11510.0,45.6236,45.6517,45.5955,45.6423,11510.0
2016-10-27 14:45:00,48.71,48.73,48.69,48.7,11530.0,45.6329,45.6517,45.6142,45.6236,11530.0
2016-10-27 14:50:00,48.71,48.73,48.7,48.71,23865.0,45.6329,45.6517,45.6236,45.6329,23865.0
2016-10-27 14:55:00,48.72,48.72,48.71,48.71,8027.0,45.6423,45.6423,45.6329,45.6329,8027.0
2016-10-27 15:00:00,48.72,48.85,48.72,48.84,26237.0,45.6423,45.7641,45.6423,45.7547,26237.0
2016-10-27 15:05:00,48.84,48.88,48.81,48.81,23856.0,45.7547,45.7922,45.7266,45.7266,23856.0
2016-10-27 15:10:00,48.81,48.83,48.79,48.8,75455.0,45.7266,45.7453,45.7079,45.7172,75455.0
2016-10-27 15:15:00,48.8,48.8,48.73,48.73,29525.0,45.7172,45.7172,45.6517,45.6517,29525.0
2016-10-27 15:20:00,48.72,48.76,48.71,48.74,14616.0,45.6423,45.6798,45.6329,45.661,14616.0
2016-10-27 15:25:00,48.74,48.79,48.72,48.79,33898.0,45.661,45.7079,45.6423,45.7079,33898.0
2016-10-27 15:30:00,48.79,48.83,48.77,48.8,39923.0,45.7079,45.7453,45.6891,45.7172,39923.0
2016-10-27 15:35:00,48.8,48.83,48.79,48.83,31736.0,45.7172,45.7453,45.7079,45.7453,31736.0
2016-10-27 15:40:00,48.82,48.84,48.78,48.81,32046.0,45.736,45.7547,45.6985,45.7266,32046.0
2016-10-27 15:45:00,48.82,48.82,48.78,48.81,33042.0,45.736,45.736,45.6985,45.7266,33042.0
2016-10-27 15:50:00,48.8,48.82,48.76,48.8,60748.0,45.7172,45.736,45.6798,45.7172,60748.0
2016-10-27 15:55:00,48.8,48.82,48.74,48.76,121079.0,45.7172,45.736,45.661,45.6798,121079.0
2016-10-28 09:30:00,48.49,48.51,47.9,47.93,84274.0,45.4268,45.4456,44.8741,44.9022,84274.0
2016-10-28 09:35:00,47.98,48.22,47.98,48.22,27578.0,44.949,45.1739,44.949,45.1739,27578.0
2016-10-28 09:40:00,48.2,48.22,48.05,48.21,51141.0,45.1551,45.1739,45.0146,45.1645,51141.0
2016-10-28 09:45:00,48.22,48.39,48.19,48.28,108848.0,45.1739,45.3331,45.1458,45.2301,108848.0
2016-10-28 09:50:00,48.28,48.5,48.27,48.5,42868.0,45.2301,45.4362,45.2207,45.4362,42868.0
2016-10-28 09:55:00,48.5,48.51,48.43,48.47,39210.0,45.4362,45.4456,45.3706,45.4081,39210.0
2016-10-28 10:00:00,48.47,48.5,48.27,48.27,38763.0,45.4081,45.4362,45.2207,45.2207,38763.0
2016-10-28 10:05:00,48.28,48.45,48.28,48.45,53332.0,45.2301,45.3893,45.2301,45.3893,53332.0
2016-10-28 10:10:00,48.45,48.59,48.45,48.49,31862.0,45.3893,45.5205,45.3893,45.4268,31862.0
2016-10-28 10:15:00,48.48,48.49,48.4,48.4,26034.0,45.4175,45.4268,45.3425,45.3425,26034.0
2016-10-28 10:20:00,48.4,48.55,48.39,48.51,31372.0,45.3425,45.483,45.3331,45.4456,31372.0
2016-10-28 10:25:00,48.52,48.54,48.48,48.49,26116.0,45.4549,45.4737,45.4175,45.4268,26116.0
2016-10-28 10:30:00,48.5,48.68,48.49,48.64,22845.0,45.4362,45.6048,45.4268,45.5673,22845.0
2016-10-28 10:35:00,48.65,48.67,48.58,48.61,20950.0,45.5767,45.5955,45.5111,45.5392,20950.0
2016-10-28 10:40:00,48.6,48.65,48.6,48.65,19160.0,45.5299,45.5767,45.5299,45.5767,19160.0
2016-10-28 10:45:00,48.64,48.69,48.62,48.66,19443.0,45.5673,45.6142,45.5486,45.5861,19443.0
2016-10-28 10:50:00,48.65,48.72,48.65,48.71,21280.0,45.5767,45.6423,45.5767,45.6329,21280.0
2016-10-28 10:55:00,48.71,48.71,48.63,48.63,85004.0,45.6329,45.6329,45.558,45.558,85004.0
2016-10-28 11:00:00,48.63,48.67,48.6,48.62,88705.0,45.558,45.5955,45.5299,45.5486,88705.0
2016-10-28 11:05:00,48.63,48.64,48.53,48.53,69705.0,45.558,45.5673,45.4643,45.4643,69705.0
2016-10-28 11:10:00,48.53,48.57,48.52,48.57,16737.0,45.4643,45.5018,45.4549,45.5018,16737.0
2016-10-28 11:15:00,48.56,48.59,48.53,48.58,23999.0,45.4924,45.5205,45.4643,45.5111,23999.0
2016-10-28 11:20:00,48.58,48.58,48.47,48.55,54584.0,45.5111,45.5111,45.4081,45.483,54584.0
2016-10-28 11:25:00,48.56,48.57,48.51,48.52,25859.0,45.4924,45.5018,45.4456,45.4549,25859.0
2016-10-28 11:30:00,48.52,48.52,48.44,48.45,19756.0,45.4549,45.4549,45.38,45.3893,19756.0
2016-10-28 11:35:00,48.45,48.45,48.38,48.39,19315.0,45.3893,45.3893,45.3238,45.3331,19315.0
2016-10-28 11:40:00,48.39,48.39,48.34,48.36,14077.0,45.3331,45.3331,45.2863,45.305,14077.0
2016-10-28 11:45:00,48.36,48.39,48.32,48.34,20356.0,45.305,45.3331,45.2676,45.2863,20356.0
2016-10-28 11:50:00,48.34,48.34,48.3,48.3,16616.0,45.2863,45.2863,45.2488,45.2488,16616.0
2016-10-28 11:55:00,48.3,48.36,48.29,48.31,19208.0,45.2488,45.305,45.2395,45.2582,19208.0
2016-10-28 12:00:00,48.31,48.31,48.2,48.26,25821.0,45.2582,45.2582,45.1551,45.2114,25821.0
2016-10-28 12:05:00,48.25,48.41,48.24,48.41,25847.0,45.202,45.3519,45.1926,45.3519,25847.0
2016-10-28 12:10:00,48.41,48.47,48.4,48.45,16604.0,45.3519,45.4081,45.3425,45.3893,16604.0
2016-10-28 12:15:00,48.45,48.46,48.42,48.42,23877.0,45.3893,45.3987,45.3612,45.3612,23877.0
2016-10-28 12:20:00,48.42,48.47,48.4,48.47,40274.0,45.3612,45.4081,45.3425,45.4081,40274.0
2016-10-28 12:25:00,48.47,48.52,48.46,48.47,19754.0,45.4081,45.4549,45.3987,45.4081,19754.0
2016-10-28 12:30:00,48.48,48.58,48.47,48.57,37173.0,45.4175,45.5111,45.4081,45.5018,37173.0
2016-10-28 12:35:00,48.57,48.58,48.55,48.56,8849.0,45.5018,45.5111,45.483,45.4924,8849.0
2016-10-28 12:40:00,48.56,48.57,48.54,48.57,11074.0,45.4924,45.5018,45.4737,45.5018,11074.0
2016-10-28 12:45:00,48.57,48.6,48.56,48.56,9583.0,45.5018,45.5299,45.4924,45.4924,9583.0
2016-10-28 12:50:00,48.55,48.59,48.55,48.59,4685.0,45.483,45.5205,45.483,45.5205,4685.0
2016-10-28 12:55:00,48.59,48.59,48.55,48.57,12658.0,45.5205,45.5205,45.483,45.5018,12658.0
2016-10-28 13:00:00,48.56,48.59,48.5,48.53,19477.0,45.4924,45.5205,45.4362,45.4643,19477.0
2016-10-28 13:05:00,48.53,48.56,48.47,48.47,21700.0,45.4643,45.4924,45.4081,45.4081,21700.0
2016-10-28 13:10:00,48.48,48.56,48.4,48.56,31797.0,45.4175,45.4924,45.3425,45.4924,31797.0
2016-10-28 13:15:00,48.55,48.57,48.51,48.55,19349.0,45.483,45.5018,45.4456,45.483,19349.0
2016-10-28 13:20:00,48.56,48.63,48.56,48.58,17160.0,45.4924,45.558,45.4924,45.5111,17160.0
2016-10-28 13:25:00,48.57,48.59,48.54,48.54,25675.0,45.5018,45.5205,45.4737,45.4737,25675.0
2016-10-28 13:30:00,48.53,48.54,48.42,48.43,37024.0,45.4643,45.4737,45.3612,45.3706,37024.0
2016-10-28 13:35:00,48.41,48.51,48.33,48.36,80019.0,45.3519,45.4456,45.2769,45.305,80019.0
2016-10-28 13:40:00,48.36,48.44,48.33,48.43,14918.0,45.305,45.38,45.2769,45.3706,14918.0
2016-10-28 13:45:00,48.42,48.46,48.38,48.39,24115.0,45.3612,45.3987,45.3238,45.3331,24115.0
2016-10-28 13:50:00,48.39,48.47,48.35,48.45,26654.0,45.3331,45.4081,45.2957,45.3893,26654.0
2016-10-28 13:55:00,48.46,48.54,48.44,48.51,64809.0,45.3987,45.4737,45.38,45.4456,64809.0
2016-10-28 14:00:00,48.51,48.54,48.46,48.46,32450.0,45.4456,45.4737,45.3987,45.3987,32450.0
2016-10-28 14:05:00,48.46,48.46,48.37,48.4,21654.0,45.3987,45.3987,45.3144,45.3425,21654.0
2016-10-28 14:10:00,48.4,48.46,48.39,48.45,14110.0,45.3425,45.3987,45.3331,45.3893,14110.0
2016-10-28 14:15:00,48.45,48.53,48.42,48.45,28186.0,45.3893,45.4643,45.3612,45.3893,28186.0
2016-10-28 14:20:00,48.44,48.51,48.43,48.5,14640.0,45.38,45.4456,45.3706,45.4362,14640.0
2016-10-28 14:25:00,48.49,48.49,48.44,48.45,18602.0,45.4268,45.4268,45.38,45.3893,18602.0
2016-10-28 14:30:00,48.47,48.57,48.39,48.55,77225.0,45.4081,45.5018,45.3331,45.483,77225.0
2016-10-28 14:35:00,48.56,48.56,48.36,48.39,36573.0,45.4924,45.4924,45.305,45.3331,36573.0
2016-10-28 14:40:00,48.4,48.41,48.37,48.37,18532.0,45.3425,45.3519,45.3144,45.3144,18532.0
2016-10-28 14:45:00,48.37,48.48,48.37,48.48,16447.0,45.3144,45.4175,45.3144,45.4175,16447.0
2016-10-28 14:50:00,48.46,48.5,48.45,48.48,20142.0,45.3987,45.4362,45.3893,45.4175,20142.0
2016-10-28 14:55:00,48.48,48.61,48.47,48.6,31081.0,45.4175,45.5392,45.4081,45.5299,31081.0
2016-10-28 15:00:00,48.59,48.6,48.55,48.55,17976.0,45.5205,45.5299,45.483,45.483,17976.0
2016-10-28 15:05:00,48.55,48.56,48.52,48.55,19333.0,45.483,45.4924,45.4549,45.483,19333.0
2016-10-28 15:10:00,48.55,48.59,48.55,48.58,28879.0,45.483,45.5205,45.483,45.5111,28879.0
2016-10-28 15:15:00,48.58,48.59,48.51,48.54,25407.0,45.5111,45.5205,45.4456,45.4737,25407.0
2016-10-28 15:20:00,48.55,48.59,48.52,48.57,29609.0,45.483,45.5205,45.4549,45.5018,29609.0
2016-10-28 15:25:00,48.58,48.72,48.58,48.68,37375.0,45.5111,45.6423,45.5111,45.6048,37375.0
2016-10-28 15:30:00,48.69,48.69,48.61,48.64,28166.0,45.6142,45.6142,45.5392,45.5673,28166.0
2016-10-28 15:35:00,48.64,48.68,48.59,48.62,37958.0,45.5673,45.6048,45.5205,45.5486,37958.0
2016-10-28 15:40:00,48.62,48.64,48.56,48.61,52465.0,45.5486,45.5673,45.4924,45.5392,52465.0
2016-10-28 15:45:00,48.61,48.67,48.58,48.66,106686.0,45.5392,45.5955,45.5111,45.5861,106686.0
2016-10-28 15:50:00,48.66,48.67,48.56,48.57,159801.0,45.5861,45.5955,45.4924,45.5018,159801.0
2016-10-28 15:55:00,48.57,48.63,48.55,48.58,157824.0,45.5018,45.558,45.483,45.5111,157824.0
2016-10-31 09:30:00,48.69,48.78,48.49,48.58,46808.0,45.6142,45.6985,45.4268,45.5111,46808.0
2016-10-31 09:35:00,48.56,48.57,48.41,48.44,33907.0,45.4924,45.5018,45.3519,45.38,33907.0
2016-10-31 09:40:00,48.46,48.56,48.45,48.48,32327.0,45.3987,45.4924,45.3893,45.4175,32327.0
2016-10-31 09:45:00,48.49,48.59,48.47,48.5,55713.0,45.4268,45.5205,45.4081,45.4362,55713.0
2016-10-31 09:50:00,48.5,48.5,48.34,48.35,24020.0,45.4362,45.4362,45.2863,45.2957,24020.0
2016-10-31 09:55:00,48.34,48.46,48.33,48.42,16149.0,45.2863,45.3987,45.2769,45.3612,16149.0
2016-10-31 10:00:00,48.41,48.5,48.41,48.48,252390.0,45.3519,45.4362,45.3519,45.4175,252390.0
2016-10-31 10:05:00,48.49,48.55,48.39,48.39,19178.0,45.4268,45.483,45.3331,45.3331,19178.0
2016-10-31 10:10:00,48.41,48.47,48.4,48.41,20553.0,45.3519,45.4081,45.3425,45.3519,20553.0
2016-10-31 10:15:00,48.41,48.43,48.2,48.2,24693.0,45.3519,45.3706,45.1551,45.1551,24693.0
2016-10-31 10:20:00,48.2,48.34,48.19,48.33,27402.0,45.1551,45.2863,45.1458,45.2769,27402.0
2016-10-31 10:25:00,48.33,48.35,48.24,48.28,16007.0,45.2769,45.2957,45.1926,45.2301,16007.0
2016-10-31 10:30:00,48.28,48.29,48.21,48.22,15196.0,45.2301,45.2395,45.1645,45.1739,15196.0
2016-10-31 10:35:00,48.23,48.27,48.21,48.24,14408.0,45.1832,45.2207,45.1645,45.1926,14408.0
2016-10-31 10:40:00,48.24,48.26,48.18,48.2,17104.0,45.1926,45.2114,45.1364,45.1551,17104.0
2016-10-31 10:45:00,48.21,48.21,48.13,48.15,30166.0,45.1645,45.1645,45.0896,45.1083,30166.0
2016-10-31 10:50:00,48.15,48.29,48.15,48.25,33337.0,45.1083,45.2395,45.1083,45.202,33337.0
2016-10-31 10:55:00,48.25,48.29,48.23,48.24,24083.0,45.202,45.2395,45.1832,45.1926,24083.0
2016-10-31 11:00:00,48.24,48.24,48.19,48.22,37454.0,45.1926,45.1926,45.1458,45.1739,37454.0
2016-10-31 11:05:00,48.21,48.22,48.14,48.15,24444.0,45.1645,45.1739,45.0989,45.1083,24444.0
2016-10-31 11:10:00,48.16,48.18,48.1,48.11,52590.0,45.1177,45.1364,45.0615,45.0708,52590.0
2016-10-31 11:15:00,48.11,48.16,48.09,48.13,38264.0,45.0708,45.1177,45.0521,45.0896,38264.0
2016-10-31 11:20:00,48.13,48.18,48.13,48.16,17071.0,45.0896,45.1364,45.0896,45.1177,17071.0
2016-10-31 11:25:00,48.16,48.17,48.08,48.1,28137.0,45.1177,45.127,45.0427,45.0615,28137.0
2016-10-31 11:30:00,48.11,48.16,48.1,48.13,41032.0,45.0708,45.1177,45.0615,45.0896,41032.0
2016-10-31 11:35:00,48.13,48.17,48.12,48.16,40599.0,45.0896,45.127,45.0802,45.1177,40599.0
2016-10-31 11:40:00,48.16,48.17,48.13,48.14,80145.0,45.1177,45.127,45.0896,45.0989,80145.0
2016-10-31 11:45:00,48.14,48.18,48.13,48.16,37148.0,45.0989,45.1364,45.0896,45.1177,37148.0
2016-10-31 11:50:00,48.15,48.16,48.1,48.11,32006.0,45.1083,45.1177,45.0615,45.0708,32006.0
2016-10-31 11:55:00,48.11,48.18,48.07,48.11,66386.0,45.0708,45.1364,45.0334,45.0708,66386.0
2016-10-31 12:00:00,48.1,48.12,48.09,48.1,26554.0,45.0615,45.0802,45.0521,45.0615,26554.0
2016-10-31 12:05:00,48.09,48.1,48.05,48.05,26904.0,45.0521,45.0615,45.0146,45.0146,26904.0
2016-10-31 12:10:00,48.06,48.11,48.05,48.09,18657.0,45.024,45.0708,45.0146,45.0521,18657.0
2016-10-31 12:15:00,48.09,48.11,48.07,48.1,45796.0,45.0521,45.0708,45.0334,45.0615,45796.0
2016-10-31 12:20:00,48.1,48.11,48.05,48.1,24108.0,45.0615,45.0708,45.0146,45.0615,24108.0
2016-10-31 12:25:00,48.09,48.11,48.08,48.09,16676.0,45.0521,45.0708,45.0427,45.0521,16676.0
2016-10-31 12:30:00,48.09,48.1,48.04,48.08,26646.0,45.0521,45.0615,45.0052,45.0427,26646.0
2016-10-31 12:35:00,48.07,48.1,48.05,48.09,279586.0,45.0334,45.0615,45.0146,45.0521,279586.0
2016-10-31 12:40:00,48.08,48.13,48.07,48.13,21453.0,45.0427,45.0896,45.0334,45.0896,21453.0
2016-10-31 12:45:00,48.14,48.15,48.12,48.13,25279.0,45.0989,45.1083,45.0802,45.0896,25279.0
2016-10-31 12:50:00,48.13,48.15,48.1,48.14,147202.0,45.0896,45.1083,45.0615,45.0989,147202.0
2016-10-31 12:55:00,48.14,48.15,48.11,48.14,95385.0,45.0989,45.1083,45.0708,45.0989,95385.0
2016-10-31 13:00:00,48.13,48.17,48.13,48.17,34945.0,45.0896,45.127,45.0896,45.127,34945.0
2016-10-31 13:05:00,48.18,48.18,48.13,48.14,26914.0,45.1364,45.1364,45.0896,45.0989,26914.0
2016-10-31 13:10:00,48.14,48.15,48.1,48.12,43415.0,45.0989,45.1083,45.0615,45.0802,43415.0
2016-10-31 13:15:00,48.12,48.12,48.03,48.04,95748.0,45.0802,45.0802,44.9959,45.0052,95748.0
2016-10-31 13:20:00,48.04,48.07,48.01,48.01,54410.0,45.0052,45.0334,44.9771,44.9771,54410.0
2016-10-31 13:25:00,48.01,48.02,47.99,48.01,22976.0,44.9771,44.9865,44.9584,44.9771,22976.0
2016-10-31 13:30:00,48.02,48.02,47.95,47.97,26960.0,44.9865,44.9865,44.9209,44.9397,26960.0
2016-10-31 13:35:00,47.97,48.0,47.97,48.0,20746.0,44.9397,44.9678,44.9397,44.9678,20746.0
2016-10-31 13:40:00,48.01,48.01,47.98,48.0,33081.0,44.9771,44.9771,44.949,44.9678,33081.0
2016-10-31 13:45:00,48.0,48.01,47.99,48.01,12090.0,44.9678,44.9771,44.9584,44.9771,12090.0
2016-10-31 13:50:00,48.0,48.01,47.99,48.01,21664.0,44.9678,44.9771,44.9584,44.9771,21664.0
2016-10-31 13:55:00,48.01,48.01,47.97,47.97,53711.0,44.9771,44.9771,44.9397,44.9397,53711.0
2016-10-31 14:00:00,47.96,47.98,47.94,47.98,34092.0,44.9303,44.949,44.9116,44.949,34092.0
2016-10-31 14:05:00,47.98,48.0,47.97,47.99,30662.0,44.949,44.9678,44.9397,44.9584,30662.0
2016-10-31 14:10:00,47.98,48.0,47.96,47.99,38087.0,44.949,44.9678,44.9303,44.9584,38087.0
2016-10-31 14:15:00,47.99,48.0,47.95,47.99,43733.0,44.9584,44.9678,44.9209,44.9584,43733.0
2016-10-31 14:20:00,47.98,48.04,47.98,48.03,79836.0,44.949,45.0052,44.949,44.9959,79836.0
2016-10-31 14:25:00,48.03,48.05,48.0,48.0,34969.0,44.9959,45.0146,44.9678,44.9678,34969.0
2016-10-31 14:30:00,48.0,48.01,47.96,47.97,70040.0,44.9678,44.9771,44.9303,44.9397,70040.0
2016-10-31 14:35:00,47.98,48.0,47.97,48.0,26838.0,44.949,44.9678,44.9397,44.9678,26838.0
2016-10-31 14:40:00,48.0,48.01,47.97,48.01,51435.0,44.9678,44.9771,44.9397,44.9771,51435.0
2016-10-31 14:45:00,48.0,48.01,47.99,48.0,49276.0,44.9678,44.9771,44.9584,44.9678,49276.0
2016-10-31 14:50:00,48.0,48.01,47.99,48.01,17742.0,44.9678,44.9771,44.9584,44.9771,17742.0
2016-10-31 14:55:00,48.0,48.01,47.99,47.99,40693.0,44.9678,44.9771,44.9584,44.9584,40693.0
2016-10-31 15:00:00,47.99,48.01,47.98,48.01,36846.0,44.9584,44.9771,44.949,44.9771,36846.0
2016-10-31 15:05:00,48.0,48.02,47.98,48.0,82548.0,44.9678,44.9865,44.949,44.9678,82548.0
2016-10-31 15:10:00,48.0,48.01,47.98,48.0,86526.0,44.9678,44.9771,44.949,44.9678,86526.0
2016-10-31 15:15:00,48.0,48.0,47.97,47.98,51022.0,44.9678,44.9678,44.9397,44.949,51022.0
2016-10-31 15:20:00,47.97,47.98,47.94,47.95,30201.0,44.9397,44.949,44.9116,44.9209,30201.0
2016-10-31 15:25:00,47.95,47.96,47.88,47.96,77063.0,44.9209,44.9303,44.8554,44.9303,77063.0
2016-10-31 15:30:00,47.96,47.97,47.89,47.9,57494.0,44.9303,44.9397,44.8647,44.8741,57494.0
2016-10-31 15:35:00,47.9,47.92,47.88,47.9,44268.0,44.8741,44.8928,44.8554,44.8741,44268.0
2016-10-31 15:40:00,47.89,47.9,47.85,47.85,46779.0,44.8647,44.8741,44.8273,44.8273,46779.0
2016-10-31 15:45:00,47.86,47.88,47.76,47.85,239941.0,44.8366,44.8554,44.7429,44.8273,239941.0
2016-10-31 15:50:00,47.85,47.86,47.83,47.84,147553.0,44.8273,44.8366,44.8085,44.8179,147553.0
2016-10-31 15:55:00,47.85,47.9,47.78,47.79,240569.0,44.8273,44.8741,44.7617,44.771,240569.0
2016-11-01 09:30:00,47.61,47.71,47.57,47.7,102223.0,44.6921,44.786,44.6545,44.7766,102223.0
2016-11-01 09:35:00,47.69,47.75,47.55,47.55,19908.0,44.7672,44.8235,44.6358,44.6358,19908.0
2016-11-01 09:40:00,47.54,47.8,47.54,47.8,18864.0,44.6264,44.8704,44.6264,44.8704,18864.0
2016-11-01 09:45:00,47.78,47.84,47.74,47.8,32711.0,44.8517,44.908,44.8141,44.8704,32711.0
2016-11-01 09:50:00,47.81,47.89,47.8,47.86,27860.0,44.8798,44.9549,44.8704,44.9268,27860.0
2016-11-01 09:55:00,47.85,47.88,47.78,47.87,27637.0,44.9174,44.9455,44.8517,44.9362,27637.0
2016-11-01 10:00:00,47.88,47.9,47.82,47.82,54524.0,44.9455,44.9643,44.8892,44.8892,54524.0
2016-11-01 10:05:00,47.83,47.86,47.78,47.79,93717.0,44.8986,44.9268,44.8517,44.8611,93717.0
2016-11-01 10:10:00,47.79,47.8,47.72,47.78,65501.0,44.8611,44.8704,44.7953,44.8517,65501.0
2016-11-01 10:15:00,47.79,47.81,47.77,47.79,70785.0,44.8611,44.8798,44.8423,44.8611,70785.0
2016-11-01 10:20:00,47.79,47.79,47.71,47.71,112513.0,44.8611,44.8611,44.786,44.786,112513.0
2016-11-01 10:25:00,47.72,47.72,47.68,47.69,47816.0,44.7953,44.7953,44.7578,44.7672,47816.0
2016-11-01 10:30:00,47.69,47.72,47.64,47.65,88319.0,44.7672,44.7953,44.7203,44.7296,88319.0
2016-11-01 10:35:00,47.65,47.71,47.64,47.65,48697.0,44.7296,44.786,44.7203,44.7296,48697.0
2016-11-01 10:40:00,47.65,47.65,47.61,47.62,45571.0,44.7296,44.7296,44.6921,44.7015,45571.0
2016-11-01 10:45:00,47.61,47.62,47.54,47.55,54292.0,44.6921,44.7015,44.6264,44.6358,54292.0
2016-11-01 10:50:00,47.55,47.67,47.54,47.58,44348.0,44.6358,44.7484,44.6264,44.6639,44348.0
2016-11-01 10:55:00,47.58,47.61,47.51,47.58,380825.0,44.6639,44.6921,44.5982,44.6639,380825.0
2016-11-01 11:00:00,47.58,47.6,47.49,47.55,184541.0,44.6639,44.6827,44.5794,44.6358,184541.0
2016-11-01 11:05:00,47.54,47.56,47.49,47.5,107748.0,44.6264,44.6452,44.5794,44.5888,107748.0
2016-11-01 11:10:00,47.49,47.53,47.44,47.45,82521.0,44.5794,44.617,44.5325,44.5419,82521.0
2016-11-01 11:15:00,47.45,47.54,47.44,47.51,84358.0,44.5419,44.6264,44.5325,44.5982,84358.0
2016-11-01 11:20:00,47.52,47.52,47.45,47.51,81973.0,44.6076,44.6076,44.5419,44.5982,81973.0
2016-11-01 11:25:00,47.51,47.59,47.5,47.56,40181.0,44.5982,44.6733,44.5888,44.6452,40181.0
2016-11-01 11:30:00,47.55,47.55,47.48,47.48,23156.0,44.6358,44.6358,44.5701,44.5701,23156.0
2016-11-01 11:35:00,47.48,47.58,47.48,47.58,150018.0,44.5701,44.6639,44.5701,44.6639,150018.0
2016-11-01 11:40:00,47.58,47.73,47.53,47.66,813285.0,44.6639,44.8047,44.617,44.739,813285.0
2016-11-01 11:45:00,47.66,47.69,47.55,47.6,85838.0,44.739,44.7672,44.6358,44.6827,85838.0
2016-11-01 11:50:00,47.61,47.68,47.56,47.62,49692.0,44.6921,44.7578,44.6452,44.7015,49692.0
2016-11-01 11:55:00,47.62,47.62,47.57,47.61,47965.0,44.7015,44.7015,44.6545,44.6921,47965.0
2016-11-01 12:00:00,47.61,47.67,47.6,47.67,26056.0,44.6921,44.7484,44.6827,44.7484,26056.0
2016-11-01 12:05:00,47.66,47.68,47.53,47.55,57051.0,44.739,44.7578,44.617,44.6358,57051.0
2016-11-01 12:10:00,47.55,47.63,47.55,47.58,26614.0,44.6358,44.7109,44.6358,44.6639,26614.0
2016-11-01 12:15:00,47.58,47.58,47.48,47.51,41788.0,44.6639,44.6639,44.5701,44.5982,41788.0
2016-11-01 12:20:00,47.51,47.57,47.49,47.56,20747.0,44.5982,44.6545,44.5794,44.6452,20747.0
2016-11-01 12:25:00,47.56,47.63,47.55,47.55,39808.0,44.6452,44.7109,44.6358,44.6358,39808.0
2016-11-01 12:30:00,47.55,47.64,47.53,47.64,36536.0,44.6358,44.7203,44.617,44.7203,36536.0
2016-11-01 12:35:00,47.63,47.69,47.62,47.62,38283.0,44.7109,44.7672,44.7015,44.7015,38283.0
2016-11-01 12:40:00,47.63,47.66,47.61,47.63,55235.0,44.7109,44.739,44.6921,44.7109,55235.0
2016-11-01 12:45:00,47.63,47.63,47.53,47.55,45375.0,44.7109,44.7109,44.617,44.6358,45375.0
2016-11-01 12:50:00,47.55,47.66,47.54,47.64,40010.0,44.6358,44.739,44.6264,44.7203,40010.0
2016-11-01 12:55:00,47.64,47.67,47.63,47.66,23389.0,44.7203,44.7484,44.7109,44.739,23389.0
2016-11-01 13:00:00,47.66,47.71,47.65,47.66,34588.0,44.739,44.786,44.7296,44.739,34588.0
2016-11-01 13:05:00,47.65,47.66,47.58,47.59,124105.0,44.7296,44.739,44.6639,44.6733,124105.0
2016-11-01 13:10:00,47.59,47.61,47.55,47.56,66657.0,44.6733,44.6921,44.6358,44.6452,66657.0
2016-11-01 13:15:00,47.56,47.6,47.55,47.59,60074.0,44.6452,44.6827,44.6358,44.6733,60074.0
2016-11-01 13:20:00,47.59,47.59,47.47,47.5,51123.0,44.6733,44.6733,44.5607,44.5888,51123.0
2016-11-01 13:25:00,47.49,47.5,47.45,47.47,32969.0,44.5794,44.5888,44.5419,44.5607,32969.0
2016-11-01 13:30:00,47.47,47.49,47.39,47.41,34652.0,44.5607,44.5794,44.4856,44.5043,34652.0
2016-11-01 13:35:00,47.41,47.42,47.33,47.34,124284.0,44.5043,44.5137,44.4293,44.4386,124284.0
2016-11-01 13:40:00,47.34,47.36,47.18,47.22,128193.0,44.4386,44.4574,44.2884,44.326,128193.0
2016-11-01 13:45:00,47.22,47.24,47.19,47.22,60778.0,44.326,44.3448,44.2978,44.326,60778.0
2016-11-01 13:50:00,47.22,47.22,47.12,47.12,78606.0,44.326,44.326,44.2321,44.2321,78606.0
2016-11-01 13:55:00,47.12,47.15,47.07,47.12,59977.0,44.2321,44.2603,44.1852,44.2321,59977.0
2016-11-01 14:00:00,47.12,47.13,46.99,47.04,83391.0,44.2321,44.2415,44.1101,44.157,83391.0
2016-11-01 14:05:00,47.04,47.12,47.03,47.06,82598.0,44.157,44.2321,44.1476,44.1758,82598.0
2016-11-01 14:10:00,47.05,47.08,46.99,46.99,61194.0,44.1664,44.1946,44.1101,44.1101,61194.0
2016-11-01 14:15:00,46.98,46.99,46.86,46.9,87965.0,44.1007,44.1101,43.9881,44.0256,87965.0
2016-11-01 14:20:00,46.9,47.01,46.87,47.01,92681.0,44.0256,44.1289,43.9974,44.1289,92681.0
2016-11-01 14:25:00,47.01,47.01,46.9,46.94,93941.0,44.1289,44.1289,44.0256,44.0632,93941.0
2016-11-01 14:30:00,46.94,47.02,46.87,46.98,92650.0,44.0632,44.1383,43.9974,44.1007,92650.0
2016-11-01 14:35:00,46.98,47.0,46.96,46.99,80155.0,44.1007,44.1195,44.0819,44.1101,80155.0
2016-11-01 14:40:00,47.0,47.01,46.91,47.0,79344.0,44.1195,44.1289,44.035,44.1195,79344.0
2016-11-01 14:45:00,47.0,47.0,46.95,46.96,173023.0,44.1195,44.1195,44.0725,44.0819,173023.0
2016-11-01 14:50:00,46.97,46.98,46.92,46.97,121068.0,44.0913,44.1007,44.0444,44.0913,121068.0
2016-11-01 14:55:00,46.97,47.0,46.95,46.99,243295.0,44.0913,44.1195,44.0725,44.1101,243295.0
2016-11-01 15:00:00,46.99,47.01,46.95,47.0,78837.0,44.1101,44.1289,44.0725,44.1195,78837.0
2016-11-01 15:05:00,47.01,47.01,46.99,47.01,115515.0,44.1289,44.1289,44.1101,44.1289,115515.0
2016-11-01 15:10:00,47.0,47.22,46.99,47.15,168093.0,44.1195,44.326,44.1101,44.2603,168093.0
2016-11-01 15:15:00,47.15,47.28,47.07,47.26,93670.0,44.2603,44.3823,44.1852,44.3635,93670.0
2016-11-01 15:20:00,47.26,47.3,47.19,47.28,135504.0,44.3635,44.4011,44.2978,44.3823,135504.0
2016-11-01 15:25:00,47.28,47.36,47.27,47.33,150542.0,44.3823,44.4574,44.3729,44.4293,150542.0
2016-11-01 15:30:00,47.33,47.33,47.25,47.28,184334.0,44.4293,44.4293,44.3542,44.3823,184334.0
2016-11-01 15:35:00,47.28,47.29,47.23,47.29,150269.0,44.3823,44.3917,44.3354,44.3917,150269.0
2016-11-01 15:40:00,47.29,47.35,47.27,47.31,167750.0,44.3917,44.448,44.3729,44.4105,167750.0
2016-11-01 15:45:00,47.31,47.46,47.27,47.46,316392.0,44.4105,44.5513,44.3729,44.5513,316392.0
2016-11-01 15:50:00,47.46,47.51,47.39,47.5,171163.0,44.5513,44.5982,44.4856,44.5888,171163.0
2016-11-01 15:55:00,47.51,47.51,47.16,47.28,459471.0,44.5982,44.5982,44.2697,44.3823,459471.0
2016-11-02 09:30:00,50.91,50.91,48.98,49.18,376972.0,47.7898,47.7898,45.9781,46.1659,376972.0
2016-11-02 09:35:00,49.34,49.47,48.83,49.46,497165.0,46.3161,46.4381,45.8373,46.4287,497165.0
2016-11-02 09:40:00,49.46,50.95,49.46,50.64,290837.0,46.4287,47.8274,46.4287,47.5364,290837.0
2016-11-02 09:45:00,50.71,50.92,50.27,50.35,225898.0,47.6021,47.7992,47.1891,47.2642,225898.0
2016-11-02 09:50:00,50.35,50.38,50.12,50.17,129499.0,47.2642,47.2923,47.0483,47.0952,129499.0
2016-11-02 09:55:00,50.19,50.57,50.08,50.34,133665.0,47.114,47.4707,47.0107,47.2548,133665.0
2016-11-02 10:00:00,50.34,50.54,50.18,50.42,161191.0,47.2548,47.4425,47.1046,47.3299,161191.0
2016-11-02 10:05:00,50.43,50.98,50.4,50.84,143086.0,47.3393,47.8556,47.3111,47.7241,143086.0
2016-11-02 10:10:00,50.83,50.83,50.55,50.64,106027.0,47.7147,47.7147,47.4519,47.5364,106027.0
2016-11-02 10:15:00,50.65,50.71,50.35,50.42,80241.0,47.5458,47.6021,47.2642,47.3299,80241.0
2016-11-02 10:20:00,50.44,50.55,50.32,50.33,79933.0,47.3486,47.4519,47.236,47.2454,79933.0
2016-11-02 10:25:00,50.34,50.47,50.33,50.45,84547.0,47.2548,47.3768,47.2454,47.358,84547.0
2016-11-02 10:30:00,50.44,50.48,50.26,50.28,78510.0,47.3486,47.3862,47.1797,47.1985,78510.0
2016-11-02 10:35:00,50.27,50.55,50.26,50.55,95470.0,47.1891,47.4519,47.1797,47.4519,95470.0
2016-11-02 10:40:00,50.54,50.54,50.36,50.41,75224.0,47.4425,47.4425,47.2735,47.3205,75224.0
2016-11-02 10:45:00,50.41,50.55,50.39,50.46,74949.0,47.3205,47.4519,47.3017,47.3674,74949.0
2016-11-02 10:50:00,50.47,50.49,50.34,50.46,73971.0,47.3768,47.3956,47.2548,47.3674,73971.0
2016-11-02 10:55:00,50.46,50.49,50.38,50.41,61111.0,47.3674,47.3956,47.2923,47.3205,61111.0
2016-11-02 11:00:00,50.41,50.45,50.36,50.38,89876.0,47.3205,47.358,47.2735,47.2923,89876.0
2016-11-02 11:05:00,50.38,50.41,50.24,50.41,136677.0,47.2923,47.3205,47.1609,47.3205,136677.0
2016-11-02 11:10:00,50.4,50.45,50.34,50.34,94622.0,47.3111,47.358,47.2548,47.2548,94622.0
2016-11-02 11:15:00,50.34,50.57,50.31,50.45,100825.0,47.2548,47.4707,47.2266,47.358,100825.0
2016-11-02 11:20:00,50.46,50.51,50.36,50.44,63381.0,47.3674,47.4144,47.2735,47.3486,63381.0
2016-11-02 11:25:00,50.44,50.56,50.38,50.53,101196.0,47.3486,47.4613,47.2923,47.4331,101196.0
2016-11-02 11:30:00,50.54,50.57,50.41,50.45,99526.0,47.4425,47.4707,47.3205,47.358,99526.0
2016-11-02 11:35:00,50.45,50.5,50.38,50.5,63979.0,47.358,47.405,47.2923,47.405,63979.0
2016-11-02 11:40:00,50.5,50.51,50.38,50.46,143225.0,47.405,47.4144,47.2923,47.3674,143225.0
2016-11-02 11:45:00,50.45,50.45,50.31,50.33,106677.0,47.358,47.358,47.2266,47.2454,106677.0
2016-11-02 11:50:00,50.31,50.5,50.3,50.5,43850.0,47.2266,47.405,47.2172,47.405,43850.0
2016-11-02 11:55:00,50.48,50.48,50.36,50.39,30634.0,47.3862,47.3862,47.2735,47.3017,30634.0
2016-11-02 12:00:00,50.4,50.54,50.36,50.51,64451.0,47.3111,47.4425,47.2735,47.4144,64451.0
2016-11-02 12:05:00,50.5,50.66,50.42,50.66,49912.0,47.405,47.5552,47.3299,47.5552,49912.0
2016-11-02 12:10:00,50.66,50.68,50.54,50.56,37734.0,47.5552,47.5739,47.4425,47.4613,37734.0
2016-11-02 12:15:00,50.55,50.57,50.47,50.55,35246.0,47.4519,47.4707,47.3768,47.4519,35246.0
2016-11-02 12:20:00,50.55,50.6,50.51,50.55,55468.0,47.4519,47.4988,47.4144,47.4519,55468.0
2016-11-02 12:25:00,50.55,50.55,50.45,50.47,42619.0,47.4519,47.4519,47.358,47.3768,42619.0
2016-11-02 12:30:00,50.47,50.6,50.47,50.54,56098.0,47.3768,47.4988,47.3768,47.4425,56098.0
2016-11-02 12:35:00,50.55,50.56,50.41,50.45,38504.0,47.4519,47.4613,47.3205,47.358,38504.0
2016-11-02 12:40:00,50.46,50.47,50.42,50.44,25467.0,47.3674,47.3768,47.3299,47.3486,25467.0
2016-11-02 12:45:00,50.44,50.44,50.35,50.38,35825.0,47.3486,47.3486,47.2642,47.2923,35825.0
2016-11-02 12:50:00,50.38,50.44,50.38,50.39,30986.0,47.2923,47.3486,47.2923,47.3017,30986.0
2016-11-02 12:55:00,50.39,50.44,50.38,50.44,17773.0,47.3017,47.3486,47.2923,47.3486,17773.0
2016-11-02 13:00:00,50.44,50.45,50.38,50.39,45996.0,47.3486,47.358,47.2923,47.3017,45996.0
2016-11-02 13:05:00,50.39,50.45,50.34,50.42,84080.0,47.3017,47.358,47.2548,47.3299,84080.0
2016-11-02 13:10:00,50.41,50.44,50.4,50.4,41638.0,47.3205,47.3486,47.3111,47.3111,41638.0
2016-11-02 13:15:00,50.4,50.4,50.22,50.23,33913.0,47.3111,47.3111,47.1421,47.1515,33913.0
2016-11-02 13:20:00,50.22,50.3,50.22,50.29,26984.0,47.1421,47.2172,47.1421,47.2078,26984.0
2016-11-02 13:25:00,50.3,50.3,50.17,50.18,39761.0,47.2172,47.2172,47.0952,47.1046,39761.0
2016-11-02 13:30:00,50.18,50.18,50.13,50.15,31083.0,47.1046,47.1046,47.0576,47.0764,31083.0
2016-11-02 13:35:00,50.14,50.18,50.09,50.12,46443.0,47.067,47.1046,47.0201,47.0483,46443.0
2016-11-02 13:40:00,50.12,50.19,50.12,50.12,45386.0,47.0483,47.114,47.0483,47.0483,45386.0
2016-11-02 13:45:00,50.12,50.16,50.12,50.16,39442.0,47.0483,47.0858,47.0483,47.0858,39442.0
2016-11-02 13:50:00,50.16,50.17,50.1,50.1,51272.0,47.0858,47.0952,47.0295,47.0295,51272.0
2016-11-02 13:55:00,50.11,50.16,50.1,50.13,52779.0,47.0389,47.0858,47.0295,47.0576,52779.0
2016-11-02 14:00:00,50.14,50.43,50.11,50.4,331968.0,47.067,47.3393,47.0389,47.3111,331968.0
2016-11-02 14:05:00,50.39,50.4,50.12,50.12,68862.0,47.3017,47.3111,47.0483,47.0483,68862.0
2016-11-02 14:10:00,50.14,50.29,50.14,50.19,54234.0,47.067,47.2078,47.067,47.114,54234.0
2016-11-02 14:15:00,50.19,50.3,50.16,50.26,74694.0,47.114,47.2172,47.0858,47.1797,74694.0
2016-11-02 14:20:00,50.26,50.44,50.21,50.42,90230.0,47.1797,47.3486,47.1327,47.3299,90230.0
2016-11-02 14:25:00,50.42,50.45,50.27,50.36,81541.0,47.3299,47.358,47.1891,47.2735,81541.0
2016-11-02 14:30:00,50.36,50.38,50.21,50.23,70980.0,47.2735,47.2923,47.1327,47.1515,70980.0
2016-11-02 14:35:00,50.23,50.24,50.18,50.21,110709.0,47.1515,47.1609,47.1046,47.1327,110709.0
2016-11-02 14:40:00,50.21,50.23,50.17,50.21,49864.0,47.1327,47.1515,47.0952,47.1327,49864.0
2016-11-02 14:45:00,50.21,50.21,50.17,50.2,61744.0,47.1327,47.1327,47.0952,47.1234,61744.0
2016-11-02 14:50:00,50.19,50.21,50.08,50.19,57402.0,47.114,47.1327,47.0107,47.114,57402.0
2016-11-02 14:55:00,50.18,50.21,50.08,50.16,48023.0,47.1046,47.1327,47.0107,47.0858,48023.0
2016-11-02 15:00:00,50.16,50.16,50.09,50.14,55369.0,47.0858,47.0858,47.0201,47.067,55369.0
2016-11-02 15:05:00,50.14,50.21,50.11,50.2,62482.0,47.067,47.1327,47.0389,47.1234,62482.0
2016-11-02 15:10:00,50.19,50.22,50.13,50.2,69030.0,47.114,47.1421,47.0576,47.1234,69030.0
2016-11-02 15:15:00,50.19,50.32,50.14,50.26,64964.0,47.114,47.236,47.067,47.1797,64964.0
2016-11-02 15:20:00,50.29,50.41,50.26,50.41,108664.0,47.2078,47.3205,47.1797,47.3205,108664.0
2016-11-02 15:25:00,50.41,50.45,50.28,50.28,133804.0,47.3205,47.358,47.1985,47.1985,133804.0
2016-11-02 15:30:00,50.28,50.36,50.25,50.32,80122.0,47.1985,47.2735,47.1703,47.236,80122.0
2016-11-02 15:35:00,50.33,50.33,50.26,50.27,113025.0,47.2454,47.2454,47.1797,47.1891,113025.0
2016-11-02 15:40:00,50.28,50.35,50.26,50.29,116043.0,47.1985,47.2642,47.1797,47.2078,116043.0
2016-11-02 15:45:00,50.29,50.31,50.22,50.26,144266.0,47.2078,47.2266,47.1421,47.1797,144266.0
2016-11-02 15:50:00,50.27,50.27,50.17,50.22,196376.0,47.1891,47.1891,47.0952,47.1421,196376.0
2016-11-02 15:55:00,50.21,50.23,50.1,50.11,280840.0,47.1327,47.1515,47.0295,47.0389,280840.0
2016-11-03 09:30:00,50.17,50.22,49.84,49.98,47553.0,47.0952,47.1421,46.7854,46.9168,47553.0
2016-11-03 09:35:00,50.01,50.03,49.84,49.87,20022.0,46.945,46.9638,46.7854,46.8136,20022.0
2016-11-03 09:40:00,49.88,49.91,49.69,49.7,44623.0,46.823,46.8511,46.6446,46.654,44623.0
2016-11-03 09:45:00,49.73,49.73,49.58,49.59,42328.0,46.6822,46.6822,46.5414,46.5507,42328.0
2016-11-03 09:50:00,49.58,49.62,49.44,49.54,60468.0,46.5414,46.5789,46.4099,46.5038,60468.0
2016-11-03 09:55:00,49.54,49.67,49.52,49.55,87758.0,46.5038,46.6258,46.485,46.5132,87758.0
2016-11-03 10:00:00,49.56,49.65,49.53,49.64,34762.0,46.5226,46.6071,46.4944,46.5977,34762.0
2016-11-03 10:05:00,49.64,49.76,49.63,49.7,74321.0,46.5977,46.7103,46.5883,46.654,74321.0
2016-11-03 10:10:00,49.71,49.78,49.69,49.77,47742.0,46.6634,46.7291,46.6446,46.7197,47742.0
2016-11-03 10:15:00,49.77,49.78,49.64,49.73,92878.0,46.7197,46.7291,46.5977,46.6822,92878.0
2016-11-03 10:20:00,49.73,49.79,49.73,49.78,23611.0,46.6822,46.7385,46.6822,46.7291,23611.0
2016-11-03 10:25:00,49.77,49.81,49.75,49.76,17841.0,46.7197,46.7573,46.7009,46.7103,17841.0
2016-11-03 10:30:00,49.75,49.81,49.67,49.81,44358.0,46.7009,46.7573,46.6258,46.7573,44358.0
2016-11-03 10:35:00,49.81,49.81,49.75,49.75,29093.0,46.7573,46.7573,46.7009,46.7009,29093.0
2016-11-03 10:40:00,49.75,49.75,49.68,49.72,21738.0,46.7009,46.7009,46.6352,46.6728,21738.0
2016-11-03 10:45:00,49.72,49.77,49.67,49.7,25764.0,46.6728,46.7197,46.6258,46.654,25764.0
2016-11-03 10:50:00,49.7,49.74,49.68,49.71,23324.0,46.654,46.6915,46.6352,46.6634,23324.0
2016-11-03 10:55:00,49.71,49.71,49.57,49.58,87211.0,46.6634,46.6634,46.532,46.5414,87211.0
2016-11-03 11:00:00,49.58,49.7,49.57,49.69,42517.0,46.5414,46.654,46.532,46.6446,42517.0
2016-11-03 11:05:00,49.69,49.7,49.62,49.69,60092.0,46.6446,46.654,46.5789,46.6446,60092.0
2016-11-03 11:10:00,49.7,49.7,49.59,49.64,21859.0,46.654,46.654,46.5507,46.5977,21859.0
2016-11-03 11:15:00,49.63,49.63,49.55,49.62,56324.0,46.5883,46.5883,46.5132,46.5789,56324.0
2016-11-03 11:20:00,49.63,49.63,49.54,49.55,49791.0,46.5883,46.5883,46.5038,46.5132,49791.0
2016-11-03 11:25:00,49.54,49.64,49.53,49.63,22790.0,46.5038,46.5977,46.4944,46.5883,22790.0
2016-11-03 11:30:00,49.63,49.73,49.62,49.73,33996.0,46.5883,46.6822,46.5789,46.6822,33996.0
2016-11-03 11:35:00,49.73,49.8,49.7,49.78,50106.0,46.6822,46.7479,46.654,46.7291,50106.0
2016-11-03 11:40:00,49.79,49.79,49.7,49.72,64978.0,46.7385,46.7385,46.654,46.6728,64978.0
2016-11-03 11:45:00,49.72,49.76,49.67,49.74,26916.0,46.6728,46.7103,46.6258,46.6915,26916.0
2016-11-03 11:50:00,49.74,49.78,49.72,49.78,50776.0,46.6915,46.7291,46.6728,46.7291,50776.0
2016-11-03 11:55:00,49.77,49.8,49.71,49.78,63574.0,46.7197,46.7479,46.6634,46.7291,63574.0
2016-11-03 12:00:00,49.77,49.78,49.65,49.7,126949.0,46.7197,46.7291,46.6071,46.654,126949.0
2016-11-03 12:05:00,49.7,49.7,49.5,49.55,46735.0,46.654,46.654,46.4663,46.5132,46735.0
2016-11-03 12:10:00,49.55,49.55,49.41,49.41,24606.0,46.5132,46.5132,46.3818,46.3818,24606.0
2016-11-03 12:15:00,49.41,49.41,49.26,49.3,59436.0,46.3818,46.3818,46.241,46.2785,59436.0
2016-11-03 12:20:00,49.3,49.31,49.21,49.25,19391.0,46.2785,46.2879,46.194,46.2316,19391.0
2016-11-03 12:25:00,49.26,49.31,49.25,49.29,68754.0,46.241,46.2879,46.2316,46.2691,68754.0
2016-11-03 12:30:00,49.29,49.32,49.28,49.29,21452.0,46.2691,46.2973,46.2597,46.2691,21452.0
2016-11-03 12:35:00,49.29,49.31,49.21,49.22,85425.0,46.2691,46.2879,46.194,46.2034,85425.0
2016-11-03 12:40:00,49.22,49.24,49.12,49.13,39742.0,46.2034,46.2222,46.1095,46.1189,39742.0
2016-11-03 12:45:00,49.12,49.18,49.1,49.15,34748.0,46.1095,46.1659,46.0908,46.1377,34748.0
2016-11-03 12:50:00,49.15,49.26,49.14,49.21,77821.0,46.1377,46.241,46.1283,46.194,77821.0
2016-11-03 12:55:00,49.21,49.28,49.18,49.27,18365.0,46.194,46.2597,46.1659,46.2504,18365.0
2016-11-03 13:00:00,49.26,49.28,49.2,49.24,23532.0,46.241,46.2597,46.1846,46.2222,23532.0
2016-11-03 13:05:00,49.25,49.28,49.22,49.28,17163.0,46.2316,46.2597,46.2034,46.2597,17163.0
2016-11-03 13:10:00,49.28,49.35,49.27,49.28,48274.0,46.2597,46.3254,46.2504,46.2597,48274.0
2016-11-03 13:15:00,49.29,49.36,49.28,49.34,38360.0,46.2691,46.3348,46.2597,46.3161,38360.0
2016-11-03 13:20:00,49.33,49.37,49.29,49.36,85752.0,46.3067,46.3442,46.2691,46.3348,85752.0
2016-11-03 13:25:00,49.37,49.44,49.37,49.41,57168.0,46.3442,46.4099,46.3442,46.3818,57168.0
2016-11-03 13:30:00,49.4,49.44,49.39,49.42,23573.0,46.3724,46.4099,46.363,46.3912,23573.0
2016-11-03 13:35:00,49.42,49.47,49.4,49.43,45442.0,46.3912,46.4381,46.3724,46.4005,45442.0
2016-11-03 13:40:00,49.43,49.43,49.35,49.35,18032.0,46.4005,46.4005,46.3254,46.3254,18032.0
2016-11-03 13:45:00,49.35,49.39,49.34,49.36,15068.0,46.3254,46.363,46.3161,46.3348,15068.0
2016-11-03 13:50:00,49.37,49.37,49.27,49.32,23202.0,46.3442,46.3442,46.2504,46.2973,23202.0
2016-11-03 13:55:00,49.32,49.34,49.24,49.25,42988.0,46.2973,46.3161,46.2222,46.2316,42988.0
2016-11-03 14:00:00,49.25,49.35,49.17,49.23,63321.0,46.2316,46.3254,46.1565,46.2128,63321.0
2016-11-03 14:05:00,49.24,49.25,49.17,49.19,31952.0,46.2222,46.2316,46.1565,46.1753,31952.0
2016-11-03 14:10:00,49.19,49.19,48.97,49.0,46899.0,46.1753,46.1753,45.9687,45.9969,46899.0
2016-11-03 14:15:00,49.0,49.02,48.71,48.77,128660.0,45.9969,46.0157,45.7247,45.781,128660.0
2016-11-03 14:20:00,48.77,48.91,48.77,48.84,42249.0,45.781,45.9124,45.781,45.8467,42249.0
2016-11-03 14:25:00,48.84,48.88,48.75,48.86,38312.0,45.8467,45.8843,45.7622,45.8655,38312.0
2016-11-03 14:30:00,48.86,48.92,48.84,48.9,34564.0,45.8655,45.9218,45.8467,45.903,34564.0
2016-11-03 14:35:00,48.89,48.91,48.86,48.89,40867.0,45.8936,45.9124,45.8655,45.8936,40867.0
2016-11-03 14:40:00,48.88,48.9,48.83,48.88,49172.0,45.8843,45.903,45.8373,45.8843,49172.0
2016-11-03 14:45:00,48.88,48.96,48.87,48.94,69103.0,45.8843,45.9594,45.8749,45.9406,69103.0
2016-11-03 14:50:00,48.94,48.94,48.9,48.92,35178.0,45.9406,45.9406,45.903,45.9218,35178.0
2016-11-03 14:55:00,48.92,49.0,48.91,49.0,40063.0,45.9218,45.9969,45.9124,45.9969,40063.0
2016-11-03 15:00:00,49.0,49.07,48.95,49.07,49013.0,45.9969,46.0626,45.95,46.0626,49013.0
2016-11-03 15:05:00,49.07,49.07,48.94,48.95,42782.0,46.0626,46.0626,45.9406,45.95,42782.0
2016-11-03 15:10:00,48.96,49.01,48.94,49.0,41628.0,45.9594,46.0063,45.9406,45.9969,41628.0
2016-11-03 15:15:00,48.99,49.02,48.95,48.98,41503.0,45.9875,46.0157,45.95,45.9781,41503.0
2016-11-03 15:20:00,48.98,48.98,48.93,48.93,23974.0,45.9781,45.9781,45.9312,45.9312,23974.0
2016-11-03 15:25:00,48.93,48.98,48.93,48.94,26214.0,45.9312,45.9781,45.9312,45.9406,26214.0
2016-11-03 15:30:00,48.93,48.96,48.88,48.91,90899.0,45.9312,45.9594,45.8843,45.9124,90899.0
2016-11-03 15:35:00,48.92,48.93,48.81,48.84,61915.0,45.9218,45.9312,45.8185,45.8467,61915.0
2016-11-03 15:40:00,48.83,48.84,48.74,48.76,76680.0,45.8373,45.8467,45.7528,45.7716,76680.0
2016-11-03 15:45:00,48.75,48.86,48.74,48.84,123285.0,45.7622,45.8655,45.7528,45.8467,123285.0
2016-11-03 15:50:00,48.84,48.91,48.83,48.89,133247.0,45.8467,45.9124,45.8373,45.8936,133247.0
2016-11-03 15:55:00,48.89,48.99,48.88,48.95,303005.0,45.8936,45.9875,45.8843,45.95,303005.0
2016-11-04 09:30:00,49.06,49.24,48.97,49.18,74332.0,46.0532,46.2222,45.9687,46.1659,74332.0
2016-11-04 09:35:00,49.21,49.49,49.19,49.42,29386.0,46.194,46.4569,46.1753,46.3912,29386.0
2016-11-04 09:40:00,49.43,49.51,49.24,49.28,68945.0,46.4005,46.4756,46.2222,46.2597,68945.0
2016-11-04 09:45:00,49.28,49.41,49.27,49.36,51880.0,46.2597,46.3818,46.2504,46.3348,51880.0
2016-11-04 09:50:00,49.36,49.54,49.32,49.5,31929.0,46.3348,46.5038,46.2973,46.4663,31929.0
2016-11-04 09:55:00,49.5,49.53,49.36,49.38,37795.0,46.4663,46.4944,46.3348,46.3536,37795.0
2016-11-04 10:00:00,49.4,49.67,49.39,49.66,33480.0,46.3724,46.6258,46.363,46.6165,33480.0
2016-11-04 10:05:00,49.66,49.76,49.6,49.72,60366.0,46.6165,46.7103,46.5601,46.6728,60366.0
2016-11-04 10:10:00,49.71,49.83,49.69,49.79,33741.0,46.6634,46.776,46.6446,46.7385,33741.0
2016-11-04 10:15:00,49.79,49.84,49.73,49.82,72120.0,46.7385,46.7854,46.6822,46.7666,72120.0
2016-11-04 10:20:00,49.82,49.84,49.76,49.8,27324.0,46.7666,46.7854,46.7103,46.7479,27324.0
2016-11-04 10:25:00,49.81,49.88,49.79,49.87,42691.0,46.7573,46.823,46.7385,46.8136,42691.0
2016-11-04 10:30:00,49.86,49.89,49.77,49.8,60289.0,46.8042,46.8324,46.7197,46.7479,60289.0
2016-11-04 10:35:00,49.78,49.93,49.74,49.92,54632.0,46.7291,46.8699,46.6915,46.8605,54632.0
2016-11-04 10:40:00,49.91,49.98,49.83,49.97,59072.0,46.8511,46.9168,46.776,46.9075,59072.0
2016-11-04 10:45:00,49.97,50.02,49.93,49.99,79833.0,46.9075,46.9544,46.8699,46.9262,79833.0
2016-11-04 10:50:00,49.99,50.05,49.94,50.01,62131.0,46.9262,46.9825,46.8793,46.945,62131.0
2016-11-04 10:55:00,50.0,50.04,49.97,50.02,38986.0,46.9356,46.9732,46.9075,46.9544,38986.0
2016-11-04 11:00:00,50.02,50.1,50.01,50.08,55042.0,46.9544,47.0295,46.945,47.0107,55042.0
2016-11-04 11:05:00,50.08,50.11,50.0,50.09,37399.0,47.0107,47.0389,46.9356,47.0201,37399.0
2016-11-04 11:10:00,50.09,50.09,50.04,50.05,35595.0,47.0201,47.0201,46.9732,46.9825,35595.0
2016-11-04 11:15:00,50.06,50.06,49.91,49.92,59560.0,46.9919,46.9919,46.8511,46.8605,59560.0
2016-11-04 11:20:00,49.93,49.98,49.86,49.94,46054.0,46.8699,46.9168,46.8042,46.8793,46054.0
2016-11-04 11:25:00,49.94,50.01,49.88,50.01,41102.0,46.8793,46.945,46.823,46.945,41102.0
2016-11-04 11:30:00,50.01,50.03,49.97,50.03,52826.0,46.945,46.9638,46.9075,46.9638,52826.0
2016-11-04 11:35:00,50.02,50.02,49.97,49.98,53817.0,46.9544,46.9544,46.9075,46.9168,53817.0
2016-11-04 11:40:00,49.98,50.03,49.96,50.02,35620.0,46.9168,46.9638,46.8981,46.9544,35620.0
2016-11-04 11:45:00,50.03,50.03,49.97,49.98,74790.0,46.9638,46.9638,46.9075,46.9168,74790.0
2016-11-04 11:50:00,49.98,50.02,49.96,49.99,26539.0,46.9168,46.9544,46.8981,46.9262,26539.0
2016-11-04 11:55:00,49.98,50.01,49.97,49.99,24551.0,46.9168,46.945,46.9075,46.9262,24551.0
2016-11-04 12:00:00,49.99,50.02,49.99,50.01,27518.0,46.9262,46.9544,46.9262,46.945,27518.0
2016-11-04 12:05:00,50.0,50.0,49.95,49.98,21912.0,46.9356,46.9356,46.8887,46.9168,21912.0
2016-11-04 12:10:00,49.98,50.05,49.94,50.03,29587.0,46.9168,46.9825,46.8793,46.9638,29587.0
2016-11-04 12:15:00,50.03,50.08,50.02,50.06,21238.0,46.9638,47.0107,46.9544,46.9919,21238.0
2016-11-04 12:20:00,50.06,50.06,50.01,50.04,11073.0,46.9919,46.9919,46.945,46.9732,11073.0
2016-11-04 12:25:00,50.05,50.07,50.04,50.06,26039.0,46.9825,47.0013,46.9732,46.9919,26039.0
2016-11-04 12:30:00,50.06,50.08,50.03,50.06,39404.0,46.9919,47.0107,46.9638,46.9919,39404.0
2016-11-04 12:35:00,50.07,50.08,50.03,50.05,51823.0,47.0013,47.0107,46.9638,46.9825,51823.0
2016-11-04 12:40:00,50.05,50.1,50.03,50.1,31764.0,46.9825,47.0295,46.9638,47.0295,31764.0
2016-11-04 12:45:00,50.09,50.09,50.02,50.05,75661.0,47.0201,47.0201,46.9544,46.9825,75661.0
2016-11-04 12:50:00,50.05,50.13,50.03,50.13,44240.0,46.9825,47.0576,46.9638,47.0576,44240.0
2016-11-04 12:55:00,50.13,50.13,50.06,50.1,58426.0,47.0576,47.0576,46.9919,47.0295,58426.0
2016-11-04 13:00:00,50.09,50.09,50.02,50.05,41288.0,47.0201,47.0201,46.9544,46.9825,41288.0
2016-11-04 13:05:00,50.05,50.05,49.98,50.0,52052.0,46.9825,46.9825,46.9168,46.9356,52052.0
2016-11-04 13:10:00,50.0,50.02,49.97,49.97,28563.0,46.9356,46.9544,46.9075,46.9075,28563.0
2016-11-04 13:15:00,49.98,50.0,49.96,49.99,14621.0,46.9168,46.9356,46.8981,46.9262,14621.0
2016-11-04 13:20:00,50.0,50.0,49.91,49.98,19191.0,46.9356,46.9356,46.8511,46.9168,19191.0
2016-11-04 13:25:00,49.97,49.98,49.95,49.98,17308.0,46.9075,46.9168,46.8887,46.9168,17308.0
2016-11-04 13:30:00,49.98,50.0,49.96,50.0,34174.0,46.9168,46.9356,46.8981,46.9356,34174.0
2016-11-04 13:35:00,49.99,50.08,49.99,50.07,53648.0,46.9262,47.0107,46.9262,47.0013,53648.0
2016-11-04 13:40:00,50.06,50.11,50.06,50.1,66988.0,46.9919,47.0389,46.9919,47.0295,66988.0
2016-11-04 13:45:00,50.1,50.16,50.09,50.14,22279.0,47.0295,47.0858,47.0201,47.067,22279.0
2016-11-04 13:50:00,50.14,50.16,50.13,50.16,14378.0,47.067,47.0858,47.0576,47.0858,14378.0
2016-11-04 13:55:00,50.16,50.22,50.15,50.21,22485.0,47.0858,47.1421,47.0764,47.1327,22485.0
2016-11-04 14:00:00,50.21,50.21,50.12,50.14,28644.0,47.1327,47.1327,47.0483,47.067,28644.0
2016-11-04 14:05:00,50.14,50.15,50.06,50.08,27425.0,47.067,47.0764,46.9919,47.0107,27425.0
2016-11-04 14:10:00,50.07,50.11,50.05,50.08,22394.0,47.0013,47.0389,46.9825,47.0107,22394.0
2016-11-04 14:15:00,50.09,50.18,50.08,50.16,39791.0,47.0201,47.1046,47.0107,47.0858,39791.0
2016-11-04 14:20:00,50.17,50.18,50.14,50.14,39719.0,47.0952,47.1046,47.067,47.067,39719.0
2016-11-04 14:25:00,50.13,50.16,50.12,50.14,43182.0,47.0576,47.0858,47.0483,47.067,43182.0
2016-11-04 14:30:00,50.13,50.18,50.12,50.16,87574.0,47.0576,47.1046,47.0483,47.0858,87574.0
2016-11-04 14:35:00,50.16,50.16,50.08,50.08,13463.0,47.0858,47.0858,47.0107,47.0107,13463.0
2016-11-04 14:40:00,50.08,50.17,50.08,50.15,34829.0,47.0107,47.0952,47.0107,47.0764,34829.0
2016-11-04 14:45:00,50.16,50.16,50.01,50.02,32958.0,47.0858,47.0858,46.945,46.9544,32958.0
2016-11-04 14:50:00,50.01,50.04,49.99,50.01,45278.0,46.945,46.9732,46.9262,46.945,45278.0
2016-11-04 14:55:00,50.0,50.03,49.98,50.0,67166.0,46.9356,46.9638,46.9168,46.9356,67166.0
2016-11-04 15:00:00,49.99,50.01,49.89,49.97,62300.0,46.9262,46.945,46.8324,46.9075,62300.0
2016-11-04 15:05:00,49.98,49.98,49.89,49.91,37438.0,46.9168,46.9168,46.8324,46.8511,37438.0
2016-11-04 15:10:00,49.91,49.98,49.9,49.96,35932.0,46.8511,46.9168,46.8417,46.8981,35932.0
2016-11-04 15:15:00,49.97,50.04,49.96,50.0,45213.0,46.9075,46.9732,46.8981,46.9356,45213.0
2016-11-04 15:20:00,50.0,50.05,50.0,50.05,31499.0,46.9356,46.9825,46.9356,46.9825,31499.0
2016-11-04 15:25:00,50.04,50.08,50.04,50.06,60286.0,46.9732,47.0107,46.9732,46.9919,60286.0
2016-11-04 15:30:00,50.06,50.08,49.97,49.97,57675.0,46.9919,47.0107,46.9075,46.9075,57675.0
2016-11-04 15:35:00,49.97,49.98,49.89,49.95,63482.0,46.9075,46.9168,46.8324,46.8887,63482.0
2016-11-04 15:40:00,49.94,50.0,49.92,49.99,82097.0,46.8793,46.9356,46.8605,46.9262,82097.0
2016-11-04 15:45:00,49.99,50.0,49.91,49.97,98390.0,46.9262,46.9356,46.8511,46.9075,98390.0
2016-11-04 15:50:00,49.96,50.0,49.93,49.98,173476.0,46.8981,46.9356,46.8699,46.9168,173476.0
2016-11-04 15:55:00,49.99,50.03,49.94,49.95,259013.0,46.9262,46.9638,46.8793,46.8887,259013.0
2016-11-07 09:30:00,50.62,50.73,50.54,50.73,51861.0,47.5176,47.6209,47.4425,47.6209,51861.0
2016-11-07 09:35:00,50.73,50.75,50.6,50.62,224312.0,47.6209,47.6396,47.4988,47.5176,224312.0
2016-11-07 09:40:00,50.64,50.68,50.6,50.68,130498.0,47.5364,47.5739,47.4988,47.5739,130498.0
2016-11-07 09:45:00,50.68,50.7,50.62,50.62,37761.0,47.5739,47.5927,47.5176,47.5176,37761.0
2016-11-07 09:50:00,50.63,50.66,50.62,50.64,70917.0,47.527,47.5552,47.5176,47.5364,70917.0
2016-11-07 09:55:00,50.64,50.71,50.61,50.7,185478.0,47.5364,47.6021,47.5082,47.5927,185478.0
2016-11-07 10:00:00,50.7,50.84,50.69,50.75,83766.0,47.5927,47.7241,47.5833,47.6396,83766.0
2016-11-07 10:05:00,50.75,50.76,50.67,50.67,87308.0,47.6396,47.649,47.5645,47.5645,87308.0
2016-11-07 10:10:00,50.67,50.68,50.6,50.61,29899.0,47.5645,47.5739,47.4988,47.5082,29899.0
2016-11-07 10:15:00,50.62,50.63,50.54,50.63,37390.0,47.5176,47.527,47.4425,47.527,37390.0
2016-11-07 10:20:00,50.63,50.64,50.56,50.59,70959.0,47.527,47.5364,47.4613,47.4895,70959.0
2016-11-07 10:25:00,50.58,50.61,50.56,50.6,32193.0,47.4801,47.5082,47.4613,47.4988,32193.0
2016-11-07 10:30:00,50.6,50.71,50.59,50.7,196670.0,47.4988,47.6021,47.4895,47.5927,196670.0
2016-11-07 10:35:00,50.7,50.71,50.6,50.65,49906.0,47.5927,47.6021,47.4988,47.5458,49906.0
2016-11-07 10:40:00,50.65,50.66,50.61,50.65,40776.0,47.5458,47.5552,47.5082,47.5458,40776.0
2016-11-07 10:45:00,50.65,50.68,50.62,50.66,40139.0,47.5458,47.5739,47.5176,47.5552,40139.0
2016-11-07 10:50:00,50.66,50.71,50.64,50.71,59322.0,47.5552,47.6021,47.5364,47.6021,59322.0
2016-11-07 10:55:00,50.69,50.71,50.68,50.7,47414.0,47.5833,47.6021,47.5739,47.5927,47414.0
2016-11-07 11:00:00,50.7,50.75,50.69,50.7,50844.0,47.5927,47.6396,47.5833,47.5927,50844.0
2016-11-07 11:05:00,50.71,50.71,50.61,50.65,59872.0,47.6021,47.6021,47.5082,47.5458,59872.0
2016-11-07 11:10:00,50.65,50.66,50.62,50.65,59317.0,47.5458,47.5552,47.5176,47.5458,59317.0
2016-11-07 11:15:00,50.65,50.66,50.62,50.65,24928.0,47.5458,47.5552,47.5176,47.5458,24928.0
2016-11-07 11:20:00,50.64,50.66,50.61,50.64,46889.0,47.5364,47.5552,47.5082,47.5364,46889.0
2016-11-07 11:25:00,50.66,50.66,50.62,50.65,44928.0,47.5552,47.5552,47.5176,47.5458,44928.0
2016-11-07 11:30:00,50.66,50.7,50.65,50.69,78873.0,47.5552,47.5927,47.5458,47.5833,78873.0
2016-11-07 11:35:00,50.7,50.71,50.66,50.68,44517.0,47.5927,47.6021,47.5552,47.5739,44517.0
2016-11-07 11:40:00,50.68,50.71,50.66,50.7,57888.0,47.5739,47.6021,47.5552,47.5927,57888.0
2016-11-07 11:45:00,50.7,50.72,50.65,50.71,55021.0,47.5927,47.6115,47.5458,47.6021,55021.0
2016-11-07 11:50:00,50.71,50.72,50.63,50.65,142528.0,47.6021,47.6115,47.527,47.5458,142528.0
2016-11-07 11:55:00,50.65,50.66,50.62,50.64,33985.0,47.5458,47.5552,47.5176,47.5364,33985.0
2016-11-07 12:00:00,50.64,50.66,50.6,50.6,50014.0,47.5364,47.5552,47.4988,47.4988,50014.0
2016-11-07 12:05:00,50.61,50.65,50.56,50.65,113983.0,47.5082,47.5458,47.4613,47.5458,113983.0
2016-11-07 12:10:00,50.65,50.65,50.55,50.6,230252.0,47.5458,47.5458,47.4519,47.4988,230252.0
2016-11-07 12:15:00,50.6,50.6,50.54,50.55,39607.0,47.4988,47.4988,47.4425,47.4519,39607.0
2016-11-07 12:20:00,50.55,50.56,50.51,50.53,18958.0,47.4519,47.4613,47.4144,47.4331,18958.0
2016-11-07 12:25:00,50.54,50.55,50.49,50.5,21753.0,47.4425,47.4519,47.3956,47.405,21753.0
2016-11-07 12:30:00,50.5,50.51,50.5,50.51,19259.0,47.405,47.4144,47.405,47.4144,19259.0
2016-11-07 12:35:00,50.51,50.52,50.46,50.47,19003.0,47.4144,47.4237,47.3674,47.3768,19003.0
2016-11-07 12:40:00,50.47,50.53,50.47,50.53,17424.0,47.3768,47.4331,47.3768,47.4331,17424.0
2016-11-07 12:45:00,50.53,50.53,50.48,50.51,22641.0,47.4331,47.4331,47.3862,47.4144,22641.0
2016-11-07 12:50:00,50.51,50.54,50.48,50.53,21216.0,47.4144,47.4425,47.3862,47.4331,21216.0
2016-11-07 12:55:00,50.53,50.56,50.49,50.52,40875.0,47.4331,47.4613,47.3956,47.4237,40875.0
2016-11-07 13:00:00,50.52,50.54,50.46,50.49,53252.0,47.4237,47.4425,47.3674,47.3956,53252.0
2016-11-07 13:05:00,50.49,50.5,50.45,50.47,32222.0,47.3956,47.405,47.358,47.3768,32222.0
2016-11-07 13:10:00,50.47,50.48,50.44,50.45,24229.0,47.3768,47.3862,47.3486,47.358,24229.0
2016-11-07 13:15:00,50.46,50.48,50.39,50.43,60574.0,47.3674,47.3862,47.3017,47.3393,60574.0
2016-11-07 13:20:00,50.44,50.45,50.36,50.39,93169.0,47.3486,47.358,47.2735,47.3017,93169.0
2016-11-07 13:25:00,50.4,50.4,50.37,50.39,44644.0,47.3111,47.3111,47.2829,47.3017,44644.0
2016-11-07 13:30:00,50.39,50.42,50.33,50.34,74474.0,47.3017,47.3299,47.2454,47.2548,74474.0
2016-11-07 13:35:00,50.36,50.4,50.32,50.37,31605.0,47.2735,47.3111,47.236,47.2829,31605.0
2016-11-07 13:40:00,50.37,50.38,50.33,50.35,40094.0,47.2829,47.2923,47.2454,47.2642,40094.0
2016-11-07 13:45:00,50.35,50.38,50.28,50.36,42694.0,47.2642,47.2923,47.1985,47.2735,42694.0
2016-11-07 13:50:00,50.37,50.37,50.34,50.35,34219.0,47.2829,47.2829,47.2548,47.2642,34219.0
2016-11-07 13:55:00,50.34,50.35,50.29,50.29,37402.0,47.2548,47.2642,47.2078,47.2078,37402.0
2016-11-07 14:00:00,50.3,50.3,50.28,50.3,52850.0,47.2172,47.2172,47.1985,47.2172,52850.0
2016-11-07 14:05:00,50.3,50.3,50.19,50.22,137007.0,47.2172,47.2172,47.114,47.1421,137007.0
2016-11-07 14:10:00,50.22,50.24,50.19,50.19,49293.0,47.1421,47.1609,47.114,47.114,49293.0
2016-11-07 14:15:00,50.2,50.47,50.19,50.46,1811164.0,47.1234,47.3768,47.114,47.3674,1811164.0
2016-11-07 14:20:00,50.45,50.45,50.38,50.39,42363.0,47.358,47.358,47.2923,47.3017,42363.0
2016-11-07 14:25:00,50.39,50.45,50.39,50.41,36681.0,47.3017,47.358,47.3017,47.3205,36681.0
2016-11-07 14:30:00,50.4,50.43,50.35,50.38,71714.0,47.3111,47.3393,47.2642,47.2923,71714.0
2016-11-07 14:35:00,50.39,50.4,50.35,50.37,51338.0,47.3017,47.3111,47.2642,47.2829,51338.0
2016-11-07 14:40:00,50.37,50.37,50.28,50.3,113335.0,47.2829,47.2829,47.1985,47.2172,113335.0
2016-11-07 14:45:00,50.29,50.3,50.22,50.24,69161.0,47.2078,47.2172,47.1421,47.1609,69161.0
2016-11-07 14:50:00,50.25,50.25,50.1,50.2,150451.0,47.1703,47.1703,47.0295,47.1234,150451.0
2016-11-07 14:55:00,50.2,50.2,50.1,50.15,67614.0,47.1234,47.1234,47.0295,47.0764,67614.0
2016-11-07 15:00:00,50.14,50.17,50.1,50.14,103424.0,47.067,47.0952,47.0295,47.067,103424.0
2016-11-07 15:05:00,50.15,50.15,50.05,50.12,128540.0,47.0764,47.0764,46.9825,47.0483,128540.0
2016-11-07 15:10:00,50.12,50.16,50.03,50.06,79376.0,47.0483,47.0858,46.9638,46.9919,79376.0
2016-11-07 15:15:00,50.06,50.14,50.06,50.11,93378.0,46.9919,47.067,46.9919,47.0389,93378.0
2016-11-07 15:20:00,50.1,50.1,50.0,50.01,343741.0,47.0295,47.0295,46.9356,46.945,343741.0
2016-11-07 15:25:00,50.05,50.05,49.89,49.94,271655.0,46.9825,46.9825,46.8324,46.8793,271655.0
2016-11-07 15:30:00,49.94,49.95,49.86,49.9,161602.0,46.8793,46.8887,46.8042,46.8417,161602.0
2016-11-07 15:35:00,49.9,49.92,49.85,49.88,215172.0,46.8417,46.8605,46.7948,46.823,215172.0
2016-11-07 15:40:00,49.88,49.89,49.83,49.85,326260.0,46.823,46.8324,46.776,46.7948,326260.0
2016-11-07 15:45:00,49.85,49.87,49.82,49.85,345063.0,46.7948,46.8136,46.7666,46.7948,345063.0
2016-11-07 15:50:00,49.85,50.02,49.82,50.0,217335.0,46.7948,46.9544,46.7666,46.9356,217335.0
2016-11-07 15:55:00,50.0,50.04,49.95,49.97,367142.0,46.9356,46.9732,46.8887,46.9075,367142.0
2016-11-08 09:30:00,49.72,49.93,49.39,49.49,167063.0,46.6728,46.8699,46.363,46.4569,167063.0
2016-11-08 09:35:00,49.49,49.57,49.39,49.49,93373.0,46.4569,46.532,46.363,46.4569,93373.0
2016-11-08 09:40:00,49.5,49.5,49.35,49.4,73428.0,46.4663,46.4663,46.3254,46.3724,73428.0
2016-11-08 09:45:00,49.4,49.45,49.37,49.43,105769.0,46.3724,46.4193,46.3442,46.4005,105769.0
2016-11-08 09:50:00,49.44,49.65,49.36,49.55,145278.0,46.4099,46.6071,46.3348,46.5132,145278.0
2016-11-08 09:55:00,49.56,49.57,49.41,49.5,38080.0,46.5226,46.532,46.3818,46.4663,38080.0
2016-11-08 10:00:00,49.49,49.71,49.49,49.7,68840.0,46.4569,46.6634,46.4569,46.654,68840.0
2016-11-08 10:05:00,49.7,49.78,49.66,49.77,40073.0,46.654,46.7291,46.6165,46.7197,40073.0
2016-11-08 10:10:00,49.76,49.81,49.66,49.79,95996.0,46.7103,46.7573,46.6165,46.7385,95996.0
2016-11-08 10:15:00,49.78,49.92,49.78,49.91,69349.0,46.7291,46.8605,46.7291,46.8511,69349.0
2016-11-08 10:20:00,49.91,49.99,49.88,49.97,19060.0,46.8511,46.9262,46.823,46.9075,19060.0
2016-11-08 10:25:00,49.97,49.97,49.94,49.95,22876.0,46.9075,46.9075,46.8793,46.8887,22876.0
2016-11-08 10:30:00,49.96,49.97,49.93,49.94,23980.0,46.8981,46.9075,46.8699,46.8793,23980.0
2016-11-08 10:35:00,49.94,50.12,49.93,50.12,38089.0,46.8793,47.0483,46.8699,47.0483,38089.0
2016-11-08 10:40:00,50.11,50.11,50.06,50.07,13149.0,47.0389,47.0389,46.9919,47.0013,13149.0
2016-11-08 10:45:00,50.07,50.08,50.02,50.04,18095.0,47.0013,47.0107,46.9544,46.9732,18095.0
2016-11-08 10:50:00,50.03,50.13,50.03,50.09,89244.0,46.9638,47.0576,46.9638,47.0201,89244.0
2016-11-08 10:55:00,50.09,50.24,50.09,50.24,74056.0,47.0201,47.1609,47.0201,47.1609,74056.0
2016-11-08 11:00:00,50.23,50.27,50.22,50.24,61705.0,47.1515,47.1891,47.1421,47.1609,61705.0
2016-11-08 11:05:00,50.25,50.37,50.25,50.35,35415.0,47.1703,47.2829,47.1703,47.2642,35415.0
2016-11-08 11:10:00,50.35,50.42,50.31,50.42,36791.0,47.2642,47.3299,47.2266,47.3299,36791.0
2016-11-08 11:15:00,50.42,50.55,50.41,50.51,91283.0,47.3299,47.4519,47.3205,47.4144,91283.0
2016-11-08 11:20:00,50.51,50.56,50.48,50.54,47963.0,47.4144,47.4613,47.3862,47.4425,47963.0
2016-11-08 11:25:00,50.54,50.62,50.53,50.58,28308.0,47.4425,47.5176,47.4331,47.4801,28308.0
2016-11-08 11:30:00,50.58,50.67,50.54,50.65,56228.0,47.4801,47.5645,47.4425,47.5458,56228.0
2016-11-08 11:35:00,50.65,50.66,50.58,50.64,78507.0,47.5458,47.5552,47.4801,47.5364,78507.0
2016-11-08 11:40:00,50.64,50.71,50.62,50.71,38394.0,47.5364,47.6021,47.5176,47.6021,38394.0
2016-11-08 11:45:00,50.71,50.73,50.65,50.68,31744.0,47.6021,47.6209,47.5458,47.5739,31744.0
2016-11-08 11:50:00,50.68,50.75,50.66,50.72,36803.0,47.5739,47.6396,47.5552,47.6115,36803.0
2016-11-08 11:55:00,50.73,50.8,50.71,50.8,26140.0,47.6209,47.6866,47.6021,47.6866,26140.0
2016-11-08 12:00:00,50.8,50.86,50.8,50.84,83781.0,47.6866,47.7429,47.6866,47.7241,83781.0
2016-11-08 12:05:00,50.83,50.89,50.83,50.88,30436.0,47.7147,47.7711,47.7147,47.7617,30436.0
2016-11-08 12:10:00,50.88,50.94,50.87,50.91,27989.0,47.7617,47.818,47.7523,47.7898,27989.0
2016-11-08 12:15:00,50.9,50.96,50.87,50.91,36481.0,47.7805,47.8368,47.7523,47.7898,36481.0
2016-11-08 12:20:00,50.91,50.95,50.9,50.94,17396.0,47.7898,47.8274,47.7805,47.818,17396.0
2016-11-08 12:25:00,50.93,50.95,50.87,50.9,59332.0,47.8086,47.8274,47.7523,47.7805,59332.0
2016-11-08 12:30:00,50.9,50.92,50.8,50.81,17169.0,47.7805,47.7992,47.6866,47.696,17169.0
2016-11-08 12:35:00,50.82,50.85,50.8,50.85,19413.0,47.7054,47.7335,47.6866,47.7335,19413.0
2016-11-08 12:40:00,50.84,50.86,50.82,50.82,11976.0,47.7241,47.7429,47.7054,47.7054,11976.0
2016-11-08 12:45:00,50.83,50.86,50.81,50.86,11089.0,47.7147,47.7429,47.696,47.7429,11089.0
2016-11-08 12:50:00,50.86,50.88,50.84,50.88,11427.0,47.7429,47.7617,47.7241,47.7617,11427.0
2016-11-08 12:55:00,50.87,50.89,50.85,50.88,10726.0,47.7523,47.7711,47.7335,47.7617,10726.0
2016-11-08 13:00:00,50.88,50.88,50.81,50.85,20308.0,47.7617,47.7617,47.696,47.7335,20308.0
2016-11-08 13:05:00,50.84,50.85,50.7,50.73,16842.0,47.7241,47.7335,47.5927,47.6209,16842.0
2016-11-08 13:10:00,50.72,50.77,50.72,50.76,13140.0,47.6115,47.6584,47.6115,47.649,13140.0
2016-11-08 13:15:00,50.75,50.75,50.6,50.62,12263.0,47.6396,47.6396,47.4988,47.5176,12263.0
2016-11-08 13:20:00,50.62,50.62,50.55,50.56,12804.0,47.5176,47.5176,47.4519,47.4613,12804.0
2016-11-08 13:25:00,50.56,50.57,50.5,50.51,20395.0,47.4613,47.4707,47.405,47.4144,20395.0
2016-11-08 13:30:00,50.51,50.63,50.51,50.6,23467.0,47.4144,47.527,47.4144,47.4988,23467.0
2016-11-08 13:35:00,50.6,50.6,50.55,50.59,20487.0,47.4988,47.4988,47.4519,47.4895,20487.0
2016-11-08 13:40:00,50.6,50.68,50.54,50.66,76225.0,47.4988,47.5739,47.4425,47.5552,76225.0
2016-11-08 13:45:00,50.66,50.71,50.66,50.7,20794.0,47.5552,47.6021,47.5552,47.5927,20794.0
2016-11-08 13:50:00,50.71,50.72,50.67,50.71,22342.0,47.6021,47.6115,47.5645,47.6021,22342.0
2016-11-08 13:55:00,50.7,50.72,50.67,50.67,16272.0,47.5927,47.6115,47.5645,47.5645,16272.0
2016-11-08 14:00:00,50.67,50.67,50.61,50.63,13871.0,47.5645,47.5645,47.5082,47.527,13871.0
2016-11-08 14:05:00,50.63,50.65,50.58,50.58,15672.0,47.527,47.5458,47.4801,47.4801,15672.0
2016-11-08 14:10:00,50.58,50.61,50.55,50.56,14838.0,47.4801,47.5082,47.4519,47.4613,14838.0
2016-11-08 14:15:00,50.55,50.58,50.52,50.57,13530.0,47.4519,47.4801,47.4237,47.4707,13530.0
2016-11-08 14:20:00,50.58,50.63,50.53,50.53,25356.0,47.4801,47.527,47.4331,47.4331,25356.0
2016-11-08 14:25:00,50.54,50.57,50.5,50.54,15087.0,47.4425,47.4707,47.405,47.4425,15087.0
2016-11-08 14:30:00,50.54,50.55,50.51,50.53,9873.0,47.4425,47.4519,47.4144,47.4331,9873.0
2016-11-08 14:35:00,50.52,50.53,50.5,50.52,23475.0,47.4237,47.4331,47.405,47.4237,23475.0
2016-11-08 14:40:00,50.53,50.54,50.47,50.47,16965.0,47.4331,47.4425,47.3768,47.3768,16965.0
2016-11-08 14:45:00,50.47,50.54,50.45,50.51,15608.0,47.3768,47.4425,47.358,47.4144,15608.0
2016-11-08 14:50:00,50.51,50.59,50.5,50.56,21995.0,47.4144,47.4895,47.405,47.4613,21995.0
2016-11-08 14:55:00,50.56,50.62,50.56,50.57,53562.0,47.4613,47.5176,47.4613,47.4707,53562.0
2016-11-08 15:00:00,50.56,50.56,50.51,50.52,21960.0,47.4613,47.4613,47.4144,47.4237,21960.0
2016-11-08 15:05:00,50.52,50.57,50.52,50.55,28854.0,47.4237,47.4707,47.4237,47.4519,28854.0
2016-11-08 15:10:00,50.56,50.58,50.49,50.5,22294.0,47.4613,47.4801,47.3956,47.405,22294.0
2016-11-08 15:15:00,50.51,50.51,50.43,50.45,19927.0,47.4144,47.4144,47.3393,47.358,19927.0
2016-11-08 15:20:00,50.45,50.47,50.39,50.39,50733.0,47.358,47.3768,47.3017,47.3017,50733.0
2016-11-08 15:25:00,50.4,50.47,50.4,50.43,103407.0,47.3111,47.3768,47.3111,47.3393,103407.0
2016-11-08 15:30:00,50.44,50.48,50.4,50.43,128058.0,47.3486,47.3862,47.3111,47.3393,128058.0
2016-11-08 15:35:00,50.43,50.44,50.41,50.44,63256.0,47.3393,47.3486,47.3205,47.3486,63256.0
2016-11-08 15:40:00,50.44,50.44,50.35,50.39,79017.0,47.3486,47.3486,47.2642,47.3017,79017.0
2016-11-08 15:45:00,50.4,50.47,50.38,50.43,146890.0,47.3111,47.3768,47.2923,47.3393,146890.0
2016-11-08 15:50:00,50.43,50.43,50.3,50.32,105464.0,47.3393,47.3393,47.2172,47.236,105464.0
2016-11-08 15:55:00,50.33,50.36,50.28,50.33,151178.0,47.2454,47.2735,47.1985,47.2454,151178.0
2016-11-09 09:30:00,51.89,52.19,51.47,51.82,138604.0,48.7098,48.9914,48.3155,48.6441,138604.0
2016-11-09 09:35:00,51.86,51.86,50.93,50.97,176373.0,48.6816,48.6816,47.8086,47.8462,176373.0
2016-11-09 09:40:00,51.01,51.03,50.78,50.86,68610.0,47.8837,47.9025,47.6678,47.7429,68610.0
2016-11-09 09:45:00,50.81,50.87,50.66,50.8,159416.0,47.696,47.7523,47.5552,47.6866,159416.0
2016-11-09 09:50:00,50.82,51.05,50.76,50.87,153442.0,47.7054,47.9213,47.649,47.7523,153442.0
2016-11-09 09:55:00,50.87,50.89,50.62,50.76,136315.0,47.7523,47.7711,47.5176,47.649,136315.0
2016-11-09 10:00:00,50.76,50.96,50.69,50.69,80395.0,47.649,47.8368,47.5833,47.5833,80395.0
2016-11-09 10:05:00,50.71,50.79,50.57,50.61,44197.0,47.6021,47.6772,47.4707,47.5082,44197.0
2016-11-09 10:10:00,50.59,50.68,50.56,50.56,75872.0,47.4895,47.5739,47.4613,47.4613,75872.0
2016-11-09 10:15:00,50.56,50.64,50.45,50.49,33898.0,47.4613,47.5364,47.358,47.3956,33898.0
2016-11-09 10:20:00,50.48,50.65,50.45,50.59,30159.0,47.3862,47.5458,47.358,47.4895,30159.0
2016-11-09 10:25:00,50.55,50.67,50.54,50.62,44827.0,47.4519,47.5645,47.4425,47.5176,44827.0
2016-11-09 10:30:00,50.64,50.64,50.41,50.49,55027.0,47.5364,47.5364,47.3205,47.3956,55027.0
2016-11-09 10:35:00,50.5,50.51,50.37,50.48,23449.0,47.405,47.4144,47.2829,47.3862,23449.0
2016-11-09 10:40:00,50.48,50.53,50.45,50.49,45628.0,47.3862,47.4331,47.358,47.3956,45628.0
2016-11-09 10:45:00,50.5,50.5,50.32,50.32,52107.0,47.405,47.405,47.236,47.236,52107.0
2016-11-09 10:50:00,50.33,50.52,50.32,50.44,78759.0,47.2454,47.4237,47.236,47.3486,78759.0
2016-11-09 10:55:00,50.43,50.78,50.39,50.75,192797.0,47.3393,47.6678,47.3017,47.6396,192797.0
2016-11-09 11:00:00,50.76,50.94,50.75,50.94,43841.0,47.649,47.818,47.6396,47.818,43841.0
2016-11-09 11:05:00,50.93,51.04,50.92,50.95,34236.0,47.8086,47.9119,47.7992,47.8274,34236.0
2016-11-09 11:10:00,50.94,51.06,50.93,51.01,40757.0,47.818,47.9306,47.8086,47.8837,40757.0
2016-11-09 11:15:00,51.01,51.06,50.97,51.01,53470.0,47.8837,47.9306,47.8462,47.8837,53470.0
2016-11-09 11:20:00,51.0,51.0,50.9,50.91,58568.0,47.8743,47.8743,47.7805,47.7898,58568.0
2016-11-09 11:25:00,50.91,50.91,50.83,50.87,68768.0,47.7898,47.7898,47.7147,47.7523,68768.0
2016-11-09 11:30:00,50.88,51.0,50.81,50.89,80487.0,47.7617,47.8743,47.696,47.7711,80487.0
2016-11-09 11:35:00,50.89,51.0,50.8,50.99,55933.0,47.7711,47.8743,47.6866,47.8649,55933.0
2016-11-09 11:40:00,50.99,51.08,50.96,51.05,48246.0,47.8649,47.9494,47.8368,47.9213,48246.0
2016-11-09 11:45:00,51.05,51.09,50.98,51.07,95140.0,47.9213,47.9588,47.8556,47.94,95140.0
2016-11-09 11:50:00,51.08,51.13,50.98,51.04,99379.0,47.9494,47.9964,47.8556,47.9119,99379.0
2016-11-09 11:55:00,51.03,51.06,50.87,51.04,43886.0,47.9025,47.9306,47.7523,47.9119,43886.0
2016-11-09 12:00:00,51.04,51.08,50.95,51.0,71088.0,47.9119,47.9494,47.8274,47.8743,71088.0
2016-11-09 12:05:00,51.0,51.04,50.77,50.77,41047.0,47.8743,47.9119,47.6584,47.6584,41047.0
2016-11-09 12:10:00,50.77,50.9,50.77,50.84,26209.0,47.6584,47.7805,47.6584,47.7241,26209.0
2016-11-09 12:15:00,50.83,50.89,50.79,50.83,18888.0,47.7147,47.7711,47.6772,47.7147,18888.0
2016-11-09 12:20:00,50.83,50.86,50.78,50.79,22831.0,47.7147,47.7429,47.6678,47.6772,22831.0
2016-11-09 12:25:00,50.78,50.82,50.77,50.8,20459.0,47.6678,47.7054,47.6584,47.6866,20459.0
2016-11-09 12:30:00,50.8,50.89,50.8,50.83,41848.0,47.6866,47.7711,47.6866,47.7147,41848.0
2016-11-09 12:35:00,50.83,50.94,50.83,50.84,34390.0,47.7147,47.818,47.7147,47.7241,34390.0
2016-11-09 12:40:00,50.85,50.91,50.84,50.87,40875.0,47.7335,47.7898,47.7241,47.7523,40875.0
2016-11-09 12:45:00,50.86,50.88,50.77,50.78,16564.0,47.7429,47.7617,47.6584,47.6678,16564.0
2016-11-09 12:50:00,50.78,50.81,50.75,50.77,19830.0,47.6678,47.696,47.6396,47.6584,19830.0
2016-11-09 12:55:00,50.78,50.87,50.77,50.83,42909.0,47.6678,47.7523,47.6584,47.7147,42909.0
2016-11-09 13:00:00,50.84,50.93,50.82,50.87,28718.0,47.7241,47.8086,47.7054,47.7523,28718.0
2016-11-09 13:05:00,50.88,50.94,50.81,50.83,25314.0,47.7617,47.818,47.696,47.7147,25314.0
2016-11-09 13:10:00,50.83,50.91,50.78,50.87,23290.0,47.7147,47.7898,47.6678,47.7523,23290.0
2016-11-09 13:15:00,50.87,50.87,50.69,50.74,15826.0,47.7523,47.7523,47.5833,47.6303,15826.0
2016-11-09 13:20:00,50.73,50.75,50.59,50.59,20813.0,47.6209,47.6396,47.4895,47.4895,20813.0
2016-11-09 13:25:00,50.59,50.74,50.59,50.72,16677.0,47.4895,47.6303,47.4895,47.6115,16677.0
2016-11-09 13:30:00,50.71,50.8,50.69,50.8,11849.0,47.6021,47.6866,47.5833,47.6866,11849.0
2016-11-09 13:35:00,50.84,50.84,50.78,50.82,14026.0,47.7241,47.7241,47.6678,47.7054,14026.0
2016-11-09 13:40:00,50.83,50.94,50.8,50.93,14850.0,47.7147,47.818,47.6866,47.8086,14850.0
2016-11-09 13:45:00,50.92,50.99,50.89,50.95,16381.0,47.7992,47.8649,47.7711,47.8274,16381.0
2016-11-09 13:50:00,50.96,51.0,50.94,50.98,24454.0,47.8368,47.8743,47.818,47.8556,24454.0
2016-11-09 13:55:00,50.97,51.0,50.85,50.85,32068.0,47.8462,47.8743,47.7335,47.7335,32068.0
2016-11-09 14:00:00,50.86,50.87,50.78,50.78,23971.0,47.7429,47.7523,47.6678,47.6678,23971.0
2016-11-09 14:05:00,50.79,50.84,50.79,50.82,32972.0,47.6772,47.7241,47.6772,47.7054,32972.0
2016-11-09 14:10:00,50.82,50.87,50.77,50.78,38016.0,47.7054,47.7523,47.6584,47.6678,38016.0
2016-11-09 14:15:00,50.78,50.8,50.77,50.77,15156.0,47.6678,47.6866,47.6584,47.6584,15156.0
2016-11-09 14:20:00,50.77,50.86,50.77,50.86,14150.0,47.6584,47.7429,47.6584,47.7429,14150.0
2016-11-09 14:25:00,50.88,50.98,50.88,50.92,15771.0,47.7617,47.8556,47.7617,47.7992,15771.0
2016-11-09 14:30:00,50.92,51.0,50.91,50.98,46864.0,47.7992,47.8743,47.7898,47.8556,46864.0
2016-11-09 14:35:00,50.98,51.03,50.91,51.02,47708.0,47.8556,47.9025,47.7898,47.8931,47708.0
2016-11-09 14:40:00,51.02,51.12,51.02,51.12,44772.0,47.8931,47.987,47.8931,47.987,44772.0
2016-11-09 14:45:00,51.13,51.15,51.07,51.08,18644.0,47.9964,48.0151,47.94,47.9494,18644.0
2016-11-09 14:50:00,51.08,51.08,50.99,51.02,21783.0,47.9494,47.9494,47.8649,47.8931,21783.0
2016-11-09 14:55:00,51.02,51.09,50.95,51.05,27850.0,47.8931,47.9588,47.8274,47.9213,27850.0
2016-11-09 15:00:00,51.05,51.07,51.01,51.04,53115.0,47.9213,47.94,47.8837,47.9119,53115.0
2016-11-09 15:05:00,51.04,51.05,51.02,51.04,30575.0,47.9119,47.9213,47.8931,47.9119,30575.0
2016-11-09 15:10:00,51.05,51.11,51.04,51.08,32254.0,47.9213,47.9776,47.9119,47.9494,32254.0
2016-11-09 15:15:00,51.09,51.16,51.05,51.15,58418.0,47.9588,48.0245,47.9213,48.0151,58418.0
2016-11-09 15:20:00,51.16,51.16,51.09,51.1,56723.0,48.0245,48.0245,47.9588,47.9682,56723.0
2016-11-09 15:25:00,51.1,51.13,51.07,51.07,36181.0,47.9682,47.9964,47.94,47.94,36181.0
2016-11-09 15:30:00,51.08,51.09,51.01,51.03,75687.0,47.9494,47.9588,47.8837,47.9025,75687.0
2016-11-09 15:35:00,51.02,51.07,50.97,51.0,72008.0,47.8931,47.94,47.8462,47.8743,72008.0
2016-11-09 15:40:00,51.0,51.06,50.98,51.05,80151.0,47.8743,47.9306,47.8556,47.9213,80151.0
2016-11-09 15:45:00,51.05,51.08,50.99,51.05,129500.0,47.9213,47.9494,47.8649,47.9213,129500.0
2016-11-09 15:50:00,51.06,51.12,51.03,51.05,168955.0,47.9306,47.987,47.9025,47.9213,168955.0
2016-11-09 15:55:00,51.04,51.08,50.95,51.0,306279.0,47.9119,47.9494,47.8274,47.8743,306279.0
2016-11-10 09:30:00,51.65,51.84,51.1,51.28,73625.0,48.4845,48.6628,47.9682,48.1372,73625.0
2016-11-10 09:35:00,51.36,51.42,51.04,51.34,58590.0,48.2123,48.2686,47.9119,48.1935,58590.0
2016-11-10 09:40:00,51.35,51.51,51.28,51.48,39516.0,48.2029,48.3531,48.1372,48.3249,39516.0
2016-11-10 09:45:00,51.47,51.64,51.47,51.5,76277.0,48.3155,48.4751,48.3155,48.3437,76277.0
2016-11-10 09:50:00,51.51,51.55,51.28,51.34,57221.0,48.3531,48.3906,48.1372,48.1935,57221.0
2016-11-10 09:55:00,51.32,51.42,51.16,51.16,62646.0,48.1747,48.2686,48.0245,48.0245,62646.0
2016-11-10 10:00:00,51.16,51.24,51.1,51.16,50651.0,48.0245,48.0996,47.9682,48.0245,50651.0
2016-11-10 10:05:00,51.17,51.19,51.11,51.12,68324.0,48.0339,48.0527,47.9776,47.987,68324.0
2016-11-10 10:10:00,51.12,51.12,50.82,50.84,165646.0,47.987,47.987,47.7054,47.7241,165646.0
2016-11-10 10:15:00,50.84,50.96,50.8,50.8,50909.0,47.7241,47.8368,47.6866,47.6866,50909.0
2016-11-10 10:20:00,50.81,50.93,50.8,50.85,53475.0,47.696,47.8086,47.6866,47.7335,53475.0
2016-11-10 10:25:00,50.85,50.85,50.66,50.66,66922.0,47.7335,47.7335,47.5552,47.5552,66922.0
2016-11-10 10:30:00,50.63,50.82,50.63,50.75,46148.0,47.527,47.7054,47.527,47.6396,46148.0
2016-11-10 10:35:00,50.76,50.8,50.53,50.58,57290.0,47.649,47.6866,47.4331,47.4801,57290.0
2016-11-10 10:40:00,50.6,50.81,50.48,50.74,58318.0,47.4988,47.696,47.3862,47.6303,58318.0
2016-11-10 10:45:00,50.74,50.92,50.74,50.84,54842.0,47.6303,47.7992,47.6303,47.7241,54842.0
2016-11-10 10:50:00,50.84,50.95,50.82,50.82,43424.0,47.7241,47.8274,47.7054,47.7054,43424.0
2016-11-10 10:55:00,50.82,51.01,50.79,50.94,54134.0,47.7054,47.8837,47.6772,47.818,54134.0
2016-11-10 11:00:00,50.94,51.03,50.91,50.95,66241.0,47.818,47.9025,47.7898,47.8274,66241.0
2016-11-10 11:05:00,50.95,51.04,50.93,50.93,50148.0,47.8274,47.9119,47.8086,47.8086,50148.0
2016-11-10 11:10:00,50.93,51.06,50.84,51.06,40246.0,47.8086,47.9306,47.7241,47.9306,40246.0
2016-11-10 11:15:00,51.06,51.1,51.01,51.1,65787.0,47.9306,47.9682,47.8837,47.9682,65787.0
2016-11-10 11:20:00,51.11,51.2,51.08,51.16,124097.0,47.9776,48.0621,47.9494,48.0245,124097.0
2016-11-10 11:25:00,51.14,51.16,51.05,51.11,18766.0,48.0057,48.0245,47.9213,47.9776,18766.0
2016-11-10 11:30:00,51.13,51.15,51.01,51.03,33780.0,47.9964,48.0151,47.8837,47.9025,33780.0
2016-11-10 11:35:00,51.02,51.06,50.95,50.97,38242.0,47.8931,47.9306,47.8274,47.8462,38242.0
2016-11-10 11:40:00,50.97,51.16,50.96,51.12,80180.0,47.8462,48.0245,47.8368,47.987,80180.0
2016-11-10 11:45:00,51.1,51.19,51.09,51.12,76683.0,47.9682,48.0527,47.9588,47.987,76683.0
2016-11-10 11:50:00,51.12,51.15,51.05,51.1,47388.0,47.987,48.0151,47.9213,47.9682,47388.0
2016-11-10 11:55:00,51.1,51.1,50.9,50.94,47446.0,47.9682,47.9682,47.7805,47.818,47446.0
2016-11-10 12:00:00,50.94,50.98,50.78,50.81,71389.0,47.818,47.8556,47.6678,47.696,71389.0
2016-11-10 12:05:00,50.81,50.91,50.53,50.79,236776.0,47.696,47.7898,47.4331,47.6772,236776.0
2016-11-10 12:10:00,50.8,50.85,50.72,50.8,52300.0,47.6866,47.7335,47.6115,47.6866,52300.0
2016-11-10 12:15:00,50.8,50.83,50.76,50.78,42011.0,47.6866,47.7147,47.649,47.6678,42011.0
2016-11-10 12:20:00,50.76,50.92,50.76,50.88,27537.0,47.649,47.7992,47.649,47.7617,27537.0
2016-11-10 12:25:00,50.88,50.88,50.78,50.79,19107.0,47.7617,47.7617,47.6678,47.6772,19107.0
2016-11-10 12:30:00,50.79,50.89,50.78,50.84,36034.0,47.6772,47.7711,47.6678,47.7241,36034.0
2016-11-10 12:35:00,50.84,50.89,50.82,50.82,26661.0,47.7241,47.7711,47.7054,47.7054,26661.0
2016-11-10 12:40:00,50.82,50.83,50.75,50.81,43377.0,47.7054,47.7147,47.6396,47.696,43377.0
2016-11-10 12:45:00,50.81,50.94,50.8,50.94,19344.0,47.696,47.818,47.6866,47.818,19344.0
2016-11-10 12:50:00,50.93,51.06,50.9,51.04,27627.0,47.8086,47.9306,47.7805,47.9119,27627.0
2016-11-10 12:55:00,51.04,51.09,51.04,51.06,22929.0,47.9119,47.9588,47.9119,47.9306,22929.0
2016-11-10 13:00:00,51.06,51.07,51.01,51.01,21727.0,47.9306,47.94,47.8837,47.8837,21727.0
2016-11-10 13:05:00,51.01,51.1,51.0,51.1,26628.0,47.8837,47.9682,47.8743,47.9682,26628.0
2016-11-10 13:10:00,51.09,51.09,50.99,51.02,20424.0,47.9588,47.9588,47.8649,47.8931,20424.0
2016-11-10 13:15:00,51.02,51.04,50.98,51.01,16921.0,47.8931,47.9119,47.8556,47.8837,16921.0
2016-11-10 13:20:00,51.0,51.05,50.97,50.98,14896.0,47.8743,47.9213,47.8462,47.8556,14896.0
2016-11-10 13:25:00,50.98,50.99,50.92,50.94,18747.0,47.8556,47.8649,47.7992,47.818,18747.0
2016-11-10 13:30:00,50.94,50.97,50.82,50.83,18917.0,47.818,47.8462,47.7054,47.7147,18917.0
2016-11-10 13:35:00,50.84,50.91,50.81,50.89,21422.0,47.7241,47.7898,47.696,47.7711,21422.0
2016-11-10 13:40:00,50.9,50.96,50.89,50.94,33329.0,47.7805,47.8368,47.7711,47.818,33329.0
2016-11-10 13:45:00,50.94,51.05,50.91,51.03,29857.0,47.818,47.9213,47.7898,47.9025,29857.0
2016-11-10 13:50:00,51.03,51.06,51.0,51.05,35246.0,47.9025,47.9306,47.8743,47.9213,35246.0
2016-11-10 13:55:00,51.04,51.04,50.98,51.0,160840.0,47.9119,47.9119,47.8556,47.8743,160840.0
2016-11-10 14:00:00,51.0,51.08,50.99,51.08,67882.0,47.8743,47.9494,47.8649,47.9494,67882.0
2016-11-10 14:05:00,51.07,51.1,51.05,51.05,95849.0,47.94,47.9682,47.9213,47.9213,95849.0
2016-11-10 14:10:00,51.05,51.06,50.91,50.99,78376.0,47.9213,47.9306,47.7898,47.8649,78376.0
2016-11-10 14:15:00,51.0,51.01,50.94,50.95,50151.0,47.8743,47.8837,47.818,47.8274,50151.0
2016-11-10 14:20:00,50.95,50.97,50.91,50.95,58099.0,47.8274,47.8462,47.7898,47.8274,58099.0
2016-11-10 14:25:00,50.94,50.98,50.93,50.96,93688.0,47.818,47.8556,47.8086,47.8368,93688.0
2016-11-10 14:30:00,50.95,51.01,50.92,50.98,135375.0,47.8274,47.8837,47.7992,47.8556,135375.0
2016-11-10 14:35:00,50.97,50.98,50.92,50.95,40619.0,47.8462,47.8556,47.7992,47.8274,40619.0
2016-11-10 14:40:00,50.95,50.98,50.94,50.98,69005.0,47.8274,47.8556,47.818,47.8556,69005.0
2016-11-10 14:45:00,50.98,51.08,50.97,51.07,71146.0,47.8556,47.9494,47.8462,47.94,71146.0
2016-11-10 14:50:00,51.07,51.14,51.07,51.13,64037.0,47.94,48.0057,47.94,47.9964,64037.0
2016-11-10 14:55:00,51.13,51.23,51.08,51.23,182626.0,47.9964,48.0902,47.9494,48.0902,182626.0
2016-11-10 15:00:00,51.23,51.35,51.2,51.35,60827.0,48.0902,48.2029,48.0621,48.2029,60827.0
2016-11-10 15:05:00,51.35,51.35,51.29,51.3,78800.0,48.2029,48.2029,48.1466,48.1559,78800.0
2016-11-10 15:10:00,51.3,51.34,51.26,51.33,54179.0,48.1559,48.1935,48.1184,48.1841,54179.0
2016-11-10 15:15:00,51.33,51.36,51.31,51.36,43228.0,48.1841,48.2123,48.1653,48.2123,43228.0
2016-11-10 15:20:00,51.33,51.39,51.32,51.32,37526.0,48.1841,48.2404,48.1747,48.1747,37526.0
2016-11-10 15:25:00,51.32,51.35,51.3,51.31,54779.0,48.1747,48.2029,48.1559,48.1653,54779.0
2016-11-10 15:30:00,51.31,51.31,51.21,51.22,58313.0,48.1653,48.1653,48.0715,48.0808,58313.0
2016-11-10 15:35:00,51.22,51.23,51.13,51.18,79312.0,48.0808,48.0902,47.9964,48.0433,79312.0
2016-11-10 15:40:00,51.17,51.19,51.12,51.13,77351.0,48.0339,48.0527,47.987,47.9964,77351.0
2016-11-10 15:45:00,51.14,51.18,51.09,51.18,115784.0,48.0057,48.0433,47.9588,48.0433,115784.0
2016-11-10 15:50:00,51.19,51.21,51.14,51.17,128641.0,48.0527,48.0715,48.0057,48.0339,128641.0
2016-11-10 15:55:00,51.17,51.17,51.08,51.1,350251.0,48.0339,48.0339,47.9494,47.9682,350251.0
2016-11-11 09:30:00,50.84,50.96,50.47,50.59,32382.0,47.7241,47.8368,47.3768,47.4895,32382.0
2016-11-11 09:35:00,50.55,50.65,50.49,50.64,23181.0,47.4519,47.5458,47.3956,47.5364,23181.0
2016-11-11 09:40:00,50.67,50.82,50.63,50.77,27635.0,47.5645,47.7054,47.527,47.6584,27635.0
2016-11-11 09:45:00,50.77,50.77,50.62,50.62,15603.0,47.6584,47.6584,47.5176,47.5176,15603.0
2016-11-11 09:50:00,50.62,50.62,50.43,50.49,18738.0,47.5176,47.5176,47.3393,47.3956,18738.0
2016-11-11 09:55:00,50.49,50.51,50.4,50.42,34616.0,47.3956,47.4144,47.3111,47.3299,34616.0
2016-11-11 10:00:00,50.42,50.47,50.34,50.43,61492.0,47.3299,47.3768,47.2548,47.3393,61492.0
2016-11-11 10:05:00,50.45,50.56,50.44,50.55,32220.0,47.358,47.4613,47.3486,47.4519,32220.0
2016-11-11 10:10:00,50.54,50.6,50.5,50.51,18882.0,47.4425,47.4988,47.405,47.4144,18882.0
2016-11-11 10:15:00,50.51,50.53,50.34,50.36,28134.0,47.4144,47.4331,47.2548,47.2735,28134.0
2016-11-11 10:20:00,50.35,50.41,50.34,50.38,15639.0,47.2642,47.3205,47.2548,47.2923,15639.0
2016-11-11 10:25:00,50.39,50.41,50.34,50.39,97600.0,47.3017,47.3205,47.2548,47.3017,97600.0
2016-11-11 10:30:00,50.39,50.43,50.36,50.41,29521.0,47.3017,47.3393,47.2735,47.3205,29521.0
2016-11-11 10:35:00,50.4,50.49,50.4,50.43,65738.0,47.3111,47.3956,47.3111,47.3393,65738.0
2016-11-11 10:40:00,50.44,50.47,50.4,50.46,71654.0,47.3486,47.3768,47.3111,47.3674,71654.0
2016-11-11 10:45:00,50.47,50.48,50.4,50.41,66165.0,47.3768,47.3862,47.3111,47.3205,66165.0
2016-11-11 10:50:00,50.41,50.41,50.29,50.29,60686.0,47.3205,47.3205,47.2078,47.2078,60686.0
2016-11-11 10:55:00,50.28,50.28,50.13,50.2,44253.0,47.1985,47.1985,47.0576,47.1234,44253.0
2016-11-11 11:00:00,50.19,50.27,50.14,50.26,38209.0,47.114,47.1891,47.067,47.1797,38209.0
2016-11-11 11:05:00,50.26,50.31,50.24,50.28,33818.0,47.1797,47.2266,47.1609,47.1985,33818.0
2016-11-11 11:10:00,50.28,50.29,50.24,50.27,34488.0,47.1985,47.2078,47.1609,47.1891,34488.0
2016-11-11 11:15:00,50.27,50.3,50.25,50.29,35250.0,47.1891,47.2172,47.1703,47.2078,35250.0
2016-11-11 11:20:00,50.28,50.31,50.24,50.29,30384.0,47.1985,47.2266,47.1609,47.2078,30384.0
2016-11-11 11:25:00,50.29,50.36,50.24,50.32,43508.0,47.2078,47.2735,47.1609,47.236,43508.0
2016-11-11 11:30:00,50.34,50.43,50.34,50.41,18684.0,47.2548,47.3393,47.2548,47.3205,18684.0
2016-11-11 11:35:00,50.42,50.48,50.41,50.48,37197.0,47.3299,47.3862,47.3205,47.3862,37197.0
2016-11-11 11:40:00,50.49,50.49,50.42,50.43,21774.0,47.3956,47.3956,47.3299,47.3393,21774.0
2016-11-11 11:45:00,50.42,50.45,50.38,50.39,22012.0,47.3299,47.358,47.2923,47.3017,22012.0
2016-11-11 11:50:00,50.39,50.44,50.38,50.42,76334.0,47.3017,47.3486,47.2923,47.3299,76334.0
2016-11-11 11:55:00,50.43,50.48,50.43,50.47,19503.0,47.3393,47.3862,47.3393,47.3768,19503.0
2016-11-11 12:00:00,50.47,50.52,50.45,50.49,41897.0,47.3768,47.4237,47.358,47.3956,41897.0
2016-11-11 12:05:00,50.49,50.58,50.48,50.57,57929.0,47.3956,47.4801,47.3862,47.4707,57929.0
2016-11-11 12:10:00,50.57,50.62,50.56,50.6,26856.0,47.4707,47.5176,47.4613,47.4988,26856.0
2016-11-11 12:15:00,50.6,50.72,50.6,50.68,24148.0,47.4988,47.6115,47.4988,47.5739,24148.0
2016-11-11 12:20:00,50.69,50.71,50.63,50.65,29851.0,47.5833,47.6021,47.527,47.5458,29851.0
2016-11-11 12:25:00,50.65,50.67,50.55,50.65,30999.0,47.5458,47.5645,47.4519,47.5458,30999.0
2016-11-11 12:30:00,50.65,50.69,50.62,50.66,15854.0,47.5458,47.5833,47.5176,47.5552,15854.0
2016-11-11 12:35:00,50.67,50.75,50.65,50.71,27806.0,47.5645,47.6396,47.5458,47.6021,27806.0
2016-11-11 12:40:00,50.71,50.76,50.69,50.7,16614.0,47.6021,47.649,47.5833,47.5927,16614.0
2016-11-11 12:45:00,50.7,50.73,50.68,50.68,11140.0,47.5927,47.6209,47.5739,47.5739,11140.0
2016-11-11 12:50:00,50.69,50.69,50.62,50.62,8559.0,47.5833,47.5833,47.5176,47.5176,8559.0
2016-11-11 12:55:00,50.62,50.62,50.52,50.53,10706.0,47.5176,47.5176,47.4237,47.4331,10706.0
2016-11-11 13:00:00,50.54,50.61,50.53,50.54,20865.0,47.4425,47.5082,47.4331,47.4425,20865.0
2016-11-11 13:05:00,50.55,50.6,50.54,50.6,17151.0,47.4519,47.4988,47.4425,47.4988,17151.0
2016-11-11 13:10:00,50.6,50.67,50.59,50.67,15561.0,47.4988,47.5645,47.4895,47.5645,15561.0
2016-11-11 13:15:00,50.66,50.7,50.66,50.67,16060.0,47.5552,47.5927,47.5552,47.5645,16060.0
2016-11-11 13:20:00,50.66,50.72,50.66,50.71,12735.0,47.5552,47.6115,47.5552,47.6021,12735.0
2016-11-11 13:25:00,50.71,50.75,50.7,50.75,23243.0,47.6021,47.6396,47.5927,47.6396,23243.0
2016-11-11 13:30:00,50.75,50.78,50.68,50.69,28750.0,47.6396,47.6678,47.5739,47.5833,28750.0
2016-11-11 13:35:00,50.7,50.74,50.67,50.68,22821.0,47.5927,47.6303,47.5645,47.5739,22821.0
2016-11-11 13:40:00,50.68,50.71,50.67,50.71,12198.0,47.5739,47.6021,47.5645,47.6021,12198.0
2016-11-11 13:45:00,50.71,50.73,50.68,50.69,19659.0,47.6021,47.6209,47.5739,47.5833,19659.0
2016-11-11 13:50:00,50.7,50.7,50.67,50.69,15748.0,47.5927,47.5927,47.5645,47.5833,15748.0
2016-11-11 13:55:00,50.7,50.71,50.65,50.65,15063.0,47.5927,47.6021,47.5458,47.5458,15063.0
2016-11-11 14:00:00,50.65,50.7,50.61,50.67,10250.0,47.5458,47.5927,47.5082,47.5645,10250.0
2016-11-11 14:05:00,50.68,50.69,50.65,50.66,22646.0,47.5739,47.5833,47.5458,47.5552,22646.0
2016-11-11 14:10:00,50.66,50.66,50.59,50.63,47236.0,47.5552,47.5552,47.4895,47.527,47236.0
2016-11-11 14:15:00,50.63,50.69,50.62,50.69,20734.0,47.527,47.5833,47.5176,47.5833,20734.0
2016-11-11 14:20:00,50.69,50.7,50.67,50.68,28465.0,47.5833,47.5927,47.5645,47.5739,28465.0
2016-11-11 14:25:00,50.68,50.7,50.67,50.7,31667.0,47.5739,47.5927,47.5645,47.5927,31667.0
2016-11-11 14:30:00,50.69,50.77,50.69,50.77,40239.0,47.5833,47.6584,47.5833,47.6584,40239.0
2016-11-11 14:35:00,50.77,50.78,50.72,50.73,20344.0,47.6584,47.6678,47.6115,47.6209,20344.0
2016-11-11 14:40:00,50.73,50.77,50.72,50.73,19768.0,47.6209,47.6584,47.6115,47.6209,19768.0
2016-11-11 14:45:00,50.74,50.74,50.71,50.71,19880.0,47.6303,47.6303,47.6021,47.6021,19880.0
2016-11-11 14:50:00,50.71,50.75,50.7,50.72,19487.0,47.6021,47.6396,47.5927,47.6115,19487.0
2016-11-11 14:55:00,50.72,50.77,50.69,50.69,22426.0,47.6115,47.6584,47.5833,47.5833,22426.0
2016-11-11 15:00:00,50.69,50.71,50.67,50.69,13652.0,47.5833,47.6021,47.5645,47.5833,13652.0
2016-11-11 15:05:00,50.69,50.7,50.63,50.64,22466.0,47.5833,47.5927,47.527,47.5364,22466.0
2016-11-11 15:10:00,50.65,50.7,50.64,50.68,32063.0,47.5458,47.5927,47.5364,47.5739,32063.0
2016-11-11 15:15:00,50.68,50.69,50.63,50.64,28176.0,47.5739,47.5833,47.527,47.5364,28176.0
2016-11-11 15:20:00,50.64,50.67,50.63,50.66,18874.0,47.5364,47.5645,47.527,47.5552,18874.0
2016-11-11 15:25:00,50.65,50.67,50.63,50.67,73509.0,47.5458,47.5645,47.527,47.5645,73509.0
2016-11-11 15:30:00,50.66,50.68,50.64,50.64,20172.0,47.5552,47.5739,47.5364,47.5364,20172.0
2016-11-11 15:35:00,50.64,50.65,50.54,50.55,16061.0,47.5364,47.5458,47.4425,47.4519,16061.0
2016-11-11 15:40:00,50.54,50.59,50.54,50.59,22447.0,47.4425,47.4895,47.4425,47.4895,22447.0
2016-11-11 15:45:00,50.59,50.65,50.59,50.62,37655.0,47.4895,47.5458,47.4895,47.5176,37655.0
2016-11-11 15:50:00,50.63,50.7,50.62,50.67,48800.0,47.527,47.5927,47.5176,47.5645,48800.0
2016-11-11 15:55:00,50.68,50.7,50.6,50.6,147327.0,47.5739,47.5927,47.4988,47.4988,147327.0
2016-11-14 09:30:00,50.85,51.0,50.52,50.6,34574.0,47.7335,47.8743,47.4237,47.4988,34574.0
2016-11-14 09:35:00,50.67,50.73,50.57,50.57,10776.0,47.5645,47.6209,47.4707,47.4707,10776.0
2016-11-14 09:40:00,50.58,50.61,50.51,50.53,25273.0,47.4801,47.5082,47.4144,47.4331,25273.0
2016-11-14 09:45:00,50.53,50.54,50.38,50.4,17993.0,47.4331,47.4425,47.2923,47.3111,17993.0
2016-11-14 09:50:00,50.4,50.52,50.4,50.5,12557.0,47.3111,47.4237,47.3111,47.405,12557.0
2016-11-14 09:55:00,50.5,50.51,50.26,50.27,18878.0,47.405,47.4144,47.1797,47.1891,18878.0
2016-11-14 10:00:00,50.25,50.34,50.25,50.26,15594.0,47.1703,47.2548,47.1703,47.1797,15594.0
2016-11-14 10:05:00,50.28,50.41,50.26,50.39,18429.0,47.1985,47.3205,47.1797,47.3017,18429.0
2016-11-14 10:10:00,50.4,50.45,50.36,50.39,20136.0,47.3111,47.358,47.2735,47.3017,20136.0
2016-11-14 10:15:00,50.39,50.4,50.23,50.25,23675.0,47.3017,47.3111,47.1515,47.1703,23675.0
2016-11-14 10:20:00,50.25,50.25,50.09,50.13,44444.0,47.1703,47.1703,47.0201,47.0576,44444.0
2016-11-14 10:25:00,50.14,50.17,50.03,50.05,32122.0,47.067,47.0952,46.9638,46.9825,32122.0
2016-11-14 10:30:00,50.07,50.1,50.0,50.01,48201.0,47.0013,47.0295,46.9356,46.945,48201.0
2016-11-14 10:35:00,50.0,50.1,50.0,50.03,33456.0,46.9356,47.0295,46.9356,46.9638,33456.0
2016-11-14 10:40:00,50.03,50.06,49.97,49.99,36419.0,46.9638,46.9919,46.9075,46.9262,36419.0
2016-11-14 10:45:00,49.99,50.0,49.96,49.96,15691.0,46.9262,46.9356,46.8981,46.8981,15691.0
2016-11-14 10:50:00,49.96,49.97,49.88,49.9,32189.0,46.8981,46.9075,46.823,46.8417,32189.0
2016-11-14 10:55:00,49.9,49.9,49.8,49.83,43109.0,46.8417,46.8417,46.7479,46.776,43109.0
2016-11-14 11:00:00,49.83,49.87,49.8,49.81,34846.0,46.776,46.8136,46.7479,46.7573,34846.0
2016-11-14 11:05:00,49.81,49.85,49.78,49.84,36423.0,46.7573,46.7948,46.7291,46.7854,36423.0
2016-11-14 11:10:00,49.84,49.84,49.7,49.74,42854.0,46.7854,46.7854,46.654,46.6915,42854.0
2016-11-14 11:15:00,49.74,49.88,49.73,49.87,36560.0,46.6915,46.823,46.6822,46.8136,36560.0
2016-11-14 11:20:00,49.87,49.87,49.83,49.86,34750.0,46.8136,46.8136,46.776,46.8042,34750.0
2016-11-14 11:25:00,49.86,49.86,49.78,49.81,17824.0,46.8042,46.8042,46.7291,46.7573,17824.0
2016-11-14 11:30:00,49.81,49.84,49.75,49.78,14990.0,46.7573,46.7854,46.7009,46.7291,14990.0
2016-11-14 11:35:00,49.77,49.84,49.77,49.8,16703.0,46.7197,46.7854,46.7197,46.7479,16703.0
2016-11-14 11:40:00,49.8,49.88,49.8,49.87,15651.0,46.7479,46.823,46.7479,46.8136,15651.0
2016-11-14 11:45:00,49.86,49.94,49.8,49.91,20525.0,46.8042,46.8793,46.7479,46.8511,20525.0
2016-11-14 11:50:00,49.9,49.92,49.83,49.87,24575.0,46.8417,46.8605,46.776,46.8136,24575.0
2016-11-14 11:55:00,49.86,49.93,49.85,49.85,28118.0,46.8042,46.8699,46.7948,46.7948,28118.0
2016-11-14 12:00:00,49.85,49.86,49.78,49.82,30129.0,46.7948,46.8042,46.7291,46.7666,30129.0
2016-11-14 12:05:00,49.82,49.82,49.74,49.78,21417.0,46.7666,46.7666,46.6915,46.7291,21417.0
2016-11-14 12:10:00,49.78,49.78,49.71,49.72,11715.0,46.7291,46.7291,46.6634,46.6728,11715.0
2016-11-14 12:15:00,49.72,49.73,49.7,49.72,23613.0,46.6728,46.6822,46.654,46.6728,23613.0
2016-11-14 12:20:00,49.73,49.73,49.7,49.72,25990.0,46.6822,46.6822,46.654,46.6728,25990.0
2016-11-14 12:25:00,49.71,49.71,49.65,49.66,17400.0,46.6634,46.6634,46.6071,46.6165,17400.0
2016-11-14 12:30:00,49.66,49.71,49.66,49.67,22056.0,46.6165,46.6634,46.6165,46.6258,22056.0
2016-11-14 12:35:00,49.67,49.7,49.66,49.68,18296.0,46.6258,46.654,46.6165,46.6352,18296.0
2016-11-14 12:40:00,49.68,49.69,49.57,49.6,38091.0,46.6352,46.6446,46.532,46.5601,38091.0
2016-11-14 12:45:00,49.6,49.65,49.59,49.59,23662.0,46.5601,46.6071,46.5507,46.5507,23662.0
2016-11-14 12:50:00,49.6,49.63,49.56,49.58,20928.0,46.5601,46.5883,46.5226,46.5414,20928.0
2016-11-14 12:55:00,49.57,49.62,49.55,49.61,18697.0,46.532,46.5789,46.5132,46.5695,18697.0
2016-11-14 13:00:00,49.61,49.63,49.57,49.61,26830.0,46.5695,46.5883,46.532,46.5695,26830.0
2016-11-14 13:05:00,49.61,49.63,49.59,49.61,20365.0,46.5695,46.5883,46.5507,46.5695,20365.0
2016-11-14 13:10:00,49.61,49.62,49.57,49.59,21189.0,46.5695,46.5789,46.532,46.5507,21189.0
2016-11-14 13:15:00,49.6,49.65,49.58,49.61,24458.0,46.5601,46.6071,46.5414,46.5695,24458.0
2016-11-14 13:20:00,49.62,49.64,49.58,49.59,22920.0,46.5789,46.5977,46.5414,46.5507,22920.0
2016-11-14 13:25:00,49.59,49.6,49.55,49.55,15609.0,46.5507,46.5601,46.5132,46.5132,15609.0
2016-11-14 13:30:00,49.55,49.61,49.52,49.52,28102.0,46.5132,46.5695,46.485,46.485,28102.0
2016-11-14 13:35:00,49.53,49.55,49.5,49.5,14618.0,46.4944,46.5132,46.4663,46.4663,14618.0
2016-11-14 13:40:00,49.5,49.52,49.44,49.45,14244.0,46.4663,46.485,46.4099,46.4193,14244.0
2016-11-14 13:45:00,49.44,49.44,49.35,49.37,31017.0,46.4099,46.4099,46.3254,46.3442,31017.0
2016-11-14 13:50:00,49.37,49.39,49.29,49.3,59501.0,46.3442,46.363,46.2691,46.2785,59501.0
2016-11-14 13:55:00,49.29,49.3,49.19,49.2,48645.0,46.2691,46.2785,46.1753,46.1846,48645.0
2016-11-14 14:00:00,49.2,49.23,49.14,49.15,49484.0,46.1846,46.2128,46.1283,46.1377,49484.0
2016-11-14 14:05:00,49.14,49.18,49.1,49.18,38518.0,46.1283,46.1659,46.0908,46.1659,38518.0
2016-11-14 14:10:00,49.19,49.19,49.09,49.1,29716.0,46.1753,46.1753,46.0814,46.0908,29716.0
2016-11-14 14:15:00,49.1,49.11,49.07,49.07,24950.0,46.0908,46.1002,46.0626,46.0626,24950.0
2016-11-14 14:20:00,49.07,49.08,49.01,49.03,29705.0,46.0626,46.072,46.0063,46.0251,29705.0
2016-11-14 14:25:00,49.02,49.06,49.02,49.04,52623.0,46.0157,46.0532,46.0157,46.0344,52623.0
2016-11-14 14:30:00,49.05,49.14,49.05,49.12,32475.0,46.0438,46.1283,46.0438,46.1095,32475.0
2016-11-14 14:35:00,49.11,49.14,49.06,49.12,17401.0,46.1002,46.1283,46.0532,46.1095,17401.0
2016-11-14 14:40:00,49.12,49.13,49.09,49.13,31293.0,46.1095,46.1189,46.0814,46.1189,31293.0
2016-11-14 14:45:00,49.12,49.14,49.1,49.13,35813.0,46.1095,46.1283,46.0908,46.1189,35813.0
2016-11-14 14:50:00,49.14,49.14,49.1,49.12,60421.0,46.1283,46.1283,46.0908,46.1095,60421.0
2016-11-14 14:55:00,49.12,49.13,49.1,49.13,77447.0,46.1095,46.1189,46.0908,46.1189,77447.0
2016-11-14 15:00:00,49.13,49.14,49.08,49.13,69686.0,46.1189,46.1283,46.072,46.1189,69686.0
2016-11-14 15:05:00,49.13,49.13,49.04,49.04,37151.0,46.1189,46.1189,46.0344,46.0344,37151.0
2016-11-14 15:10:00,49.04,49.05,48.96,48.99,67303.0,46.0344,46.0438,45.9594,45.9875,67303.0
2016-11-14 15:15:00,48.98,49.06,48.98,49.04,51202.0,45.9781,46.0532,45.9781,46.0344,51202.0
2016-11-14 15:20:00,49.04,49.05,49.03,49.05,59886.0,46.0344,46.0438,46.0251,46.0438,59886.0
2016-11-14 15:25:00,49.05,49.06,49.03,49.06,73713.0,46.0438,46.0532,46.0251,46.0532,73713.0
2016-11-14 15:30:00,49.06,49.11,49.06,49.11,50253.0,46.0532,46.1002,46.0532,46.1002,50253.0
2016-11-14 15:35:00,49.11,49.11,49.03,49.03,75095.0,46.1002,46.1002,46.0251,46.0251,75095.0
2016-11-14 15:40:00,49.03,49.04,48.95,48.97,43952.0,46.0251,46.0344,45.95,45.9687,43952.0
2016-11-14 15:45:00,48.96,49.0,48.95,49.0,67243.0,45.9594,45.9969,45.95,45.9969,67243.0
2016-11-14 15:50:00,48.99,49.0,48.9,48.91,223604.0,45.9875,45.9969,45.903,45.9124,223604.0
2016-11-14 15:55:00,48.91,48.99,48.91,48.96,153856.0,45.9124,45.9875,45.9124,45.9594,153856.0
2016-11-15 09:30:00,48.71,48.96,48.41,48.61,40362.0,45.7247,45.9594,45.4431,45.6308,40362.0
2016-11-15 09:35:00,48.61,48.66,48.42,48.48,32165.0,45.6308,45.6777,45.4524,45.5088,32165.0
2016-11-15 09:40:00,48.47,48.53,48.36,48.37,58501.0,45.4994,45.5557,45.3961,45.4055,58501.0
2016-11-15 09:45:00,48.39,48.43,48.27,48.27,50076.0,45.4243,45.4618,45.3116,45.3116,50076.0
2016-11-15 09:50:00,48.27,48.42,48.23,48.42,65152.0,45.3116,45.4524,45.2741,45.4524,65152.0
2016-11-15 09:55:00,48.41,48.45,48.25,48.32,141076.0,45.4431,45.4806,45.2929,45.3586,141076.0
2016-11-15 10:00:00,48.32,48.61,48.31,48.59,60412.0,45.3586,45.6308,45.3492,45.612,60412.0
2016-11-15 10:05:00,48.6,48.61,48.45,48.53,80240.0,45.6214,45.6308,45.4806,45.5557,80240.0
2016-11-15 10:10:00,48.56,48.6,48.38,48.39,41575.0,45.5839,45.6214,45.4149,45.4243,41575.0
2016-11-15 10:15:00,48.4,48.42,48.31,48.31,39408.0,45.4337,45.4524,45.3492,45.3492,39408.0
2016-11-15 10:20:00,48.31,48.33,48.24,48.33,62411.0,45.3492,45.368,45.2835,45.368,62411.0
2016-11-15 10:25:00,48.33,48.37,48.28,48.35,36709.0,45.368,45.4055,45.321,45.3867,36709.0
2016-11-15 10:30:00,48.36,48.5,48.36,48.39,41194.0,45.3961,45.5275,45.3961,45.4243,41194.0
2016-11-15 10:35:00,48.38,48.45,48.38,48.39,33705.0,45.4149,45.4806,45.4149,45.4243,33705.0
2016-11-15 10:40:00,48.39,48.41,48.34,48.37,50933.0,45.4243,45.4431,45.3774,45.4055,50933.0
2016-11-15 10:45:00,48.39,48.41,48.32,48.34,35219.0,45.4243,45.4431,45.3586,45.3774,35219.0
2016-11-15 10:50:00,48.35,48.37,48.25,48.28,49268.0,45.3867,45.4055,45.2929,45.321,49268.0
2016-11-15 10:55:00,48.28,48.36,48.27,48.33,36270.0,45.321,45.3961,45.3116,45.368,36270.0
2016-11-15 11:00:00,48.33,48.4,48.3,48.4,85082.0,45.368,45.4337,45.3398,45.4337,85082.0
2016-11-15 11:05:00,48.4,48.4,48.36,48.4,64924.0,45.4337,45.4337,45.3961,45.4337,64924.0
2016-11-15 11:10:00,48.4,48.41,48.36,48.37,57772.0,45.4337,45.4431,45.3961,45.4055,57772.0
2016-11-15 11:15:00,48.38,48.41,48.35,48.36,189764.0,45.4149,45.4431,45.3867,45.3961,189764.0
2016-11-15 11:20:00,48.37,48.38,48.33,48.36,133780.0,45.4055,45.4149,45.368,45.3961,133780.0
2016-11-15 11:25:00,48.36,48.38,48.34,48.38,63839.0,45.3961,45.4149,45.3774,45.4149,63839.0
2016-11-15 11:30:00,48.38,48.56,48.37,48.52,59188.0,45.4149,45.5839,45.4055,45.5463,59188.0
2016-11-15 11:35:00,48.52,48.56,48.45,48.45,53802.0,45.5463,45.5839,45.4806,45.4806,53802.0
2016-11-15 11:40:00,48.45,48.5,48.41,48.42,34758.0,45.4806,45.5275,45.4431,45.4524,34758.0
2016-11-15 11:45:00,48.43,48.52,48.41,48.43,58871.0,45.4618,45.5463,45.4431,45.4618,58871.0
2016-11-15 11:50:00,48.43,48.48,48.43,48.44,35162.0,45.4618,45.5088,45.4618,45.4712,35162.0
2016-11-15 11:55:00,48.43,48.43,48.38,48.38,25880.0,45.4618,45.4618,45.4149,45.4149,25880.0
2016-11-15 12:00:00,48.37,48.39,48.34,48.39,35643.0,45.4055,45.4243,45.3774,45.4243,35643.0
2016-11-15 12:05:00,48.39,48.42,48.36,48.39,42777.0,45.4243,45.4524,45.3961,45.4243,42777.0
2016-11-15 12:10:00,48.39,48.46,48.38,48.39,31769.0,45.4243,45.49,45.4149,45.4243,31769.0
2016-11-15 12:15:00,48.4,48.41,48.37,48.37,21323.0,45.4337,45.4431,45.4055,45.4055,21323.0
2016-11-15 12:20:00,48.38,48.41,48.36,48.41,86670.0,45.4149,45.4431,45.3961,45.4431,86670.0
2016-11-15 12:25:00,48.41,48.52,48.41,48.51,65009.0,45.4431,45.5463,45.4431,45.5369,65009.0
2016-11-15 12:30:00,48.51,48.66,48.51,48.64,53228.0,45.5369,45.6777,45.5369,45.659,53228.0
2016-11-15 12:35:00,48.63,48.63,48.52,48.54,21483.0,45.6496,45.6496,45.5463,45.5651,21483.0
2016-11-15 12:40:00,48.55,48.56,48.49,48.5,23790.0,45.5745,45.5839,45.5182,45.5275,23790.0
2016-11-15 12:45:00,48.5,48.54,48.48,48.53,27841.0,45.5275,45.5651,45.5088,45.5557,27841.0
2016-11-15 12:50:00,48.52,48.52,48.45,48.46,19695.0,45.5463,45.5463,45.4806,45.49,19695.0
2016-11-15 12:55:00,48.46,48.48,48.4,48.4,37793.0,45.49,45.5088,45.4337,45.4337,37793.0
2016-11-15 13:00:00,48.41,48.45,48.41,48.43,32749.0,45.4431,45.4806,45.4431,45.4618,32749.0
2016-11-15 13:05:00,48.43,48.48,48.43,48.47,20044.0,45.4618,45.5088,45.4618,45.4994,20044.0
2016-11-15 13:10:00,48.46,48.48,48.43,48.43,63421.0,45.49,45.5088,45.4618,45.4618,63421.0
2016-11-15 13:15:00,48.43,48.46,48.41,48.43,39674.0,45.4618,45.49,45.4431,45.4618,39674.0
2016-11-15 13:20:00,48.43,48.43,48.37,48.39,37786.0,45.4618,45.4618,45.4055,45.4243,37786.0
2016-11-15 13:25:00,48.39,48.44,48.38,48.44,58428.0,45.4243,45.4712,45.4149,45.4712,58428.0
2016-11-15 13:30:00,48.44,48.56,48.44,48.55,52521.0,45.4712,45.5839,45.4712,45.5745,52521.0
2016-11-15 13:35:00,48.55,48.55,48.48,48.48,35292.0,45.5745,45.5745,45.5088,45.5088,35292.0
2016-11-15 13:40:00,48.49,48.53,48.46,48.52,69468.0,45.5182,45.5557,45.49,45.5463,69468.0
2016-11-15 13:45:00,48.52,48.57,48.49,48.49,49088.0,45.5463,45.5933,45.5182,45.5182,49088.0
2016-11-15 13:50:00,48.5,48.51,48.44,48.45,38807.0,45.5275,45.5369,45.4712,45.4806,38807.0
2016-11-15 13:55:00,48.45,48.45,48.38,48.4,32877.0,45.4806,45.4806,45.4149,45.4337,32877.0
2016-11-15 14:00:00,48.4,48.48,48.39,48.41,61111.0,45.4337,45.5088,45.4243,45.4431,61111.0
2016-11-15 14:05:00,48.4,48.42,48.39,48.41,35775.0,45.4337,45.4524,45.4243,45.4431,35775.0
2016-11-15 14:10:00,48.42,48.42,48.36,48.41,63841.0,45.4524,45.4524,45.3961,45.4431,63841.0
2016-11-15 14:15:00,48.43,48.55,48.42,48.54,49226.0,45.4618,45.5745,45.4524,45.5651,49226.0
2016-11-15 14:20:00,48.53,48.63,48.49,48.62,76086.0,45.5557,45.6496,45.5182,45.6402,76086.0
2016-11-15 14:25:00,48.62,48.67,48.6,48.66,42299.0,45.6402,45.6871,45.6214,45.6777,42299.0
2016-11-15 14:30:00,48.67,48.7,48.61,48.62,44085.0,45.6871,45.7153,45.6308,45.6402,44085.0
2016-11-15 14:35:00,48.61,48.69,48.61,48.67,27270.0,45.6308,45.7059,45.6308,45.6871,27270.0
2016-11-15 14:40:00,48.68,48.68,48.6,48.63,30222.0,45.6965,45.6965,45.6214,45.6496,30222.0
2016-11-15 14:45:00,48.63,48.64,48.54,48.54,24817.0,45.6496,45.659,45.5651,45.5651,24817.0
2016-11-15 14:50:00,48.53,48.64,48.53,48.64,36392.0,45.5557,45.659,45.5557,45.659,36392.0
2016-11-15 14:55:00,48.64,48.69,48.6,48.61,32084.0,45.659,45.7059,45.6214,45.6308,32084.0
2016-11-15 15:00:00,48.62,48.71,48.61,48.66,48183.0,45.6402,45.7247,45.6308,45.6777,48183.0
2016-11-15 15:05:00,48.66,48.81,48.65,48.79,122626.0,45.6777,45.8185,45.6684,45.7998,122626.0
2016-11-15 15:10:00,48.79,48.91,48.79,48.91,181607.0,45.7998,45.9124,45.7998,45.9124,181607.0
2016-11-15 15:15:00,48.91,48.99,48.9,48.95,99847.0,45.9124,45.9875,45.903,45.95,99847.0
2016-11-15 15:20:00,48.95,49.0,48.88,48.89,46801.0,45.95,45.9969,45.8843,45.8936,46801.0
2016-11-15 15:25:00,48.88,48.95,48.8,48.95,204123.0,45.8843,45.95,45.8092,45.95,204123.0
2016-11-15 15:30:00,48.95,48.95,48.86,48.94,61178.0,45.95,45.95,45.8655,45.9406,61178.0
2016-11-15 15:35:00,48.94,49.05,48.92,49.04,82674.0,45.9406,46.0438,45.9218,46.0344,82674.0
2016-11-15 15:40:00,49.04,49.15,49.03,49.14,105072.0,46.0344,46.1377,46.0251,46.1283,105072.0
2016-11-15 15:45:00,49.14,49.19,49.09,49.18,129959.0,46.1283,46.1753,46.0814,46.1659,129959.0
2016-11-15 15:50:00,49.18,49.19,49.09,49.1,220679.0,46.1659,46.1753,46.0814,46.0908,220679.0
2016-11-15 15:55:00,49.11,49.16,49.07,49.15,221801.0,46.1002,46.1471,46.0626,46.1377,221801.0
2016-11-16 09:30:00,49.26,49.6,49.2,49.25,57187.0,46.241,46.5601,46.1846,46.2316,57187.0
2016-11-16 09:35:00,49.28,49.45,49.26,49.34,18193.0,46.2597,46.4193,46.241,46.3161,18193.0
2016-11-16 09:40:00,49.34,49.64,49.33,49.58,22442.0,46.3161,46.5977,46.3067,46.5414,22442.0
2016-11-16 09:45:00,49.6,49.6,49.43,49.46,16862.0,46.5601,46.5601,46.4005,46.4287,16862.0
2016-11-16 09:50:00,49.42,49.42,49.34,49.37,12480.0,46.3912,46.3912,46.3161,46.3442,12480.0
2016-11-16 09:55:00,49.38,49.38,49.3,49.33,20690.0,46.3536,46.3536,46.2785,46.3067,20690.0
2016-11-16 10:00:00,49.34,49.43,49.32,49.43,25306.0,46.3161,46.4005,46.2973,46.4005,25306.0
2016-11-16 10:05:00,49.41,49.47,49.4,49.45,32798.0,46.3818,46.4381,46.3724,46.4193,32798.0
2016-11-16 10:10:00,49.47,49.47,49.39,49.39,14176.0,46.4381,46.4381,46.363,46.363,14176.0
2016-11-16 10:15:00,49.4,49.41,49.33,49.33,9512.0,46.3724,46.3818,46.3067,46.3067,9512.0
2016-11-16 10:20:00,49.32,49.4,49.32,49.37,14463.0,46.2973,46.3724,46.2973,46.3442,14463.0
2016-11-16 10:25:00,49.38,49.38,49.31,49.31,11431.0,46.3536,46.3536,46.2879,46.2879,11431.0
2016-11-16 10:30:00,49.31,49.34,49.29,49.31,12412.0,46.2879,46.3161,46.2691,46.2879,12412.0
2016-11-16 10:35:00,49.32,49.33,49.23,49.23,22449.0,46.2973,46.3067,46.2128,46.2128,22449.0
2016-11-16 10:40:00,49.23,49.29,49.22,49.24,11925.0,46.2128,46.2691,46.2034,46.2222,11925.0
2016-11-16 10:45:00,49.25,49.27,49.23,49.25,12678.0,46.2316,46.2504,46.2128,46.2316,12678.0
2016-11-16 10:50:00,49.25,49.26,49.19,49.23,24706.0,46.2316,46.241,46.1753,46.2128,24706.0
2016-11-16 10:55:00,49.22,49.29,49.21,49.25,18549.0,46.2034,46.2691,46.194,46.2316,18549.0
2016-11-16 11:00:00,49.26,49.28,49.21,49.27,47135.0,46.241,46.2597,46.194,46.2504,47135.0
2016-11-16 11:05:00,49.27,49.3,49.26,49.28,30950.0,46.2504,46.2785,46.241,46.2597,30950.0
2016-11-16 11:10:00,49.29,49.3,49.22,49.22,16381.0,46.2691,46.2785,46.2034,46.2034,16381.0
2016-11-16 11:15:00,49.21,49.21,49.12,49.15,27849.0,46.194,46.194,46.1095,46.1377,27849.0
2016-11-16 11:20:00,49.14,49.15,49.09,49.12,14619.0,46.1283,46.1377,46.0814,46.1095,14619.0
2016-11-16 11:25:00,49.12,49.15,49.11,49.14,14661.0,46.1095,46.1377,46.1002,46.1283,14661.0
2016-11-16 11:30:00,49.14,49.2,49.12,49.2,22145.0,46.1283,46.1846,46.1095,46.1846,22145.0
2016-11-16 11:35:00,49.2,49.21,49.06,49.08,31869.0,46.1846,46.194,46.0532,46.072,31869.0
2016-11-16 11:40:00,49.06,49.15,49.06,49.14,42615.0,46.0532,46.1377,46.0532,46.1283,42615.0
2016-11-16 11:45:00,49.13,49.13,49.06,49.08,27450.0,46.1189,46.1189,46.0532,46.072,27450.0
2016-11-16 11:50:00,49.08,49.09,49.03,49.05,16744.0,46.072,46.0814,46.0251,46.0438,16744.0
2016-11-16 11:55:00,49.04,49.07,49.01,49.01,21126.0,46.0344,46.0626,46.0063,46.0063,21126.0
2016-11-16 12:00:00,49.02,49.02,48.97,48.98,19434.0,46.0157,46.0157,45.9687,45.9781,19434.0
2016-11-16 12:05:00,48.98,49.04,48.98,49.0,31569.0,45.9781,46.0344,45.9781,45.9969,31569.0
2016-11-16 12:10:00,49.0,49.0,48.96,48.96,13491.0,45.9969,45.9969,45.9594,45.9594,13491.0
2016-11-16 12:15:00,48.96,48.96,48.84,48.85,30563.0,45.9594,45.9594,45.8467,45.8561,30563.0
2016-11-16 12:20:00,48.85,48.86,48.8,48.82,14578.0,45.8561,45.8655,45.8092,45.8279,14578.0
2016-11-16 12:25:00,48.82,48.85,48.77,48.83,31104.0,45.8279,45.8561,45.781,45.8373,31104.0
2016-11-16 12:30:00,48.83,48.92,48.83,48.9,19211.0,45.8373,45.9218,45.8373,45.903,19211.0
2016-11-16 12:35:00,48.9,48.91,48.88,48.89,12860.0,45.903,45.9124,45.8843,45.8936,12860.0
2016-11-16 12:40:00,48.89,48.9,48.88,48.88,11264.0,45.8936,45.903,45.8843,45.8843,11264.0
2016-11-16 12:45:00,48.89,48.89,48.82,48.82,88142.0,45.8936,45.8936,45.8279,45.8279,88142.0
2016-11-16 12:50:00,48.83,48.88,48.83,48.88,10260.0,45.8373,45.8843,45.8373,45.8843,10260.0
2016-11-16 12:55:00,48.89,48.92,48.88,48.89,16074.0,45.8936,45.9218,45.8843,45.8936,16074.0
2016-11-16 13:00:00,48.89,48.92,48.88,48.91,15614.0,45.8936,45.9218,45.8843,45.9124,15614.0
2016-11-16 13:05:00,48.92,48.97,48.91,48.95,8876.0,45.9218,45.9687,45.9124,45.95,8876.0
2016-11-16 13:10:00,48.96,48.96,48.9,48.92,10430.0,45.9594,45.9594,45.903,45.9218,10430.0
2016-11-16 13:15:00,48.92,48.92,48.85,48.85,14458.0,45.9218,45.9218,45.8561,45.8561,14458.0
2016-11-16 13:20:00,48.84,48.86,48.82,48.84,11698.0,45.8467,45.8655,45.8279,45.8467,11698.0
2016-11-16 13:25:00,48.84,48.85,48.8,48.82,12442.0,45.8467,45.8561,45.8092,45.8279,12442.0
2016-11-16 13:30:00,48.82,48.91,48.79,48.91,21654.0,45.8279,45.9124,45.7998,45.9124,21654.0
2016-11-16 13:35:00,48.91,48.93,48.88,48.89,29556.0,45.9124,45.9312,45.8843,45.8936,29556.0
2016-11-16 13:40:00,48.89,48.91,48.85,48.88,25922.0,45.8936,45.9124,45.8561,45.8843,25922.0
2016-11-16 13:45:00,48.89,48.92,48.89,48.92,3567.0,45.8936,45.9218,45.8936,45.9218,3567.0
2016-11-16 13:50:00,48.91,48.92,48.88,48.89,14139.0,45.9124,45.9218,45.8843,45.8936,14139.0
2016-11-16 13:55:00,48.89,48.89,48.85,48.85,11242.0,45.8936,45.8936,45.8561,45.8561,11242.0
2016-11-16 14:00:00,48.85,48.86,48.84,48.84,10522.0,45.8561,45.8655,45.8467,45.8467,10522.0
2016-11-16 14:05:00,48.85,48.85,48.8,48.8,22982.0,45.8561,45.8561,45.8092,45.8092,22982.0
2016-11-16 14:10:00,48.8,48.84,48.78,48.84,19672.0,45.8092,45.8467,45.7904,45.8467,19672.0
2016-11-16 14:15:00,48.84,48.85,48.8,48.82,15150.0,45.8467,45.8561,45.8092,45.8279,15150.0
2016-11-16 14:20:00,48.81,48.83,48.81,48.82,17858.0,45.8185,45.8373,45.8185,45.8279,17858.0
2016-11-16 14:25:00,48.82,48.83,48.8,48.82,13331.0,45.8279,45.8373,45.8092,45.8279,13331.0
2016-11-16 14:30:00,48.83,48.86,48.83,48.85,17010.0,45.8373,45.8655,45.8373,45.8561,17010.0
2016-11-16 14:35:00,48.84,48.84,48.81,48.81,15851.0,45.8467,45.8467,45.8185,45.8185,15851.0
2016-11-16 14:40:00,48.81,48.85,48.8,48.83,14528.0,45.8185,45.8561,45.8092,45.8373,14528.0
2016-11-16 14:45:00,48.84,48.85,48.83,48.83,13040.0,45.8467,45.8561,45.8373,45.8373,13040.0
2016-11-16 14:50:00,48.84,48.85,48.81,48.81,13875.0,45.8467,45.8561,45.8185,45.8185,13875.0
2016-11-16 14:55:00,48.8,48.88,48.8,48.87,15687.0,45.8092,45.8843,45.8092,45.8749,15687.0
2016-11-16 15:00:00,48.86,48.89,48.85,48.86,18114.0,45.8655,45.8936,45.8561,45.8655,18114.0
2016-11-16 15:05:00,48.86,48.92,48.86,48.91,142629.0,45.8655,45.9218,45.8655,45.9124,142629.0
2016-11-16 15:10:00,48.9,48.94,48.9,48.94,23720.0,45.903,45.9406,45.903,45.9406,23720.0
2016-11-16 15:15:00,48.94,48.99,48.93,48.98,16635.0,45.9406,45.9875,45.9312,45.9781,16635.0
2016-11-16 15:20:00,48.98,48.99,48.96,48.96,17199.0,45.9781,45.9875,45.9594,45.9594,17199.0
2016-11-16 15:25:00,48.96,48.97,48.88,48.9,50844.0,45.9594,45.9687,45.8843,45.903,50844.0
2016-11-16 15:30:00,48.9,48.93,48.9,48.93,19387.0,45.903,45.9312,45.903,45.9312,19387.0
2016-11-16 15:35:00,48.92,48.93,48.84,48.84,61532.0,45.9218,45.9312,45.8467,45.8467,61532.0
2016-11-16 15:40:00,48.84,48.88,48.82,48.84,43568.0,45.8467,45.8843,45.8279,45.8467,43568.0
2016-11-16 15:45:00,48.84,48.86,48.83,48.83,46184.0,45.8467,45.8655,45.8373,45.8373,46184.0
2016-11-16 15:50:00,48.83,48.85,48.8,48.82,70113.0,45.8373,45.8561,45.8092,45.8279,70113.0
2016-11-16 15:55:00,48.82,48.83,48.79,48.82,270985.0,45.8279,45.8373,45.7998,45.8279,270985.0
2016-11-17 09:30:00,49.08,49.09,48.83,48.94,25550.0,46.072,46.0814,45.8373,45.9406,25550.0
2016-11-17 09:35:00,48.89,49.03,48.84,48.92,11432.0,45.8936,46.0251,45.8467,45.9218,11432.0
2016-11-17 09:40:00,48.91,48.93,48.8,48.92,458656.0,45.9124,45.9312,45.8092,45.9218,458656.0
2016-11-17 09:45:00,48.94,49.15,48.93,49.15,11511.0,45.9406,46.1377,45.9312,46.1377,11511.0
2016-11-17 09:50:00,49.15,49.18,49.09,49.12,10184.0,46.1377,46.1659,46.0814,46.1095,10184.0
2016-11-17 09:55:00,49.12,49.17,49.07,49.11,83688.0,46.1095,46.1565,46.0626,46.1002,83688.0
2016-11-17 10:00:00,49.11,49.12,49.0,49.0,34071.0,46.1002,46.1095,45.9969,45.9969,34071.0
2016-11-17 10:05:00,49.01,49.15,49.0,49.01,27326.0,46.0063,46.1377,45.9969,46.0063,27326.0
2016-11-17 10:10:00,49.02,49.05,48.96,48.97,4148.0,46.0157,46.0438,45.9594,45.9687,4148.0
2016-11-17 10:15:00,48.95,48.95,48.88,48.95,29763.0,45.95,45.95,45.8843,45.95,29763.0
2016-11-17 10:20:00,48.96,48.99,48.86,48.86,28092.0,45.9594,45.9875,45.8655,45.8655,28092.0
2016-11-17 10:25:00,48.86,48.92,48.85,48.92,137622.0,45.8655,45.9218,45.8561,45.9218,137622.0
2016-11-17 10:30:00,48.92,48.92,48.85,48.88,22930.0,45.9218,45.9218,45.8561,45.8843,22930.0
2016-11-17 10:35:00,48.88,48.95,48.88,48.9,14230.0,45.8843,45.95,45.8843,45.903,14230.0
2016-11-17 10:40:00,48.89,48.92,48.85,48.91,69437.0,45.8936,45.9218,45.8561,45.9124,69437.0
2016-11-17 10:45:00,48.92,49.05,48.92,49.0,182735.0,45.9218,46.0438,45.9218,45.9969,182735.0
2016-11-17 10:50:00,49.0,49.01,48.96,49.0,35695.0,45.9969,46.0063,45.9594,45.9969,35695.0
2016-11-17 10:55:00,49.01,49.1,49.01,49.01,78495.0,46.0063,46.0908,46.0063,46.0063,78495.0
2016-11-17 11:00:00,49.01,49.11,48.99,49.11,17289.0,46.0063,46.1002,45.9875,46.1002,17289.0
2016-11-17 11:05:00,49.11,49.28,49.1,49.26,21667.0,46.1002,46.2597,46.0908,46.241,21667.0
2016-11-17 11:10:00,49.25,49.37,49.24,49.28,64028.0,46.2316,46.3442,46.2222,46.2597,64028.0
2016-11-17 11:15:00,49.27,49.29,49.23,49.29,25682.0,46.2504,46.2691,46.2128,46.2691,25682.0
2016-11-17 11:20:00,49.28,49.34,49.28,49.28,26691.0,46.2597,46.3161,46.2597,46.2597,26691.0
2016-11-17 11:25:00,49.28,49.37,49.26,49.37,21174.0,46.2597,46.3442,46.241,46.3442,21174.0
2016-11-17 11:30:00,49.36,49.39,49.27,49.33,30616.0,46.3348,46.363,46.2504,46.3067,30616.0
2016-11-17 11:35:00,49.33,49.45,49.33,49.38,71367.0,46.3067,46.4193,46.3067,46.3536,71367.0
2016-11-17 11:40:00,49.37,49.46,49.34,49.44,26255.0,46.3442,46.4287,46.3161,46.4099,26255.0
2016-11-17 11:45:00,49.43,49.48,49.38,49.48,37922.0,46.4005,46.4475,46.3536,46.4475,37922.0
2016-11-17 11:50:00,49.47,49.52,49.44,49.46,40211.0,46.4381,46.485,46.4099,46.4287,40211.0
2016-11-17 11:55:00,49.45,49.48,49.33,49.33,26006.0,46.4193,46.4475,46.3067,46.3067,26006.0
2016-11-17 12:00:00,49.32,49.38,49.31,49.36,11214.0,46.2973,46.3536,46.2879,46.3348,11214.0
2016-11-17 12:05:00,49.35,49.41,49.34,49.4,10170.0,46.3254,46.3818,46.3161,46.3724,10170.0
2016-11-17 12:10:00,49.4,49.4,49.36,49.4,10862.0,46.3724,46.3724,46.3348,46.3724,10862.0
2016-11-17 12:15:00,49.4,49.46,49.4,49.46,12478.0,46.3724,46.4287,46.3724,46.4287,12478.0
2016-11-17 12:20:00,49.46,49.51,49.46,49.51,13684.0,46.4287,46.4756,46.4287,46.4756,13684.0
2016-11-17 12:25:00,49.51,49.56,49.49,49.5,12331.0,46.4756,46.5226,46.4569,46.4663,12331.0
2016-11-17 12:30:00,49.51,49.55,49.48,49.52,15661.0,46.4756,46.5132,46.4475,46.485,15661.0
2016-11-17 12:35:00,49.52,49.53,49.48,49.49,12287.0,46.485,46.4944,46.4475,46.4569,12287.0
2016-11-17 12:40:00,49.49,49.51,49.46,49.46,26813.0,46.4569,46.4756,46.4287,46.4287,26813.0
2016-11-17 12:45:00,49.46,49.46,49.37,49.4,21785.0,46.4287,46.4287,46.3442,46.3724,21785.0
2016-11-17 12:50:00,49.4,49.43,49.38,49.4,10502.0,46.3724,46.4005,46.3536,46.3724,10502.0
2016-11-17 12:55:00,49.41,49.47,49.36,49.38,60696.0,46.3818,46.4381,46.3348,46.3536,60696.0
2016-11-17 13:00:00,49.38,49.42,49.36,49.42,22362.0,46.3536,46.3912,46.3348,46.3912,22362.0
2016-11-17 13:05:00,49.42,49.42,49.36,49.36,10933.0,46.3912,46.3912,46.3348,46.3348,10933.0
2016-11-17 13:10:00,49.36,49.36,49.24,49.25,42102.0,46.3348,46.3348,46.2222,46.2316,42102.0
2016-11-17 13:15:00,49.25,49.26,49.22,49.23,23296.0,46.2316,46.241,46.2034,46.2128,23296.0
2016-11-17 13:20:00,49.23,49.27,49.21,49.26,20661.0,46.2128,46.2504,46.194,46.241,20661.0
2016-11-17 13:25:00,49.25,49.26,49.21,49.23,11354.0,46.2316,46.241,46.194,46.2128,11354.0
2016-11-17 13:30:00,49.23,49.27,49.22,49.24,24159.0,46.2128,46.2504,46.2034,46.2222,24159.0
2016-11-17 13:35:00,49.24,49.3,49.24,49.28,21699.0,46.2222,46.2785,46.2222,46.2597,21699.0
2016-11-17 13:40:00,49.28,49.29,49.17,49.19,32147.0,46.2597,46.2691,46.1565,46.1753,32147.0
2016-11-17 13:45:00,49.19,49.26,49.15,49.17,73323.0,46.1753,46.241,46.1377,46.1565,73323.0
2016-11-17 13:50:00,49.17,49.17,49.07,49.13,45009.0,46.1565,46.1565,46.0626,46.1189,45009.0
2016-11-17 13:55:00,49.14,49.25,49.14,49.2,25342.0,46.1283,46.2316,46.1283,46.1846,25342.0
2016-11-17 14:00:00,49.19,49.2,49.12,49.12,28234.0,46.1753,46.1846,46.1095,46.1095,28234.0
2016-11-17 14:05:00,49.12,49.15,49.09,49.1,44725.0,46.1095,46.1377,46.0814,46.0908,44725.0
2016-11-17 14:10:00,49.1,49.12,49.05,49.07,44756.0,46.0908,46.1095,46.0438,46.0626,44756.0
2016-11-17 14:15:00,49.06,49.15,49.05,49.14,14098.0,46.0532,46.1377,46.0438,46.1283,14098.0
2016-11-17 14:20:00,49.14,49.14,49.08,49.11,16535.0,46.1283,46.1283,46.072,46.1002,16535.0
2016-11-17 14:25:00,49.11,49.12,49.06,49.11,37418.0,46.1002,46.1095,46.0532,46.1002,37418.0
2016-11-17 14:30:00,49.11,49.12,49.01,49.05,48830.0,46.1002,46.1095,46.0063,46.0438,48830.0
2016-11-17 14:35:00,49.05,49.13,49.04,49.08,39238.0,46.0438,46.1189,46.0344,46.072,39238.0
2016-11-17 14:40:00,49.08,49.12,49.08,49.1,22134.0,46.072,46.1095,46.072,46.0908,22134.0
2016-11-17 14:45:00,49.1,49.11,49.08,49.09,17085.0,46.0908,46.1002,46.072,46.0814,17085.0
2016-11-17 14:50:00,49.08,49.15,49.08,49.15,21366.0,46.072,46.1377,46.072,46.1377,21366.0
2016-11-17 14:55:00,49.15,49.16,49.12,49.15,25205.0,46.1377,46.1471,46.1095,46.1377,25205.0
2016-11-17 15:00:00,49.15,49.24,49.13,49.24,31872.0,46.1377,46.2222,46.1189,46.2222,31872.0
2016-11-17 15:05:00,49.24,49.25,49.19,49.2,26057.0,46.2222,46.2316,46.1753,46.1846,26057.0
2016-11-17 15:10:00,49.2,49.28,49.2,49.27,27268.0,46.1846,46.2597,46.1846,46.2504,27268.0
2016-11-17 15:15:00,49.26,49.28,49.23,49.27,25469.0,46.241,46.2597,46.2128,46.2504,25469.0
2016-11-17 15:20:00,49.28,49.3,49.24,49.29,30872.0,46.2597,46.2785,46.2222,46.2691,30872.0
2016-11-17 15:25:00,49.29,49.37,49.29,49.33,44868.0,46.2691,46.3442,46.2691,46.3067,44868.0
2016-11-17 15:30:00,49.32,49.34,49.24,49.31,86574.0,46.2973,46.3161,46.2222,46.2879,86574.0
2016-11-17 15:35:00,49.32,49.36,49.29,49.32,34246.0,46.2973,46.3348,46.2691,46.2973,34246.0
2016-11-17 15:40:00,49.31,49.32,49.28,49.3,27201.0,46.2879,46.2973,46.2597,46.2785,27201.0
2016-11-17 15:45:00,49.31,49.34,49.29,49.34,67652.0,46.2879,46.3161,46.2691,46.3161,67652.0
2016-11-17 15:50:00,49.34,49.34,49.23,49.23,76095.0,46.3161,46.3161,46.2128,46.2128,76095.0
2016-11-17 15:55:00,49.23,49.25,49.2,49.22,151631.0,46.2128,46.2316,46.1846,46.2034,151631.0
2016-11-18 09:30:00,49.25,49.61,49.23,49.55,140806.0,46.2316,46.5695,46.2128,46.5132,140806.0
2016-11-18 09:35:00,49.51,49.55,49.38,49.55,29659.0,46.4756,46.5132,46.3536,46.5132,29659.0
2016-11-18 09:40:00,49.53,49.53,49.4,49.48,34064.0,46.4944,46.4944,46.3724,46.4475,34064.0
2016-11-18 09:45:00,49.48,49.67,49.45,49.64,42745.0,46.4475,46.6258,46.4193,46.5977,42745.0
2016-11-18 09:50:00,49.66,49.79,49.63,49.79,26193.0,46.6165,46.7385,46.5883,46.7385,26193.0
2016-11-18 09:55:00,49.81,49.81,49.58,49.59,38446.0,46.7573,46.7573,46.5414,46.5507,38446.0
2016-11-18 10:00:00,49.58,49.6,49.52,49.54,53002.0,46.5414,46.5601,46.485,46.5038,53002.0
2016-11-18 10:05:00,49.54,49.57,49.48,49.53,43326.0,46.5038,46.532,46.4475,46.4944,43326.0
2016-11-18 10:10:00,49.53,49.6,49.5,49.6,20838.0,46.4944,46.5601,46.4663,46.5601,20838.0
2016-11-18 10:15:00,49.59,49.62,49.51,49.52,45764.0,46.5507,46.5789,46.4756,46.485,45764.0
2016-11-18 10:20:00,49.51,49.57,49.49,49.52,75526.0,46.4756,46.532,46.4569,46.485,75526.0
2016-11-18 10:25:00,49.52,49.59,49.51,49.56,27955.0,46.485,46.5507,46.4756,46.5226,27955.0
2016-11-18 10:30:00,49.55,49.59,49.5,49.51,26269.0,46.5132,46.5507,46.4663,46.4756,26269.0
2016-11-18 10:35:00,49.52,49.58,49.51,49.57,15555.0,46.485,46.5414,46.4756,46.532,15555.0
2016-11-18 10:40:00,49.58,49.58,49.48,49.5,64062.0,46.5414,46.5414,46.4475,46.4663,64062.0
2016-11-18 10:45:00,49.5,49.5,49.38,49.47,79914.0,46.4663,46.4663,46.3536,46.4381,79914.0
2016-11-18 10:50:00,49.46,49.47,49.34,49.36,33288.0,46.4287,46.4381,46.3161,46.3348,33288.0
2016-11-18 10:55:00,49.35,49.48,49.35,49.46,80073.0,46.3254,46.4475,46.3254,46.4287,80073.0
2016-11-18 11:00:00,49.46,49.47,49.4,49.46,97236.0,46.4287,46.4381,46.3724,46.4287,97236.0
2016-11-18 11:05:00,49.47,49.47,49.43,49.45,48130.0,46.4381,46.4381,46.4005,46.4193,48130.0
2016-11-18 11:10:00,49.46,49.51,49.44,49.45,31730.0,46.4287,46.4756,46.4099,46.4193,31730.0
2016-11-18 11:15:00,49.45,49.46,49.37,49.45,60023.0,46.4193,46.4287,46.3442,46.4193,60023.0
2016-11-18 11:20:00,49.45,49.49,49.4,49.4,33287.0,46.4193,46.4569,46.3724,46.3724,33287.0
2016-11-18 11:25:00,49.41,49.45,49.4,49.45,23207.0,46.3818,46.4193,46.3724,46.4193,23207.0
2016-11-18 11:30:00,49.45,49.46,49.41,49.42,53191.0,46.4193,46.4287,46.3818,46.3912,53191.0
2016-11-18 11:35:00,49.43,49.54,49.39,49.47,107804.0,46.4005,46.5038,46.363,46.4381,107804.0
2016-11-18 11:40:00,49.47,49.61,49.46,49.6,42201.0,46.4381,46.5695,46.4287,46.5601,42201.0
2016-11-18 11:45:00,49.61,49.62,49.56,49.56,33385.0,46.5695,46.5789,46.5226,46.5226,33385.0
2016-11-18 11:50:00,49.57,49.57,49.49,49.57,25900.0,46.532,46.532,46.4569,46.532,25900.0
2016-11-18 11:55:00,49.57,49.59,49.51,49.54,27564.0,46.532,46.5507,46.4756,46.5038,27564.0
2016-11-18 12:00:00,49.54,49.59,49.5,49.51,28179.0,46.5038,46.5507,46.4663,46.4756,28179.0
2016-11-18 12:05:00,49.51,49.57,49.44,49.57,44937.0,46.4756,46.532,46.4099,46.532,44937.0
2016-11-18 12:10:00,49.57,49.63,49.56,49.58,139042.0,46.532,46.5883,46.5226,46.5414,139042.0
2016-11-18 12:15:00,49.57,49.59,49.54,49.55,37641.0,46.532,46.5507,46.5038,46.5132,37641.0
2016-11-18 12:20:00,49.54,49.57,49.53,49.57,26714.0,46.5038,46.532,46.4944,46.532,26714.0
2016-11-18 12:25:00,49.58,49.65,49.57,49.64,53159.0,46.5414,46.6071,46.532,46.5977,53159.0
2016-11-18 12:30:00,49.64,49.66,49.6,49.65,19986.0,46.5977,46.6165,46.5601,46.6071,19986.0
2016-11-18 12:35:00,49.62,49.63,49.58,49.63,21674.0,46.5789,46.5883,46.5414,46.5883,21674.0
2016-11-18 12:40:00,49.62,49.7,49.6,49.67,30959.0,46.5789,46.654,46.5601,46.6258,30959.0
2016-11-18 12:45:00,49.66,49.7,49.64,49.69,16513.0,46.6165,46.654,46.5977,46.6446,16513.0
2016-11-18 12:50:00,49.69,49.74,49.66,49.74,33525.0,46.6446,46.6915,46.6165,46.6915,33525.0
2016-11-18 12:55:00,49.73,49.81,49.72,49.8,52627.0,46.6822,46.7573,46.6728,46.7479,52627.0
2016-11-18 13:00:00,49.8,49.81,49.79,49.79,54438.0,46.7479,46.7573,46.7385,46.7385,54438.0
2016-11-18 13:05:00,49.8,49.87,49.79,49.87,48158.0,46.7479,46.8136,46.7385,46.8136,48158.0
2016-11-18 13:10:00,49.86,49.88,49.81,49.82,25668.0,46.8042,46.823,46.7573,46.7666,25668.0
2016-11-18 13:15:00,49.82,49.82,49.78,49.78,24853.0,46.7666,46.7666,46.7291,46.7291,24853.0
2016-11-18 13:20:00,49.79,49.82,49.78,49.81,19682.0,46.7385,46.7666,46.7291,46.7573,19682.0
2016-11-18 13:25:00,49.82,49.91,49.8,49.84,76508.0,46.7666,46.8511,46.7479,46.7854,76508.0
2016-11-18 13:30:00,49.86,49.91,49.84,49.91,46566.0,46.8042,46.8511,46.7854,46.8511,46566.0
2016-11-18 13:35:00,49.91,49.93,49.87,49.93,40958.0,46.8511,46.8699,46.8136,46.8699,40958.0
2016-11-18 13:40:00,49.93,50.04,49.92,50.04,46288.0,46.8699,46.9732,46.8605,46.9732,46288.0
2016-11-18 13:45:00,50.03,50.11,50.02,50.04,82239.0,46.9638,47.0389,46.9544,46.9732,82239.0
2016-11-18 13:50:00,50.04,50.05,49.96,49.98,21593.0,46.9732,46.9825,46.8981,46.9168,21593.0
2016-11-18 13:55:00,49.98,50.0,49.96,50.0,34215.0,46.9168,46.9356,46.8981,46.9356,34215.0
2016-11-18 14:00:00,50.0,50.01,49.94,49.95,35144.0,46.9356,46.945,46.8793,46.8887,35144.0
2016-11-18 14:05:00,49.95,49.95,49.82,49.82,36019.0,46.8887,46.8887,46.7666,46.7666,36019.0
2016-11-18 14:10:00,49.82,49.83,49.78,49.79,33648.0,46.7666,46.776,46.7291,46.7385,33648.0
2016-11-18 14:15:00,49.8,49.81,49.75,49.75,40209.0,46.7479,46.7573,46.7009,46.7009,40209.0
2016-11-18 14:20:00,49.75,49.82,49.74,49.81,52567.0,46.7009,46.7666,46.6915,46.7573,52567.0
2016-11-18 14:25:00,49.8,49.86,49.79,49.85,56980.0,46.7479,46.8042,46.7385,46.7948,56980.0
2016-11-18 14:30:00,49.84,49.86,49.83,49.85,51095.0,46.7854,46.8042,46.776,46.7948,51095.0
2016-11-18 14:35:00,49.86,49.94,49.85,49.94,71276.0,46.8042,46.8793,46.7948,46.8793,71276.0
2016-11-18 14:40:00,49.95,49.96,49.85,49.88,69792.0,46.8887,46.8981,46.7948,46.823,69792.0
2016-11-18 14:45:00,49.87,49.94,49.86,49.9,34139.0,46.8136,46.8793,46.8042,46.8417,34139.0
2016-11-18 14:50:00,49.91,49.91,49.89,49.9,26408.0,46.8511,46.8511,46.8324,46.8417,26408.0
2016-11-18 14:55:00,49.89,49.9,49.86,49.87,35453.0,46.8324,46.8417,46.8042,46.8136,35453.0
2016-11-18 15:00:00,49.88,49.94,49.86,49.93,67927.0,46.823,46.8793,46.8042,46.8699,67927.0
2016-11-18 15:05:00,49.93,49.98,49.88,49.93,43425.0,46.8699,46.9168,46.823,46.8699,43425.0
2016-11-18 15:10:00,49.93,49.95,49.88,49.91,43220.0,46.8699,46.8887,46.823,46.8511,43220.0
2016-11-18 15:15:00,49.92,49.94,49.9,49.9,20973.0,46.8605,46.8793,46.8417,46.8417,20973.0
2016-11-18 15:20:00,49.9,49.93,49.89,49.9,159780.0,46.8417,46.8699,46.8324,46.8417,159780.0
2016-11-18 15:25:00,49.9,50.0,49.89,49.94,86970.0,46.8417,46.9356,46.8324,46.8793,86970.0
2016-11-18 15:30:00,49.96,49.98,49.95,49.96,62518.0,46.8981,46.9168,46.8887,46.8981,62518.0
2016-11-18 15:35:00,49.96,50.04,49.96,50.04,75811.0,46.8981,46.9732,46.8981,46.9732,75811.0
2016-11-18 15:40:00,50.04,50.11,50.03,50.07,168126.0,46.9732,47.0389,46.9638,47.0013,168126.0
2016-11-18 15:45:00,50.08,50.08,49.99,50.02,126814.0,47.0107,47.0107,46.9262,46.9544,126814.0
2016-11-18 15:50:00,50.03,50.03,49.96,49.99,133690.0,46.9638,46.9638,46.8981,46.9262,133690.0
2016-11-18 15:55:00,49.99,49.99,49.87,49.91,236517.0,46.9262,46.9262,46.8136,46.8511,236517.0
2016-11-21 09:30:00,50.01,50.01,49.9,49.93,26552.0,46.945,46.945,46.8417,46.8699,26552.0
2016-11-21 09:35:00,49.95,50.06,49.95,49.96,7448.0,46.8887,46.9919,46.8887,46.8981,7448.0
2016-11-21 09:40:00,49.94,49.99,49.88,49.96,42669.0,46.8793,46.9262,46.823,46.8981,42669.0
2016-11-21 09:45:00,49.95,50.0,49.91,49.96,71862.0,46.8887,46.9356,46.8511,46.8981,71862.0
2016-11-21 09:50:00,49.95,49.99,49.87,49.9,83837.0,46.8887,46.9262,46.8136,46.8417,83837.0
2016-11-21 09:55:00,49.9,49.92,49.75,49.79,53285.0,46.8417,46.8605,46.7009,46.7385,53285.0
2016-11-21 10:00:00,49.8,49.83,49.75,49.81,31512.0,46.7479,46.776,46.7009,46.7573,31512.0
2016-11-21 10:05:00,49.82,49.88,49.82,49.85,17174.0,46.7666,46.823,46.7666,46.7948,17174.0
2016-11-21 10:10:00,49.84,49.89,49.82,49.84,17082.0,46.7854,46.8324,46.7666,46.7854,17082.0
2016-11-21 10:15:00,49.84,49.88,49.83,49.84,9181.0,46.7854,46.823,46.776,46.7854,9181.0
2016-11-21 10:20:00,49.84,49.9,49.77,49.9,21409.0,46.7854,46.8417,46.7197,46.8417,21409.0
2016-11-21 10:25:00,49.9,49.91,49.84,49.87,20620.0,46.8417,46.8511,46.7854,46.8136,20620.0
2016-11-21 10:30:00,49.86,49.9,49.85,49.89,13933.0,46.8042,46.8417,46.7948,46.8324,13933.0
2016-11-21 10:35:00,49.89,49.9,49.85,49.87,35464.0,46.8324,46.8417,46.7948,46.8136,35464.0
2016-11-21 10:40:00,49.86,49.91,49.85,49.91,42143.0,46.8042,46.8511,46.7948,46.8511,42143.0
2016-11-21 10:45:00,49.9,49.95,49.89,49.95,21402.0,46.8417,46.8887,46.8324,46.8887,21402.0
2016-11-21 10:50:00,49.94,49.99,49.91,49.98,20730.0,46.8793,46.9262,46.8511,46.9168,20730.0
2016-11-21 10:55:00,49.98,50.0,49.98,49.99,26222.0,46.9168,46.9356,46.9168,46.9262,26222.0
2016-11-21 11:00:00,49.98,50.01,49.96,49.98,31407.0,46.9168,46.945,46.8981,46.9168,31407.0
2016-11-21 11:05:00,49.98,50.01,49.96,49.96,26357.0,46.9168,46.945,46.8981,46.8981,26357.0
2016-11-21 11:10:00,49.97,49.97,49.91,49.96,35371.0,46.9075,46.9075,46.8511,46.8981,35371.0
2016-11-21 11:15:00,49.96,49.97,49.94,49.96,18417.0,46.8981,46.9075,46.8793,46.8981,18417.0
2016-11-21 11:20:00,49.95,49.96,49.89,49.9,21784.0,46.8887,46.8981,46.8324,46.8417,21784.0
2016-11-21 11:25:00,49.89,49.93,49.86,49.92,24590.0,46.8324,46.8699,46.8042,46.8605,24590.0
2016-11-21 11:30:00,49.93,50.03,49.92,50.02,19204.0,46.8699,46.9638,46.8605,46.9544,19204.0
2016-11-21 11:35:00,50.02,50.05,49.99,50.03,22773.0,46.9544,46.9825,46.9262,46.9638,22773.0
2016-11-21 11:40:00,50.04,50.1,50.02,50.08,19427.0,46.9732,47.0295,46.9544,47.0107,19427.0
2016-11-21 11:45:00,50.09,50.14,50.06,50.12,26701.0,47.0201,47.067,46.9919,47.0483,26701.0
2016-11-21 11:50:00,50.12,50.13,50.07,50.1,22532.0,47.0483,47.0576,47.0013,47.0295,22532.0
2016-11-21 11:55:00,50.09,50.11,50.06,50.08,14114.0,47.0201,47.0389,46.9919,47.0107,14114.0
2016-11-21 12:00:00,50.1,50.11,50.07,50.08,12166.0,47.0295,47.0389,47.0013,47.0107,12166.0
2016-11-21 12:05:00,50.08,50.15,50.06,50.14,31423.0,47.0107,47.0764,46.9919,47.067,31423.0
2016-11-21 12:10:00,50.14,50.14,50.04,50.05,25407.0,47.067,47.067,46.9732,46.9825,25407.0
2016-11-21 12:15:00,50.05,50.11,50.04,50.11,73586.0,46.9825,47.0389,46.9732,47.0389,73586.0
2016-11-21 12:20:00,50.11,50.13,50.09,50.12,16237.0,47.0389,47.0576,47.0201,47.0483,16237.0
2016-11-21 12:25:00,50.12,50.14,50.1,50.11,12804.0,47.0483,47.067,47.0295,47.0389,12804.0
2016-11-21 12:30:00,50.1,50.13,50.08,50.08,14641.0,47.0295,47.0576,47.0107,47.0107,14641.0
2016-11-21 12:35:00,50.08,50.09,50.03,50.03,12062.0,47.0107,47.0201,46.9638,46.9638,12062.0
2016-11-21 12:40:00,50.03,50.11,50.03,50.1,34878.0,46.9638,47.0389,46.9638,47.0295,34878.0
2016-11-21 12:45:00,50.1,50.13,50.08,50.09,11580.0,47.0295,47.0576,47.0107,47.0201,11580.0
2016-11-21 12:50:00,50.08,50.08,50.0,50.0,20325.0,47.0107,47.0107,46.9356,46.9356,20325.0
2016-11-21 12:55:00,50.01,50.02,49.98,50.0,19331.0,46.945,46.9544,46.9168,46.9356,19331.0
2016-11-21 13:00:00,50.0,50.02,49.98,50.0,27969.0,46.9356,46.9544,46.9168,46.9356,27969.0
2016-11-21 13:05:00,49.99,50.01,49.98,50.0,21607.0,46.9262,46.945,46.9168,46.9356,21607.0
2016-11-21 13:10:00,50.0,50.0,49.98,49.99,31650.0,46.9356,46.9356,46.9168,46.9262,31650.0
2016-11-21 13:15:00,49.99,50.03,49.98,50.02,27189.0,46.9262,46.9638,46.9168,46.9544,27189.0
2016-11-21 13:20:00,50.01,50.02,49.99,50.02,19458.0,46.945,46.9544,46.9262,46.9544,19458.0
2016-11-21 13:25:00,50.01,50.02,49.98,50.0,20732.0,46.945,46.9544,46.9168,46.9356,20732.0
2016-11-21 13:30:00,50.0,50.0,49.94,49.96,17363.0,46.9356,46.9356,46.8793,46.8981,17363.0
2016-11-21 13:35:00,49.96,50.03,49.95,50.03,25798.0,46.8981,46.9638,46.8887,46.9638,25798.0
2016-11-21 13:40:00,50.02,50.03,50.01,50.02,11234.0,46.9544,46.9638,46.945,46.9544,11234.0
2016-11-21 13:45:00,50.02,50.04,50.0,50.04,25988.0,46.9544,46.9732,46.9356,46.9732,25988.0
2016-11-21 13:50:00,50.04,50.04,50.03,50.04,9156.0,46.9732,46.9732,46.9638,46.9732,9156.0
2016-11-21 13:55:00,50.04,50.04,50.01,50.04,18481.0,46.9732,46.9732,46.945,46.9732,18481.0
2016-11-21 14:00:00,50.04,50.08,50.01,50.07,37301.0,46.9732,47.0107,46.945,47.0013,37301.0
2016-11-21 14:05:00,50.07,50.11,50.07,50.09,19571.0,47.0013,47.0389,47.0013,47.0201,19571.0
2016-11-21 14:10:00,50.09,50.1,50.04,50.05,19247.0,47.0201,47.0295,46.9732,46.9825,19247.0
2016-11-21 14:15:00,50.05,50.06,50.0,50.06,12682.0,46.9825,46.9919,46.9356,46.9919,12682.0
2016-11-21 14:20:00,50.05,50.09,50.04,50.09,24276.0,46.9825,47.0201,46.9732,47.0201,24276.0
2016-11-21 14:25:00,50.09,50.09,50.01,50.02,18945.0,47.0201,47.0201,46.945,46.9544,18945.0
2016-11-21 14:30:00,50.01,50.04,50.01,50.01,13759.0,46.945,46.9732,46.945,46.945,13759.0
2016-11-21 14:35:00,50.02,50.08,50.0,50.06,31460.0,46.9544,47.0107,46.9356,46.9919,31460.0
2016-11-21 14:40:00,50.07,50.07,50.0,50.02,14673.0,47.0013,47.0013,46.9356,46.9544,14673.0
2016-11-21 14:45:00,50.02,50.07,50.02,50.06,22756.0,46.9544,47.0013,46.9544,46.9919,22756.0
2016-11-21 14:50:00,50.05,50.07,50.04,50.05,19834.0,46.9825,47.0013,46.9732,46.9825,19834.0
2016-11-21 14:55:00,50.05,50.09,50.04,50.04,20942.0,46.9825,47.0201,46.9732,46.9732,20942.0
2016-11-21 15:00:00,50.03,50.04,49.97,49.98,15897.0,46.9638,46.9732,46.9075,46.9168,15897.0
2016-11-21 15:05:00,49.97,50.03,49.97,50.02,20068.0,46.9075,46.9638,46.9075,46.9544,20068.0
2016-11-21 15:10:00,50.02,50.03,49.97,50.0,19779.0,46.9544,46.9638,46.9075,46.9356,19779.0
2016-11-21 15:15:00,50.0,50.04,50.0,50.0,20245.0,46.9356,46.9732,46.9356,46.9356,20245.0
2016-11-21 15:20:00,50.0,50.03,49.97,50.01,37266.0,46.9356,46.9638,46.9075,46.945,37266.0
2016-11-21 15:25:00,50.01,50.02,49.98,50.02,24431.0,46.945,46.9544,46.9168,46.9544,24431.0
2016-11-21 15:30:00,50.02,50.04,50.0,50.04,41756.0,46.9544,46.9732,46.9356,46.9732,41756.0
2016-11-21 15:35:00,50.04,50.05,50.01,50.03,30592.0,46.9732,46.9825,46.945,46.9638,30592.0
2016-11-21 15:40:00,50.03,50.03,49.98,49.99,55592.0,46.9638,46.9638,46.9168,46.9262,55592.0
2016-11-21 15:45:00,49.98,50.04,49.98,50.03,76966.0,46.9168,46.9732,46.9168,46.9638,76966.0
2016-11-21 15:50:00,50.02,50.03,50.0,50.0,74807.0,46.9544,46.9638,46.9356,46.9356,74807.0
2016-11-21 15:55:00,49.99,50.03,49.99,50.01,195359.0,46.9262,46.9638,46.9262,46.945,195359.0
2016-11-22 09:30:00,49.85,50.0,49.73,49.99,30312.0,46.7948,46.9356,46.6822,46.9262,30312.0
2016-11-22 09:35:00,49.96,49.97,49.69,49.76,12355.0,46.8981,46.9075,46.6446,46.7103,12355.0
2016-11-22 09:40:00,49.74,49.91,49.71,49.83,91324.0,46.6915,46.8511,46.6634,46.776,91324.0
2016-11-22 09:45:00,49.82,49.86,49.79,49.85,16063.0,46.7666,46.8042,46.7385,46.7948,16063.0
2016-11-22 09:50:00,49.84,49.84,49.75,49.8,18335.0,46.7854,46.7854,46.7009,46.7479,18335.0
2016-11-22 09:55:00,49.78,49.79,49.76,49.79,17392.0,46.7291,46.7385,46.7103,46.7385,17392.0
2016-11-22 10:00:00,49.8,49.82,49.78,49.81,35364.0,46.7479,46.7666,46.7291,46.7573,35364.0
2016-11-22 10:05:00,49.8,49.81,49.69,49.78,27446.0,46.7479,46.7573,46.6446,46.7291,27446.0
2016-11-22 10:10:00,49.78,49.79,49.74,49.76,15051.0,46.7291,46.7385,46.6915,46.7103,15051.0
2016-11-22 10:15:00,49.76,49.77,49.73,49.75,22121.0,46.7103,46.7197,46.6822,46.7009,22121.0
2016-11-22 10:20:00,49.75,49.8,49.74,49.8,33861.0,46.7009,46.7479,46.6915,46.7479,33861.0
2016-11-22 10:25:00,49.8,49.89,49.78,49.88,13292.0,46.7479,46.8324,46.7291,46.823,13292.0
2016-11-22 10:30:00,49.88,49.88,49.81,49.82,6773.0,46.823,46.823,46.7573,46.7666,6773.0
2016-11-22 10:35:00,49.82,49.82,49.76,49.81,85364.0,46.7666,46.7666,46.7103,46.7573,85364.0
2016-11-22 10:40:00,49.81,49.82,49.72,49.73,22008.0,46.7573,46.7666,46.6728,46.6822,22008.0
2016-11-22 10:45:00,49.71,49.71,49.63,49.63,11653.0,46.6634,46.6634,46.5883,46.5883,11653.0
2016-11-22 10:50:00,49.63,49.64,49.54,49.58,19519.0,46.5883,46.5977,46.5038,46.5414,19519.0
2016-11-22 10:55:00,49.59,49.62,49.55,49.61,37643.0,46.5507,46.5789,46.5132,46.5695,37643.0
2016-11-22 11:00:00,49.61,49.61,49.44,49.47,39278.0,46.5695,46.5695,46.4099,46.4381,39278.0
2016-11-22 11:05:00,49.47,49.51,49.44,49.47,24812.0,46.4381,46.4756,46.4099,46.4381,24812.0
2016-11-22 11:10:00,49.48,49.53,49.44,49.44,43066.0,46.4475,46.4944,46.4099,46.4099,43066.0
2016-11-22 11:15:00,49.45,49.49,49.4,49.41,21811.0,46.4193,46.4569,46.3724,46.3818,21811.0
2016-11-22 11:20:00,49.4,49.47,49.35,49.35,40056.0,46.3724,46.4381,46.3254,46.3254,40056.0
2016-11-22 11:25:00,49.36,49.36,49.14,49.15,25790.0,46.3348,46.3348,46.1283,46.1377,25790.0
2016-11-22 11:30:00,49.15,49.22,49.07,49.2,39626.0,46.1377,46.2034,46.0626,46.1846,39626.0
2016-11-22 11:35:00,49.2,49.24,49.12,49.19,11751.0,46.1846,46.2222,46.1095,46.1753,11751.0
2016-11-22 11:40:00,49.19,49.3,49.18,49.23,82399.0,46.1753,46.2785,46.1659,46.2128,82399.0
2016-11-22 11:45:00,49.23,49.31,49.18,49.26,81779.0,46.2128,46.2879,46.1659,46.241,81779.0
2016-11-22 11:50:00,49.26,49.26,49.19,49.21,21017.0,46.241,46.241,46.1753,46.194,21017.0
2016-11-22 11:55:00,49.2,49.2,49.16,49.16,10863.0,46.1846,46.1846,46.1471,46.1471,10863.0
2016-11-22 12:00:00,49.16,49.21,49.16,49.2,41983.0,46.1471,46.194,46.1471,46.1846,41983.0
2016-11-22 12:05:00,49.2,49.21,49.19,49.2,10928.0,46.1846,46.194,46.1753,46.1846,10928.0
2016-11-22 12:10:00,49.2,49.24,49.2,49.23,16266.0,46.1846,46.2222,46.1846,46.2128,16266.0
2016-11-22 12:15:00,49.23,49.26,49.22,49.24,14301.0,46.2128,46.241,46.2034,46.2222,14301.0
2016-11-22 12:20:00,49.24,49.35,49.23,49.34,35677.0,46.2222,46.3254,46.2128,46.3161,35677.0
2016-11-22 12:25:00,49.34,49.37,49.33,49.37,17176.0,46.3161,46.3442,46.3067,46.3442,17176.0
2016-11-22 12:30:00,49.37,49.4,49.34,49.37,43277.0,46.3442,46.3724,46.3161,46.3442,43277.0
2016-11-22 12:35:00,49.37,49.39,49.35,49.35,9482.0,46.3442,46.363,46.3254,46.3254,9482.0
2016-11-22 12:40:00,49.35,49.35,49.31,49.33,11139.0,46.3254,46.3254,46.2879,46.3067,11139.0
2016-11-22 12:45:00,49.34,49.36,49.29,49.3,11385.0,46.3161,46.3348,46.2691,46.2785,11385.0
2016-11-22 12:50:00,49.31,49.31,49.25,49.27,11859.0,46.2879,46.2879,46.2316,46.2504,11859.0
2016-11-22 12:55:00,49.27,49.31,49.27,49.3,14903.0,46.2504,46.2879,46.2504,46.2785,14903.0
2016-11-22 13:00:00,49.3,49.31,49.26,49.28,13773.0,46.2785,46.2879,46.241,46.2597,13773.0
2016-11-22 13:05:00,49.28,49.32,49.27,49.31,13972.0,46.2597,46.2973,46.2504,46.2879,13972.0
2016-11-22 13:10:00,49.3,49.31,49.29,49.3,3700.0,46.2785,46.2879,46.2691,46.2785,3700.0
2016-11-22 13:15:00,49.29,49.3,49.29,49.3,5540.0,46.2691,46.2785,46.2691,46.2785,5540.0
2016-11-22 13:20:00,49.3,49.31,49.28,49.29,12598.0,46.2785,46.2879,46.2597,46.2691,12598.0
2016-11-22 13:25:00,49.29,49.31,49.27,49.3,11158.0,46.2691,46.2879,46.2504,46.2785,11158.0
2016-11-22 13:30:00,49.31,49.34,49.3,49.34,10200.0,46.2879,46.3161,46.2785,46.3161,10200.0
2016-11-22 13:35:00,49.34,49.34,49.32,49.33,7315.0,46.3161,46.3161,46.2973,46.3067,7315.0
2016-11-22 13:40:00,49.33,49.36,49.33,49.34,15485.0,46.3067,46.3348,46.3067,46.3161,15485.0
2016-11-22 13:45:00,49.35,49.37,49.34,49.36,15380.0,46.3254,46.3442,46.3161,46.3348,15380.0
2016-11-22 13:50:00,49.36,49.36,49.33,49.33,11101.0,46.3348,46.3348,46.3067,46.3067,11101.0
2016-11-22 13:55:00,49.33,49.33,49.31,49.31,3400.0,46.3067,46.3067,46.2879,46.2879,3400.0
2016-11-22 14:00:00,49.31,49.38,49.31,49.34,19730.0,46.2879,46.3536,46.2879,46.3161,19730.0
2016-11-22 14:05:00,49.35,49.36,49.32,49.36,22661.0,46.3254,46.3348,46.2973,46.3348,22661.0
2016-11-22 14:10:00,49.35,49.42,49.35,49.42,68663.0,46.3254,46.3912,46.3254,46.3912,68663.0
2016-11-22 14:15:00,49.42,49.48,49.41,49.48,18062.0,46.3912,46.4475,46.3818,46.4475,18062.0
2016-11-22 14:20:00,49.48,49.51,49.47,49.51,20096.0,46.4475,46.4756,46.4381,46.4756,20096.0
2016-11-22 14:25:00,49.5,49.52,49.5,49.51,7396.0,46.4663,46.485,46.4663,46.4756,7396.0
2016-11-22 14:30:00,49.51,49.56,49.5,49.52,17559.0,46.4756,46.5226,46.4663,46.485,17559.0
2016-11-22 14:35:00,49.52,49.55,49.5,49.51,13672.0,46.485,46.5132,46.4663,46.4756,13672.0
2016-11-22 14:40:00,49.51,49.59,49.5,49.58,16895.0,46.4756,46.5507,46.4663,46.5414,16895.0
2016-11-22 14:45:00,49.57,49.58,49.55,49.56,8783.0,46.532,46.5414,46.5132,46.5226,8783.0
2016-11-22 14:50:00,49.56,49.56,49.51,49.55,8003.0,46.5226,46.5226,46.4756,46.5132,8003.0
2016-11-22 14:55:00,49.55,49.56,49.51,49.52,11611.0,46.5132,46.5226,46.4756,46.485,11611.0
2016-11-22 15:00:00,49.52,49.54,49.51,49.51,18481.0,46.485,46.5038,46.4756,46.4756,18481.0
2016-11-22 15:05:00,49.51,49.51,49.49,49.51,12192.0,46.4756,46.4756,46.4569,46.4756,12192.0
2016-11-22 15:10:00,49.5,49.56,49.5,49.56,31520.0,46.4663,46.5226,46.4663,46.5226,31520.0
2016-11-22 15:15:00,49.56,49.62,49.55,49.61,37638.0,46.5226,46.5789,46.5132,46.5695,37638.0
2016-11-22 15:20:00,49.61,49.66,49.59,49.65,44598.0,46.5695,46.6165,46.5507,46.6071,44598.0
2016-11-22 15:25:00,49.65,49.66,49.6,49.64,41005.0,46.6071,46.6165,46.5601,46.5977,41005.0
2016-11-22 15:30:00,49.64,49.7,49.64,49.7,32938.0,46.5977,46.654,46.5977,46.654,32938.0
2016-11-22 15:35:00,49.7,49.72,49.66,49.7,46491.0,46.654,46.6728,46.6165,46.654,46491.0
2016-11-22 15:40:00,49.7,49.77,49.67,49.68,63710.0,46.654,46.7197,46.6258,46.6352,63710.0
2016-11-22 15:45:00,49.68,49.71,49.67,49.71,69743.0,46.6352,46.6634,46.6258,46.6634,69743.0
2016-11-22 15:50:00,49.71,49.73,49.68,49.72,62686.0,46.6634,46.6822,46.6352,46.6728,62686.0
2016-11-22 15:55:00,49.72,49.76,49.63,49.64,281274.0,46.6728,46.7103,46.5883,46.5977,281274.0
2016-11-23 09:30:00,49.38,49.38,48.87,49.03,46966.0,46.3536,46.3536,45.8749,46.0251,46966.0
2016-11-23 09:35:00,49.01,49.31,49.01,49.18,14100.0,46.0063,46.2879,46.0063,46.1659,14100.0
2016-11-23 09:40:00,49.16,49.41,49.16,49.36,40544.0,46.1471,46.3818,46.1471,46.3348,40544.0
2016-11-23 09:45:00,49.32,49.43,49.27,49.4,23759.0,46.2973,46.4005,46.2504,46.3724,23759.0
2016-11-23 09:50:00,49.41,49.51,49.33,49.51,20400.0,46.3818,46.4756,46.3067,46.4756,20400.0
2016-11-23 09:55:00,49.51,49.52,49.37,49.42,44091.0,46.4756,46.485,46.3442,46.3912,44091.0
2016-11-23 10:00:00,49.43,49.51,49.41,49.49,28011.0,46.4005,46.4756,46.3818,46.4569,28011.0
2016-11-23 10:05:00,49.49,49.66,49.49,49.64,113353.0,46.4569,46.6165,46.4569,46.5977,113353.0
2016-11-23 10:10:00,49.63,49.75,49.63,49.7,22612.0,46.5883,46.7009,46.5883,46.654,22612.0
2016-11-23 10:15:00,49.68,49.8,49.68,49.79,16564.0,46.6352,46.7479,46.6352,46.7385,16564.0
2016-11-23 10:20:00,49.77,49.79,49.72,49.74,16815.0,46.7197,46.7385,46.6728,46.6915,16815.0
2016-11-23 10:25:00,49.75,49.79,49.71,49.79,26218.0,46.7009,46.7385,46.6634,46.7385,26218.0
2016-11-23 10:30:00,49.78,49.78,49.66,49.66,82933.0,46.7291,46.7291,46.6165,46.6165,82933.0
2016-11-23 10:35:00,49.65,49.65,49.54,49.55,11820.0,46.6071,46.6071,46.5038,46.5132,11820.0
2016-11-23 10:40:00,49.54,49.6,49.53,49.59,13982.0,46.5038,46.5601,46.4944,46.5507,13982.0
2016-11-23 10:45:00,49.59,49.6,49.47,49.48,23517.0,46.5507,46.5601,46.4381,46.4475,23517.0
2016-11-23 10:50:00,49.48,49.48,49.4,49.42,23408.0,46.4475,46.4475,46.3724,46.3912,23408.0
2016-11-23 10:55:00,49.43,49.49,49.4,49.41,10357.0,46.4005,46.4569,46.3724,46.3818,10357.0
2016-11-23 11:00:00,49.43,49.45,49.39,49.42,28314.0,46.4005,46.4193,46.363,46.3912,28314.0
2016-11-23 11:05:00,49.42,49.44,49.39,49.39,14390.0,46.3912,46.4099,46.363,46.363,14390.0
2016-11-23 11:10:00,49.38,49.39,49.32,49.35,21113.0,46.3536,46.363,46.2973,46.3254,21113.0
2016-11-23 11:15:00,49.36,49.41,49.35,49.41,16209.0,46.3348,46.3818,46.3254,46.3818,16209.0
2016-11-23 11:20:00,49.4,49.46,49.39,49.43,13103.0,46.3724,46.4287,46.363,46.4005,13103.0
2016-11-23 11:25:00,49.41,49.46,49.38,49.46,27257.0,46.3818,46.4287,46.3536,46.4287,27257.0
2016-11-23 11:30:00,49.45,49.53,49.41,49.53,29874.0,46.4193,46.4944,46.3818,46.4944,29874.0
2016-11-23 11:35:00,49.53,49.54,49.49,49.51,15863.0,46.4944,46.5038,46.4569,46.4756,15863.0
2016-11-23 11:40:00,49.53,49.54,49.47,49.5,10303.0,46.4944,46.5038,46.4381,46.4663,10303.0
2016-11-23 11:45:00,49.49,49.54,49.49,49.52,5565.0,46.4569,46.5038,46.4569,46.485,5565.0
2016-11-23 11:50:00,49.51,49.52,49.47,49.5,13029.0,46.4756,46.485,46.4381,46.4663,13029.0
2016-11-23 11:55:00,49.5,49.56,49.5,49.54,25167.0,46.4663,46.5226,46.4663,46.5038,25167.0
2016-11-23 12:00:00,49.54,49.57,49.52,49.54,24074.0,46.5038,46.532,46.485,46.5038,24074.0
2016-11-23 12:05:00,49.54,49.58,49.5,49.51,13662.0,46.5038,46.5414,46.4663,46.4756,13662.0
2016-11-23 12:10:00,49.5,49.5,49.42,49.42,51974.0,46.4663,46.4663,46.3912,46.3912,51974.0
2016-11-23 12:15:00,49.43,49.46,49.39,49.4,24337.0,46.4005,46.4287,46.363,46.3724,24337.0
2016-11-23 12:20:00,49.41,49.59,49.39,49.58,71479.0,46.3818,46.5507,46.363,46.5414,71479.0
2016-11-23 12:25:00,49.58,49.58,49.53,49.54,8233.0,46.5414,46.5414,46.4944,46.5038,8233.0
2016-11-23 12:30:00,49.54,49.57,49.49,49.5,9419.0,46.5038,46.532,46.4569,46.4663,9419.0
2016-11-23 12:35:00,49.5,49.54,49.46,49.54,9249.0,46.4663,46.5038,46.4287,46.5038,9249.0
2016-11-23 12:40:00,49.55,49.62,49.53,49.61,15488.0,46.5132,46.5789,46.4944,46.5695,15488.0
2016-11-23 12:45:00,49.61,49.67,49.6,49.67,6168.0,46.5695,46.6258,46.5601,46.6258,6168.0
2016-11-23 12:50:00,49.67,49.68,49.65,49.68,10294.0,46.6258,46.6352,46.6071,46.6352,10294.0
2016-11-23 12:55:00,49.67,49.67,49.64,49.66,4947.0,46.6258,46.6258,46.5977,46.6165,4947.0
2016-11-23 13:00:00,49.66,49.67,49.62,49.64,8685.0,46.6165,46.6258,46.5789,46.5977,8685.0
2016-11-23 13:05:00,49.63,49.65,49.61,49.64,7404.0,46.5883,46.6071,46.5695,46.5977,7404.0
2016-11-23 13:10:00,49.64,49.69,49.64,49.69,7974.0,46.5977,46.6446,46.5977,46.6446,7974.0
2016-11-23 13:15:00,49.69,49.69,49.6,49.63,7641.0,46.6446,46.6446,46.5601,46.5883,7641.0
2016-11-23 13:20:00,49.63,49.66,49.63,49.63,7719.0,46.5883,46.6165,46.5883,46.5883,7719.0
2016-11-23 13:25:00,49.63,49.66,49.61,49.63,11120.0,46.5883,46.6165,46.5695,46.5883,11120.0
2016-11-23 13:30:00,49.64,49.67,49.63,49.66,6758.0,46.5977,46.6258,46.5883,46.6165,6758.0
2016-11-23 13:35:00,49.67,49.68,49.65,49.67,6526.0,46.6258,46.6352,46.6071,46.6258,6526.0
2016-11-23 13:40:00,49.67,49.7,49.65,49.65,5117.0,46.6258,46.654,46.6071,46.6071,5117.0
2016-11-23 13:45:00,49.63,49.66,49.62,49.65,5299.0,46.5883,46.6165,46.5789,46.6071,5299.0
2016-11-23 13:50:00,49.64,49.68,49.63,49.65,12989.0,46.5977,46.6352,46.5883,46.6071,12989.0
2016-11-23 13:55:00,49.66,49.66,49.62,49.64,6093.0,46.6165,46.6165,46.5789,46.5977,6093.0
2016-11-23 14:00:00,49.64,49.73,49.64,49.71,9915.0,46.5977,46.6822,46.5977,46.6634,9915.0
2016-11-23 14:05:00,49.7,49.73,49.68,49.73,8181.0,46.654,46.6822,46.6352,46.6822,8181.0
2016-11-23 14:10:00,49.73,49.78,49.7,49.78,20391.0,46.6822,46.7291,46.654,46.7291,20391.0
2016-11-23 14:15:00,49.78,49.81,49.75,49.76,12435.0,46.7291,46.7573,46.7009,46.7103,12435.0
2016-11-23 14:20:00,49.76,49.82,49.75,49.8,17350.0,46.7103,46.7666,46.7009,46.7479,17350.0
2016-11-23 14:25:00,49.8,49.87,49.8,49.86,10625.0,46.7479,46.8136,46.7479,46.8042,10625.0
2016-11-23 14:30:00,49.86,49.91,49.84,49.89,12763.0,46.8042,46.8511,46.7854,46.8324,12763.0
2016-11-23 14:35:00,49.88,49.9,49.82,49.86,13920.0,46.823,46.8417,46.7666,46.8042,13920.0
2016-11-23 14:40:00,49.86,49.92,49.86,49.92,11689.0,46.8042,46.8605,46.8042,46.8605,11689.0
2016-11-23 14:45:00,49.93,49.96,49.92,49.94,12232.0,46.8699,46.8981,46.8605,46.8793,12232.0
2016-11-23 14:50:00,49.93,49.99,49.93,49.98,13029.0,46.8699,46.9262,46.8699,46.9168,13029.0
2016-11-23 14:55:00,49.97,49.98,49.93,49.95,10701.0,46.9075,46.9168,46.8699,46.8887,10701.0
2016-11-23 15:00:00,49.95,50.08,49.95,50.06,30546.0,46.8887,47.0107,46.8887,46.9919,30546.0
2016-11-23 15:05:00,50.07,50.1,50.03,50.08,17198.0,47.0013,47.0295,46.9638,47.0107,17198.0
2016-11-23 15:10:00,50.09,50.09,50.01,50.04,18178.0,47.0201,47.0201,46.945,46.9732,18178.0
2016-11-23 15:15:00,50.04,50.05,49.98,50.0,25733.0,46.9732,46.9825,46.9168,46.9356,25733.0
2016-11-23 15:20:00,50.0,50.13,49.99,50.13,64083.0,46.9356,47.0576,46.9262,47.0576,64083.0
2016-11-23 15:25:00,50.12,50.13,50.1,50.1,26409.0,47.0483,47.0576,47.0295,47.0295,26409.0
2016-11-23 15:30:00,50.12,50.16,50.11,50.13,36727.0,47.0483,47.0858,47.0389,47.0576,36727.0
2016-11-23 15:35:00,50.13,50.17,50.11,50.14,27082.0,47.0576,47.0952,47.0389,47.067,27082.0
2016-11-23 15:40:00,50.14,50.17,50.13,50.14,24048.0,47.067,47.0952,47.0576,47.067,24048.0
2016-11-23 15:45:00,50.14,50.18,50.14,50.17,32015.0,47.067,47.1046,47.067,47.0952,32015.0
2016-11-23 15:50:00,50.16,50.17,50.1,50.11,50983.0,47.0858,47.0952,47.0295,47.0389,50983.0
2016-11-23 15:55:00,50.11,50.17,50.1,50.15,125745.0,47.0389,47.0952,47.0295,47.0764,125745.0
2016-11-25 09:30:00,50.35,50.49,50.23,50.23,33389.0,47.2642,47.3956,47.1515,47.1515,33389.0
2016-11-25 09:35:00,50.23,50.3,50.07,50.29,26704.0,47.1515,47.2172,47.0013,47.2078,26704.0
2016-11-25 09:40:00,50.31,50.32,50.23,50.24,22064.0,47.2266,47.236,47.1515,47.1609,22064.0
2016-11-25 09:45:00,50.24,50.24,50.14,50.23,12288.0,47.1609,47.1609,47.067,47.1515,12288.0
2016-11-25 09:50:00,50.25,50.27,50.12,50.14,16035.0,47.1703,47.1891,47.0483,47.067,16035.0
2016-11-25 09:55:00,50.16,50.27,50.16,50.19,11300.0,47.0858,47.1891,47.0858,47.114,11300.0
2016-11-25 10:00:00,50.17,50.21,50.12,50.21,27173.0,47.0952,47.1327,47.0483,47.1327,27173.0
2016-11-25 10:05:00,50.22,50.27,50.2,50.22,18425.0,47.1421,47.1891,47.1234,47.1421,18425.0
2016-11-25 10:10:00,50.22,50.33,50.2,50.33,14091.0,47.1421,47.2454,47.1234,47.2454,14091.0
2016-11-25 10:15:00,50.31,50.33,50.21,50.24,7210.0,47.2266,47.2454,47.1327,47.1609,7210.0
2016-11-25 10:20:00,50.25,50.25,50.15,50.21,12958.0,47.1703,47.1703,47.0764,47.1327,12958.0
2016-11-25 10:25:00,50.2,50.22,50.16,50.16,7750.0,47.1234,47.1421,47.0858,47.0858,7750.0
2016-11-25 10:30:00,50.16,50.18,50.09,50.1,11285.0,47.0858,47.1046,47.0201,47.0295,11285.0
2016-11-25 10:35:00,50.09,50.18,50.06,50.18,23496.0,47.0201,47.1046,46.9919,47.1046,23496.0
2016-11-25 10:40:00,50.18,50.18,50.12,50.16,10484.0,47.1046,47.1046,47.0483,47.0858,10484.0
2016-11-25 10:45:00,50.16,50.17,50.1,50.11,10622.0,47.0858,47.0952,47.0295,47.0389,10622.0
2016-11-25 10:50:00,50.12,50.17,50.1,50.15,14293.0,47.0483,47.0952,47.0295,47.0764,14293.0
2016-11-25 10:55:00,50.15,50.17,50.11,50.12,12892.0,47.0764,47.0952,47.0389,47.0483,12892.0
2016-11-25 11:00:00,50.12,50.2,50.12,50.15,25194.0,47.0483,47.1234,47.0483,47.0764,25194.0
2016-11-25 11:05:00,50.14,50.19,50.11,50.16,14144.0,47.067,47.114,47.0389,47.0858,14144.0
2016-11-25 11:10:00,50.17,50.17,50.07,50.09,11933.0,47.0952,47.0952,47.0013,47.0201,11933.0
2016-11-25 11:15:00,50.09,50.18,50.08,50.14,14433.0,47.0201,47.1046,47.0107,47.067,14433.0
2016-11-25 11:20:00,50.13,50.15,50.08,50.14,12691.0,47.0576,47.0764,47.0107,47.067,12691.0
2016-11-25 11:25:00,50.15,50.2,50.14,50.18,10749.0,47.0764,47.1234,47.067,47.1046,10749.0
2016-11-25 11:30:00,50.19,50.26,50.17,50.18,12205.0,47.114,47.1797,47.0952,47.1046,12205.0
2016-11-25 11:35:00,50.17,50.2,50.15,50.19,6025.0,47.0952,47.1234,47.0764,47.114,6025.0
2016-11-25 11:40:00,50.18,50.25,50.18,50.25,9974.0,47.1046,47.1703,47.1046,47.1703,9974.0
2016-11-25 11:45:00,50.25,50.28,50.23,50.26,16119.0,47.1703,47.1985,47.1515,47.1797,16119.0
2016-11-25 11:50:00,50.26,50.27,50.18,50.19,13496.0,47.1797,47.1891,47.1046,47.114,13496.0
2016-11-25 11:55:00,50.18,50.19,50.14,50.19,12368.0,47.1046,47.114,47.067,47.114,12368.0
2016-11-25 12:00:00,50.19,50.2,50.13,50.17,13976.0,47.114,47.1234,47.0576,47.0952,13976.0
2016-11-25 12:05:00,50.16,50.21,50.14,50.16,12869.0,47.0858,47.1327,47.067,47.0858,12869.0
2016-11-25 12:10:00,50.16,50.17,50.12,50.14,16864.0,47.0858,47.0952,47.0483,47.067,16864.0
2016-11-25 12:15:00,50.15,50.15,50.1,50.13,10896.0,47.0764,47.0764,47.0295,47.0576,10896.0
2016-11-25 12:20:00,50.13,50.15,50.11,50.13,17149.0,47.0576,47.0764,47.0389,47.0576,17149.0
2016-11-25 12:25:00,50.13,50.14,50.11,50.14,14384.0,47.0576,47.067,47.0389,47.067,14384.0
2016-11-25 12:30:00,50.14,50.17,50.13,50.17,11615.0,47.067,47.0952,47.0576,47.0952,11615.0
2016-11-25 12:35:00,50.17,50.17,50.12,50.12,7846.0,47.0952,47.0952,47.0483,47.0483,7846.0
2016-11-25 12:40:00,50.13,50.17,50.12,50.16,12484.0,47.0576,47.0952,47.0483,47.0858,12484.0
2016-11-25 12:45:00,50.17,50.18,50.14,50.18,13634.0,47.0952,47.1046,47.067,47.1046,13634.0
2016-11-25 12:50:00,50.19,50.22,50.18,50.21,18880.0,47.114,47.1421,47.1046,47.1327,18880.0
2016-11-25 12:55:00,50.21,50.23,50.17,50.17,54820.0,47.1327,47.1515,47.0952,47.0952,54820.0
2016-11-28 09:30:00,50.0,50.33,50.0,50.22,31354.0,46.9356,47.2454,46.9356,47.1421,31354.0
2016-11-28 09:35:00,50.2,50.28,50.02,50.25,16259.0,47.1234,47.1985,46.9544,47.1703,16259.0
2016-11-28 09:40:00,50.28,50.35,50.23,50.34,22308.0,47.1985,47.2642,47.1515,47.2548,22308.0
2016-11-28 09:45:00,50.35,50.37,50.28,50.33,137619.0,47.2642,47.2829,47.1985,47.2454,137619.0
2016-11-28 09:50:00,50.33,50.39,50.2,50.22,40556.0,47.2454,47.3017,47.1234,47.1421,40556.0
2016-11-28 09:55:00,50.2,50.29,50.18,50.27,174709.0,47.1234,47.2078,47.1046,47.1891,174709.0
2016-11-28 10:00:00,50.27,50.33,50.27,50.3,16314.0,47.1891,47.2454,47.1891,47.2172,16314.0
2016-11-28 10:05:00,50.29,50.29,50.14,50.15,20465.0,47.2078,47.2078,47.067,47.0764,20465.0
2016-11-28 10:10:00,50.14,50.19,50.1,50.14,29259.0,47.067,47.114,47.0295,47.067,29259.0
2016-11-28 10:15:00,50.15,50.15,49.94,49.94,17123.0,47.0764,47.0764,46.8793,46.8793,17123.0
2016-11-28 10:20:00,49.93,50.01,49.93,50.0,29021.0,46.8699,46.945,46.8699,46.9356,29021.0
2016-11-28 10:25:00,50.01,50.01,49.95,49.98,15993.0,46.945,46.945,46.8887,46.9168,15993.0
2016-11-28 10:30:00,49.98,50.07,49.97,50.0,21922.0,46.9168,47.0013,46.9075,46.9356,21922.0
2016-11-28 10:35:00,50.0,50.07,49.97,50.02,28947.0,46.9356,47.0013,46.9075,46.9544,28947.0
2016-11-28 10:40:00,50.01,50.02,49.95,50.0,27155.0,46.945,46.9544,46.8887,46.9356,27155.0
2016-11-28 10:45:00,49.99,50.0,49.97,49.97,23131.0,46.9262,46.9356,46.9075,46.9075,23131.0
2016-11-28 10:50:00,49.98,50.05,49.94,50.05,26562.0,46.9168,46.9825,46.8793,46.9825,26562.0
2016-11-28 10:55:00,50.04,50.04,50.0,50.01,30375.0,46.9732,46.9732,46.9356,46.945,30375.0
2016-11-28 11:00:00,50.01,50.03,49.99,50.0,32192.0,46.945,46.9638,46.9262,46.9356,32192.0
2016-11-28 11:05:00,49.99,50.01,49.94,49.96,22277.0,46.9262,46.945,46.8793,46.8981,22277.0
2016-11-28 11:10:00,49.96,49.98,49.92,49.96,29827.0,46.8981,46.9168,46.8605,46.8981,29827.0
2016-11-28 11:15:00,49.96,49.97,49.93,49.95,19081.0,46.8981,46.9075,46.8699,46.8887,19081.0
2016-11-28 11:20:00,49.95,49.95,49.84,49.86,26429.0,46.8887,46.8887,46.7854,46.8042,26429.0
2016-11-28 11:25:00,49.86,49.91,49.83,49.91,21220.0,46.8042,46.8511,46.776,46.8511,21220.0
2016-11-28 11:30:00,49.91,49.98,49.91,49.96,14450.0,46.8511,46.9168,46.8511,46.8981,14450.0
2016-11-28 11:35:00,49.96,49.97,49.86,49.88,31664.0,46.8981,46.9075,46.8042,46.823,31664.0
2016-11-28 11:40:00,49.88,49.89,49.85,49.89,20454.0,46.823,46.8324,46.7948,46.8324,20454.0
2016-11-28 11:45:00,49.88,49.89,49.8,49.81,22755.0,46.823,46.8324,46.7479,46.7573,22755.0
2016-11-28 11:50:00,49.81,49.83,49.79,49.79,10634.0,46.7573,46.776,46.7385,46.7385,10634.0
2016-11-28 11:55:00,49.79,49.84,49.79,49.83,13632.0,46.7385,46.7854,46.7385,46.776,13632.0
2016-11-28 12:00:00,49.84,49.92,49.84,49.91,22837.0,46.7854,46.8605,46.7854,46.8511,22837.0
2016-11-28 12:05:00,49.92,50.03,49.91,50.03,20514.0,46.8605,46.9638,46.8511,46.9638,20514.0
2016-11-28 12:10:00,50.02,50.08,50.02,50.02,31306.0,46.9544,47.0107,46.9544,46.9544,31306.0
2016-11-28 12:15:00,50.02,50.03,49.99,50.0,8774.0,46.9544,46.9638,46.9262,46.9356,8774.0
2016-11-28 12:20:00,50.0,50.02,49.98,50.0,11572.0,46.9356,46.9544,46.9168,46.9356,11572.0
2016-11-28 12:25:00,50.0,50.03,49.98,50.02,12404.0,46.9356,46.9638,46.9168,46.9544,12404.0
2016-11-28 12:30:00,50.01,50.06,50.0,50.04,9895.0,46.945,46.9919,46.9356,46.9732,9895.0
2016-11-28 12:35:00,50.02,50.05,50.0,50.02,8807.0,46.9544,46.9825,46.9356,46.9544,8807.0
2016-11-28 12:40:00,50.04,50.04,49.96,49.97,7196.0,46.9732,46.9732,46.8981,46.9075,7196.0
2016-11-28 12:45:00,49.96,49.97,49.94,49.95,10369.0,46.8981,46.9075,46.8793,46.8887,10369.0
2016-11-28 12:50:00,49.95,49.96,49.94,49.96,12326.0,46.8887,46.8981,46.8793,46.8981,12326.0
2016-11-28 12:55:00,49.95,49.97,49.95,49.96,11038.0,46.8887,46.9075,46.8887,46.8981,11038.0
2016-11-28 13:00:00,49.96,49.97,49.94,49.95,14778.0,46.8981,46.9075,46.8793,46.8887,14778.0
2016-11-28 13:05:00,49.95,49.99,49.94,49.95,19817.0,46.8887,46.9262,46.8793,46.8887,19817.0
2016-11-28 13:10:00,49.96,49.98,49.94,49.95,12390.0,46.8981,46.9168,46.8793,46.8887,12390.0
2016-11-28 13:15:00,49.94,49.95,49.91,49.92,12606.0,46.8793,46.8887,46.8511,46.8605,12606.0
2016-11-28 13:20:00,49.91,49.96,49.91,49.94,12385.0,46.8511,46.8981,46.8511,46.8793,12385.0
2016-11-28 13:25:00,49.94,49.95,49.92,49.92,9456.0,46.8793,46.8887,46.8605,46.8605,9456.0
2016-11-28 13:30:00,49.92,49.96,49.89,49.9,13152.0,46.8605,46.8981,46.8324,46.8417,13152.0
2016-11-28 13:35:00,49.91,49.91,49.85,49.86,8086.0,46.8511,46.8511,46.7948,46.8042,8086.0
2016-11-28 13:40:00,49.86,49.9,49.85,49.88,10488.0,46.8042,46.8417,46.7948,46.823,10488.0
2016-11-28 13:45:00,49.88,49.89,49.87,49.88,7821.0,46.823,46.8324,46.8136,46.823,7821.0
2016-11-28 13:50:00,49.88,49.92,49.87,49.88,10277.0,46.823,46.8605,46.8136,46.823,10277.0
2016-11-28 13:55:00,49.88,49.89,49.87,49.88,11066.0,46.823,46.8324,46.8136,46.823,11066.0
2016-11-28 14:00:00,49.87,49.91,49.87,49.9,10751.0,46.8136,46.8511,46.8136,46.8417,10751.0
2016-11-28 14:05:00,49.9,49.93,49.89,49.92,26586.0,46.8417,46.8699,46.8324,46.8605,26586.0
2016-11-28 14:10:00,49.92,49.92,49.87,49.87,169966.0,46.8605,46.8605,46.8136,46.8136,169966.0
2016-11-28 14:15:00,49.88,49.97,49.87,49.95,23822.0,46.823,46.9075,46.8136,46.8887,23822.0
2016-11-28 14:20:00,49.96,49.98,49.95,49.97,13422.0,46.8981,46.9168,46.8887,46.9075,13422.0
2016-11-28 14:25:00,49.96,49.99,49.95,49.98,8498.0,46.8981,46.9262,46.8887,46.9168,8498.0
2016-11-28 14:30:00,49.97,49.99,49.96,49.98,10948.0,46.9075,46.9262,46.8981,46.9168,10948.0
2016-11-28 14:35:00,49.98,49.99,49.96,49.97,8048.0,46.9168,46.9262,46.8981,46.9075,8048.0
2016-11-28 14:40:00,49.96,49.99,49.96,49.99,11961.0,46.8981,46.9262,46.8981,46.9262,11961.0
2016-11-28 14:45:00,49.99,49.99,49.96,49.96,9795.0,46.9262,46.9262,46.8981,46.8981,9795.0
2016-11-28 14:50:00,49.96,49.96,49.93,49.94,9381.0,46.8981,46.8981,46.8699,46.8793,9381.0
2016-11-28 14:55:00,49.95,50.0,49.95,49.96,19905.0,46.8887,46.9356,46.8887,46.8981,19905.0
2016-11-28 15:00:00,49.96,50.0,49.95,50.0,14440.0,46.8981,46.9356,46.8887,46.9356,14440.0
2016-11-28 15:05:00,50.0,50.07,49.99,50.06,51617.0,46.9356,47.0013,46.9262,46.9919,51617.0
2016-11-28 15:10:00,50.06,50.07,50.04,50.07,14069.0,46.9919,47.0013,46.9732,47.0013,14069.0
2016-11-28 15:15:00,50.07,50.07,50.04,50.07,19423.0,47.0013,47.0013,46.9732,47.0013,19423.0
2016-11-28 15:20:00,50.06,50.11,50.03,50.11,27772.0,46.9919,47.0389,46.9638,47.0389,27772.0
2016-11-28 15:25:00,50.11,50.11,50.07,50.07,18934.0,47.0389,47.0389,47.0013,47.0013,18934.0
2016-11-28 15:30:00,50.07,50.1,50.06,50.09,29736.0,47.0013,47.0295,46.9919,47.0201,29736.0
2016-11-28 15:35:00,50.09,50.11,50.07,50.11,36933.0,47.0201,47.0389,47.0013,47.0389,36933.0
2016-11-28 15:40:00,50.11,50.12,50.09,50.1,59507.0,47.0389,47.0483,47.0201,47.0295,59507.0
2016-11-28 15:45:00,50.1,50.16,50.07,50.15,105099.0,47.0295,47.0858,47.0013,47.0764,105099.0
2016-11-28 15:50:00,50.14,50.18,50.1,50.18,124906.0,47.067,47.1046,47.0295,47.1046,124906.0
2016-11-28 15:55:00,50.17,50.18,50.11,50.16,245864.0,47.0952,47.1046,47.0389,47.0858,245864.0
2016-11-29 09:30:00,50.03,50.33,50.03,50.3,73000.0,46.9638,47.2454,46.9638,47.2172,73000.0
2016-11-29 09:35:00,50.29,50.3,50.19,50.27,34934.0,47.2078,47.2172,47.114,47.1891,34934.0
2016-11-29 09:40:00,50.25,50.25,50.13,50.15,41966.0,47.1703,47.1703,47.0576,47.0764,41966.0
2016-11-29 09:45:00,50.15,50.2,50.03,50.03,64385.0,47.0764,47.1234,46.9638,46.9638,64385.0
2016-11-29 09:50:00,50.03,50.2,50.03,50.13,33244.0,46.9638,47.1234,46.9638,47.0576,33244.0
2016-11-29 09:55:00,50.13,50.29,50.12,50.26,27348.0,47.0576,47.2078,47.0483,47.1797,27348.0
2016-11-29 10:00:00,50.26,50.31,50.22,50.3,30883.0,47.1797,47.2266,47.1421,47.2172,30883.0
2016-11-29 10:05:00,50.3,50.35,50.26,50.31,27507.0,47.2172,47.2642,47.1797,47.2266,27507.0
2016-11-29 10:10:00,50.3,50.32,50.25,50.29,21060.0,47.2172,47.236,47.1703,47.2078,21060.0
2016-11-29 10:15:00,50.29,50.38,50.29,50.36,20294.0,47.2078,47.2923,47.2078,47.2735,20294.0
2016-11-29 10:20:00,50.36,50.4,50.33,50.34,20294.0,47.2735,47.3111,47.2454,47.2548,20294.0
2016-11-29 10:25:00,50.34,50.38,50.27,50.32,31161.0,47.2548,47.2923,47.1891,47.236,31161.0
2016-11-29 10:30:00,50.33,50.41,50.32,50.41,15369.0,47.2454,47.3205,47.236,47.3205,15369.0
2016-11-29 10:35:00,50.4,50.41,50.36,50.41,20433.0,47.3111,47.3205,47.2735,47.3205,20433.0
2016-11-29 10:40:00,50.41,50.43,50.38,50.43,13671.0,47.3205,47.3393,47.2923,47.3393,13671.0
2016-11-29 10:45:00,50.43,50.46,50.4,50.44,18412.0,47.3393,47.3674,47.3111,47.3486,18412.0
2016-11-29 10:50:00,50.46,50.47,50.42,50.47,10884.0,47.3674,47.3768,47.3299,47.3768,10884.0
2016-11-29 10:55:00,50.47,50.48,50.39,50.41,37412.0,47.3768,47.3862,47.3017,47.3205,37412.0
2016-11-29 11:00:00,50.41,50.42,50.36,50.39,16321.0,47.3205,47.3299,47.2735,47.3017,16321.0
2016-11-29 11:05:00,50.39,50.45,50.39,50.43,36632.0,47.3017,47.358,47.3017,47.3393,36632.0
2016-11-29 11:10:00,50.43,50.43,50.37,50.39,18531.0,47.3393,47.3393,47.2829,47.3017,18531.0
2016-11-29 11:15:00,50.39,50.4,50.27,50.27,17618.0,47.3017,47.3111,47.1891,47.1891,17618.0
2016-11-29 11:20:00,50.28,50.3,50.2,50.25,46946.0,47.1985,47.2172,47.1234,47.1703,46946.0
2016-11-29 11:25:00,50.25,50.26,50.19,50.22,27283.0,47.1703,47.1797,47.114,47.1421,27283.0
2016-11-29 11:30:00,50.21,50.26,50.19,50.25,20046.0,47.1327,47.1797,47.114,47.1703,20046.0
2016-11-29 11:35:00,50.25,50.26,50.12,50.14,22777.0,47.1703,47.1797,47.0483,47.067,22777.0
2016-11-29 11:40:00,50.14,50.2,50.14,50.19,20527.0,47.067,47.1234,47.067,47.114,20527.0
2016-11-29 11:45:00,50.19,50.21,50.18,50.21,16994.0,47.114,47.1327,47.1046,47.1327,16994.0
2016-11-29 11:50:00,50.21,50.3,50.21,50.3,54656.0,47.1327,47.2172,47.1327,47.2172,54656.0
2016-11-29 11:55:00,50.29,50.3,50.23,50.24,15404.0,47.2078,47.2172,47.1515,47.1609,15404.0
2016-11-29 12:00:00,50.24,50.25,50.21,50.23,12623.0,47.1609,47.1703,47.1327,47.1515,12623.0
2016-11-29 12:05:00,50.24,50.25,50.23,50.24,13272.0,47.1609,47.1703,47.1515,47.1609,13272.0
2016-11-29 12:10:00,50.24,50.26,50.23,50.25,9665.0,47.1609,47.1797,47.1515,47.1703,9665.0
2016-11-29 12:15:00,50.25,50.25,50.19,50.21,18731.0,47.1703,47.1703,47.114,47.1327,18731.0
2016-11-29 12:20:00,50.21,50.26,50.2,50.26,20191.0,47.1327,47.1797,47.1234,47.1797,20191.0
2016-11-29 12:25:00,50.26,50.3,50.24,50.3,16989.0,47.1797,47.2172,47.1609,47.2172,16989.0
2016-11-29 12:30:00,50.3,50.31,50.28,50.3,15403.0,47.2172,47.2266,47.1985,47.2172,15403.0
2016-11-29 12:35:00,50.3,50.31,50.27,50.3,10573.0,47.2172,47.2266,47.1891,47.2172,10573.0
2016-11-29 12:40:00,50.31,50.34,50.29,50.34,14136.0,47.2266,47.2548,47.2078,47.2548,14136.0
2016-11-29 12:45:00,50.35,50.41,50.35,50.41,15634.0,47.2642,47.3205,47.2642,47.3205,15634.0
2016-11-29 12:50:00,50.4,50.44,50.4,50.44,16138.0,47.3111,47.3486,47.3111,47.3486,16138.0
2016-11-29 12:55:00,50.44,50.47,50.43,50.46,18948.0,47.3486,47.3768,47.3393,47.3674,18948.0
2016-11-29 13:00:00,50.47,50.48,50.42,50.42,11213.0,47.3768,47.3862,47.3299,47.3299,11213.0
2016-11-29 13:05:00,50.42,50.46,50.39,50.45,11645.0,47.3299,47.3674,47.3017,47.358,11645.0
2016-11-29 13:10:00,50.45,50.48,50.44,50.45,15289.0,47.358,47.3862,47.3486,47.358,15289.0
2016-11-29 13:15:00,50.44,50.45,50.39,50.4,11400.0,47.3486,47.358,47.3017,47.3111,11400.0
2016-11-29 13:20:00,50.4,50.45,50.4,50.43,11860.0,47.3111,47.358,47.3111,47.3393,11860.0
2016-11-29 13:25:00,50.42,50.46,50.41,50.45,13113.0,47.3299,47.3674,47.3205,47.358,13113.0
2016-11-29 13:30:00,50.46,50.46,50.43,50.44,11846.0,47.3674,47.3674,47.3393,47.3486,11846.0
2016-11-29 13:35:00,50.44,50.45,50.41,50.43,20427.0,47.3486,47.358,47.3205,47.3393,20427.0
2016-11-29 13:40:00,50.43,50.44,50.42,50.43,17378.0,47.3393,47.3486,47.3299,47.3393,17378.0
2016-11-29 13:45:00,50.44,50.47,50.41,50.41,14751.0,47.3486,47.3768,47.3205,47.3205,14751.0
2016-11-29 13:50:00,50.41,50.46,50.41,50.46,14120.0,47.3205,47.3674,47.3205,47.3674,14120.0
2016-11-29 13:55:00,50.46,50.47,50.44,50.45,13387.0,47.3674,47.3768,47.3486,47.358,13387.0
2016-11-29 14:00:00,50.45,50.48,50.44,50.48,8852.0,47.358,47.3862,47.3486,47.3862,8852.0
2016-11-29 14:05:00,50.47,50.48,50.45,50.46,22685.0,47.3768,47.3862,47.358,47.3674,22685.0
2016-11-29 14:10:00,50.46,50.46,50.45,50.46,6100.0,47.3674,47.3674,47.358,47.3674,6100.0
2016-11-29 14:15:00,50.46,50.46,50.41,50.43,17478.0,47.3674,47.3674,47.3205,47.3393,17478.0
2016-11-29 14:20:00,50.43,50.48,50.42,50.48,12693.0,47.3393,47.3862,47.3299,47.3862,12693.0
2016-11-29 14:25:00,50.48,50.49,50.44,50.47,16261.0,47.3862,47.3956,47.3486,47.3768,16261.0
2016-11-29 14:30:00,50.47,50.5,50.46,50.5,16964.0,47.3768,47.405,47.3674,47.405,16964.0
2016-11-29 14:35:00,50.5,50.5,50.46,50.49,8702.0,47.405,47.405,47.3674,47.3956,8702.0
2016-11-29 14:40:00,50.5,50.52,50.48,50.52,18623.0,47.405,47.4237,47.3862,47.4237,18623.0
2016-11-29 14:45:00,50.52,50.53,50.51,50.52,11275.0,47.4237,47.4331,47.4144,47.4237,11275.0
2016-11-29 14:50:00,50.52,50.55,50.5,50.51,21640.0,47.4237,47.4519,47.405,47.4144,21640.0
2016-11-29 14:55:00,50.5,50.51,50.46,50.49,10000.0,47.405,47.4144,47.3674,47.3956,10000.0
2016-11-29 15:00:00,50.49,50.51,50.45,50.48,54840.0,47.3956,47.4144,47.358,47.3862,54840.0
2016-11-29 15:05:00,50.48,50.49,50.42,50.44,13589.0,47.3862,47.3956,47.3299,47.3486,13589.0
2016-11-29 15:10:00,50.44,50.45,50.42,50.42,14715.0,47.3486,47.358,47.3299,47.3299,14715.0
2016-11-29 15:15:00,50.42,50.44,50.39,50.42,25465.0,47.3299,47.3486,47.3017,47.3299,25465.0
2016-11-29 15:20:00,50.41,50.55,50.41,50.53,35512.0,47.3205,47.4519,47.3205,47.4331,35512.0
2016-11-29 15:25:00,50.53,50.58,50.51,50.58,29358.0,47.4331,47.4801,47.4144,47.4801,29358.0
2016-11-29 15:30:00,50.58,50.58,50.5,50.55,32975.0,47.4801,47.4801,47.405,47.4519,32975.0
2016-11-29 15:35:00,50.55,50.55,50.45,50.45,39969.0,47.4519,47.4519,47.358,47.358,39969.0
2016-11-29 15:40:00,50.45,50.49,50.45,50.48,28316.0,47.358,47.3956,47.358,47.3862,28316.0
2016-11-29 15:45:00,50.48,50.49,50.42,50.44,62549.0,47.3862,47.3956,47.3299,47.3486,62549.0
2016-11-29 15:50:00,50.43,50.47,50.43,50.44,68525.0,47.3393,47.3768,47.3393,47.3486,68525.0
2016-11-29 15:55:00,50.44,50.49,50.43,50.45,90928.0,47.3486,47.3956,47.3393,47.358,90928.0
2016-11-30 09:30:00,50.61,50.76,50.41,50.41,63315.0,47.5082,47.649,47.3205,47.3205,63315.0
2016-11-30 09:35:00,50.43,50.51,50.4,50.48,17470.0,47.3393,47.4144,47.3111,47.3862,17470.0
2016-11-30 09:40:00,50.49,50.63,50.42,50.59,45452.0,47.3956,47.527,47.3299,47.4895,45452.0
2016-11-30 09:45:00,50.59,50.61,50.49,50.53,38691.0,47.4895,47.5082,47.3956,47.4331,38691.0
2016-11-30 09:50:00,50.52,50.56,50.48,50.5,49879.0,47.4237,47.4613,47.3862,47.405,49879.0
2016-11-30 09:55:00,50.51,50.56,50.5,50.5,46165.0,47.4144,47.4613,47.405,47.405,46165.0
2016-11-30 10:00:00,50.51,50.53,50.48,50.49,42404.0,47.4144,47.4331,47.3862,47.3956,42404.0
2016-11-30 10:05:00,50.49,50.54,50.47,50.53,20742.0,47.3956,47.4425,47.3768,47.4331,20742.0
2016-11-30 10:10:00,50.55,50.55,50.42,50.42,35865.0,47.4519,47.4519,47.3299,47.3299,35865.0
2016-11-30 10:15:00,50.42,50.53,50.39,50.51,52923.0,47.3299,47.4331,47.3017,47.4144,52923.0
2016-11-30 10:20:00,50.51,50.52,50.48,50.5,30369.0,47.4144,47.4237,47.3862,47.405,30369.0
2016-11-30 10:25:00,50.51,50.58,50.51,50.55,23998.0,47.4144,47.4801,47.4144,47.4519,23998.0
2016-11-30 10:30:00,50.56,50.57,50.5,50.55,14900.0,47.4613,47.4707,47.405,47.4519,14900.0
2016-11-30 10:35:00,50.56,50.59,50.56,50.58,26288.0,47.4613,47.4895,47.4613,47.4801,26288.0
2016-11-30 10:40:00,50.57,50.64,50.57,50.62,21106.0,47.4707,47.5364,47.4707,47.5176,21106.0
2016-11-30 10:45:00,50.63,50.63,50.49,50.49,15310.0,47.527,47.527,47.3956,47.3956,15310.0
2016-11-30 10:50:00,50.5,50.61,50.5,50.61,15955.0,47.405,47.5082,47.405,47.5082,15955.0
2016-11-30 10:55:00,50.61,50.62,50.59,50.6,22235.0,47.5082,47.5176,47.4895,47.4988,22235.0
2016-11-30 11:00:00,50.6,50.66,50.59,50.65,76146.0,47.4988,47.5552,47.4895,47.5458,76146.0
2016-11-30 11:05:00,50.66,50.76,50.63,50.75,84622.0,47.5552,47.649,47.527,47.6396,84622.0
2016-11-30 11:10:00,50.75,50.81,50.71,50.77,125161.0,47.6396,47.696,47.6021,47.6584,125161.0
2016-11-30 11:15:00,50.76,50.76,50.66,50.69,84500.0,47.649,47.649,47.5552,47.5833,84500.0
2016-11-30 11:20:00,50.69,50.76,50.68,50.74,73041.0,47.5833,47.649,47.5739,47.6303,73041.0
2016-11-30 11:25:00,50.75,50.75,50.69,50.72,31987.0,47.6396,47.6396,47.5833,47.6115,31987.0
2016-11-30 11:30:00,50.72,50.78,50.66,50.74,55871.0,47.6115,47.6678,47.5552,47.6303,55871.0
2016-11-30 11:35:00,50.75,50.8,50.74,50.78,30138.0,47.6396,47.6866,47.6303,47.6678,30138.0
2016-11-30 11:40:00,50.79,50.81,50.74,50.74,25100.0,47.6772,47.696,47.6303,47.6303,25100.0
2016-11-30 11:45:00,50.74,50.8,50.74,50.8,38648.0,47.6303,47.6866,47.6303,47.6866,38648.0
2016-11-30 11:50:00,50.8,50.81,50.77,50.78,58356.0,47.6866,47.696,47.6584,47.6678,58356.0
2016-11-30 11:55:00,50.79,50.81,50.77,50.8,86824.0,47.6772,47.696,47.6584,47.6866,86824.0
2016-11-30 12:00:00,50.8,50.81,50.75,50.79,37540.0,47.6866,47.696,47.6396,47.6772,37540.0
2016-11-30 12:05:00,50.78,50.81,50.76,50.79,28225.0,47.6678,47.696,47.649,47.6772,28225.0
2016-11-30 12:10:00,50.79,50.81,50.76,50.76,26593.0,47.6772,47.696,47.649,47.649,26593.0
2016-11-30 12:15:00,50.75,50.78,50.74,50.76,35464.0,47.6396,47.6678,47.6303,47.649,35464.0
2016-11-30 12:20:00,50.76,50.8,50.72,50.75,88868.0,47.649,47.6866,47.6115,47.6396,88868.0
2016-11-30 12:25:00,50.75,50.78,50.72,50.73,84575.0,47.6396,47.6678,47.6115,47.6209,84575.0
2016-11-30 12:30:00,50.73,50.82,50.72,50.76,86635.0,47.6209,47.7054,47.6115,47.649,86635.0
2016-11-30 12:35:00,50.76,50.76,50.66,50.68,32905.0,47.649,47.649,47.5552,47.5739,32905.0
2016-11-30 12:40:00,50.67,50.71,50.67,50.7,19101.0,47.5645,47.6021,47.5645,47.5927,19101.0
2016-11-30 12:45:00,50.7,50.71,50.63,50.66,20302.0,47.5927,47.6021,47.527,47.5552,20302.0
2016-11-30 12:50:00,50.65,50.65,50.54,50.56,11900.0,47.5458,47.5458,47.4425,47.4613,11900.0
2016-11-30 12:55:00,50.57,50.6,50.54,50.59,14450.0,47.4707,47.4988,47.4425,47.4895,14450.0
2016-11-30 13:00:00,50.59,50.63,50.58,50.61,18454.0,47.4895,47.527,47.4801,47.5082,18454.0
2016-11-30 13:05:00,50.59,50.6,50.57,50.6,21633.0,47.4895,47.4988,47.4707,47.4988,21633.0
2016-11-30 13:10:00,50.6,50.61,50.58,50.6,14148.0,47.4988,47.5082,47.4801,47.4988,14148.0
2016-11-30 13:15:00,50.61,50.62,50.59,50.6,7430.0,47.5082,47.5176,47.4895,47.4988,7430.0
2016-11-30 13:20:00,50.6,50.6,50.52,50.55,10589.0,47.4988,47.4988,47.4237,47.4519,10589.0
2016-11-30 13:25:00,50.56,50.61,50.56,50.59,14884.0,47.4613,47.5082,47.4613,47.4895,14884.0
2016-11-30 13:30:00,50.59,50.59,50.52,50.56,21363.0,47.4895,47.4895,47.4237,47.4613,21363.0
2016-11-30 13:35:00,50.56,50.63,50.55,50.59,21590.0,47.4613,47.527,47.4519,47.4895,21590.0
2016-11-30 13:40:00,50.59,50.64,50.56,50.63,25932.0,47.4895,47.5364,47.4613,47.527,25932.0
2016-11-30 13:45:00,50.62,50.66,50.59,50.65,25635.0,47.5176,47.5552,47.4895,47.5458,25635.0
2016-11-30 13:50:00,50.65,50.73,50.64,50.69,31798.0,47.5458,47.6209,47.5364,47.5833,31798.0
2016-11-30 13:55:00,50.69,50.69,50.62,50.63,22210.0,47.5833,47.5833,47.5176,47.527,22210.0
2016-11-30 14:00:00,50.63,50.63,50.54,50.55,10921.0,47.527,47.527,47.4425,47.4519,10921.0
2016-11-30 14:05:00,50.55,50.55,50.5,50.53,10799.0,47.4519,47.4519,47.405,47.4331,10799.0
2016-11-30 14:10:00,50.55,50.57,50.51,50.54,17818.0,47.4519,47.4707,47.4144,47.4425,17818.0
2016-11-30 14:15:00,50.54,50.55,50.5,50.52,18183.0,47.4425,47.4519,47.405,47.4237,18183.0
2016-11-30 14:20:00,50.52,50.55,50.48,50.51,24052.0,47.4237,47.4519,47.3862,47.4144,24052.0
2016-11-30 14:25:00,50.5,50.52,50.44,50.48,59451.0,47.405,47.4237,47.3486,47.3862,59451.0
2016-11-30 14:30:00,50.48,50.5,50.39,50.39,36843.0,47.3862,47.405,47.3017,47.3017,36843.0
2016-11-30 14:35:00,50.41,50.47,50.34,50.36,41986.0,47.3205,47.3768,47.2548,47.2735,41986.0
2016-11-30 14:40:00,50.37,50.38,50.3,50.3,12633.0,47.2829,47.2923,47.2172,47.2172,12633.0
2016-11-30 14:45:00,50.3,50.41,50.27,50.4,43434.0,47.2172,47.3205,47.1891,47.3111,43434.0
2016-11-30 14:50:00,50.4,50.46,50.4,50.46,37092.0,47.3111,47.3674,47.3111,47.3674,37092.0
2016-11-30 14:55:00,50.46,50.47,50.41,50.42,33604.0,47.3674,47.3768,47.3205,47.3299,33604.0
2016-11-30 15:00:00,50.41,50.44,50.33,50.41,31969.0,47.3205,47.3486,47.2454,47.3205,31969.0
2016-11-30 15:05:00,50.41,50.44,50.38,50.42,18842.0,47.3205,47.3486,47.2923,47.3299,18842.0
2016-11-30 15:10:00,50.42,50.5,50.42,50.49,18032.0,47.3299,47.405,47.3299,47.3956,18032.0
2016-11-30 15:15:00,50.49,50.51,50.48,50.49,18887.0,47.3956,47.4144,47.3862,47.3956,18887.0
2016-11-30 15:20:00,50.48,50.53,50.48,50.5,29032.0,47.3862,47.4331,47.3862,47.405,29032.0
2016-11-30 15:25:00,50.51,50.59,50.51,50.58,23475.0,47.4144,47.4895,47.4144,47.4801,23475.0
2016-11-30 15:30:00,50.58,50.58,50.5,50.51,43014.0,47.4801,47.4801,47.405,47.4144,43014.0
2016-11-30 15:35:00,50.49,50.55,50.47,50.51,47810.0,47.3956,47.4519,47.3768,47.4144,47810.0
2016-11-30 15:40:00,50.51,50.54,50.51,50.52,29206.0,47.4144,47.4425,47.4144,47.4237,29206.0
2016-11-30 15:45:00,50.51,50.55,50.46,50.53,60166.0,47.4144,47.4519,47.3674,47.4331,60166.0
2016-11-30 15:50:00,50.54,50.54,50.47,50.51,68761.0,47.4425,47.4425,47.3768,47.4144,68761.0
2016-11-30 15:55:00,50.51,50.54,50.4,50.41,270242.0,47.4144,47.4425,47.3111,47.3205,270242.0
2016-12-01 09:30:00,50.41,50.52,50.33,50.49,69981.0,47.3205,47.4237,47.2454,47.3956,69981.0
2016-12-01 09:35:00,50.49,50.5,50.34,50.37,47199.0,47.3956,47.405,47.2548,47.2829,47199.0
2016-12-01 09:40:00,50.36,50.55,50.36,50.53,25894.0,47.2735,47.4519,47.2735,47.4331,25894.0
2016-12-01 09:45:00,50.51,50.51,50.25,50.25,89887.0,47.4144,47.4144,47.1703,47.1703,89887.0
2016-12-01 09:50:00,50.25,50.35,50.15,50.23,72760.0,47.1703,47.2642,47.0764,47.1515,72760.0
2016-12-01 09:55:00,50.22,50.27,50.14,50.19,142130.0,47.1421,47.1891,47.067,47.114,142130.0
2016-12-01 10:00:00,50.2,50.21,50.0,50.0,55439.0,47.1234,47.1327,46.9356,46.9356,55439.0
2016-12-01 10:05:00,50.01,50.08,49.99,50.04,50672.0,46.945,47.0107,46.9262,46.9732,50672.0
2016-12-01 10:10:00,50.02,50.03,49.79,49.79,18452.0,46.9544,46.9638,46.7385,46.7385,18452.0
2016-12-01 10:15:00,49.8,49.89,49.8,49.85,54491.0,46.7479,46.8324,46.7479,46.7948,54491.0
2016-12-01 10:20:00,49.86,49.86,49.69,49.75,62879.0,46.8042,46.8042,46.6446,46.7009,62879.0
2016-12-01 10:25:00,49.74,49.8,49.62,49.64,67774.0,46.6915,46.7479,46.5789,46.5977,67774.0
2016-12-01 10:30:00,49.64,49.64,49.51,49.54,57596.0,46.5977,46.5977,46.4756,46.5038,57596.0
2016-12-01 10:35:00,49.53,49.53,49.31,49.32,36489.0,46.4944,46.4944,46.2879,46.2973,36489.0
2016-12-01 10:40:00,49.32,49.33,49.18,49.22,100460.0,46.2973,46.3067,46.1659,46.2034,100460.0
2016-12-01 10:45:00,49.22,49.24,49.0,49.0,49703.0,46.2034,46.2222,45.9969,45.9969,49703.0
2016-12-01 10:50:00,49.0,49.03,48.93,49.03,43631.0,45.9969,46.0251,45.9312,46.0251,43631.0
2016-12-01 10:55:00,49.03,49.1,48.99,49.04,39461.0,46.0251,46.0908,45.9875,46.0344,39461.0
2016-12-01 11:00:00,49.03,49.05,48.9,48.92,117597.0,46.0251,46.0438,45.903,45.9218,117597.0
2016-12-01 11:05:00,48.92,49.0,48.91,48.91,52284.0,45.9218,45.9969,45.9124,45.9124,52284.0
2016-12-01 11:10:00,48.91,48.92,48.77,48.82,37485.0,45.9124,45.9218,45.781,45.8279,37485.0
2016-12-01 11:15:00,48.81,48.9,48.78,48.83,77136.0,45.8185,45.903,45.7904,45.8373,77136.0
2016-12-01 11:20:00,48.83,48.89,48.77,48.8,51498.0,45.8373,45.8936,45.781,45.8092,51498.0
2016-12-01 11:25:00,48.81,48.81,48.62,48.63,70245.0,45.8185,45.8185,45.6402,45.6496,70245.0
2016-12-01 11:30:00,48.63,48.81,48.62,48.77,66288.0,45.6496,45.8185,45.6402,45.781,66288.0
2016-12-01 11:35:00,48.77,48.78,48.71,48.75,43258.0,45.781,45.7904,45.7247,45.7622,43258.0
2016-12-01 11:40:00,48.75,48.82,48.74,48.8,155074.0,45.7622,45.8279,45.7528,45.8092,155074.0
2016-12-01 11:45:00,48.8,48.81,48.71,48.78,46738.0,45.8092,45.8185,45.7247,45.7904,46738.0
2016-12-01 11:50:00,48.78,48.81,48.67,48.68,67047.0,45.7904,45.8185,45.6871,45.6965,67047.0
2016-12-01 11:55:00,48.69,48.79,48.67,48.79,26562.0,45.7059,45.7998,45.6871,45.7998,26562.0
2016-12-01 12:00:00,48.79,48.89,48.76,48.84,51924.0,45.7998,45.8936,45.7716,45.8467,51924.0
2016-12-01 12:05:00,48.85,48.95,48.84,48.94,36640.0,45.8561,45.95,45.8467,45.9406,36640.0
2016-12-01 12:10:00,48.95,49.02,48.93,49.01,18837.0,45.95,46.0157,45.9312,46.0063,18837.0
2016-12-01 12:15:00,49.02,49.06,49.0,49.05,54849.0,46.0157,46.0532,45.9969,46.0438,54849.0
2016-12-01 12:20:00,49.04,49.06,49.01,49.02,27495.0,46.0344,46.0532,46.0063,46.0157,27495.0
2016-12-01 12:25:00,49.02,49.1,49.01,49.08,75884.0,46.0157,46.0908,46.0063,46.072,75884.0
2016-12-01 12:30:00,49.07,49.1,48.97,49.07,31913.0,46.0626,46.0908,45.9687,46.0626,31913.0
2016-12-01 12:35:00,49.07,49.1,49.0,49.05,43715.0,46.0626,46.0908,45.9969,46.0438,43715.0
2016-12-01 12:40:00,49.04,49.07,48.95,48.97,46079.0,46.0344,46.0626,45.95,45.9687,46079.0
2016-12-01 12:45:00,48.97,48.97,48.9,48.91,11464.0,45.9687,45.9687,45.903,45.9124,11464.0
2016-12-01 12:50:00,48.91,48.96,48.91,48.94,17520.0,45.9124,45.9594,45.9124,45.9406,17520.0
2016-12-01 12:55:00,48.94,48.95,48.91,48.95,13823.0,45.9406,45.95,45.9124,45.95,13823.0
2016-12-01 13:00:00,48.94,48.95,48.9,48.93,36798.0,45.9406,45.95,45.903,45.9312,36798.0
2016-12-01 13:05:00,48.93,48.95,48.89,48.93,21426.0,45.9312,45.95,45.8936,45.9312,21426.0
2016-12-01 13:10:00,48.92,48.95,48.91,48.94,8366.0,45.9218,45.95,45.9124,45.9406,8366.0
2016-12-01 13:15:00,48.94,48.96,48.91,48.95,14419.0,45.9406,45.9594,45.9124,45.95,14419.0
2016-12-01 13:20:00,48.95,48.96,48.84,48.96,56375.0,45.95,45.9594,45.8467,45.9594,56375.0
2016-12-01 13:25:00,48.97,48.97,48.9,48.91,20691.0,45.9687,45.9687,45.903,45.9124,20691.0
2016-12-01 13:30:00,48.91,49.02,48.91,49.01,44270.0,45.9124,46.0157,45.9124,46.0063,44270.0
2016-12-01 13:35:00,49.02,49.08,49.01,49.06,23543.0,46.0157,46.072,46.0063,46.0532,23543.0
2016-12-01 13:40:00,49.06,49.07,49.02,49.05,13170.0,46.0532,46.0626,46.0157,46.0438,13170.0
2016-12-01 13:45:00,49.05,49.05,48.97,48.98,13732.0,46.0438,46.0438,45.9687,45.9781,13732.0
2016-12-01 13:50:00,48.97,48.98,48.93,48.97,12858.0,45.9687,45.9781,45.9312,45.9687,12858.0
2016-12-01 13:55:00,48.98,48.98,48.89,48.9,29420.0,45.9781,45.9781,45.8936,45.903,29420.0
2016-12-01 14:00:00,48.9,48.91,48.86,48.9,24923.0,45.903,45.9124,45.8655,45.903,24923.0
2016-12-01 14:05:00,48.9,48.92,48.87,48.87,25352.0,45.903,45.9218,45.8749,45.8749,25352.0
2016-12-01 14:10:00,48.89,48.96,48.88,48.96,51827.0,45.8936,45.9594,45.8843,45.9594,51827.0
2016-12-01 14:15:00,48.96,49.02,48.95,48.98,36609.0,45.9594,46.0157,45.95,45.9781,36609.0
2016-12-01 14:20:00,48.97,49.02,48.94,49.01,41228.0,45.9687,46.0157,45.9406,46.0063,41228.0
2016-12-01 14:25:00,49.02,49.02,48.97,48.97,25786.0,46.0157,46.0157,45.9687,45.9687,25786.0
2016-12-01 14:30:00,48.98,49.01,48.97,48.99,67331.0,45.9781,46.0063,45.9687,45.9875,67331.0
2016-12-01 14:35:00,48.99,49.01,48.9,48.93,45708.0,45.9875,46.0063,45.903,45.9312,45708.0
2016-12-01 14:40:00,48.93,49.02,48.91,49.02,30057.0,45.9312,46.0157,45.9124,46.0157,30057.0
2016-12-01 14:45:00,49.01,49.11,49.01,49.09,38049.0,46.0063,46.1002,46.0063,46.0814,38049.0
2016-12-01 14:50:00,49.1,49.13,49.06,49.12,29948.0,46.0908,46.1189,46.0532,46.1095,29948.0
2016-12-01 14:55:00,49.12,49.14,49.1,49.11,22775.0,46.1095,46.1283,46.0908,46.1002,22775.0
2016-12-01 15:00:00,49.11,49.21,49.09,49.2,39419.0,46.1002,46.194,46.0814,46.1846,39419.0
2016-12-01 15:05:00,49.19,49.2,49.11,49.15,49625.0,46.1753,46.1846,46.1002,46.1377,49625.0
2016-12-01 15:10:00,49.15,49.18,49.12,49.17,25254.0,46.1377,46.1659,46.1095,46.1565,25254.0
2016-12-01 15:15:00,49.16,49.17,49.12,49.13,37798.0,46.1471,46.1565,46.1095,46.1189,37798.0
2016-12-01 15:20:00,49.13,49.13,49.08,49.08,39265.0,46.1189,46.1189,46.072,46.072,39265.0
2016-12-01 15:25:00,49.09,49.13,49.08,49.12,28766.0,46.0814,46.1189,46.072,46.1095,28766.0
2016-12-01 15:30:00,49.12,49.13,49.07,49.08,51483.0,46.1095,46.1189,46.0626,46.072,51483.0
2016-12-01 15:35:00,49.08,49.13,49.05,49.05,87533.0,46.072,46.1189,46.0438,46.0438,87533.0
2016-12-01 15:40:00,49.05,49.11,49.02,49.09,72318.0,46.0438,46.1002,46.0157,46.0814,72318.0
2016-12-01 15:45:00,49.08,49.12,49.07,49.1,73755.0,46.072,46.1095,46.0626,46.0908,73755.0
2016-12-01 15:50:00,49.11,49.17,49.09,49.15,88944.0,46.1002,46.1565,46.0814,46.1377,88944.0
2016-12-01 15:55:00,49.15,49.21,49.14,49.18,176294.0,46.1377,46.194,46.1283,46.1659,176294.0
2016-12-02 09:30:00,49.32,49.36,48.96,49.0,48919.0,46.2973,46.3348,45.9594,45.9969,48919.0
2016-12-02 09:35:00,49.08,49.18,49.04,49.17,29485.0,46.072,46.1659,46.0344,46.1565,29485.0
2016-12-02 09:40:00,49.17,49.23,49.14,49.18,38259.0,46.1565,46.2128,46.1283,46.1659,38259.0
2016-12-02 09:45:00,49.17,49.19,48.94,48.97,36902.0,46.1565,46.1753,45.9406,45.9687,36902.0
2016-12-02 09:50:00,48.97,49.12,48.95,49.07,28634.0,45.9687,46.1095,45.95,46.0626,28634.0
2016-12-02 09:55:00,49.07,49.1,49.03,49.07,27555.0,46.0626,46.0908,46.0251,46.0626,27555.0
2016-12-02 10:00:00,49.08,49.09,48.96,49.01,51646.0,46.072,46.0814,45.9594,46.0063,51646.0
2016-12-02 10:05:00,49.01,49.02,48.95,48.97,96698.0,46.0063,46.0157,45.95,45.9687,96698.0
2016-12-02 10:10:00,48.98,48.98,48.82,48.86,126946.0,45.9781,45.9781,45.8279,45.8655,126946.0
2016-12-02 10:15:00,48.86,48.87,48.73,48.82,39375.0,45.8655,45.8749,45.7434,45.8279,39375.0
2016-12-02 10:20:00,48.82,48.84,48.72,48.72,33527.0,45.8279,45.8467,45.7341,45.7341,33527.0
2016-12-02 10:25:00,48.72,48.74,48.61,48.61,55199.0,45.7341,45.7528,45.6308,45.6308,55199.0
2016-12-02 10:30:00,48.61,48.62,48.54,48.56,42561.0,45.6308,45.6402,45.5651,45.5839,42561.0
2016-12-02 10:35:00,48.56,48.82,48.56,48.76,114659.0,45.5839,45.8279,45.5839,45.7716,114659.0
2016-12-02 10:40:00,48.76,48.94,48.75,48.89,33634.0,45.7716,45.9406,45.7622,45.8936,33634.0
2016-12-02 10:45:00,48.89,48.89,48.78,48.83,25504.0,45.8936,45.8936,45.7904,45.8373,25504.0
2016-12-02 10:50:00,48.84,48.87,48.8,48.82,34215.0,45.8467,45.8749,45.8092,45.8279,34215.0
2016-12-02 10:55:00,48.82,48.91,48.8,48.86,17644.0,45.8279,45.9124,45.8092,45.8655,17644.0
2016-12-02 11:00:00,48.86,48.93,48.84,48.86,25197.0,45.8655,45.9312,45.8467,45.8655,25197.0
2016-12-02 11:05:00,48.87,48.94,48.86,48.9,29963.0,45.8749,45.9406,45.8655,45.903,29963.0
2016-12-02 11:10:00,48.9,48.94,48.87,48.91,14751.0,45.903,45.9406,45.8749,45.9124,14751.0
2016-12-02 11:15:00,48.91,49.0,48.91,48.96,75091.0,45.9124,45.9969,45.9124,45.9594,75091.0
2016-12-02 11:20:00,48.96,49.0,48.95,49.0,29786.0,45.9594,45.9969,45.95,45.9969,29786.0
2016-12-02 11:25:00,49.0,49.0,48.93,48.97,28144.0,45.9969,45.9969,45.9312,45.9687,28144.0
2016-12-02 11:30:00,48.99,49.02,48.92,48.94,56288.0,45.9875,46.0157,45.9218,45.9406,56288.0
2016-12-02 11:35:00,48.94,48.97,48.85,48.86,48619.0,45.9406,45.9687,45.8561,45.8655,48619.0
2016-12-02 11:40:00,48.86,48.95,48.81,48.84,29796.0,45.8655,45.95,45.8185,45.8467,29796.0
2016-12-02 11:45:00,48.84,48.87,48.81,48.86,17034.0,45.8467,45.8749,45.8185,45.8655,17034.0
2016-12-02 11:50:00,48.86,48.93,48.84,48.9,33218.0,45.8655,45.9312,45.8467,45.903,33218.0
2016-12-02 11:55:00,48.89,48.93,48.84,48.91,20671.0,45.8936,45.9312,45.8467,45.9124,20671.0
2016-12-02 12:00:00,48.91,49.01,48.91,48.98,14015.0,45.9124,46.0063,45.9124,45.9781,14015.0
2016-12-02 12:05:00,48.97,49.04,48.97,49.04,11793.0,45.9687,46.0344,45.9687,46.0344,11793.0
2016-12-02 12:10:00,49.04,49.08,49.02,49.08,10705.0,46.0344,46.072,46.0157,46.072,10705.0
2016-12-02 12:15:00,49.07,49.08,49.04,49.07,8299.0,46.0626,46.072,46.0344,46.0626,8299.0
2016-12-02 12:20:00,49.07,49.12,49.06,49.09,24875.0,46.0626,46.1095,46.0532,46.0814,24875.0
2016-12-02 12:25:00,49.09,49.09,49.05,49.07,13473.0,46.0814,46.0814,46.0438,46.0626,13473.0
2016-12-02 12:30:00,49.07,49.07,49.02,49.04,10731.0,46.0626,46.0626,46.0157,46.0344,10731.0
2016-12-02 12:35:00,49.03,49.03,48.96,49.01,21405.0,46.0251,46.0251,45.9594,46.0063,21405.0
2016-12-02 12:40:00,49.02,49.05,49.02,49.04,5611.0,46.0157,46.0438,46.0157,46.0344,5611.0
2016-12-02 12:45:00,49.03,49.04,49.01,49.02,14508.0,46.0251,46.0344,46.0063,46.0157,14508.0
2016-12-02 12:50:00,49.01,49.09,49.01,49.07,23381.0,46.0063,46.0814,46.0063,46.0626,23381.0
2016-12-02 12:55:00,49.07,49.09,49.04,49.06,21901.0,46.0626,46.0814,46.0344,46.0532,21901.0
2016-12-02 13:00:00,49.06,49.08,49.04,49.08,18425.0,46.0532,46.072,46.0344,46.072,18425.0
2016-12-02 13:05:00,49.08,49.12,49.05,49.08,28988.0,46.072,46.1095,46.0438,46.072,28988.0
2016-12-02 13:10:00,49.08,49.1,48.99,48.99,16130.0,46.072,46.0908,45.9875,45.9875,16130.0
2016-12-02 13:15:00,49.0,49.03,48.95,49.01,15625.0,45.9969,46.0251,45.95,46.0063,15625.0
2016-12-02 13:20:00,49.0,49.0,48.94,48.95,9390.0,45.9969,45.9969,45.9406,45.95,9390.0
2016-12-02 13:25:00,48.95,48.98,48.94,48.96,14610.0,45.95,45.9781,45.9406,45.9594,14610.0
2016-12-02 13:30:00,48.96,49.01,48.94,48.98,12033.0,45.9594,46.0063,45.9406,45.9781,12033.0
2016-12-02 13:35:00,48.97,49.01,48.97,49.0,20891.0,45.9687,46.0063,45.9687,45.9969,20891.0
2016-12-02 13:40:00,49.0,49.06,49.0,49.06,21987.0,45.9969,46.0532,45.9969,46.0532,21987.0
2016-12-02 13:45:00,49.05,49.06,49.04,49.05,11818.0,46.0438,46.0532,46.0344,46.0438,11818.0
2016-12-02 13:50:00,49.06,49.12,49.06,49.12,21055.0,46.0532,46.1095,46.0532,46.1095,21055.0
2016-12-02 13:55:00,49.13,49.16,49.1,49.1,14253.0,46.1189,46.1471,46.0908,46.0908,14253.0
2016-12-02 14:00:00,49.1,49.15,49.1,49.13,17555.0,46.0908,46.1377,46.0908,46.1189,17555.0
2016-12-02 14:05:00,49.12,49.14,49.11,49.13,9699.0,46.1095,46.1283,46.1002,46.1189,9699.0
2016-12-02 14:10:00,49.12,49.2,49.12,49.2,27512.0,46.1095,46.1846,46.1095,46.1846,27512.0
2016-12-02 14:15:00,49.2,49.22,49.18,49.2,30874.0,46.1846,46.2034,46.1659,46.1846,30874.0
2016-12-02 14:20:00,49.2,49.25,49.18,49.23,20944.0,46.1846,46.2316,46.1659,46.2128,20944.0
2016-12-02 14:25:00,49.22,49.34,49.21,49.34,38356.0,46.2034,46.3161,46.194,46.3161,38356.0
2016-12-02 14:30:00,49.32,49.34,49.26,49.28,17520.0,46.2973,46.3161,46.241,46.2597,17520.0
2016-12-02 14:35:00,49.28,49.32,49.27,49.31,17486.0,46.2597,46.2973,46.2504,46.2879,17486.0
2016-12-02 14:40:00,49.31,49.32,49.26,49.29,16042.0,46.2879,46.2973,46.241,46.2691,16042.0
2016-12-02 14:45:00,49.3,49.33,49.26,49.26,13498.0,46.2785,46.3067,46.241,46.241,13498.0
2016-12-02 14:50:00,49.25,49.28,49.24,49.27,39755.0,46.2316,46.2597,46.2222,46.2504,39755.0
2016-12-02 14:55:00,49.27,49.28,49.24,49.28,31643.0,46.2504,46.2597,46.2222,46.2597,31643.0
2016-12-02 15:00:00,49.28,49.29,49.24,49.26,23949.0,46.2597,46.2691,46.2222,46.241,23949.0
2016-12-02 15:05:00,49.27,49.29,49.22,49.24,52230.0,46.2504,46.2691,46.2034,46.2222,52230.0
2016-12-02 15:10:00,49.24,49.24,49.15,49.18,24811.0,46.2222,46.2222,46.1377,46.1659,24811.0
2016-12-02 15:15:00,49.17,49.19,49.15,49.18,21493.0,46.1565,46.1753,46.1377,46.1659,21493.0
2016-12-02 15:20:00,49.18,49.21,49.17,49.2,52427.0,46.1659,46.194,46.1565,46.1846,52427.0
2016-12-02 15:25:00,49.2,49.2,49.16,49.2,40706.0,46.1846,46.1846,46.1471,46.1846,40706.0
2016-12-02 15:30:00,49.19,49.24,49.17,49.18,92621.0,46.1753,46.2222,46.1565,46.1659,92621.0
2016-12-02 15:35:00,49.19,49.23,49.1,49.12,53365.0,46.1753,46.2128,46.0908,46.1095,53365.0
2016-12-02 15:40:00,49.12,49.14,49.1,49.11,35359.0,46.1095,46.1283,46.0908,46.1002,35359.0
2016-12-02 15:45:00,49.12,49.17,49.07,49.1,54238.0,46.1095,46.1565,46.0626,46.0908,54238.0
2016-12-02 15:50:00,49.1,49.12,49.09,49.11,59453.0,46.0908,46.1095,46.0814,46.1002,59453.0
2016-12-02 15:55:00,49.11,49.16,49.08,49.12,200139.0,46.1002,46.1471,46.072,46.1095,200139.0
2016-12-05 09:30:00,48.95,49.38,48.95,49.25,30825.0,45.95,46.3536,45.95,46.2316,30825.0
2016-12-05 09:35:00,49.25,49.33,49.18,49.31,10494.0,46.2316,46.3067,46.1659,46.2879,10494.0
2016-12-05 09:40:00,49.29,49.38,49.29,49.33,9834.0,46.2691,46.3536,46.2691,46.3067,9834.0
2016-12-05 09:45:00,49.35,49.41,49.35,49.39,15424.0,46.3254,46.3818,46.3254,46.363,15424.0
2016-12-05 09:50:00,49.39,49.46,49.35,49.35,42973.0,46.363,46.4287,46.3254,46.3254,42973.0
2016-12-05 09:55:00,49.36,49.47,49.36,49.42,32888.0,46.3348,46.4381,46.3348,46.3912,32888.0
2016-12-05 10:00:00,49.42,49.55,49.42,49.52,22561.0,46.3912,46.5132,46.3912,46.485,22561.0
2016-12-05 10:05:00,49.53,49.55,49.45,49.47,19007.0,46.4944,46.5132,46.4193,46.4381,19007.0
2016-12-05 10:10:00,49.48,49.53,49.46,49.53,22285.0,46.4475,46.4944,46.4287,46.4944,22285.0
2016-12-05 10:15:00,49.53,49.57,49.44,49.56,63560.0,46.4944,46.532,46.4099,46.5226,63560.0
2016-12-05 10:20:00,49.57,49.57,49.52,49.52,54799.0,46.532,46.532,46.485,46.485,54799.0
2016-12-05 10:25:00,49.52,49.58,49.51,49.57,18333.0,46.485,46.5414,46.4756,46.532,18333.0
2016-12-05 10:30:00,49.58,49.6,49.54,49.6,25898.0,46.5414,46.5601,46.5038,46.5601,25898.0
2016-12-05 10:35:00,49.61,49.61,49.51,49.53,24139.0,46.5695,46.5695,46.4756,46.4944,24139.0
2016-12-05 10:40:00,49.52,49.53,49.46,49.5,24459.0,46.485,46.4944,46.4287,46.4663,24459.0
2016-12-05 10:45:00,49.51,49.54,49.49,49.52,16787.0,46.4756,46.5038,46.4569,46.485,16787.0
2016-12-05 10:50:00,49.52,49.62,49.52,49.61,144861.0,46.485,46.5789,46.485,46.5695,144861.0
2016-12-05 10:55:00,49.61,49.65,49.6,49.64,45788.0,46.5695,46.6071,46.5601,46.5977,45788.0
2016-12-05 11:00:00,49.65,49.66,49.55,49.55,38350.0,46.6071,46.6165,46.5132,46.5132,38350.0
2016-12-05 11:05:00,49.55,49.59,49.53,49.55,19806.0,46.5132,46.5507,46.4944,46.5132,19806.0
2016-12-05 11:10:00,49.55,49.59,49.54,49.58,22984.0,46.5132,46.5507,46.5038,46.5414,22984.0
2016-12-05 11:15:00,49.58,49.58,49.54,49.55,46309.0,46.5414,46.5414,46.5038,46.5132,46309.0
2016-12-05 11:20:00,49.55,49.61,49.54,49.61,36268.0,46.5132,46.5695,46.5038,46.5695,36268.0
2016-12-05 11:25:00,49.61,49.62,49.56,49.57,40838.0,46.5695,46.5789,46.5226,46.532,40838.0
2016-12-05 11:30:00,49.57,49.67,49.56,49.66,27376.0,46.532,46.6258,46.5226,46.6165,27376.0
2016-12-05 11:35:00,49.66,49.74,49.63,49.73,27345.0,46.6165,46.6915,46.5883,46.6822,27345.0
2016-12-05 11:40:00,49.73,49.84,49.72,49.83,29185.0,46.6822,46.7854,46.6728,46.776,29185.0
2016-12-05 11:45:00,49.82,49.83,49.61,49.65,41279.0,46.7666,46.776,46.5695,46.6071,41279.0
2016-12-05 11:50:00,49.65,49.66,49.58,49.61,37294.0,46.6071,46.6165,46.5414,46.5695,37294.0
2016-12-05 11:55:00,49.61,49.68,49.6,49.66,20273.0,46.5695,46.6352,46.5601,46.6165,20273.0
2016-12-05 12:00:00,49.65,49.66,49.57,49.57,26814.0,46.6071,46.6165,46.532,46.532,26814.0
2016-12-05 12:05:00,49.57,49.66,49.54,49.56,38489.0,46.532,46.6165,46.5038,46.5226,38489.0
2016-12-05 12:10:00,49.56,49.62,49.56,49.57,15801.0,46.5226,46.5789,46.5226,46.532,15801.0
2016-12-05 12:15:00,49.57,49.57,49.51,49.52,12903.0,46.532,46.532,46.4756,46.485,12903.0
2016-12-05 12:20:00,49.52,49.53,49.44,49.46,13034.0,46.485,46.4944,46.4099,46.4287,13034.0
2016-12-05 12:25:00,49.45,49.45,49.39,49.4,14337.0,46.4193,46.4193,46.363,46.3724,14337.0
2016-12-05 12:30:00,49.39,49.47,49.36,49.46,34415.0,46.363,46.4381,46.3348,46.4287,34415.0
2016-12-05 12:35:00,49.46,49.54,49.44,49.5,44433.0,46.4287,46.5038,46.4099,46.4663,44433.0
2016-12-05 12:40:00,49.5,49.51,49.46,49.49,45548.0,46.4663,46.4756,46.4287,46.4569,45548.0
2016-12-05 12:45:00,49.5,49.53,49.49,49.53,12742.0,46.4663,46.4944,46.4569,46.4944,12742.0
2016-12-05 12:50:00,49.53,49.57,49.53,49.54,9791.0,46.4944,46.532,46.4944,46.5038,9791.0
2016-12-05 12:55:00,49.53,49.54,49.5,49.5,10604.0,46.4944,46.5038,46.4663,46.4663,10604.0
2016-12-05 13:00:00,49.51,49.54,49.5,49.53,4433.0,46.4756,46.5038,46.4663,46.4944,4433.0
2016-12-05 13:05:00,49.53,49.56,49.5,49.55,17585.0,46.4944,46.5226,46.4663,46.5132,17585.0
2016-12-05 13:10:00,49.55,49.57,49.53,49.55,14227.0,46.5132,46.532,46.4944,46.5132,14227.0
2016-12-05 13:15:00,49.55,49.6,49.54,49.58,10427.0,46.5132,46.5601,46.5038,46.5414,10427.0
2016-12-05 13:20:00,49.58,49.58,49.54,49.56,10931.0,46.5414,46.5414,46.5038,46.5226,10931.0
2016-12-05 13:25:00,49.57,49.57,49.53,49.54,22341.0,46.532,46.532,46.4944,46.5038,22341.0
2016-12-05 13:30:00,49.54,49.61,49.54,49.58,19861.0,46.5038,46.5695,46.5038,46.5414,19861.0
2016-12-05 13:35:00,49.57,49.6,49.57,49.59,10483.0,46.532,46.5601,46.532,46.5507,10483.0
2016-12-05 13:40:00,49.58,49.6,49.55,49.55,8755.0,46.5414,46.5601,46.5132,46.5132,8755.0
2016-12-05 13:45:00,49.55,49.56,49.5,49.5,6785.0,46.5132,46.5226,46.4663,46.4663,6785.0
2016-12-05 13:50:00,49.49,49.51,49.46,49.47,14634.0,46.4569,46.4756,46.4287,46.4381,14634.0
2016-12-05 13:55:00,49.47,49.52,49.47,49.51,10865.0,46.4381,46.485,46.4381,46.4756,10865.0
2016-12-05 14:00:00,49.51,49.52,49.49,49.5,21932.0,46.4756,46.485,46.4569,46.4663,21932.0
2016-12-05 14:05:00,49.5,49.54,49.49,49.53,18112.0,46.4663,46.5038,46.4569,46.4944,18112.0
2016-12-05 14:10:00,49.52,49.55,49.51,49.53,20654.0,46.485,46.5132,46.4756,46.4944,20654.0
2016-12-05 14:15:00,49.52,49.54,49.49,49.51,31269.0,46.485,46.5038,46.4569,46.4756,31269.0
2016-12-05 14:20:00,49.51,49.53,49.5,49.52,24052.0,46.4756,46.4944,46.4663,46.485,24052.0
2016-12-05 14:25:00,49.53,49.59,49.5,49.57,11394.0,46.4944,46.5507,46.4663,46.532,11394.0
2016-12-05 14:30:00,49.57,49.6,49.55,49.58,11762.0,46.532,46.5601,46.5132,46.5414,11762.0
2016-12-05 14:35:00,49.57,49.61,49.55,49.61,10458.0,46.532,46.5695,46.5132,46.5695,10458.0
2016-12-05 14:40:00,49.61,49.63,49.59,49.59,13798.0,46.5695,46.5883,46.5507,46.5507,13798.0
2016-12-05 14:45:00,49.6,49.65,49.59,49.63,13539.0,46.5601,46.6071,46.5507,46.5883,13539.0
2016-12-05 14:50:00,49.64,49.67,49.62,49.62,11431.0,46.5977,46.6258,46.5789,46.5789,11431.0
2016-12-05 14:55:00,49.62,49.68,49.62,49.67,24110.0,46.5789,46.6352,46.5789,46.6258,24110.0
2016-12-05 15:00:00,49.67,49.7,49.66,49.7,16613.0,46.6258,46.654,46.6165,46.654,16613.0
2016-12-05 15:05:00,49.7,49.72,49.69,49.72,19820.0,46.654,46.6728,46.6446,46.6728,19820.0
2016-12-05 15:10:00,49.72,49.77,49.71,49.77,25066.0,46.6728,46.7197,46.6634,46.7197,25066.0
2016-12-05 15:15:00,49.77,49.83,49.77,49.82,33257.0,46.7197,46.776,46.7197,46.7666,33257.0
2016-12-05 15:20:00,49.81,49.84,49.8,49.82,31075.0,46.7573,46.7854,46.7479,46.7666,31075.0
2016-12-05 15:25:00,49.82,49.84,49.81,49.82,23102.0,46.7666,46.7854,46.7573,46.7666,23102.0
2016-12-05 15:30:00,49.82,49.83,49.77,49.8,36739.0,46.7666,46.776,46.7197,46.7479,36739.0
2016-12-05 15:35:00,49.79,49.82,49.78,49.82,25538.0,46.7385,46.7666,46.7291,46.7666,25538.0
2016-12-05 15:40:00,49.81,49.83,49.77,49.8,38328.0,46.7573,46.776,46.7197,46.7479,38328.0
2016-12-05 15:45:00,49.79,49.79,49.71,49.75,47978.0,46.7385,46.7385,46.6634,46.7009,47978.0
2016-12-05 15:50:00,49.75,49.78,49.73,49.75,57793.0,46.7009,46.7291,46.6822,46.7009,57793.0
2016-12-05 15:55:00,49.75,49.84,49.71,49.83,206566.0,46.7009,46.7854,46.6634,46.776,206566.0
2016-12-06 09:30:00,49.68,49.85,49.68,49.8,24119.0,46.6352,46.7948,46.6352,46.7479,24119.0
2016-12-06 09:35:00,49.77,49.79,49.62,49.76,15919.0,46.7197,46.7385,46.5789,46.7103,15919.0
2016-12-06 09:40:00,49.73,49.76,49.57,49.6,34992.0,46.6822,46.7103,46.532,46.5601,34992.0
2016-12-06 09:45:00,49.6,49.68,49.6,49.68,21651.0,46.5601,46.6352,46.5601,46.6352,21651.0
2016-12-06 09:50:00,49.67,49.7,49.67,49.68,15655.0,46.6258,46.654,46.6258,46.6352,15655.0
2016-12-06 09:55:00,49.68,49.68,49.63,49.68,11249.0,46.6352,46.6352,46.5883,46.6352,11249.0
2016-12-06 10:00:00,49.67,49.96,49.65,49.94,69328.0,46.6258,46.8981,46.6071,46.8793,69328.0
2016-12-06 10:05:00,49.94,49.94,49.83,49.83,23122.0,46.8793,46.8793,46.776,46.776,23122.0
2016-12-06 10:10:00,49.84,49.84,49.73,49.75,10199.0,46.7854,46.7854,46.6822,46.7009,10199.0
2016-12-06 10:15:00,49.75,49.8,49.72,49.72,46888.0,46.7009,46.7479,46.6728,46.6728,46888.0
2016-12-06 10:20:00,49.72,49.73,49.68,49.69,24378.0,46.6728,46.6822,46.6352,46.6446,24378.0
2016-12-06 10:25:00,49.69,49.71,49.6,49.6,28744.0,46.6446,46.6634,46.5601,46.5601,28744.0
2016-12-06 10:30:00,49.61,49.63,49.56,49.63,19931.0,46.5695,46.5883,46.5226,46.5883,19931.0
2016-12-06 10:35:00,49.63,49.65,49.58,49.59,12364.0,46.5883,46.6071,46.5414,46.5507,12364.0
2016-12-06 10:40:00,49.59,49.6,49.55,49.59,25677.0,46.5507,46.5601,46.5132,46.5507,25677.0
2016-12-06 10:45:00,49.59,49.66,49.59,49.66,10431.0,46.5507,46.6165,46.5507,46.6165,10431.0
2016-12-06 10:50:00,49.67,49.7,49.65,49.66,19972.0,46.6258,46.654,46.6071,46.6165,19972.0
2016-12-06 10:55:00,49.65,49.67,49.63,49.64,8819.0,46.6071,46.6258,46.5883,46.5977,8819.0
2016-12-06 11:00:00,49.64,49.7,49.62,49.7,18359.0,46.5977,46.654,46.5789,46.654,18359.0
2016-12-06 11:05:00,49.7,49.72,49.68,49.71,30789.0,46.654,46.6728,46.6352,46.6634,30789.0
2016-12-06 11:10:00,49.71,49.71,49.61,49.64,16341.0,46.6634,46.6634,46.5695,46.5977,16341.0
2016-12-06 11:15:00,49.64,49.71,49.64,49.71,25889.0,46.5977,46.6634,46.5977,46.6634,25889.0
2016-12-06 11:20:00,49.71,49.72,49.67,49.68,27230.0,46.6634,46.6728,46.6258,46.6352,27230.0
2016-12-06 11:25:00,49.68,49.69,49.61,49.62,36948.0,46.6352,46.6446,46.5695,46.5789,36948.0
2016-12-06 11:30:00,49.62,49.65,49.57,49.64,30368.0,46.5789,46.6071,46.532,46.5977,30368.0
2016-12-06 11:35:00,49.64,49.69,49.63,49.68,13618.0,46.5977,46.6446,46.5883,46.6352,13618.0
2016-12-06 11:40:00,49.67,49.7,49.64,49.65,20145.0,46.6258,46.654,46.5977,46.6071,20145.0
2016-12-06 11:45:00,49.66,49.72,49.64,49.72,22657.0,46.6165,46.6728,46.5977,46.6728,22657.0
2016-12-06 11:50:00,49.71,49.8,49.7,49.77,37675.0,46.6634,46.7479,46.654,46.7197,37675.0
2016-12-06 11:55:00,49.77,49.9,49.77,49.86,58137.0,46.7197,46.8417,46.7197,46.8042,58137.0
2016-12-06 12:00:00,49.87,49.93,49.86,49.91,13390.0,46.8136,46.8699,46.8042,46.8511,13390.0
2016-12-06 12:05:00,49.91,49.95,49.91,49.94,17033.0,46.8511,46.8887,46.8511,46.8793,17033.0
2016-12-06 12:10:00,49.95,49.95,49.9,49.92,23075.0,46.8887,46.8887,46.8417,46.8605,23075.0
2016-12-06 12:15:00,49.93,49.94,49.86,49.89,12336.0,46.8699,46.8793,46.8042,46.8324,12336.0
2016-12-06 12:20:00,49.89,49.93,49.87,49.93,9180.0,46.8324,46.8699,46.8136,46.8699,9180.0
2016-12-06 12:25:00,49.92,49.93,49.89,49.91,9649.0,46.8605,46.8699,46.8324,46.8511,9649.0
2016-12-06 12:30:00,49.91,49.93,49.89,49.92,9446.0,46.8511,46.8699,46.8324,46.8605,9446.0
2016-12-06 12:35:00,49.92,49.93,49.88,49.89,7497.0,46.8605,46.8699,46.823,46.8324,7497.0
2016-12-06 12:40:00,49.9,49.93,49.9,49.91,5663.0,46.8417,46.8699,46.8417,46.8511,5663.0
2016-12-06 12:45:00,49.91,49.94,49.9,49.91,12726.0,46.8511,46.8793,46.8417,46.8511,12726.0
2016-12-06 12:50:00,49.91,49.94,49.9,49.93,6355.0,46.8511,46.8793,46.8417,46.8699,6355.0
2016-12-06 12:55:00,49.93,49.93,49.88,49.88,10233.0,46.8699,46.8699,46.823,46.823,10233.0
2016-12-06 13:00:00,49.88,49.92,49.87,49.89,10522.0,46.823,46.8605,46.8136,46.8324,10522.0
2016-12-06 13:05:00,49.9,49.9,49.86,49.89,13624.0,46.8417,46.8417,46.8042,46.8324,13624.0
2016-12-06 13:10:00,49.89,49.91,49.87,49.89,9189.0,46.8324,46.8511,46.8136,46.8324,9189.0
2016-12-06 13:15:00,49.89,49.94,49.89,49.92,8325.0,46.8324,46.8793,46.8324,46.8605,8325.0
2016-12-06 13:20:00,49.93,49.94,49.88,49.89,9994.0,46.8699,46.8793,46.823,46.8324,9994.0
2016-12-06 13:25:00,49.88,49.9,49.87,49.88,5565.0,46.823,46.8417,46.8136,46.823,5565.0
2016-12-06 13:30:00,49.89,49.91,49.88,49.89,17893.0,46.8324,46.8511,46.823,46.8324,17893.0
2016-12-06 13:35:00,49.88,49.97,49.88,49.95,60401.0,46.823,46.9075,46.823,46.8887,60401.0
2016-12-06 13:40:00,49.95,49.99,49.94,49.98,15426.0,46.8887,46.9262,46.8793,46.9168,15426.0
2016-12-06 13:45:00,49.98,49.99,49.96,49.98,3943.0,46.9168,46.9262,46.8981,46.9168,3943.0
2016-12-06 13:50:00,49.99,50.01,49.96,50.0,8983.0,46.9262,46.945,46.8981,46.9356,8983.0
2016-12-06 13:55:00,49.99,50.03,49.99,50.02,6929.0,46.9262,46.9638,46.9262,46.9544,6929.0
2016-12-06 14:00:00,50.03,50.03,50.01,50.02,9230.0,46.9638,46.9638,46.945,46.9544,9230.0
2016-12-06 14:05:00,50.02,50.02,49.96,49.97,10749.0,46.9544,46.9544,46.8981,46.9075,10749.0
2016-12-06 14:10:00,49.97,50.0,49.96,49.99,10420.0,46.9075,46.9356,46.8981,46.9262,10420.0
2016-12-06 14:15:00,49.98,49.99,49.89,49.9,33853.0,46.9168,46.9262,46.8324,46.8417,33853.0
2016-12-06 14:20:00,49.91,50.04,49.91,50.04,12528.0,46.8511,46.9732,46.8511,46.9732,12528.0
2016-12-06 14:25:00,50.05,50.09,50.04,50.05,14936.0,46.9825,47.0201,46.9732,46.9825,14936.0
2016-12-06 14:30:00,50.05,50.08,50.03,50.08,46728.0,46.9825,47.0107,46.9638,47.0107,46728.0
2016-12-06 14:35:00,50.08,50.16,50.07,50.11,54946.0,47.0107,47.0858,47.0013,47.0389,54946.0
2016-12-06 14:40:00,50.1,50.11,50.04,50.07,19359.0,47.0295,47.0389,46.9732,47.0013,19359.0
2016-12-06 14:45:00,50.06,50.06,50.03,50.05,19167.0,46.9919,46.9919,46.9638,46.9825,19167.0
2016-12-06 14:50:00,50.05,50.05,50.03,50.03,14311.0,46.9825,46.9825,46.9638,46.9638,14311.0
2016-12-06 14:55:00,50.04,50.05,50.01,50.04,15142.0,46.9732,46.9825,46.945,46.9732,15142.0
2016-12-06 15:00:00,50.04,50.07,50.04,50.06,39824.0,46.9732,47.0013,46.9732,46.9919,39824.0
2016-12-06 15:05:00,50.05,50.06,50.03,50.05,33578.0,46.9825,46.9919,46.9638,46.9825,33578.0
2016-12-06 15:10:00,50.05,50.05,49.98,49.99,11122.0,46.9825,46.9825,46.9168,46.9262,11122.0
2016-12-06 15:15:00,49.99,50.03,49.99,50.02,19556.0,46.9262,46.9638,46.9262,46.9544,19556.0
2016-12-06 15:20:00,50.02,50.06,50.02,50.05,48812.0,46.9544,46.9919,46.9544,46.9825,48812.0
2016-12-06 15:25:00,50.05,50.06,50.0,50.0,25994.0,46.9825,46.9919,46.9356,46.9356,25994.0
2016-12-06 15:30:00,50.0,50.05,50.0,50.03,27725.0,46.9356,46.9825,46.9356,46.9638,27725.0
2016-12-06 15:35:00,50.02,50.05,50.0,50.02,41886.0,46.9544,46.9825,46.9356,46.9544,41886.0
2016-12-06 15:40:00,50.02,50.04,50.0,50.02,35558.0,46.9544,46.9732,46.9356,46.9544,35558.0
2016-12-06 15:45:00,50.03,50.14,50.03,50.09,48361.0,46.9638,47.067,46.9638,47.0201,48361.0
2016-12-06 15:50:00,50.09,50.17,50.08,50.16,63039.0,47.0201,47.0952,47.0107,47.0858,63039.0
2016-12-06 15:55:00,50.15,50.23,50.15,50.22,204944.0,47.0764,47.1515,47.0764,47.1421,204944.0
2016-12-07 09:30:00,51.2,51.2,50.02,50.4,110907.0,48.0621,48.0621,46.9544,47.3111,110907.0
2016-12-07 09:35:00,50.3,50.3,50.09,50.22,25575.0,47.2172,47.2172,47.0201,47.1421,25575.0
2016-12-07 09:40:00,50.22,50.22,49.9,50.01,28179.0,47.1421,47.1421,46.8417,46.945,28179.0
2016-12-07 09:45:00,50.0,50.06,49.79,49.9,39147.0,46.9356,46.9919,46.7385,46.8417,39147.0
2016-12-07 09:50:00,49.87,50.09,49.79,50.04,32567.0,46.8136,47.0201,46.7385,46.9732,32567.0
2016-12-07 09:55:00,50.05,50.17,49.99,50.12,28660.0,46.9825,47.0952,46.9262,47.0483,28660.0
2016-12-07 10:00:00,50.1,50.3,50.08,50.16,52257.0,47.0295,47.2172,47.0107,47.0858,52257.0
2016-12-07 10:05:00,50.18,50.35,50.17,50.28,60172.0,47.1046,47.2642,47.0952,47.1985,60172.0
2016-12-07 10:10:00,50.28,50.55,50.27,50.53,132856.0,47.1985,47.4519,47.1891,47.4331,132856.0
2016-12-07 10:15:00,50.53,50.53,50.44,50.47,67625.0,47.4331,47.4331,47.3486,47.3768,67625.0
2016-12-07 10:20:00,50.47,50.47,50.32,50.38,37287.0,47.3768,47.3768,47.236,47.2923,37287.0
2016-12-07 10:25:00,50.39,50.49,50.33,50.49,34507.0,47.3017,47.3956,47.2454,47.3956,34507.0
2016-12-07 10:30:00,50.5,50.5,50.31,50.33,32451.0,47.405,47.405,47.2266,47.2454,32451.0
2016-12-07 10:35:00,50.34,50.44,50.31,50.36,43991.0,47.2548,47.3486,47.2266,47.2735,43991.0
2016-12-07 10:40:00,50.37,50.41,50.29,50.33,41791.0,47.2829,47.3205,47.2078,47.2454,41791.0
2016-12-07 10:45:00,50.34,50.4,50.29,50.35,22351.0,47.2548,47.3111,47.2078,47.2642,22351.0
2016-12-07 10:50:00,50.37,50.45,50.34,50.44,73649.0,47.2829,47.358,47.2548,47.3486,73649.0
2016-12-07 10:55:00,50.43,50.46,50.36,50.37,35008.0,47.3393,47.3674,47.2735,47.2829,35008.0
2016-12-07 11:00:00,50.37,50.41,50.33,50.35,52945.0,47.2829,47.3205,47.2454,47.2642,52945.0
2016-12-07 11:05:00,50.35,50.37,50.31,50.32,110487.0,47.2642,47.2829,47.2266,47.236,110487.0
2016-12-07 11:10:00,50.33,50.44,50.32,50.39,60789.0,47.2454,47.3486,47.236,47.3017,60789.0
2016-12-07 11:15:00,50.39,50.39,50.17,50.19,44367.0,47.3017,47.3017,47.0952,47.114,44367.0
2016-12-07 11:20:00,50.2,50.26,50.16,50.17,19353.0,47.1234,47.1797,47.0858,47.0952,19353.0
2016-12-07 11:25:00,50.16,50.32,50.16,50.27,23884.0,47.0858,47.236,47.0858,47.1891,23884.0
2016-12-07 11:30:00,50.28,50.37,50.22,50.31,37579.0,47.1985,47.2829,47.1421,47.2266,37579.0
2016-12-07 11:35:00,50.31,50.32,50.24,50.27,25214.0,47.2266,47.236,47.1609,47.1891,25214.0
2016-12-07 11:40:00,50.28,50.44,50.28,50.41,16560.0,47.1985,47.3486,47.1985,47.3205,16560.0
2016-12-07 11:45:00,50.4,50.51,50.39,50.46,23504.0,47.3111,47.4144,47.3017,47.3674,23504.0
2016-12-07 11:50:00,50.46,50.56,50.44,50.54,30181.0,47.3674,47.4613,47.3486,47.4425,30181.0
2016-12-07 11:55:00,50.56,50.7,50.54,50.7,24693.0,47.4613,47.5927,47.4425,47.5927,24693.0
2016-12-07 12:00:00,50.71,50.73,50.6,50.6,42842.0,47.6021,47.6209,47.4988,47.4988,42842.0
2016-12-07 12:05:00,50.61,50.63,50.57,50.6,36108.0,47.5082,47.527,47.4707,47.4988,36108.0
2016-12-07 12:10:00,50.6,50.71,50.58,50.7,31338.0,47.4988,47.6021,47.4801,47.5927,31338.0
2016-12-07 12:15:00,50.7,50.77,50.69,50.73,23498.0,47.5927,47.6584,47.5833,47.6209,23498.0
2016-12-07 12:20:00,50.74,50.74,50.61,50.61,34405.0,47.6303,47.6303,47.5082,47.5082,34405.0
2016-12-07 12:25:00,50.62,50.67,50.61,50.67,19823.0,47.5176,47.5645,47.5082,47.5645,19823.0
2016-12-07 12:30:00,50.67,50.68,50.6,50.62,22734.0,47.5645,47.5739,47.4988,47.5176,22734.0
2016-12-07 12:35:00,50.63,50.69,50.62,50.67,20542.0,47.527,47.5833,47.5176,47.5645,20542.0
2016-12-07 12:40:00,50.67,50.72,50.67,50.7,17896.0,47.5645,47.6115,47.5645,47.5927,17896.0
2016-12-07 12:45:00,50.69,50.73,50.69,50.73,20221.0,47.5833,47.6209,47.5833,47.6209,20221.0
2016-12-07 12:50:00,50.71,50.74,50.66,50.67,12865.0,47.6021,47.6303,47.5552,47.5645,12865.0
2016-12-07 12:55:00,50.68,50.72,50.64,50.69,11878.0,47.5739,47.6115,47.5364,47.5833,11878.0
2016-12-07 13:00:00,50.68,50.82,50.67,50.81,20463.0,47.5739,47.7054,47.5645,47.696,20463.0
2016-12-07 13:05:00,50.8,50.92,50.79,50.9,23802.0,47.6866,47.7992,47.6772,47.7805,23802.0
2016-12-07 13:10:00,50.89,50.92,50.83,50.89,13443.0,47.7711,47.7992,47.7147,47.7711,13443.0
2016-12-07 13:15:00,50.9,50.9,50.84,50.86,13033.0,47.7805,47.7805,47.7241,47.7429,13033.0
2016-12-07 13:20:00,50.87,51.01,50.86,50.98,46935.0,47.7523,47.8837,47.7429,47.8556,46935.0
2016-12-07 13:25:00,50.98,51.04,50.98,51.0,58284.0,47.8556,47.9119,47.8556,47.8743,58284.0
2016-12-07 13:30:00,51.01,51.08,50.99,51.03,35103.0,47.8837,47.9494,47.8649,47.9025,35103.0
2016-12-07 13:35:00,51.02,51.07,51.02,51.07,27971.0,47.8931,47.94,47.8931,47.94,27971.0
2016-12-07 13:40:00,51.07,51.08,51.01,51.02,35140.0,47.94,47.9494,47.8837,47.8931,35140.0
2016-12-07 13:45:00,51.02,51.07,50.99,51.05,21488.0,47.8931,47.94,47.8649,47.9213,21488.0
2016-12-07 13:50:00,51.05,51.12,51.04,51.09,23540.0,47.9213,47.987,47.9119,47.9588,23540.0
2016-12-07 13:55:00,51.11,51.11,50.99,51.0,30217.0,47.9776,47.9776,47.8649,47.8743,30217.0
2016-12-07 14:00:00,51.01,51.03,50.95,50.97,26348.0,47.8837,47.9025,47.8274,47.8462,26348.0
2016-12-07 14:05:00,50.97,51.04,50.96,51.03,22278.0,47.8462,47.9119,47.8368,47.9025,22278.0
2016-12-07 14:10:00,51.03,51.06,51.02,51.03,26376.0,47.9025,47.9306,47.8931,47.9025,26376.0
2016-12-07 14:15:00,51.02,51.14,51.02,51.11,26940.0,47.8931,48.0057,47.8931,47.9776,26940.0
2016-12-07 14:20:00,51.12,51.13,51.09,51.11,29647.0,47.987,47.9964,47.9588,47.9776,29647.0
2016-12-07 14:25:00,51.12,51.12,51.07,51.1,51663.0,47.987,47.987,47.94,47.9682,51663.0
2016-12-07 14:30:00,51.11,51.24,51.11,51.22,47779.0,47.9776,48.0996,47.9776,48.0808,47779.0
2016-12-07 14:35:00,51.22,51.22,51.15,51.15,27168.0,48.0808,48.0808,48.0151,48.0151,27168.0
2016-12-07 14:40:00,51.15,51.23,51.14,51.22,34370.0,48.0151,48.0902,48.0057,48.0808,34370.0
2016-12-07 14:45:00,51.22,51.23,51.14,51.19,34607.0,48.0808,48.0902,48.0057,48.0527,34607.0
2016-12-07 14:50:00,51.2,51.26,51.2,51.25,32988.0,48.0621,48.1184,48.0621,48.109,32988.0
2016-12-07 14:55:00,51.24,51.31,51.24,51.26,59879.0,48.0996,48.1653,48.0996,48.1184,59879.0
2016-12-07 15:00:00,51.26,51.3,51.21,51.23,47778.0,48.1184,48.1559,48.0715,48.0902,47778.0
2016-12-07 15:05:00,51.23,51.28,51.22,51.23,56319.0,48.0902,48.1372,48.0808,48.0902,56319.0
2016-12-07 15:10:00,51.23,51.27,51.23,51.24,40309.0,48.0902,48.1278,48.0902,48.0996,40309.0
2016-12-07 15:15:00,51.24,51.26,51.21,51.23,34044.0,48.0996,48.1184,48.0715,48.0902,34044.0
2016-12-07 15:20:00,51.23,51.32,51.23,51.31,33155.0,48.0902,48.1747,48.0902,48.1653,33155.0
2016-12-07 15:25:00,51.31,51.36,51.28,51.31,50434.0,48.1653,48.2123,48.1372,48.1653,50434.0
2016-12-07 15:30:00,51.31,51.34,51.28,51.3,69414.0,48.1653,48.1935,48.1372,48.1559,69414.0
2016-12-07 15:35:00,51.3,51.38,51.29,51.35,107681.0,48.1559,48.231,48.1466,48.2029,107681.0
2016-12-07 15:40:00,51.35,51.35,51.23,51.23,63376.0,48.2029,48.2029,48.0902,48.0902,63376.0
2016-12-07 15:45:00,51.23,51.25,51.16,51.18,75243.0,48.0902,48.109,48.0245,48.0433,75243.0
2016-12-07 15:50:00,51.18,51.22,51.16,51.17,257481.0,48.0433,48.0808,48.0245,48.0339,257481.0
2016-12-07 15:55:00,51.17,51.26,51.16,51.25,199015.0,48.0339,48.1184,48.0245,48.109,199015.0
2016-12-08 09:30:00,50.9,50.94,50.79,50.91,63189.0,47.7805,47.818,47.6772,47.7898,63189.0
2016-12-08 09:35:00,50.91,51.06,50.8,51.02,34959.0,47.7898,47.9306,47.6866,47.8931,34959.0
2016-12-08 09:40:00,51.01,51.12,50.97,51.11,28349.0,47.8837,47.987,47.8462,47.9776,28349.0
2016-12-08 09:45:00,51.11,51.16,50.83,50.9,44043.0,47.9776,48.0245,47.7147,47.7805,44043.0
2016-12-08 09:50:00,50.88,50.9,50.8,50.87,18018.0,47.7617,47.7805,47.6866,47.7523,18018.0
2016-12-08 09:55:00,50.87,50.87,50.72,50.78,49354.0,47.7523,47.7523,47.6115,47.6678,49354.0
2016-12-08 10:00:00,50.77,50.77,50.66,50.71,24176.0,47.6584,47.6584,47.5552,47.6021,24176.0
2016-12-08 10:05:00,50.73,50.82,50.73,50.76,23719.0,47.6209,47.7054,47.6209,47.649,23719.0
2016-12-08 10:10:00,50.75,50.76,50.67,50.7,22772.0,47.6396,47.649,47.5645,47.5927,22772.0
2016-12-08 10:15:00,50.7,50.76,50.7,50.75,19316.0,47.5927,47.649,47.5927,47.6396,19316.0
2016-12-08 10:20:00,50.75,50.77,50.69,50.77,19633.0,47.6396,47.6584,47.5833,47.6584,19633.0
2016-12-08 10:25:00,50.77,50.92,50.77,50.87,45261.0,47.6584,47.7992,47.6584,47.7523,45261.0
2016-12-08 10:30:00,50.87,50.97,50.86,50.96,24935.0,47.7523,47.8462,47.7429,47.8368,24935.0
2016-12-08 10:35:00,50.96,51.02,50.94,51.0,22237.0,47.8368,47.8931,47.818,47.8743,22237.0
2016-12-08 10:40:00,51.01,51.04,50.95,51.01,43307.0,47.8837,47.9119,47.8274,47.8837,43307.0
2016-12-08 10:45:00,51.01,51.04,50.92,50.93,38189.0,47.8837,47.9119,47.7992,47.8086,38189.0
2016-12-08 10:50:00,50.93,51.04,50.93,51.01,16649.0,47.8086,47.9119,47.8086,47.8837,16649.0
2016-12-08 10:55:00,51.01,51.1,51.0,51.06,17567.0,47.8837,47.9682,47.8743,47.9306,17567.0
2016-12-08 11:00:00,51.06,51.13,51.05,51.12,26262.0,47.9306,47.9964,47.9213,47.987,26262.0
2016-12-08 11:05:00,51.12,51.13,51.04,51.05,29479.0,47.987,47.9964,47.9119,47.9213,29479.0
2016-12-08 11:10:00,51.04,51.13,51.04,51.12,33568.0,47.9119,47.9964,47.9119,47.987,33568.0
2016-12-08 11:15:00,51.12,51.14,51.07,51.13,20385.0,47.987,48.0057,47.94,47.9964,20385.0
2016-12-08 11:20:00,51.14,51.16,51.1,51.12,20507.0,48.0057,48.0245,47.9682,47.987,20507.0
2016-12-08 11:25:00,51.12,51.14,51.09,51.13,21668.0,47.987,48.0057,47.9588,47.9964,21668.0
2016-12-08 11:30:00,51.13,51.16,51.1,51.11,17257.0,47.9964,48.0245,47.9682,47.9776,17257.0
2016-12-08 11:35:00,51.09,51.09,51.05,51.06,17542.0,47.9588,47.9588,47.9213,47.9306,17542.0
2016-12-08 11:40:00,51.06,51.16,51.03,51.13,34198.0,47.9306,48.0245,47.9025,47.9964,34198.0
2016-12-08 11:45:00,51.12,51.21,51.12,51.16,19084.0,47.987,48.0715,47.987,48.0245,19084.0
2016-12-08 11:50:00,51.18,51.21,51.15,51.15,13453.0,48.0433,48.0715,48.0151,48.0151,13453.0
2016-12-08 11:55:00,51.14,51.22,51.12,51.2,20341.0,48.0057,48.0808,47.987,48.0621,20341.0
2016-12-08 12:00:00,51.21,51.21,51.13,51.15,23728.0,48.0715,48.0715,47.9964,48.0151,23728.0
2016-12-08 12:05:00,51.15,51.18,51.14,51.16,24472.0,48.0151,48.0433,48.0057,48.0245,24472.0
2016-12-08 12:10:00,51.16,51.17,51.1,51.15,13722.0,48.0245,48.0339,47.9682,48.0151,13722.0
2016-12-08 12:15:00,51.15,51.18,51.14,51.16,11797.0,48.0151,48.0433,48.0057,48.0245,11797.0
2016-12-08 12:20:00,51.15,51.2,51.11,51.19,21243.0,48.0151,48.0621,47.9776,48.0527,21243.0
2016-12-08 12:25:00,51.18,51.22,51.17,51.17,12708.0,48.0433,48.0808,48.0339,48.0339,12708.0
2016-12-08 12:30:00,51.16,51.22,51.15,51.22,14240.0,48.0245,48.0808,48.0151,48.0808,14240.0
2016-12-08 12:35:00,51.22,51.23,51.19,51.23,13230.0,48.0808,48.0902,48.0527,48.0902,13230.0
2016-12-08 12:40:00,51.23,51.26,51.22,51.25,12799.0,48.0902,48.1184,48.0808,48.109,12799.0
2016-12-08 12:45:00,51.25,51.35,51.25,51.32,20315.0,48.109,48.2029,48.109,48.1747,20315.0
2016-12-08 12:50:00,51.32,51.33,51.27,51.27,10445.0,48.1747,48.1841,48.1278,48.1278,10445.0
2016-12-08 12:55:00,51.28,51.33,51.27,51.29,14001.0,48.1372,48.1841,48.1278,48.1466,14001.0
2016-12-08 13:00:00,51.29,51.3,51.2,51.21,14751.0,48.1466,48.1559,48.0621,48.0715,14751.0
2016-12-08 13:05:00,51.21,51.22,51.18,51.22,20829.0,48.0715,48.0808,48.0433,48.0808,20829.0
2016-12-08 13:10:00,51.23,51.24,51.17,51.24,14916.0,48.0902,48.0996,48.0339,48.0996,14916.0
2016-12-08 13:15:00,51.24,51.28,51.24,51.24,14491.0,48.0996,48.1372,48.0996,48.0996,14491.0
2016-12-08 13:20:00,51.24,51.27,51.24,51.27,10830.0,48.0996,48.1278,48.0996,48.1278,10830.0
2016-12-08 13:25:00,51.28,51.32,51.28,51.32,10853.0,48.1372,48.1747,48.1372,48.1747,10853.0
2016-12-08 13:30:00,51.31,51.32,51.29,51.31,17691.0,48.1653,48.1747,48.1466,48.1653,17691.0
2016-12-08 13:35:00,51.32,51.34,51.3,51.34,17692.0,48.1747,48.1935,48.1559,48.1935,17692.0
2016-12-08 13:40:00,51.33,51.34,51.31,51.34,35582.0,48.1841,48.1935,48.1653,48.1935,35582.0
2016-12-08 13:45:00,51.34,51.39,51.33,51.39,18891.0,48.1935,48.2404,48.1841,48.2404,18891.0
2016-12-08 13:50:00,51.4,51.44,51.39,51.43,14574.0,48.2498,48.2874,48.2404,48.278,14574.0
2016-12-08 13:55:00,51.42,51.49,51.42,51.48,24971.0,48.2686,48.3343,48.2686,48.3249,24971.0
2016-12-08 14:00:00,51.47,51.5,51.46,51.48,13670.0,48.3155,48.3437,48.3061,48.3249,13670.0
2016-12-08 14:05:00,51.48,51.49,51.44,51.47,32893.0,48.3249,48.3343,48.2874,48.3155,32893.0
2016-12-08 14:10:00,51.47,51.48,51.43,51.48,27854.0,48.3155,48.3249,48.278,48.3249,27854.0
2016-12-08 14:15:00,51.48,51.5,51.47,51.48,27030.0,48.3249,48.3437,48.3155,48.3249,27030.0
2016-12-08 14:20:00,51.48,51.52,51.45,51.45,34775.0,48.3249,48.3625,48.2967,48.2967,34775.0
2016-12-08 14:25:00,51.45,51.52,51.44,51.52,14924.0,48.2967,48.3625,48.2874,48.3625,14924.0
2016-12-08 14:30:00,51.51,51.54,51.5,51.52,26155.0,48.3531,48.3812,48.3437,48.3625,26155.0
2016-12-08 14:35:00,51.52,51.52,51.45,51.49,20887.0,48.3625,48.3625,48.2967,48.3343,20887.0
2016-12-08 14:40:00,51.5,51.52,51.48,51.51,23254.0,48.3437,48.3625,48.3249,48.3531,23254.0
2016-12-08 14:45:00,51.52,51.63,51.49,51.58,73170.0,48.3625,48.4657,48.3343,48.4188,73170.0
2016-12-08 14:50:00,51.58,51.62,51.55,51.6,250090.0,48.4188,48.4563,48.3906,48.4376,250090.0
2016-12-08 14:55:00,51.6,51.62,51.52,51.53,91249.0,48.4376,48.4563,48.3625,48.3718,91249.0
2016-12-08 15:00:00,51.53,51.58,51.44,51.45,57401.0,48.3718,48.4188,48.2874,48.2967,57401.0
2016-12-08 15:05:00,51.46,51.47,51.39,51.42,40302.0,48.3061,48.3155,48.2404,48.2686,40302.0
2016-12-08 15:10:00,51.43,51.45,51.36,51.36,21251.0,48.278,48.2967,48.2123,48.2123,21251.0
2016-12-08 15:15:00,51.37,51.39,51.33,51.37,92977.0,48.2216,48.2404,48.1841,48.2216,92977.0
2016-12-08 15:20:00,51.37,51.41,51.37,51.37,23969.0,48.2216,48.2592,48.2216,48.2216,23969.0
2016-12-08 15:25:00,51.36,51.45,51.36,51.4,35812.0,48.2123,48.2967,48.2123,48.2498,35812.0
2016-12-08 15:30:00,51.4,51.51,51.4,51.5,39745.0,48.2498,48.3531,48.2498,48.3437,39745.0
2016-12-08 15:35:00,51.5,51.57,51.5,51.53,44774.0,48.3437,48.4094,48.3437,48.3718,44774.0
2016-12-08 15:40:00,51.54,51.65,51.51,51.59,63249.0,48.3812,48.4845,48.3531,48.4282,63249.0
2016-12-08 15:45:00,51.58,51.63,51.54,51.62,90295.0,48.4188,48.4657,48.3812,48.4563,90295.0
2016-12-08 15:50:00,51.62,51.68,51.61,51.65,154374.0,48.4563,48.5126,48.4469,48.4845,154374.0
2016-12-08 15:55:00,51.65,51.7,51.64,51.67,299099.0,48.4845,48.5314,48.4751,48.5033,299099.0
2016-12-09 09:30:00,51.86,51.98,51.68,51.98,53063.0,48.6816,48.7943,48.5126,48.7943,53063.0
2016-12-09 09:35:00,52.0,52.25,51.97,52.2,28950.0,48.813,49.0477,48.7849,49.0008,28950.0
2016-12-09 09:40:00,52.2,52.36,52.2,52.36,23752.0,49.0008,49.151,49.0008,49.151,23752.0
2016-12-09 09:45:00,52.33,52.44,52.26,52.42,40136.0,49.1228,49.2261,49.0571,49.2073,40136.0
2016-12-09 09:50:00,52.42,52.43,52.33,52.33,65249.0,49.2073,49.2167,49.1228,49.1228,65249.0
2016-12-09 09:55:00,52.32,52.48,52.28,52.4,29424.0,49.1134,49.2636,49.0759,49.1885,29424.0
2016-12-09 10:00:00,52.38,52.42,52.18,52.24,62107.0,49.1697,49.2073,48.982,49.0383,62107.0
2016-12-09 10:05:00,52.23,52.26,52.13,52.18,71985.0,49.0289,49.0571,48.9351,48.982,71985.0
2016-12-09 10:10:00,52.17,52.17,52.0,52.02,48336.0,48.9726,48.9726,48.813,48.8318,48336.0
2016-12-09 10:15:00,52.02,52.02,51.94,51.98,50539.0,48.8318,48.8318,48.7567,48.7943,50539.0
2016-12-09 10:20:00,51.98,52.02,51.96,52.02,32489.0,48.7943,48.8318,48.7755,48.8318,32489.0
2016-12-09 10:25:00,52.01,52.02,51.88,51.89,23615.0,48.8224,48.8318,48.7004,48.7098,23615.0
2016-12-09 10:30:00,51.88,51.95,51.86,51.9,36969.0,48.7004,48.7661,48.6816,48.7192,36969.0
2016-12-09 10:35:00,51.9,51.9,51.76,51.8,47275.0,48.7192,48.7192,48.5877,48.6253,47275.0
2016-12-09 10:40:00,51.8,51.87,51.79,51.85,23291.0,48.6253,48.691,48.6159,48.6722,23291.0
2016-12-09 10:45:00,51.84,51.85,51.69,51.7,27758.0,48.6628,48.6722,48.522,48.5314,27758.0
2016-12-09 10:50:00,51.7,51.75,51.69,51.7,21512.0,48.5314,48.5784,48.522,48.5314,21512.0
2016-12-09 10:55:00,51.69,51.7,51.63,51.63,43822.0,48.522,48.5314,48.4657,48.4657,43822.0
2016-12-09 11:00:00,51.62,51.7,51.6,51.7,36898.0,48.4563,48.5314,48.4376,48.5314,36898.0
2016-12-09 11:05:00,51.7,51.82,51.67,51.8,39828.0,48.5314,48.6441,48.5033,48.6253,39828.0
2016-12-09 11:10:00,51.83,51.97,51.82,51.96,20727.0,48.6535,48.7849,48.6441,48.7755,20727.0
2016-12-09 11:15:00,51.96,51.97,51.89,51.94,27475.0,48.7755,48.7849,48.7098,48.7567,27475.0
2016-12-09 11:20:00,51.94,51.96,51.84,51.91,20425.0,48.7567,48.7755,48.6628,48.7286,20425.0
2016-12-09 11:25:00,51.93,51.93,51.79,51.84,23837.0,48.7473,48.7473,48.6159,48.6628,23837.0
2016-12-09 11:30:00,51.84,51.85,51.73,51.79,17937.0,48.6628,48.6722,48.5596,48.6159,17937.0
2016-12-09 11:35:00,51.79,51.84,51.75,51.84,35863.0,48.6159,48.6628,48.5784,48.6628,35863.0
2016-12-09 11:40:00,51.84,51.84,51.75,51.76,21643.0,48.6628,48.6628,48.5784,48.5877,21643.0
2016-12-09 11:45:00,51.76,51.78,51.67,51.74,22088.0,48.5877,48.6065,48.5033,48.569,22088.0
2016-12-09 11:50:00,51.74,51.77,51.7,51.71,16874.0,48.569,48.5971,48.5314,48.5408,16874.0
2016-12-09 11:55:00,51.72,51.81,51.72,51.77,34892.0,48.5502,48.6347,48.5502,48.5971,34892.0
2016-12-09 12:00:00,51.77,51.82,51.76,51.8,23545.0,48.5971,48.6441,48.5877,48.6253,23545.0
2016-12-09 12:05:00,51.8,51.84,51.78,51.82,15297.0,48.6253,48.6628,48.6065,48.6441,15297.0
2016-12-09 12:10:00,51.81,51.82,51.75,51.78,12692.0,48.6347,48.6441,48.5784,48.6065,12692.0
2016-12-09 12:15:00,51.79,51.91,51.79,51.9,11559.0,48.6159,48.7286,48.6159,48.7192,11559.0
2016-12-09 12:20:00,51.9,51.91,51.88,51.9,9507.0,48.7192,48.7286,48.7004,48.7192,9507.0
2016-12-09 12:25:00,51.89,51.89,51.82,51.85,12063.0,48.7098,48.7098,48.6441,48.6722,12063.0
2016-12-09 12:30:00,51.86,51.88,51.84,51.88,10158.0,48.6816,48.7004,48.6628,48.7004,10158.0
2016-12-09 12:35:00,51.88,51.93,51.85,51.91,10386.0,48.7004,48.7473,48.6722,48.7286,10386.0
2016-12-09 12:40:00,51.91,51.93,51.88,51.92,11315.0,48.7286,48.7473,48.7004,48.7379,11315.0
2016-12-09 12:45:00,51.93,51.93,51.9,51.93,9569.0,48.7473,48.7473,48.7192,48.7473,9569.0
2016-12-09 12:50:00,51.93,52.0,51.91,51.99,17632.0,48.7473,48.813,48.7286,48.8037,17632.0
2016-12-09 12:55:00,51.98,51.99,51.85,51.88,11846.0,48.7943,48.8037,48.6722,48.7004,11846.0
2016-12-09 13:00:00,51.88,51.9,51.85,51.87,13519.0,48.7004,48.7192,48.6722,48.691,13519.0
2016-12-09 13:05:00,51.87,51.92,51.86,51.91,32099.0,48.691,48.7379,48.6816,48.7286,32099.0
2016-12-09 13:10:00,51.91,51.95,51.89,51.92,16459.0,48.7286,48.7661,48.7098,48.7379,16459.0
2016-12-09 13:15:00,51.91,51.92,51.89,51.91,9481.0,48.7286,48.7379,48.7098,48.7286,9481.0
2016-12-09 13:20:00,51.91,51.95,51.85,51.92,41727.0,48.7286,48.7661,48.6722,48.7379,41727.0
2016-12-09 13:25:00,51.92,51.93,51.81,51.83,37180.0,48.7379,48.7473,48.6347,48.6535,37180.0
2016-12-09 13:30:00,51.83,51.87,51.82,51.83,16747.0,48.6535,48.691,48.6441,48.6535,16747.0
2016-12-09 13:35:00,51.84,51.85,51.81,51.82,7537.0,48.6628,48.6722,48.6347,48.6441,7537.0
2016-12-09 13:40:00,51.81,51.85,51.8,51.85,15936.0,48.6347,48.6722,48.6253,48.6722,15936.0
2016-12-09 13:45:00,51.85,51.85,51.84,51.85,34664.0,48.6722,48.6722,48.6628,48.6722,34664.0
2016-12-09 13:50:00,51.85,51.88,51.84,51.88,12940.0,48.6722,48.7004,48.6628,48.7004,12940.0
2016-12-09 13:55:00,51.88,51.92,51.87,51.88,14310.0,48.7004,48.7379,48.691,48.7004,14310.0
2016-12-09 14:00:00,51.89,51.95,51.88,51.94,17813.0,48.7098,48.7661,48.7004,48.7567,17813.0
2016-12-09 14:05:00,51.94,51.97,51.9,51.97,37572.0,48.7567,48.7849,48.7192,48.7849,37572.0
2016-12-09 14:10:00,51.97,51.99,51.92,51.92,23078.0,48.7849,48.8037,48.7379,48.7379,23078.0
2016-12-09 14:15:00,51.92,51.94,51.84,51.84,14179.0,48.7379,48.7567,48.6628,48.6628,14179.0
2016-12-09 14:20:00,51.83,51.86,51.81,51.85,14582.0,48.6535,48.6816,48.6347,48.6722,14582.0
2016-12-09 14:25:00,51.84,51.86,51.82,51.83,17658.0,48.6628,48.6816,48.6441,48.6535,17658.0
2016-12-09 14:30:00,51.83,51.87,51.81,51.85,21635.0,48.6535,48.691,48.6347,48.6722,21635.0
2016-12-09 14:35:00,51.84,51.85,51.78,51.8,14659.0,48.6628,48.6722,48.6065,48.6253,14659.0
2016-12-09 14:40:00,51.8,51.86,51.79,51.84,19753.0,48.6253,48.6816,48.6159,48.6628,19753.0
2016-12-09 14:45:00,51.83,51.84,51.79,51.8,27502.0,48.6535,48.6628,48.6159,48.6253,27502.0
2016-12-09 14:50:00,51.8,51.82,51.79,51.8,11148.0,48.6253,48.6441,48.6159,48.6253,11148.0
2016-12-09 14:55:00,51.8,51.83,51.8,51.83,24521.0,48.6253,48.6535,48.6253,48.6535,24521.0
2016-12-09 15:00:00,51.84,51.88,51.83,51.88,23143.0,48.6628,48.7004,48.6535,48.7004,23143.0
2016-12-09 15:05:00,51.88,51.96,51.87,51.91,29780.0,48.7004,48.7755,48.691,48.7286,29780.0
2016-12-09 15:10:00,51.92,51.95,51.91,51.91,19357.0,48.7379,48.7661,48.7286,48.7286,19357.0
2016-12-09 15:15:00,51.93,51.96,51.92,51.95,24367.0,48.7473,48.7755,48.7379,48.7661,24367.0
2016-12-09 15:20:00,51.96,51.96,51.89,51.89,26452.0,48.7755,48.7755,48.7098,48.7098,26452.0
2016-12-09 15:25:00,51.9,51.93,51.89,51.92,18051.0,48.7192,48.7473,48.7098,48.7379,18051.0
2016-12-09 15:30:00,51.92,51.97,51.89,51.92,38534.0,48.7379,48.7849,48.7098,48.7379,38534.0
2016-12-09 15:35:00,51.91,51.96,51.91,51.91,39415.0,48.7286,48.7755,48.7286,48.7286,39415.0
2016-12-09 15:40:00,51.91,51.94,51.9,51.93,25953.0,48.7286,48.7567,48.7192,48.7473,25953.0
2016-12-09 15:45:00,51.92,51.92,51.87,51.88,49621.0,48.7379,48.7379,48.691,48.7004,49621.0
2016-12-09 15:50:00,51.88,51.91,51.86,51.89,52985.0,48.7004,48.7286,48.6816,48.7098,52985.0
2016-12-09 15:55:00,51.89,51.9,51.84,51.9,96680.0,48.7098,48.7192,48.6628,48.7192,96680.0
2016-12-12 09:30:00,51.82,51.93,51.57,51.57,35861.0,48.6441,48.7473,48.4094,48.4094,35861.0
2016-12-12 09:35:00,51.57,51.75,51.53,51.69,28844.0,48.4094,48.5784,48.3718,48.522,28844.0
2016-12-12 09:40:00,51.69,51.73,51.59,51.59,14985.0,48.522,48.5596,48.4282,48.4282,14985.0
2016-12-12 09:45:00,51.61,51.68,51.58,51.61,57117.0,48.4469,48.5126,48.4188,48.4469,57117.0
2016-12-12 09:50:00,51.6,51.63,51.53,51.56,28304.0,48.4376,48.4657,48.3718,48.4,28304.0
2016-12-12 09:55:00,51.57,51.62,51.53,51.55,34102.0,48.4094,48.4563,48.3718,48.3906,34102.0
2016-12-12 10:00:00,51.55,51.57,51.38,51.45,27971.0,48.3906,48.4094,48.231,48.2967,27971.0
2016-12-12 10:05:00,51.45,51.47,51.34,51.37,19882.0,48.2967,48.3155,48.1935,48.2216,19882.0
2016-12-12 10:10:00,51.37,51.41,51.24,51.29,23114.0,48.2216,48.2592,48.0996,48.1466,23114.0
2016-12-12 10:15:00,51.29,51.3,51.19,51.28,18528.0,48.1466,48.1559,48.0527,48.1372,18528.0
2016-12-12 10:20:00,51.29,51.4,51.28,51.34,14054.0,48.1466,48.2498,48.1372,48.1935,14054.0
2016-12-12 10:25:00,51.33,51.35,51.22,51.23,21328.0,48.1841,48.2029,48.0808,48.0902,21328.0
2016-12-12 10:30:00,51.22,51.28,51.2,51.25,24456.0,48.0808,48.1372,48.0621,48.109,24456.0
2016-12-12 10:35:00,51.24,51.42,51.24,51.41,20426.0,48.0996,48.2686,48.0996,48.2592,20426.0
2016-12-12 10:40:00,51.4,51.44,51.35,51.37,25849.0,48.2498,48.2874,48.2029,48.2216,25849.0
2016-12-12 10:45:00,51.36,51.37,51.27,51.32,16380.0,48.2123,48.2216,48.1278,48.1747,16380.0
2016-12-12 10:50:00,51.32,51.36,51.26,51.26,21619.0,48.1747,48.2123,48.1184,48.1184,21619.0
2016-12-12 10:55:00,51.26,51.27,51.22,51.24,19052.0,48.1184,48.1278,48.0808,48.0996,19052.0
2016-12-12 11:00:00,51.24,51.28,51.21,51.24,36221.0,48.0996,48.1372,48.0715,48.0996,36221.0
2016-12-12 11:05:00,51.23,51.25,51.21,51.22,39135.0,48.0902,48.109,48.0715,48.0808,39135.0
2016-12-12 11:10:00,51.23,51.25,51.17,51.19,114718.0,48.0902,48.109,48.0339,48.0527,114718.0
2016-12-12 11:15:00,51.18,51.26,51.13,51.23,83072.0,48.0433,48.1184,47.9964,48.0902,83072.0
2016-12-12 11:20:00,51.23,51.28,51.22,51.23,23862.0,48.0902,48.1372,48.0808,48.0902,23862.0
2016-12-12 11:25:00,51.22,51.26,51.21,51.23,25831.0,48.0808,48.1184,48.0715,48.0902,25831.0
2016-12-12 11:30:00,51.23,51.29,51.21,51.23,29632.0,48.0902,48.1466,48.0715,48.0902,29632.0
2016-12-12 11:35:00,51.24,51.25,51.2,51.2,27363.0,48.0996,48.109,48.0621,48.0621,27363.0
2016-12-12 11:40:00,51.2,51.25,51.15,51.22,29742.0,48.0621,48.109,48.0151,48.0808,29742.0
2016-12-12 11:45:00,51.23,51.24,51.17,51.2,29965.0,48.0902,48.0996,48.0339,48.0621,29965.0
2016-12-12 11:50:00,51.2,51.23,51.16,51.19,34070.0,48.0621,48.0902,48.0245,48.0527,34070.0
2016-12-12 11:55:00,51.2,51.22,51.11,51.12,30777.0,48.0621,48.0808,47.9776,47.987,30777.0
2016-12-12 12:00:00,51.12,51.19,51.04,51.04,160786.0,47.987,48.0527,47.9119,47.9119,160786.0
2016-12-12 12:05:00,51.05,51.12,51.03,51.09,86337.0,47.9213,47.987,47.9025,47.9588,86337.0
2016-12-12 12:10:00,51.09,51.1,51.05,51.06,75288.0,47.9588,47.9682,47.9213,47.9306,75288.0
2016-12-12 12:15:00,51.07,51.09,51.03,51.03,35497.0,47.94,47.9588,47.9025,47.9025,35497.0
2016-12-12 12:20:00,51.03,51.05,50.95,51.02,40793.0,47.9025,47.9213,47.8274,47.8931,40793.0
2016-12-12 12:25:00,51.02,51.11,51.01,51.06,24610.0,47.8931,47.9776,47.8837,47.9306,24610.0
2016-12-12 12:30:00,51.06,51.09,51.04,51.07,314915.0,47.9306,47.9588,47.9119,47.94,314915.0
2016-12-12 12:35:00,51.09,51.11,51.07,51.1,83939.0,47.9588,47.9776,47.94,47.9682,83939.0
2016-12-12 12:40:00,51.11,51.12,51.08,51.1,63784.0,47.9776,47.987,47.9494,47.9682,63784.0
2016-12-12 12:45:00,51.1,51.1,51.07,51.09,39422.0,47.9682,47.9682,47.94,47.9588,39422.0
2016-12-12 12:50:00,51.09,51.09,51.01,51.03,39781.0,47.9588,47.9588,47.8837,47.9025,39781.0
2016-12-12 12:55:00,51.02,51.03,50.92,50.95,112118.0,47.8931,47.9025,47.7992,47.8274,112118.0
2016-12-12 13:00:00,50.95,50.99,50.95,50.98,30014.0,47.8274,47.8649,47.8274,47.8556,30014.0
2016-12-12 13:05:00,50.98,50.99,50.88,50.88,36365.0,47.8556,47.8649,47.7617,47.7617,36365.0
2016-12-12 13:10:00,50.88,50.96,50.86,50.95,26752.0,47.7617,47.8368,47.7429,47.8274,26752.0
2016-12-12 13:15:00,50.95,50.98,50.93,50.98,21324.0,47.8274,47.8556,47.8086,47.8556,21324.0
2016-12-12 13:20:00,50.97,50.97,50.89,50.9,22297.0,47.8462,47.8462,47.7711,47.7805,22297.0
2016-12-12 13:25:00,50.9,50.92,50.87,50.89,22515.0,47.7805,47.7992,47.7523,47.7711,22515.0
2016-12-12 13:30:00,50.9,50.96,50.88,50.95,253499.0,47.7805,47.8368,47.7617,47.8274,253499.0
2016-12-12 13:35:00,50.94,50.95,50.91,50.94,33883.0,47.818,47.8274,47.7898,47.818,33883.0
2016-12-12 13:40:00,50.94,50.96,50.93,50.94,35248.0,47.818,47.8368,47.8086,47.818,35248.0
2016-12-12 13:45:00,50.94,50.96,50.84,50.86,30255.0,47.818,47.8368,47.7241,47.7429,30255.0
2016-12-12 13:50:00,50.86,50.87,50.83,50.85,17236.0,47.7429,47.7523,47.7147,47.7335,17236.0
2016-12-12 13:55:00,50.84,50.9,50.77,50.89,18797.0,47.7241,47.7805,47.6584,47.7711,18797.0
2016-12-12 14:00:00,50.88,50.9,50.81,50.82,38539.0,47.7617,47.7805,47.696,47.7054,38539.0
2016-12-12 14:05:00,50.83,50.9,50.82,50.89,30354.0,47.7147,47.7805,47.7054,47.7711,30354.0
2016-12-12 14:10:00,50.9,51.04,50.86,51.04,45535.0,47.7805,47.9119,47.7429,47.9119,45535.0
2016-12-12 14:15:00,51.03,51.09,50.97,51.07,82779.0,47.9025,47.9588,47.8462,47.94,82779.0
2016-12-12 14:20:00,51.07,51.18,51.06,51.18,27287.0,47.94,48.0433,47.9306,48.0433,27287.0
2016-12-12 14:25:00,51.18,51.18,51.07,51.1,131403.0,48.0433,48.0433,47.94,47.9682,131403.0
2016-12-12 14:30:00,51.1,51.15,51.06,51.07,42635.0,47.9682,48.0151,47.9306,47.94,42635.0
2016-12-12 14:35:00,51.07,51.14,51.02,51.03,53027.0,47.94,48.0057,47.8931,47.9025,53027.0
2016-12-12 14:40:00,51.03,51.08,51.0,51.08,55992.0,47.9025,47.9494,47.8743,47.9494,55992.0
2016-12-12 14:45:00,51.08,51.12,51.05,51.12,40899.0,47.9494,47.987,47.9213,47.987,40899.0
2016-12-12 14:50:00,51.12,51.13,51.05,51.09,18599.0,47.987,47.9964,47.9213,47.9588,18599.0
2016-12-12 14:55:00,51.09,51.1,51.07,51.08,20879.0,47.9588,47.9682,47.94,47.9494,20879.0
2016-12-12 15:00:00,51.08,51.1,51.08,51.09,34678.0,47.9494,47.9682,47.9494,47.9588,34678.0
2016-12-12 15:05:00,51.09,51.09,51.01,51.05,37377.0,47.9588,47.9588,47.8837,47.9213,37377.0
2016-12-12 15:10:00,51.06,51.1,51.04,51.05,32744.0,47.9306,47.9682,47.9119,47.9213,32744.0
2016-12-12 15:15:00,51.04,51.06,50.98,51.0,40831.0,47.9119,47.9306,47.8556,47.8743,40831.0
2016-12-12 15:20:00,51.0,51.03,50.99,51.01,35764.0,47.8743,47.9025,47.8649,47.8837,35764.0
2016-12-12 15:25:00,51.02,51.03,50.95,50.95,32886.0,47.8931,47.9025,47.8274,47.8274,32886.0
2016-12-12 15:30:00,50.95,50.96,50.9,50.91,50815.0,47.8274,47.8368,47.7805,47.7898,50815.0
2016-12-12 15:35:00,50.91,51.0,50.9,50.91,268371.0,47.7898,47.8743,47.7805,47.7898,268371.0
2016-12-12 15:40:00,50.91,51.04,50.9,51.03,86007.0,47.7898,47.9119,47.7805,47.9025,86007.0
2016-12-12 15:45:00,51.03,51.04,50.94,50.96,77288.0,47.9025,47.9119,47.818,47.8368,77288.0
2016-12-12 15:50:00,50.96,50.99,50.96,50.98,122172.0,47.8368,47.8649,47.8368,47.8556,122172.0
2016-12-12 15:55:00,50.98,51.0,50.9,50.93,411235.0,47.8556,47.8743,47.7805,47.8086,411235.0
2016-12-13 09:30:00,51.26,51.29,51.13,51.27,62662.0,48.1184,48.1466,47.9964,48.1278,62662.0
2016-12-13 09:35:00,51.34,51.43,51.26,51.34,66545.0,48.1935,48.278,48.1184,48.1935,66545.0
2016-12-13 09:40:00,51.33,51.42,51.27,51.36,29285.0,48.1841,48.2686,48.1278,48.2123,29285.0
2016-12-13 09:45:00,51.34,51.41,51.27,51.28,52874.0,48.1935,48.2592,48.1278,48.1372,52874.0
2016-12-13 09:50:00,51.28,51.31,51.16,51.23,38020.0,48.1372,48.1653,48.0245,48.0902,38020.0
2016-12-13 09:55:00,51.24,51.25,51.14,51.2,24379.0,48.0996,48.109,48.0057,48.0621,24379.0
2016-12-13 10:00:00,51.21,51.21,51.08,51.1,33078.0,48.0715,48.0715,47.9494,47.9682,33078.0
2016-12-13 10:05:00,51.09,51.13,51.05,51.08,36717.0,47.9588,47.9964,47.9213,47.9494,36717.0
2016-12-13 10:10:00,51.08,51.14,51.07,51.07,60461.0,47.9494,48.0057,47.94,47.94,60461.0
2016-12-13 10:15:00,51.07,51.12,51.05,51.07,23164.0,47.94,47.987,47.9213,47.94,23164.0
2016-12-13 10:20:00,51.07,51.1,51.07,51.1,18441.0,47.94,47.9682,47.94,47.9682,18441.0
2016-12-13 10:25:00,51.1,51.1,51.0,51.01,31833.0,47.9682,47.9682,47.8743,47.8837,31833.0
2016-12-13 10:30:00,51.02,51.05,50.98,51.05,13582.0,47.8931,47.9213,47.8556,47.9213,13582.0
2016-12-13 10:35:00,51.05,51.05,50.98,50.98,12622.0,47.9213,47.9213,47.8556,47.8556,12622.0
2016-12-13 10:40:00,50.99,51.01,50.94,50.98,18178.0,47.8649,47.8837,47.818,47.8556,18178.0
2016-12-13 10:45:00,50.99,51.03,50.97,51.0,12268.0,47.8649,47.9025,47.8462,47.8743,12268.0
2016-12-13 10:50:00,51.0,51.07,50.97,51.07,15930.0,47.8743,47.94,47.8462,47.94,15930.0
2016-12-13 10:55:00,51.07,51.08,51.03,51.05,46002.0,47.94,47.9494,47.9025,47.9213,46002.0
2016-12-13 11:00:00,51.05,51.07,50.98,51.03,56640.0,47.9213,47.94,47.8556,47.9025,56640.0
2016-12-13 11:05:00,51.03,51.07,51.02,51.06,46112.0,47.9025,47.94,47.8931,47.9306,46112.0
2016-12-13 11:10:00,51.06,51.07,51.03,51.06,164734.0,47.9306,47.94,47.9025,47.9306,164734.0
2016-12-13 11:15:00,51.06,51.08,51.0,51.07,82283.0,47.9306,47.9494,47.8743,47.94,82283.0
2016-12-13 11:20:00,51.07,51.11,51.03,51.1,100714.0,47.94,47.9776,47.9025,47.9682,100714.0
2016-12-13 11:25:00,51.11,51.11,51.02,51.07,66676.0,47.9776,47.9776,47.8931,47.94,66676.0
2016-12-13 11:30:00,51.07,51.11,50.97,50.97,102096.0,47.94,47.9776,47.8462,47.8462,102096.0
2016-12-13 11:35:00,50.97,51.05,50.95,51.05,53666.0,47.8462,47.9213,47.8274,47.9213,53666.0
2016-12-13 11:40:00,51.05,51.08,51.02,51.04,50065.0,47.9213,47.9494,47.8931,47.9119,50065.0
2016-12-13 11:45:00,51.05,51.1,51.04,51.1,35903.0,47.9213,47.9682,47.9119,47.9682,35903.0
2016-12-13 11:50:00,51.09,51.1,50.97,50.97,31161.0,47.9588,47.9682,47.8462,47.8462,31161.0
2016-12-13 11:55:00,50.97,51.02,50.96,51.02,28209.0,47.8462,47.8931,47.8368,47.8931,28209.0
2016-12-13 12:00:00,51.02,51.02,50.96,50.97,33794.0,47.8931,47.8931,47.8368,47.8462,33794.0
2016-12-13 12:05:00,50.96,50.98,50.94,50.98,17607.0,47.8368,47.8556,47.818,47.8556,17607.0
2016-12-13 12:10:00,50.97,51.01,50.97,51.01,12255.0,47.8462,47.8837,47.8462,47.8837,12255.0
2016-12-13 12:15:00,51.01,51.04,50.97,50.98,19154.0,47.8837,47.9119,47.8462,47.8556,19154.0
2016-12-13 12:20:00,50.98,51.02,50.98,51.01,12949.0,47.8556,47.8931,47.8556,47.8837,12949.0
2016-12-13 12:25:00,51.0,51.02,50.97,50.98,6933.0,47.8743,47.8931,47.8462,47.8556,6933.0
2016-12-13 12:30:00,51.0,51.0,50.95,50.97,19444.0,47.8743,47.8743,47.8274,47.8462,19444.0
2016-12-13 12:35:00,50.96,50.97,50.92,50.94,16356.0,47.8368,47.8462,47.7992,47.818,16356.0
2016-12-13 12:40:00,50.95,50.96,50.93,50.94,17003.0,47.8274,47.8368,47.8086,47.818,17003.0
2016-12-13 12:45:00,50.95,50.99,50.9,50.97,134290.0,47.8274,47.8649,47.7805,47.8462,134290.0
2016-12-13 12:50:00,50.97,51.01,50.97,51.0,177670.0,47.8462,47.8837,47.8462,47.8743,177670.0
2016-12-13 12:55:00,51.0,51.07,51.0,51.06,85603.0,47.8743,47.94,47.8743,47.9306,85603.0
2016-12-13 13:00:00,51.06,51.1,51.02,51.03,43822.0,47.9306,47.9682,47.8931,47.9025,43822.0
2016-12-13 13:05:00,51.05,51.06,50.99,51.0,77518.0,47.9213,47.9306,47.8649,47.8743,77518.0
2016-12-13 13:10:00,51.0,51.01,50.85,50.9,138311.0,47.8743,47.8837,47.7335,47.7805,138311.0
2016-12-13 13:15:00,50.9,50.96,50.85,50.93,53840.0,47.7805,47.8368,47.7335,47.8086,53840.0
2016-12-13 13:20:00,50.92,50.93,50.87,50.89,31491.0,47.7992,47.8086,47.7523,47.7711,31491.0
2016-12-13 13:25:00,50.88,50.96,50.86,50.95,19748.0,47.7617,47.8368,47.7429,47.8274,19748.0
2016-12-13 13:30:00,50.95,50.97,50.89,50.92,30465.0,47.8274,47.8462,47.7711,47.7992,30465.0
2016-12-13 13:35:00,50.92,50.95,50.91,50.94,17034.0,47.7992,47.8274,47.7898,47.818,17034.0
2016-12-13 13:40:00,50.94,50.96,50.91,50.91,19067.0,47.818,47.8368,47.7898,47.7898,19067.0
2016-12-13 13:45:00,50.91,50.92,50.87,50.88,13500.0,47.7898,47.7992,47.7523,47.7617,13500.0
2016-12-13 13:50:00,50.88,50.93,50.81,50.92,36845.0,47.7617,47.8086,47.696,47.7992,36845.0
2016-12-13 13:55:00,50.92,51.02,50.92,51.01,20854.0,47.7992,47.8931,47.7992,47.8837,20854.0
2016-12-13 14:00:00,51.0,51.02,50.95,50.98,122655.0,47.8743,47.8931,47.8274,47.8556,122655.0
2016-12-13 14:05:00,50.98,51.01,50.94,50.95,52554.0,47.8556,47.8837,47.818,47.8274,52554.0
2016-12-13 14:10:00,50.96,51.1,50.95,51.07,66627.0,47.8368,47.9682,47.8274,47.94,66627.0
2016-12-13 14:15:00,51.07,51.11,51.04,51.08,78542.0,47.94,47.9776,47.9119,47.9494,78542.0
2016-12-13 14:20:00,51.08,51.09,51.05,51.07,51686.0,47.9494,47.9588,47.9213,47.94,51686.0
2016-12-13 14:25:00,51.07,51.09,50.95,50.95,95290.0,47.94,47.9588,47.8274,47.8274,95290.0
2016-12-13 14:30:00,50.96,51.04,50.87,51.02,26797.0,47.8368,47.9119,47.7523,47.8931,26797.0
2016-12-13 14:35:00,51.02,51.03,50.98,51.0,45995.0,47.8931,47.9025,47.8556,47.8743,45995.0
2016-12-13 14:40:00,51.0,51.05,50.99,51.02,44363.0,47.8743,47.9213,47.8649,47.8931,44363.0
2016-12-13 14:45:00,51.01,51.09,50.97,51.09,143126.0,47.8837,47.9588,47.8462,47.9588,143126.0
2016-12-13 14:50:00,51.08,51.09,51.01,51.07,64099.0,47.9494,47.9588,47.8837,47.94,64099.0
2016-12-13 14:55:00,51.07,51.08,51.04,51.05,46880.0,47.94,47.9494,47.9119,47.9213,46880.0
2016-12-13 15:00:00,51.06,51.07,51.04,51.05,41723.0,47.9306,47.94,47.9119,47.9213,41723.0
2016-12-13 15:05:00,51.05,51.05,51.0,51.04,37999.0,47.9213,47.9213,47.8743,47.9119,37999.0
2016-12-13 15:10:00,51.04,51.07,51.02,51.03,73144.0,47.9119,47.94,47.8931,47.9025,73144.0
2016-12-13 15:15:00,51.03,51.08,51.02,51.04,63567.0,47.9025,47.9494,47.8931,47.9119,63567.0
2016-12-13 15:20:00,51.04,51.1,51.02,51.07,103616.0,47.9119,47.9682,47.8931,47.94,103616.0
2016-12-13 15:25:00,51.07,51.15,51.05,51.1,62738.0,47.94,48.0151,47.9213,47.9682,62738.0
2016-12-13 15:30:00,51.11,51.17,51.1,51.15,54038.0,47.9776,48.0339,47.9682,48.0151,54038.0
2016-12-13 15:35:00,51.15,51.2,51.13,51.16,59227.0,48.0151,48.0621,47.9964,48.0245,59227.0
2016-12-13 15:40:00,51.16,51.19,51.14,51.16,192595.0,48.0245,48.0527,48.0057,48.0245,192595.0
2016-12-13 15:45:00,51.16,51.17,51.12,51.14,227899.0,48.0245,48.0339,47.987,48.0057,227899.0
2016-12-13 15:50:00,51.14,51.14,51.08,51.13,87693.0,48.0057,48.0057,47.9494,47.9964,87693.0
2016-12-13 15:55:00,51.13,51.14,51.04,51.05,289510.0,47.9964,48.0057,47.9119,47.9213,289510.0
2016-12-14 09:30:00,51.03,51.25,50.97,51.13,22815.0,47.9025,48.109,47.8462,47.9964,22815.0
2016-12-14 09:35:00,51.24,51.42,51.18,51.41,20225.0,48.0996,48.2686,48.0433,48.2592,20225.0
2016-12-14 09:40:00,51.44,51.47,51.33,51.35,20918.0,48.2874,48.3155,48.1841,48.2029,20918.0
2016-12-14 09:45:00,51.34,51.35,51.33,51.35,10759.0,48.1935,48.2029,48.1841,48.2029,10759.0
2016-12-14 09:50:00,51.34,51.36,51.29,51.34,18575.0,48.1935,48.2123,48.1466,48.1935,18575.0
2016-12-14 09:55:00,51.32,51.34,51.21,51.24,17730.0,48.1747,48.1935,48.0715,48.0996,17730.0
2016-12-14 10:00:00,51.23,51.26,51.1,51.12,27795.0,48.0902,48.1184,47.9682,47.987,27795.0
2016-12-14 10:05:00,51.14,51.16,51.12,51.14,19099.0,48.0057,48.0245,47.987,48.0057,19099.0
2016-12-14 10:10:00,51.13,51.15,51.07,51.07,36196.0,47.9964,48.0151,47.94,47.94,36196.0
2016-12-14 10:15:00,51.07,51.07,50.98,50.99,13666.0,47.94,47.94,47.8556,47.8649,13666.0
2016-12-14 10:20:00,50.99,51.04,50.96,51.01,11220.0,47.8649,47.9119,47.8368,47.8837,11220.0
2016-12-14 10:25:00,51.02,51.12,51.02,51.09,5558.0,47.8931,47.987,47.8931,47.9588,5558.0
2016-12-14 10:30:00,51.12,51.14,51.03,51.05,32742.0,47.987,48.0057,47.9025,47.9213,32742.0
2016-12-14 10:35:00,51.06,51.1,51.0,51.03,20459.0,47.9306,47.9682,47.8743,47.9025,20459.0
2016-12-14 10:40:00,51.03,51.04,50.99,51.02,17233.0,47.9025,47.9119,47.8649,47.8931,17233.0
2016-12-14 10:45:00,51.02,51.03,50.89,50.96,28426.0,47.8931,47.9025,47.7711,47.8368,28426.0
2016-12-14 10:50:00,50.96,50.98,50.89,50.97,23850.0,47.8368,47.8556,47.7711,47.8462,23850.0
2016-12-14 10:55:00,50.98,51.0,50.95,50.99,14106.0,47.8556,47.8743,47.8274,47.8649,14106.0
2016-12-14 11:00:00,51.0,51.0,50.96,50.99,20784.0,47.8743,47.8743,47.8368,47.8649,20784.0
2016-12-14 11:05:00,51.0,51.0,50.98,50.98,31314.0,47.8743,47.8743,47.8556,47.8556,31314.0
2016-12-14 11:10:00,50.98,51.07,50.97,51.07,29013.0,47.8556,47.94,47.8462,47.94,29013.0
2016-12-14 11:15:00,51.07,51.08,51.03,51.05,23395.0,47.94,47.9494,47.9025,47.9213,23395.0
2016-12-14 11:20:00,51.06,51.13,51.05,51.11,12186.0,47.9306,47.9964,47.9213,47.9776,12186.0
2016-12-14 11:25:00,51.12,51.14,51.09,51.12,12327.0,47.987,48.0057,47.9588,47.987,12327.0
2016-12-14 11:30:00,51.12,51.12,51.07,51.08,12109.0,47.987,47.987,47.94,47.9494,12109.0
2016-12-14 11:35:00,51.09,51.13,51.07,51.11,11482.0,47.9588,47.9964,47.94,47.9776,11482.0
2016-12-14 11:40:00,51.11,51.11,50.85,50.89,50009.0,47.9776,47.9776,47.7335,47.7711,50009.0
2016-12-14 11:45:00,50.89,51.02,50.89,51.02,17311.0,47.7711,47.8931,47.7711,47.8931,17311.0
2016-12-14 11:50:00,51.01,51.07,50.98,51.05,15926.0,47.8837,47.94,47.8556,47.9213,15926.0
2016-12-14 11:55:00,51.05,51.1,51.03,51.09,56920.0,47.9213,47.9682,47.9025,47.9588,56920.0
2016-12-14 12:00:00,51.08,51.11,51.06,51.09,17550.0,47.9494,47.9776,47.9306,47.9588,17550.0
2016-12-14 12:05:00,51.1,51.12,51.08,51.11,10176.0,47.9682,47.987,47.9494,47.9776,10176.0
2016-12-14 12:10:00,51.1,51.11,51.06,51.07,19141.0,47.9682,47.9776,47.9306,47.94,19141.0
2016-12-14 12:15:00,51.08,51.1,51.03,51.04,16728.0,47.9494,47.9682,47.9025,47.9119,16728.0
2016-12-14 12:20:00,51.05,51.07,51.04,51.06,7860.0,47.9213,47.94,47.9119,47.9306,7860.0
2016-12-14 12:25:00,51.06,51.08,51.04,51.05,12986.0,47.9306,47.9494,47.9119,47.9213,12986.0
2016-12-14 12:30:00,51.05,51.08,51.05,51.08,11043.0,47.9213,47.9494,47.9213,47.9494,11043.0
2016-12-14 12:35:00,51.08,51.08,51.06,51.08,7686.0,47.9494,47.9494,47.9306,47.9494,7686.0
2016-12-14 12:40:00,51.07,51.07,51.04,51.05,6776.0,47.94,47.94,47.9119,47.9213,6776.0
2016-12-14 12:45:00,51.05,51.09,51.05,51.08,6668.0,47.9213,47.9588,47.9213,47.9494,6668.0
2016-12-14 12:50:00,51.09,51.09,51.04,51.05,32224.0,47.9588,47.9588,47.9119,47.9213,32224.0
2016-12-14 12:55:00,51.04,51.09,51.04,51.06,36423.0,47.9119,47.9588,47.9119,47.9306,36423.0
2016-12-14 13:00:00,51.06,51.11,51.05,51.07,16090.0,47.9306,47.9776,47.9213,47.94,16090.0
2016-12-14 13:05:00,51.08,51.09,51.07,51.07,18346.0,47.9494,47.9588,47.94,47.94,18346.0
2016-12-14 13:10:00,51.08,51.09,51.03,51.03,14884.0,47.9494,47.9588,47.9025,47.9025,14884.0
2016-12-14 13:15:00,51.03,51.05,51.03,51.04,9186.0,47.9025,47.9213,47.9025,47.9119,9186.0
2016-12-14 13:20:00,51.05,51.05,51.03,51.04,18715.0,47.9213,47.9213,47.9025,47.9119,18715.0
2016-12-14 13:25:00,51.03,51.04,51.02,51.04,5009.0,47.9025,47.9119,47.8931,47.9119,5009.0
2016-12-14 13:30:00,51.04,51.07,51.04,51.05,51273.0,47.9119,47.94,47.9119,47.9213,51273.0
2016-12-14 13:35:00,51.05,51.09,51.05,51.07,12150.0,47.9213,47.9588,47.9213,47.94,12150.0
2016-12-14 13:40:00,51.07,51.09,51.06,51.06,23077.0,47.94,47.9588,47.9306,47.9306,23077.0
2016-12-14 13:45:00,51.06,51.12,51.06,51.12,11698.0,47.9306,47.987,47.9306,47.987,11698.0
2016-12-14 13:50:00,51.11,51.12,51.07,51.08,18041.0,47.9776,47.987,47.94,47.9494,18041.0
2016-12-14 13:55:00,51.07,51.11,51.06,51.09,31617.0,47.94,47.9776,47.9306,47.9588,31617.0
2016-12-14 14:00:00,51.1,51.13,50.99,51.1,83141.0,47.9682,47.9964,47.8649,47.9682,83141.0
2016-12-14 14:05:00,51.08,51.08,50.95,51.04,14151.0,47.9494,47.9494,47.8274,47.9119,14151.0
2016-12-14 14:10:00,51.02,51.02,50.87,50.87,16148.0,47.8931,47.8931,47.7523,47.7523,16148.0
2016-12-14 14:15:00,50.9,50.95,50.85,50.93,21595.0,47.7805,47.8274,47.7335,47.8086,21595.0
2016-12-14 14:20:00,50.93,50.95,50.91,50.93,13548.0,47.8086,47.8274,47.7898,47.8086,13548.0
2016-12-14 14:25:00,50.95,50.97,50.87,50.92,22512.0,47.8274,47.8462,47.7523,47.7992,22512.0
2016-12-14 14:30:00,50.92,51.0,50.92,50.99,15334.0,47.7992,47.8743,47.7992,47.8649,15334.0
2016-12-14 14:35:00,50.99,51.0,50.93,50.99,27361.0,47.8649,47.8743,47.8086,47.8649,27361.0
2016-12-14 14:40:00,51.0,51.08,50.98,51.08,67153.0,47.8743,47.9494,47.8556,47.9494,67153.0
2016-12-14 14:45:00,51.08,51.11,51.01,51.05,21980.0,47.9494,47.9776,47.8837,47.9213,21980.0
2016-12-14 14:50:00,51.05,51.05,50.95,50.96,15348.0,47.9213,47.9213,47.8274,47.8368,15348.0
2016-12-14 14:55:00,50.97,50.98,50.86,50.87,28995.0,47.8462,47.8556,47.7429,47.7523,28995.0
2016-12-14 15:00:00,50.87,50.92,50.87,50.87,25081.0,47.7523,47.7992,47.7523,47.7523,25081.0
2016-12-14 15:05:00,50.88,50.94,50.75,50.76,33159.0,47.7617,47.818,47.6396,47.649,33159.0
2016-12-14 15:10:00,50.76,50.78,50.68,50.72,50028.0,47.649,47.6678,47.5739,47.6115,50028.0
2016-12-14 15:15:00,50.71,50.71,50.57,50.68,32547.0,47.6021,47.6021,47.4707,47.5739,32547.0
2016-12-14 15:20:00,50.68,50.82,50.68,50.8,28754.0,47.5739,47.7054,47.5739,47.6866,28754.0
2016-12-14 15:25:00,50.79,50.85,50.72,50.78,35777.0,47.6772,47.7335,47.6115,47.6678,35777.0
2016-12-14 15:30:00,50.77,51.04,50.77,51.03,95533.0,47.6584,47.9119,47.6584,47.9025,95533.0
2016-12-14 15:35:00,51.04,51.09,51.03,51.09,90989.0,47.9119,47.9588,47.9025,47.9588,90989.0
2016-12-14 15:40:00,51.09,51.09,50.99,51.04,66213.0,47.9588,47.9588,47.8649,47.9119,66213.0
2016-12-14 15:45:00,51.03,51.05,50.97,50.99,108144.0,47.9025,47.9213,47.8462,47.8649,108144.0
2016-12-14 15:50:00,50.99,51.0,50.83,50.95,74976.0,47.8649,47.8743,47.7147,47.8274,74976.0
2016-12-14 15:55:00,50.94,51.02,50.82,50.84,245731.0,47.818,47.8931,47.7054,47.7241,245731.0
2016-12-15 09:30:00,52.17,52.49,51.66,52.36,114039.0,48.9726,49.273,48.4939,49.151,114039.0
2016-12-15 09:35:00,52.35,52.39,51.98,52.1,40894.0,49.1416,49.1791,48.7943,48.9069,40894.0
2016-12-15 09:40:00,52.11,52.19,52.06,52.08,89352.0,48.9163,48.9914,48.8694,48.8881,89352.0
2016-12-15 09:45:00,52.08,52.26,51.97,52.19,72505.0,48.8881,49.0571,48.7849,48.9914,72505.0
2016-12-15 09:50:00,52.19,52.29,52.03,52.13,61309.0,48.9914,49.0853,48.8412,48.9351,61309.0
2016-12-15 09:55:00,52.11,52.36,52.09,52.35,85071.0,48.9163,49.151,48.8975,49.1416,85071.0
2016-12-15 10:00:00,52.36,52.49,52.31,52.39,93895.0,49.151,49.273,49.104,49.1791,93895.0
2016-12-15 10:05:00,52.41,52.59,52.41,52.45,53512.0,49.1979,49.3669,49.1979,49.2355,53512.0
2016-12-15 10:10:00,52.45,52.46,52.26,52.31,57296.0,49.2355,49.2448,49.0571,49.104,57296.0
2016-12-15 10:15:00,52.31,52.42,52.29,52.37,75251.0,49.104,49.2073,49.0853,49.1604,75251.0
2016-12-15 10:20:00,52.36,52.59,52.36,52.55,44629.0,49.151,49.3669,49.151,49.3293,44629.0
2016-12-15 10:25:00,52.56,52.61,52.51,52.55,21603.0,49.3387,49.3857,49.2918,49.3293,21603.0
2016-12-15 10:30:00,52.56,52.65,52.55,52.61,40950.0,49.3387,49.4232,49.3293,49.3857,40950.0
2016-12-15 10:35:00,52.62,52.74,52.58,52.73,33520.0,49.395,49.5077,49.3575,49.4983,33520.0
2016-12-15 10:40:00,52.73,52.77,52.67,52.67,27971.0,49.4983,49.5358,49.442,49.442,27971.0
2016-12-15 10:45:00,52.67,52.68,52.55,52.56,26301.0,49.442,49.4514,49.3293,49.3387,26301.0
2016-12-15 10:50:00,52.55,52.55,52.43,52.43,17227.0,49.3293,49.3293,49.2167,49.2167,17227.0
2016-12-15 10:55:00,52.43,52.47,52.38,52.42,24222.0,49.2167,49.2542,49.1697,49.2073,24222.0
2016-12-15 11:00:00,52.44,52.47,52.37,52.39,31430.0,49.2261,49.2542,49.1604,49.1791,31430.0
2016-12-15 11:05:00,52.39,52.47,52.38,52.4,30545.0,49.1791,49.2542,49.1697,49.1885,30545.0
2016-12-15 11:10:00,52.39,52.54,52.39,52.48,41447.0,49.1791,49.3199,49.1791,49.2636,41447.0
2016-12-15 11:15:00,52.48,52.54,52.45,52.47,27726.0,49.2636,49.3199,49.2355,49.2542,27726.0
2016-12-15 11:20:00,52.48,52.54,52.43,52.47,34401.0,49.2636,49.3199,49.2167,49.2542,34401.0
2016-12-15 11:25:00,52.46,52.55,52.44,52.52,35847.0,49.2448,49.3293,49.2261,49.3012,35847.0
2016-12-15 11:30:00,52.52,52.6,52.49,52.58,27625.0,49.3012,49.3763,49.273,49.3575,27625.0
2016-12-15 11:35:00,52.57,52.62,52.54,52.57,26296.0,49.3481,49.395,49.3199,49.3481,26296.0
2016-12-15 11:40:00,52.58,52.61,52.54,52.55,29710.0,49.3575,49.3857,49.3199,49.3293,29710.0
2016-12-15 11:45:00,52.55,52.66,52.55,52.66,146436.0,49.3293,49.4326,49.3293,49.4326,146436.0
2016-12-15 11:50:00,52.66,52.68,52.54,52.55,26743.0,49.4326,49.4514,49.3199,49.3293,26743.0
2016-12-15 11:55:00,52.55,52.66,52.53,52.65,29442.0,49.3293,49.4326,49.3106,49.4232,29442.0
2016-12-15 12:00:00,52.65,52.65,52.57,52.65,36143.0,49.4232,49.4232,49.3481,49.4232,36143.0
2016-12-15 12:05:00,52.64,52.64,52.53,52.54,21358.0,49.4138,49.4138,49.3106,49.3199,21358.0
2016-12-15 12:10:00,52.54,52.58,52.53,52.58,26963.0,49.3199,49.3575,49.3106,49.3575,26963.0
2016-12-15 12:15:00,52.58,52.59,52.52,52.59,35805.0,49.3575,49.3669,49.3012,49.3669,35805.0
2016-12-15 12:20:00,52.6,52.63,52.51,52.54,52382.0,49.3763,49.4044,49.2918,49.3199,52382.0
2016-12-15 12:25:00,52.54,52.54,52.49,52.49,34453.0,49.3199,49.3199,49.273,49.273,34453.0
2016-12-15 12:30:00,52.48,52.5,52.42,52.5,18830.0,49.2636,49.2824,49.2073,49.2824,18830.0
2016-12-15 12:35:00,52.5,52.52,52.37,52.37,12880.0,49.2824,49.3012,49.1604,49.1604,12880.0
2016-12-15 12:40:00,52.37,52.46,52.36,52.41,23328.0,49.1604,49.2448,49.151,49.1979,23328.0
2016-12-15 12:45:00,52.4,52.46,52.39,52.45,20301.0,49.1885,49.2448,49.1791,49.2355,20301.0
2016-12-15 12:50:00,52.44,52.45,52.38,52.4,19684.0,49.2261,49.2355,49.1697,49.1885,19684.0
2016-12-15 12:55:00,52.4,52.44,52.39,52.42,18234.0,49.1885,49.2261,49.1791,49.2073,18234.0
2016-12-15 13:00:00,52.43,52.45,52.39,52.41,18854.0,49.2167,49.2355,49.1791,49.1979,18854.0
2016-12-15 13:05:00,52.41,52.48,52.41,52.46,16327.0,49.1979,49.2636,49.1979,49.2448,16327.0
2016-12-15 13:10:00,52.46,52.46,52.4,52.43,17430.0,49.2448,49.2448,49.1885,49.2167,17430.0
2016-12-15 13:15:00,52.43,52.45,52.41,52.41,19370.0,49.2167,49.2355,49.1979,49.1979,19370.0
2016-12-15 13:20:00,52.4,52.43,52.39,52.41,17630.0,49.1885,49.2167,49.1791,49.1979,17630.0
2016-12-15 13:25:00,52.41,52.49,52.41,52.49,23305.0,49.1979,49.273,49.1979,49.273,23305.0
2016-12-15 13:30:00,52.5,52.54,52.48,52.52,23236.0,49.2824,49.3199,49.2636,49.3012,23236.0
2016-12-15 13:35:00,52.52,52.53,52.4,52.45,25771.0,49.3012,49.3106,49.1885,49.2355,25771.0
2016-12-15 13:40:00,52.45,52.46,52.39,52.4,20929.0,49.2355,49.2448,49.1791,49.1885,20929.0
2016-12-15 13:45:00,52.39,52.4,52.36,52.4,40160.0,49.1791,49.1885,49.151,49.1885,40160.0
2016-12-15 13:50:00,52.4,52.43,52.27,52.33,31579.0,49.1885,49.2167,49.0665,49.1228,31579.0
2016-12-15 13:55:00,52.32,52.35,52.27,52.34,15469.0,49.1134,49.1416,49.0665,49.1322,15469.0
2016-12-15 14:00:00,52.33,52.34,52.26,52.3,17930.0,49.1228,49.1322,49.0571,49.0947,17930.0
2016-12-15 14:05:00,52.3,52.36,52.27,52.34,18854.0,49.0947,49.151,49.0665,49.1322,18854.0
2016-12-15 14:10:00,52.34,52.35,52.31,52.31,17961.0,49.1322,49.1416,49.104,49.104,17961.0
2016-12-15 14:15:00,52.31,52.39,52.31,52.36,20128.0,49.104,49.1791,49.104,49.151,20128.0
2016-12-15 14:20:00,52.36,52.37,52.3,52.32,37689.0,49.151,49.1604,49.0947,49.1134,37689.0
2016-12-15 14:25:00,52.32,52.38,52.31,52.36,38637.0,49.1134,49.1697,49.104,49.151,38637.0
2016-12-15 14:30:00,52.36,52.38,52.3,52.31,29877.0,49.151,49.1697,49.0947,49.104,29877.0
2016-12-15 14:35:00,52.31,52.46,52.31,52.43,31662.0,49.104,49.2448,49.104,49.2167,31662.0
2016-12-15 14:40:00,52.42,52.52,52.41,52.48,26965.0,49.2073,49.3012,49.1979,49.2636,26965.0
2016-12-15 14:45:00,52.48,52.51,52.45,52.47,18085.0,49.2636,49.2918,49.2355,49.2542,18085.0
2016-12-15 14:50:00,52.46,52.54,52.45,52.49,29334.0,49.2448,49.3199,49.2355,49.273,29334.0
2016-12-15 14:55:00,52.48,52.58,52.45,52.55,45245.0,49.2636,49.3575,49.2355,49.3293,45245.0
2016-12-15 15:00:00,52.56,52.58,52.52,52.54,38798.0,49.3387,49.3575,49.3012,49.3199,38798.0
2016-12-15 15:05:00,52.53,52.54,52.44,52.45,41004.0,49.3106,49.3199,49.2261,49.2355,41004.0
2016-12-15 15:10:00,52.46,52.5,52.42,52.44,40323.0,49.2448,49.2824,49.2073,49.2261,40323.0
2016-12-15 15:15:00,52.44,52.46,52.41,52.43,31883.0,49.2261,49.2448,49.1979,49.2167,31883.0
2016-12-15 15:20:00,52.44,52.49,52.43,52.46,42470.0,49.2261,49.273,49.2167,49.2448,42470.0
2016-12-15 15:25:00,52.46,52.49,52.44,52.47,72130.0,49.2448,49.273,49.2261,49.2542,72130.0
2016-12-15 15:30:00,52.47,52.57,52.41,52.43,103705.0,49.2542,49.3481,49.1979,49.2167,103705.0
2016-12-15 15:35:00,52.41,52.46,52.38,52.42,91672.0,49.1979,49.2448,49.1697,49.2073,91672.0
2016-12-15 15:40:00,52.41,52.46,52.38,52.4,136202.0,49.1979,49.2448,49.1697,49.1885,136202.0
2016-12-15 15:45:00,52.4,52.43,52.33,52.34,75125.0,49.1885,49.2167,49.1228,49.1322,75125.0
2016-12-15 15:50:00,52.34,52.35,52.3,52.33,169566.0,49.1322,49.1416,49.0947,49.1228,169566.0
2016-12-15 15:55:00,52.33,52.33,52.28,52.31,150195.0,49.1228,49.1228,49.0759,49.104,150195.0
2016-12-16 09:30:00,52.46,52.52,52.39,52.44,337601.0,49.2448,49.3012,49.1791,49.2261,337601.0
2016-12-16 09:35:00,52.42,52.58,52.37,52.57,20634.0,49.2073,49.3575,49.1604,49.3481,20634.0
2016-12-16 09:40:00,52.58,52.75,52.54,52.62,21093.0,49.3575,49.5171,49.3199,49.395,21093.0
2016-12-16 09:45:00,52.66,52.74,52.45,52.47,26766.0,49.4326,49.5077,49.2355,49.2542,26766.0
2016-12-16 09:50:00,52.48,52.53,52.36,52.36,19355.0,49.2636,49.3106,49.151,49.151,19355.0
2016-12-16 09:55:00,52.35,52.41,52.34,52.34,29087.0,49.1416,49.1979,49.1322,49.1322,29087.0
2016-12-16 10:00:00,52.36,52.37,52.23,52.23,16356.0,49.151,49.1604,49.0289,49.0289,16356.0
2016-12-16 10:05:00,52.23,52.33,52.23,52.32,20781.0,49.0289,49.1228,49.0289,49.1134,20781.0
2016-12-16 10:10:00,52.32,52.33,52.27,52.32,34265.0,49.1134,49.1228,49.0665,49.1134,34265.0
2016-12-16 10:15:00,52.32,52.39,52.28,52.3,16270.0,49.1134,49.1791,49.0759,49.0947,16270.0
2016-12-16 10:20:00,52.29,52.42,52.29,52.39,29149.0,49.0853,49.2073,49.0853,49.1791,29149.0
2016-12-16 10:25:00,52.41,52.5,52.41,52.46,13566.0,49.1979,49.2824,49.1979,49.2448,13566.0
2016-12-16 10:30:00,52.46,52.46,52.37,52.38,23694.0,49.2448,49.2448,49.1604,49.1697,23694.0
2016-12-16 10:35:00,52.37,52.5,52.37,52.5,17024.0,49.1604,49.2824,49.1604,49.2824,17024.0
2016-12-16 10:40:00,52.49,52.52,52.48,52.49,15068.0,49.273,49.3012,49.2636,49.273,15068.0
2016-12-16 10:45:00,52.5,52.59,52.5,52.56,27140.0,49.2824,49.3669,49.2824,49.3387,27140.0
2016-12-16 10:50:00,52.57,52.6,52.54,52.55,21914.0,49.3481,49.3763,49.3199,49.3293,21914.0
2016-12-16 10:55:00,52.56,52.56,52.47,52.49,11511.0,49.3387,49.3387,49.2542,49.273,11511.0
2016-12-16 11:00:00,52.49,52.55,52.49,52.5,20346.0,49.273,49.3293,49.273,49.2824,20346.0
2016-12-16 11:05:00,52.5,52.53,52.39,52.41,17212.0,49.2824,49.3106,49.1791,49.1979,17212.0
2016-12-16 11:10:00,52.42,52.44,52.38,52.43,22307.0,49.2073,49.2261,49.1697,49.2167,22307.0
2016-12-16 11:15:00,52.44,52.48,52.44,52.45,19575.0,49.2261,49.2636,49.2261,49.2355,19575.0
2016-12-16 11:20:00,52.46,52.49,52.44,52.47,42724.0,49.2448,49.273,49.2261,49.2542,42724.0
2016-12-16 11:25:00,52.46,52.48,52.44,52.45,25428.0,49.2448,49.2636,49.2261,49.2355,25428.0
2016-12-16 11:30:00,52.44,52.5,52.43,52.5,49901.0,49.2261,49.2824,49.2167,49.2824,49901.0
2016-12-16 11:35:00,52.49,52.52,52.46,52.47,19897.0,49.273,49.3012,49.2448,49.2542,19897.0
2016-12-16 11:40:00,52.47,52.55,52.47,52.5,19619.0,49.2542,49.3293,49.2542,49.2824,19619.0
2016-12-16 11:45:00,52.51,52.53,52.47,52.53,12239.0,49.2918,49.3106,49.2542,49.3106,12239.0
2016-12-16 11:50:00,52.53,52.56,52.52,52.54,10840.0,49.3106,49.3387,49.3012,49.3199,10840.0
2016-12-16 11:55:00,52.54,52.6,52.53,52.57,19169.0,49.3199,49.3763,49.3106,49.3481,19169.0
2016-12-16 12:00:00,52.58,52.6,52.56,52.57,22333.0,49.3575,49.3763,49.3387,49.3481,22333.0
2016-12-16 12:05:00,52.57,52.62,52.56,52.62,9767.0,49.3481,49.395,49.3387,49.395,9767.0
2016-12-16 12:10:00,52.61,52.62,52.5,52.5,18104.0,49.3857,49.395,49.2824,49.2824,18104.0
2016-12-16 12:15:00,52.5,52.51,52.47,52.51,13325.0,49.2824,49.2918,49.2542,49.2918,13325.0
2016-12-16 12:20:00,52.52,52.53,52.46,52.48,11029.0,49.3012,49.3106,49.2448,49.2636,11029.0
2016-12-16 12:25:00,52.48,52.51,52.47,52.51,10995.0,49.2636,49.2918,49.2542,49.2918,10995.0
2016-12-16 12:30:00,52.49,52.53,52.46,52.53,7514.0,49.273,49.3106,49.2448,49.3106,7514.0
2016-12-16 12:35:00,52.53,52.56,52.52,52.55,7685.0,49.3106,49.3387,49.3012,49.3293,7685.0
2016-12-16 12:40:00,52.56,52.59,52.53,52.56,68677.0,49.3387,49.3669,49.3106,49.3387,68677.0
2016-12-16 12:45:00,52.55,52.58,52.55,52.55,15233.0,49.3293,49.3575,49.3293,49.3293,15233.0
2016-12-16 12:50:00,52.55,52.55,52.44,52.44,11953.0,49.3293,49.3293,49.2261,49.2261,11953.0
2016-12-16 12:55:00,52.44,52.51,52.44,52.48,12713.0,49.2261,49.2918,49.2261,49.2636,12713.0
2016-12-16 13:00:00,52.47,52.48,52.44,52.47,17950.0,49.2542,49.2636,49.2261,49.2542,17950.0
2016-12-16 13:05:00,52.48,52.51,52.47,52.5,9210.0,49.2636,49.2918,49.2542,49.2824,9210.0
2016-12-16 13:10:00,52.51,52.51,52.46,52.46,13951.0,49.2918,49.2918,49.2448,49.2448,13951.0
2016-12-16 13:15:00,52.46,52.5,52.44,52.49,13488.0,49.2448,49.2824,49.2261,49.273,13488.0
2016-12-16 13:20:00,52.49,52.5,52.48,52.5,8408.0,49.273,49.2824,49.2636,49.2824,8408.0
2016-12-16 13:25:00,52.5,52.5,52.45,52.46,15136.0,49.2824,49.2824,49.2355,49.2448,15136.0
2016-12-16 13:30:00,52.45,52.5,52.45,52.49,12756.0,49.2355,49.2824,49.2355,49.273,12756.0
2016-12-16 13:35:00,52.49,52.51,52.48,52.49,15357.0,49.273,49.2918,49.2636,49.273,15357.0
2016-12-16 13:40:00,52.5,52.55,52.5,52.55,10833.0,49.2824,49.3293,49.2824,49.3293,10833.0
2016-12-16 13:45:00,52.55,52.56,52.47,52.48,22942.0,49.3293,49.3387,49.2542,49.2636,22942.0
2016-12-16 13:50:00,52.47,52.5,52.46,52.48,54663.0,49.2542,49.2824,49.2448,49.2636,54663.0
2016-12-16 13:55:00,52.48,52.48,52.45,52.45,32557.0,49.2636,49.2636,49.2355,49.2355,32557.0
2016-12-16 14:00:00,52.46,52.47,52.44,52.46,27749.0,49.2448,49.2542,49.2261,49.2448,27749.0
2016-12-16 14:05:00,52.47,52.49,52.44,52.48,74386.0,49.2542,49.273,49.2261,49.2636,74386.0
2016-12-16 14:10:00,52.47,52.49,52.46,52.48,109919.0,49.2542,49.273,49.2448,49.2636,109919.0
2016-12-16 14:15:00,52.47,52.51,52.44,52.47,38247.0,49.2542,49.2918,49.2261,49.2542,38247.0
2016-12-16 14:20:00,52.48,52.48,52.45,52.45,27679.0,49.2636,49.2636,49.2355,49.2355,27679.0
2016-12-16 14:25:00,52.45,52.48,52.44,52.47,24507.0,49.2355,49.2636,49.2261,49.2542,24507.0
2016-12-16 14:30:00,52.46,52.48,52.44,52.48,17930.0,49.2448,49.2636,49.2261,49.2636,17930.0
2016-12-16 14:35:00,52.48,52.51,52.47,52.48,35735.0,49.2636,49.2918,49.2542,49.2636,35735.0
2016-12-16 14:40:00,52.48,52.51,52.45,52.45,28413.0,49.2636,49.2918,49.2355,49.2355,28413.0
2016-12-16 14:45:00,52.45,52.48,52.45,52.48,10406.0,49.2355,49.2636,49.2355,49.2636,10406.0
2016-12-16 14:50:00,52.47,52.48,52.43,52.45,33452.0,49.2542,49.2636,49.2167,49.2355,33452.0
2016-12-16 14:55:00,52.44,52.46,52.44,52.44,28138.0,49.2261,49.2448,49.2261,49.2261,28138.0
2016-12-16 15:00:00,52.44,52.45,52.37,52.39,53538.0,49.2261,49.2355,49.1604,49.1791,53538.0
2016-12-16 15:05:00,52.39,52.44,52.38,52.43,30959.0,49.1791,49.2261,49.1697,49.2167,30959.0
2016-12-16 15:10:00,52.43,52.43,52.39,52.41,29999.0,49.2167,49.2167,49.1791,49.1979,29999.0
2016-12-16 15:15:00,52.41,52.41,52.39,52.39,41894.0,49.1979,49.1979,49.1791,49.1791,41894.0
2016-12-16 15:20:00,52.4,52.45,52.39,52.43,19439.0,49.1885,49.2355,49.1791,49.2167,19439.0
2016-12-16 15:25:00,52.43,52.44,52.4,52.41,16851.0,49.2167,49.2261,49.1885,49.1979,16851.0
2016-12-16 15:30:00,52.41,52.45,52.41,52.43,23471.0,49.1979,49.2355,49.1979,49.2167,23471.0
2016-12-16 15:35:00,52.43,52.43,52.41,52.41,18022.0,49.2167,49.2167,49.1979,49.1979,18022.0
2016-12-16 15:40:00,52.41,52.42,52.38,52.41,61811.0,49.1979,49.2073,49.1697,49.1979,61811.0
2016-12-16 15:45:00,52.41,52.5,52.4,52.47,81967.0,49.1979,49.2824,49.1885,49.2542,81967.0
2016-12-16 15:50:00,52.47,52.49,52.45,52.46,56978.0,49.2542,49.273,49.2355,49.2448,56978.0
2016-12-16 15:55:00,52.46,52.47,52.38,52.47,173094.0,49.2448,49.2542,49.1697,49.2542,173094.0
2016-12-19 09:30:00,52.46,52.78,52.26,52.69,48438.0,49.2448,49.5452,49.0571,49.4607,48438.0
2016-12-19 09:35:00,52.71,52.93,52.64,52.86,37329.0,49.4795,49.686,49.4138,49.6203,37329.0
2016-12-19 09:40:00,52.87,53.02,52.77,52.91,76048.0,49.6297,49.7705,49.5358,49.6673,76048.0
2016-12-19 09:45:00,52.92,53.06,52.92,52.99,18809.0,49.6767,49.8081,49.6767,49.7424,18809.0
2016-12-19 09:50:00,52.98,52.98,52.85,52.91,14175.0,49.733,49.733,49.6109,49.6673,14175.0
2016-12-19 09:55:00,52.94,53.0,52.88,52.89,14381.0,49.6954,49.7517,49.6391,49.6485,14381.0
2016-12-19 10:00:00,52.88,52.88,52.75,52.79,20608.0,49.6391,49.6391,49.5171,49.5546,20608.0
2016-12-19 10:05:00,52.8,52.9,52.8,52.89,12170.0,49.564,49.6579,49.564,49.6485,12170.0
2016-12-19 10:10:00,52.9,52.94,52.84,52.84,19502.0,49.6579,49.6954,49.6016,49.6016,19502.0
2016-12-19 10:15:00,52.85,52.94,52.85,52.87,31226.0,49.6109,49.6954,49.6109,49.6297,31226.0
2016-12-19 10:20:00,52.86,52.93,52.82,52.85,42997.0,49.6203,49.686,49.5828,49.6109,42997.0
2016-12-19 10:25:00,52.86,52.86,52.78,52.82,16147.0,49.6203,49.6203,49.5452,49.5828,16147.0
2016-12-19 10:30:00,52.82,52.99,52.82,52.93,22136.0,49.5828,49.7424,49.5828,49.686,22136.0
2016-12-19 10:35:00,52.93,52.97,52.87,52.87,108109.0,49.686,49.7236,49.6297,49.6297,108109.0
2016-12-19 10:40:00,52.88,53.05,52.88,53.01,113094.0,49.6391,49.7987,49.6391,49.7611,113094.0
2016-12-19 10:45:00,53.01,53.01,52.94,52.99,11083.0,49.7611,49.7611,49.6954,49.7424,11083.0
2016-12-19 10:50:00,53.0,53.0,52.92,52.94,9577.0,49.7517,49.7517,49.6767,49.6954,9577.0
2016-12-19 10:55:00,52.93,52.94,52.87,52.91,19234.0,49.686,49.6954,49.6297,49.6673,19234.0
2016-12-19 11:00:00,52.91,52.91,52.87,52.88,35923.0,49.6673,49.6673,49.6297,49.6391,35923.0
2016-12-19 11:05:00,52.88,52.94,52.87,52.89,31434.0,49.6391,49.6954,49.6297,49.6485,31434.0
2016-12-19 11:10:00,52.89,52.93,52.88,52.89,42683.0,49.6485,49.686,49.6391,49.6485,42683.0
2016-12-19 11:15:00,52.88,52.9,52.78,52.78,55127.0,49.6391,49.6579,49.5452,49.5452,55127.0
2016-12-19 11:20:00,52.78,52.79,52.71,52.73,23088.0,49.5452,49.5546,49.4795,49.4983,23088.0
2016-12-19 11:25:00,52.74,52.77,52.68,52.73,15662.0,49.5077,49.5358,49.4514,49.4983,15662.0
2016-12-19 11:30:00,52.73,52.8,52.73,52.76,19740.0,49.4983,49.564,49.4983,49.5265,19740.0
2016-12-19 11:35:00,52.76,52.78,52.74,52.75,17663.0,49.5265,49.5452,49.5077,49.5171,17663.0
2016-12-19 11:40:00,52.76,52.76,52.68,52.74,16315.0,49.5265,49.5265,49.4514,49.5077,16315.0
2016-12-19 11:45:00,52.74,52.76,52.63,52.66,14273.0,49.5077,49.5265,49.4044,49.4326,14273.0
2016-12-19 11:50:00,52.66,52.72,52.66,52.72,5755.0,49.4326,49.4889,49.4326,49.4889,5755.0
2016-12-19 11:55:00,52.71,52.72,52.64,52.65,10912.0,49.4795,49.4889,49.4138,49.4232,10912.0
2016-12-19 12:00:00,52.66,52.68,52.64,52.65,10615.0,49.4326,49.4514,49.4138,49.4232,10615.0
2016-12-19 12:05:00,52.65,52.65,52.6,52.62,9930.0,49.4232,49.4232,49.3763,49.395,9930.0
2016-12-19 12:10:00,52.62,52.63,52.59,52.6,10393.0,49.395,49.4044,49.3669,49.3763,10393.0
2016-12-19 12:15:00,52.6,52.62,52.59,52.61,6946.0,49.3763,49.395,49.3669,49.3857,6946.0
2016-12-19 12:20:00,52.61,52.64,52.61,52.62,10407.0,49.3857,49.4138,49.3857,49.395,10407.0
2016-12-19 12:25:00,52.62,52.62,52.58,52.58,9442.0,49.395,49.395,49.3575,49.3575,9442.0
2016-12-19 12:30:00,52.58,52.61,52.56,52.6,7708.0,49.3575,49.3857,49.3387,49.3763,7708.0
2016-12-19 12:35:00,52.61,52.62,52.54,52.56,9508.0,49.3857,49.395,49.3199,49.3387,9508.0
2016-12-19 12:40:00,52.57,52.58,52.56,52.58,11271.0,49.3481,49.3575,49.3387,49.3575,11271.0
2016-12-19 12:45:00,52.58,52.62,52.58,52.6,8050.0,49.3575,49.395,49.3575,49.3763,8050.0
2016-12-19 12:50:00,52.59,52.61,52.57,52.61,7308.0,49.3669,49.3857,49.3481,49.3857,7308.0
2016-12-19 12:55:00,52.61,52.62,52.59,52.61,7366.0,49.3857,49.395,49.3669,49.3857,7366.0
2016-12-19 13:00:00,52.62,52.64,52.59,52.64,6802.0,49.395,49.4138,49.3669,49.4138,6802.0
2016-12-19 13:05:00,52.63,52.65,52.61,52.62,10243.0,49.4044,49.4232,49.3857,49.395,10243.0
2016-12-19 13:10:00,52.62,52.63,52.58,52.59,5835.0,49.395,49.4044,49.3575,49.3669,5835.0
2016-12-19 13:15:00,52.59,52.59,52.55,52.57,12791.0,49.3669,49.3669,49.3293,49.3481,12791.0
2016-12-19 13:20:00,52.57,52.62,52.57,52.59,12819.0,49.3481,49.395,49.3481,49.3669,12819.0
2016-12-19 13:25:00,52.59,52.61,52.54,52.61,16315.0,49.3669,49.3857,49.3199,49.3857,16315.0
2016-12-19 13:30:00,52.61,52.63,52.59,52.61,11858.0,49.3857,49.4044,49.3669,49.3857,11858.0
2016-12-19 13:35:00,52.6,52.6,52.55,52.55,6450.0,49.3763,49.3763,49.3293,49.3293,6450.0
2016-12-19 13:40:00,52.56,52.6,52.55,52.59,12760.0,49.3387,49.3763,49.3293,49.3669,12760.0
2016-12-19 13:45:00,52.59,52.63,52.59,52.63,9070.0,49.3669,49.4044,49.3669,49.4044,9070.0
2016-12-19 13:50:00,52.63,52.63,52.58,52.63,18138.0,49.4044,49.4044,49.3575,49.4044,18138.0
2016-12-19 13:55:00,52.62,52.69,52.62,52.69,10763.0,49.395,49.4607,49.395,49.4607,10763.0
2016-12-19 14:00:00,52.67,52.7,52.66,52.7,12847.0,49.442,49.4701,49.4326,49.4701,12847.0
2016-12-19 14:05:00,52.69,52.71,52.67,52.68,10884.0,49.4607,49.4795,49.442,49.4514,10884.0
2016-12-19 14:10:00,52.69,52.73,52.68,52.7,14540.0,49.4607,49.4983,49.4514,49.4701,14540.0
2016-12-19 14:15:00,52.69,52.69,52.61,52.67,17895.0,49.4607,49.4607,49.3857,49.442,17895.0
2016-12-19 14:20:00,52.66,52.7,52.63,52.68,12314.0,49.4326,49.4701,49.4044,49.4514,12314.0
2016-12-19 14:25:00,52.69,52.7,52.62,52.65,12447.0,49.4607,49.4701,49.395,49.4232,12447.0
2016-12-19 14:30:00,52.66,52.68,52.62,52.62,18257.0,49.4326,49.4514,49.395,49.395,18257.0
2016-12-19 14:35:00,52.61,52.62,52.54,52.54,8252.0,49.3857,49.395,49.3199,49.3199,8252.0
2016-12-19 14:40:00,52.55,52.56,52.46,52.46,12203.0,49.3293,49.3387,49.2448,49.2448,12203.0
2016-12-19 14:45:00,52.46,52.47,52.41,52.44,23882.0,49.2448,49.2542,49.1979,49.2261,23882.0
2016-12-19 14:50:00,52.45,52.47,52.39,52.4,19067.0,49.2355,49.2542,49.1791,49.1885,19067.0
2016-12-19 14:55:00,52.4,52.43,52.38,52.42,15706.0,49.1885,49.2167,49.1697,49.2073,15706.0
2016-12-19 15:00:00,52.42,52.46,52.4,52.46,15644.0,49.2073,49.2448,49.1885,49.2448,15644.0
2016-12-19 15:05:00,52.46,52.51,52.44,52.51,22481.0,49.2448,49.2918,49.2261,49.2918,22481.0
2016-12-19 15:10:00,52.5,52.5,52.46,52.49,18043.0,49.2824,49.2824,49.2448,49.273,18043.0
2016-12-19 15:15:00,52.49,52.5,52.4,52.42,16201.0,49.273,49.2824,49.1885,49.2073,16201.0
2016-12-19 15:20:00,52.41,52.41,52.34,52.39,13247.0,49.1979,49.1979,49.1322,49.1791,13247.0
2016-12-19 15:25:00,52.38,52.43,52.35,52.43,12868.0,49.1697,49.2167,49.1416,49.2167,12868.0
2016-12-19 15:30:00,52.43,52.45,52.39,52.41,32639.0,49.2167,49.2355,49.1791,49.1979,32639.0
2016-12-19 15:35:00,52.41,52.49,52.41,52.48,36017.0,49.1979,49.273,49.1979,49.2636,36017.0
2016-12-19 15:40:00,52.48,52.49,52.45,52.47,29793.0,49.2636,49.273,49.2355,49.2542,29793.0
2016-12-19 15:45:00,52.46,52.47,52.36,52.39,34658.0,49.2448,49.2542,49.151,49.1791,34658.0
2016-12-19 15:50:00,52.39,52.44,52.39,52.4,46930.0,49.1791,49.2261,49.1791,49.1885,46930.0
2016-12-19 15:55:00,52.41,52.42,52.38,52.39,110610.0,49.1979,49.2073,49.1697,49.1791,110610.0
2016-12-20 09:30:00,53.22,53.48,53.15,53.27,72944.0,49.9583,50.2023,49.8926,50.0052,72944.0
2016-12-20 09:35:00,53.31,53.48,53.3,53.36,54174.0,50.0428,50.2023,50.0334,50.0897,54174.0
2016-12-20 09:40:00,53.35,53.35,53.19,53.28,17800.0,50.0803,50.0803,49.9301,50.0146,17800.0
2016-12-20 09:45:00,53.27,53.28,53.16,53.24,21808.0,50.0052,50.0146,49.9019,49.977,21808.0
2016-12-20 09:50:00,53.23,53.33,53.12,53.14,56526.0,49.9677,50.0615,49.8644,49.8832,56526.0
2016-12-20 09:55:00,53.14,53.23,53.13,53.2,31802.0,49.8832,49.9677,49.8738,49.9395,31802.0
2016-12-20 10:00:00,53.19,53.19,53.03,53.07,35848.0,49.9301,49.9301,49.7799,49.8175,35848.0
2016-12-20 10:05:00,53.06,53.09,53.03,53.08,13854.0,49.8081,49.8362,49.7799,49.8268,13854.0
2016-12-20 10:10:00,53.08,53.1,53.06,53.08,26151.0,49.8268,49.8456,49.8081,49.8268,26151.0
2016-12-20 10:15:00,53.07,53.1,53.06,53.09,10935.0,49.8175,49.8456,49.8081,49.8362,10935.0
2016-12-20 10:20:00,53.09,53.09,53.06,53.07,28900.0,49.8362,49.8362,49.8081,49.8175,28900.0
2016-12-20 10:25:00,53.06,53.09,53.04,53.09,22036.0,49.8081,49.8362,49.7893,49.8362,22036.0
2016-12-20 10:30:00,53.09,53.15,53.09,53.15,26055.0,49.8362,49.8926,49.8362,49.8926,26055.0
2016-12-20 10:35:00,53.15,53.24,53.14,53.24,25565.0,49.8926,49.977,49.8832,49.977,25565.0
2016-12-20 10:40:00,53.23,53.23,53.13,53.17,32056.0,49.9677,49.9677,49.8738,49.9113,32056.0
2016-12-20 10:45:00,53.17,53.26,53.16,53.26,32649.0,49.9113,49.9958,49.9019,49.9958,32649.0
2016-12-20 10:50:00,53.27,53.29,53.17,53.22,39991.0,50.0052,50.024,49.9113,49.9583,39991.0
2016-12-20 10:55:00,53.23,53.29,53.22,53.29,40389.0,49.9677,50.024,49.9583,50.024,40389.0
2016-12-20 11:00:00,53.28,53.34,53.24,53.32,54842.0,50.0146,50.0709,49.977,50.0521,54842.0
2016-12-20 11:05:00,53.32,53.34,53.28,53.31,16073.0,50.0521,50.0709,50.0146,50.0428,16073.0
2016-12-20 11:10:00,53.32,53.34,53.3,53.33,48442.0,50.0521,50.0709,50.0334,50.0615,48442.0
2016-12-20 11:15:00,53.32,53.34,53.31,53.32,22992.0,50.0521,50.0709,50.0428,50.0521,22992.0
2016-12-20 11:20:00,53.33,53.41,53.29,53.39,66024.0,50.0615,50.1366,50.024,50.1178,66024.0
2016-12-20 11:25:00,53.4,53.41,53.34,53.4,42424.0,50.1272,50.1366,50.0709,50.1272,42424.0
2016-12-20 11:30:00,53.4,53.41,53.35,53.37,25651.0,50.1272,50.1366,50.0803,50.0991,25651.0
2016-12-20 11:35:00,53.38,53.38,53.27,53.28,28649.0,50.1085,50.1085,50.0052,50.0146,28649.0
2016-12-20 11:40:00,53.28,53.32,53.27,53.3,19558.0,50.0146,50.0521,50.0052,50.0334,19558.0
2016-12-20 11:45:00,53.31,53.31,53.22,53.24,21767.0,50.0428,50.0428,49.9583,49.977,21767.0
2016-12-20 11:50:00,53.24,53.29,53.21,53.25,33392.0,49.977,50.024,49.9489,49.9864,33392.0
2016-12-20 11:55:00,53.25,53.26,53.21,53.23,35015.0,49.9864,49.9958,49.9489,49.9677,35015.0
2016-12-20 12:00:00,53.24,53.24,53.12,53.13,31455.0,49.977,49.977,49.8644,49.8738,31455.0
2016-12-20 12:05:00,53.13,53.2,53.13,53.16,71066.0,49.8738,49.9395,49.8738,49.9019,71066.0
2016-12-20 12:10:00,53.17,53.18,53.14,53.17,17231.0,49.9113,49.9207,49.8832,49.9113,17231.0
2016-12-20 12:15:00,53.17,53.18,53.14,53.15,26750.0,49.9113,49.9207,49.8832,49.8926,26750.0
2016-12-20 12:20:00,53.15,53.17,53.14,53.15,19184.0,49.8926,49.9113,49.8832,49.8926,19184.0
2016-12-20 12:25:00,53.15,53.17,53.14,53.17,13393.0,49.8926,49.9113,49.8832,49.9113,13393.0
2016-12-20 12:30:00,53.16,53.16,53.14,53.16,24358.0,49.9019,49.9019,49.8832,49.9019,24358.0
2016-12-20 12:35:00,53.16,53.16,53.14,53.15,30791.0,49.9019,49.9019,49.8832,49.8926,30791.0
2016-12-20 12:40:00,53.15,53.15,53.09,53.11,13755.0,49.8926,49.8926,49.8362,49.855,13755.0
2016-12-20 12:45:00,53.11,53.12,53.08,53.08,17112.0,49.855,49.8644,49.8268,49.8268,17112.0
2016-12-20 12:50:00,53.07,53.07,53.01,53.06,12403.0,49.8175,49.8175,49.7611,49.8081,12403.0
2016-12-20 12:55:00,53.05,53.07,53.04,53.06,12401.0,49.7987,49.8175,49.7893,49.8081,12401.0
2016-12-20 13:00:00,53.05,53.19,53.05,53.11,40388.0,49.7987,49.9301,49.7987,49.855,40388.0
2016-12-20 13:05:00,53.1,53.12,53.09,53.12,6565.0,49.8456,49.8644,49.8362,49.8644,6565.0
2016-12-20 13:10:00,53.12,53.12,53.04,53.05,10181.0,49.8644,49.8644,49.7893,49.7987,10181.0
2016-12-20 13:15:00,53.05,53.06,53.03,53.04,8249.0,49.7987,49.8081,49.7799,49.7893,8249.0
2016-12-20 13:20:00,53.05,53.05,52.99,53.02,11383.0,49.7987,49.7987,49.7424,49.7705,11383.0
2016-12-20 13:25:00,53.02,53.02,53.0,53.01,10365.0,49.7705,49.7705,49.7517,49.7611,10365.0
2016-12-20 13:30:00,53.01,53.03,52.98,52.99,12660.0,49.7611,49.7799,49.733,49.7424,12660.0
2016-12-20 13:35:00,52.98,52.98,52.92,52.92,7973.0,49.733,49.733,49.6767,49.6767,7973.0
2016-12-20 13:40:00,52.91,52.92,52.88,52.91,6745.0,49.6673,49.6767,49.6391,49.6673,6745.0
2016-12-20 13:45:00,52.9,52.91,52.89,52.89,12295.0,49.6579,49.6673,49.6485,49.6485,12295.0
2016-12-20 13:50:00,52.89,52.89,52.83,52.86,24041.0,49.6485,49.6485,49.5922,49.6203,24041.0
2016-12-20 13:55:00,52.87,52.92,52.85,52.89,14345.0,49.6297,49.6767,49.6109,49.6485,14345.0
2016-12-20 14:00:00,52.89,52.91,52.87,52.91,18106.0,49.6485,49.6673,49.6297,49.6673,18106.0
2016-12-20 14:05:00,52.9,52.91,52.89,52.91,6232.0,49.6579,49.6673,49.6485,49.6673,6232.0
2016-12-20 14:10:00,52.9,52.92,52.9,52.91,6807.0,49.6579,49.6767,49.6579,49.6673,6807.0
2016-12-20 14:15:00,52.91,52.92,52.89,52.91,13711.0,49.6673,49.6767,49.6485,49.6673,13711.0
2016-12-20 14:20:00,52.9,52.96,52.89,52.95,15281.0,49.6579,49.7142,49.6485,49.7048,15281.0
2016-12-20 14:25:00,52.95,52.99,52.95,52.97,14325.0,49.7048,49.7424,49.7048,49.7236,14325.0
2016-12-20 14:30:00,52.96,53.02,52.94,52.95,19527.0,49.7142,49.7705,49.6954,49.7048,19527.0
2016-12-20 14:35:00,52.95,52.97,52.92,52.97,13592.0,49.7048,49.7236,49.6767,49.7236,13592.0
2016-12-20 14:40:00,52.97,52.97,52.93,52.94,22510.0,49.7236,49.7236,49.686,49.6954,22510.0
2016-12-20 14:45:00,52.94,52.95,52.91,52.95,15249.0,49.6954,49.7048,49.6673,49.7048,15249.0
2016-12-20 14:50:00,52.95,52.99,52.94,52.99,10273.0,49.7048,49.7424,49.6954,49.7424,10273.0
2016-12-20 14:55:00,52.98,53.01,52.95,53.01,17065.0,49.733,49.7611,49.7048,49.7611,17065.0
2016-12-20 15:00:00,53.0,53.03,52.99,52.99,20245.0,49.7517,49.7799,49.7424,49.7424,20245.0
2016-12-20 15:05:00,53.0,53.04,53.0,53.04,14853.0,49.7517,49.7893,49.7517,49.7893,14853.0
2016-12-20 15:10:00,53.03,53.04,53.0,53.01,16981.0,49.7799,49.7893,49.7517,49.7611,16981.0
2016-12-20 15:15:00,53.01,53.02,52.97,52.99,39084.0,49.7611,49.7705,49.7236,49.7424,39084.0
2016-12-20 15:20:00,52.98,53.0,52.96,52.97,24229.0,49.733,49.7517,49.7142,49.7236,24229.0
2016-12-20 15:25:00,52.98,53.0,52.96,53.0,19824.0,49.733,49.7517,49.7142,49.7517,19824.0
2016-12-20 15:30:00,53.0,53.06,52.99,53.04,42685.0,49.7517,49.8081,49.7424,49.7893,42685.0
2016-12-20 15:35:00,53.04,53.04,53.01,53.03,53600.0,49.7893,49.7893,49.7611,49.7799,53600.0
2016-12-20 15:40:00,53.04,53.08,53.03,53.08,29652.0,49.7893,49.8268,49.7799,49.8268,29652.0
2016-12-20 15:45:00,53.07,53.09,53.06,53.07,39689.0,49.8175,49.8362,49.8081,49.8175,39689.0
2016-12-20 15:50:00,53.07,53.12,53.06,53.09,126012.0,49.8175,49.8644,49.8081,49.8362,126012.0
2016-12-20 15:55:00,53.09,53.12,53.07,53.11,104014.0,49.8362,49.8644,49.8175,49.855,104014.0
2016-12-21 09:30:00,53.33,53.33,52.97,53.02,48207.0,50.0615,50.0615,49.7236,49.7705,48207.0
2016-12-21 09:35:00,53.02,53.12,52.95,52.95,14784.0,49.7705,49.8644,49.7048,49.7048,14784.0
2016-12-21 09:40:00,52.95,52.96,52.84,52.85,12395.0,49.7048,49.7142,49.6016,49.6109,12395.0
2016-12-21 09:45:00,52.85,52.91,52.83,52.86,12466.0,49.6109,49.6673,49.5922,49.6203,12466.0
2016-12-21 09:50:00,52.86,52.88,52.8,52.86,14509.0,49.6203,49.6391,49.564,49.6203,14509.0
2016-12-21 09:55:00,52.87,52.9,52.83,52.83,10318.0,49.6297,49.6579,49.5922,49.5922,10318.0
2016-12-21 10:00:00,52.83,52.95,52.82,52.87,12755.0,49.5922,49.7048,49.5828,49.6297,12755.0
2016-12-21 10:05:00,52.89,52.93,52.87,52.89,12131.0,49.6485,49.686,49.6297,49.6485,12131.0
2016-12-21 10:10:00,52.89,52.92,52.87,52.88,7419.0,49.6485,49.6767,49.6297,49.6391,7419.0
2016-12-21 10:15:00,52.89,52.94,52.88,52.9,8617.0,49.6485,49.6954,49.6391,49.6579,8617.0
2016-12-21 10:20:00,52.91,52.99,52.91,52.98,8581.0,49.6673,49.7424,49.6673,49.733,8581.0
2016-12-21 10:25:00,52.98,53.02,52.97,52.98,26931.0,49.733,49.7705,49.7236,49.733,26931.0
2016-12-21 10:30:00,52.99,53.06,52.97,52.98,27328.0,49.7424,49.8081,49.7236,49.733,27328.0
2016-12-21 10:35:00,52.99,53.06,52.98,53.0,15181.0,49.7424,49.8081,49.733,49.7517,15181.0
2016-12-21 10:40:00,53.01,53.01,52.95,52.98,17677.0,49.7611,49.7611,49.7048,49.733,17677.0
2016-12-21 10:45:00,52.98,53.02,52.98,53.02,12150.0,49.733,49.7705,49.733,49.7705,12150.0
2016-12-21 10:50:00,53.02,53.05,52.97,53.04,16140.0,49.7705,49.7987,49.7236,49.7893,16140.0
2016-12-21 10:55:00,53.04,53.05,53.01,53.04,21361.0,49.7893,49.7987,49.7611,49.7893,21361.0
2016-12-21 11:00:00,53.04,53.04,52.98,53.0,22585.0,49.7893,49.7893,49.733,49.7517,22585.0
2016-12-21 11:05:00,53.0,53.01,52.95,52.95,25060.0,49.7517,49.7611,49.7048,49.7048,25060.0
2016-12-21 11:10:00,52.95,52.97,52.93,52.95,14342.0,49.7048,49.7236,49.686,49.7048,14342.0
2016-12-21 11:15:00,52.94,52.97,52.91,52.91,18014.0,49.6954,49.7236,49.6673,49.6673,18014.0
2016-12-21 11:20:00,52.91,52.93,52.86,52.89,13841.0,49.6673,49.686,49.6203,49.6485,13841.0
2016-12-21 11:25:00,52.9,52.92,52.88,52.89,14288.0,49.6579,49.6767,49.6391,49.6485,14288.0
2016-12-21 11:30:00,52.89,52.97,52.89,52.96,23469.0,49.6485,49.7236,49.6485,49.7142,23469.0
2016-12-21 11:35:00,52.96,52.96,52.9,52.9,18402.0,49.7142,49.7142,49.6579,49.6579,18402.0
2016-12-21 11:40:00,52.9,52.9,52.82,52.82,15579.0,49.6579,49.6579,49.5828,49.5828,15579.0
2016-12-21 11:45:00,52.82,52.85,52.8,52.84,7411.0,49.5828,49.6109,49.564,49.6016,7411.0
2016-12-21 11:50:00,52.84,52.85,52.81,52.81,15182.0,49.6016,49.6109,49.5734,49.5734,15182.0
2016-12-21 11:55:00,52.82,52.84,52.78,52.84,8460.0,49.5828,49.6016,49.5452,49.6016,8460.0
2016-12-21 12:00:00,52.84,52.85,52.78,52.79,9548.0,49.6016,49.6109,49.5452,49.5546,9548.0
2016-12-21 12:05:00,52.79,52.8,52.75,52.79,13004.0,49.5546,49.564,49.5171,49.5546,13004.0
2016-12-21 12:10:00,52.79,52.79,52.76,52.77,8132.0,49.5546,49.5546,49.5265,49.5358,8132.0
2016-12-21 12:15:00,52.77,52.77,52.75,52.77,11480.0,49.5358,49.5358,49.5171,49.5358,11480.0
2016-12-21 12:20:00,52.77,52.85,52.76,52.85,11036.0,49.5358,49.6109,49.5265,49.6109,11036.0
2016-12-21 12:25:00,52.85,52.86,52.81,52.82,14807.0,49.6109,49.6203,49.5734,49.5828,14807.0
2016-12-21 12:30:00,52.83,52.86,52.81,52.81,15606.0,49.5922,49.6203,49.5734,49.5734,15606.0
2016-12-21 12:35:00,52.81,52.82,52.77,52.79,23566.0,49.5734,49.5828,49.5358,49.5546,23566.0
2016-12-21 12:40:00,52.79,52.81,52.73,52.79,28084.0,49.5546,49.5734,49.4983,49.5546,28084.0
2016-12-21 12:45:00,52.8,52.81,52.79,52.8,12093.0,49.564,49.5734,49.5546,49.564,12093.0
2016-12-21 12:50:00,52.8,52.8,52.74,52.76,13240.0,49.564,49.564,49.5077,49.5265,13240.0
2016-12-21 12:55:00,52.76,52.77,52.74,52.75,16514.0,49.5265,49.5358,49.5077,49.5171,16514.0
2016-12-21 13:00:00,52.76,52.85,52.75,52.8,53390.0,49.5265,49.6109,49.5171,49.564,53390.0
2016-12-21 13:05:00,52.8,52.81,52.77,52.79,12409.0,49.564,49.5734,49.5358,49.5546,12409.0
2016-12-21 13:10:00,52.79,52.79,52.75,52.79,13521.0,49.5546,49.5546,49.5171,49.5546,13521.0
2016-12-21 13:15:00,52.79,52.8,52.73,52.75,32900.0,49.5546,49.564,49.4983,49.5171,32900.0
2016-12-21 13:20:00,52.75,52.8,52.72,52.8,10092.0,49.5171,49.564,49.4889,49.564,10092.0
2016-12-21 13:25:00,52.8,52.82,52.79,52.82,111408.0,49.564,49.5828,49.5546,49.5828,111408.0
2016-12-21 13:30:00,52.83,53.07,52.83,53.02,51604.0,49.5922,49.8175,49.5922,49.7705,51604.0
2016-12-21 13:35:00,53.02,53.04,52.96,53.03,14009.0,49.7705,49.7893,49.7142,49.7799,14009.0
2016-12-21 13:40:00,53.03,53.22,53.03,53.17,50951.0,49.7799,49.9583,49.7799,49.9113,50951.0
2016-12-21 13:45:00,53.16,53.26,53.15,53.25,64459.0,49.9019,49.9958,49.8926,49.9864,64459.0
2016-12-21 13:50:00,53.25,53.33,53.22,53.29,77867.0,49.9864,50.0615,49.9583,50.024,77867.0
2016-12-21 13:55:00,53.3,53.31,53.23,53.25,19776.0,50.0334,50.0428,49.9677,49.9864,19776.0
2016-12-21 14:00:00,53.24,53.29,53.23,53.27,19427.0,49.977,50.024,49.9677,50.0052,19427.0
2016-12-21 14:05:00,53.26,53.36,53.26,53.36,50259.0,49.9958,50.0897,49.9958,50.0897,50259.0
2016-12-21 14:10:00,53.36,53.41,53.27,53.27,73619.0,50.0897,50.1366,50.0052,50.0052,73619.0
2016-12-21 14:15:00,53.27,53.4,53.26,53.39,42463.0,50.0052,50.1272,49.9958,50.1178,42463.0
2016-12-21 14:20:00,53.38,53.4,53.27,53.27,14211.0,50.1085,50.1272,50.0052,50.0052,14211.0
2016-12-21 14:25:00,53.28,53.31,53.27,53.29,19982.0,50.0146,50.0428,50.0052,50.024,19982.0
2016-12-21 14:30:00,53.29,53.31,53.27,53.3,18117.0,50.024,50.0428,50.0052,50.0334,18117.0
2016-12-21 14:35:00,53.3,53.33,53.26,53.33,19224.0,50.0334,50.0615,49.9958,50.0615,19224.0
2016-12-21 14:40:00,53.33,53.33,53.29,53.33,19442.0,50.0615,50.0615,50.024,50.0615,19442.0
2016-12-21 14:45:00,53.34,53.36,53.31,53.32,20820.0,50.0709,50.0897,50.0428,50.0521,20820.0
2016-12-21 14:50:00,53.32,53.37,53.32,53.37,13469.0,50.0521,50.0991,50.0521,50.0991,13469.0
2016-12-21 14:55:00,53.37,53.39,53.33,53.33,17753.0,50.0991,50.1178,50.0615,50.0615,17753.0
2016-12-21 15:00:00,53.32,53.35,53.28,53.29,29584.0,50.0521,50.0803,50.0146,50.024,29584.0
2016-12-21 15:05:00,53.29,53.32,53.28,53.3,19084.0,50.024,50.0521,50.0146,50.0334,19084.0
2016-12-21 15:10:00,53.3,53.36,53.3,53.36,24857.0,50.0334,50.0897,50.0334,50.0897,24857.0
2016-12-21 15:15:00,53.36,53.37,53.31,53.31,26991.0,50.0897,50.0991,50.0428,50.0428,26991.0
2016-12-21 15:20:00,53.31,53.35,53.3,53.34,42743.0,50.0428,50.0803,50.0334,50.0709,42743.0
2016-12-21 15:25:00,53.34,53.35,53.26,53.26,30956.0,50.0709,50.0803,49.9958,49.9958,30956.0
2016-12-21 15:30:00,53.26,53.29,53.23,53.25,49179.0,49.9958,50.024,49.9677,49.9864,49179.0
2016-12-21 15:35:00,53.26,53.32,53.24,53.28,53580.0,49.9958,50.0521,49.977,50.0146,53580.0
2016-12-21 15:40:00,53.28,53.29,53.24,53.26,52419.0,50.0146,50.024,49.977,49.9958,52419.0
2016-12-21 15:45:00,53.25,53.29,53.24,53.27,61155.0,49.9864,50.024,49.977,50.0052,61155.0
2016-12-21 15:50:00,53.27,53.28,53.18,53.18,102996.0,50.0052,50.0146,49.9207,49.9207,102996.0
2016-12-21 15:55:00,53.18,53.19,53.12,53.13,257858.0,49.9207,49.9301,49.8644,49.8738,257858.0
2016-12-22 09:30:00,52.67,53.08,52.67,52.85,16715.0,49.442,49.8268,49.442,49.6109,16715.0
2016-12-22 09:35:00,52.84,52.91,52.75,52.86,11855.0,49.6016,49.6673,49.5171,49.6203,11855.0
2016-12-22 09:40:00,52.87,52.94,52.83,52.9,5810.0,49.6297,49.6954,49.5922,49.6579,5810.0
2016-12-22 09:45:00,52.86,52.97,52.86,52.97,5890.0,49.6203,49.7236,49.6203,49.7236,5890.0
2016-12-22 09:50:00,52.99,53.11,52.98,53.11,9306.0,49.7424,49.855,49.733,49.855,9306.0
2016-12-22 09:55:00,53.11,53.2,53.08,53.19,10949.0,49.855,49.9395,49.8268,49.9301,10949.0
2016-12-22 10:00:00,53.17,53.19,53.02,53.08,14300.0,49.9113,49.9301,49.7705,49.8268,14300.0
2016-12-22 10:05:00,53.09,53.24,53.08,53.22,21237.0,49.8362,49.977,49.8268,49.9583,21237.0
2016-12-22 10:10:00,53.23,53.3,53.21,53.29,11675.0,49.9677,50.0334,49.9489,50.024,11675.0
2016-12-22 10:15:00,53.29,53.37,53.22,53.24,16838.0,50.024,50.0991,49.9583,49.977,16838.0
2016-12-22 10:20:00,53.25,53.36,53.22,53.34,11780.0,49.9864,50.0897,49.9583,50.0709,11780.0
2016-12-22 10:25:00,53.34,53.35,53.18,53.2,19329.0,50.0709,50.0803,49.9207,49.9395,19329.0
2016-12-22 10:30:00,53.17,53.18,53.1,53.11,6251.0,49.9113,49.9207,49.8456,49.855,6251.0
2016-12-22 10:35:00,53.12,53.15,53.1,53.11,5115.0,49.8644,49.8926,49.8456,49.855,5115.0
2016-12-22 10:40:00,53.1,53.14,53.1,53.1,10358.0,49.8456,49.8832,49.8456,49.8456,10358.0
2016-12-22 10:45:00,53.08,53.15,53.08,53.15,12669.0,49.8268,49.8926,49.8268,49.8926,12669.0
2016-12-22 10:50:00,53.16,53.18,53.12,53.13,13598.0,49.9019,49.9207,49.8644,49.8738,13598.0
2016-12-22 10:55:00,53.12,53.12,53.05,53.06,10916.0,49.8644,49.8644,49.7987,49.8081,10916.0
2016-12-22 11:00:00,53.05,53.09,53.02,53.02,16148.0,49.7987,49.8362,49.7705,49.7705,16148.0
2016-12-22 11:05:00,53.03,53.09,53.02,53.09,12693.0,49.7799,49.8362,49.7705,49.8362,12693.0
2016-12-22 11:10:00,53.08,53.09,52.94,53.01,54703.0,49.8268,49.8362,49.6954,49.7611,54703.0
2016-12-22 11:15:00,53.0,53.06,52.98,52.99,22049.0,49.7517,49.8081,49.733,49.7424,22049.0
2016-12-22 11:20:00,53.0,53.04,52.99,53.03,6341.0,49.7517,49.7893,49.7424,49.7799,6341.0
2016-12-22 11:25:00,53.04,53.05,53.02,53.04,6465.0,49.7893,49.7987,49.7705,49.7893,6465.0
2016-12-22 11:30:00,53.05,53.11,53.04,53.1,6201.0,49.7987,49.855,49.7893,49.8456,6201.0
2016-12-22 11:35:00,53.11,53.12,53.09,53.1,6923.0,49.855,49.8644,49.8362,49.8456,6923.0
2016-12-22 11:40:00,53.1,53.11,53.07,53.11,8107.0,49.8456,49.855,49.8175,49.855,8107.0
2016-12-22 11:45:00,53.11,53.15,53.11,53.15,32683.0,49.855,49.8926,49.855,49.8926,32683.0
2016-12-22 11:50:00,53.15,53.16,53.13,53.16,6837.0,49.8926,49.9019,49.8738,49.9019,6837.0
2016-12-22 11:55:00,53.15,53.2,53.15,53.16,11376.0,49.8926,49.9395,49.8926,49.9019,11376.0
2016-12-22 12:00:00,53.15,53.15,53.09,53.13,10478.0,49.8926,49.8926,49.8362,49.8738,10478.0
2016-12-22 12:05:00,53.12,53.16,53.12,53.16,13395.0,49.8644,49.9019,49.8644,49.9019,13395.0
2016-12-22 12:10:00,53.16,53.18,53.15,53.16,13660.0,49.9019,49.9207,49.8926,49.9019,13660.0
2016-12-22 12:15:00,53.16,53.2,53.12,53.12,16054.0,49.9019,49.9395,49.8644,49.8644,16054.0
2016-12-22 12:20:00,53.13,53.18,53.12,53.17,15012.0,49.8738,49.9207,49.8644,49.9113,15012.0
2016-12-22 12:25:00,53.18,53.18,53.12,53.13,27320.0,49.9207,49.9207,49.8644,49.8738,27320.0
2016-12-22 12:30:00,53.13,53.15,53.05,53.05,10916.0,49.8738,49.8926,49.7987,49.7987,10916.0
2016-12-22 12:35:00,53.06,53.06,53.03,53.04,14693.0,49.8081,49.8081,49.7799,49.7893,14693.0
2016-12-22 12:40:00,53.06,53.07,53.02,53.02,7182.0,49.8081,49.8175,49.7705,49.7705,7182.0
2016-12-22 12:45:00,53.02,53.05,53.0,53.03,10571.0,49.7705,49.7987,49.7517,49.7799,10571.0
2016-12-22 12:50:00,53.03,53.04,53.01,53.02,4368.0,49.7799,49.7893,49.7611,49.7705,4368.0
2016-12-22 12:55:00,53.02,53.05,53.02,53.04,5145.0,49.7705,49.7987,49.7705,49.7893,5145.0
2016-12-22 13:00:00,53.03,53.04,53.02,53.04,7606.0,49.7799,49.7893,49.7705,49.7893,7606.0
2016-12-22 13:05:00,53.04,53.04,52.97,53.0,13328.0,49.7893,49.7893,49.7236,49.7517,13328.0
2016-12-22 13:10:00,52.99,52.99,52.96,52.99,7541.0,49.7424,49.7424,49.7142,49.7424,7541.0
2016-12-22 13:15:00,52.99,52.99,52.95,52.95,4183.0,49.7424,49.7424,49.7048,49.7048,4183.0
2016-12-22 13:20:00,52.96,53.05,52.96,53.02,31190.0,49.7142,49.7987,49.7142,49.7705,31190.0
2016-12-22 13:25:00,53.01,53.01,52.98,53.0,4700.0,49.7611,49.7611,49.733,49.7517,4700.0
2016-12-22 13:30:00,53.0,53.03,52.99,53.01,17287.0,49.7517,49.7799,49.7424,49.7611,17287.0
2016-12-22 13:35:00,53.0,53.05,53.0,53.05,5926.0,49.7517,49.7987,49.7517,49.7987,5926.0
2016-12-22 13:40:00,53.05,53.1,53.04,53.1,6263.0,49.7987,49.8456,49.7893,49.8456,6263.0
2016-12-22 13:45:00,53.1,53.17,53.1,53.17,40046.0,49.8456,49.9113,49.8456,49.9113,40046.0
2016-12-22 13:50:00,53.16,53.16,53.14,53.16,6127.0,49.9019,49.9019,49.8832,49.9019,6127.0
2016-12-22 13:55:00,53.15,53.15,53.12,53.13,6863.0,49.8926,49.8926,49.8644,49.8738,6863.0
2016-12-22 14:00:00,53.13,53.18,53.12,53.18,15002.0,49.8738,49.9207,49.8644,49.9207,15002.0
2016-12-22 14:05:00,53.17,53.2,53.14,53.19,18317.0,49.9113,49.9395,49.8832,49.9301,18317.0
2016-12-22 14:10:00,53.19,53.22,53.17,53.17,6333.0,49.9301,49.9583,49.9113,49.9113,6333.0
2016-12-22 14:15:00,53.18,53.22,53.18,53.22,9295.0,49.9207,49.9583,49.9207,49.9583,9295.0
2016-12-22 14:20:00,53.22,53.24,53.21,53.24,8638.0,49.9583,49.977,49.9489,49.977,8638.0
2016-12-22 14:25:00,53.23,53.25,53.21,53.22,9678.0,49.9677,49.9864,49.9489,49.9583,9678.0
2016-12-22 14:30:00,53.21,53.22,53.17,53.18,11299.0,49.9489,49.9583,49.9113,49.9207,11299.0
2016-12-22 14:35:00,53.18,53.2,53.16,53.2,12572.0,49.9207,49.9395,49.9019,49.9395,12572.0
2016-12-22 14:40:00,53.2,53.21,53.16,53.17,6642.0,49.9395,49.9489,49.9019,49.9113,6642.0
2016-12-22 14:45:00,53.18,53.18,53.16,53.18,7179.0,49.9207,49.9207,49.9019,49.9207,7179.0
2016-12-22 14:50:00,53.19,53.26,53.16,53.26,31241.0,49.9301,49.9958,49.9019,49.9958,31241.0
2016-12-22 14:55:00,53.25,53.25,53.2,53.2,5126.0,49.9864,49.9864,49.9395,49.9395,5126.0
2016-12-22 15:00:00,53.2,53.25,53.19,53.22,10182.0,49.9395,49.9864,49.9301,49.9583,10182.0
2016-12-22 15:05:00,53.22,53.23,53.17,53.19,27483.0,49.9583,49.9677,49.9113,49.9301,27483.0
2016-12-22 15:10:00,53.19,53.19,53.11,53.11,11368.0,49.9301,49.9301,49.855,49.855,11368.0
2016-12-22 15:15:00,53.12,53.14,53.12,53.12,11437.0,49.8644,49.8832,49.8644,49.8644,11437.0
2016-12-22 15:20:00,53.13,53.14,53.11,53.13,10863.0,49.8738,49.8832,49.855,49.8738,10863.0
2016-12-22 15:25:00,53.12,53.15,53.12,53.13,9085.0,49.8644,49.8926,49.8644,49.8738,9085.0
2016-12-22 15:30:00,53.13,53.16,53.12,53.13,18856.0,49.8738,49.9019,49.8644,49.8738,18856.0
2016-12-22 15:35:00,53.13,53.19,53.13,53.18,17858.0,49.8738,49.9301,49.8738,49.9207,17858.0
2016-12-22 15:40:00,53.19,53.22,53.17,53.2,24188.0,49.9301,49.9583,49.9113,49.9395,24188.0
2016-12-22 15:45:00,53.19,53.21,53.15,53.16,44283.0,49.9301,49.9489,49.8926,49.9019,44283.0
2016-12-22 15:50:00,53.16,53.21,53.15,53.2,50096.0,49.9019,49.9489,49.8926,49.9395,50096.0
2016-12-22 15:55:00,53.19,53.28,53.14,53.25,122392.0,49.9301,50.0146,49.8832,49.9864,122392.0
2016-12-23 09:30:00,53.2,53.35,53.19,53.3,78757.0,49.9395,50.0803,49.9301,50.0334,78757.0
2016-12-23 09:35:00,53.31,53.4,53.25,53.25,8238.0,50.0428,50.1272,49.9864,49.9864,8238.0
2016-12-23 09:40:00,53.26,53.27,53.19,53.19,5529.0,49.9958,50.0052,49.9301,49.9301,5529.0
2016-12-23 09:45:00,53.18,53.35,53.18,53.32,58906.0,49.9207,50.0803,49.9207,50.0521,58906.0
2016-12-23 09:50:00,53.32,53.32,53.24,53.24,9886.0,50.0521,50.0521,49.977,49.977,9886.0
2016-12-23 09:55:00,53.24,53.29,53.22,53.27,5600.0,49.977,50.024,49.9583,50.0052,5600.0
2016-12-23 10:00:00,53.27,53.39,53.27,53.37,12360.0,50.0052,50.1178,50.0052,50.0991,12360.0
2016-12-23 10:05:00,53.35,53.37,53.31,53.36,24975.0,50.0803,50.0991,50.0428,50.0897,24975.0
2016-12-23 10:10:00,53.36,53.41,53.36,53.41,22000.0,50.0897,50.1366,50.0897,50.1366,22000.0
2016-12-23 10:15:00,53.41,53.56,53.4,53.55,22574.0,50.1366,50.2774,50.1272,50.268,22574.0
2016-12-23 10:20:00,53.56,53.62,53.48,53.55,83746.0,50.2774,50.3338,50.2023,50.268,83746.0
2016-12-23 10:25:00,53.52,53.59,53.49,53.56,14203.0,50.2399,50.3056,50.2117,50.2774,14203.0
2016-12-23 10:30:00,53.56,53.65,53.55,53.63,85755.0,50.2774,50.3619,50.268,50.3431,85755.0
2016-12-23 10:35:00,53.62,53.68,53.59,53.63,43528.0,50.3338,50.3901,50.3056,50.3431,43528.0
2016-12-23 10:40:00,53.62,53.64,53.52,53.54,34793.0,50.3338,50.3525,50.2399,50.2587,34793.0
2016-12-23 10:45:00,53.55,53.59,53.5,53.51,106365.0,50.268,50.3056,50.2211,50.2305,106365.0
2016-12-23 10:50:00,53.52,53.52,53.49,53.51,23564.0,50.2399,50.2399,50.2117,50.2305,23564.0
2016-12-23 10:55:00,53.51,53.55,53.5,53.51,64896.0,50.2305,50.268,50.2211,50.2305,64896.0
2016-12-23 11:00:00,53.51,53.54,53.49,53.52,65219.0,50.2305,50.2587,50.2117,50.2399,65219.0
2016-12-23 11:05:00,53.52,53.54,53.51,53.52,10789.0,50.2399,50.2587,50.2305,50.2399,10789.0
2016-12-23 11:10:00,53.53,53.54,53.5,53.53,13241.0,50.2493,50.2587,50.2211,50.2493,13241.0
2016-12-23 11:15:00,53.53,53.56,53.5,53.52,11677.0,50.2493,50.2774,50.2211,50.2399,11677.0
2016-12-23 11:20:00,53.51,53.56,53.51,53.51,9908.0,50.2305,50.2774,50.2305,50.2305,9908.0
2016-12-23 11:25:00,53.52,53.52,53.41,53.48,32524.0,50.2399,50.2399,50.1366,50.2023,32524.0
2016-12-23 11:30:00,53.48,53.54,53.46,53.5,16603.0,50.2023,50.2587,50.1836,50.2211,16603.0
2016-12-23 11:35:00,53.5,53.51,53.49,53.5,6589.0,50.2211,50.2305,50.2117,50.2211,6589.0
2016-12-23 11:40:00,53.51,53.65,53.5,53.64,13640.0,50.2305,50.3619,50.2211,50.3525,13640.0
2016-12-23 11:45:00,53.64,53.64,53.55,53.57,15529.0,50.3525,50.3525,50.268,50.2868,15529.0
2016-12-23 11:50:00,53.57,53.59,53.52,53.54,12423.0,50.2868,50.3056,50.2399,50.2587,12423.0
2016-12-23 11:55:00,53.55,53.58,53.53,53.56,7638.0,50.268,50.2962,50.2493,50.2774,7638.0
2016-12-23 12:00:00,53.57,53.58,53.52,53.52,93498.0,50.2868,50.2962,50.2399,50.2399,93498.0
2016-12-23 12:05:00,53.53,53.56,53.5,53.51,13471.0,50.2493,50.2774,50.2211,50.2305,13471.0
2016-12-23 12:10:00,53.51,53.57,53.5,53.55,11732.0,50.2305,50.2868,50.2211,50.268,11732.0
2016-12-23 12:15:00,53.56,53.59,53.55,53.58,7593.0,50.2774,50.3056,50.268,50.2962,7593.0
2016-12-23 12:20:00,53.58,53.6,53.56,53.59,13600.0,50.2962,50.315,50.2774,50.3056,13600.0
2016-12-23 12:25:00,53.6,53.6,53.58,53.59,3766.0,50.315,50.315,50.2962,50.3056,3766.0
2016-12-23 12:30:00,53.59,53.59,53.57,53.58,15428.0,50.3056,50.3056,50.2868,50.2962,15428.0
2016-12-23 12:35:00,53.59,53.61,53.57,53.6,14112.0,50.3056,50.3244,50.2868,50.315,14112.0
2016-12-23 12:40:00,53.59,53.61,53.58,53.59,7948.0,50.3056,50.3244,50.2962,50.3056,7948.0
2016-12-23 12:45:00,53.6,53.65,53.59,53.64,18090.0,50.315,50.3619,50.3056,50.3525,18090.0
2016-12-23 12:50:00,53.63,53.64,53.6,53.6,5346.0,50.3431,50.3525,50.315,50.315,5346.0
2016-12-23 12:55:00,53.61,53.64,53.6,53.63,7377.0,50.3244,50.3525,50.315,50.3431,7377.0
2016-12-23 13:00:00,53.64,53.64,53.6,53.61,8436.0,50.3525,50.3525,50.315,50.3244,8436.0
2016-12-23 13:05:00,53.6,53.62,53.59,53.61,11861.0,50.315,50.3338,50.3056,50.3244,11861.0
2016-12-23 13:10:00,53.6,53.61,53.6,53.61,6816.0,50.315,50.3244,50.315,50.3244,6816.0
2016-12-23 13:15:00,53.6,53.61,53.6,53.6,6903.0,50.315,50.3244,50.315,50.315,6903.0
2016-12-23 13:20:00,53.6,53.61,53.6,53.61,5108.0,50.315,50.3244,50.315,50.3244,5108.0
2016-12-23 13:25:00,53.61,53.62,53.59,53.62,11755.0,50.3244,50.3338,50.3056,50.3338,11755.0
2016-12-23 13:30:00,53.62,53.62,53.6,53.6,4420.0,50.3338,50.3338,50.315,50.315,4420.0
2016-12-23 13:35:00,53.6,53.61,53.59,53.61,3975.0,50.315,50.3244,50.3056,50.3244,3975.0
2016-12-23 13:40:00,53.61,53.65,53.6,53.64,21738.0,50.3244,50.3619,50.315,50.3525,21738.0
2016-12-23 13:45:00,53.64,53.68,53.63,53.68,6342.0,50.3525,50.3901,50.3431,50.3901,6342.0
2016-12-23 13:50:00,53.67,53.71,53.67,53.7,3547.0,50.3807,50.4182,50.3807,50.4088,3547.0
2016-12-23 13:55:00,53.69,53.7,53.63,53.64,8516.0,50.3995,50.4088,50.3431,50.3525,8516.0
2016-12-23 14:00:00,53.65,53.66,53.62,53.66,6819.0,50.3619,50.3713,50.3338,50.3713,6819.0
2016-12-23 14:05:00,53.66,53.66,53.63,53.64,8403.0,50.3713,50.3713,50.3431,50.3525,8403.0
2016-12-23 14:10:00,53.63,53.66,53.63,53.64,6697.0,50.3431,50.3713,50.3431,50.3525,6697.0
2016-12-23 14:15:00,53.64,53.65,53.61,53.62,13755.0,50.3525,50.3619,50.3244,50.3338,13755.0
2016-12-23 14:20:00,53.63,53.64,53.59,53.59,3524.0,50.3431,50.3525,50.3056,50.3056,3524.0
2016-12-23 14:25:00,53.59,53.61,53.56,53.61,13939.0,50.3056,50.3244,50.2774,50.3244,13939.0
2016-12-23 14:30:00,53.62,53.62,53.58,53.58,5800.0,50.3338,50.3338,50.2962,50.2962,5800.0
2016-12-23 14:35:00,53.59,53.61,53.58,53.61,6651.0,50.3056,50.3244,50.2962,50.3244,6651.0
2016-12-23 14:40:00,53.61,53.62,53.59,53.6,10616.0,50.3244,50.3338,50.3056,50.315,10616.0
2016-12-23 14:45:00,53.6,53.65,53.59,53.65,9780.0,50.315,50.3619,50.3056,50.3619,9780.0
2016-12-23 14:50:00,53.64,53.65,53.63,53.65,10466.0,50.3525,50.3619,50.3431,50.3619,10466.0
2016-12-23 14:55:00,53.65,53.66,53.64,53.66,4442.0,50.3619,50.3713,50.3525,50.3713,4442.0
2016-12-23 15:00:00,53.66,53.66,53.63,53.65,11641.0,50.3713,50.3713,50.3431,50.3619,11641.0
2016-12-23 15:05:00,53.65,53.67,53.62,53.66,31670.0,50.3619,50.3807,50.3338,50.3713,31670.0
2016-12-23 15:10:00,53.66,53.67,53.63,53.64,20622.0,50.3713,50.3807,50.3431,50.3525,20622.0
2016-12-23 15:15:00,53.64,53.65,53.63,53.65,8146.0,50.3525,50.3619,50.3431,50.3619,8146.0
2016-12-23 15:20:00,53.64,53.66,53.63,53.64,11874.0,50.3525,50.3713,50.3431,50.3525,11874.0
2016-12-23 15:25:00,53.64,53.65,53.63,53.64,21087.0,50.3525,50.3619,50.3431,50.3525,21087.0
2016-12-23 15:30:00,53.63,53.64,53.61,53.62,19633.0,50.3431,50.3525,50.3244,50.3338,19633.0
2016-12-23 15:35:00,53.62,53.65,53.61,53.65,35419.0,50.3338,50.3619,50.3244,50.3619,35419.0
2016-12-23 15:40:00,53.65,53.71,53.62,53.71,40815.0,50.3619,50.4182,50.3338,50.4182,40815.0
2016-12-23 15:45:00,53.71,53.73,53.68,53.72,57040.0,50.4182,50.437,50.3901,50.4276,57040.0
2016-12-23 15:50:00,53.73,53.76,53.72,53.73,40539.0,50.437,50.4652,50.4276,50.437,40539.0
2016-12-23 15:55:00,53.72,53.78,53.72,53.77,95589.0,50.4276,50.4839,50.4276,50.4746,95589.0
2016-12-27 09:30:00,53.78,53.9,53.65,53.9,22588.0,50.4839,50.5966,50.3619,50.5966,22588.0
2016-12-27 09:35:00,53.9,53.9,53.8,53.87,3368.0,50.5966,50.5966,50.5027,50.5684,3368.0
2016-12-27 09:40:00,53.85,53.89,53.81,53.83,1392.0,50.5497,50.5872,50.5121,50.5309,1392.0
2016-12-27 09:45:00,53.85,54.12,53.84,54.04,17453.0,50.5497,50.8031,50.5403,50.728,17453.0
2016-12-27 09:50:00,54.04,54.15,54.04,54.05,16606.0,50.728,50.8313,50.728,50.7374,16606.0
2016-12-27 09:55:00,54.07,54.07,53.88,53.89,5485.0,50.7562,50.7562,50.5778,50.5872,5485.0
2016-12-27 10:00:00,53.89,54.03,53.89,54.01,9481.0,50.5872,50.7186,50.5872,50.6998,9481.0
2016-12-27 10:05:00,54.0,54.04,53.98,54.02,9873.0,50.6905,50.728,50.6717,50.7092,9873.0
2016-12-27 10:10:00,54.01,54.09,53.99,54.09,12087.0,50.6998,50.7749,50.6811,50.7749,12087.0
2016-12-27 10:15:00,54.08,54.1,54.05,54.08,3667.0,50.7656,50.7843,50.7374,50.7656,3667.0
2016-12-27 10:20:00,54.06,54.09,54.05,54.06,7069.0,50.7468,50.7749,50.7374,50.7468,7069.0
2016-12-27 10:25:00,54.04,54.08,54.02,54.06,9302.0,50.728,50.7656,50.7092,50.7468,9302.0
2016-12-27 10:30:00,54.07,54.09,54.02,54.09,21311.0,50.7562,50.7749,50.7092,50.7749,21311.0
2016-12-27 10:35:00,54.08,54.08,54.03,54.05,3822.0,50.7656,50.7656,50.7186,50.7374,3822.0
2016-12-27 10:40:00,54.05,54.09,54.0,54.0,7082.0,50.7374,50.7749,50.6905,50.6905,7082.0
2016-12-27 10:45:00,54.0,54.04,54.0,54.02,5400.0,50.6905,50.728,50.6905,50.7092,5400.0
2016-12-27 10:50:00,54.01,54.08,54.01,54.05,5517.0,50.6998,50.7656,50.6998,50.7374,5517.0
2016-12-27 10:55:00,54.04,54.05,54.02,54.03,8401.0,50.728,50.7374,50.7092,50.7186,8401.0
2016-12-27 11:00:00,54.03,54.08,54.02,54.05,45036.0,50.7186,50.7656,50.7092,50.7374,45036.0
2016-12-27 11:05:00,54.07,54.07,53.85,53.85,66156.0,50.7562,50.7562,50.5497,50.5497,66156.0
2016-12-27 11:10:00,53.86,53.9,53.83,53.84,12499.0,50.559,50.5966,50.5309,50.5403,12499.0
2016-12-27 11:15:00,53.85,53.87,53.82,53.87,6432.0,50.5497,50.5684,50.5215,50.5684,6432.0
2016-12-27 11:20:00,53.87,53.89,53.86,53.88,6128.0,50.5684,50.5872,50.559,50.5778,6128.0
2016-12-27 11:25:00,53.88,53.94,53.85,53.92,16610.0,50.5778,50.6341,50.5497,50.6154,16610.0
2016-12-27 11:30:00,53.92,53.96,53.92,53.94,7748.0,50.6154,50.6529,50.6154,50.6341,7748.0
2016-12-27 11:35:00,53.95,53.97,53.9,53.9,7639.0,50.6435,50.6623,50.5966,50.5966,7639.0
2016-12-27 11:40:00,53.9,53.91,53.89,53.9,10258.0,50.5966,50.606,50.5872,50.5966,10258.0
2016-12-27 11:45:00,53.9,53.91,53.88,53.88,7938.0,50.5966,50.606,50.5778,50.5778,7938.0
2016-12-27 11:50:00,53.88,53.91,53.85,53.85,14156.0,50.5778,50.606,50.5497,50.5497,14156.0
2016-12-27 11:55:00,53.84,53.87,53.82,53.85,6565.0,50.5403,50.5684,50.5215,50.5497,6565.0
2016-12-27 12:00:00,53.86,53.89,53.85,53.86,7653.0,50.559,50.5872,50.5497,50.559,7653.0
2016-12-27 12:05:00,53.85,53.85,53.81,53.84,10433.0,50.5497,50.5497,50.5121,50.5403,10433.0
2016-12-27 12:10:00,53.84,53.84,53.81,53.81,10930.0,50.5403,50.5403,50.5121,50.5121,10930.0
2016-12-27 12:15:00,53.82,53.86,53.78,53.86,17621.0,50.5215,50.559,50.4839,50.559,17621.0
2016-12-27 12:20:00,53.86,53.86,53.85,53.86,1785.0,50.559,50.559,50.5497,50.559,1785.0
2016-12-27 12:25:00,53.86,53.89,53.85,53.87,7213.0,50.559,50.5872,50.5497,50.5684,7213.0
2016-12-27 12:30:00,53.87,53.88,53.83,53.86,7889.0,50.5684,50.5778,50.5309,50.559,7889.0
2016-12-27 12:35:00,53.85,53.86,53.83,53.85,5369.0,50.5497,50.559,50.5309,50.5497,5369.0
2016-12-27 12:40:00,53.86,53.9,53.85,53.89,14223.0,50.559,50.5966,50.5497,50.5872,14223.0
2016-12-27 12:45:00,53.89,53.89,53.85,53.87,9687.0,50.5872,50.5872,50.5497,50.5684,9687.0
2016-12-27 12:50:00,53.87,53.91,53.86,53.88,19388.0,50.5684,50.606,50.559,50.5778,19388.0
2016-12-27 12:55:00,53.88,53.96,53.87,53.96,5102.0,50.5778,50.6529,50.5684,50.6529,5102.0
2016-12-27 13:00:00,53.96,53.96,53.9,53.93,38280.0,50.6529,50.6529,50.5966,50.6248,38280.0
2016-12-27 13:05:00,53.92,53.98,53.9,53.98,24853.0,50.6154,50.6717,50.5966,50.6717,24853.0
2016-12-27 13:10:00,53.98,54.01,53.98,54.0,3854.0,50.6717,50.6998,50.6717,50.6905,3854.0
2016-12-27 13:15:00,54.01,54.01,53.97,53.97,7209.0,50.6998,50.6998,50.6623,50.6623,7209.0
2016-12-27 13:20:00,53.97,53.98,53.95,53.96,5386.0,50.6623,50.6717,50.6435,50.6529,5386.0
2016-12-27 13:25:00,53.96,53.96,53.94,53.95,6713.0,50.6529,50.6529,50.6341,50.6435,6713.0
2016-12-27 13:30:00,53.96,53.99,53.95,53.98,5359.0,50.6529,50.6811,50.6435,50.6717,5359.0
2016-12-27 13:35:00,53.98,54.0,53.97,54.0,8302.0,50.6717,50.6905,50.6623,50.6905,8302.0
2016-12-27 13:40:00,53.99,54.0,53.95,53.96,9463.0,50.6811,50.6905,50.6435,50.6529,9463.0
2016-12-27 13:45:00,53.96,53.97,53.89,53.9,32025.0,50.6529,50.6623,50.5872,50.5966,32025.0
2016-12-27 13:50:00,53.89,53.91,53.87,53.89,24483.0,50.5872,50.606,50.5684,50.5872,24483.0
2016-12-27 13:55:00,53.88,53.91,53.82,53.87,14545.0,50.5778,50.606,50.5215,50.5684,14545.0
2016-12-27 14:00:00,53.87,53.88,53.84,53.88,12020.0,50.5684,50.5778,50.5403,50.5778,12020.0
2016-12-27 14:05:00,53.88,53.88,53.84,53.85,20488.0,50.5778,50.5778,50.5403,50.5497,20488.0
2016-12-27 14:10:00,53.86,53.88,53.84,53.85,14066.0,50.559,50.5778,50.5403,50.5497,14066.0
2016-12-27 14:15:00,53.85,53.92,53.84,53.91,15250.0,50.5497,50.6154,50.5403,50.606,15250.0
2016-12-27 14:20:00,53.91,53.96,53.89,53.9,16110.0,50.606,50.6529,50.5872,50.5966,16110.0
2016-12-27 14:25:00,53.91,53.93,53.9,53.91,17472.0,50.606,50.6248,50.5966,50.606,17472.0
2016-12-27 14:30:00,53.92,53.92,53.86,53.89,42534.0,50.6154,50.6154,50.559,50.5872,42534.0
2016-12-27 14:35:00,53.9,53.93,53.88,53.91,5576.0,50.5966,50.6248,50.5778,50.606,5576.0
2016-12-27 14:40:00,53.91,53.98,53.9,53.97,6594.0,50.606,50.6717,50.5966,50.6623,6594.0
2016-12-27 14:45:00,53.96,53.98,53.95,53.96,4062.0,50.6529,50.6717,50.6435,50.6529,4062.0
2016-12-27 14:50:00,53.96,53.97,53.93,53.96,4906.0,50.6529,50.6623,50.6248,50.6529,4906.0
2016-12-27 14:55:00,53.95,53.97,53.93,53.94,7122.0,50.6435,50.6623,50.6248,50.6341,7122.0
2016-12-27 15:00:00,53.95,53.97,53.94,53.97,6152.0,50.6435,50.6623,50.6341,50.6623,6152.0
2016-12-27 15:05:00,53.97,53.97,53.93,53.93,9652.0,50.6623,50.6623,50.6248,50.6248,9652.0
2016-12-27 15:10:00,53.94,53.95,53.87,53.87,13809.0,50.6341,50.6435,50.5684,50.5684,13809.0
2016-12-27 15:15:00,53.88,53.91,53.87,53.91,8045.0,50.5778,50.606,50.5684,50.606,8045.0
2016-12-27 15:20:00,53.91,53.92,53.89,53.9,13386.0,50.606,50.6154,50.5872,50.5966,13386.0
2016-12-27 15:25:00,53.9,53.92,53.86,53.87,14316.0,50.5966,50.6154,50.559,50.5684,14316.0
2016-12-27 15:30:00,53.87,53.88,53.86,53.87,18671.0,50.5684,50.5778,50.559,50.5684,18671.0
2016-12-27 15:35:00,53.88,53.88,53.85,53.87,14858.0,50.5778,50.5778,50.5497,50.5684,14858.0
2016-12-27 15:40:00,53.87,53.87,53.81,53.81,15512.0,50.5684,50.5684,50.5121,50.5121,15512.0
2016-12-27 15:45:00,53.81,53.82,53.72,53.73,43134.0,50.5121,50.5215,50.4276,50.437,43134.0
2016-12-27 15:50:00,53.73,53.75,53.72,53.74,51393.0,50.437,50.4558,50.4276,50.4464,51393.0
2016-12-27 15:55:00,53.74,53.74,53.7,53.72,75491.0,50.4464,50.4464,50.4088,50.4276,75491.0
2016-12-28 09:30:00,53.76,53.85,53.6,53.81,15505.0,50.4652,50.5497,50.315,50.5121,15505.0
2016-12-28 09:35:00,53.8,53.8,53.65,53.65,12962.0,50.5027,50.5027,50.3619,50.3619,12962.0
2016-12-28 09:40:00,53.65,53.65,53.56,53.6,6974.0,50.3619,50.3619,50.2774,50.315,6974.0
2016-12-28 09:45:00,53.62,53.62,53.48,53.58,9619.0,50.3338,50.3338,50.2023,50.2962,9619.0
2016-12-28 09:50:00,53.57,53.58,53.44,53.44,6041.0,50.2868,50.2962,50.1648,50.1648,6041.0
2016-12-28 09:55:00,53.47,53.54,53.46,53.51,3903.0,50.1929,50.2587,50.1836,50.2305,3903.0
2016-12-28 10:00:00,53.47,53.63,53.47,53.63,9643.0,50.1929,50.3431,50.1929,50.3431,9643.0
2016-12-28 10:05:00,53.65,53.68,53.57,53.57,13122.0,50.3619,50.3901,50.2868,50.2868,13122.0
2016-12-28 10:10:00,53.56,53.65,53.56,53.64,7933.0,50.2774,50.3619,50.2774,50.3525,7933.0
2016-12-28 10:15:00,53.64,53.66,53.6,53.62,28588.0,50.3525,50.3713,50.315,50.3338,28588.0
2016-12-28 10:20:00,53.58,53.58,53.48,53.49,5633.0,50.2962,50.2962,50.2023,50.2117,5633.0
2016-12-28 10:25:00,53.51,53.54,53.43,53.46,4018.0,50.2305,50.2587,50.1554,50.1836,4018.0
2016-12-28 10:30:00,53.47,53.48,53.42,53.48,13659.0,50.1929,50.2023,50.146,50.2023,13659.0
2016-12-28 10:35:00,53.48,53.55,53.47,53.53,3274.0,50.2023,50.268,50.1929,50.2493,3274.0
2016-12-28 10:40:00,53.5,53.5,53.4,53.4,7950.0,50.2211,50.2211,50.1272,50.1272,7950.0
2016-12-28 10:45:00,53.4,53.49,53.4,53.47,10781.0,50.1272,50.2117,50.1272,50.1929,10781.0
2016-12-28 10:50:00,53.48,53.48,53.43,53.46,14371.0,50.2023,50.2023,50.1554,50.1836,14371.0
2016-12-28 10:55:00,53.46,53.47,53.4,53.43,18311.0,50.1836,50.1929,50.1272,50.1554,18311.0
2016-12-28 11:00:00,53.43,53.48,53.42,53.48,13753.0,50.1554,50.2023,50.146,50.2023,13753.0
2016-12-28 11:05:00,53.48,53.49,53.47,53.47,10929.0,50.2023,50.2117,50.1929,50.1929,10929.0
2016-12-28 11:10:00,53.47,53.58,53.47,53.57,11491.0,50.1929,50.2962,50.1929,50.2868,11491.0
2016-12-28 11:15:00,53.56,53.56,53.51,53.52,10370.0,50.2774,50.2774,50.2305,50.2399,10370.0
2016-12-28 11:20:00,53.52,53.55,53.51,53.53,9875.0,50.2399,50.268,50.2305,50.2493,9875.0
2016-12-28 11:25:00,53.53,53.57,53.52,53.57,7493.0,50.2493,50.2868,50.2399,50.2868,7493.0
2016-12-28 11:30:00,53.57,53.58,53.54,53.54,7367.0,50.2868,50.2962,50.2587,50.2587,7367.0
2016-12-28 11:35:00,53.54,53.58,53.51,53.58,8572.0,50.2587,50.2962,50.2305,50.2962,8572.0
2016-12-28 11:40:00,53.59,53.6,53.59,53.6,6350.0,50.3056,50.315,50.3056,50.315,6350.0
2016-12-28 11:45:00,53.6,53.62,53.58,53.62,6443.0,50.315,50.3338,50.2962,50.3338,6443.0
2016-12-28 11:50:00,53.62,53.64,53.58,53.64,45222.0,50.3338,50.3525,50.2962,50.3525,45222.0
2016-12-28 11:55:00,53.64,53.7,53.63,53.66,32979.0,50.3525,50.4088,50.3431,50.3713,32979.0
2016-12-28 12:00:00,53.66,53.66,53.52,53.52,28405.0,50.3713,50.3713,50.2399,50.2399,28405.0
2016-12-28 12:05:00,53.51,53.53,53.46,53.48,12341.0,50.2305,50.2493,50.1836,50.2023,12341.0
2016-12-28 12:10:00,53.49,53.57,53.48,53.52,18738.0,50.2117,50.2868,50.2023,50.2399,18738.0
2016-12-28 12:15:00,53.52,53.53,53.49,53.52,5489.0,50.2399,50.2493,50.2117,50.2399,5489.0
2016-12-28 12:20:00,53.51,53.53,53.49,53.5,9425.0,50.2305,50.2493,50.2117,50.2211,9425.0
2016-12-28 12:25:00,53.5,53.53,53.49,53.53,10209.0,50.2211,50.2493,50.2117,50.2493,10209.0
2016-12-28 12:30:00,53.53,53.53,53.48,53.49,15601.0,50.2493,50.2493,50.2023,50.2117,15601.0
2016-12-28 12:35:00,53.5,53.52,53.49,53.51,5700.0,50.2211,50.2399,50.2117,50.2305,5700.0
2016-12-28 12:40:00,53.51,53.52,53.42,53.42,30959.0,50.2305,50.2399,50.146,50.146,30959.0
2016-12-28 12:45:00,53.42,53.42,53.4,53.41,5476.0,50.146,50.146,50.1272,50.1366,5476.0
2016-12-28 12:50:00,53.42,53.45,53.41,53.45,3355.0,50.146,50.1742,50.1366,50.1742,3355.0
2016-12-28 12:55:00,53.46,53.46,53.43,53.43,3531.0,50.1836,50.1836,50.1554,50.1554,3531.0
2016-12-28 13:00:00,53.44,53.48,53.42,53.45,8963.0,50.1648,50.2023,50.146,50.1742,8963.0
2016-12-28 13:05:00,53.45,53.5,53.45,53.5,8899.0,50.1742,50.2211,50.1742,50.2211,8899.0
2016-12-28 13:10:00,53.5,53.51,53.49,53.51,4288.0,50.2211,50.2305,50.2117,50.2305,4288.0
2016-12-28 13:15:00,53.52,53.54,53.49,53.54,7835.0,50.2399,50.2587,50.2117,50.2587,7835.0
2016-12-28 13:20:00,53.54,53.54,53.51,53.53,7226.0,50.2587,50.2587,50.2305,50.2493,7226.0
2016-12-28 13:25:00,53.53,53.55,53.5,53.5,9719.0,50.2493,50.268,50.2211,50.2211,9719.0
2016-12-28 13:30:00,53.51,53.53,53.51,53.53,4855.0,50.2305,50.2493,50.2305,50.2493,4855.0
2016-12-28 13:35:00,53.53,53.53,53.49,53.51,8682.0,50.2493,50.2493,50.2117,50.2305,8682.0
2016-12-28 13:40:00,53.52,53.55,53.51,53.55,10673.0,50.2399,50.268,50.2305,50.268,10673.0
2016-12-28 13:45:00,53.55,53.57,53.54,53.56,7488.0,50.268,50.2868,50.2587,50.2774,7488.0
2016-12-28 13:50:00,53.56,53.57,53.5,53.5,11057.0,50.2774,50.2868,50.2211,50.2211,11057.0
2016-12-28 13:55:00,53.5,53.56,53.49,53.56,10924.0,50.2211,50.2774,50.2117,50.2774,10924.0
2016-12-28 14:00:00,53.57,53.61,53.55,53.61,5811.0,50.2868,50.3244,50.268,50.3244,5811.0
2016-12-28 14:05:00,53.6,53.61,53.56,53.57,12329.0,50.315,50.3244,50.2774,50.2868,12329.0
2016-12-28 14:10:00,53.57,53.59,53.46,53.47,24353.0,50.2868,50.3056,50.1836,50.1929,24353.0
2016-12-28 14:15:00,53.46,53.46,53.36,53.38,15958.0,50.1836,50.1836,50.0897,50.1085,15958.0
2016-12-28 14:20:00,53.39,53.45,53.35,53.44,13646.0,50.1178,50.1742,50.0803,50.1648,13646.0
2016-12-28 14:25:00,53.44,53.51,53.44,53.5,7060.0,50.1648,50.2305,50.1648,50.2211,7060.0
2016-12-28 14:30:00,53.5,53.51,53.45,53.45,5554.0,50.2211,50.2305,50.1742,50.1742,5554.0
2016-12-28 14:35:00,53.45,53.53,53.45,53.5,15888.0,50.1742,50.2493,50.1742,50.2211,15888.0
2016-12-28 14:40:00,53.5,53.53,53.49,53.53,9240.0,50.2211,50.2493,50.2117,50.2493,9240.0
2016-12-28 14:45:00,53.53,53.55,53.51,53.53,6660.0,50.2493,50.268,50.2305,50.2493,6660.0
2016-12-28 14:50:00,53.52,53.52,53.49,53.52,10182.0,50.2399,50.2399,50.2117,50.2399,10182.0
2016-12-28 14:55:00,53.52,53.53,53.49,53.51,15291.0,50.2399,50.2493,50.2117,50.2305,15291.0
2016-12-28 15:00:00,53.51,53.55,53.5,53.52,14819.0,50.2305,50.268,50.2211,50.2399,14819.0
2016-12-28 15:05:00,53.53,53.55,53.51,53.52,10940.0,50.2493,50.268,50.2305,50.2399,10940.0
2016-12-28 15:10:00,53.52,53.54,53.49,53.54,10702.0,50.2399,50.2587,50.2117,50.2587,10702.0
2016-12-28 15:15:00,53.54,53.55,53.5,53.5,8646.0,50.2587,50.268,50.2211,50.2211,8646.0
2016-12-28 15:20:00,53.5,53.54,53.5,53.53,8402.0,50.2211,50.2587,50.2211,50.2493,8402.0
2016-12-28 15:25:00,53.54,53.56,53.51,53.52,10959.0,50.2587,50.2774,50.2305,50.2399,10959.0
2016-12-28 15:30:00,53.51,53.53,53.5,53.52,14565.0,50.2305,50.2493,50.2211,50.2399,14565.0
2016-12-28 15:35:00,53.51,53.51,53.49,53.51,27322.0,50.2305,50.2305,50.2117,50.2305,27322.0
2016-12-28 15:40:00,53.5,53.52,53.45,53.48,26321.0,50.2211,50.2399,50.1742,50.2023,26321.0
2016-12-28 15:45:00,53.47,53.51,53.45,53.45,29398.0,50.1929,50.2305,50.1742,50.1742,29398.0
2016-12-28 15:50:00,53.44,53.47,53.42,53.47,32270.0,50.1648,50.1929,50.146,50.1929,32270.0
2016-12-28 15:55:00,53.47,53.49,53.42,53.44,66619.0,50.1929,50.2117,50.146,50.1648,66619.0
2016-12-29 09:30:00,53.47,53.69,53.46,53.69,10828.0,50.1929,50.3995,50.1836,50.3995,10828.0
2016-12-29 09:35:00,53.75,53.75,53.58,53.59,8344.0,50.4558,50.4558,50.2962,50.3056,8344.0
2016-12-29 09:40:00,53.62,53.71,53.61,53.68,3330.0,50.3338,50.4182,50.3244,50.3901,3330.0
2016-12-29 09:45:00,53.64,53.65,53.48,53.52,8745.0,50.3525,50.3619,50.2023,50.2399,8745.0
2016-12-29 09:50:00,53.54,53.59,53.53,53.55,3230.0,50.2587,50.3056,50.2493,50.268,3230.0
2016-12-29 09:55:00,53.55,53.57,53.46,53.47,1943.0,50.268,50.2868,50.1836,50.1929,1943.0
2016-12-29 10:00:00,53.47,53.57,53.47,53.55,5350.0,50.1929,50.2868,50.1929,50.268,5350.0
2016-12-29 10:05:00,53.55,53.55,53.5,53.55,5886.0,50.268,50.268,50.2211,50.268,5886.0
2016-12-29 10:10:00,53.55,53.67,53.54,53.66,8297.0,50.268,50.3807,50.2587,50.3713,8297.0
2016-12-29 10:15:00,53.64,53.71,53.63,53.71,7953.0,50.3525,50.4182,50.3431,50.4182,7953.0
2016-12-29 10:20:00,53.71,53.75,53.69,53.75,8677.0,50.4182,50.4558,50.3995,50.4558,8677.0
2016-12-29 10:25:00,53.73,53.78,53.68,53.71,7808.0,50.437,50.4839,50.3901,50.4182,7808.0
2016-12-29 10:30:00,53.72,53.74,53.67,53.71,5705.0,50.4276,50.4464,50.3807,50.4182,5705.0
2016-12-29 10:35:00,53.71,53.72,53.7,53.71,4064.0,50.4182,50.4276,50.4088,50.4182,4064.0
2016-12-29 10:40:00,53.7,53.71,53.67,53.68,6673.0,50.4088,50.4182,50.3807,50.3901,6673.0
2016-12-29 10:45:00,53.68,53.71,53.61,53.62,5799.0,50.3901,50.4182,50.3244,50.3338,5799.0
2016-12-29 10:50:00,53.61,53.61,53.56,53.57,6011.0,50.3244,50.3244,50.2774,50.2868,6011.0
2016-12-29 10:55:00,53.58,53.59,53.56,53.58,2643.0,50.2962,50.3056,50.2774,50.2962,2643.0
2016-12-29 11:00:00,53.57,53.58,53.54,53.55,6458.0,50.2868,50.2962,50.2587,50.268,6458.0
2016-12-29 11:05:00,53.54,53.57,53.51,53.55,6250.0,50.2587,50.2868,50.2305,50.268,6250.0
2016-12-29 11:10:00,53.56,53.57,53.53,53.56,73495.0,50.2774,50.2868,50.2493,50.2774,73495.0
2016-12-29 11:15:00,53.57,53.6,53.53,53.57,8208.0,50.2868,50.315,50.2493,50.2868,8208.0
2016-12-29 11:20:00,53.58,53.61,53.56,53.61,5861.0,50.2962,50.3244,50.2774,50.3244,5861.0
2016-12-29 11:25:00,53.61,53.61,53.55,53.57,5184.0,50.3244,50.3244,50.268,50.2868,5184.0
2016-12-29 11:30:00,53.57,53.62,53.57,53.61,5014.0,50.2868,50.3338,50.2868,50.3244,5014.0
2016-12-29 11:35:00,53.62,53.63,53.54,53.57,7524.0,50.3338,50.3431,50.2587,50.2868,7524.0
2016-12-29 11:40:00,53.57,53.57,53.52,53.55,4810.0,50.2868,50.2868,50.2399,50.268,4810.0
2016-12-29 11:45:00,53.53,53.56,53.51,53.55,31542.0,50.2493,50.2774,50.2305,50.268,31542.0
2016-12-29 11:50:00,53.55,53.57,53.51,53.53,9687.0,50.268,50.2868,50.2305,50.2493,9687.0
2016-12-29 11:55:00,53.53,53.55,53.48,53.49,7959.0,50.2493,50.268,50.2023,50.2117,7959.0
2016-12-29 12:00:00,53.48,53.49,53.46,53.48,2910.0,50.2023,50.2117,50.1836,50.2023,2910.0
2016-12-29 12:05:00,53.47,53.5,53.43,53.45,13994.0,50.1929,50.2211,50.1554,50.1742,13994.0
2016-12-29 12:10:00,53.45,53.45,53.4,53.43,9368.0,50.1742,50.1742,50.1272,50.1554,9368.0
2016-12-29 12:15:00,53.43,53.56,53.43,53.48,8501.0,50.1554,50.2774,50.1554,50.2023,8501.0
2016-12-29 12:20:00,53.49,53.56,53.49,53.54,22026.0,50.2117,50.2774,50.2117,50.2587,22026.0
2016-12-29 12:25:00,53.54,53.58,53.54,53.55,4128.0,50.2587,50.2962,50.2587,50.268,4128.0
2016-12-29 12:30:00,53.55,53.58,53.54,53.55,4810.0,50.268,50.2962,50.2587,50.268,4810.0
2016-12-29 12:35:00,53.55,53.55,53.52,53.55,7552.0,50.268,50.268,50.2399,50.268,7552.0
2016-12-29 12:40:00,53.55,53.59,53.55,53.58,3622.0,50.268,50.3056,50.268,50.2962,3622.0
2016-12-29 12:45:00,53.58,53.6,53.57,53.6,2538.0,50.2962,50.315,50.2868,50.315,2538.0
2016-12-29 12:50:00,53.6,53.61,53.58,53.6,6865.0,50.315,50.3244,50.2962,50.315,6865.0
2016-12-29 12:55:00,53.59,53.6,53.53,53.54,7666.0,50.3056,50.315,50.2493,50.2587,7666.0
2016-12-29 13:00:00,53.55,53.56,53.54,53.56,3982.0,50.268,50.2774,50.2587,50.2774,3982.0
2016-12-29 13:05:00,53.56,53.56,53.54,53.56,1600.0,50.2774,50.2774,50.2587,50.2774,1600.0
2016-12-29 13:10:00,53.54,53.55,53.54,53.54,3732.0,50.2587,50.268,50.2587,50.2587,3732.0
2016-12-29 13:15:00,53.54,53.56,53.53,53.55,3110.0,50.2587,50.2774,50.2493,50.268,3110.0
2016-12-29 13:20:00,53.56,53.57,53.51,53.51,4100.0,50.2774,50.2868,50.2305,50.2305,4100.0
2016-12-29 13:25:00,53.52,53.53,53.51,53.53,1651.0,50.2399,50.2493,50.2305,50.2493,1651.0
2016-12-29 13:30:00,53.52,53.53,53.51,53.52,4515.0,50.2399,50.2493,50.2305,50.2399,4515.0
2016-12-29 13:35:00,53.52,53.52,53.49,53.5,6519.0,50.2399,50.2399,50.2117,50.2211,6519.0
2016-12-29 13:40:00,53.49,53.5,53.46,53.48,4890.0,50.2117,50.2211,50.1836,50.2023,4890.0
2016-12-29 13:45:00,53.49,53.51,53.47,53.49,7506.0,50.2117,50.2305,50.1929,50.2117,7506.0
2016-12-29 13:50:00,53.49,53.51,53.49,53.49,6100.0,50.2117,50.2305,50.2117,50.2117,6100.0
2016-12-29 13:55:00,53.49,53.54,53.46,53.53,9794.0,50.2117,50.2587,50.1836,50.2493,9794.0
2016-12-29 14:00:00,53.54,53.62,53.53,53.61,7061.0,50.2587,50.3338,50.2493,50.3244,7061.0
2016-12-29 14:05:00,53.59,53.6,53.56,53.6,4924.0,50.3056,50.315,50.2774,50.315,4924.0
2016-12-29 14:10:00,53.59,53.6,53.56,53.56,8135.0,50.3056,50.315,50.2774,50.2774,8135.0
2016-12-29 14:15:00,53.57,53.59,53.54,53.57,12718.0,50.2868,50.3056,50.2587,50.2868,12718.0
2016-12-29 14:20:00,53.58,53.61,53.56,53.61,8218.0,50.2962,50.3244,50.2774,50.3244,8218.0
2016-12-29 14:25:00,53.6,53.61,53.56,53.58,5802.0,50.315,50.3244,50.2774,50.2962,5802.0
2016-12-29 14:30:00,53.57,53.57,53.53,53.53,6538.0,50.2868,50.2868,50.2493,50.2493,6538.0
2016-12-29 14:35:00,53.53,53.57,53.53,53.55,11002.0,50.2493,50.2868,50.2493,50.268,11002.0
2016-12-29 14:40:00,53.55,53.58,53.52,53.56,9872.0,50.268,50.2962,50.2399,50.2774,9872.0
2016-12-29 14:45:00,53.57,53.6,53.56,53.59,18932.0,50.2868,50.315,50.2774,50.3056,18932.0
2016-12-29 14:50:00,53.59,53.66,53.58,53.66,19246.0,50.3056,50.3713,50.2962,50.3713,19246.0
2016-12-29 14:55:00,53.65,53.66,53.64,53.65,5500.0,50.3619,50.3713,50.3525,50.3619,5500.0
2016-12-29 15:00:00,53.65,53.65,53.63,53.64,6565.0,50.3619,50.3619,50.3431,50.3525,6565.0
2016-12-29 15:05:00,53.64,53.65,53.62,53.64,15503.0,50.3525,50.3619,50.3338,50.3525,15503.0
2016-12-29 15:10:00,53.64,53.65,53.62,53.64,7914.0,50.3525,50.3619,50.3338,50.3525,7914.0
2016-12-29 15:15:00,53.64,53.64,53.58,53.58,11794.0,50.3525,50.3525,50.2962,50.2962,11794.0
2016-12-29 15:20:00,53.58,53.59,53.56,53.57,9566.0,50.2962,50.3056,50.2774,50.2868,9566.0
2016-12-29 15:25:00,53.57,53.58,53.55,53.57,11872.0,50.2868,50.2962,50.268,50.2868,11872.0
2016-12-29 15:30:00,53.57,53.58,53.56,53.57,10720.0,50.2868,50.2962,50.2774,50.2868,10720.0
2016-12-29 15:35:00,53.57,53.57,53.51,53.53,11920.0,50.2868,50.2868,50.2305,50.2493,11920.0
2016-12-29 15:40:00,53.53,53.54,53.5,53.54,14796.0,50.2493,50.2587,50.2211,50.2587,14796.0
2016-12-29 15:45:00,53.55,53.57,53.5,53.54,19499.0,50.268,50.2868,50.2211,50.2587,19499.0
2016-12-29 15:50:00,53.54,53.58,53.54,53.57,78399.0,50.2587,50.2962,50.2587,50.2868,78399.0
2016-12-29 15:55:00,53.57,53.63,53.57,53.62,114625.0,50.2868,50.3431,50.2868,50.3338,114625.0
2016-12-30 09:30:00,53.64,53.72,53.63,53.67,25235.0,50.3525,50.4276,50.3431,50.3807,25235.0
2016-12-30 09:35:00,53.63,53.68,53.5,53.51,18994.0,50.3431,50.3901,50.2211,50.2305,18994.0
2016-12-30 09:40:00,53.48,53.55,53.35,53.35,9527.0,50.2023,50.268,50.0803,50.0803,9527.0
2016-12-30 09:45:00,53.3,53.41,53.27,53.36,15143.0,50.0334,50.1366,50.0052,50.0897,15143.0
2016-12-30 09:50:00,53.35,53.49,53.34,53.49,6462.0,50.0803,50.2117,50.0709,50.2117,6462.0
2016-12-30 09:55:00,53.43,53.43,53.32,53.36,5825.0,50.1554,50.1554,50.0521,50.0897,5825.0
2016-12-30 10:00:00,53.38,53.43,53.35,53.36,7516.0,50.1085,50.1554,50.0803,50.0897,7516.0
2016-12-30 10:05:00,53.38,53.45,53.35,53.35,3900.0,50.1085,50.1742,50.0803,50.0803,3900.0
2016-12-30 10:10:00,53.34,53.41,53.33,53.41,30733.0,50.0709,50.1366,50.0615,50.1366,30733.0
2016-12-30 10:15:00,53.42,53.49,53.38,53.49,6553.0,50.146,50.2117,50.1085,50.2117,6553.0
2016-12-30 10:20:00,53.49,53.59,53.43,53.43,8351.0,50.2117,50.3056,50.1554,50.1554,8351.0
2016-12-30 10:25:00,53.45,53.45,53.3,53.3,9769.0,50.1742,50.1742,50.0334,50.0334,9769.0
2016-12-30 10:30:00,53.31,53.4,53.31,53.4,6404.0,50.0428,50.1272,50.0428,50.1272,6404.0
2016-12-30 10:35:00,53.4,53.4,53.33,53.38,7453.0,50.1272,50.1272,50.0615,50.1085,7453.0
2016-12-30 10:40:00,53.38,53.4,53.36,53.39,4541.0,50.1085,50.1272,50.0897,50.1178,4541.0
2016-12-30 10:45:00,53.4,53.44,53.39,53.43,7350.0,50.1272,50.1648,50.1178,50.1554,7350.0
2016-12-30 10:50:00,53.43,53.46,53.43,53.44,3789.0,50.1554,50.1836,50.1554,50.1648,3789.0
2016-12-30 10:55:00,53.45,53.55,53.45,53.52,7881.0,50.1742,50.268,50.1742,50.2399,7881.0
2016-12-30 11:00:00,53.52,53.53,53.44,53.47,9020.0,50.2399,50.2493,50.1648,50.1929,9020.0
2016-12-30 11:05:00,53.48,53.55,53.48,53.55,5990.0,50.2023,50.268,50.2023,50.268,5990.0
2016-12-30 11:10:00,53.55,53.59,53.55,53.59,5992.0,50.268,50.3056,50.268,50.3056,5992.0
2016-12-30 11:15:00,53.59,53.63,53.59,53.62,23084.0,50.3056,50.3431,50.3056,50.3338,23084.0
2016-12-30 11:20:00,53.61,53.68,53.56,53.68,11258.0,50.3244,50.3901,50.2774,50.3901,11258.0
2016-12-30 11:25:00,53.65,53.74,53.63,53.63,13537.0,50.3619,50.4464,50.3431,50.3431,13537.0
2016-12-30 11:30:00,53.64,53.71,53.64,53.71,8762.0,50.3525,50.4182,50.3525,50.4182,8762.0
2016-12-30 11:35:00,53.7,53.7,53.6,53.6,10422.0,50.4088,50.4088,50.315,50.315,10422.0
2016-12-30 11:40:00,53.6,53.72,53.6,53.66,10354.0,50.315,50.4276,50.315,50.3713,10354.0
2016-12-30 11:45:00,53.65,53.72,53.65,53.68,6031.0,50.3619,50.4276,50.3619,50.3901,6031.0
2016-12-30 11:50:00,53.67,53.67,53.6,53.63,20346.0,50.3807,50.3807,50.315,50.3431,20346.0
2016-12-30 11:55:00,53.63,53.66,53.63,53.65,11789.0,50.3431,50.3713,50.3431,50.3619,11789.0
2016-12-30 12:00:00,53.64,53.65,53.55,53.56,14923.0,50.3525,50.3619,50.268,50.2774,14923.0
2016-12-30 12:05:00,53.54,53.57,53.54,53.56,7470.0,50.2587,50.2868,50.2587,50.2774,7470.0
2016-12-30 12:10:00,53.57,53.6,53.56,53.58,5382.0,50.2868,50.315,50.2774,50.2962,5382.0
2016-12-30 12:15:00,53.57,53.57,53.49,53.52,11129.0,50.2868,50.2868,50.2117,50.2399,11129.0
2016-12-30 12:20:00,53.52,53.55,53.51,53.53,6218.0,50.2399,50.268,50.2305,50.2493,6218.0
2016-12-30 12:25:00,53.53,53.57,53.53,53.54,5564.0,50.2493,50.2868,50.2493,50.2587,5564.0
2016-12-30 12:30:00,53.54,53.63,53.51,53.63,6406.0,50.2587,50.3431,50.2305,50.3431,6406.0
2016-12-30 12:35:00,53.62,53.63,53.56,53.58,5127.0,50.3338,50.3431,50.2774,50.2962,5127.0
2016-12-30 12:40:00,53.58,53.58,53.56,53.58,4102.0,50.2962,50.2962,50.2774,50.2962,4102.0
2016-12-30 12:45:00,53.58,53.59,53.55,53.57,4049.0,50.2962,50.3056,50.268,50.2868,4049.0
2016-12-30 12:50:00,53.57,53.57,53.5,53.5,7146.0,50.2868,50.2868,50.2211,50.2211,7146.0
2016-12-30 12:55:00,53.51,53.51,53.48,53.5,2300.0,50.2305,50.2305,50.2023,50.2211,2300.0
2016-12-30 13:00:00,53.49,53.5,53.47,53.48,3399.0,50.2117,50.2211,50.1929,50.2023,3399.0
2016-12-30 13:05:00,53.47,53.48,53.46,53.46,3362.0,50.1929,50.2023,50.1836,50.1836,3362.0
2016-12-30 13:10:00,53.46,53.49,53.45,53.49,5476.0,50.1836,50.2117,50.1742,50.2117,5476.0
2016-12-30 13:15:00,53.48,53.53,53.47,53.53,4959.0,50.2023,50.2493,50.1929,50.2493,4959.0
2016-12-30 13:20:00,53.55,53.57,53.53,53.57,2065.0,50.268,50.2868,50.2493,50.2868,2065.0
2016-12-30 13:25:00,53.57,53.57,53.53,53.54,3057.0,50.2868,50.2868,50.2493,50.2587,3057.0
2016-12-30 13:30:00,53.53,53.54,53.52,53.53,7945.0,50.2493,50.2587,50.2399,50.2493,7945.0
2016-12-30 13:35:00,53.52,53.56,53.52,53.56,3003.0,50.2399,50.2774,50.2399,50.2774,3003.0
2016-12-30 13:40:00,53.55,53.56,53.52,53.52,4543.0,50.268,50.2774,50.2399,50.2399,4543.0
2016-12-30 13:45:00,53.52,53.53,53.51,53.53,4200.0,50.2399,50.2493,50.2305,50.2493,4200.0
2016-12-30 13:50:00,53.53,53.55,53.53,53.53,1900.0,50.2493,50.268,50.2493,50.2493,1900.0
2016-12-30 13:55:00,53.53,53.53,53.5,53.5,3880.0,50.2493,50.2493,50.2211,50.2211,3880.0
2016-12-30 14:00:00,53.49,53.53,53.49,53.5,4701.0,50.2117,50.2493,50.2117,50.2211,4701.0
2016-12-30 14:05:00,53.49,53.5,53.42,53.44,10376.0,50.2117,50.2211,50.146,50.1648,10376.0
2016-12-30 14:10:00,53.44,53.45,53.41,53.45,6516.0,50.1648,50.1742,50.1366,50.1742,6516.0
2016-12-30 14:15:00,53.45,53.47,53.43,53.46,7345.0,50.1742,50.1929,50.1554,50.1836,7345.0
2016-12-30 14:20:00,53.47,53.47,53.44,53.44,6303.0,50.1929,50.1929,50.1648,50.1648,6303.0
2016-12-30 14:25:00,53.45,53.45,53.42,53.43,13637.0,50.1742,50.1742,50.146,50.1554,13637.0
2016-12-30 14:30:00,53.42,53.46,53.41,53.44,12157.0,50.146,50.1836,50.1366,50.1648,12157.0
2016-12-30 14:35:00,53.43,53.52,53.43,53.51,7902.0,50.1554,50.2399,50.1554,50.2305,7902.0
2016-12-30 14:40:00,53.5,53.52,53.49,53.5,8124.0,50.2211,50.2399,50.2117,50.2211,8124.0
2016-12-30 14:45:00,53.5,53.51,53.44,53.45,13943.0,50.2211,50.2305,50.1648,50.1742,13943.0
2016-12-30 14:50:00,53.43,53.44,53.4,53.41,9525.0,50.1554,50.1648,50.1272,50.1366,9525.0
2016-12-30 14:55:00,53.41,53.42,53.37,53.41,8965.0,50.1366,50.146,50.0991,50.1366,8965.0
2016-12-30 15:00:00,53.41,53.45,53.41,53.45,12333.0,50.1366,50.1742,50.1366,50.1742,12333.0
2016-12-30 15:05:00,53.45,53.48,53.45,53.47,9254.0,50.1742,50.2023,50.1742,50.1929,9254.0
2016-12-30 15:10:00,53.46,53.55,53.46,53.54,11996.0,50.1836,50.268,50.1836,50.2587,11996.0
2016-12-30 15:15:00,53.56,53.58,53.55,53.55,10319.0,50.2774,50.2962,50.268,50.268,10319.0
2016-12-30 15:20:00,53.57,53.6,53.55,53.58,12309.0,50.2868,50.315,50.268,50.2962,12309.0
2016-12-30 15:25:00,53.57,53.65,53.57,53.63,24786.0,50.2868,50.3619,50.2868,50.3431,24786.0
2016-12-30 15:30:00,53.63,53.64,53.59,53.62,20208.0,50.3431,50.3525,50.3056,50.3338,20208.0
2016-12-30 15:35:00,53.61,53.62,53.55,53.57,15595.0,50.3244,50.3338,50.268,50.2868,15595.0
2016-12-30 15:40:00,53.56,53.56,53.47,53.48,26725.0,50.2774,50.2774,50.1929,50.2023,26725.0
2016-12-30 15:45:00,53.47,53.5,53.43,53.43,48347.0,50.1929,50.2211,50.1554,50.1554,48347.0
2016-12-30 15:50:00,53.43,53.44,53.4,53.44,41009.0,50.1554,50.1648,50.1272,50.1648,41009.0
2016-12-30 15:55:00,53.44,53.56,53.41,53.54,210546.0,50.1648,50.2774,50.1366,50.2587,210546.0
2017-01-03 09:30:00,53.88,54.08,53.81,53.96,67810.0,50.5778,50.7656,50.5121,50.6529,67810.0
2017-01-03 09:35:00,54.0,54.03,53.81,53.9,36934.0,50.6905,50.7186,50.5121,50.5966,36934.0
2017-01-03 09:40:00,53.91,53.96,53.87,53.9,33083.0,50.606,50.6529,50.5684,50.5966,33083.0
2017-01-03 09:45:00,53.9,53.92,53.81,53.88,37323.0,50.5966,50.6154,50.5121,50.5778,37323.0
2017-01-03 09:50:00,53.86,53.91,53.79,53.9,28635.0,50.559,50.606,50.4933,50.5966,28635.0
2017-01-03 09:55:00,53.89,53.92,53.84,53.88,30894.0,50.5872,50.6154,50.5403,50.5778,30894.0
2017-01-03 10:00:00,53.88,54.13,53.87,54.13,46568.0,50.5778,50.8125,50.5684,50.8125,46568.0
2017-01-03 10:05:00,54.12,54.34,54.1,54.33,27776.0,50.8031,51.0096,50.7843,51.0002,27776.0
2017-01-03 10:10:00,54.3,54.31,54.26,54.27,10612.0,50.9721,50.9815,50.9345,50.9439,10612.0
2017-01-03 10:15:00,54.27,54.29,54.23,54.29,18108.0,50.9439,50.9627,50.9064,50.9627,18108.0
2017-01-03 10:20:00,54.32,54.38,54.3,54.34,19443.0,50.9908,51.0472,50.9721,51.0096,19443.0
2017-01-03 10:25:00,54.31,54.33,54.27,54.28,59860.0,50.9815,51.0002,50.9439,50.9533,59860.0
2017-01-03 10:30:00,54.28,54.29,54.0,54.01,83349.0,50.9533,50.9627,50.6905,50.6998,83349.0
2017-01-03 10:35:00,54.01,54.12,53.99,54.06,25426.0,50.6998,50.8031,50.6811,50.7468,25426.0
2017-01-03 10:40:00,54.06,54.18,54.06,54.13,19301.0,50.7468,50.8594,50.7468,50.8125,19301.0
2017-01-03 10:45:00,54.12,54.19,54.1,54.1,26003.0,50.8031,50.8688,50.7843,50.7843,26003.0
2017-01-03 10:50:00,54.1,54.21,54.05,54.2,38034.0,50.7843,50.8876,50.7374,50.8782,38034.0
2017-01-03 10:55:00,54.19,54.2,54.06,54.08,23342.0,50.8688,50.8782,50.7468,50.7656,23342.0
2017-01-03 11:00:00,54.09,54.1,53.95,54.02,50870.0,50.7749,50.7843,50.6435,50.7092,50870.0
2017-01-03 11:05:00,54.01,54.14,54.0,54.09,25340.0,50.6998,50.8219,50.6905,50.7749,25340.0
2017-01-03 11:10:00,54.08,54.13,54.04,54.08,20055.0,50.7656,50.8125,50.728,50.7656,20055.0
2017-01-03 11:15:00,54.08,54.08,53.96,53.96,25178.0,50.7656,50.7656,50.6529,50.6529,25178.0
2017-01-03 11:20:00,53.98,54.09,53.98,54.02,17188.0,50.6717,50.7749,50.6717,50.7092,17188.0
2017-01-03 11:25:00,54.02,54.08,54.02,54.08,18568.0,50.7092,50.7656,50.7092,50.7656,18568.0
2017-01-03 11:30:00,54.07,54.11,54.0,54.02,21173.0,50.7562,50.7937,50.6905,50.7092,21173.0
2017-01-03 11:35:00,54.02,54.04,53.92,53.93,20669.0,50.7092,50.728,50.6154,50.6248,20669.0
2017-01-03 11:40:00,53.92,53.92,53.77,53.77,22658.0,50.6154,50.6154,50.4746,50.4746,22658.0
2017-01-03 11:45:00,53.77,53.84,53.76,53.79,16474.0,50.4746,50.5403,50.4652,50.4933,16474.0
2017-01-03 11:50:00,53.78,53.85,53.73,53.84,19023.0,50.4839,50.5497,50.437,50.5403,19023.0
2017-01-03 11:55:00,53.84,53.86,53.77,53.86,30889.0,50.5403,50.559,50.4746,50.559,30889.0
2017-01-03 12:00:00,53.87,53.87,53.8,53.85,18164.0,50.5684,50.5684,50.5027,50.5497,18164.0
2017-01-03 12:05:00,53.84,53.86,53.78,53.86,17846.0,50.5403,50.559,50.4839,50.559,17846.0
2017-01-03 12:10:00,53.88,53.97,53.87,53.89,24047.0,50.5778,50.6623,50.5684,50.5872,24047.0
2017-01-03 12:15:00,53.89,53.92,53.87,53.92,15179.0,50.5872,50.6154,50.5684,50.6154,15179.0
2017-01-03 12:20:00,53.91,53.92,53.87,53.89,14072.0,50.606,50.6154,50.5684,50.5872,14072.0
2017-01-03 12:25:00,53.89,53.94,53.88,53.94,9673.0,50.5872,50.6341,50.5778,50.6341,9673.0
2017-01-03 12:30:00,53.95,53.95,53.86,53.87,12909.0,50.6435,50.6435,50.559,50.5684,12909.0
2017-01-03 12:35:00,53.87,53.89,53.85,53.86,13887.0,50.5684,50.5872,50.5497,50.559,13887.0
2017-01-03 12:40:00,53.86,53.89,53.83,53.85,10734.0,50.559,50.5872,50.5309,50.5497,10734.0
2017-01-03 12:45:00,53.84,53.96,53.83,53.96,21712.0,50.5403,50.6529,50.5309,50.6529,21712.0
2017-01-03 12:50:00,53.96,53.96,53.88,53.91,6555.0,50.6529,50.6529,50.5778,50.606,6555.0
2017-01-03 12:55:00,53.92,53.95,53.89,53.91,11229.0,50.6154,50.6435,50.5872,50.606,11229.0
2017-01-03 13:00:00,53.92,53.99,53.91,53.96,10711.0,50.6154,50.6811,50.606,50.6529,10711.0
2017-01-03 13:05:00,53.97,53.97,53.91,53.93,9895.0,50.6623,50.6623,50.606,50.6248,9895.0
2017-01-03 13:10:00,53.93,53.94,53.9,53.93,12600.0,50.6248,50.6341,50.5966,50.6248,12600.0
2017-01-03 13:15:00,53.93,53.99,53.91,53.94,31918.0,50.6248,50.6811,50.606,50.6341,31918.0
2017-01-03 13:20:00,53.95,53.97,53.91,53.91,11701.0,50.6435,50.6623,50.606,50.606,11701.0
2017-01-03 13:25:00,53.9,53.91,53.87,53.87,8359.0,50.5966,50.606,50.5684,50.5684,8359.0
2017-01-03 13:30:00,53.86,53.89,53.86,53.87,11316.0,50.559,50.5872,50.559,50.5684,11316.0
2017-01-03 13:35:00,53.87,53.87,53.79,53.8,15017.0,50.5684,50.5684,50.4933,50.5027,15017.0
2017-01-03 13:40:00,53.79,53.79,53.7,53.7,14796.0,50.4933,50.4933,50.4088,50.4088,14796.0
2017-01-03 13:45:00,53.7,53.77,53.68,53.7,26667.0,50.4088,50.4746,50.3901,50.4088,26667.0
2017-01-03 13:50:00,53.71,53.71,53.58,53.61,49460.0,50.4182,50.4182,50.2962,50.3244,49460.0
2017-01-03 13:55:00,53.61,53.61,53.57,53.57,11191.0,50.3244,50.3244,50.2868,50.2868,11191.0
2017-01-03 14:00:00,53.58,53.65,53.57,53.58,86485.0,50.2962,50.3619,50.2868,50.2962,86485.0
2017-01-03 14:05:00,53.58,53.61,53.54,53.55,38677.0,50.2962,50.3244,50.2587,50.268,38677.0
2017-01-03 14:10:00,53.54,53.65,53.54,53.6,25365.0,50.2587,50.3619,50.2587,50.315,25365.0
2017-01-03 14:15:00,53.61,53.62,53.49,53.5,36801.0,50.3244,50.3338,50.2117,50.2211,36801.0
2017-01-03 14:20:00,53.51,53.53,53.43,53.44,38024.0,50.2305,50.2493,50.1554,50.1648,38024.0
2017-01-03 14:25:00,53.44,53.45,53.4,53.41,40337.0,50.1648,50.1742,50.1272,50.1366,40337.0
2017-01-03 14:30:00,53.41,53.47,53.39,53.4,73586.0,50.1366,50.1929,50.1178,50.1272,73586.0
2017-01-03 14:35:00,53.4,53.5,53.39,53.44,56913.0,50.1272,50.2211,50.1178,50.1648,56913.0
2017-01-03 14:40:00,53.44,53.47,53.38,53.41,69743.0,50.1648,50.1929,50.1085,50.1366,69743.0
2017-01-03 14:45:00,53.41,53.42,53.37,53.38,48761.0,50.1366,50.146,50.0991,50.1085,48761.0
2017-01-03 14:50:00,53.38,53.43,53.37,53.41,54555.0,50.1085,50.1554,50.0991,50.1366,54555.0
2017-01-03 14:55:00,53.41,53.44,53.33,53.39,78422.0,50.1366,50.1648,50.0615,50.1178,78422.0
2017-01-03 15:00:00,53.4,53.51,53.39,53.48,56861.0,50.1272,50.2305,50.1178,50.2023,56861.0
2017-01-03 15:05:00,53.49,53.51,53.45,53.49,149485.0,50.2117,50.2305,50.1742,50.2117,149485.0
2017-01-03 15:10:00,53.5,53.58,53.48,53.58,51463.0,50.2211,50.2962,50.2023,50.2962,51463.0
2017-01-03 15:15:00,53.58,53.67,53.57,53.66,39413.0,50.2962,50.3807,50.2868,50.3713,39413.0
2017-01-03 15:20:00,53.66,53.66,53.53,53.55,26219.0,50.3713,50.3713,50.2493,50.268,26219.0
2017-01-03 15:25:00,53.55,53.57,53.52,53.53,37025.0,50.268,50.2868,50.2399,50.2493,37025.0
2017-01-03 15:30:00,53.52,53.56,53.51,53.55,45546.0,50.2399,50.2774,50.2305,50.268,45546.0
2017-01-03 15:35:00,53.55,53.61,53.54,53.61,42512.0,50.268,50.3244,50.2587,50.3244,42512.0
2017-01-03 15:40:00,53.61,53.64,53.59,53.64,69483.0,50.3244,50.3525,50.3056,50.3525,69483.0
2017-01-03 15:45:00,53.66,53.7,53.63,53.66,95620.0,50.3713,50.4088,50.3431,50.3713,95620.0
2017-01-03 15:50:00,53.66,53.67,53.59,53.6,101841.0,50.3713,50.3807,50.3056,50.315,101841.0
2017-01-03 15:55:00,53.6,53.64,53.51,53.59,398811.0,50.315,50.3525,50.2305,50.3056,398811.0
2017-01-04 09:30:00,53.72,53.82,53.61,53.82,38644.0,50.4276,50.5215,50.3244,50.5215,38644.0
2017-01-04 09:35:00,53.77,54.0,53.77,53.87,36377.0,50.4746,50.6905,50.4746,50.5684,36377.0
2017-01-04 09:40:00,53.89,53.93,53.72,53.76,20634.0,50.5872,50.6248,50.4276,50.4652,20634.0
2017-01-04 09:45:00,53.77,53.84,53.74,53.77,20623.0,50.4746,50.5403,50.4464,50.4746,20623.0
2017-01-04 09:50:00,53.78,53.78,53.7,53.71,28979.0,50.4839,50.4839,50.4088,50.4182,28979.0
2017-01-04 09:55:00,53.72,53.73,53.6,53.62,31553.0,50.4276,50.437,50.315,50.3338,31553.0
2017-01-04 10:00:00,53.65,53.77,53.64,53.71,60286.0,50.3619,50.4746,50.3525,50.4182,60286.0
2017-01-04 10:05:00,53.71,53.73,53.63,53.64,40492.0,50.4182,50.437,50.3431,50.3525,40492.0
2017-01-04 10:10:00,53.64,53.67,53.62,53.67,17832.0,50.3525,50.3807,50.3338,50.3807,17832.0
2017-01-04 10:15:00,53.67,53.71,53.66,53.71,30592.0,50.3807,50.4182,50.3713,50.4182,30592.0
2017-01-04 10:20:00,53.7,53.7,53.62,53.65,33677.0,50.4088,50.4088,50.3338,50.3619,33677.0
2017-01-04 10:25:00,53.65,53.67,53.41,53.42,143723.0,50.3619,50.3807,50.1366,50.146,143723.0
2017-01-04 10:30:00,53.42,53.42,53.1,53.14,80050.0,50.146,50.146,49.8456,49.8832,80050.0
2017-01-04 10:35:00,53.16,53.34,53.16,53.34,132481.0,49.9019,50.0709,49.9019,50.0709,132481.0
2017-01-04 10:40:00,53.34,53.38,53.24,53.24,114914.0,50.0709,50.1085,49.977,49.977,114914.0
2017-01-04 10:45:00,53.25,53.35,53.24,53.27,52663.0,49.9864,50.0803,49.977,50.0052,52663.0
2017-01-04 10:50:00,53.28,53.35,53.27,53.34,34721.0,50.0146,50.0803,50.0052,50.0709,34721.0
2017-01-04 10:55:00,53.34,53.4,53.3,53.3,28624.0,50.0709,50.1272,50.0334,50.0334,28624.0
2017-01-04 11:00:00,53.3,53.35,53.29,53.35,93869.0,50.0334,50.0803,50.024,50.0803,93869.0
2017-01-04 11:05:00,53.35,53.49,53.31,53.49,98271.0,50.0803,50.2117,50.0428,50.2117,98271.0
2017-01-04 11:10:00,53.49,53.62,53.49,53.58,40563.0,50.2117,50.3338,50.2117,50.2962,40563.0
2017-01-04 11:15:00,53.57,53.6,53.54,53.56,39905.0,50.2868,50.315,50.2587,50.2774,39905.0
2017-01-04 11:20:00,53.57,53.63,53.54,53.63,40776.0,50.2868,50.3431,50.2587,50.3431,40776.0
2017-01-04 11:25:00,53.63,53.66,53.54,53.63,45044.0,50.3431,50.3713,50.2587,50.3431,45044.0
2017-01-04 11:30:00,53.63,53.66,53.6,53.63,42061.0,50.3431,50.3713,50.315,50.3431,42061.0
2017-01-04 11:35:00,53.63,53.66,53.6,53.61,44933.0,50.3431,50.3713,50.315,50.3244,44933.0
2017-01-04 11:40:00,53.6,53.66,53.6,53.66,92645.0,50.315,50.3713,50.315,50.3713,92645.0
2017-01-04 11:45:00,53.65,53.74,53.64,53.72,45528.0,50.3619,50.4464,50.3525,50.4276,45528.0
2017-01-04 11:50:00,53.72,53.81,53.69,53.81,37509.0,50.4276,50.5121,50.3995,50.5121,37509.0
2017-01-04 11:55:00,53.82,53.87,53.81,53.83,29627.0,50.5215,50.5684,50.5121,50.5309,29627.0
2017-01-04 12:00:00,53.85,54.01,53.84,53.98,23038.0,50.5497,50.6998,50.5403,50.6717,23038.0
2017-01-04 12:05:00,53.97,54.08,53.97,54.03,14023.0,50.6623,50.7656,50.6623,50.7186,14023.0
2017-01-04 12:10:00,54.03,54.1,54.03,54.1,16479.0,50.7186,50.7843,50.7186,50.7843,16479.0
2017-01-04 12:15:00,54.11,54.11,53.95,53.95,45215.0,50.7937,50.7937,50.6435,50.6435,45215.0
2017-01-04 12:20:00,53.96,53.98,53.88,53.9,21535.0,50.6529,50.6717,50.5778,50.5966,21535.0
2017-01-04 12:25:00,53.91,53.92,53.75,53.75,20860.0,50.606,50.6154,50.4558,50.4558,20860.0
2017-01-04 12:30:00,53.74,53.84,53.74,53.83,25760.0,50.4464,50.5403,50.4464,50.5309,25760.0
2017-01-04 12:35:00,53.82,53.87,53.81,53.87,19585.0,50.5215,50.5684,50.5121,50.5684,19585.0
2017-01-04 12:40:00,53.86,53.95,53.85,53.92,25573.0,50.559,50.6435,50.5497,50.6154,25573.0
2017-01-04 12:45:00,53.92,54.0,53.87,53.87,13439.0,50.6154,50.6905,50.5684,50.5684,13439.0
2017-01-04 12:50:00,53.88,53.99,53.88,53.99,10898.0,50.5778,50.6811,50.5778,50.6811,10898.0
2017-01-04 12:55:00,53.99,54.0,53.94,53.94,16517.0,50.6811,50.6905,50.6341,50.6341,16517.0
2017-01-04 13:00:00,53.94,54.02,53.94,54.02,16387.0,50.6341,50.7092,50.6341,50.7092,16387.0
2017-01-04 13:05:00,54.01,54.07,54.01,54.04,11138.0,50.6998,50.7562,50.6998,50.728,11138.0
2017-01-04 13:10:00,54.04,54.07,54.02,54.03,11272.0,50.728,50.7562,50.7092,50.7186,11272.0
2017-01-04 13:15:00,54.02,54.1,54.02,54.05,11482.0,50.7092,50.7843,50.7092,50.7374,11482.0
2017-01-04 13:20:00,54.05,54.11,54.05,54.07,21888.0,50.7374,50.7937,50.7374,50.7562,21888.0
2017-01-04 13:25:00,54.07,54.11,54.06,54.11,15967.0,50.7562,50.7937,50.7468,50.7937,15967.0
2017-01-04 13:30:00,54.12,54.17,54.1,54.15,15612.0,50.8031,50.85,50.7843,50.8313,15612.0
2017-01-04 13:35:00,54.15,54.16,54.08,54.1,14305.0,50.8313,50.8407,50.7656,50.7843,14305.0
2017-01-04 13:40:00,54.11,54.11,54.07,54.08,10092.0,50.7937,50.7937,50.7562,50.7656,10092.0
2017-01-04 13:45:00,54.09,54.09,53.99,54.01,14594.0,50.7749,50.7749,50.6811,50.6998,14594.0
2017-01-04 13:50:00,54.0,54.02,53.98,53.99,13058.0,50.6905,50.7092,50.6717,50.6811,13058.0
2017-01-04 13:55:00,54.0,54.01,53.99,54.01,12169.0,50.6905,50.6998,50.6811,50.6998,12169.0
2017-01-04 14:00:00,54.01,54.03,53.99,54.0,17904.0,50.6998,50.7186,50.6811,50.6905,17904.0
2017-01-04 14:05:00,54.0,54.03,53.95,53.97,23137.0,50.6905,50.7186,50.6435,50.6623,23137.0
2017-01-04 14:10:00,53.97,54.1,53.96,54.08,21619.0,50.6623,50.7843,50.6529,50.7656,21619.0
2017-01-04 14:15:00,54.08,54.14,54.07,54.12,10777.0,50.7656,50.8219,50.7562,50.8031,10777.0
2017-01-04 14:20:00,54.12,54.18,54.06,54.07,31459.0,50.8031,50.8594,50.7468,50.7562,31459.0
2017-01-04 14:25:00,54.07,54.13,54.06,54.09,13922.0,50.7562,50.8125,50.7468,50.7749,13922.0
2017-01-04 14:30:00,54.1,54.13,54.09,54.13,16378.0,50.7843,50.8125,50.7749,50.8125,16378.0
2017-01-04 14:35:00,54.13,54.14,54.08,54.08,16201.0,50.8125,50.8219,50.7656,50.7656,16201.0
2017-01-04 14:40:00,54.09,54.1,54.07,54.09,25423.0,50.7749,50.7843,50.7562,50.7749,25423.0
2017-01-04 14:45:00,54.1,54.1,54.05,54.08,24623.0,50.7843,50.7843,50.7374,50.7656,24623.0
2017-01-04 14:50:00,54.09,54.11,54.05,54.07,27635.0,50.7749,50.7937,50.7374,50.7562,27635.0
2017-01-04 14:55:00,54.08,54.08,54.03,54.05,17581.0,50.7656,50.7656,50.7186,50.7374,17581.0
2017-01-04 15:00:00,54.04,54.05,53.99,54.01,25399.0,50.728,50.7374,50.6811,50.6998,25399.0
2017-01-04 15:05:00,54.01,54.02,53.98,53.98,12760.0,50.6998,50.7092,50.6717,50.6717,12760.0
2017-01-04 15:10:00,53.98,54.06,53.98,54.06,30389.0,50.6717,50.7468,50.6717,50.7468,30389.0
2017-01-04 15:15:00,54.05,54.08,54.04,54.07,19024.0,50.7374,50.7656,50.728,50.7562,19024.0
2017-01-04 15:20:00,54.06,54.07,54.04,54.05,20615.0,50.7468,50.7562,50.728,50.7374,20615.0
2017-01-04 15:25:00,54.05,54.11,54.05,54.08,28979.0,50.7374,50.7937,50.7374,50.7656,28979.0
2017-01-04 15:30:00,54.08,54.11,54.07,54.1,16033.0,50.7656,50.7937,50.7562,50.7843,16033.0
2017-01-04 15:35:00,54.09,54.16,54.09,54.15,33136.0,50.7749,50.8407,50.7749,50.8313,33136.0
2017-01-04 15:40:00,54.15,54.16,54.12,54.13,33470.0,50.8313,50.8407,50.8031,50.8125,33470.0
2017-01-04 15:45:00,54.13,54.14,54.03,54.08,67721.0,50.8125,50.8219,50.7186,50.7656,67721.0
2017-01-04 15:50:00,54.08,54.11,54.05,54.07,63363.0,50.7656,50.7937,50.7374,50.7562,63363.0
2017-01-04 15:55:00,54.06,54.16,54.06,54.09,222559.0,50.7468,50.8407,50.7468,50.7749,222559.0
2017-01-05 09:30:00,54.06,54.17,54.0,54.02,37055.0,50.7468,50.85,50.6905,50.7092,37055.0
2017-01-05 09:35:00,54.04,54.15,53.8,53.81,35697.0,50.728,50.8313,50.5027,50.5121,35697.0
2017-01-05 09:40:00,53.82,53.97,53.8,53.84,27977.0,50.5215,50.6623,50.5027,50.5403,27977.0
2017-01-05 09:45:00,53.84,53.84,53.59,53.64,32965.0,50.5403,50.5403,50.3056,50.3525,32965.0
2017-01-05 09:50:00,53.63,53.73,53.6,53.68,29971.0,50.3431,50.437,50.315,50.3901,29971.0
2017-01-05 09:55:00,53.68,53.77,53.66,53.68,35354.0,50.3901,50.4746,50.3713,50.3901,35354.0
2017-01-05 10:00:00,53.67,53.76,53.65,53.73,35852.0,50.3807,50.4652,50.3619,50.437,35852.0
2017-01-05 10:05:00,53.72,53.85,53.71,53.78,20349.0,50.4276,50.5497,50.4182,50.4839,20349.0
2017-01-05 10:10:00,53.77,53.78,53.7,53.7,39598.0,50.4746,50.4839,50.4088,50.4088,39598.0
2017-01-05 10:15:00,53.7,53.78,53.7,53.73,35097.0,50.4088,50.4839,50.4088,50.437,35097.0
2017-01-05 10:20:00,53.73,53.73,53.6,53.61,21760.0,50.437,50.437,50.315,50.3244,21760.0
2017-01-05 10:25:00,53.61,53.7,53.6,53.66,38937.0,50.3244,50.4088,50.315,50.3713,38937.0
2017-01-05 10:30:00,53.66,53.69,53.64,53.65,32620.0,50.3713,50.3995,50.3525,50.3619,32620.0
2017-01-05 10:35:00,53.65,53.78,53.64,53.76,32957.0,50.3619,50.4839,50.3525,50.4652,32957.0
2017-01-05 10:40:00,53.77,53.77,53.67,53.68,28021.0,50.4746,50.4746,50.3807,50.3901,28021.0
2017-01-05 10:45:00,53.69,53.81,53.68,53.8,13118.0,50.3995,50.5121,50.3901,50.5027,13118.0
2017-01-05 10:50:00,53.8,53.86,53.79,53.81,25716.0,50.5027,50.559,50.4933,50.5121,25716.0
2017-01-05 10:55:00,53.8,53.83,53.75,53.75,13911.0,50.5027,50.5309,50.4558,50.4558,13911.0
2017-01-05 11:00:00,53.75,53.79,53.71,53.73,27382.0,50.4558,50.4933,50.4182,50.437,27382.0
2017-01-05 11:05:00,53.74,53.75,53.61,53.69,22266.0,50.4464,50.4558,50.3244,50.3995,22266.0
2017-01-05 11:10:00,53.69,53.78,53.69,53.78,17565.0,50.3995,50.4839,50.3995,50.4839,17565.0
2017-01-05 11:15:00,53.79,53.79,53.72,53.78,19939.0,50.4933,50.4933,50.4276,50.4839,19939.0
2017-01-05 11:20:00,53.79,53.82,53.76,53.8,19126.0,50.4933,50.5215,50.4652,50.5027,19126.0
2017-01-05 11:25:00,53.8,53.9,53.78,53.79,16089.0,50.5027,50.5966,50.4839,50.4933,16089.0
2017-01-05 11:30:00,53.78,53.87,53.78,53.84,13154.0,50.4839,50.5684,50.4839,50.5403,13154.0
2017-01-05 11:35:00,53.84,53.87,53.82,53.85,19206.0,50.5403,50.5684,50.5215,50.5497,19206.0
2017-01-05 11:40:00,53.84,53.84,53.77,53.8,23230.0,50.5403,50.5403,50.4746,50.5027,23230.0
2017-01-05 11:45:00,53.8,53.81,53.76,53.76,20707.0,50.5027,50.5121,50.4652,50.4652,20707.0
2017-01-05 11:50:00,53.76,53.79,53.73,53.76,22327.0,50.4652,50.4933,50.437,50.4652,22327.0
2017-01-05 11:55:00,53.76,53.84,53.76,53.84,13510.0,50.4652,50.5403,50.4652,50.5403,13510.0
2017-01-05 12:00:00,53.84,53.85,53.77,53.8,12656.0,50.5403,50.5497,50.4746,50.5027,12656.0
2017-01-05 12:05:00,53.8,53.81,53.74,53.74,12201.0,50.5027,50.5121,50.4464,50.4464,12201.0
2017-01-05 12:10:00,53.75,53.78,53.71,53.78,20226.0,50.4558,50.4839,50.4182,50.4839,20226.0
2017-01-05 12:15:00,53.79,53.95,53.79,53.95,14286.0,50.4933,50.6435,50.4933,50.6435,14286.0
2017-01-05 12:20:00,53.94,54.0,53.94,54.0,36041.0,50.6341,50.6905,50.6341,50.6905,36041.0
2017-01-05 12:25:00,54.0,54.05,53.99,54.04,19122.0,50.6905,50.7374,50.6811,50.728,19122.0
2017-01-05 12:30:00,54.04,54.07,53.87,53.87,20285.0,50.728,50.7562,50.5684,50.5684,20285.0
2017-01-05 12:35:00,53.86,53.89,53.85,53.87,13703.0,50.559,50.5872,50.5497,50.5684,13703.0
2017-01-05 12:40:00,53.86,53.87,53.76,53.81,45977.0,50.559,50.5684,50.4652,50.5121,45977.0
2017-01-05 12:45:00,53.8,53.81,53.79,53.79,8001.0,50.5027,50.5121,50.4933,50.4933,8001.0
2017-01-05 12:50:00,53.8,53.81,53.76,53.77,18583.0,50.5027,50.5121,50.4652,50.4746,18583.0
2017-01-05 12:55:00,53.77,53.78,53.76,53.76,15756.0,50.4746,50.4839,50.4652,50.4652,15756.0
2017-01-05 13:00:00,53.77,53.8,53.76,53.79,9993.0,50.4746,50.5027,50.4652,50.4933,9993.0
2017-01-05 13:05:00,53.8,53.81,53.77,53.78,18000.0,50.5027,50.5121,50.4746,50.4839,18000.0
2017-01-05 13:10:00,53.79,53.87,53.79,53.84,15056.0,50.4933,50.5684,50.4933,50.5403,15056.0
2017-01-05 13:15:00,53.84,53.86,53.8,53.81,40297.0,50.5403,50.559,50.5027,50.5121,40297.0
2017-01-05 13:20:00,53.8,53.85,53.8,53.83,14672.0,50.5027,50.5497,50.5027,50.5309,14672.0
2017-01-05 13:25:00,53.83,53.9,53.82,53.89,11723.0,50.5309,50.5966,50.5215,50.5872,11723.0
2017-01-05 13:30:00,53.9,53.91,53.82,53.84,31477.0,50.5966,50.606,50.5215,50.5403,31477.0
2017-01-05 13:35:00,53.84,53.86,53.84,53.85,8071.0,50.5403,50.559,50.5403,50.5497,8071.0
2017-01-05 13:40:00,53.84,53.85,53.83,53.85,6662.0,50.5403,50.5497,50.5309,50.5497,6662.0
2017-01-05 13:45:00,53.84,53.91,53.83,53.91,10573.0,50.5403,50.606,50.5309,50.606,10573.0
2017-01-05 13:50:00,53.9,53.91,53.87,53.89,21201.0,50.5966,50.606,50.5684,50.5872,21201.0
2017-01-05 13:55:00,53.89,53.95,53.88,53.93,11697.0,50.5872,50.6435,50.5778,50.6248,11697.0
2017-01-05 14:00:00,53.93,53.96,53.92,53.93,12892.0,50.6248,50.6529,50.6154,50.6248,12892.0
2017-01-05 14:05:00,53.93,53.93,53.84,53.87,26127.0,50.6248,50.6248,50.5403,50.5684,26127.0
2017-01-05 14:10:00,53.87,53.91,53.86,53.91,14017.0,50.5684,50.606,50.559,50.606,14017.0
2017-01-05 14:15:00,53.91,53.97,53.91,53.93,17346.0,50.606,50.6623,50.606,50.6248,17346.0
2017-01-05 14:20:00,53.94,53.95,53.9,53.91,10738.0,50.6341,50.6435,50.5966,50.606,10738.0
2017-01-05 14:25:00,53.93,53.94,53.92,53.93,12439.0,50.6248,50.6341,50.6154,50.6248,12439.0
2017-01-05 14:30:00,53.92,53.93,53.89,53.9,23065.0,50.6154,50.6248,50.5872,50.5966,23065.0
2017-01-05 14:35:00,53.9,53.94,53.89,53.92,22725.0,50.5966,50.6341,50.5872,50.6154,22725.0
2017-01-05 14:40:00,53.92,53.92,53.87,53.9,20906.0,50.6154,50.6154,50.5684,50.5966,20906.0
2017-01-05 14:45:00,53.91,53.92,53.89,53.91,8932.0,50.606,50.6154,50.5872,50.606,8932.0
2017-01-05 14:50:00,53.91,53.91,53.83,53.86,30362.0,50.606,50.606,50.5309,50.559,30362.0
2017-01-05 14:55:00,53.87,53.87,53.82,53.84,12356.0,50.5684,50.5684,50.5215,50.5403,12356.0
2017-01-05 15:00:00,53.83,53.92,53.83,53.92,11951.0,50.5309,50.6154,50.5309,50.6154,11951.0
2017-01-05 15:05:00,53.92,53.96,53.9,53.96,17073.0,50.6154,50.6529,50.5966,50.6529,17073.0
2017-01-05 15:10:00,53.96,54.01,53.94,53.96,42044.0,50.6529,50.6998,50.6341,50.6529,42044.0
2017-01-05 15:15:00,53.97,53.97,53.91,53.92,29121.0,50.6623,50.6623,50.606,50.6154,29121.0
2017-01-05 15:20:00,53.91,53.93,53.9,53.91,22197.0,50.606,50.6248,50.5966,50.606,22197.0
2017-01-05 15:25:00,53.92,53.95,53.91,53.93,18562.0,50.6154,50.6435,50.606,50.6248,18562.0
2017-01-05 15:30:00,53.93,53.98,53.92,53.98,26905.0,50.6248,50.6717,50.6154,50.6717,26905.0
2017-01-05 15:35:00,53.98,54.0,53.94,53.95,47290.0,50.6717,50.6905,50.6341,50.6435,47290.0
2017-01-05 15:40:00,53.95,53.96,53.9,53.9,36015.0,50.6435,50.6529,50.5966,50.5966,36015.0
2017-01-05 15:45:00,53.9,53.97,53.9,53.97,50567.0,50.5966,50.6623,50.5966,50.6623,50567.0
2017-01-05 15:50:00,53.97,53.98,53.92,53.93,64652.0,50.6623,50.6717,50.6154,50.6248,64652.0
2017-01-05 15:55:00,53.93,53.96,53.9,53.93,101227.0,50.6248,50.6529,50.5966,50.6248,101227.0
2017-01-06 09:30:00,53.85,54.07,53.81,53.86,28198.0,50.5497,50.7562,50.5121,50.559,28198.0
2017-01-06 09:35:00,53.83,53.97,53.79,53.85,16960.0,50.5309,50.6623,50.4933,50.5497,16960.0
2017-01-06 09:40:00,53.86,53.88,53.78,53.81,16008.0,50.559,50.5778,50.4839,50.5121,16008.0
2017-01-06 09:45:00,53.8,53.89,53.73,53.73,14090.0,50.5027,50.5872,50.437,50.437,14090.0
2017-01-06 09:50:00,53.74,53.82,53.74,53.77,17179.0,50.4464,50.5215,50.4464,50.4746,17179.0
2017-01-06 09:55:00,53.76,53.87,53.76,53.86,7352.0,50.4652,50.5684,50.4652,50.559,7352.0
2017-01-06 10:00:00,53.86,54.02,53.82,54.02,37688.0,50.559,50.7092,50.5215,50.7092,37688.0
2017-01-06 10:05:00,54.03,54.11,54.02,54.02,19528.0,50.7186,50.7937,50.7092,50.7092,19528.0
2017-01-06 10:10:00,54.03,54.15,54.0,54.05,13290.0,50.7186,50.8313,50.6905,50.7374,13290.0
2017-01-06 10:15:00,54.05,54.06,53.9,53.95,16789.0,50.7374,50.7468,50.5966,50.6435,16789.0
2017-01-06 10:20:00,53.95,54.08,53.95,54.03,25010.0,50.6435,50.7656,50.6435,50.7186,25010.0
2017-01-06 10:25:00,54.0,54.08,54.0,54.08,5166.0,50.6905,50.7656,50.6905,50.7656,5166.0
2017-01-06 10:30:00,54.08,54.08,53.98,54.04,16282.0,50.7656,50.7656,50.6717,50.728,16282.0
2017-01-06 10:35:00,54.03,54.05,53.97,54.0,10913.0,50.7186,50.7374,50.6623,50.6905,10913.0
2017-01-06 10:40:00,54.01,54.09,53.99,54.08,32248.0,50.6998,50.7749,50.6811,50.7656,32248.0
2017-01-06 10:45:00,54.07,54.12,54.07,54.09,22759.0,50.7562,50.8031,50.7562,50.7749,22759.0
2017-01-06 10:50:00,54.12,54.2,54.1,54.19,19784.0,50.8031,50.8782,50.7843,50.8688,19784.0
2017-01-06 10:55:00,54.2,54.2,54.15,54.15,13177.0,50.8782,50.8782,50.8313,50.8313,13177.0
2017-01-06 11:00:00,54.16,54.22,54.16,54.19,24311.0,50.8407,50.897,50.8407,50.8688,24311.0
2017-01-06 11:05:00,54.2,54.29,54.2,54.29,28876.0,50.8782,50.9627,50.8782,50.9627,28876.0
2017-01-06 11:10:00,54.28,54.42,54.27,54.41,49116.0,50.9533,51.0847,50.9439,51.0753,49116.0
2017-01-06 11:15:00,54.4,54.44,54.34,54.37,64622.0,51.0659,51.1035,51.0096,51.0378,64622.0
2017-01-06 11:20:00,54.38,54.41,54.35,54.41,20828.0,51.0472,51.0753,51.019,51.0753,20828.0
2017-01-06 11:25:00,54.4,54.53,54.38,54.51,51396.0,51.0659,51.188,51.0472,51.1692,51396.0
2017-01-06 11:30:00,54.51,54.53,54.44,54.5,93647.0,51.1692,51.188,51.1035,51.1598,93647.0
2017-01-06 11:35:00,54.5,54.54,54.48,54.51,45606.0,51.1598,51.1974,51.141,51.1692,45606.0
2017-01-06 11:40:00,54.51,54.64,54.51,54.59,34770.0,51.1692,51.2912,51.1692,51.2443,34770.0
2017-01-06 11:45:00,54.59,54.6,54.53,54.58,28695.0,51.2443,51.2537,51.188,51.2349,28695.0
2017-01-06 11:50:00,54.58,54.6,54.51,54.54,16620.0,51.2349,51.2537,51.1692,51.1974,16620.0
2017-01-06 11:55:00,54.55,54.63,54.52,54.56,27772.0,51.2068,51.2819,51.1786,51.2161,27772.0
2017-01-06 12:00:00,54.56,54.57,54.47,54.47,20327.0,51.2161,51.2255,51.1317,51.1317,20327.0
2017-01-06 12:05:00,54.47,54.48,54.44,54.48,11157.0,51.1317,51.141,51.1035,51.141,11157.0
2017-01-06 12:10:00,54.48,54.54,54.47,54.53,12406.0,51.141,51.1974,51.1317,51.188,12406.0
2017-01-06 12:15:00,54.52,54.58,54.5,54.56,12336.0,51.1786,51.2349,51.1598,51.2161,12336.0
2017-01-06 12:20:00,54.56,54.61,54.53,54.61,21359.0,51.2161,51.2631,51.188,51.2631,21359.0
2017-01-06 12:25:00,54.6,54.6,54.55,54.58,11557.0,51.2537,51.2537,51.2068,51.2349,11557.0
2017-01-06 12:30:00,54.58,54.64,54.56,54.61,21150.0,51.2349,51.2912,51.2161,51.2631,21150.0
2017-01-06 12:35:00,54.62,54.64,54.56,54.59,12153.0,51.2725,51.2912,51.2161,51.2443,12153.0
2017-01-06 12:40:00,54.58,54.63,54.57,54.58,10697.0,51.2349,51.2819,51.2255,51.2349,10697.0
2017-01-06 12:45:00,54.58,54.63,54.58,54.63,6154.0,51.2349,51.2819,51.2349,51.2819,6154.0
2017-01-06 12:50:00,54.63,54.65,54.61,54.65,18250.0,51.2819,51.3006,51.2631,51.3006,18250.0
2017-01-06 12:55:00,54.64,54.64,54.59,54.62,15624.0,51.2912,51.2912,51.2443,51.2725,15624.0
2017-01-06 13:00:00,54.62,54.71,54.61,54.7,38657.0,51.2725,51.3569,51.2631,51.3476,38657.0
2017-01-06 13:05:00,54.71,54.72,54.63,54.69,32772.0,51.3569,51.3663,51.2819,51.3382,32772.0
2017-01-06 13:10:00,54.69,54.7,54.58,54.59,13515.0,51.3382,51.3476,51.2349,51.2443,13515.0
2017-01-06 13:15:00,54.58,54.6,54.52,54.52,11602.0,51.2349,51.2537,51.1786,51.1786,11602.0
2017-01-06 13:20:00,54.53,54.55,54.5,54.51,8808.0,51.188,51.2068,51.1598,51.1692,8808.0
2017-01-06 13:25:00,54.51,54.51,54.45,54.47,15953.0,51.1692,51.1692,51.1129,51.1317,15953.0
2017-01-06 13:30:00,54.47,54.47,54.41,54.41,9183.0,51.1317,51.1317,51.0753,51.0753,9183.0
2017-01-06 13:35:00,54.41,54.42,54.36,54.4,19730.0,51.0753,51.0847,51.0284,51.0659,19730.0
2017-01-06 13:40:00,54.4,54.45,54.39,54.45,111976.0,51.0659,51.1129,51.0566,51.1129,111976.0
2017-01-06 13:45:00,54.45,54.45,54.38,54.39,72236.0,51.1129,51.1129,51.0472,51.0566,72236.0
2017-01-06 13:50:00,54.39,54.4,54.32,54.37,42927.0,51.0566,51.0659,50.9908,51.0378,42927.0
2017-01-06 13:55:00,54.37,54.37,54.29,54.29,21629.0,51.0378,51.0378,50.9627,50.9627,21629.0
2017-01-06 14:00:00,54.29,54.3,54.26,54.29,41845.0,50.9627,50.9721,50.9345,50.9627,41845.0
2017-01-06 14:05:00,54.29,54.4,54.29,54.39,11149.0,50.9627,51.0659,50.9627,51.0566,11149.0
2017-01-06 14:10:00,54.39,54.41,54.38,54.4,16124.0,51.0566,51.0753,51.0472,51.0659,16124.0
2017-01-06 14:15:00,54.39,54.4,54.38,54.39,20637.0,51.0566,51.0659,51.0472,51.0566,20637.0
2017-01-06 14:20:00,54.39,54.4,54.37,54.38,14259.0,51.0566,51.0659,51.0378,51.0472,14259.0
2017-01-06 14:25:00,54.37,54.37,54.33,54.34,11299.0,51.0378,51.0378,51.0002,51.0096,11299.0
2017-01-06 14:30:00,54.34,54.35,54.29,54.3,15468.0,51.0096,51.019,50.9627,50.9721,15468.0
2017-01-06 14:35:00,54.31,54.31,54.26,54.26,51795.0,50.9815,50.9815,50.9345,50.9345,51795.0
2017-01-06 14:40:00,54.27,54.27,54.21,54.22,35633.0,50.9439,50.9439,50.8876,50.897,35633.0
2017-01-06 14:45:00,54.22,54.26,54.21,54.23,15847.0,50.897,50.9345,50.8876,50.9064,15847.0
2017-01-06 14:50:00,54.22,54.24,54.14,54.15,18099.0,50.897,50.9158,50.8219,50.8313,18099.0
2017-01-06 14:55:00,54.15,54.17,54.13,54.14,16036.0,50.8313,50.85,50.8125,50.8219,16036.0
2017-01-06 15:00:00,54.14,54.15,54.07,54.08,47981.0,50.8219,50.8313,50.7562,50.7656,47981.0
2017-01-06 15:05:00,54.08,54.11,54.07,54.08,43121.0,50.7656,50.7937,50.7562,50.7656,43121.0
2017-01-06 15:10:00,54.09,54.11,54.06,54.07,52198.0,50.7749,50.7937,50.7468,50.7562,52198.0
2017-01-06 15:15:00,54.07,54.1,54.05,54.09,14553.0,50.7562,50.7843,50.7374,50.7749,14553.0
2017-01-06 15:20:00,54.1,54.18,54.08,54.13,31832.0,50.7843,50.8594,50.7656,50.8125,31832.0
2017-01-06 15:25:00,54.14,54.16,54.12,54.12,22262.0,50.8219,50.8407,50.8031,50.8031,22262.0
2017-01-06 15:30:00,54.12,54.17,54.12,54.16,76681.0,50.8031,50.85,50.8031,50.8407,76681.0
2017-01-06 15:35:00,54.16,54.17,54.11,54.13,24730.0,50.8407,50.85,50.7937,50.8125,24730.0
2017-01-06 15:40:00,54.13,54.19,54.13,54.18,39660.0,50.8125,50.8688,50.8125,50.8594,39660.0
2017-01-06 15:45:00,54.18,54.25,54.17,54.22,76270.0,50.8594,50.9251,50.85,50.897,76270.0
2017-01-06 15:50:00,54.22,54.24,54.14,54.15,67788.0,50.897,50.9158,50.8219,50.8313,67788.0
2017-01-06 15:55:00,54.15,54.15,54.05,54.09,250424.0,50.8313,50.8313,50.7374,50.7749,250424.0
2017-01-09 09:30:00,54.09,54.16,53.39,53.65,79109.0,50.7749,50.8407,50.1178,50.3619,79109.0
2017-01-09 09:35:00,53.67,53.99,53.67,53.95,46881.0,50.3807,50.6811,50.3807,50.6435,46881.0
2017-01-09 09:40:00,53.95,54.14,53.82,54.03,31381.0,50.6435,50.8219,50.5215,50.7186,31381.0
2017-01-09 09:45:00,53.94,54.0,53.83,53.86,23908.0,50.6341,50.6905,50.5309,50.559,23908.0
2017-01-09 09:50:00,53.86,53.92,53.82,53.86,19928.0,50.559,50.6154,50.5215,50.559,19928.0
2017-01-09 09:55:00,53.88,53.93,53.75,53.84,22602.0,50.5778,50.6248,50.4558,50.5403,22602.0
2017-01-09 10:00:00,53.86,53.89,53.78,53.88,15953.0,50.559,50.5872,50.4839,50.5778,15953.0
2017-01-09 10:05:00,53.86,53.93,53.85,53.92,19838.0,50.559,50.6248,50.5497,50.6154,19838.0
2017-01-09 10:10:00,53.92,53.97,53.9,53.94,23253.0,50.6154,50.6623,50.5966,50.6341,23253.0
2017-01-09 10:15:00,53.95,53.97,53.92,53.96,12057.0,50.6435,50.6623,50.6154,50.6529,12057.0
2017-01-09 10:20:00,53.97,54.02,53.93,53.99,16430.0,50.6623,50.7092,50.6248,50.6811,16430.0
2017-01-09 10:25:00,53.99,54.01,53.95,54.0,22332.0,50.6811,50.6998,50.6435,50.6905,22332.0
2017-01-09 10:30:00,54.0,54.1,54.0,54.05,32464.0,50.6905,50.7843,50.6905,50.7374,32464.0
2017-01-09 10:35:00,54.05,54.11,54.03,54.09,36795.0,50.7374,50.7937,50.7186,50.7749,36795.0
2017-01-09 10:40:00,54.1,54.11,54.05,54.07,33422.0,50.7843,50.7937,50.7374,50.7562,33422.0
2017-01-09 10:45:00,54.07,54.11,53.96,54.0,27561.0,50.7562,50.7937,50.6529,50.6905,27561.0
2017-01-09 10:50:00,54.0,54.1,54.0,54.05,11307.0,50.6905,50.7843,50.6905,50.7374,11307.0
2017-01-09 10:55:00,54.06,54.14,54.0,54.04,25476.0,50.7468,50.8219,50.6905,50.728,25476.0
2017-01-09 11:00:00,54.03,54.06,53.96,53.96,13335.0,50.7186,50.7468,50.6529,50.6529,13335.0
2017-01-09 11:05:00,53.95,54.02,53.92,54.01,14604.0,50.6435,50.7092,50.6154,50.6998,14604.0
2017-01-09 11:10:00,54.0,54.05,54.0,54.01,15496.0,50.6905,50.7374,50.6905,50.6998,15496.0
2017-01-09 11:15:00,54.02,54.14,54.02,54.13,12734.0,50.7092,50.8219,50.7092,50.8125,12734.0
2017-01-09 11:20:00,54.15,54.17,54.09,54.09,18620.0,50.8313,50.85,50.7749,50.7749,18620.0
2017-01-09 11:25:00,54.1,54.11,54.01,54.01,19455.0,50.7843,50.7937,50.6998,50.6998,19455.0
2017-01-09 11:30:00,54.01,54.05,53.98,54.03,12193.0,50.6998,50.7374,50.6717,50.7186,12193.0
2017-01-09 11:35:00,54.02,54.05,54.01,54.04,6982.0,50.7092,50.7374,50.6998,50.728,6982.0
2017-01-09 11:40:00,54.04,54.07,54.0,54.02,15012.0,50.728,50.7562,50.6905,50.7092,15012.0
2017-01-09 11:45:00,54.01,54.09,54.0,54.09,11125.0,50.6998,50.7749,50.6905,50.7749,11125.0
2017-01-09 11:50:00,54.09,54.12,54.07,54.09,11781.0,50.7749,50.8031,50.7562,50.7749,11781.0
2017-01-09 11:55:00,54.09,54.17,54.09,54.16,11585.0,50.7749,50.85,50.7749,50.8407,11585.0
2017-01-09 12:00:00,54.15,54.18,54.14,54.16,9014.0,50.8313,50.8594,50.8219,50.8407,9014.0
2017-01-09 12:05:00,54.17,54.22,54.16,54.22,16886.0,50.85,50.897,50.8407,50.897,16886.0
2017-01-09 12:10:00,54.22,54.28,54.18,54.22,20429.0,50.897,50.9533,50.8594,50.897,20429.0
2017-01-09 12:15:00,54.21,54.21,54.15,54.18,7884.0,50.8876,50.8876,50.8313,50.8594,7884.0
2017-01-09 12:20:00,54.19,54.22,54.16,54.22,13599.0,50.8688,50.897,50.8407,50.897,13599.0
2017-01-09 12:25:00,54.22,54.27,54.2,54.23,12899.0,50.897,50.9439,50.8782,50.9064,12899.0
2017-01-09 12:30:00,54.23,54.31,54.21,54.27,11199.0,50.9064,50.9815,50.8876,50.9439,11199.0
2017-01-09 12:35:00,54.27,54.3,54.24,54.24,9224.0,50.9439,50.9721,50.9158,50.9158,9224.0
2017-01-09 12:40:00,54.25,54.29,54.23,54.28,15224.0,50.9251,50.9627,50.9064,50.9533,15224.0
2017-01-09 12:45:00,54.29,54.34,54.28,54.31,7270.0,50.9627,51.0096,50.9533,50.9815,7270.0
2017-01-09 12:50:00,54.31,54.35,54.29,54.33,12295.0,50.9815,51.019,50.9627,51.0002,12295.0
2017-01-09 12:55:00,54.33,54.34,54.28,54.28,10600.0,51.0002,51.0096,50.9533,50.9533,10600.0
2017-01-09 13:00:00,54.27,54.27,54.22,54.25,13947.0,50.9439,50.9439,50.897,50.9251,13947.0
2017-01-09 13:05:00,54.26,54.28,54.26,54.28,4365.0,50.9345,50.9533,50.9345,50.9533,4365.0
2017-01-09 13:10:00,54.28,54.28,54.25,54.27,9517.0,50.9533,50.9533,50.9251,50.9439,9517.0
2017-01-09 13:15:00,54.27,54.32,54.25,54.32,7406.0,50.9439,50.9908,50.9251,50.9908,7406.0
2017-01-09 13:20:00,54.32,54.34,54.31,54.32,12975.0,50.9908,51.0096,50.9815,50.9908,12975.0
2017-01-09 13:25:00,54.33,54.35,54.27,54.31,10965.0,51.0002,51.019,50.9439,50.9815,10965.0
2017-01-09 13:30:00,54.3,54.3,54.24,54.25,13602.0,50.9721,50.9721,50.9158,50.9251,13602.0
2017-01-09 13:35:00,54.24,54.27,54.24,54.24,10658.0,50.9158,50.9439,50.9158,50.9158,10658.0
2017-01-09 13:40:00,54.25,54.27,54.23,54.23,10771.0,50.9251,50.9439,50.9064,50.9064,10771.0
2017-01-09 13:45:00,54.23,54.27,54.22,54.25,8220.0,50.9064,50.9439,50.897,50.9251,8220.0
2017-01-09 13:50:00,54.25,54.26,54.2,54.21,7761.0,50.9251,50.9345,50.8782,50.8876,7761.0
2017-01-09 13:55:00,54.21,54.23,54.13,54.15,20415.0,50.8876,50.9064,50.8125,50.8313,20415.0
2017-01-09 14:00:00,54.14,54.15,54.07,54.09,27070.0,50.8219,50.8313,50.7562,50.7749,27070.0
2017-01-09 14:05:00,54.08,54.15,54.05,54.14,26243.0,50.7656,50.8313,50.7374,50.8219,26243.0
2017-01-09 14:10:00,54.14,54.14,54.05,54.07,14174.0,50.8219,50.8219,50.7374,50.7562,14174.0
2017-01-09 14:15:00,54.07,54.08,54.05,54.05,12573.0,50.7562,50.7656,50.7374,50.7374,12573.0
2017-01-09 14:20:00,54.05,54.06,54.02,54.06,19849.0,50.7374,50.7468,50.7092,50.7468,19849.0
2017-01-09 14:25:00,54.05,54.14,54.04,54.13,16128.0,50.7374,50.8219,50.728,50.8125,16128.0
2017-01-09 14:30:00,54.12,54.12,54.02,54.02,16476.0,50.8031,50.8031,50.7092,50.7092,16476.0
2017-01-09 14:35:00,54.01,54.13,54.01,54.13,14800.0,50.6998,50.8125,50.6998,50.8125,14800.0
2017-01-09 14:40:00,54.12,54.13,54.03,54.03,23069.0,50.8031,50.8125,50.7186,50.7186,23069.0
2017-01-09 14:45:00,54.04,54.11,54.03,54.09,14720.0,50.728,50.7937,50.7186,50.7749,14720.0
2017-01-09 14:50:00,54.08,54.13,54.07,54.11,11798.0,50.7656,50.8125,50.7562,50.7937,11798.0
2017-01-09 14:55:00,54.11,54.11,54.06,54.08,55806.0,50.7937,50.7937,50.7468,50.7656,55806.0
2017-01-09 15:00:00,54.07,54.1,54.04,54.06,39357.0,50.7562,50.7843,50.728,50.7468,39357.0
2017-01-09 15:05:00,54.07,54.14,54.06,54.13,12318.0,50.7562,50.8219,50.7468,50.8125,12318.0
2017-01-09 15:10:00,54.14,54.15,54.07,54.08,49054.0,50.8219,50.8313,50.7562,50.7656,49054.0
2017-01-09 15:15:00,54.09,54.1,54.06,54.06,14223.0,50.7749,50.7843,50.7468,50.7468,14223.0
2017-01-09 15:20:00,54.07,54.08,54.04,54.04,11086.0,50.7562,50.7656,50.728,50.728,11086.0
2017-01-09 15:25:00,54.04,54.12,54.04,54.12,19780.0,50.728,50.8031,50.728,50.8031,19780.0
2017-01-09 15:30:00,54.11,54.12,54.07,54.09,29458.0,50.7937,50.8031,50.7562,50.7749,29458.0
2017-01-09 15:35:00,54.08,54.12,54.08,54.09,24688.0,50.7656,50.8031,50.7656,50.7749,24688.0
2017-01-09 15:40:00,54.09,54.11,54.04,54.04,42129.0,50.7749,50.7937,50.728,50.728,42129.0
2017-01-09 15:45:00,54.05,54.09,54.04,54.07,42799.0,50.7374,50.7749,50.728,50.7562,42799.0
2017-01-09 15:50:00,54.07,54.11,54.03,54.04,56270.0,50.7562,50.7937,50.7186,50.728,56270.0
2017-01-09 15:55:00,54.04,54.06,53.92,53.95,243187.0,50.728,50.7468,50.6154,50.6435,243187.0
2017-01-10 09:30:00,54.03,54.03,53.69,53.9,28375.0,50.7186,50.7186,50.3995,50.5966,28375.0
2017-01-10 09:35:00,54.01,54.18,53.97,54.14,101889.0,50.6998,50.8594,50.6623,50.8219,101889.0
2017-01-10 09:40:00,54.13,54.16,54.02,54.11,17159.0,50.8125,50.8407,50.7092,50.7937,17159.0
2017-01-10 09:45:00,54.14,54.15,54.0,54.0,5897.0,50.8219,50.8313,50.6905,50.6905,5897.0
2017-01-10 09:50:00,54.03,54.12,53.99,54.03,15095.0,50.7186,50.8031,50.6811,50.7186,15095.0
2017-01-10 09:55:00,54.04,54.14,54.03,54.14,12208.0,50.728,50.8219,50.7186,50.8219,12208.0
2017-01-10 10:00:00,54.16,54.16,54.05,54.09,15026.0,50.8407,50.8407,50.7374,50.7749,15026.0
2017-01-10 10:05:00,54.09,54.15,54.07,54.07,11240.0,50.7749,50.8313,50.7562,50.7562,11240.0
2017-01-10 10:10:00,54.03,54.06,53.86,53.9,26247.0,50.7186,50.7468,50.559,50.5966,26247.0
2017-01-10 10:15:00,53.92,53.97,53.89,53.94,15489.0,50.6154,50.6623,50.5872,50.6341,15489.0
2017-01-10 10:20:00,53.95,54.03,53.95,54.02,9395.0,50.6435,50.7186,50.6435,50.7092,9395.0
2017-01-10 10:25:00,54.02,54.12,54.02,54.11,13840.0,50.7092,50.8031,50.7092,50.7937,13840.0
2017-01-10 10:30:00,54.11,54.12,54.09,54.11,14460.0,50.7937,50.8031,50.7749,50.7937,14460.0
2017-01-10 10:35:00,54.12,54.13,54.09,54.1,19108.0,50.8031,50.8125,50.7749,50.7843,19108.0
2017-01-10 10:40:00,54.09,54.14,54.09,54.12,91044.0,50.7749,50.8219,50.7749,50.8031,91044.0
2017-01-10 10:45:00,54.13,54.15,54.08,54.12,25004.0,50.8125,50.8313,50.7656,50.8031,25004.0
2017-01-10 10:50:00,54.12,54.12,54.08,54.09,12581.0,50.8031,50.8031,50.7656,50.7749,12581.0
2017-01-10 10:55:00,54.08,54.17,54.07,54.16,12418.0,50.7656,50.85,50.7562,50.8407,12418.0
2017-01-10 11:00:00,54.16,54.19,54.14,54.19,9567.0,50.8407,50.8688,50.8219,50.8688,9567.0
2017-01-10 11:05:00,54.19,54.21,54.13,54.15,19294.0,50.8688,50.8876,50.8125,50.8313,19294.0
2017-01-10 11:10:00,54.16,54.18,54.14,54.15,16277.0,50.8407,50.8594,50.8219,50.8313,16277.0
2017-01-10 11:15:00,54.14,54.14,54.07,54.09,25107.0,50.8219,50.8219,50.7562,50.7749,25107.0
2017-01-10 11:20:00,54.1,54.13,54.08,54.11,13408.0,50.7843,50.8125,50.7656,50.7937,13408.0
2017-01-10 11:25:00,54.11,54.12,53.99,53.99,21606.0,50.7937,50.8031,50.6811,50.6811,21606.0
2017-01-10 11:30:00,53.99,53.99,53.91,53.91,15044.0,50.6811,50.6811,50.606,50.606,15044.0
2017-01-10 11:35:00,53.91,53.94,53.88,53.94,18800.0,50.606,50.6341,50.5778,50.6341,18800.0
2017-01-10 11:40:00,53.94,54.01,53.94,53.97,13701.0,50.6341,50.6998,50.6341,50.6623,13701.0
2017-01-10 11:45:00,53.97,54.03,53.97,54.01,17013.0,50.6623,50.7186,50.6623,50.6998,17013.0
2017-01-10 11:50:00,54.02,54.11,54.02,54.08,13123.0,50.7092,50.7937,50.7092,50.7656,13123.0
2017-01-10 11:55:00,54.08,54.11,54.01,54.01,11327.0,50.7656,50.7937,50.6998,50.6998,11327.0
2017-01-10 12:00:00,54.02,54.03,53.97,53.98,10580.0,50.7092,50.7186,50.6623,50.6717,10580.0
2017-01-10 12:05:00,53.98,53.99,53.96,53.97,8139.0,50.6717,50.6811,50.6529,50.6623,8139.0
2017-01-10 12:10:00,53.98,54.07,53.98,54.07,17660.0,50.6717,50.7562,50.6717,50.7562,17660.0
2017-01-10 12:15:00,54.07,54.16,54.06,54.11,9801.0,50.7562,50.8407,50.7468,50.7937,9801.0
2017-01-10 12:20:00,54.11,54.13,54.08,54.08,7489.0,50.7937,50.8125,50.7656,50.7656,7489.0
2017-01-10 12:25:00,54.08,54.11,54.07,54.1,17300.0,50.7656,50.7937,50.7562,50.7843,17300.0
2017-01-10 12:30:00,54.1,54.15,54.08,54.15,9179.0,50.7843,50.8313,50.7656,50.8313,9179.0
2017-01-10 12:35:00,54.16,54.19,54.11,54.12,9224.0,50.8407,50.8688,50.7937,50.8031,9224.0
2017-01-10 12:40:00,54.12,54.17,54.12,54.13,7830.0,50.8031,50.85,50.8031,50.8125,7830.0
2017-01-10 12:45:00,54.14,54.17,54.11,54.14,10335.0,50.8219,50.85,50.7937,50.8219,10335.0
2017-01-10 12:50:00,54.14,54.17,54.13,54.17,9155.0,50.8219,50.85,50.8125,50.85,9155.0
2017-01-10 12:55:00,54.16,54.2,54.16,54.2,8336.0,50.8407,50.8782,50.8407,50.8782,8336.0
2017-01-10 13:00:00,54.2,54.21,54.12,54.13,10859.0,50.8782,50.8876,50.8031,50.8125,10859.0
2017-01-10 13:05:00,54.14,54.16,54.13,54.14,7006.0,50.8219,50.8407,50.8125,50.8219,7006.0
2017-01-10 13:10:00,54.13,54.17,54.12,54.16,9215.0,50.8125,50.85,50.8031,50.8407,9215.0
2017-01-10 13:15:00,54.16,54.2,54.13,54.19,8224.0,50.8407,50.8782,50.8125,50.8688,8224.0
2017-01-10 13:20:00,54.2,54.28,54.2,54.24,13868.0,50.8782,50.9533,50.8782,50.9158,13868.0
2017-01-10 13:25:00,54.25,54.29,54.18,54.19,12239.0,50.9251,50.9627,50.8594,50.8688,12239.0
2017-01-10 13:30:00,54.2,54.2,54.17,54.18,7953.0,50.8782,50.8782,50.85,50.8594,7953.0
2017-01-10 13:35:00,54.17,54.18,54.15,54.18,5573.0,50.85,50.8594,50.8313,50.8594,5573.0
2017-01-10 13:40:00,54.18,54.22,54.17,54.2,14903.0,50.8594,50.897,50.85,50.8782,14903.0
2017-01-10 13:45:00,54.21,54.28,54.2,54.27,19412.0,50.8876,50.9533,50.8782,50.9439,19412.0
2017-01-10 13:50:00,54.27,54.29,54.26,54.27,33649.0,50.9439,50.9627,50.9345,50.9439,33649.0
2017-01-10 13:55:00,54.27,54.27,54.13,54.16,9459.0,50.9439,50.9439,50.8125,50.8407,9459.0
2017-01-10 14:00:00,54.16,54.16,54.08,54.13,25074.0,50.8407,50.8407,50.7656,50.8125,25074.0
2017-01-10 14:05:00,54.13,54.15,54.1,54.14,10926.0,50.8125,50.8313,50.7843,50.8219,10926.0
2017-01-10 14:10:00,54.15,54.15,54.08,54.1,11583.0,50.8313,50.8313,50.7656,50.7843,11583.0
2017-01-10 14:15:00,54.09,54.11,54.06,54.08,7826.0,50.7749,50.7937,50.7468,50.7656,7826.0
2017-01-10 14:20:00,54.08,54.09,54.04,54.04,10103.0,50.7656,50.7749,50.728,50.728,10103.0
2017-01-10 14:25:00,54.03,54.06,54.03,54.06,12330.0,50.7186,50.7468,50.7186,50.7468,12330.0
2017-01-10 14:30:00,54.05,54.09,54.05,54.06,8970.0,50.7374,50.7749,50.7374,50.7468,8970.0
2017-01-10 14:35:00,54.06,54.1,54.05,54.05,17543.0,50.7468,50.7843,50.7374,50.7374,17543.0
2017-01-10 14:40:00,54.06,54.06,53.99,54.0,49238.0,50.7468,50.7468,50.6811,50.6905,49238.0
2017-01-10 14:45:00,54.0,54.01,53.99,53.99,9512.0,50.6905,50.6998,50.6811,50.6811,9512.0
2017-01-10 14:50:00,53.98,54.0,53.95,54.0,21081.0,50.6717,50.6905,50.6435,50.6905,21081.0
2017-01-10 14:55:00,54.0,54.02,53.95,53.99,17722.0,50.6905,50.7092,50.6435,50.6811,17722.0
2017-01-10 15:00:00,53.98,53.99,53.97,53.98,6909.0,50.6717,50.6811,50.6623,50.6717,6909.0
2017-01-10 15:05:00,54.0,54.03,53.94,53.98,50386.0,50.6905,50.7186,50.6341,50.6717,50386.0
2017-01-10 15:10:00,53.99,54.02,53.96,54.02,17367.0,50.6811,50.7092,50.6529,50.7092,17367.0
2017-01-10 15:15:00,54.02,54.05,54.0,54.02,16589.0,50.7092,50.7374,50.6905,50.7092,16589.0
2017-01-10 15:20:00,54.03,54.04,54.01,54.01,11905.0,50.7186,50.728,50.6998,50.6998,11905.0
2017-01-10 15:25:00,54.01,54.02,53.99,54.0,18763.0,50.6998,50.7092,50.6811,50.6905,18763.0
2017-01-10 15:30:00,54.01,54.04,54.0,54.03,18005.0,50.6998,50.728,50.6905,50.7186,18005.0
2017-01-10 15:35:00,54.03,54.12,54.02,54.12,25069.0,50.7186,50.8031,50.7092,50.8031,25069.0
2017-01-10 15:40:00,54.11,54.11,54.05,54.07,20228.0,50.7937,50.7937,50.7374,50.7562,20228.0
2017-01-10 15:45:00,54.07,54.08,54.0,54.01,76692.0,50.7562,50.7656,50.6905,50.6998,76692.0
2017-01-10 15:50:00,54.0,54.01,53.94,53.94,49214.0,50.6905,50.6998,50.6341,50.6341,49214.0
2017-01-10 15:55:00,53.94,54.01,53.9,53.93,201958.0,50.6341,50.6998,50.5966,50.6248,201958.0
2017-01-11 09:30:00,53.84,53.84,53.68,53.7,19850.0,50.5403,50.5403,50.3901,50.4088,19850.0
2017-01-11 09:35:00,53.73,53.86,53.71,53.73,25054.0,50.437,50.559,50.4182,50.437,25054.0
2017-01-11 09:40:00,53.74,53.77,53.65,53.77,15504.0,50.4464,50.4746,50.3619,50.4746,15504.0
2017-01-11 09:45:00,53.76,53.85,53.73,53.8,14340.0,50.4652,50.5497,50.437,50.5027,14340.0
2017-01-11 09:50:00,53.77,53.97,53.77,53.97,11550.0,50.4746,50.6623,50.4746,50.6623,11550.0
2017-01-11 09:55:00,53.96,54.04,53.92,53.95,18642.0,50.6529,50.728,50.6154,50.6435,18642.0
2017-01-11 10:00:00,53.97,54.08,53.95,54.08,7766.0,50.6623,50.7656,50.6435,50.7656,7766.0
2017-01-11 10:05:00,54.08,54.1,54.01,54.01,5193.0,50.7656,50.7843,50.6998,50.6998,5193.0
2017-01-11 10:10:00,53.99,54.03,53.97,54.0,8965.0,50.6811,50.7186,50.6623,50.6905,8965.0
2017-01-11 10:15:00,54.01,54.01,53.88,53.9,6926.0,50.6998,50.6998,50.5778,50.5966,6926.0
2017-01-11 10:20:00,53.9,53.95,53.87,53.88,6844.0,50.5966,50.6435,50.5684,50.5778,6844.0
2017-01-11 10:25:00,53.91,54.0,53.91,53.97,5007.0,50.606,50.6905,50.606,50.6623,5007.0
2017-01-11 10:30:00,53.97,54.07,53.96,54.04,10946.0,50.6623,50.7562,50.6529,50.728,10946.0
2017-01-11 10:35:00,54.04,54.11,54.03,54.1,21933.0,50.728,50.7937,50.7186,50.7843,21933.0
2017-01-11 10:40:00,54.08,54.08,54.01,54.07,12540.0,50.7656,50.7656,50.6998,50.7562,12540.0
2017-01-11 10:45:00,54.06,54.08,54.0,54.05,13159.0,50.7468,50.7656,50.6905,50.7374,13159.0
2017-01-11 10:50:00,54.04,54.1,53.9,53.94,37966.0,50.728,50.7843,50.5966,50.6341,37966.0
2017-01-11 10:55:00,53.93,53.93,53.8,53.84,18487.0,50.6248,50.6248,50.5027,50.5403,18487.0
2017-01-11 11:00:00,53.82,53.91,53.71,53.88,29389.0,50.5215,50.606,50.4182,50.5778,29389.0
2017-01-11 11:05:00,53.91,53.92,53.84,53.86,10926.0,50.606,50.6154,50.5403,50.559,10926.0
2017-01-11 11:10:00,53.89,53.91,53.81,53.83,15316.0,50.5872,50.606,50.5121,50.5309,15316.0
2017-01-11 11:15:00,53.84,53.9,53.8,53.81,14010.0,50.5403,50.5966,50.5027,50.5121,14010.0
2017-01-11 11:20:00,53.81,53.81,53.03,53.07,94310.0,50.5121,50.5121,49.7799,49.8175,94310.0
2017-01-11 11:25:00,53.07,53.18,52.71,52.77,153745.0,49.8175,49.9207,49.4795,49.5358,153745.0
2017-01-11 11:30:00,52.79,53.0,52.75,52.91,52139.0,49.5546,49.7517,49.5171,49.6673,52139.0
2017-01-11 11:35:00,52.89,53.03,52.75,52.77,70870.0,49.6485,49.7799,49.5171,49.5358,70870.0
2017-01-11 11:40:00,52.77,53.1,52.71,53.06,39689.0,49.5358,49.8456,49.4795,49.8081,39689.0
2017-01-11 11:45:00,53.06,53.23,52.98,53.16,38544.0,49.8081,49.9677,49.733,49.9019,38544.0
2017-01-11 11:50:00,53.19,53.19,52.9,53.19,61422.0,49.9301,49.9301,49.6579,49.9301,61422.0
2017-01-11 11:55:00,53.17,53.36,53.17,53.2,65712.0,49.9113,50.0897,49.9113,49.9395,65712.0
2017-01-11 12:00:00,53.21,53.25,53.0,53.24,39788.0,49.9489,49.9864,49.7517,49.977,39788.0
2017-01-11 12:05:00,53.24,53.27,53.04,53.07,34621.0,49.977,50.0052,49.7893,49.8175,34621.0
2017-01-11 12:10:00,53.11,53.21,53.05,53.05,26036.0,49.855,49.9489,49.7987,49.7987,26036.0
2017-01-11 12:15:00,53.06,53.09,53.0,53.0,49825.0,49.8081,49.8362,49.7517,49.7517,49825.0
2017-01-11 12:20:00,53.0,53.0,52.9,52.94,15279.0,49.7517,49.7517,49.6579,49.6954,15279.0
2017-01-11 12:25:00,52.94,53.05,52.94,53.0,20334.0,49.6954,49.7987,49.6954,49.7517,20334.0
2017-01-11 12:30:00,53.01,53.05,52.95,52.99,28695.0,49.7611,49.7987,49.7048,49.7424,28695.0
2017-01-11 12:35:00,52.97,53.03,52.95,52.97,22202.0,49.7236,49.7799,49.7048,49.7236,22202.0
2017-01-11 12:40:00,52.97,52.97,52.86,52.96,17462.0,49.7236,49.7236,49.6203,49.7142,17462.0
2017-01-11 12:45:00,52.96,52.96,52.77,52.83,88566.0,49.7142,49.7142,49.5358,49.5922,88566.0
2017-01-11 12:50:00,52.84,52.98,52.82,52.98,47384.0,49.6016,49.733,49.5828,49.733,47384.0
2017-01-11 12:55:00,53.0,53.17,52.99,53.16,17446.0,49.7517,49.9113,49.7424,49.9019,17446.0
2017-01-11 13:00:00,53.15,53.22,52.98,52.99,46548.0,49.8926,49.9583,49.733,49.7424,46548.0
2017-01-11 13:05:00,53.0,53.15,53.0,53.1,159988.0,49.7517,49.8926,49.7517,49.8456,159988.0
2017-01-11 13:10:00,53.08,53.08,52.95,53.05,34462.0,49.8268,49.8268,49.7048,49.7987,34462.0
2017-01-11 13:15:00,53.05,53.1,52.93,53.08,63342.0,49.7987,49.8456,49.686,49.8268,63342.0
2017-01-11 13:20:00,53.07,53.07,52.98,52.99,60360.0,49.8175,49.8175,49.733,49.7424,60360.0
2017-01-11 13:25:00,52.99,53.0,52.85,52.88,45795.0,49.7424,49.7517,49.6109,49.6391,45795.0
2017-01-11 13:30:00,52.87,52.96,52.85,52.95,14282.0,49.6297,49.7142,49.6109,49.7048,14282.0
2017-01-11 13:35:00,52.93,53.13,52.92,53.1,18435.0,49.686,49.8738,49.6767,49.8456,18435.0
2017-01-11 13:40:00,53.1,53.14,53.08,53.12,16936.0,49.8456,49.8832,49.8268,49.8644,16936.0
2017-01-11 13:45:00,53.13,53.28,53.12,53.22,27242.0,49.8738,50.0146,49.8644,49.9583,27242.0
2017-01-11 13:50:00,53.21,53.23,53.15,53.22,13552.0,49.9489,49.9677,49.8926,49.9583,13552.0
2017-01-11 13:55:00,53.21,53.31,53.21,53.25,27064.0,49.9489,50.0428,49.9489,49.9864,27064.0
2017-01-11 14:00:00,53.25,53.25,53.18,53.2,17981.0,49.9864,49.9864,49.9207,49.9395,17981.0
2017-01-11 14:05:00,53.21,53.23,53.14,53.15,27019.0,49.9489,49.9677,49.8832,49.8926,27019.0
2017-01-11 14:10:00,53.14,53.25,53.14,53.24,45614.0,49.8832,49.9864,49.8832,49.977,45614.0
2017-01-11 14:15:00,53.25,53.33,53.21,53.22,32895.0,49.9864,50.0615,49.9489,49.9583,32895.0
2017-01-11 14:20:00,53.21,53.22,53.16,53.19,33784.0,49.9489,49.9583,49.9019,49.9301,33784.0
2017-01-11 14:25:00,53.19,53.27,53.18,53.26,19242.0,49.9301,50.0052,49.9207,49.9958,19242.0
2017-01-11 14:30:00,53.27,53.36,53.26,53.31,15491.0,50.0052,50.0897,49.9958,50.0428,15491.0
2017-01-11 14:35:00,53.3,53.38,53.28,53.37,14596.0,50.0334,50.1085,50.0146,50.0991,14596.0
2017-01-11 14:40:00,53.37,53.37,53.29,53.29,12208.0,50.0991,50.0991,50.024,50.024,12208.0
2017-01-11 14:45:00,53.29,53.3,53.25,53.27,11023.0,50.024,50.0334,49.9864,50.0052,11023.0
2017-01-11 14:50:00,53.28,53.28,53.23,53.25,18114.0,50.0146,50.0146,49.9677,49.9864,18114.0
2017-01-11 14:55:00,53.25,53.36,53.22,53.36,21957.0,49.9864,50.0897,49.9583,50.0897,21957.0
2017-01-11 15:00:00,53.35,53.39,53.27,53.33,61818.0,50.0803,50.1178,50.0052,50.0615,61818.0
2017-01-11 15:05:00,53.33,53.41,53.33,53.38,34754.0,50.0615,50.1366,50.0615,50.1085,34754.0
2017-01-11 15:10:00,53.38,53.4,53.35,53.38,13903.0,50.1085,50.1272,50.0803,50.1085,13903.0
2017-01-11 15:15:00,53.38,53.38,53.35,53.37,28651.0,50.1085,50.1085,50.0803,50.0991,28651.0
2017-01-11 15:20:00,53.37,53.39,53.32,53.38,27669.0,50.0991,50.1178,50.0521,50.1085,27669.0
2017-01-11 15:25:00,53.37,53.4,53.34,53.38,14378.0,50.0991,50.1272,50.0709,50.1085,14378.0
2017-01-11 15:30:00,53.38,53.45,53.37,53.39,60107.0,50.1085,50.1742,50.0991,50.1178,60107.0
2017-01-11 15:35:00,53.38,53.41,53.36,53.41,23795.0,50.1085,50.1366,50.0897,50.1366,23795.0
2017-01-11 15:40:00,53.41,53.43,53.37,53.38,71211.0,50.1366,50.1554,50.0991,50.1085,71211.0
2017-01-11 15:45:00,53.38,53.4,53.31,53.31,118561.0,50.1085,50.1272,50.0428,50.0428,118561.0
2017-01-11 15:50:00,53.32,53.36,53.28,53.32,192935.0,50.0521,50.0897,50.0146,50.0521,192935.0
2017-01-11 15:55:00,53.31,53.36,53.26,53.3,148264.0,50.0428,50.0897,49.9958,50.0334,148264.0
2017-01-12 09:30:00,53.03,53.33,53.03,53.26,38259.0,49.7799,50.0615,49.7799,49.9958,38259.0
2017-01-12 09:35:00,53.17,53.28,53.1,53.16,9799.0,49.9113,50.0146,49.8456,49.9019,9799.0
2017-01-12 09:40:00,53.15,53.4,53.15,53.33,8199.0,49.8926,50.1272,49.8926,50.0615,8199.0
2017-01-12 09:45:00,53.3,53.37,53.24,53.31,10049.0,50.0334,50.0991,49.977,50.0428,10049.0
2017-01-12 09:50:00,53.32,53.38,53.26,53.26,9304.0,50.0521,50.1085,49.9958,49.9958,9304.0
2017-01-12 09:55:00,53.24,53.43,53.24,53.39,7096.0,49.977,50.1554,49.977,50.1178,7096.0
2017-01-12 10:00:00,53.39,53.5,53.37,53.5,15349.0,50.1178,50.2211,50.0991,50.2211,15349.0
2017-01-12 10:05:00,53.48,53.49,53.24,53.36,16365.0,50.2023,50.2117,49.977,50.0897,16365.0
2017-01-12 10:10:00,53.37,53.37,53.21,53.21,21879.0,50.0991,50.0991,49.9489,49.9489,21879.0
2017-01-12 10:15:00,53.2,53.2,53.09,53.1,14501.0,49.9395,49.9395,49.8362,49.8456,14501.0
2017-01-12 10:20:00,53.09,53.15,53.09,53.11,7902.0,49.8362,49.8926,49.8362,49.855,7902.0
2017-01-12 10:25:00,53.1,53.19,53.07,53.18,12737.0,49.8456,49.9301,49.8175,49.9207,12737.0
2017-01-12 10:30:00,53.19,53.23,53.18,53.22,10855.0,49.9301,49.9677,49.9207,49.9583,10855.0
2017-01-12 10:35:00,53.22,53.33,53.22,53.31,11947.0,49.9583,50.0615,49.9583,50.0428,11947.0
2017-01-12 10:40:00,53.31,53.37,53.31,53.33,23384.0,50.0428,50.0991,50.0428,50.0615,23384.0
2017-01-12 10:45:00,53.32,53.33,53.26,53.31,21018.0,50.0521,50.0615,49.9958,50.0428,21018.0
2017-01-12 10:50:00,53.31,53.35,53.29,53.32,16906.0,50.0428,50.0803,50.024,50.0521,16906.0
2017-01-12 10:55:00,53.32,53.35,53.26,53.27,16814.0,50.0521,50.0803,49.9958,50.0052,16814.0
2017-01-12 11:00:00,53.26,53.3,53.2,53.2,13119.0,49.9958,50.0334,49.9395,49.9395,13119.0
2017-01-12 11:05:00,53.21,53.24,53.15,53.2,16796.0,49.9489,49.977,49.8926,49.9395,16796.0
2017-01-12 11:10:00,53.2,53.22,53.15,53.19,12641.0,49.9395,49.9583,49.8926,49.9301,12641.0
2017-01-12 11:15:00,53.19,53.24,53.15,53.17,21018.0,49.9301,49.977,49.8926,49.9113,21018.0
2017-01-12 11:20:00,53.17,53.28,53.15,53.28,15482.0,49.9113,50.0146,49.8926,50.0146,15482.0
2017-01-12 11:25:00,53.28,53.31,53.24,53.27,14427.0,50.0146,50.0428,49.977,50.0052,14427.0
2017-01-12 11:30:00,53.29,53.3,53.18,53.2,12283.0,50.024,50.0334,49.9207,49.9395,12283.0
2017-01-12 11:35:00,53.2,53.24,53.16,53.2,10254.0,49.9395,49.977,49.9019,49.9395,10254.0
2017-01-12 11:40:00,53.2,53.21,53.12,53.17,13525.0,49.9395,49.9489,49.8644,49.9113,13525.0
2017-01-12 11:45:00,53.16,53.21,53.15,53.15,11770.0,49.9019,49.9489,49.8926,49.8926,11770.0
2017-01-12 11:50:00,53.15,53.21,53.14,53.15,12512.0,49.8926,49.9489,49.8832,49.8926,12512.0
2017-01-12 11:55:00,53.15,53.26,53.15,53.22,12946.0,49.8926,49.9958,49.8926,49.9583,12946.0
2017-01-12 12:00:00,53.24,53.29,53.22,53.28,5710.0,49.977,50.024,49.9583,50.0146,5710.0
2017-01-12 12:05:00,53.27,53.3,53.27,53.29,10609.0,50.0052,50.0334,50.0052,50.024,10609.0
2017-01-12 12:10:00,53.29,53.29,53.24,53.24,5102.0,50.024,50.024,49.977,49.977,5102.0
2017-01-12 12:15:00,53.25,53.32,53.23,53.31,12036.0,49.9864,50.0521,49.9677,50.0428,12036.0
2017-01-12 12:20:00,53.32,53.32,53.25,53.27,9567.0,50.0521,50.0521,49.9864,50.0052,9567.0
2017-01-12 12:25:00,53.27,53.31,53.27,53.31,6263.0,50.0052,50.0428,50.0052,50.0428,6263.0
2017-01-12 12:30:00,53.31,53.41,53.31,53.38,10426.0,50.0428,50.1366,50.0428,50.1085,10426.0
2017-01-12 12:35:00,53.36,53.4,53.36,53.37,11329.0,50.0897,50.1272,50.0897,50.0991,11329.0
2017-01-12 12:40:00,53.36,53.38,53.33,53.33,9456.0,50.0897,50.1085,50.0615,50.0615,9456.0
2017-01-12 12:45:00,53.33,53.39,53.31,53.35,9724.0,50.0615,50.1178,50.0428,50.0803,9724.0
2017-01-12 12:50:00,53.35,53.41,53.35,53.35,8722.0,50.0803,50.1366,50.0803,50.0803,8722.0
2017-01-12 12:55:00,53.35,53.42,53.34,53.41,16296.0,50.0803,50.146,50.0709,50.1366,16296.0
2017-01-12 13:00:00,53.41,53.42,53.38,53.41,13579.0,50.1366,50.146,50.1085,50.1366,13579.0
2017-01-12 13:05:00,53.4,53.43,53.36,53.43,17441.0,50.1272,50.1554,50.0897,50.1554,17441.0
2017-01-12 13:10:00,53.43,53.5,53.42,53.46,8085.0,50.1554,50.2211,50.146,50.1836,8085.0
2017-01-12 13:15:00,53.49,53.58,53.48,53.56,20185.0,50.2117,50.2962,50.2023,50.2774,20185.0
2017-01-12 13:20:00,53.56,53.58,53.5,53.52,8045.0,50.2774,50.2962,50.2211,50.2399,8045.0
2017-01-12 13:25:00,53.52,53.55,53.49,53.52,8101.0,50.2399,50.268,50.2117,50.2399,8101.0
2017-01-12 13:30:00,53.53,53.54,53.47,53.47,9649.0,50.2493,50.2587,50.1929,50.1929,9649.0
2017-01-12 13:35:00,53.47,53.51,53.45,53.5,20123.0,50.1929,50.2305,50.1742,50.2211,20123.0
2017-01-12 13:40:00,53.48,53.49,53.44,53.44,16918.0,50.2023,50.2117,50.1648,50.1648,16918.0
2017-01-12 13:45:00,53.44,53.5,53.43,53.44,16288.0,50.1648,50.2211,50.1554,50.1648,16288.0
2017-01-12 13:50:00,53.44,53.44,53.41,53.42,13150.0,50.1648,50.1648,50.1366,50.146,13150.0
2017-01-12 13:55:00,53.41,53.42,53.39,53.42,10163.0,50.1366,50.146,50.1178,50.146,10163.0
2017-01-12 14:00:00,53.43,53.46,53.42,53.45,10008.0,50.1554,50.1836,50.146,50.1742,10008.0
2017-01-12 14:05:00,53.45,53.45,53.4,53.43,11592.0,50.1742,50.1742,50.1272,50.1554,11592.0
2017-01-12 14:10:00,53.43,53.48,53.43,53.47,16386.0,50.1554,50.2023,50.1554,50.1929,16386.0
2017-01-12 14:15:00,53.46,53.52,53.46,53.47,21467.0,50.1836,50.2399,50.1836,50.1929,21467.0
2017-01-12 14:20:00,53.47,53.49,53.4,53.4,13513.0,50.1929,50.2117,50.1272,50.1272,13513.0
2017-01-12 14:25:00,53.4,53.42,53.38,53.39,11868.0,50.1272,50.146,50.1085,50.1178,11868.0
2017-01-12 14:30:00,53.38,53.41,53.36,53.41,13785.0,50.1085,50.1366,50.0897,50.1366,13785.0
2017-01-12 14:35:00,53.41,53.44,53.39,53.43,21430.0,50.1366,50.1648,50.1178,50.1554,21430.0
2017-01-12 14:40:00,53.43,53.45,53.41,53.45,13068.0,50.1554,50.1742,50.1366,50.1742,13068.0
2017-01-12 14:45:00,53.45,53.45,53.43,53.45,8712.0,50.1742,50.1742,50.1554,50.1742,8712.0
2017-01-12 14:50:00,53.44,53.46,53.43,53.43,9942.0,50.1648,50.1836,50.1554,50.1554,9942.0
2017-01-12 14:55:00,53.43,53.48,53.43,53.48,9683.0,50.1554,50.2023,50.1554,50.2023,9683.0
2017-01-12 15:00:00,53.48,53.49,53.42,53.42,7045.0,50.2023,50.2117,50.146,50.146,7045.0
2017-01-12 15:05:00,53.43,53.44,53.41,53.43,8290.0,50.1554,50.1648,50.1366,50.1554,8290.0
2017-01-12 15:10:00,53.43,53.43,53.39,53.4,7928.0,50.1554,50.1554,50.1178,50.1272,7928.0
2017-01-12 15:15:00,53.4,53.44,53.39,53.42,11177.0,50.1272,50.1648,50.1178,50.146,11177.0
2017-01-12 15:20:00,53.43,53.44,53.4,53.42,12940.0,50.1554,50.1648,50.1272,50.146,12940.0
2017-01-12 15:25:00,53.42,53.43,53.39,53.39,8856.0,50.146,50.1554,50.1178,50.1178,8856.0
2017-01-12 15:30:00,53.4,53.46,53.4,53.43,23006.0,50.1272,50.1836,50.1272,50.1554,23006.0
2017-01-12 15:35:00,53.42,53.45,53.39,53.45,21259.0,50.146,50.1742,50.1178,50.1742,21259.0
2017-01-12 15:40:00,53.44,53.45,53.37,53.43,24469.0,50.1648,50.1742,50.0991,50.1554,24469.0
2017-01-12 15:45:00,53.43,53.46,53.41,53.44,35440.0,50.1554,50.1836,50.1366,50.1648,35440.0
2017-01-12 15:50:00,53.43,53.45,53.39,53.39,37878.0,50.1554,50.1742,50.1178,50.1178,37878.0
2017-01-12 15:55:00,53.39,53.44,53.38,53.39,101731.0,50.1178,50.1648,50.1085,50.1178,101731.0
2017-01-13 09:30:00,53.52,53.63,53.44,53.62,21996.0,50.2399,50.3431,50.1648,50.3338,21996.0
2017-01-13 09:35:00,53.7,53.78,53.5,53.54,21780.0,50.4088,50.4839,50.2211,50.2587,21780.0
2017-01-13 09:40:00,53.52,53.56,53.35,53.52,16979.0,50.2399,50.2774,50.0803,50.2399,16979.0
2017-01-13 09:45:00,53.53,53.61,53.53,53.55,8787.0,50.2493,50.3244,50.2493,50.268,8787.0
2017-01-13 09:50:00,53.55,53.64,53.5,53.58,24628.0,50.268,50.3525,50.2211,50.2962,24628.0
2017-01-13 09:55:00,53.57,53.67,53.56,53.64,3004.0,50.2868,50.3807,50.2774,50.3525,3004.0
2017-01-13 10:00:00,53.67,53.68,53.6,53.65,21557.0,50.3807,50.3901,50.315,50.3619,21557.0
2017-01-13 10:05:00,53.67,53.71,53.66,53.7,24185.0,50.3807,50.4182,50.3713,50.4088,24185.0
2017-01-13 10:10:00,53.7,53.73,53.62,53.67,21239.0,50.4088,50.437,50.3338,50.3807,21239.0
2017-01-13 10:15:00,53.67,53.74,53.63,53.71,13808.0,50.3807,50.4464,50.3431,50.4182,13808.0
2017-01-13 10:20:00,53.72,53.73,53.67,53.69,17003.0,50.4276,50.437,50.3807,50.3995,17003.0
2017-01-13 10:25:00,53.68,53.69,53.65,53.67,15996.0,50.3901,50.3995,50.3619,50.3807,15996.0
2017-01-13 10:30:00,53.7,53.7,53.63,53.63,13541.0,50.4088,50.4088,50.3431,50.3431,13541.0
2017-01-13 10:35:00,53.64,53.66,53.59,53.61,11108.0,50.3525,50.3713,50.3056,50.3244,11108.0
2017-01-13 10:40:00,53.61,53.65,53.58,53.62,15263.0,50.3244,50.3619,50.2962,50.3338,15263.0
2017-01-13 10:45:00,53.63,53.69,53.62,53.68,11054.0,50.3431,50.3995,50.3338,50.3901,11054.0
2017-01-13 10:50:00,53.68,53.7,53.65,53.69,8133.0,50.3901,50.4088,50.3619,50.3995,8133.0
2017-01-13 10:55:00,53.7,53.71,53.6,53.62,21173.0,50.4088,50.4182,50.315,50.3338,21173.0
2017-01-13 11:00:00,53.62,53.63,53.56,53.58,18440.0,50.3338,50.3431,50.2774,50.2962,18440.0
2017-01-13 11:05:00,53.57,53.61,53.53,53.54,34645.0,50.2868,50.3244,50.2493,50.2587,34645.0
2017-01-13 11:10:00,53.54,53.54,53.44,53.54,28422.0,50.2587,50.2587,50.1648,50.2587,28422.0
2017-01-13 11:15:00,53.54,53.54,53.43,53.45,20238.0,50.2587,50.2587,50.1554,50.1742,20238.0
2017-01-13 11:20:00,53.45,53.49,53.41,53.45,16476.0,50.1742,50.2117,50.1366,50.1742,16476.0
2017-01-13 11:25:00,53.45,53.48,53.45,53.46,9747.0,50.1742,50.2023,50.1742,50.1836,9747.0
2017-01-13 11:30:00,53.46,53.57,53.45,53.57,29697.0,50.1836,50.2868,50.1742,50.2868,29697.0
2017-01-13 11:35:00,53.57,53.7,53.57,53.69,18253.0,50.2868,50.4088,50.2868,50.3995,18253.0
2017-01-13 11:40:00,53.7,53.73,53.64,53.7,14354.0,50.4088,50.437,50.3525,50.4088,14354.0
2017-01-13 11:45:00,53.71,53.77,53.7,53.77,8587.0,50.4182,50.4746,50.4088,50.4746,8587.0
2017-01-13 11:50:00,53.76,53.81,53.73,53.81,7128.0,50.4652,50.5121,50.437,50.5121,7128.0
2017-01-13 11:55:00,53.82,53.82,53.77,53.82,5541.0,50.5215,50.5215,50.4746,50.5215,5541.0
2017-01-13 12:00:00,53.82,53.84,53.7,53.75,8046.0,50.5215,50.5403,50.4088,50.4558,8046.0
2017-01-13 12:05:00,53.74,53.75,53.68,53.72,7027.0,50.4464,50.4558,50.3901,50.4276,7027.0
2017-01-13 12:10:00,53.7,53.72,53.68,53.7,8734.0,50.4088,50.4276,50.3901,50.4088,8734.0
2017-01-13 12:15:00,53.7,53.74,53.64,53.68,11025.0,50.4088,50.4464,50.3525,50.3901,11025.0
2017-01-13 12:20:00,53.67,53.72,53.67,53.69,5602.0,50.3807,50.4276,50.3807,50.3995,5602.0
2017-01-13 12:25:00,53.7,53.77,53.7,53.74,5327.0,50.4088,50.4746,50.4088,50.4464,5327.0
2017-01-13 12:30:00,53.75,53.76,53.73,53.75,4350.0,50.4558,50.4652,50.437,50.4558,4350.0
2017-01-13 12:35:00,53.75,53.75,53.72,53.75,6738.0,50.4558,50.4558,50.4276,50.4558,6738.0
2017-01-13 12:40:00,53.75,53.79,53.75,53.79,3400.0,50.4558,50.4933,50.4558,50.4933,3400.0
2017-01-13 12:45:00,53.8,53.83,53.78,53.79,6234.0,50.5027,50.5309,50.4839,50.4933,6234.0
2017-01-13 12:50:00,53.79,53.86,53.77,53.84,16898.0,50.4933,50.559,50.4746,50.5403,16898.0
2017-01-13 12:55:00,53.85,53.87,53.84,53.85,5628.0,50.5497,50.5684,50.5403,50.5497,5628.0
2017-01-13 13:00:00,53.86,53.86,53.84,53.85,8270.0,50.559,50.559,50.5403,50.5497,8270.0
2017-01-13 13:05:00,53.85,53.85,53.79,53.79,6217.0,50.5497,50.5497,50.4933,50.4933,6217.0
2017-01-13 13:10:00,53.79,53.82,53.78,53.81,5256.0,50.4933,50.5215,50.4839,50.5121,5256.0
2017-01-13 13:15:00,53.81,53.85,53.81,53.84,6015.0,50.5121,50.5497,50.5121,50.5403,6015.0
2017-01-13 13:20:00,53.83,53.85,53.81,53.81,14464.0,50.5309,50.5497,50.5121,50.5121,14464.0
2017-01-13 13:25:00,53.81,53.88,53.81,53.86,5366.0,50.5121,50.5778,50.5121,50.559,5366.0
2017-01-13 13:30:00,53.86,53.87,53.84,53.85,7168.0,50.559,50.5684,50.5403,50.5497,7168.0
2017-01-13 13:35:00,53.85,53.88,53.84,53.86,6499.0,50.5497,50.5778,50.5403,50.559,6499.0
2017-01-13 13:40:00,53.85,53.88,53.84,53.88,4461.0,50.5497,50.5778,50.5403,50.5778,4461.0
2017-01-13 13:45:00,53.88,53.88,53.83,53.86,7900.0,50.5778,50.5778,50.5309,50.559,7900.0
2017-01-13 13:50:00,53.86,53.86,53.81,53.84,5019.0,50.559,50.559,50.5121,50.5403,5019.0
2017-01-13 13:55:00,53.84,53.87,53.82,53.82,8047.0,50.5403,50.5684,50.5215,50.5215,8047.0
2017-01-13 14:00:00,53.81,53.87,53.79,53.82,6232.0,50.5121,50.5684,50.4933,50.5215,6232.0
2017-01-13 14:05:00,53.82,53.84,53.8,53.82,5530.0,50.5215,50.5403,50.5027,50.5215,5530.0
2017-01-13 14:10:00,53.81,53.83,53.8,53.82,10254.0,50.5121,50.5309,50.5027,50.5215,10254.0
2017-01-13 14:15:00,53.82,53.83,53.78,53.81,9356.0,50.5215,50.5309,50.4839,50.5121,9356.0
2017-01-13 14:20:00,53.82,53.84,53.79,53.82,7963.0,50.5215,50.5403,50.4933,50.5215,7963.0
2017-01-13 14:25:00,53.83,53.83,53.73,53.73,48622.0,50.5309,50.5309,50.437,50.437,48622.0
2017-01-13 14:30:00,53.76,53.77,53.7,53.73,5913.0,50.4652,50.4746,50.4088,50.437,5913.0
2017-01-13 14:35:00,53.72,53.8,53.72,53.79,8139.0,50.4276,50.5027,50.4276,50.4933,8139.0
2017-01-13 14:40:00,53.78,53.78,53.72,53.73,7938.0,50.4839,50.4839,50.4276,50.437,7938.0
2017-01-13 14:45:00,53.74,53.79,53.73,53.76,29447.0,50.4464,50.4933,50.437,50.4652,29447.0
2017-01-13 14:50:00,53.77,53.85,53.77,53.84,10422.0,50.4746,50.5497,50.4746,50.5403,10422.0
2017-01-13 14:55:00,53.84,53.88,53.82,53.85,16794.0,50.5403,50.5778,50.5215,50.5497,16794.0
2017-01-13 15:00:00,53.85,53.85,53.8,53.8,10390.0,50.5497,50.5497,50.5027,50.5027,10390.0
2017-01-13 15:05:00,53.8,53.81,53.77,53.77,6100.0,50.5027,50.5121,50.4746,50.4746,6100.0
2017-01-13 15:10:00,53.77,53.79,53.76,53.79,9644.0,50.4746,50.4933,50.4652,50.4933,9644.0
2017-01-13 15:15:00,53.79,53.81,53.77,53.81,12894.0,50.4933,50.5121,50.4746,50.5121,12894.0
2017-01-13 15:20:00,53.81,53.81,53.78,53.79,15499.0,50.5121,50.5121,50.4839,50.4933,15499.0
2017-01-13 15:25:00,53.79,53.81,53.77,53.79,8872.0,50.4933,50.5121,50.4746,50.4933,8872.0
2017-01-13 15:30:00,53.8,53.8,53.73,53.74,16795.0,50.5027,50.5027,50.437,50.4464,16795.0
2017-01-13 15:35:00,53.74,53.76,53.72,53.76,13655.0,50.4464,50.4652,50.4276,50.4652,13655.0
2017-01-13 15:40:00,53.75,53.8,53.75,53.77,20361.0,50.4558,50.5027,50.4558,50.4746,20361.0
2017-01-13 15:45:00,53.78,53.79,53.75,53.77,31976.0,50.4839,50.4933,50.4558,50.4746,31976.0
2017-01-13 15:50:00,53.76,53.78,53.76,53.76,37933.0,50.4652,50.4839,50.4652,50.4652,37933.0
2017-01-13 15:55:00,53.76,53.77,53.73,53.76,61343.0,50.4652,50.4746,50.437,50.4652,61343.0
2017-01-17 09:30:00,53.5,53.69,53.26,53.26,33581.0,50.2211,50.3995,49.9958,49.9958,33581.0
2017-01-17 09:35:00,53.3,53.35,53.08,53.15,28486.0,50.0334,50.0803,49.8268,49.8926,28486.0
2017-01-17 09:40:00,53.15,53.26,53.06,53.14,24626.0,49.8926,49.9958,49.8081,49.8832,24626.0
2017-01-17 09:45:00,53.11,53.14,52.99,53.14,19447.0,49.855,49.8832,49.7424,49.8832,19447.0
2017-01-17 09:50:00,53.13,53.25,53.08,53.22,16221.0,49.8738,49.9864,49.8268,49.9583,16221.0
2017-01-17 09:55:00,53.21,53.24,53.15,53.23,23900.0,49.9489,49.977,49.8926,49.9677,23900.0
2017-01-17 10:00:00,53.23,53.29,53.14,53.16,21670.0,49.9677,50.024,49.8832,49.9019,21670.0
2017-01-17 10:05:00,53.15,53.17,53.1,53.14,14576.0,49.8926,49.9113,49.8456,49.8832,14576.0
2017-01-17 10:10:00,53.14,53.18,53.13,53.14,11113.0,49.8832,49.9207,49.8738,49.8832,11113.0
2017-01-17 10:15:00,53.14,53.16,53.07,53.07,8808.0,49.8832,49.9019,49.8175,49.8175,8808.0
2017-01-17 10:20:00,53.08,53.13,53.06,53.09,9793.0,49.8268,49.8738,49.8081,49.8362,9793.0
2017-01-17 10:25:00,53.1,53.11,53.03,53.09,18780.0,49.8456,49.855,49.7799,49.8362,18780.0
2017-01-17 10:30:00,53.07,53.12,53.06,53.1,6862.0,49.8175,49.8644,49.8081,49.8456,6862.0
2017-01-17 10:35:00,53.09,53.21,53.08,53.21,4624.0,49.8362,49.9489,49.8268,49.9489,4624.0
2017-01-17 10:40:00,53.19,53.25,53.17,53.23,12234.0,49.9301,49.9864,49.9113,49.9677,12234.0
2017-01-17 10:45:00,53.23,53.24,53.18,53.19,29906.0,49.9677,49.977,49.9207,49.9301,29906.0
2017-01-17 10:50:00,53.19,53.31,53.17,53.27,24680.0,49.9301,50.0428,49.9113,50.0052,24680.0
2017-01-17 10:55:00,53.28,53.29,53.24,53.25,15945.0,50.0146,50.024,49.977,49.9864,15945.0
2017-01-17 11:00:00,53.26,53.26,53.16,53.17,30641.0,49.9958,49.9958,49.9019,49.9113,30641.0
2017-01-17 11:05:00,53.16,53.16,53.09,53.09,20575.0,49.9019,49.9019,49.8362,49.8362,20575.0
2017-01-17 11:10:00,53.1,53.12,53.09,53.12,13500.0,49.8456,49.8644,49.8362,49.8644,13500.0
2017-01-17 11:15:00,53.1,53.12,53.04,53.11,19561.0,49.8456,49.8644,49.7893,49.855,19561.0
2017-01-17 11:20:00,53.11,53.15,53.08,53.14,18422.0,49.855,49.8926,49.8268,49.8832,18422.0
2017-01-17 11:25:00,53.13,53.15,53.11,53.13,8098.0,49.8738,49.8926,49.855,49.8738,8098.0
2017-01-17 11:30:00,53.13,53.16,53.1,53.11,12041.0,49.8738,49.9019,49.8456,49.855,12041.0
2017-01-17 11:35:00,53.1,53.16,53.1,53.14,7499.0,49.8456,49.9019,49.8456,49.8832,7499.0
2017-01-17 11:40:00,53.14,53.2,53.11,53.19,20407.0,49.8832,49.9395,49.855,49.9301,20407.0
2017-01-17 11:45:00,53.19,53.22,53.17,53.19,10959.0,49.9301,49.9583,49.9113,49.9301,10959.0
2017-01-17 11:50:00,53.19,53.24,53.17,53.18,13750.0,49.9301,49.977,49.9113,49.9207,13750.0
2017-01-17 11:55:00,53.18,53.25,53.16,53.22,17484.0,49.9207,49.9864,49.9019,49.9583,17484.0
2017-01-17 12:00:00,53.22,53.22,53.17,53.2,10729.0,49.9583,49.9583,49.9113,49.9395,10729.0
2017-01-17 12:05:00,53.18,53.19,53.15,53.16,11531.0,49.9207,49.9301,49.8926,49.9019,11531.0
2017-01-17 12:10:00,53.15,53.17,53.1,53.13,5772.0,49.8926,49.9113,49.8456,49.8738,5772.0
2017-01-17 12:15:00,53.13,53.13,53.07,53.07,10529.0,49.8738,49.8738,49.8175,49.8175,10529.0
2017-01-17 12:20:00,53.08,53.1,53.03,53.06,24116.0,49.8268,49.8456,49.7799,49.8081,24116.0
2017-01-17 12:25:00,53.06,53.13,53.05,53.09,31764.0,49.8081,49.8738,49.7987,49.8362,31764.0
2017-01-17 12:30:00,53.09,53.1,53.05,53.06,14298.0,49.8362,49.8456,49.7987,49.8081,14298.0
2017-01-17 12:35:00,53.05,53.05,53.03,53.03,3980.0,49.7987,49.7987,49.7799,49.7799,3980.0
2017-01-17 12:40:00,53.03,53.09,53.03,53.05,30665.0,49.7799,49.8362,49.7799,49.7987,30665.0
2017-01-17 12:45:00,53.06,53.06,53.04,53.05,11498.0,49.8081,49.8081,49.7893,49.7987,11498.0
2017-01-17 12:50:00,53.05,53.08,53.02,53.03,21481.0,49.7987,49.8268,49.7705,49.7799,21481.0
2017-01-17 12:55:00,53.03,53.05,53.02,53.04,3283.0,49.7799,49.7987,49.7705,49.7893,3283.0
2017-01-17 13:00:00,53.05,53.07,53.03,53.05,9032.0,49.7987,49.8175,49.7799,49.7987,9032.0
2017-01-17 13:05:00,53.05,53.08,53.05,53.07,10161.0,49.7987,49.8268,49.7987,49.8175,10161.0
2017-01-17 13:10:00,53.08,53.11,53.07,53.11,4968.0,49.8268,49.855,49.8175,49.855,4968.0
2017-01-17 13:15:00,53.11,53.13,53.09,53.11,5209.0,49.855,49.8738,49.8362,49.855,5209.0
2017-01-17 13:20:00,53.12,53.14,53.09,53.12,7154.0,49.8644,49.8832,49.8362,49.8644,7154.0
2017-01-17 13:25:00,53.13,53.13,53.08,53.09,7507.0,49.8738,49.8738,49.8268,49.8362,7507.0
2017-01-17 13:30:00,53.08,53.12,53.08,53.12,7477.0,49.8268,49.8644,49.8268,49.8644,7477.0
2017-01-17 13:35:00,53.12,53.21,53.11,53.21,31014.0,49.8644,49.9489,49.855,49.9489,31014.0
2017-01-17 13:40:00,53.21,53.23,53.2,53.23,4603.0,49.9489,49.9677,49.9395,49.9677,4603.0
2017-01-17 13:45:00,53.22,53.23,53.21,53.21,3409.0,49.9583,49.9677,49.9489,49.9489,3409.0
2017-01-17 13:50:00,53.2,53.21,53.19,53.2,2649.0,49.9395,49.9489,49.9301,49.9395,2649.0
2017-01-17 13:55:00,53.19,53.23,53.19,53.22,4520.0,49.9301,49.9677,49.9301,49.9583,4520.0
2017-01-17 14:00:00,53.22,53.22,53.18,53.18,3804.0,49.9583,49.9583,49.9207,49.9207,3804.0
2017-01-17 14:05:00,53.19,53.2,53.18,53.2,5632.0,49.9301,49.9395,49.9207,49.9395,5632.0
2017-01-17 14:10:00,53.2,53.2,53.16,53.18,3106.0,49.9395,49.9395,49.9019,49.9207,3106.0
2017-01-17 14:15:00,53.17,53.18,53.13,53.13,6757.0,49.9113,49.9207,49.8738,49.8738,6757.0
2017-01-17 14:20:00,53.12,53.13,53.1,53.11,14427.0,49.8644,49.8738,49.8456,49.855,14427.0
2017-01-17 14:25:00,53.11,53.11,53.06,53.08,17203.0,49.855,49.855,49.8081,49.8268,17203.0
2017-01-17 14:30:00,53.07,53.18,53.05,53.12,63772.0,49.8175,49.9207,49.7987,49.8644,63772.0
2017-01-17 14:35:00,53.12,53.18,53.08,53.1,91388.0,49.8644,49.9207,49.8268,49.8456,91388.0
2017-01-17 14:40:00,53.1,53.18,53.06,53.14,89657.0,49.8456,49.9207,49.8081,49.8832,89657.0
2017-01-17 14:45:00,53.14,53.18,53.09,53.15,79643.0,49.8832,49.9207,49.8362,49.8926,79643.0
2017-01-17 14:50:00,53.15,53.17,53.06,53.08,97563.0,49.8926,49.9113,49.8081,49.8268,97563.0
2017-01-17 14:55:00,53.08,53.1,52.99,53.06,55375.0,49.8268,49.8456,49.7424,49.8081,55375.0
2017-01-17 15:00:00,53.07,53.08,52.93,52.95,24400.0,49.8175,49.8268,49.686,49.7048,24400.0
2017-01-17 15:05:00,52.97,53.01,52.94,52.97,89524.0,49.7236,49.7611,49.6954,49.7236,89524.0
2017-01-17 15:10:00,52.98,53.03,52.97,53.02,5323.0,49.733,49.7799,49.7236,49.7705,5323.0
2017-01-17 15:15:00,53.02,53.06,53.0,53.06,42018.0,49.7705,49.8081,49.7517,49.8081,42018.0
2017-01-17 15:20:00,53.05,53.08,52.99,53.04,17567.0,49.7987,49.8268,49.7424,49.7893,17567.0
2017-01-17 15:25:00,53.04,53.08,53.02,53.04,58415.0,49.7893,49.8268,49.7705,49.7893,58415.0
2017-01-17 15:30:00,53.03,53.14,53.03,53.14,23983.0,49.7799,49.8832,49.7799,49.8832,23983.0
2017-01-17 15:35:00,53.15,53.17,53.12,53.17,29042.0,49.8926,49.9113,49.8644,49.9113,29042.0
2017-01-17 15:40:00,53.17,53.17,53.12,53.17,52031.0,49.9113,49.9113,49.8644,49.9113,52031.0
2017-01-17 15:45:00,53.17,53.24,53.17,53.23,39348.0,49.9113,49.977,49.9113,49.9677,39348.0
2017-01-17 15:50:00,53.23,53.23,53.18,53.21,45909.0,49.9677,49.9677,49.9207,49.9489,45909.0
2017-01-17 15:55:00,53.21,53.23,53.18,53.22,99410.0,49.9489,49.9677,49.9207,49.9583,99410.0
2017-01-18 09:30:00,53.39,53.59,53.32,53.57,29492.0,50.2166,50.4047,50.1507,50.3859,29492.0
2017-01-18 09:35:00,53.53,53.55,53.24,53.34,12232.0,50.3483,50.3671,50.0755,50.1696,12232.0
2017-01-18 09:40:00,53.34,53.34,53.19,53.23,9480.0,50.1696,50.1696,50.0285,50.0661,9480.0
2017-01-18 09:45:00,53.23,53.28,53.15,53.28,28201.0,50.0661,50.1131,49.9908,50.1131,28201.0
2017-01-18 09:50:00,53.25,53.28,53.19,53.19,17866.0,50.0849,50.1131,50.0285,50.0285,17866.0
2017-01-18 09:55:00,53.2,53.27,53.14,53.27,7320.0,50.0379,50.1037,49.9814,50.1037,7320.0
2017-01-18 10:00:00,53.31,53.6,53.22,53.57,83993.0,50.1413,50.4141,50.0567,50.3859,83993.0
2017-01-18 10:05:00,53.53,54.01,53.34,53.83,559451.0,50.3483,50.7997,50.1696,50.6304,559451.0
2017-01-18 10:10:00,53.83,54.0,53.51,53.63,245140.0,50.6304,50.7903,50.3294,50.4423,245140.0
2017-01-18 10:15:00,53.65,53.66,53.26,53.36,94637.0,50.4611,50.4705,50.0943,50.1884,94637.0
2017-01-18 10:20:00,53.33,53.38,53.19,53.36,133706.0,50.1601,50.2072,50.0285,50.1884,133706.0
2017-01-18 10:25:00,53.37,53.47,53.27,53.35,80422.0,50.1978,50.2918,50.1037,50.179,80422.0
2017-01-18 10:30:00,53.38,53.4,53.32,53.36,46912.0,50.2072,50.226,50.1507,50.1884,46912.0
2017-01-18 10:35:00,53.35,53.41,53.33,53.39,20587.0,50.179,50.2354,50.1601,50.2166,20587.0
2017-01-18 10:40:00,53.37,53.37,53.25,53.27,17844.0,50.1978,50.1978,50.0849,50.1037,17844.0
2017-01-18 10:45:00,53.29,53.36,53.22,53.23,21919.0,50.1225,50.1884,50.0567,50.0661,21919.0
2017-01-18 10:50:00,53.25,53.27,53.14,53.23,56105.0,50.0849,50.1037,49.9814,50.0661,56105.0
2017-01-18 10:55:00,53.24,53.27,53.16,53.18,27908.0,50.0755,50.1037,50.0002,50.0191,27908.0
2017-01-18 11:00:00,53.2,53.26,53.18,53.24,17379.0,50.0379,50.0943,50.0191,50.0755,17379.0
2017-01-18 11:05:00,53.24,53.3,53.17,53.19,49553.0,50.0755,50.1319,50.0097,50.0285,49553.0
2017-01-18 11:10:00,53.19,53.25,53.09,53.14,67616.0,50.0285,50.0849,49.9344,49.9814,67616.0
2017-01-18 11:15:00,53.13,53.29,53.13,53.25,25358.0,49.972,50.1225,49.972,50.0849,25358.0
2017-01-18 11:20:00,53.26,53.39,53.24,53.35,19353.0,50.0943,50.2166,50.0755,50.179,19353.0
2017-01-18 11:25:00,53.35,53.4,53.29,53.29,14339.0,50.179,50.226,50.1225,50.1225,14339.0
2017-01-18 11:30:00,53.3,53.37,53.29,53.32,12336.0,50.1319,50.1978,50.1225,50.1507,12336.0
2017-01-18 11:35:00,53.31,53.36,53.3,53.31,9698.0,50.1413,50.1884,50.1319,50.1413,9698.0
2017-01-18 11:40:00,53.32,53.34,53.29,53.34,12742.0,50.1507,50.1696,50.1225,50.1696,12742.0
2017-01-18 11:45:00,53.34,53.37,53.28,53.37,6498.0,50.1696,50.1978,50.1131,50.1978,6498.0
2017-01-18 11:50:00,53.37,53.37,53.31,53.32,5090.0,50.1978,50.1978,50.1413,50.1507,5090.0
2017-01-18 11:55:00,53.33,53.35,53.23,53.27,38452.0,50.1601,50.179,50.0661,50.1037,38452.0
2017-01-18 12:00:00,53.25,53.33,53.24,53.32,10977.0,50.0849,50.1601,50.0755,50.1507,10977.0
2017-01-18 12:05:00,53.32,53.35,53.27,53.3,8650.0,50.1507,50.179,50.1037,50.1319,8650.0
2017-01-18 12:10:00,53.3,53.34,53.28,53.31,8163.0,50.1319,50.1696,50.1131,50.1413,8163.0
2017-01-18 12:15:00,53.31,53.31,53.24,53.24,5667.0,50.1413,50.1413,50.0755,50.0755,5667.0
2017-01-18 12:20:00,53.24,53.29,53.23,53.27,6455.0,50.0755,50.1225,50.0661,50.1037,6455.0
2017-01-18 12:25:00,53.27,53.29,53.24,53.27,10517.0,50.1037,50.1225,50.0755,50.1037,10517.0
2017-01-18 12:30:00,53.29,53.34,53.26,53.32,9530.0,50.1225,50.1696,50.0943,50.1507,9530.0
2017-01-18 12:35:00,53.32,53.36,53.28,53.28,5582.0,50.1507,50.1884,50.1131,50.1131,5582.0
2017-01-18 12:40:00,53.28,53.31,53.25,53.29,5895.0,50.1131,50.1413,50.0849,50.1225,5895.0
2017-01-18 12:45:00,53.31,53.34,53.3,53.3,3811.0,50.1413,50.1696,50.1319,50.1319,3811.0
2017-01-18 12:50:00,53.28,53.3,53.26,53.28,9308.0,50.1131,50.1319,50.0943,50.1131,9308.0
2017-01-18 12:55:00,53.28,53.29,53.26,53.27,3666.0,50.1131,50.1225,50.0943,50.1037,3666.0
2017-01-18 13:00:00,53.27,53.28,53.24,53.24,6579.0,50.1037,50.1131,50.0755,50.0755,6579.0
2017-01-18 13:05:00,53.24,53.29,53.23,53.29,5010.0,50.0755,50.1225,50.0661,50.1225,5010.0
2017-01-18 13:10:00,53.27,53.28,53.24,53.26,8060.0,50.1037,50.1131,50.0755,50.0943,8060.0
2017-01-18 13:15:00,53.25,53.28,53.25,53.28,7306.0,50.0849,50.1131,50.0849,50.1131,7306.0
2017-01-18 13:20:00,53.27,53.29,53.25,53.26,2841.0,50.1037,50.1225,50.0849,50.0943,2841.0
2017-01-18 13:25:00,53.27,53.27,53.23,53.24,6451.0,50.1037,50.1037,50.0661,50.0755,6451.0
2017-01-18 13:30:00,53.25,53.29,53.24,53.29,5936.0,50.0849,50.1225,50.0755,50.1225,5936.0
2017-01-18 13:35:00,53.3,53.3,53.27,53.3,6560.0,50.1319,50.1319,50.1037,50.1319,6560.0
2017-01-18 13:40:00,53.29,53.3,53.26,53.27,9459.0,50.1225,50.1319,50.0943,50.1037,9459.0
2017-01-18 13:45:00,53.3,53.3,53.27,53.29,9811.0,50.1319,50.1319,50.1037,50.1225,9811.0
2017-01-18 13:50:00,53.29,53.29,53.23,53.26,4377.0,50.1225,50.1225,50.0661,50.0943,4377.0
2017-01-18 13:55:00,53.27,53.27,53.22,53.23,3954.0,50.1037,50.1037,50.0567,50.0661,3954.0
2017-01-18 14:00:00,53.23,53.27,53.22,53.24,22920.0,50.0661,50.1037,50.0567,50.0755,22920.0
2017-01-18 14:05:00,53.24,53.28,53.24,53.28,12305.0,50.0755,50.1131,50.0755,50.1131,12305.0
2017-01-18 14:10:00,53.27,53.27,53.22,53.26,5701.0,50.1037,50.1037,50.0567,50.0943,5701.0
2017-01-18 14:15:00,53.25,53.29,53.24,53.29,3931.0,50.0849,50.1225,50.0755,50.1225,3931.0
2017-01-18 14:20:00,53.28,53.31,53.18,53.22,13326.0,50.1131,50.1413,50.0191,50.0567,13326.0
2017-01-18 14:25:00,53.23,53.23,53.11,53.13,13831.0,50.0661,50.0661,49.9532,49.972,13831.0
2017-01-18 14:30:00,53.13,53.14,53.04,53.07,24930.0,49.972,49.9814,49.8874,49.9156,24930.0
2017-01-18 14:35:00,53.08,53.16,53.07,53.15,12942.0,49.925,50.0002,49.9156,49.9908,12942.0
2017-01-18 14:40:00,53.15,53.15,53.11,53.14,21241.0,49.9908,49.9908,49.9532,49.9814,21241.0
2017-01-18 14:45:00,53.13,53.14,53.1,53.12,16633.0,49.972,49.9814,49.9438,49.9626,16633.0
2017-01-18 14:50:00,53.13,53.17,53.12,53.16,9696.0,49.972,50.0097,49.9626,50.0002,9696.0
2017-01-18 14:55:00,53.16,53.2,53.14,53.2,7172.0,50.0002,50.0379,49.9814,50.0379,7172.0
2017-01-18 15:00:00,53.2,53.24,53.19,53.23,17117.0,50.0379,50.0755,50.0285,50.0661,17117.0
2017-01-18 15:05:00,53.23,53.25,53.22,53.25,26276.0,50.0661,50.0849,50.0567,50.0849,26276.0
2017-01-18 15:10:00,53.24,53.35,53.24,53.33,17953.0,50.0755,50.179,50.0755,50.1601,17953.0
2017-01-18 15:15:00,53.33,53.41,53.32,53.39,21234.0,50.1601,50.2354,50.1507,50.2166,21234.0
2017-01-18 15:20:00,53.38,53.4,53.34,53.34,49884.0,50.2072,50.226,50.1696,50.1696,49884.0
2017-01-18 15:25:00,53.33,53.35,53.29,53.29,20676.0,50.1601,50.179,50.1225,50.1225,20676.0
2017-01-18 15:30:00,53.28,53.3,53.22,53.27,29982.0,50.1131,50.1319,50.0567,50.1037,29982.0
2017-01-18 15:35:00,53.28,53.39,53.27,53.37,20844.0,50.1131,50.2166,50.1037,50.1978,20844.0
2017-01-18 15:40:00,53.36,53.38,53.3,53.32,34116.0,50.1884,50.2072,50.1319,50.1507,34116.0
2017-01-18 15:45:00,53.32,53.42,53.32,53.34,57195.0,50.1507,50.2448,50.1507,50.1696,57195.0
2017-01-18 15:50:00,53.34,53.41,53.34,53.37,112333.0,50.1696,50.2354,50.1696,50.1978,112333.0
2017-01-18 15:55:00,53.37,53.37,53.3,53.3,120537.0,50.1978,50.1978,50.1319,50.1319,120537.0
2017-01-19 09:30:00,53.3,53.37,53.19,53.37,38240.0,50.1319,50.1978,50.0285,50.1978,38240.0
2017-01-19 09:35:00,53.34,53.34,53.28,53.3,13060.0,50.1696,50.1696,50.1131,50.1319,13060.0
2017-01-19 09:40:00,53.3,53.32,53.29,53.3,52994.0,50.1319,50.1507,50.1225,50.1319,52994.0
2017-01-19 09:45:00,53.3,53.33,53.29,53.33,19992.0,50.1319,50.1601,50.1225,50.1601,19992.0
2017-01-19 09:50:00,53.33,53.34,53.3,53.31,5461.0,50.1601,50.1696,50.1319,50.1413,5461.0
2017-01-19 09:55:00,53.31,53.36,53.3,53.33,5975.0,50.1413,50.1884,50.1319,50.1601,5975.0
2017-01-19 10:00:00,53.33,53.39,53.31,53.37,4115.0,50.1601,50.2166,50.1413,50.1978,4115.0
2017-01-19 10:05:00,53.37,53.37,53.31,53.31,3444.0,50.1978,50.1978,50.1413,50.1413,3444.0
2017-01-19 10:10:00,53.3,53.34,53.3,53.34,6217.0,50.1319,50.1696,50.1319,50.1696,6217.0
2017-01-19 10:15:00,53.33,53.38,53.3,53.32,13123.0,50.1601,50.2072,50.1319,50.1507,13123.0
2017-01-19 10:20:00,53.31,53.31,53.3,53.31,7423.0,50.1413,50.1413,50.1319,50.1413,7423.0
2017-01-19 10:25:00,53.3,53.31,53.29,53.3,46208.0,50.1319,50.1413,50.1225,50.1319,46208.0
2017-01-19 10:30:00,53.3,53.31,53.29,53.29,19079.0,50.1319,50.1413,50.1225,50.1225,19079.0
2017-01-19 10:35:00,53.3,53.33,53.29,53.3,20098.0,50.1319,50.1601,50.1225,50.1319,20098.0
2017-01-19 10:40:00,53.3,53.32,53.3,53.3,24792.0,50.1319,50.1507,50.1319,50.1319,24792.0
2017-01-19 10:45:00,53.3,53.33,53.27,53.28,131375.0,50.1319,50.1601,50.1037,50.1131,131375.0
2017-01-19 10:50:00,53.28,53.32,53.27,53.3,33321.0,50.1131,50.1507,50.1037,50.1319,33321.0
2017-01-19 10:55:00,53.29,53.36,53.29,53.36,33723.0,50.1225,50.1884,50.1225,50.1884,33723.0
2017-01-19 11:00:00,53.34,53.34,53.28,53.3,31383.0,50.1696,50.1696,50.1131,50.1319,31383.0
2017-01-19 11:05:00,53.3,53.34,53.29,53.32,19702.0,50.1319,50.1696,50.1225,50.1507,19702.0
2017-01-19 11:10:00,53.32,53.34,53.27,53.32,35383.0,50.1507,50.1696,50.1037,50.1507,35383.0
2017-01-19 11:15:00,53.33,53.37,53.3,53.37,11129.0,50.1601,50.1978,50.1319,50.1978,11129.0
2017-01-19 11:20:00,53.37,53.37,53.31,53.32,7139.0,50.1978,50.1978,50.1413,50.1507,7139.0
2017-01-19 11:25:00,53.33,53.35,53.3,53.33,22337.0,50.1601,50.179,50.1319,50.1601,22337.0
2017-01-19 11:30:00,53.35,53.38,53.34,53.35,17271.0,50.179,50.2072,50.1696,50.179,17271.0
2017-01-19 11:35:00,53.34,53.35,53.3,53.35,28182.0,50.1696,50.179,50.1319,50.179,28182.0
2017-01-19 11:40:00,53.35,53.43,53.34,53.4,29308.0,50.179,50.2542,50.1696,50.226,29308.0
2017-01-19 11:45:00,53.41,53.43,53.4,53.4,14250.0,50.2354,50.2542,50.226,50.226,14250.0
2017-01-19 11:50:00,53.4,53.42,53.39,53.42,13654.0,50.226,50.2448,50.2166,50.2448,13654.0
2017-01-19 11:55:00,53.41,53.42,53.39,53.41,23863.0,50.2354,50.2448,50.2166,50.2354,23863.0
2017-01-19 12:00:00,53.4,53.43,53.39,53.41,11238.0,50.226,50.2542,50.2166,50.2354,11238.0
2017-01-19 12:05:00,53.41,53.41,53.4,53.41,5990.0,50.2354,50.2354,50.226,50.2354,5990.0
2017-01-19 12:10:00,53.4,53.42,53.4,53.41,11630.0,50.226,50.2448,50.226,50.2354,11630.0
2017-01-19 12:15:00,53.41,53.47,53.4,53.46,32126.0,50.2354,50.2918,50.226,50.2824,32126.0
2017-01-19 12:20:00,53.46,53.47,53.45,53.46,16181.0,50.2824,50.2918,50.273,50.2824,16181.0
2017-01-19 12:25:00,53.45,53.47,53.45,53.45,10117.0,50.273,50.2918,50.273,50.273,10117.0
2017-01-19 12:30:00,53.45,53.52,53.44,53.5,38801.0,50.273,50.3389,50.2636,50.32,38801.0
2017-01-19 12:35:00,53.5,53.51,53.5,53.51,5142.0,50.32,50.3294,50.32,50.3294,5142.0
2017-01-19 12:40:00,53.5,53.52,53.49,53.5,24815.0,50.32,50.3389,50.3106,50.32,24815.0
2017-01-19 12:45:00,53.5,53.57,53.49,53.56,164309.0,50.32,50.3859,50.3106,50.3765,164309.0
2017-01-19 12:50:00,53.56,53.57,53.55,53.56,18216.0,50.3765,50.3859,50.3671,50.3765,18216.0
2017-01-19 12:55:00,53.56,53.58,53.54,53.55,23737.0,50.3765,50.3953,50.3577,50.3671,23737.0
2017-01-19 13:00:00,53.55,53.56,53.55,53.55,9707.0,50.3671,50.3765,50.3671,50.3671,9707.0
2017-01-19 13:05:00,53.55,53.57,53.54,53.56,68327.0,50.3671,50.3859,50.3577,50.3765,68327.0
2017-01-19 13:10:00,53.57,53.57,53.54,53.57,15419.0,50.3859,50.3859,50.3577,50.3859,15419.0
2017-01-19 13:15:00,53.56,53.6,53.55,53.55,34903.0,50.3765,50.4141,50.3671,50.3671,34903.0
2017-01-19 13:20:00,53.56,53.62,53.56,53.62,69751.0,50.3765,50.4329,50.3765,50.4329,69751.0
2017-01-19 13:25:00,53.61,53.62,53.53,53.56,32760.0,50.4235,50.4329,50.3483,50.3765,32760.0
2017-01-19 13:30:00,53.56,53.58,53.54,53.57,11698.0,50.3765,50.3953,50.3577,50.3859,11698.0
2017-01-19 13:35:00,53.57,53.58,53.55,53.58,2499.0,50.3859,50.3953,50.3671,50.3953,2499.0
2017-01-19 13:40:00,53.57,53.59,53.51,53.55,30862.0,50.3859,50.4047,50.3294,50.3671,30862.0
2017-01-19 13:45:00,53.55,53.56,53.51,53.51,31546.0,50.3671,50.3765,50.3294,50.3294,31546.0
2017-01-19 13:50:00,53.52,53.53,53.44,53.45,6246.0,50.3389,50.3483,50.2636,50.273,6246.0
2017-01-19 13:55:00,53.46,53.46,53.37,53.37,5100.0,50.2824,50.2824,50.1978,50.1978,5100.0
2017-01-19 14:00:00,53.37,53.37,53.3,53.31,11421.0,50.1978,50.1978,50.1319,50.1413,11421.0
2017-01-19 14:05:00,53.31,53.31,53.12,53.15,24805.0,50.1413,50.1413,49.9626,49.9908,24805.0
2017-01-19 14:10:00,53.16,53.26,53.16,53.25,49025.0,50.0002,50.0943,50.0002,50.0849,49025.0
2017-01-19 14:15:00,53.25,53.27,53.22,53.25,48372.0,50.0849,50.1037,50.0567,50.0849,48372.0
2017-01-19 14:20:00,53.26,53.3,53.24,53.27,25605.0,50.0943,50.1319,50.0755,50.1037,25605.0
2017-01-19 14:25:00,53.26,53.32,53.25,53.3,38724.0,50.0943,50.1507,50.0849,50.1319,38724.0
2017-01-19 14:30:00,53.3,53.35,53.29,53.34,26294.0,50.1319,50.179,50.1225,50.1696,26294.0
2017-01-19 14:35:00,53.34,53.37,53.33,53.36,24533.0,50.1696,50.1978,50.1601,50.1884,24533.0
2017-01-19 14:40:00,53.37,53.38,53.33,53.37,18334.0,50.1978,50.2072,50.1601,50.1978,18334.0
2017-01-19 14:45:00,53.38,53.38,53.35,53.36,6356.0,50.2072,50.2072,50.179,50.1884,6356.0
2017-01-19 14:50:00,53.36,53.44,53.36,53.4,38547.0,50.1884,50.2636,50.1884,50.226,38547.0
2017-01-19 14:55:00,53.4,53.43,53.39,53.41,31722.0,50.226,50.2542,50.2166,50.2354,31722.0
2017-01-19 15:00:00,53.41,53.43,53.39,53.41,47817.0,50.2354,50.2542,50.2166,50.2354,47817.0
2017-01-19 15:05:00,53.42,53.42,53.39,53.42,36960.0,50.2448,50.2448,50.2166,50.2448,36960.0
2017-01-19 15:10:00,53.42,53.42,53.39,53.41,31117.0,50.2448,50.2448,50.2166,50.2354,31117.0
2017-01-19 15:15:00,53.42,53.45,53.4,53.41,43819.0,50.2448,50.273,50.226,50.2354,43819.0
2017-01-19 15:20:00,53.41,53.43,53.41,53.42,57342.0,50.2354,50.2542,50.2354,50.2448,57342.0
2017-01-19 15:25:00,53.41,53.42,53.41,53.42,8699.0,50.2354,50.2448,50.2354,50.2448,8699.0
2017-01-19 15:30:00,53.41,53.45,53.41,53.44,123443.0,50.2354,50.273,50.2354,50.2636,123443.0
2017-01-19 15:35:00,53.43,53.48,53.41,53.47,77115.0,50.2542,50.3012,50.2354,50.2918,77115.0
2017-01-19 15:40:00,53.46,53.52,53.45,53.48,78495.0,50.2824,50.3389,50.273,50.3012,78495.0
2017-01-19 15:45:00,53.47,53.53,53.47,53.52,74090.0,50.2918,50.3483,50.2918,50.3389,74090.0
2017-01-19 15:50:00,53.53,53.53,53.5,53.51,88986.0,50.3483,50.3483,50.32,50.3294,88986.0
2017-01-19 15:55:00,53.51,53.52,53.5,53.51,175339.0,50.3294,50.3389,50.32,50.3294,175339.0
2017-01-20 09:30:00,53.63,54.25,53.6,54.06,269006.0,50.4423,51.0255,50.4141,50.8468,269006.0
2017-01-20 09:35:00,54.11,54.12,53.91,54.04,30474.0,50.8938,50.9032,50.7057,50.8279,30474.0
2017-01-20 09:40:00,54.04,54.05,53.94,54.0,41203.0,50.8279,50.8373,50.7339,50.7903,41203.0
2017-01-20 09:45:00,54.0,54.04,53.95,54.03,50150.0,50.7903,50.8279,50.7433,50.8185,50150.0
2017-01-20 09:50:00,54.03,54.05,54.0,54.04,20966.0,50.8185,50.8373,50.7903,50.8279,20966.0
2017-01-20 09:55:00,54.03,54.31,54.02,54.27,83290.0,50.8185,51.0819,50.8091,51.0443,83290.0
2017-01-20 10:00:00,54.24,54.27,54.12,54.2,28091.0,51.0161,51.0443,50.9032,50.9784,28091.0
2017-01-20 10:05:00,54.2,54.26,54.09,54.1,35360.0,50.9784,51.0349,50.875,50.8844,35360.0
2017-01-20 10:10:00,54.09,54.19,54.03,54.03,21510.0,50.875,50.969,50.8185,50.8185,21510.0
2017-01-20 10:15:00,54.03,54.14,53.99,54.08,24074.0,50.8185,50.922,50.7809,50.8656,24074.0
2017-01-20 10:20:00,54.08,54.14,54.05,54.05,12061.0,50.8656,50.922,50.8373,50.8373,12061.0
2017-01-20 10:25:00,54.07,54.12,54.04,54.11,24512.0,50.8562,50.9032,50.8279,50.8938,24512.0
2017-01-20 10:30:00,54.11,54.13,54.03,54.03,14623.0,50.8938,50.9126,50.8185,50.8185,14623.0
2017-01-20 10:35:00,54.03,54.16,54.0,54.16,91066.0,50.8185,50.9408,50.7903,50.9408,91066.0
2017-01-20 10:40:00,54.15,54.18,54.14,54.15,72901.0,50.9314,50.9596,50.922,50.9314,72901.0
2017-01-20 10:45:00,54.15,54.26,54.13,54.16,53915.0,50.9314,51.0349,50.9126,50.9408,53915.0
2017-01-20 10:50:00,54.16,54.3,54.16,54.27,17518.0,50.9408,51.0725,50.9408,51.0443,17518.0
2017-01-20 10:55:00,54.27,54.32,54.25,54.3,19685.0,51.0443,51.0913,51.0255,51.0725,19685.0
2017-01-20 11:00:00,54.31,54.38,54.3,54.37,24497.0,51.0819,51.1477,51.0725,51.1383,24497.0
2017-01-20 11:05:00,54.37,54.39,54.35,54.36,17242.0,51.1383,51.1571,51.1195,51.1289,17242.0
2017-01-20 11:10:00,54.37,54.39,54.35,54.37,38561.0,51.1383,51.1571,51.1195,51.1383,38561.0
2017-01-20 11:15:00,54.37,54.37,54.3,54.3,45607.0,51.1383,51.1383,51.0725,51.0725,45607.0
2017-01-20 11:20:00,54.3,54.3,54.25,54.26,14184.0,51.0725,51.0725,51.0255,51.0349,14184.0
2017-01-20 11:25:00,54.25,54.28,54.25,54.28,26015.0,51.0255,51.0537,51.0255,51.0537,26015.0
2017-01-20 11:30:00,54.27,54.29,54.25,54.26,23232.0,51.0443,51.0631,51.0255,51.0349,23232.0
2017-01-20 11:35:00,54.26,54.27,54.25,54.27,7139.0,51.0349,51.0443,51.0255,51.0443,7139.0
2017-01-20 11:40:00,54.26,54.27,54.24,54.25,134063.0,51.0349,51.0443,51.0161,51.0255,134063.0
2017-01-20 11:45:00,54.25,54.27,54.23,54.25,37521.0,51.0255,51.0443,51.0067,51.0255,37521.0
2017-01-20 11:50:00,54.25,54.27,54.25,54.25,28195.0,51.0255,51.0443,51.0255,51.0255,28195.0
2017-01-20 11:55:00,54.25,54.26,54.24,54.26,69815.0,51.0255,51.0349,51.0161,51.0349,69815.0
2017-01-20 12:00:00,54.26,54.27,54.25,54.25,39044.0,51.0349,51.0443,51.0255,51.0255,39044.0
2017-01-20 12:05:00,54.25,54.26,54.04,54.11,101677.0,51.0255,51.0349,50.8279,50.8938,101677.0
2017-01-20 12:10:00,54.1,54.13,54.07,54.1,63285.0,50.8844,50.9126,50.8562,50.8844,63285.0
2017-01-20 12:15:00,54.11,54.22,54.06,54.22,46130.0,50.8938,50.9972,50.8468,50.9972,46130.0
2017-01-20 12:20:00,54.2,54.3,54.2,54.25,53074.0,50.9784,51.0725,50.9784,51.0255,53074.0
2017-01-20 12:25:00,54.25,54.29,54.25,54.25,74988.0,51.0255,51.0631,51.0255,51.0255,74988.0
2017-01-20 12:30:00,54.25,54.26,54.09,54.16,57513.0,51.0255,51.0349,50.875,50.9408,57513.0
2017-01-20 12:35:00,54.16,54.16,54.05,54.08,27856.0,50.9408,50.9408,50.8373,50.8656,27856.0
2017-01-20 12:40:00,54.09,54.18,54.08,54.18,19009.0,50.875,50.9596,50.8656,50.9596,19009.0
2017-01-20 12:45:00,54.19,54.23,54.12,54.17,83084.0,50.969,51.0067,50.9032,50.9502,83084.0
2017-01-20 12:50:00,54.17,54.23,54.07,54.08,53092.0,50.9502,51.0067,50.8562,50.8656,53092.0
2017-01-20 12:55:00,54.08,54.12,54.02,54.1,16730.0,50.8656,50.9032,50.8091,50.8844,16730.0
2017-01-20 13:00:00,54.11,54.13,54.07,54.13,10804.0,50.8938,50.9126,50.8562,50.9126,10804.0
2017-01-20 13:05:00,54.13,54.17,54.09,54.14,12839.0,50.9126,50.9502,50.875,50.922,12839.0
2017-01-20 13:10:00,54.13,54.14,54.11,54.12,12171.0,50.9126,50.922,50.8938,50.9032,12171.0
2017-01-20 13:15:00,54.12,54.19,54.1,54.16,43871.0,50.9032,50.969,50.8844,50.9408,43871.0
2017-01-20 13:20:00,54.16,54.18,54.15,54.15,30153.0,50.9408,50.9596,50.9314,50.9314,30153.0
2017-01-20 13:25:00,54.15,54.17,54.15,54.15,23828.0,50.9314,50.9502,50.9314,50.9314,23828.0
2017-01-20 13:30:00,54.15,54.18,54.15,54.16,27368.0,50.9314,50.9596,50.9314,50.9408,27368.0
2017-01-20 13:35:00,54.15,54.16,54.15,54.15,20291.0,50.9314,50.9408,50.9314,50.9314,20291.0
2017-01-20 13:40:00,54.15,54.22,54.14,54.2,35001.0,50.9314,50.9972,50.922,50.9784,35001.0
2017-01-20 13:45:00,54.21,54.22,54.11,54.12,22346.0,50.9878,50.9972,50.8938,50.9032,22346.0
2017-01-20 13:50:00,54.12,54.15,54.1,54.15,11818.0,50.9032,50.9314,50.8844,50.9314,11818.0
2017-01-20 13:55:00,54.16,54.22,54.13,54.21,40286.0,50.9408,50.9972,50.9126,50.9878,40286.0
2017-01-20 14:00:00,54.2,54.26,54.2,54.26,41838.0,50.9784,51.0349,50.9784,51.0349,41838.0
2017-01-20 14:05:00,54.25,54.26,54.25,54.25,13730.0,51.0255,51.0349,51.0255,51.0255,13730.0
2017-01-20 14:10:00,54.25,54.27,54.16,54.17,34470.0,51.0255,51.0443,50.9408,50.9502,34470.0
2017-01-20 14:15:00,54.16,54.16,54.1,54.1,17968.0,50.9408,50.9408,50.8844,50.8844,17968.0
2017-01-20 14:20:00,54.09,54.11,54.0,54.1,33570.0,50.875,50.8938,50.7903,50.8844,33570.0
2017-01-20 14:25:00,54.1,54.15,54.1,54.15,26245.0,50.8844,50.9314,50.8844,50.9314,26245.0
2017-01-20 14:30:00,54.15,54.17,54.04,54.04,11808.0,50.9314,50.9502,50.8279,50.8279,11808.0
2017-01-20 14:35:00,54.04,54.04,53.96,53.98,21359.0,50.8279,50.8279,50.7527,50.7715,21359.0
2017-01-20 14:40:00,53.97,53.98,53.94,53.95,13278.0,50.7621,50.7715,50.7339,50.7433,13278.0
2017-01-20 14:45:00,53.94,53.94,53.87,53.89,18044.0,50.7339,50.7339,50.668,50.6869,18044.0
2017-01-20 14:50:00,53.89,53.91,53.85,53.85,14055.0,50.6869,50.7057,50.6492,50.6492,14055.0
2017-01-20 14:55:00,53.85,53.93,53.84,53.92,18281.0,50.6492,50.7245,50.6398,50.7151,18281.0
2017-01-20 15:00:00,53.92,53.96,53.89,53.96,25824.0,50.7151,50.7527,50.6869,50.7527,25824.0
2017-01-20 15:05:00,53.96,53.98,53.93,53.97,23779.0,50.7527,50.7715,50.7245,50.7621,23779.0
2017-01-20 15:10:00,53.98,54.01,53.98,53.98,19299.0,50.7715,50.7997,50.7715,50.7715,19299.0
2017-01-20 15:15:00,53.99,54.0,53.96,53.99,18643.0,50.7809,50.7903,50.7527,50.7809,18643.0
2017-01-20 15:20:00,53.98,53.98,53.91,53.93,16415.0,50.7715,50.7715,50.7057,50.7245,16415.0
2017-01-20 15:25:00,53.93,53.94,53.9,53.91,46165.0,50.7245,50.7339,50.6963,50.7057,46165.0
2017-01-20 15:30:00,53.91,53.96,53.9,53.94,48952.0,50.7057,50.7527,50.6963,50.7339,48952.0
2017-01-20 15:35:00,53.94,53.95,53.92,53.95,30865.0,50.7339,50.7433,50.7151,50.7433,30865.0
2017-01-20 15:40:00,53.95,53.97,53.91,53.93,72140.0,50.7433,50.7621,50.7057,50.7245,72140.0
2017-01-20 15:45:00,53.92,53.95,53.91,53.94,47124.0,50.7151,50.7433,50.7057,50.7339,47124.0
2017-01-20 15:50:00,53.94,54.02,53.94,53.98,79321.0,50.7339,50.8091,50.7339,50.7715,79321.0
2017-01-20 15:55:00,53.99,54.01,53.93,53.96,119357.0,50.7809,50.7997,50.7245,50.7527,119357.0
2017-01-23 09:30:00,53.65,53.79,53.59,53.77,27685.0,50.4611,50.5928,50.4047,50.574,27685.0
2017-01-23 09:35:00,53.77,53.84,53.77,53.79,14706.0,50.574,50.6398,50.574,50.5928,14706.0
2017-01-23 09:40:00,53.77,53.81,53.74,53.8,11661.0,50.574,50.6116,50.5458,50.6022,11661.0
2017-01-23 09:45:00,53.82,53.85,53.77,53.8,10195.0,50.621,50.6492,50.574,50.6022,10195.0
2017-01-23 09:50:00,53.79,53.8,53.75,53.77,30331.0,50.5928,50.6022,50.5552,50.574,30331.0
2017-01-23 09:55:00,53.76,53.79,53.75,53.75,10771.0,50.5646,50.5928,50.5552,50.5552,10771.0
2017-01-23 10:00:00,53.76,53.88,53.75,53.88,16033.0,50.5646,50.6775,50.5552,50.6775,16033.0
2017-01-23 10:05:00,53.89,53.9,53.82,53.84,20187.0,50.6869,50.6963,50.621,50.6398,20187.0
2017-01-23 10:10:00,53.83,53.85,53.76,53.79,16816.0,50.6304,50.6492,50.5646,50.5928,16816.0
2017-01-23 10:15:00,53.8,53.83,53.76,53.78,11220.0,50.6022,50.6304,50.5646,50.5834,11220.0
2017-01-23 10:20:00,53.77,53.85,53.76,53.82,12780.0,50.574,50.6492,50.5646,50.621,12780.0
2017-01-23 10:25:00,53.83,53.84,53.79,53.8,8710.0,50.6304,50.6398,50.5928,50.6022,8710.0
2017-01-23 10:30:00,53.79,53.81,53.72,53.75,31276.0,50.5928,50.6116,50.527,50.5552,31276.0
2017-01-23 10:35:00,53.76,53.78,53.74,53.75,30233.0,50.5646,50.5834,50.5458,50.5552,30233.0
2017-01-23 10:40:00,53.74,53.78,53.74,53.76,26090.0,50.5458,50.5834,50.5458,50.5646,26090.0
2017-01-23 10:45:00,53.75,53.77,53.75,53.75,66210.0,50.5552,50.574,50.5552,50.5552,66210.0
2017-01-23 10:50:00,53.75,53.77,53.61,53.63,39471.0,50.5552,50.574,50.4235,50.4423,39471.0
2017-01-23 10:55:00,53.62,53.72,53.62,53.68,35806.0,50.4329,50.527,50.4329,50.4893,35806.0
2017-01-23 11:00:00,53.68,53.8,53.65,53.75,49017.0,50.4893,50.6022,50.4611,50.5552,49017.0
2017-01-23 11:05:00,53.76,53.8,53.76,53.8,14135.0,50.5646,50.6022,50.5646,50.6022,14135.0
2017-01-23 11:10:00,53.79,53.8,53.75,53.75,20355.0,50.5928,50.6022,50.5552,50.5552,20355.0
2017-01-23 11:15:00,53.75,53.78,53.75,53.78,21418.0,50.5552,50.5834,50.5552,50.5834,21418.0
2017-01-23 11:20:00,53.79,53.84,53.75,53.78,29646.0,50.5928,50.6398,50.5552,50.5834,29646.0
2017-01-23 11:25:00,53.78,53.79,53.75,53.75,48727.0,50.5834,50.5928,50.5552,50.5552,48727.0
2017-01-23 11:30:00,53.75,53.77,53.75,53.75,35584.0,50.5552,50.574,50.5552,50.5552,35584.0
2017-01-23 11:35:00,53.75,53.79,53.74,53.76,112627.0,50.5552,50.5928,50.5458,50.5646,112627.0
2017-01-23 11:40:00,53.76,53.78,53.75,53.75,43888.0,50.5646,50.5834,50.5552,50.5552,43888.0
2017-01-23 11:45:00,53.75,53.77,53.75,53.75,120740.0,50.5552,50.574,50.5552,50.5552,120740.0
2017-01-23 11:50:00,53.75,53.76,53.74,53.76,97281.0,50.5552,50.5646,50.5458,50.5646,97281.0
2017-01-23 11:55:00,53.75,53.83,53.75,53.81,13843.0,50.5552,50.6304,50.5552,50.6116,13843.0
2017-01-23 12:00:00,53.82,53.85,53.79,53.83,15226.0,50.621,50.6492,50.5928,50.6304,15226.0
2017-01-23 12:05:00,53.83,53.86,53.81,53.83,20089.0,50.6304,50.6586,50.6116,50.6304,20089.0
2017-01-23 12:10:00,53.83,53.85,53.82,53.84,15252.0,50.6304,50.6492,50.621,50.6398,15252.0
2017-01-23 12:15:00,53.83,53.89,53.82,53.88,14259.0,50.6304,50.6869,50.621,50.6775,14259.0
2017-01-23 12:20:00,53.88,53.95,53.85,53.92,17237.0,50.6775,50.7433,50.6492,50.7151,17237.0
2017-01-23 12:25:00,53.91,53.95,53.88,53.91,15586.0,50.7057,50.7433,50.6775,50.7057,15586.0
2017-01-23 12:30:00,53.91,53.95,53.89,53.92,10523.0,50.7057,50.7433,50.6869,50.7151,10523.0
2017-01-23 12:35:00,53.91,53.94,53.9,53.9,9600.0,50.7057,50.7339,50.6963,50.6963,9600.0
2017-01-23 12:40:00,53.91,53.91,53.88,53.88,6683.0,50.7057,50.7057,50.6775,50.6775,6683.0
2017-01-23 12:45:00,53.9,53.94,53.88,53.92,15477.0,50.6963,50.7339,50.6775,50.7151,15477.0
2017-01-23 12:50:00,53.91,53.91,53.87,53.9,11125.0,50.7057,50.7057,50.668,50.6963,11125.0
2017-01-23 12:55:00,53.9,53.93,53.9,53.92,8188.0,50.6963,50.7245,50.6963,50.7151,8188.0
2017-01-23 13:00:00,53.92,53.98,53.91,53.97,13849.0,50.7151,50.7715,50.7057,50.7621,13849.0
2017-01-23 13:05:00,53.97,54.0,53.91,53.91,12696.0,50.7621,50.7903,50.7057,50.7057,12696.0
2017-01-23 13:10:00,53.9,53.92,53.83,53.84,5108.0,50.6963,50.7151,50.6304,50.6398,5108.0
2017-01-23 13:15:00,53.84,53.85,53.8,53.82,3852.0,50.6398,50.6492,50.6022,50.621,3852.0
2017-01-23 13:20:00,53.81,53.85,53.78,53.78,5454.0,50.6116,50.6492,50.5834,50.5834,5454.0
2017-01-23 13:25:00,53.79,53.81,53.71,53.74,37750.0,50.5928,50.6116,50.5176,50.5458,37750.0
2017-01-23 13:30:00,53.75,53.79,53.74,53.77,15603.0,50.5552,50.5928,50.5458,50.574,15603.0
2017-01-23 13:35:00,53.79,53.85,53.75,53.77,12239.0,50.5928,50.6492,50.5552,50.574,12239.0
2017-01-23 13:40:00,53.78,53.78,53.74,53.76,47897.0,50.5834,50.5834,50.5458,50.5646,47897.0
2017-01-23 13:45:00,53.76,53.8,53.75,53.76,123872.0,50.5646,50.6022,50.5552,50.5646,123872.0
2017-01-23 13:50:00,53.76,53.8,53.75,53.78,18637.0,50.5646,50.6022,50.5552,50.5834,18637.0
2017-01-23 13:55:00,53.79,53.83,53.77,53.79,12771.0,50.5928,50.6304,50.574,50.5928,12771.0
2017-01-23 14:00:00,53.79,53.8,53.77,53.78,9771.0,50.5928,50.6022,50.574,50.5834,9771.0
2017-01-23 14:05:00,53.78,53.8,53.77,53.78,27499.0,50.5834,50.6022,50.574,50.5834,27499.0
2017-01-23 14:10:00,53.79,53.81,53.77,53.8,23067.0,50.5928,50.6116,50.574,50.6022,23067.0
2017-01-23 14:15:00,53.79,53.83,53.78,53.83,13649.0,50.5928,50.6304,50.5834,50.6304,13649.0
2017-01-23 14:20:00,53.83,53.86,53.81,53.82,14121.0,50.6304,50.6586,50.6116,50.621,14121.0
2017-01-23 14:25:00,53.81,53.83,53.8,53.83,10487.0,50.6116,50.6304,50.6022,50.6304,10487.0
2017-01-23 14:30:00,53.83,53.88,53.82,53.87,6925.0,50.6304,50.6775,50.621,50.668,6925.0
2017-01-23 14:35:00,53.87,53.88,53.84,53.85,9189.0,50.668,50.6775,50.6398,50.6492,9189.0
2017-01-23 14:40:00,53.85,53.85,53.8,53.83,8702.0,50.6492,50.6492,50.6022,50.6304,8702.0
2017-01-23 14:45:00,53.84,53.88,53.82,53.82,9742.0,50.6398,50.6775,50.621,50.621,9742.0
2017-01-23 14:50:00,53.82,53.87,53.82,53.85,14245.0,50.621,50.668,50.621,50.6492,14245.0
2017-01-23 14:55:00,53.85,53.86,53.84,53.85,9390.0,50.6492,50.6586,50.6398,50.6492,9390.0
2017-01-23 15:00:00,53.85,53.86,53.8,53.83,13417.0,50.6492,50.6586,50.6022,50.6304,13417.0
2017-01-23 15:05:00,53.82,53.87,53.8,53.83,25014.0,50.621,50.668,50.6022,50.6304,25014.0
2017-01-23 15:10:00,53.83,53.84,53.75,53.75,378955.0,50.6304,50.6398,50.5552,50.5552,378955.0
2017-01-23 15:15:00,53.75,53.81,53.74,53.76,58223.0,50.5552,50.6116,50.5458,50.5646,58223.0
2017-01-23 15:20:00,53.76,53.78,53.75,53.78,12525.0,50.5646,50.5834,50.5552,50.5834,12525.0
2017-01-23 15:25:00,53.78,53.8,53.75,53.75,24982.0,50.5834,50.6022,50.5552,50.5552,24982.0
2017-01-23 15:30:00,53.75,53.77,53.75,53.77,25515.0,50.5552,50.574,50.5552,50.574,25515.0
2017-01-23 15:35:00,53.77,53.79,53.75,53.77,35618.0,50.574,50.5928,50.5552,50.574,35618.0
2017-01-23 15:40:00,53.77,53.78,53.75,53.77,27050.0,50.574,50.5834,50.5552,50.574,27050.0
2017-01-23 15:45:00,53.76,53.79,53.75,53.79,36103.0,50.5646,50.5928,50.5552,50.5928,36103.0
2017-01-23 15:50:00,53.78,53.78,53.75,53.77,48684.0,50.5834,50.5834,50.5552,50.574,48684.0
2017-01-23 15:55:00,53.77,53.79,53.75,53.76,95538.0,50.574,50.5928,50.5552,50.5646,95538.0
2017-01-24 09:30:00,53.75,53.99,53.65,53.91,23942.0,50.5552,50.7809,50.4611,50.7057,23942.0
2017-01-24 09:35:00,53.9,53.9,53.75,53.81,23130.0,50.6963,50.6963,50.5552,50.6116,23130.0
2017-01-24 09:40:00,53.8,53.82,53.75,53.78,60150.0,50.6022,50.621,50.5552,50.5834,60150.0
2017-01-24 09:45:00,53.77,53.81,53.75,53.77,76693.0,50.574,50.6116,50.5552,50.574,76693.0
2017-01-24 09:50:00,53.77,53.8,53.75,53.77,38854.0,50.574,50.6022,50.5552,50.574,38854.0
2017-01-24 09:55:00,53.77,53.78,53.55,53.57,115123.0,50.574,50.5834,50.3671,50.3859,115123.0
2017-01-24 10:00:00,53.52,53.64,53.46,53.52,30883.0,50.3389,50.4517,50.2824,50.3389,30883.0
2017-01-24 10:05:00,53.53,53.56,53.5,53.52,19115.0,50.3483,50.3765,50.32,50.3389,19115.0
2017-01-24 10:10:00,53.51,53.59,53.51,53.58,16283.0,50.3294,50.4047,50.3294,50.3953,16283.0
2017-01-24 10:15:00,53.57,53.62,53.56,53.56,6877.0,50.3859,50.4329,50.3765,50.3765,6877.0
2017-01-24 10:20:00,53.55,53.61,53.54,53.61,6425.0,50.3671,50.4235,50.3577,50.4235,6425.0
2017-01-24 10:25:00,53.6,53.64,53.55,53.61,16238.0,50.4141,50.4517,50.3671,50.4235,16238.0
2017-01-24 10:30:00,53.6,53.63,53.56,53.59,8378.0,50.4141,50.4423,50.3765,50.4047,8378.0
2017-01-24 10:35:00,53.6,53.61,53.56,53.56,8540.0,50.4141,50.4235,50.3765,50.3765,8540.0
2017-01-24 10:40:00,53.55,53.57,53.49,53.54,23227.0,50.3671,50.3859,50.3106,50.3577,23227.0
2017-01-24 10:45:00,53.54,53.54,53.49,53.53,12235.0,50.3577,50.3577,50.3106,50.3483,12235.0
2017-01-24 10:50:00,53.54,53.56,53.49,53.52,7708.0,50.3577,50.3765,50.3106,50.3389,7708.0
2017-01-24 10:55:00,53.52,53.61,53.51,53.59,20823.0,50.3389,50.4235,50.3294,50.4047,20823.0
2017-01-24 11:00:00,53.59,53.61,53.52,53.53,23879.0,50.4047,50.4235,50.3389,50.3483,23879.0
2017-01-24 11:05:00,53.52,53.6,53.5,53.6,20131.0,50.3389,50.4141,50.32,50.4141,20131.0
2017-01-24 11:10:00,53.6,53.68,53.57,53.66,37065.0,50.4141,50.4893,50.3859,50.4705,37065.0
2017-01-24 11:15:00,53.67,53.77,53.66,53.72,39144.0,50.4799,50.574,50.4705,50.527,39144.0
2017-01-24 11:20:00,53.73,53.74,53.61,53.63,11274.0,50.5364,50.5458,50.4235,50.4423,11274.0
2017-01-24 11:25:00,53.63,53.66,53.61,53.62,19090.0,50.4423,50.4705,50.4235,50.4329,19090.0
2017-01-24 11:30:00,53.63,53.65,53.6,53.61,17259.0,50.4423,50.4611,50.4141,50.4235,17259.0
2017-01-24 11:35:00,53.61,53.65,53.6,53.64,8093.0,50.4235,50.4611,50.4141,50.4517,8093.0
2017-01-24 11:40:00,53.64,53.66,53.6,53.65,11357.0,50.4517,50.4705,50.4141,50.4611,11357.0
2017-01-24 11:45:00,53.65,53.72,53.65,53.7,124383.0,50.4611,50.527,50.4611,50.5082,124383.0
2017-01-24 11:50:00,53.7,53.78,53.69,53.78,26911.0,50.5082,50.5834,50.4987,50.5834,26911.0
2017-01-24 11:55:00,53.77,53.79,53.73,53.74,19681.0,50.574,50.5928,50.5364,50.5458,19681.0
2017-01-24 12:00:00,53.74,53.83,53.74,53.82,15638.0,50.5458,50.6304,50.5458,50.621,15638.0
2017-01-24 12:05:00,53.81,53.82,53.76,53.76,13817.0,50.6116,50.621,50.5646,50.5646,13817.0
2017-01-24 12:10:00,53.77,53.78,53.73,53.74,20402.0,50.574,50.5834,50.5364,50.5458,20402.0
2017-01-24 12:15:00,53.75,53.78,53.67,53.71,64945.0,50.5552,50.5834,50.4799,50.5176,64945.0
2017-01-24 12:20:00,53.71,53.73,53.66,53.66,69892.0,50.5176,50.5364,50.4705,50.4705,69892.0
2017-01-24 12:25:00,53.67,53.7,53.62,53.64,88488.0,50.4799,50.5082,50.4329,50.4517,88488.0
2017-01-24 12:30:00,53.64,53.66,53.6,53.65,54187.0,50.4517,50.4705,50.4141,50.4611,54187.0
2017-01-24 12:35:00,53.65,53.69,53.65,53.66,15064.0,50.4611,50.4987,50.4611,50.4705,15064.0
2017-01-24 12:40:00,53.66,53.7,53.66,53.66,111853.0,50.4705,50.5082,50.4705,50.4705,111853.0
2017-01-24 12:45:00,53.67,53.73,53.66,53.69,28794.0,50.4799,50.5364,50.4705,50.4987,28794.0
2017-01-24 12:50:00,53.69,53.73,53.68,53.69,10721.0,50.4987,50.5364,50.4893,50.4987,10721.0
2017-01-24 12:55:00,53.68,53.69,53.65,53.66,21267.0,50.4893,50.4987,50.4611,50.4705,21267.0
2017-01-24 13:00:00,53.67,53.71,53.66,53.7,16785.0,50.4799,50.5176,50.4705,50.5082,16785.0
2017-01-24 13:05:00,53.71,53.76,53.68,53.75,9526.0,50.5176,50.5646,50.4893,50.5552,9526.0
2017-01-24 13:10:00,53.75,53.77,53.69,53.7,15048.0,50.5552,50.574,50.4987,50.5082,15048.0
2017-01-24 13:15:00,53.69,53.75,53.69,53.75,15741.0,50.4987,50.5552,50.4987,50.5552,15741.0
2017-01-24 13:20:00,53.74,53.77,53.74,53.75,9548.0,50.5458,50.574,50.5458,50.5552,9548.0
2017-01-24 13:25:00,53.75,53.8,53.72,53.8,9449.0,50.5552,50.6022,50.527,50.6022,9449.0
2017-01-24 13:30:00,53.8,53.83,53.8,53.82,14347.0,50.6022,50.6304,50.6022,50.621,14347.0
2017-01-24 13:35:00,53.83,53.89,53.83,53.89,8311.0,50.6304,50.6869,50.6304,50.6869,8311.0
2017-01-24 13:40:00,53.88,53.91,53.85,53.88,14173.0,50.6775,50.7057,50.6492,50.6775,14173.0
2017-01-24 13:45:00,53.89,53.9,53.87,53.89,8484.0,50.6869,50.6963,50.668,50.6869,8484.0
2017-01-24 13:50:00,53.88,53.89,53.85,53.88,7587.0,50.6775,50.6869,50.6492,50.6775,7587.0
2017-01-24 13:55:00,53.88,53.88,53.79,53.79,11192.0,50.6775,50.6775,50.5928,50.5928,11192.0
2017-01-24 14:00:00,53.78,53.84,53.78,53.81,14445.0,50.5834,50.6398,50.5834,50.6116,14445.0
2017-01-24 14:05:00,53.81,53.84,53.8,53.83,10053.0,50.6116,50.6398,50.6022,50.6304,10053.0
2017-01-24 14:10:00,53.84,53.86,53.83,53.84,6400.0,50.6398,50.6586,50.6304,50.6398,6400.0
2017-01-24 14:15:00,53.84,53.88,53.83,53.85,12281.0,50.6398,50.6775,50.6304,50.6492,12281.0
2017-01-24 14:20:00,53.84,53.86,53.84,53.86,8500.0,50.6398,50.6586,50.6398,50.6586,8500.0
2017-01-24 14:25:00,53.86,53.89,53.85,53.86,18470.0,50.6586,50.6869,50.6492,50.6586,18470.0
2017-01-24 14:30:00,53.86,53.9,53.86,53.9,15394.0,50.6586,50.6963,50.6586,50.6963,15394.0
2017-01-24 14:35:00,53.89,53.9,53.82,53.83,7375.0,50.6869,50.6963,50.621,50.6304,7375.0
2017-01-24 14:40:00,53.83,53.83,53.79,53.83,17060.0,50.6304,50.6304,50.5928,50.6304,17060.0
2017-01-24 14:45:00,53.83,53.85,53.79,53.8,28524.0,50.6304,50.6492,50.5928,50.6022,28524.0
2017-01-24 14:50:00,53.8,53.83,53.77,53.77,9095.0,50.6022,50.6304,50.574,50.574,9095.0
2017-01-24 14:55:00,53.78,53.81,53.77,53.79,26019.0,50.5834,50.6116,50.574,50.5928,26019.0
2017-01-24 15:00:00,53.79,53.87,53.79,53.86,12670.0,50.5928,50.668,50.5928,50.6586,12670.0
2017-01-24 15:05:00,53.86,53.87,53.83,53.87,13405.0,50.6586,50.668,50.6304,50.668,13405.0
2017-01-24 15:10:00,53.88,53.89,53.82,53.82,11614.0,50.6775,50.6869,50.621,50.621,11614.0
2017-01-24 15:15:00,53.82,53.83,53.77,53.8,26857.0,50.621,50.6304,50.574,50.6022,26857.0
2017-01-24 15:20:00,53.79,53.81,53.79,53.81,6894.0,50.5928,50.6116,50.5928,50.6116,6894.0
2017-01-24 15:25:00,53.8,53.83,53.74,53.8,25511.0,50.6022,50.6304,50.5458,50.6022,25511.0
2017-01-24 15:30:00,53.81,53.87,53.8,53.87,19704.0,50.6116,50.668,50.6022,50.668,19704.0
2017-01-24 15:35:00,53.87,53.93,53.86,53.9,26354.0,50.668,50.7245,50.6586,50.6963,26354.0
2017-01-24 15:40:00,53.9,53.9,53.83,53.86,32164.0,50.6963,50.6963,50.6304,50.6586,32164.0
2017-01-24 15:45:00,53.84,53.85,53.77,53.78,28626.0,50.6398,50.6492,50.574,50.5834,28626.0
2017-01-24 15:50:00,53.79,53.8,53.71,53.72,42163.0,50.5928,50.6022,50.5176,50.527,42163.0
2017-01-24 15:55:00,53.71,53.82,53.71,53.78,115854.0,50.5176,50.621,50.5176,50.5834,115854.0
2017-01-25 09:30:00,54.1,54.15,53.73,53.77,37659.0,50.8844,50.9314,50.5364,50.574,37659.0
2017-01-25 09:35:00,53.77,53.94,53.75,53.89,10017.0,50.574,50.7339,50.5552,50.6869,10017.0
2017-01-25 09:40:00,53.89,54.01,53.88,53.95,109938.0,50.6869,50.7997,50.6775,50.7433,109938.0
2017-01-25 09:45:00,53.89,53.9,53.76,53.79,15837.0,50.6869,50.6963,50.5646,50.5928,15837.0
2017-01-25 09:50:00,53.79,53.92,53.77,53.9,12630.0,50.5928,50.7151,50.574,50.6963,12630.0
2017-01-25 09:55:00,53.9,53.93,53.85,53.91,11004.0,50.6963,50.7245,50.6492,50.7057,11004.0
2017-01-25 10:00:00,53.92,53.92,53.81,53.86,7312.0,50.7151,50.7151,50.6116,50.6586,7312.0
2017-01-25 10:05:00,53.86,53.97,53.84,53.97,9265.0,50.6586,50.7621,50.6398,50.7621,9265.0
2017-01-25 10:10:00,53.98,54.06,53.97,54.04,7285.0,50.7715,50.8468,50.7621,50.8279,7285.0
2017-01-25 10:15:00,54.03,54.13,54.02,54.12,13673.0,50.8185,50.9126,50.8091,50.9032,13673.0
2017-01-25 10:20:00,54.11,54.16,54.09,54.14,13451.0,50.8938,50.9408,50.875,50.922,13451.0
2017-01-25 10:25:00,54.16,54.16,54.04,54.12,6955.0,50.9408,50.9408,50.8279,50.9032,6955.0
2017-01-25 10:30:00,54.11,54.17,54.09,54.1,11819.0,50.8938,50.9502,50.875,50.8844,11819.0
2017-01-25 10:35:00,54.1,54.15,54.09,54.11,11587.0,50.8844,50.9314,50.875,50.8938,11587.0
2017-01-25 10:40:00,54.11,54.16,54.08,54.16,15031.0,50.8938,50.9408,50.8656,50.9408,15031.0
2017-01-25 10:45:00,54.14,54.16,54.07,54.16,11795.0,50.922,50.9408,50.8562,50.9408,11795.0
2017-01-25 10:50:00,54.15,54.27,54.15,54.22,14274.0,50.9314,51.0443,50.9314,50.9972,14274.0
2017-01-25 10:55:00,54.2,54.22,54.18,54.21,10728.0,50.9784,50.9972,50.9596,50.9878,10728.0
2017-01-25 11:00:00,54.2,54.22,54.14,54.22,19443.0,50.9784,50.9972,50.922,50.9972,19443.0
2017-01-25 11:05:00,54.22,54.24,54.18,54.23,10663.0,50.9972,51.0161,50.9596,51.0067,10663.0
2017-01-25 11:10:00,54.23,54.29,54.23,54.27,10756.0,51.0067,51.0631,51.0067,51.0443,10756.0
2017-01-25 11:15:00,54.27,54.28,54.23,54.24,24445.0,51.0443,51.0537,51.0067,51.0161,24445.0
2017-01-25 11:20:00,54.23,54.25,54.14,54.15,14393.0,51.0067,51.0255,50.922,50.9314,14393.0
2017-01-25 11:25:00,54.14,54.2,54.13,54.17,12806.0,50.922,50.9784,50.9126,50.9502,12806.0
2017-01-25 11:30:00,54.16,54.19,54.03,54.03,127350.0,50.9408,50.969,50.8185,50.8185,127350.0
2017-01-25 11:35:00,54.05,54.07,54.0,54.07,30410.0,50.8373,50.8562,50.7903,50.8562,30410.0
2017-01-25 11:40:00,54.07,54.12,54.06,54.12,8047.0,50.8562,50.9032,50.8468,50.9032,8047.0
2017-01-25 11:45:00,54.11,54.17,54.1,54.15,13970.0,50.8938,50.9502,50.8844,50.9314,13970.0
2017-01-25 11:50:00,54.16,54.16,54.06,54.06,9134.0,50.9408,50.9408,50.8468,50.8468,9134.0
2017-01-25 11:55:00,54.08,54.16,54.08,54.11,14690.0,50.8656,50.9408,50.8656,50.8938,14690.0
2017-01-25 12:00:00,54.12,54.13,54.08,54.11,9473.0,50.9032,50.9126,50.8656,50.8938,9473.0
2017-01-25 12:05:00,54.11,54.13,54.01,54.01,27561.0,50.8938,50.9126,50.7997,50.7997,27561.0
2017-01-25 12:10:00,54.02,54.03,54.0,54.01,75986.0,50.8091,50.8185,50.7903,50.7997,75986.0
2017-01-25 12:15:00,54.01,54.03,54.0,54.03,144272.0,50.7997,50.8185,50.7903,50.8185,144272.0
2017-01-25 12:20:00,54.01,54.05,54.0,54.01,21368.0,50.7997,50.8373,50.7903,50.7997,21368.0
2017-01-25 12:25:00,54.01,54.04,54.0,54.02,31652.0,50.7997,50.8279,50.7903,50.8091,31652.0
2017-01-25 12:30:00,54.02,54.03,54.01,54.02,17347.0,50.8091,50.8185,50.7997,50.8091,17347.0
2017-01-25 12:35:00,54.02,54.03,53.9,53.91,107790.0,50.8091,50.8185,50.6963,50.7057,107790.0
2017-01-25 12:40:00,53.9,53.94,53.88,53.93,9462.0,50.6963,50.7339,50.6775,50.7245,9462.0
2017-01-25 12:45:00,53.93,53.95,53.92,53.93,16131.0,50.7245,50.7433,50.7151,50.7245,16131.0
2017-01-25 12:50:00,53.94,53.94,53.9,53.91,10473.0,50.7339,50.7339,50.6963,50.7057,10473.0
2017-01-25 12:55:00,53.9,53.95,53.9,53.92,6594.0,50.6963,50.7433,50.6963,50.7151,6594.0
2017-01-25 13:00:00,53.93,53.99,53.92,53.98,13746.0,50.7245,50.7809,50.7151,50.7715,13746.0
2017-01-25 13:05:00,53.98,54.02,53.97,54.0,9054.0,50.7715,50.8091,50.7621,50.7903,9054.0
2017-01-25 13:10:00,53.99,53.99,53.97,53.98,8386.0,50.7809,50.7809,50.7621,50.7715,8386.0
2017-01-25 13:15:00,53.97,54.01,53.95,53.97,21369.0,50.7621,50.7997,50.7433,50.7621,21369.0
2017-01-25 13:20:00,53.97,53.97,53.94,53.95,9348.0,50.7621,50.7621,50.7339,50.7433,9348.0
2017-01-25 13:25:00,53.96,53.97,53.94,53.97,18431.0,50.7527,50.7621,50.7339,50.7621,18431.0
2017-01-25 13:30:00,53.97,53.99,53.95,53.97,9271.0,50.7621,50.7809,50.7433,50.7621,9271.0
2017-01-25 13:35:00,53.97,54.03,53.97,54.03,13355.0,50.7621,50.8185,50.7621,50.8185,13355.0
2017-01-25 13:40:00,54.03,54.03,54.0,54.01,15218.0,50.8185,50.8185,50.7903,50.7997,15218.0
2017-01-25 13:45:00,54.0,54.01,53.96,53.97,16988.0,50.7903,50.7997,50.7527,50.7621,16988.0
2017-01-25 13:50:00,53.97,54.0,53.96,53.98,9896.0,50.7621,50.7903,50.7527,50.7715,9896.0
2017-01-25 13:55:00,54.0,54.04,53.99,54.03,18977.0,50.7903,50.8279,50.7809,50.8185,18977.0
2017-01-25 14:00:00,54.03,54.06,54.03,54.04,23982.0,50.8185,50.8468,50.8185,50.8279,23982.0
2017-01-25 14:05:00,54.05,54.06,54.04,54.05,15541.0,50.8373,50.8468,50.8279,50.8373,15541.0
2017-01-25 14:10:00,54.05,54.05,53.99,54.0,20251.0,50.8373,50.8373,50.7809,50.7903,20251.0
2017-01-25 14:15:00,54.01,54.05,53.98,54.01,15994.0,50.7997,50.8373,50.7715,50.7997,15994.0
2017-01-25 14:20:00,54.01,54.05,54.01,54.04,17920.0,50.7997,50.8373,50.7997,50.8279,17920.0
2017-01-25 14:25:00,54.05,54.05,53.99,53.99,14523.0,50.8373,50.8373,50.7809,50.7809,14523.0
2017-01-25 14:30:00,53.99,54.01,53.99,54.0,10073.0,50.7809,50.7997,50.7809,50.7903,10073.0
2017-01-25 14:35:00,54.0,54.02,53.99,54.0,58327.0,50.7903,50.8091,50.7809,50.7903,58327.0
2017-01-25 14:40:00,54.01,54.02,54.0,54.01,29938.0,50.7997,50.8091,50.7903,50.7997,29938.0
2017-01-25 14:45:00,54.01,54.01,54.0,54.01,4363.0,50.7997,50.7997,50.7903,50.7997,4363.0
2017-01-25 14:50:00,54.0,54.02,54.0,54.01,9480.0,50.7903,50.8091,50.7903,50.7997,9480.0
2017-01-25 14:55:00,54.01,54.02,54.0,54.01,13719.0,50.7997,50.8091,50.7903,50.7997,13719.0
2017-01-25 15:00:00,54.01,54.04,54.0,54.01,87976.0,50.7997,50.8279,50.7903,50.7997,87976.0
2017-01-25 15:05:00,54.01,54.02,54.0,54.02,10560.0,50.7997,50.8091,50.7903,50.8091,10560.0
2017-01-25 15:10:00,54.02,54.02,54.0,54.0,13747.0,50.8091,50.8091,50.7903,50.7903,13747.0
2017-01-25 15:15:00,54.01,54.02,54.0,54.01,31114.0,50.7997,50.8091,50.7903,50.7997,31114.0
2017-01-25 15:20:00,54.01,54.06,54.0,54.05,28726.0,50.7997,50.8468,50.7903,50.8373,28726.0
2017-01-25 15:25:00,54.05,54.1,54.05,54.09,15637.0,50.8373,50.8844,50.8373,50.875,15637.0
2017-01-25 15:30:00,54.1,54.1,54.07,54.07,10994.0,50.8844,50.8844,50.8562,50.8562,10994.0
2017-01-25 15:35:00,54.07,54.12,54.07,54.12,34221.0,50.8562,50.9032,50.8562,50.9032,34221.0
2017-01-25 15:40:00,54.12,54.16,54.11,54.13,43237.0,50.9032,50.9408,50.8938,50.9126,43237.0
2017-01-25 15:45:00,54.13,54.14,54.06,54.07,51728.0,50.9126,50.922,50.8468,50.8562,51728.0
2017-01-25 15:50:00,54.07,54.09,54.04,54.05,85917.0,50.8562,50.875,50.8279,50.8373,85917.0
2017-01-25 15:55:00,54.06,54.08,54.0,54.01,302858.0,50.8468,50.8656,50.7903,50.7997,302858.0
2017-01-26 09:30:00,53.63,53.93,53.59,53.91,50081.0,50.4423,50.7245,50.4047,50.7057,50081.0
2017-01-26 09:35:00,53.92,54.01,53.88,53.96,32772.0,50.7151,50.7997,50.6775,50.7527,32772.0
2017-01-26 09:40:00,53.94,53.99,53.87,53.99,7899.0,50.7339,50.7809,50.668,50.7809,7899.0
2017-01-26 09:45:00,54.03,54.16,54.01,54.14,19577.0,50.8185,50.9408,50.7997,50.922,19577.0
2017-01-26 09:50:00,54.15,54.24,54.06,54.14,13468.0,50.9314,51.0161,50.8468,50.922,13468.0
2017-01-26 09:55:00,54.13,54.18,54.09,54.11,13807.0,50.9126,50.9596,50.875,50.8938,13807.0
2017-01-26 10:00:00,54.13,54.15,54.09,54.1,20246.0,50.9126,50.9314,50.875,50.8844,20246.0
2017-01-26 10:05:00,54.1,54.11,53.95,54.07,41474.0,50.8844,50.8938,50.7433,50.8562,41474.0
2017-01-26 10:10:00,54.08,54.08,54.02,54.08,17641.0,50.8656,50.8656,50.8091,50.8656,17641.0
2017-01-26 10:15:00,54.07,54.07,54.02,54.03,23529.0,50.8562,50.8562,50.8091,50.8185,23529.0
2017-01-26 10:20:00,54.04,54.04,53.98,53.98,11093.0,50.8279,50.8279,50.7715,50.7715,11093.0
2017-01-26 10:25:00,53.98,53.99,53.95,53.96,27130.0,50.7715,50.7809,50.7433,50.7527,27130.0
2017-01-26 10:30:00,53.95,54.0,53.95,53.97,25964.0,50.7433,50.7903,50.7433,50.7621,25964.0
2017-01-26 10:35:00,53.96,53.98,53.95,53.97,17575.0,50.7527,50.7715,50.7433,50.7621,17575.0
2017-01-26 10:40:00,53.97,54.08,53.96,54.08,22364.0,50.7621,50.8656,50.7527,50.8656,22364.0
2017-01-26 10:45:00,54.07,54.1,54.03,54.1,11265.0,50.8562,50.8844,50.8185,50.8844,11265.0
2017-01-26 10:50:00,54.1,54.13,54.05,54.11,25171.0,50.8844,50.9126,50.8373,50.8938,25171.0
2017-01-26 10:55:00,54.1,54.14,54.09,54.1,14054.0,50.8844,50.922,50.875,50.8844,14054.0
2017-01-26 11:00:00,54.11,54.11,54.0,54.03,33787.0,50.8938,50.8938,50.7903,50.8185,33787.0
2017-01-26 11:05:00,54.03,54.06,53.99,54.05,16396.0,50.8185,50.8468,50.7809,50.8373,16396.0
2017-01-26 11:10:00,54.05,54.12,54.04,54.11,14133.0,50.8373,50.9032,50.8279,50.8938,14133.0
2017-01-26 11:15:00,54.11,54.12,54.06,54.06,10112.0,50.8938,50.9032,50.8468,50.8468,10112.0
2017-01-26 11:20:00,54.06,54.16,54.05,54.11,11988.0,50.8468,50.9408,50.8373,50.8938,11988.0
2017-01-26 11:25:00,54.12,54.18,54.1,54.14,10360.0,50.9032,50.9596,50.8844,50.922,10360.0
2017-01-26 11:30:00,54.15,54.15,54.07,54.11,9993.0,50.9314,50.9314,50.8562,50.8938,9993.0
2017-01-26 11:35:00,54.11,54.2,54.1,54.16,9458.0,50.8938,50.9784,50.8844,50.9408,9458.0
2017-01-26 11:40:00,54.16,54.26,54.16,54.23,20825.0,50.9408,51.0349,50.9408,51.0067,20825.0
2017-01-26 11:45:00,54.23,54.23,54.19,54.21,18640.0,51.0067,51.0067,50.969,50.9878,18640.0
2017-01-26 11:50:00,54.21,54.32,54.2,54.31,17027.0,50.9878,51.0913,50.9784,51.0819,17027.0
2017-01-26 11:55:00,54.32,54.44,54.31,54.38,44882.0,51.0913,51.2042,51.0819,51.1477,44882.0
2017-01-26 12:00:00,54.37,54.37,54.32,54.33,17471.0,51.1383,51.1383,51.0913,51.1007,17471.0
2017-01-26 12:05:00,54.33,54.37,54.31,54.36,10614.0,51.1007,51.1383,51.0819,51.1289,10614.0
2017-01-26 12:10:00,54.36,54.4,54.35,54.36,9485.0,51.1289,51.1665,51.1195,51.1289,9485.0
2017-01-26 12:15:00,54.36,54.37,54.35,54.36,16363.0,51.1289,51.1383,51.1195,51.1289,16363.0
2017-01-26 12:20:00,54.37,54.38,54.34,54.36,21513.0,51.1383,51.1477,51.1101,51.1289,21513.0
2017-01-26 12:25:00,54.36,54.36,54.32,54.32,10013.0,51.1289,51.1289,51.0913,51.0913,10013.0
2017-01-26 12:30:00,54.32,54.32,54.18,54.18,12294.0,51.0913,51.0913,50.9596,50.9596,12294.0
2017-01-26 12:35:00,54.19,54.19,54.1,54.1,53262.0,50.969,50.969,50.8844,50.8844,53262.0
2017-01-26 12:40:00,54.1,54.16,54.1,54.15,11738.0,50.8844,50.9408,50.8844,50.9314,11738.0
2017-01-26 12:45:00,54.16,54.21,54.15,54.21,6868.0,50.9408,50.9878,50.9314,50.9878,6868.0
2017-01-26 12:50:00,54.21,54.32,54.2,54.27,36304.0,50.9878,51.0913,50.9784,51.0443,36304.0
2017-01-26 12:55:00,54.28,54.28,54.16,54.16,5135.0,51.0537,51.0537,50.9408,50.9408,5135.0
2017-01-26 13:00:00,54.17,54.19,54.16,54.19,7115.0,50.9502,50.969,50.9408,50.969,7115.0
2017-01-26 13:05:00,54.19,54.21,54.16,54.17,8533.0,50.969,50.9878,50.9408,50.9502,8533.0
2017-01-26 13:10:00,54.18,54.18,54.1,54.12,6694.0,50.9596,50.9596,50.8844,50.9032,6694.0
2017-01-26 13:15:00,54.11,54.11,54.09,54.11,11467.0,50.8938,50.8938,50.875,50.8938,11467.0
2017-01-26 13:20:00,54.11,54.12,54.09,54.11,9064.0,50.8938,50.9032,50.875,50.8938,9064.0
2017-01-26 13:25:00,54.11,54.18,54.11,54.17,11178.0,50.8938,50.9596,50.8938,50.9502,11178.0
2017-01-26 13:30:00,54.16,54.18,54.12,54.16,14509.0,50.9408,50.9596,50.9032,50.9408,14509.0
2017-01-26 13:35:00,54.16,54.17,54.15,54.16,11042.0,50.9408,50.9502,50.9314,50.9408,11042.0
2017-01-26 13:40:00,54.16,54.17,54.15,54.16,9736.0,50.9408,50.9502,50.9314,50.9408,9736.0
2017-01-26 13:45:00,54.16,54.18,54.16,54.18,6692.0,50.9408,50.9596,50.9408,50.9596,6692.0
2017-01-26 13:50:00,54.19,54.19,54.17,54.17,8230.0,50.969,50.969,50.9502,50.9502,8230.0
2017-01-26 13:55:00,54.18,54.18,54.04,54.05,36744.0,50.9596,50.9596,50.8279,50.8373,36744.0
2017-01-26 14:00:00,54.05,54.05,54.02,54.03,21101.0,50.8373,50.8373,50.8091,50.8185,21101.0
2017-01-26 14:05:00,54.03,54.04,54.0,54.03,11518.0,50.8185,50.8279,50.7903,50.8185,11518.0
2017-01-26 14:10:00,54.02,54.04,54.0,54.01,18220.0,50.8091,50.8279,50.7903,50.7997,18220.0
2017-01-26 14:15:00,54.02,54.03,54.0,54.0,10404.0,50.8091,50.8185,50.7903,50.7903,10404.0
2017-01-26 14:20:00,54.0,54.02,54.0,54.01,29378.0,50.7903,50.8091,50.7903,50.7997,29378.0
2017-01-26 14:25:00,54.0,54.04,54.0,54.03,11280.0,50.7903,50.8279,50.7903,50.8185,11280.0
2017-01-26 14:30:00,54.04,54.04,54.0,54.0,22623.0,50.8279,50.8279,50.7903,50.7903,22623.0
2017-01-26 14:35:00,54.0,54.01,54.0,54.0,15183.0,50.7903,50.7997,50.7903,50.7903,15183.0
2017-01-26 14:40:00,54.0,54.01,53.91,53.93,55496.0,50.7903,50.7997,50.7057,50.7245,55496.0
2017-01-26 14:45:00,53.94,53.95,53.91,53.94,22535.0,50.7339,50.7433,50.7057,50.7339,22535.0
2017-01-26 14:50:00,53.94,53.95,53.91,53.92,34875.0,50.7339,50.7433,50.7057,50.7151,34875.0
2017-01-26 14:55:00,53.93,53.93,53.91,53.92,59626.0,50.7245,50.7245,50.7057,50.7151,59626.0
2017-01-26 15:00:00,53.91,53.92,53.9,53.91,95618.0,50.7057,50.7151,50.6963,50.7057,95618.0
2017-01-26 15:05:00,53.91,53.93,53.89,53.89,40825.0,50.7057,50.7245,50.6869,50.6869,40825.0
2017-01-26 15:10:00,53.89,53.91,53.88,53.9,24070.0,50.6869,50.7057,50.6775,50.6963,24070.0
2017-01-26 15:15:00,53.9,53.9,53.88,53.89,34183.0,50.6963,50.6963,50.6775,50.6869,34183.0
2017-01-26 15:20:00,53.89,53.91,53.88,53.9,31495.0,50.6869,50.7057,50.6775,50.6963,31495.0
2017-01-26 15:25:00,53.9,53.92,53.85,53.87,19722.0,50.6963,50.7151,50.6492,50.668,19722.0
2017-01-26 15:30:00,53.88,53.88,53.81,53.88,43509.0,50.6775,50.6775,50.6116,50.6775,43509.0
2017-01-26 15:35:00,53.87,53.88,53.84,53.86,28609.0,50.668,50.6775,50.6398,50.6586,28609.0
2017-01-26 15:40:00,53.85,53.86,53.79,53.8,59636.0,50.6492,50.6586,50.5928,50.6022,59636.0
2017-01-26 15:45:00,53.8,53.82,53.79,53.8,64448.0,50.6022,50.621,50.5928,50.6022,64448.0
2017-01-26 15:50:00,53.8,53.83,53.8,53.82,80125.0,50.6022,50.6304,50.6022,50.621,80125.0
2017-01-26 15:55:00,53.82,53.85,53.81,53.84,157724.0,50.621,50.6492,50.6116,50.6398,157724.0
2017-01-27 09:30:00,54.09,54.18,53.97,54.13,35038.0,50.875,50.9596,50.7621,50.9126,35038.0
2017-01-27 09:35:00,54.09,54.33,54.07,54.17,24708.0,50.875,51.1007,50.8562,50.9502,24708.0
2017-01-27 09:40:00,54.17,54.31,54.17,54.23,12330.0,50.9502,51.0819,50.9502,51.0067,12330.0
2017-01-27 09:45:00,54.17,54.22,54.15,54.16,22521.0,50.9502,50.9972,50.9314,50.9408,22521.0
2017-01-27 09:50:00,54.17,54.22,54.14,54.16,48701.0,50.9502,50.9972,50.922,50.9408,48701.0
2017-01-27 09:55:00,54.16,54.16,54.0,54.06,37738.0,50.9408,50.9408,50.7903,50.8468,37738.0
2017-01-27 10:00:00,54.05,54.15,54.05,54.09,17572.0,50.8373,50.9314,50.8373,50.875,17572.0
2017-01-27 10:05:00,54.09,54.09,54.04,54.05,23447.0,50.875,50.875,50.8279,50.8373,23447.0
2017-01-27 10:10:00,54.05,54.09,54.03,54.07,22363.0,50.8373,50.875,50.8185,50.8562,22363.0
2017-01-27 10:15:00,54.07,54.1,54.01,54.05,26958.0,50.8562,50.8844,50.7997,50.8373,26958.0
2017-01-27 10:20:00,54.05,54.07,54.02,54.06,9125.0,50.8373,50.8562,50.8091,50.8468,9125.0
2017-01-27 10:25:00,54.06,54.21,54.04,54.2,24513.0,50.8468,50.9878,50.8279,50.9784,24513.0
2017-01-27 10:30:00,54.2,54.23,54.19,54.22,5888.0,50.9784,51.0067,50.969,50.9972,5888.0
2017-01-27 10:35:00,54.23,54.32,54.22,54.29,12638.0,51.0067,51.0913,50.9972,51.0631,12638.0
2017-01-27 10:40:00,54.28,54.42,54.27,54.39,21347.0,51.0537,51.1854,51.0443,51.1571,21347.0
2017-01-27 10:45:00,54.4,54.44,54.26,54.29,21912.0,51.1665,51.2042,51.0349,51.0631,21912.0
2017-01-27 10:50:00,54.28,54.35,54.28,54.32,12535.0,51.0537,51.1195,51.0537,51.0913,12535.0
2017-01-27 10:55:00,54.33,54.33,54.28,54.3,21696.0,51.1007,51.1007,51.0537,51.0725,21696.0
2017-01-27 11:00:00,54.3,54.38,54.3,54.36,14878.0,51.0725,51.1477,51.0725,51.1289,14878.0
2017-01-27 11:05:00,54.36,54.4,54.36,54.38,6601.0,51.1289,51.1665,51.1289,51.1477,6601.0
2017-01-27 11:10:00,54.39,54.41,54.36,54.37,8146.0,51.1571,51.176,51.1289,51.1383,8146.0
2017-01-27 11:15:00,54.38,54.51,54.38,54.48,52799.0,51.1477,51.27,51.1477,51.2418,52799.0
2017-01-27 11:20:00,54.48,54.51,54.46,54.5,22294.0,51.2418,51.27,51.223,51.2606,22294.0
2017-01-27 11:25:00,54.5,54.57,54.49,54.52,27124.0,51.2606,51.3264,51.2512,51.2794,27124.0
2017-01-27 11:30:00,54.52,54.57,54.5,54.55,17630.0,51.2794,51.3264,51.2606,51.3076,17630.0
2017-01-27 11:35:00,54.55,54.55,54.44,54.46,11955.0,51.3076,51.3076,51.2042,51.223,11955.0
2017-01-27 11:40:00,54.46,54.51,54.45,54.5,5702.0,51.223,51.27,51.2136,51.2606,5702.0
2017-01-27 11:45:00,54.51,54.53,54.49,54.52,9568.0,51.27,51.2888,51.2512,51.2794,9568.0
2017-01-27 11:50:00,54.52,54.53,54.41,54.42,12463.0,51.2794,51.2888,51.176,51.1854,12463.0
2017-01-27 11:55:00,54.42,54.43,54.39,54.41,8440.0,51.1854,51.1948,51.1571,51.176,8440.0
2017-01-27 12:00:00,54.41,54.5,54.38,54.5,8194.0,51.176,51.2606,51.1477,51.2606,8194.0
2017-01-27 12:05:00,54.5,54.55,54.48,54.55,10306.0,51.2606,51.3076,51.2418,51.3076,10306.0
2017-01-27 12:10:00,54.54,54.59,54.53,54.54,10766.0,51.2982,51.3453,51.2888,51.2982,10766.0
2017-01-27 12:15:00,54.54,54.55,54.53,54.54,4587.0,51.2982,51.3076,51.2888,51.2982,4587.0
2017-01-27 12:20:00,54.55,54.57,54.54,54.54,10325.0,51.3076,51.3264,51.2982,51.2982,10325.0
2017-01-27 12:25:00,54.54,54.55,54.49,54.55,5052.0,51.2982,51.3076,51.2512,51.3076,5052.0
2017-01-27 12:30:00,54.54,54.54,54.52,54.53,7119.0,51.2982,51.2982,51.2794,51.2888,7119.0
2017-01-27 12:35:00,54.53,54.54,54.53,54.54,4435.0,51.2888,51.2982,51.2888,51.2982,4435.0
2017-01-27 12:40:00,54.53,54.55,54.52,54.53,8245.0,51.2888,51.3076,51.2794,51.2888,8245.0
2017-01-27 12:45:00,54.53,54.53,54.52,54.52,1030.0,51.2888,51.2888,51.2794,51.2794,1030.0
2017-01-27 12:50:00,54.53,54.54,54.5,54.52,6608.0,51.2888,51.2982,51.2606,51.2794,6608.0
2017-01-27 12:55:00,54.52,54.52,54.5,54.51,5941.0,51.2794,51.2794,51.2606,51.27,5941.0
2017-01-27 13:00:00,54.51,54.52,54.5,54.5,9682.0,51.27,51.2794,51.2606,51.2606,9682.0
2017-01-27 13:05:00,54.5,54.52,54.5,54.5,14146.0,51.2606,51.2794,51.2606,51.2606,14146.0
2017-01-27 13:10:00,54.5,54.51,54.5,54.5,49829.0,51.2606,51.27,51.2606,51.2606,49829.0
2017-01-27 13:15:00,54.5,54.51,54.5,54.51,6981.0,51.2606,51.27,51.2606,51.27,6981.0
2017-01-27 13:20:00,54.5,54.51,54.5,54.51,5420.0,51.2606,51.27,51.2606,51.27,5420.0
2017-01-27 13:25:00,54.51,54.52,54.5,54.52,13454.0,51.27,51.2794,51.2606,51.2794,13454.0
2017-01-27 13:30:00,54.52,54.58,54.51,54.58,14444.0,51.2794,51.3358,51.27,51.3358,14444.0
2017-01-27 13:35:00,54.58,54.59,54.53,54.55,8840.0,51.3358,51.3453,51.2888,51.3076,8840.0
2017-01-27 13:40:00,54.55,54.58,54.55,54.58,14241.0,51.3076,51.3358,51.3076,51.3358,14241.0
2017-01-27 13:45:00,54.58,54.68,54.57,54.66,38793.0,51.3358,51.4299,51.3264,51.4111,38793.0
2017-01-27 13:50:00,54.65,54.67,54.62,54.63,33032.0,51.4017,51.4205,51.3735,51.3829,33032.0
2017-01-27 13:55:00,54.62,54.66,54.62,54.65,17741.0,51.3735,51.4111,51.3735,51.4017,17741.0
2017-01-27 14:00:00,54.64,54.72,54.63,54.71,21279.0,51.3923,51.4675,51.3829,51.4581,21279.0
2017-01-27 14:05:00,54.71,54.71,54.67,54.69,14734.0,51.4581,51.4581,51.4205,51.4393,14734.0
2017-01-27 14:10:00,54.68,54.69,54.63,54.63,19423.0,51.4299,51.4393,51.3829,51.3829,19423.0
2017-01-27 14:15:00,54.63,54.65,54.63,54.64,17205.0,51.3829,51.4017,51.3829,51.3923,17205.0
2017-01-27 14:20:00,54.64,54.69,54.62,54.66,13183.0,51.3923,51.4393,51.3735,51.4111,13183.0
2017-01-27 14:25:00,54.66,54.67,54.63,54.64,6679.0,51.4111,51.4205,51.3829,51.3923,6679.0
2017-01-27 14:30:00,54.64,54.69,54.62,54.69,16414.0,51.3923,51.4393,51.3735,51.4393,16414.0
2017-01-27 14:35:00,54.69,54.7,54.64,54.65,23309.0,51.4393,51.4487,51.3923,51.4017,23309.0
2017-01-27 14:40:00,54.64,54.65,54.63,54.64,19589.0,51.3923,51.4017,51.3829,51.3923,19589.0
2017-01-27 14:45:00,54.64,54.64,54.58,54.6,30420.0,51.3923,51.3923,51.3358,51.3547,30420.0
2017-01-27 14:50:00,54.6,54.64,54.59,54.64,27199.0,51.3547,51.3923,51.3453,51.3923,27199.0
2017-01-27 14:55:00,54.63,54.67,54.62,54.67,15659.0,51.3829,51.4205,51.3735,51.4205,15659.0
2017-01-27 15:00:00,54.66,54.72,54.65,54.71,30575.0,51.4111,51.4675,51.4017,51.4581,30575.0
2017-01-27 15:05:00,54.7,54.7,54.62,54.66,40851.0,51.4487,51.4487,51.3735,51.4111,40851.0
2017-01-27 15:10:00,54.65,54.66,54.63,54.64,14540.0,51.4017,51.4111,51.3829,51.3923,14540.0
2017-01-27 15:15:00,54.65,54.66,54.6,54.62,23383.0,51.4017,51.4111,51.3547,51.3735,23383.0
2017-01-27 15:20:00,54.61,54.65,54.61,54.65,14769.0,51.3641,51.4017,51.3641,51.4017,14769.0
2017-01-27 15:25:00,54.65,54.67,54.63,54.66,35036.0,51.4017,51.4205,51.3829,51.4111,35036.0
2017-01-27 15:30:00,54.66,54.67,54.65,54.67,24468.0,51.4111,51.4205,51.4017,51.4205,24468.0
2017-01-27 15:35:00,54.66,54.67,54.65,54.65,45543.0,51.4111,51.4205,51.4017,51.4017,45543.0
2017-01-27 15:40:00,54.66,54.66,54.61,54.61,77381.0,51.4111,51.4111,51.3641,51.3641,77381.0
2017-01-27 15:45:00,54.6,54.65,54.55,54.6,101759.0,51.3547,51.4017,51.3076,51.3547,101759.0
2017-01-27 15:50:00,54.6,54.66,54.56,54.56,159867.0,51.3547,51.4111,51.317,51.317,159867.0
2017-01-27 15:55:00,54.57,54.66,54.57,54.63,229201.0,51.3264,51.4111,51.3264,51.3829,229201.0
2017-01-30 09:30:00,54.39,54.43,54.14,54.14,35923.0,51.1571,51.1948,50.922,50.922,35923.0
2017-01-30 09:35:00,54.14,54.32,54.11,54.29,43200.0,50.922,51.0913,50.8938,51.0631,43200.0
2017-01-30 09:40:00,54.29,54.51,54.23,54.45,79673.0,51.0631,51.27,51.0067,51.2136,79673.0
2017-01-30 09:45:00,54.43,54.43,54.31,54.36,51925.0,51.1948,51.1948,51.0819,51.1289,51925.0
2017-01-30 09:50:00,54.37,54.4,54.34,54.36,58183.0,51.1383,51.1665,51.1101,51.1289,58183.0
2017-01-30 09:55:00,54.37,54.38,54.25,54.29,20565.0,51.1383,51.1477,51.0255,51.0631,20565.0
2017-01-30 10:00:00,54.27,54.31,54.23,54.25,37239.0,51.0443,51.0819,51.0067,51.0255,37239.0
2017-01-30 10:05:00,54.25,54.27,54.18,54.19,50833.0,51.0255,51.0443,50.9596,50.969,50833.0
2017-01-30 10:10:00,54.19,54.27,54.12,54.27,28293.0,50.969,51.0443,50.9032,51.0443,28293.0
2017-01-30 10:15:00,54.27,54.28,54.19,54.2,31631.0,51.0443,51.0537,50.969,50.9784,31631.0
2017-01-30 10:20:00,54.21,54.27,54.21,54.27,23938.0,50.9878,51.0443,50.9878,51.0443,23938.0
2017-01-30 10:25:00,54.28,54.29,54.23,54.23,18488.0,51.0537,51.0631,51.0067,51.0067,18488.0
2017-01-30 10:30:00,54.24,54.24,54.18,54.18,23950.0,51.0161,51.0161,50.9596,50.9596,23950.0
2017-01-30 10:35:00,54.18,54.26,54.17,54.22,55355.0,50.9596,51.0349,50.9502,50.9972,55355.0
2017-01-30 10:40:00,54.21,54.24,54.17,54.24,49490.0,50.9878,51.0161,50.9502,51.0161,49490.0
2017-01-30 10:45:00,54.24,54.25,54.03,54.07,46817.0,51.0161,51.0255,50.8185,50.8562,46817.0
2017-01-30 10:50:00,54.07,54.11,54.03,54.05,33252.0,50.8562,50.8938,50.8185,50.8373,33252.0
2017-01-30 10:55:00,54.05,54.08,54.04,54.05,21087.0,50.8373,50.8656,50.8279,50.8373,21087.0
2017-01-30 11:00:00,54.05,54.07,53.93,53.94,31378.0,50.8373,50.8562,50.7245,50.7339,31378.0
2017-01-30 11:05:00,53.93,53.94,53.89,53.91,17329.0,50.7245,50.7339,50.6869,50.7057,17329.0
2017-01-30 11:10:00,53.92,53.93,53.87,53.91,20200.0,50.7151,50.7245,50.668,50.7057,20200.0
2017-01-30 11:15:00,53.9,53.98,53.89,53.94,17030.0,50.6963,50.7715,50.6869,50.7339,17030.0
2017-01-30 11:20:00,53.95,54.01,53.94,54.0,14730.0,50.7433,50.7997,50.7339,50.7903,14730.0
2017-01-30 11:25:00,54.0,54.01,53.92,53.94,15466.0,50.7903,50.7997,50.7151,50.7339,15466.0
2017-01-30 11:30:00,53.94,53.97,53.91,53.97,8417.0,50.7339,50.7621,50.7057,50.7621,8417.0
2017-01-30 11:35:00,53.97,53.98,53.91,53.94,27319.0,50.7621,50.7715,50.7057,50.7339,27319.0
2017-01-30 11:40:00,53.94,53.96,53.91,53.95,17822.0,50.7339,50.7527,50.7057,50.7433,17822.0
2017-01-30 11:45:00,53.95,54.02,53.94,54.01,17731.0,50.7433,50.8091,50.7339,50.7997,17731.0
2017-01-30 11:50:00,54.01,54.03,53.98,54.01,11909.0,50.7997,50.8185,50.7715,50.7997,11909.0
2017-01-30 11:55:00,54.01,54.05,54.0,54.01,8848.0,50.7997,50.8373,50.7903,50.7997,8848.0
2017-01-30 12:00:00,54.02,54.03,53.93,53.98,14872.0,50.8091,50.8185,50.7245,50.7715,14872.0
2017-01-30 12:05:00,53.97,54.02,53.96,54.0,14012.0,50.7621,50.8091,50.7527,50.7903,14012.0
2017-01-30 12:10:00,54.0,54.0,53.95,53.97,10149.0,50.7903,50.7903,50.7433,50.7621,10149.0
2017-01-30 12:15:00,53.98,54.0,53.95,54.0,11947.0,50.7715,50.7903,50.7433,50.7903,11947.0
2017-01-30 12:20:00,53.99,54.04,53.98,54.04,17970.0,50.7809,50.8279,50.7715,50.8279,17970.0
2017-01-30 12:25:00,54.04,54.05,54.0,54.0,16131.0,50.8279,50.8373,50.7903,50.7903,16131.0
2017-01-30 12:30:00,54.0,54.03,54.0,54.03,22653.0,50.7903,50.8185,50.7903,50.8185,22653.0
2017-01-30 12:35:00,54.04,54.04,54.0,54.01,6179.0,50.8279,50.8279,50.7903,50.7997,6179.0
2017-01-30 12:40:00,54.01,54.03,54.0,54.03,15380.0,50.7997,50.8185,50.7903,50.8185,15380.0
2017-01-30 12:45:00,54.03,54.04,54.0,54.0,5118.0,50.8185,50.8279,50.7903,50.7903,5118.0
2017-01-30 12:50:00,54.0,54.03,54.0,54.02,7336.0,50.7903,50.8185,50.7903,50.8091,7336.0
2017-01-30 12:55:00,54.03,54.05,54.02,54.05,30849.0,50.8185,50.8373,50.8091,50.8373,30849.0
2017-01-30 13:00:00,54.05,54.06,54.01,54.01,9399.0,50.8373,50.8468,50.7997,50.7997,9399.0
2017-01-30 13:05:00,54.01,54.02,54.0,54.0,15448.0,50.7997,50.8091,50.7903,50.7903,15448.0
2017-01-30 13:10:00,54.0,54.01,54.0,54.0,8331.0,50.7903,50.7997,50.7903,50.7903,8331.0
2017-01-30 13:15:00,54.0,54.01,53.97,53.98,25494.0,50.7903,50.7997,50.7621,50.7715,25494.0
2017-01-30 13:20:00,53.97,53.97,53.93,53.94,7183.0,50.7621,50.7621,50.7245,50.7339,7183.0
2017-01-30 13:25:00,53.93,53.95,53.93,53.95,8704.0,50.7245,50.7433,50.7245,50.7433,8704.0
2017-01-30 13:30:00,53.95,54.0,53.94,54.0,43751.0,50.7433,50.7903,50.7339,50.7903,43751.0
2017-01-30 13:35:00,54.0,54.01,53.97,53.97,18664.0,50.7903,50.7997,50.7621,50.7621,18664.0
2017-01-30 13:40:00,53.97,54.01,53.96,54.01,29327.0,50.7621,50.7997,50.7527,50.7997,29327.0
2017-01-30 13:45:00,54.0,54.01,53.99,54.0,14800.0,50.7903,50.7997,50.7809,50.7903,14800.0
2017-01-30 13:50:00,54.01,54.02,53.99,54.01,25537.0,50.7997,50.8091,50.7809,50.7997,25537.0
2017-01-30 13:55:00,54.0,54.07,54.0,54.06,30068.0,50.7903,50.8562,50.7903,50.8468,30068.0
2017-01-30 14:00:00,54.06,54.1,54.04,54.07,18747.0,50.8468,50.8844,50.8279,50.8562,18747.0
2017-01-30 14:05:00,54.08,54.09,54.06,54.09,15599.0,50.8656,50.875,50.8468,50.875,15599.0
2017-01-30 14:10:00,54.1,54.13,54.1,54.12,12322.0,50.8844,50.9126,50.8844,50.9032,12322.0
2017-01-30 14:15:00,54.12,54.18,54.11,54.15,38481.0,50.9032,50.9596,50.8938,50.9314,38481.0
2017-01-30 14:20:00,54.15,54.15,54.08,54.11,12852.0,50.9314,50.9314,50.8656,50.8938,12852.0
2017-01-30 14:25:00,54.11,54.18,54.11,54.18,13645.0,50.8938,50.9596,50.8938,50.9596,13645.0
2017-01-30 14:30:00,54.19,54.2,54.15,54.18,8568.0,50.969,50.9784,50.9314,50.9596,8568.0
2017-01-30 14:35:00,54.18,54.2,54.15,54.2,11525.0,50.9596,50.9784,50.9314,50.9784,11525.0
2017-01-30 14:40:00,54.19,54.19,54.13,54.15,6405.0,50.969,50.969,50.9126,50.9314,6405.0
2017-01-30 14:45:00,54.14,54.16,54.13,54.15,48603.0,50.922,50.9408,50.9126,50.9314,48603.0
2017-01-30 14:50:00,54.16,54.16,54.11,54.14,10552.0,50.9408,50.9408,50.8938,50.922,10552.0
2017-01-30 14:55:00,54.14,54.16,54.13,54.16,10633.0,50.922,50.9408,50.9126,50.9408,10633.0
2017-01-30 15:00:00,54.16,54.17,54.14,54.16,10258.0,50.9408,50.9502,50.922,50.9408,10258.0
2017-01-30 15:05:00,54.15,54.2,54.15,54.18,17381.0,50.9314,50.9784,50.9314,50.9596,17381.0
2017-01-30 15:10:00,54.17,54.18,54.1,54.14,34307.0,50.9502,50.9596,50.8844,50.922,34307.0
2017-01-30 15:15:00,54.15,54.16,54.12,54.16,15574.0,50.9314,50.9408,50.9032,50.9408,15574.0
2017-01-30 15:20:00,54.16,54.19,54.15,54.16,23930.0,50.9408,50.969,50.9314,50.9408,23930.0
2017-01-30 15:25:00,54.17,54.18,54.14,54.16,18598.0,50.9502,50.9596,50.922,50.9408,18598.0
2017-01-30 15:30:00,54.16,54.19,54.15,54.19,17895.0,50.9408,50.969,50.9314,50.969,17895.0
2017-01-30 15:35:00,54.19,54.21,54.17,54.17,18547.0,50.969,50.9878,50.9502,50.9502,18547.0
2017-01-30 15:40:00,54.16,54.2,54.16,54.2,24545.0,50.9408,50.9784,50.9408,50.9784,24545.0
2017-01-30 15:45:00,54.2,54.25,54.2,54.24,49454.0,50.9784,51.0255,50.9784,51.0161,49454.0
2017-01-30 15:50:00,54.24,54.28,54.22,54.22,44285.0,51.0161,51.0537,50.9972,50.9972,44285.0
2017-01-30 15:55:00,54.23,54.27,54.22,54.26,158702.0,51.0067,51.0443,50.9972,51.0349,158702.0
2017-01-31 09:30:00,54.01,54.13,53.8,53.81,35691.0,50.7997,50.9126,50.6022,50.6116,35691.0
2017-01-31 09:35:00,53.85,54.02,53.82,54.02,9612.0,50.6492,50.8091,50.621,50.8091,9612.0
2017-01-31 09:40:00,54.0,54.1,53.98,54.05,16438.0,50.7903,50.8844,50.7715,50.8373,16438.0
2017-01-31 09:45:00,54.05,54.59,54.04,54.59,35575.0,50.8373,51.3453,50.8279,51.3453,35575.0
2017-01-31 09:50:00,54.59,54.6,54.44,54.44,39795.0,51.3453,51.3547,51.2042,51.2042,39795.0
2017-01-31 09:55:00,54.43,54.62,54.43,54.62,22090.0,51.1948,51.3735,51.1948,51.3735,22090.0
2017-01-31 10:00:00,54.65,54.76,54.61,54.61,21318.0,51.4017,51.5051,51.3641,51.3641,21318.0
2017-01-31 10:05:00,54.61,54.62,54.42,54.43,52414.0,51.3641,51.3735,51.1854,51.1948,52414.0
2017-01-31 10:10:00,54.41,54.44,54.3,54.43,17015.0,51.176,51.2042,51.0725,51.1948,17015.0
2017-01-31 10:15:00,54.44,54.5,54.38,54.5,94414.0,51.2042,51.2606,51.1477,51.2606,94414.0
2017-01-31 10:20:00,54.52,54.79,54.52,54.75,48093.0,51.2794,51.5334,51.2794,51.4957,48093.0
2017-01-31 10:25:00,54.76,54.88,54.67,54.67,37772.0,51.5051,51.618,51.4205,51.4205,37772.0
2017-01-31 10:30:00,54.67,54.7,54.56,54.65,30032.0,51.4205,51.4487,51.317,51.4017,30032.0
2017-01-31 10:35:00,54.66,54.66,54.58,54.6,28843.0,51.4111,51.4111,51.3358,51.3547,28843.0
2017-01-31 10:40:00,54.6,54.66,54.55,54.57,30634.0,51.3547,51.4111,51.3076,51.3264,30634.0
2017-01-31 10:45:00,54.57,54.59,54.42,54.48,38111.0,51.3264,51.3453,51.1854,51.2418,38111.0
2017-01-31 10:50:00,54.47,54.53,54.46,54.53,25218.0,51.2324,51.2888,51.223,51.2888,25218.0
2017-01-31 10:55:00,54.53,54.66,54.52,54.55,31775.0,51.2888,51.4111,51.2794,51.3076,31775.0
2017-01-31 11:00:00,54.56,54.58,54.5,54.56,32822.0,51.317,51.3358,51.2606,51.317,32822.0
2017-01-31 11:05:00,54.56,54.56,54.48,54.5,60521.0,51.317,51.317,51.2418,51.2606,60521.0
2017-01-31 11:10:00,54.5,54.51,54.38,54.48,27105.0,51.2606,51.27,51.1477,51.2418,27105.0
2017-01-31 11:15:00,54.5,54.52,54.42,54.46,42255.0,51.2606,51.2794,51.1854,51.223,42255.0
2017-01-31 11:20:00,54.46,54.54,54.43,54.52,22251.0,51.223,51.2982,51.1948,51.2794,22251.0
2017-01-31 11:25:00,54.51,54.53,54.45,54.46,24830.0,51.27,51.2888,51.2136,51.223,24830.0
2017-01-31 11:30:00,54.46,54.53,54.42,54.42,27786.0,51.223,51.2888,51.1854,51.1854,27786.0
2017-01-31 11:35:00,54.42,54.47,54.39,54.4,13390.0,51.1854,51.2324,51.1571,51.1665,13390.0
2017-01-31 11:40:00,54.4,54.45,54.37,54.44,9857.0,51.1665,51.2136,51.1383,51.2042,9857.0
2017-01-31 11:45:00,54.44,54.45,54.37,54.37,11308.0,51.2042,51.2136,51.1383,51.1383,11308.0
2017-01-31 11:50:00,54.38,54.43,54.35,54.42,9762.0,51.1477,51.1948,51.1195,51.1854,9762.0
2017-01-31 11:55:00,54.42,54.43,54.33,54.33,14633.0,51.1854,51.1948,51.1007,51.1007,14633.0
2017-01-31 12:00:00,54.34,54.42,54.34,54.4,71607.0,51.1101,51.1854,51.1101,51.1665,71607.0
2017-01-31 12:05:00,54.4,54.43,54.36,54.42,75279.0,51.1665,51.1948,51.1289,51.1854,75279.0
2017-01-31 12:10:00,54.42,54.51,54.39,54.49,27827.0,51.1854,51.27,51.1571,51.2512,27827.0
2017-01-31 12:15:00,54.48,54.56,54.48,54.55,71503.0,51.2418,51.317,51.2418,51.3076,71503.0
2017-01-31 12:20:00,54.54,54.63,54.54,54.59,39938.0,51.2982,51.3829,51.2982,51.3453,39938.0
2017-01-31 12:25:00,54.6,54.66,54.59,54.64,37792.0,51.3547,51.4111,51.3453,51.3923,37792.0
2017-01-31 12:30:00,54.64,54.66,54.63,54.64,19087.0,51.3923,51.4111,51.3829,51.3923,19087.0
2017-01-31 12:35:00,54.63,54.65,54.59,54.6,22784.0,51.3829,51.4017,51.3453,51.3547,22784.0
2017-01-31 12:40:00,54.6,54.68,54.58,54.65,88859.0,51.3547,51.4299,51.3358,51.4017,88859.0
2017-01-31 12:45:00,54.65,54.66,54.5,54.51,75096.0,51.4017,51.4111,51.2606,51.27,75096.0
2017-01-31 12:50:00,54.51,54.52,54.47,54.5,24354.0,51.27,51.2794,51.2324,51.2606,24354.0
2017-01-31 12:55:00,54.5,54.52,54.48,54.52,7325.0,51.2606,51.2794,51.2418,51.2794,7325.0
2017-01-31 13:00:00,54.52,54.59,54.52,54.59,23685.0,51.2794,51.3453,51.2794,51.3453,23685.0
2017-01-31 13:05:00,54.6,54.61,54.52,54.53,14502.0,51.3547,51.3641,51.2794,51.2888,14502.0
2017-01-31 13:10:00,54.53,54.53,54.46,54.47,35680.0,51.2888,51.2888,51.223,51.2324,35680.0
2017-01-31 13:15:00,54.47,54.51,54.44,54.51,14219.0,51.2324,51.27,51.2042,51.27,14219.0
2017-01-31 13:20:00,54.51,54.53,54.5,54.5,9243.0,51.27,51.2888,51.2606,51.2606,9243.0
2017-01-31 13:25:00,54.51,54.52,54.44,54.51,15700.0,51.27,51.2794,51.2042,51.27,15700.0
2017-01-31 13:30:00,54.52,54.52,54.47,54.47,7799.0,51.2794,51.2794,51.2324,51.2324,7799.0
2017-01-31 13:35:00,54.48,54.48,54.44,54.46,9128.0,51.2418,51.2418,51.2042,51.223,9128.0
2017-01-31 13:40:00,54.47,54.5,54.46,54.49,7746.0,51.2324,51.2606,51.223,51.2512,7746.0
2017-01-31 13:45:00,54.48,54.49,54.41,54.44,13475.0,51.2418,51.2512,51.176,51.2042,13475.0
2017-01-31 13:50:00,54.44,54.48,54.43,54.45,13601.0,51.2042,51.2418,51.1948,51.2136,13601.0
2017-01-31 13:55:00,54.45,54.45,54.42,54.45,18777.0,51.2136,51.2136,51.1854,51.2136,18777.0
2017-01-31 14:00:00,54.44,54.45,54.4,54.4,16844.0,51.2042,51.2136,51.1665,51.1665,16844.0
2017-01-31 14:05:00,54.4,54.5,54.38,54.5,13224.0,51.1665,51.2606,51.1477,51.2606,13224.0
2017-01-31 14:10:00,54.49,54.52,54.49,54.5,14302.0,51.2512,51.2794,51.2512,51.2606,14302.0
2017-01-31 14:15:00,54.49,54.56,54.49,54.54,19717.0,51.2512,51.317,51.2512,51.2982,19717.0
2017-01-31 14:20:00,54.54,54.64,54.53,54.64,48095.0,51.2982,51.3923,51.2888,51.3923,48095.0
2017-01-31 14:25:00,54.64,54.72,54.57,54.59,78390.0,51.3923,51.4675,51.3264,51.3453,78390.0
2017-01-31 14:30:00,54.59,54.63,54.57,54.6,27273.0,51.3453,51.3829,51.3264,51.3547,27273.0
2017-01-31 14:35:00,54.59,54.62,54.55,54.61,20850.0,51.3453,51.3735,51.3076,51.3641,20850.0
2017-01-31 14:40:00,54.62,54.63,54.54,54.59,34179.0,51.3735,51.3829,51.2982,51.3453,34179.0
2017-01-31 14:45:00,54.59,54.64,54.58,54.64,22917.0,51.3453,51.3923,51.3358,51.3923,22917.0
2017-01-31 14:50:00,54.65,54.65,54.55,54.55,62279.0,51.4017,51.4017,51.3076,51.3076,62279.0
2017-01-31 14:55:00,54.54,54.56,54.5,54.54,34524.0,51.2982,51.317,51.2606,51.2982,34524.0
2017-01-31 15:00:00,54.57,54.63,54.57,54.59,11750.0,51.3264,51.3829,51.3264,51.3453,11750.0
2017-01-31 15:05:00,54.6,54.64,54.57,54.61,23337.0,51.3547,51.3923,51.3264,51.3641,23337.0
2017-01-31 15:10:00,54.62,54.65,54.61,54.64,8716.0,51.3735,51.4017,51.3641,51.3923,8716.0
2017-01-31 15:15:00,54.65,54.74,54.63,54.74,47746.0,51.4017,51.4863,51.3829,51.4863,47746.0
2017-01-31 15:20:00,54.74,54.78,54.72,54.76,64667.0,51.4863,51.524,51.4675,51.5051,64667.0
2017-01-31 15:25:00,54.76,54.81,54.74,54.77,24967.0,51.5051,51.5522,51.4863,51.5146,24967.0
2017-01-31 15:30:00,54.77,54.87,54.76,54.87,20861.0,51.5146,51.6086,51.5051,51.6086,20861.0
2017-01-31 15:35:00,54.85,54.91,54.83,54.88,22858.0,51.5898,51.6462,51.571,51.618,22858.0
2017-01-31 15:40:00,54.88,54.94,54.87,54.88,48916.0,51.618,51.6744,51.6086,51.618,48916.0
2017-01-31 15:45:00,54.88,54.94,54.87,54.9,84561.0,51.618,51.6744,51.6086,51.6368,84561.0
2017-01-31 15:50:00,54.9,54.94,54.89,54.93,91982.0,51.6368,51.6744,51.6274,51.665,91982.0
2017-01-31 15:55:00,54.94,54.97,54.88,54.95,159167.0,51.6744,51.7027,51.618,51.6839,159167.0
2017-02-01 09:30:00,54.93,55.05,54.9,55.05,105308.0,51.665,51.7779,51.6368,51.7779,105308.0
2017-02-01 09:35:00,55.01,55.1,54.91,54.93,31298.0,51.7403,51.8249,51.6462,51.665,31298.0
2017-02-01 09:40:00,54.92,55.0,54.79,55.0,19884.0,51.6556,51.7309,51.5334,51.7309,19884.0
2017-02-01 09:45:00,54.99,55.06,54.91,54.91,26193.0,51.7215,51.7873,51.6462,51.6462,26193.0
2017-02-01 09:50:00,54.92,54.94,54.79,54.81,28081.0,51.6556,51.6744,51.5334,51.5522,28081.0
2017-02-01 09:55:00,54.81,54.83,54.68,54.68,22485.0,51.5522,51.571,51.4299,51.4299,22485.0
2017-02-01 10:00:00,54.69,54.86,54.62,54.86,37239.0,51.4393,51.5992,51.3735,51.5992,37239.0
2017-02-01 10:05:00,54.84,54.93,54.8,54.84,36430.0,51.5804,51.665,51.5428,51.5804,36430.0
2017-02-01 10:10:00,54.84,54.88,54.76,54.76,15770.0,51.5804,51.618,51.5051,51.5051,15770.0
2017-02-01 10:15:00,54.75,54.83,54.73,54.77,19959.0,51.4957,51.571,51.4769,51.5146,19959.0
2017-02-01 10:20:00,54.78,54.82,54.76,54.79,24596.0,51.524,51.5616,51.5051,51.5334,24596.0
2017-02-01 10:25:00,54.79,54.8,54.72,54.72,18871.0,51.5334,51.5428,51.4675,51.4675,18871.0
2017-02-01 10:30:00,54.74,54.84,54.72,54.79,20181.0,51.4863,51.5804,51.4675,51.5334,20181.0
2017-02-01 10:35:00,54.79,54.84,54.75,54.75,15119.0,51.5334,51.5804,51.4957,51.4957,15119.0
2017-02-01 10:40:00,54.75,54.81,54.73,54.77,9056.0,51.4957,51.5522,51.4769,51.5146,9056.0
2017-02-01 10:45:00,54.76,54.8,54.72,54.8,12204.0,51.5051,51.5428,51.4675,51.5428,12204.0
2017-02-01 10:50:00,54.8,54.93,54.79,54.89,66458.0,51.5428,51.665,51.5334,51.6274,66458.0
2017-02-01 10:55:00,54.88,54.89,54.7,54.7,26075.0,51.618,51.6274,51.4487,51.4487,26075.0
2017-02-01 11:00:00,54.71,54.83,54.7,54.81,69727.0,51.4581,51.571,51.4487,51.5522,69727.0
2017-02-01 11:05:00,54.82,54.86,54.82,54.84,11686.0,51.5616,51.5992,51.5616,51.5804,11686.0
2017-02-01 11:10:00,54.83,54.93,54.83,54.85,14205.0,51.571,51.665,51.571,51.5898,14205.0
2017-02-01 11:15:00,54.86,54.91,54.77,54.89,47237.0,51.5992,51.6462,51.5146,51.6274,47237.0
2017-02-01 11:20:00,54.9,54.98,54.89,54.98,12470.0,51.6368,51.7121,51.6274,51.7121,12470.0
2017-02-01 11:25:00,54.97,54.97,54.91,54.91,24863.0,51.7027,51.7027,51.6462,51.6462,24863.0
2017-02-01 11:30:00,54.91,54.98,54.89,54.92,8171.0,51.6462,51.7121,51.6274,51.6556,8171.0
2017-02-01 11:35:00,54.93,55.01,54.88,55.0,46833.0,51.665,51.7403,51.618,51.7309,46833.0
2017-02-01 11:40:00,54.99,55.05,54.96,54.99,52563.0,51.7215,51.7779,51.6933,51.7215,52563.0
2017-02-01 11:45:00,54.99,55.03,54.98,55.01,63420.0,51.7215,51.7591,51.7121,51.7403,63420.0
2017-02-01 11:50:00,55.0,55.07,54.97,55.0,31195.0,51.7309,51.7967,51.7027,51.7309,31195.0
2017-02-01 11:55:00,55.0,55.03,54.94,55.01,25478.0,51.7309,51.7591,51.6744,51.7403,25478.0
2017-02-01 12:00:00,55.0,55.02,54.98,55.01,26036.0,51.7309,51.7497,51.7121,51.7403,26036.0
2017-02-01 12:05:00,55.02,55.11,55.02,55.11,9927.0,51.7497,51.8343,51.7497,51.8343,9927.0
2017-02-01 12:10:00,55.1,55.1,55.06,55.1,10661.0,51.8249,51.8249,51.7873,51.8249,10661.0
2017-02-01 12:15:00,55.09,55.12,55.05,55.09,11419.0,51.8155,51.8437,51.7779,51.8155,11419.0
2017-02-01 12:20:00,55.08,55.12,55.06,55.1,11549.0,51.8061,51.8437,51.7873,51.8249,11549.0
2017-02-01 12:25:00,55.11,55.12,55.09,55.11,7897.0,51.8343,51.8437,51.8155,51.8343,7897.0
2017-02-01 12:30:00,55.11,55.13,55.09,55.12,14129.0,51.8343,51.8532,51.8155,51.8437,14129.0
2017-02-01 12:35:00,55.11,55.16,55.1,55.14,12851.0,51.8343,51.8814,51.8249,51.8626,12851.0
2017-02-01 12:40:00,55.14,55.16,55.11,55.14,10809.0,51.8626,51.8814,51.8343,51.8626,10809.0
2017-02-01 12:45:00,55.14,55.15,55.12,55.14,16145.0,51.8626,51.872,51.8437,51.8626,16145.0
2017-02-01 12:50:00,55.15,55.18,55.1,55.16,32777.0,51.872,51.9002,51.8249,51.8814,32777.0
2017-02-01 12:55:00,55.15,55.16,55.13,55.15,9588.0,51.872,51.8814,51.8532,51.872,9588.0
2017-02-01 13:00:00,55.16,55.22,55.14,55.2,14170.0,51.8814,51.9378,51.8626,51.919,14170.0
2017-02-01 13:05:00,55.19,55.2,55.16,55.18,9732.0,51.9096,51.919,51.8814,51.9002,9732.0
2017-02-01 13:10:00,55.19,55.2,55.14,55.14,18082.0,51.9096,51.919,51.8626,51.8626,18082.0
2017-02-01 13:15:00,55.14,55.15,55.1,55.1,11631.0,51.8626,51.872,51.8249,51.8249,11631.0
2017-02-01 13:20:00,55.1,55.11,55.07,55.09,9999.0,51.8249,51.8343,51.7967,51.8155,9999.0
2017-02-01 13:25:00,55.09,55.11,55.08,55.11,21000.0,51.8155,51.8343,51.8061,51.8343,21000.0
2017-02-01 13:30:00,55.11,55.11,55.04,55.06,10654.0,51.8343,51.8343,51.7685,51.7873,10654.0
2017-02-01 13:35:00,55.06,55.11,55.06,55.09,28955.0,51.7873,51.8343,51.7873,51.8155,28955.0
2017-02-01 13:40:00,55.09,55.2,55.09,55.19,24626.0,51.8155,51.919,51.8155,51.9096,24626.0
2017-02-01 13:45:00,55.18,55.21,55.16,55.2,11269.0,51.9002,51.9284,51.8814,51.919,11269.0
2017-02-01 13:50:00,55.2,55.22,55.13,55.14,13668.0,51.919,51.9378,51.8532,51.8626,13668.0
2017-02-01 13:55:00,55.14,55.19,55.09,55.18,29823.0,51.8626,51.9096,51.8155,51.9002,29823.0
2017-02-01 14:00:00,55.16,55.24,55.05,55.05,44506.0,51.8814,51.9566,51.7779,51.7779,44506.0
2017-02-01 14:05:00,55.05,55.16,55.04,55.09,44072.0,51.7779,51.8814,51.7685,51.8155,44072.0
2017-02-01 14:10:00,55.09,55.13,55.06,55.07,23630.0,51.8155,51.8532,51.7873,51.7967,23630.0
2017-02-01 14:15:00,55.06,55.12,55.0,55.12,32475.0,51.7873,51.8437,51.7309,51.8437,32475.0
2017-02-01 14:20:00,55.11,55.14,55.08,55.12,15294.0,51.8343,51.8626,51.8061,51.8437,15294.0
2017-02-01 14:25:00,55.14,55.14,55.07,55.1,12011.0,51.8626,51.8626,51.7967,51.8249,12011.0
2017-02-01 14:30:00,55.1,55.13,55.0,55.0,21819.0,51.8249,51.8532,51.7309,51.7309,21819.0
2017-02-01 14:35:00,54.96,55.05,54.96,55.03,11987.0,51.6933,51.7779,51.6933,51.7591,11987.0
2017-02-01 14:40:00,55.03,55.07,55.0,55.04,24173.0,51.7591,51.7967,51.7309,51.7685,24173.0
2017-02-01 14:45:00,55.06,55.07,55.01,55.03,11815.0,51.7873,51.7967,51.7403,51.7591,11815.0
2017-02-01 14:50:00,55.04,55.11,54.98,55.11,31564.0,51.7685,51.8343,51.7121,51.8343,31564.0
2017-02-01 14:55:00,55.11,55.15,55.08,55.14,22950.0,51.8343,51.872,51.8061,51.8626,22950.0
2017-02-01 15:00:00,55.15,55.17,55.11,55.13,19200.0,51.872,51.8908,51.8343,51.8532,19200.0
2017-02-01 15:05:00,55.14,55.16,55.08,55.11,17909.0,51.8626,51.8814,51.8061,51.8343,17909.0
2017-02-01 15:10:00,55.1,55.12,55.08,55.11,8933.0,51.8249,51.8437,51.8061,51.8343,8933.0
2017-02-01 15:15:00,55.12,55.17,55.12,55.13,15808.0,51.8437,51.8908,51.8437,51.8532,15808.0
2017-02-01 15:20:00,55.14,55.17,55.1,55.14,22343.0,51.8626,51.8908,51.8249,51.8626,22343.0
2017-02-01 15:25:00,55.15,55.18,55.15,55.18,13295.0,51.872,51.9002,51.872,51.9002,13295.0
2017-02-01 15:30:00,55.18,55.18,55.13,55.15,24249.0,51.9002,51.9002,51.8532,51.872,24249.0
2017-02-01 15:35:00,55.15,55.15,55.09,55.13,23128.0,51.872,51.872,51.8155,51.8532,23128.0
2017-02-01 15:40:00,55.13,55.2,55.12,55.18,28010.0,51.8532,51.919,51.8437,51.9002,28010.0
2017-02-01 15:45:00,55.19,55.23,55.15,55.22,49541.0,51.9096,51.9472,51.872,51.9378,49541.0
2017-02-01 15:50:00,55.23,55.26,55.22,55.26,52569.0,51.9472,51.9754,51.9378,51.9754,52569.0
2017-02-01 15:55:00,55.26,55.35,55.24,55.31,160897.0,51.9754,52.0601,51.9566,52.0225,160897.0
2017-02-02 09:30:00,55.01,55.2,54.88,55.0,60333.0,51.7403,51.919,51.618,51.7309,60333.0
2017-02-02 09:35:00,55.03,55.13,54.96,54.98,46975.0,51.7591,51.8532,51.6933,51.7121,46975.0
2017-02-02 09:40:00,55.0,55.02,54.85,54.88,18896.0,51.7309,51.7497,51.5898,51.618,18896.0
2017-02-02 09:45:00,54.88,54.91,54.72,54.8,25575.0,51.618,51.6462,51.4675,51.5428,25575.0
2017-02-02 09:50:00,54.86,55.03,54.86,55.0,18615.0,51.5992,51.7591,51.5992,51.7309,18615.0
2017-02-02 09:55:00,55.01,55.18,54.95,55.18,97439.0,51.7403,51.9002,51.6839,51.9002,97439.0
2017-02-02 10:00:00,55.2,55.22,55.09,55.1,18612.0,51.919,51.9378,51.8155,51.8249,18612.0
2017-02-02 10:05:00,55.11,55.12,55.03,55.11,20875.0,51.8343,51.8437,51.7591,51.8343,20875.0
2017-02-02 10:10:00,55.13,55.32,55.13,55.32,24863.0,51.8532,52.0319,51.8532,52.0319,24863.0
2017-02-02 10:15:00,55.31,55.33,55.26,55.3,14457.0,52.0225,52.0413,51.9754,52.0131,14457.0
2017-02-02 10:20:00,55.3,55.31,55.13,55.13,13493.0,52.0131,52.0225,51.8532,51.8532,13493.0
2017-02-02 10:25:00,55.14,55.18,55.04,55.05,63055.0,51.8626,51.9002,51.7685,51.7779,63055.0
2017-02-02 10:30:00,55.06,55.15,55.04,55.13,42075.0,51.7873,51.872,51.7685,51.8532,42075.0
2017-02-02 10:35:00,55.13,55.14,55.05,55.08,25354.0,51.8532,51.8626,51.7779,51.8061,25354.0
2017-02-02 10:40:00,55.07,55.11,55.04,55.04,20386.0,51.7967,51.8343,51.7685,51.7685,20386.0
2017-02-02 10:45:00,55.04,55.09,55.03,55.06,15337.0,51.7685,51.8155,51.7591,51.7873,15337.0
2017-02-02 10:50:00,55.06,55.15,55.06,55.15,13991.0,51.7873,51.872,51.7873,51.872,13991.0
2017-02-02 10:55:00,55.16,55.27,55.15,55.25,13465.0,51.8814,51.9848,51.872,51.966,13465.0
2017-02-02 11:00:00,55.25,55.4,55.25,55.38,23903.0,51.966,52.1071,51.966,52.0883,23903.0
2017-02-02 11:05:00,55.39,55.39,55.2,55.22,20589.0,52.0977,52.0977,51.919,51.9378,20589.0
2017-02-02 11:10:00,55.21,55.28,55.18,55.2,15131.0,51.9284,51.9942,51.9002,51.919,15131.0
2017-02-02 11:15:00,55.2,55.33,55.16,55.31,22878.0,51.919,52.0413,51.8814,52.0225,22878.0
2017-02-02 11:20:00,55.31,55.4,55.31,55.33,30202.0,52.0225,52.1071,52.0225,52.0413,30202.0
2017-02-02 11:25:00,55.33,55.33,55.19,55.19,30736.0,52.0413,52.0413,51.9096,51.9096,30736.0
2017-02-02 11:30:00,55.2,55.3,55.19,55.3,33392.0,51.919,52.0131,51.9096,52.0131,33392.0
2017-02-02 11:35:00,55.31,55.31,55.19,55.19,14873.0,52.0225,52.0225,51.9096,51.9096,14873.0
2017-02-02 11:40:00,55.2,55.22,55.13,55.16,15603.0,51.919,51.9378,51.8532,51.8814,15603.0
2017-02-02 11:45:00,55.17,55.2,55.09,55.1,16016.0,51.8908,51.919,51.8155,51.8249,16016.0
2017-02-02 11:50:00,55.08,55.11,55.07,55.09,9216.0,51.8061,51.8343,51.7967,51.8155,9216.0
2017-02-02 11:55:00,55.06,55.14,55.04,55.13,16950.0,51.7873,51.8626,51.7685,51.8532,16950.0
2017-02-02 12:00:00,55.12,55.13,55.09,55.12,11048.0,51.8437,51.8532,51.8155,51.8437,11048.0
2017-02-02 12:05:00,55.14,55.16,55.1,55.1,13347.0,51.8626,51.8814,51.8249,51.8249,13347.0
2017-02-02 12:10:00,55.1,55.16,55.1,55.16,25154.0,51.8249,51.8814,51.8249,51.8814,25154.0
2017-02-02 12:15:00,55.17,55.17,55.1,55.16,29171.0,51.8908,51.8908,51.8249,51.8814,29171.0
2017-02-02 12:20:00,55.19,55.2,55.12,55.12,9825.0,51.9096,51.919,51.8437,51.8437,9825.0
2017-02-02 12:25:00,55.14,55.17,55.11,55.13,8960.0,51.8626,51.8908,51.8343,51.8532,8960.0
2017-02-02 12:30:00,55.13,55.16,55.13,55.15,15386.0,51.8532,51.8814,51.8532,51.872,15386.0
2017-02-02 12:35:00,55.15,55.29,55.14,55.2,25021.0,51.872,52.0036,51.8626,51.919,25021.0
2017-02-02 12:40:00,55.2,55.33,55.19,55.32,12505.0,51.919,52.0413,51.9096,52.0319,12505.0
2017-02-02 12:45:00,55.33,55.38,55.32,55.32,11940.0,52.0413,52.0883,52.0319,52.0319,11940.0
2017-02-02 12:50:00,55.32,55.36,55.28,55.29,25504.0,52.0319,52.0695,51.9942,52.0036,25504.0
2017-02-02 12:55:00,55.29,55.35,55.29,55.33,12644.0,52.0036,52.0601,52.0036,52.0413,12644.0
2017-02-02 13:00:00,55.33,55.34,55.27,55.28,7640.0,52.0413,52.0507,51.9848,51.9942,7640.0
2017-02-02 13:05:00,55.28,55.35,55.27,55.31,15982.0,51.9942,52.0601,51.9848,52.0225,15982.0
2017-02-02 13:10:00,55.32,55.37,55.31,55.33,9179.0,52.0319,52.0789,52.0225,52.0413,9179.0
2017-02-02 13:15:00,55.34,55.34,55.28,55.3,8208.0,52.0507,52.0507,51.9942,52.0131,8208.0
2017-02-02 13:20:00,55.3,55.36,55.3,55.34,16002.0,52.0131,52.0695,52.0131,52.0507,16002.0
2017-02-02 13:25:00,55.33,55.36,55.3,55.31,30215.0,52.0413,52.0695,52.0131,52.0225,30215.0
2017-02-02 13:30:00,55.31,55.34,55.3,55.3,9297.0,52.0225,52.0507,52.0131,52.0131,9297.0
2017-02-02 13:35:00,55.28,55.29,55.25,55.26,9955.0,51.9942,52.0036,51.966,51.9754,9955.0
2017-02-02 13:40:00,55.26,55.37,55.26,55.37,7367.0,51.9754,52.0789,51.9754,52.0789,7367.0
2017-02-02 13:45:00,55.36,55.38,55.35,55.35,8951.0,52.0695,52.0883,52.0601,52.0601,8951.0
2017-02-02 13:50:00,55.36,55.44,55.36,55.42,13197.0,52.0695,52.1447,52.0695,52.1259,13197.0
2017-02-02 13:55:00,55.42,55.42,55.36,55.36,10109.0,52.1259,52.1259,52.0695,52.0695,10109.0
2017-02-02 14:00:00,55.36,55.42,55.36,55.41,10569.0,52.0695,52.1259,52.0695,52.1165,10569.0
2017-02-02 14:05:00,55.4,55.41,55.38,55.39,12527.0,52.1071,52.1165,52.0883,52.0977,12527.0
2017-02-02 14:10:00,55.4,55.53,55.4,55.48,22082.0,52.1071,52.2294,52.1071,52.1824,22082.0
2017-02-02 14:15:00,55.48,55.5,55.45,55.47,21834.0,52.1824,52.2012,52.1541,52.1729,21834.0
2017-02-02 14:20:00,55.48,55.48,55.38,55.46,21990.0,52.1824,52.1824,52.0883,52.1635,21990.0
2017-02-02 14:25:00,55.46,55.46,55.35,55.4,18310.0,52.1635,52.1635,52.0601,52.1071,18310.0
2017-02-02 14:30:00,55.4,55.44,55.37,55.4,13491.0,52.1071,52.1447,52.0789,52.1071,13491.0
2017-02-02 14:35:00,55.41,55.45,55.36,55.45,20597.0,52.1165,52.1541,52.0695,52.1541,20597.0
2017-02-02 14:40:00,55.46,55.48,55.4,55.47,14396.0,52.1635,52.1824,52.1071,52.1729,14396.0
2017-02-02 14:45:00,55.47,55.49,55.44,55.44,17680.0,52.1729,52.1918,52.1447,52.1447,17680.0
2017-02-02 14:50:00,55.45,55.5,55.44,55.47,13523.0,52.1541,52.2012,52.1447,52.1729,13523.0
2017-02-02 14:55:00,55.47,55.52,55.46,55.49,20413.0,52.1729,52.22,52.1635,52.1918,20413.0
2017-02-02 15:00:00,55.48,55.5,55.47,55.5,34375.0,52.1824,52.2012,52.1729,52.2012,34375.0
2017-02-02 15:05:00,55.5,55.57,55.49,55.52,27514.0,52.2012,52.267,52.1918,52.22,27514.0
2017-02-02 15:10:00,55.52,55.56,55.49,55.54,31539.0,52.22,52.2576,52.1918,52.2388,31539.0
2017-02-02 15:15:00,55.54,55.55,55.49,55.51,26233.0,52.2388,52.2482,52.1918,52.2106,26233.0
2017-02-02 15:20:00,55.51,55.58,55.5,55.54,24461.0,52.2106,52.2764,52.2012,52.2388,24461.0
2017-02-02 15:25:00,55.54,55.6,55.53,55.54,24142.0,52.2388,52.2952,52.2294,52.2388,24142.0
2017-02-02 15:30:00,55.55,55.56,55.51,55.53,24189.0,52.2482,52.2576,52.2106,52.2294,24189.0
2017-02-02 15:35:00,55.53,55.53,55.47,55.47,28674.0,52.2294,52.2294,52.1729,52.1729,28674.0
2017-02-02 15:40:00,55.47,55.53,55.45,55.53,69900.0,52.1729,52.2294,52.1541,52.2294,69900.0
2017-02-02 15:45:00,55.53,55.6,55.53,55.58,50256.0,52.2294,52.2952,52.2294,52.2764,50256.0
2017-02-02 15:50:00,55.58,55.67,55.57,55.64,121187.0,52.2764,52.3611,52.267,52.3328,121187.0
2017-02-02 15:55:00,55.65,55.72,55.63,55.7,223326.0,52.3422,52.4081,52.3234,52.3893,223326.0
2017-02-03 09:30:00,55.85,55.98,55.54,55.98,35896.0,52.5304,52.6526,52.2388,52.6526,35896.0
2017-02-03 09:35:00,55.94,56.07,55.9,55.96,29466.0,52.615,52.7373,52.5774,52.6338,29466.0
2017-02-03 09:40:00,55.95,56.03,55.93,56.03,29568.0,52.6244,52.6997,52.6056,52.6997,29568.0
2017-02-03 09:45:00,56.0,56.0,55.84,55.91,37200.0,52.6714,52.6714,52.521,52.5868,37200.0
2017-02-03 09:50:00,55.9,55.93,55.8,55.84,62786.0,52.5774,52.6056,52.4833,52.521,62786.0
2017-02-03 09:55:00,55.82,55.84,55.7,55.75,12661.0,52.5021,52.521,52.3893,52.4363,12661.0
2017-02-03 10:00:00,55.76,55.89,55.73,55.84,38203.0,52.4457,52.568,52.4175,52.521,38203.0
2017-02-03 10:05:00,55.84,55.87,55.78,55.79,25913.0,52.521,52.5492,52.4645,52.4739,25913.0
2017-02-03 10:10:00,55.8,55.97,55.79,55.96,24305.0,52.4833,52.6432,52.4739,52.6338,24305.0
2017-02-03 10:15:00,55.96,55.96,55.79,55.81,34325.0,52.6338,52.6338,52.4739,52.4927,34325.0
2017-02-03 10:20:00,55.81,55.84,55.79,55.81,31874.0,52.4927,52.521,52.4739,52.4927,31874.0
2017-02-03 10:25:00,55.81,55.86,55.71,55.73,49352.0,52.4927,52.5398,52.3987,52.4175,49352.0
2017-02-03 10:30:00,55.71,55.84,55.71,55.8,55516.0,52.3987,52.521,52.3987,52.4833,55516.0
2017-02-03 10:35:00,55.8,55.82,55.62,55.63,44341.0,52.4833,52.5021,52.314,52.3234,44341.0
2017-02-03 10:40:00,55.63,55.64,55.53,55.53,63223.0,52.3234,52.3328,52.2294,52.2294,63223.0
2017-02-03 10:45:00,55.53,55.72,55.53,55.7,106729.0,52.2294,52.4081,52.2294,52.3893,106729.0
2017-02-03 10:50:00,55.72,55.77,55.71,55.72,20248.0,52.4081,52.4551,52.3987,52.4081,20248.0
2017-02-03 10:55:00,55.72,55.77,55.7,55.75,32211.0,52.4081,52.4551,52.3893,52.4363,32211.0
2017-02-03 11:00:00,55.75,55.76,55.65,55.66,18189.0,52.4363,52.4457,52.3422,52.3517,18189.0
2017-02-03 11:05:00,55.66,55.75,55.65,55.75,14187.0,52.3517,52.4363,52.3422,52.4363,14187.0
2017-02-03 11:10:00,55.74,55.85,55.73,55.77,22202.0,52.4269,52.5304,52.4175,52.4551,22202.0
2017-02-03 11:15:00,55.76,55.83,55.74,55.79,12092.0,52.4457,52.5115,52.4269,52.4739,12092.0
2017-02-03 11:20:00,55.79,55.85,55.76,55.76,17149.0,52.4739,52.5304,52.4457,52.4457,17149.0
2017-02-03 11:25:00,55.76,55.86,55.76,55.83,14044.0,52.4457,52.5398,52.4457,52.5115,14044.0
2017-02-03 11:30:00,55.8,55.83,55.78,55.82,16112.0,52.4833,52.5115,52.4645,52.5021,16112.0
2017-02-03 11:35:00,55.8,55.87,55.8,55.83,23034.0,52.4833,52.5492,52.4833,52.5115,23034.0
2017-02-03 11:40:00,55.83,55.89,55.83,55.86,29966.0,52.5115,52.568,52.5115,52.5398,29966.0
2017-02-03 11:45:00,55.86,55.91,55.82,55.91,13888.0,52.5398,52.5868,52.5021,52.5868,13888.0
2017-02-03 11:50:00,55.91,55.97,55.9,55.91,8421.0,52.5868,52.6432,52.5774,52.5868,8421.0
2017-02-03 11:55:00,55.93,55.94,55.87,55.9,9229.0,52.6056,52.615,52.5492,52.5774,9229.0
2017-02-03 12:00:00,55.91,55.92,55.88,55.88,4366.0,52.5868,52.5962,52.5586,52.5586,4366.0
2017-02-03 12:05:00,55.88,55.91,55.81,55.83,20689.0,52.5586,52.5868,52.4927,52.5115,20689.0
2017-02-03 12:10:00,55.84,55.91,55.82,55.91,80532.0,52.521,52.5868,52.5021,52.5868,80532.0
2017-02-03 12:15:00,55.91,55.92,55.89,55.92,12028.0,52.5868,52.5962,52.568,52.5962,12028.0
2017-02-03 12:20:00,55.92,55.96,55.9,55.91,12077.0,52.5962,52.6338,52.5774,52.5868,12077.0
2017-02-03 12:25:00,55.94,56.0,55.9,56.0,26635.0,52.615,52.6714,52.5774,52.6714,26635.0
2017-02-03 12:30:00,56.0,56.01,55.98,55.99,7486.0,52.6714,52.6808,52.6526,52.662,7486.0
2017-02-03 12:35:00,55.99,56.0,55.93,55.94,13534.0,52.662,52.6714,52.6056,52.615,13534.0
2017-02-03 12:40:00,55.94,55.94,55.88,55.9,6471.0,52.615,52.615,52.5586,52.5774,6471.0
2017-02-03 12:45:00,55.9,55.95,55.89,55.91,12486.0,52.5774,52.6244,52.568,52.5868,12486.0
2017-02-03 12:50:00,55.91,55.93,55.89,55.89,3618.0,52.5868,52.6056,52.568,52.568,3618.0
2017-02-03 12:55:00,55.89,55.89,55.84,55.84,7961.0,52.568,52.568,52.521,52.521,7961.0
2017-02-03 13:00:00,55.84,55.87,55.81,55.84,14152.0,52.521,52.5492,52.4927,52.521,14152.0
2017-02-03 13:05:00,55.83,55.83,55.76,55.78,11361.0,52.5115,52.5115,52.4457,52.4645,11361.0
2017-02-03 13:10:00,55.78,55.78,55.75,55.76,10994.0,52.4645,52.4645,52.4363,52.4457,10994.0
2017-02-03 13:15:00,55.76,55.8,55.73,55.79,18505.0,52.4457,52.4833,52.4175,52.4739,18505.0
2017-02-03 13:20:00,55.8,55.8,55.73,55.73,7464.0,52.4833,52.4833,52.4175,52.4175,7464.0
2017-02-03 13:25:00,55.73,55.74,55.73,55.73,5325.0,52.4175,52.4269,52.4175,52.4175,5325.0
2017-02-03 13:30:00,55.73,55.78,55.71,55.78,10003.0,52.4175,52.4645,52.3987,52.4645,10003.0
2017-02-03 13:35:00,55.78,55.79,55.75,55.76,6058.0,52.4645,52.4739,52.4363,52.4457,6058.0
2017-02-03 13:40:00,55.76,55.77,55.74,55.76,9997.0,52.4457,52.4551,52.4269,52.4457,9997.0
2017-02-03 13:45:00,55.76,55.77,55.73,55.73,9951.0,52.4457,52.4551,52.4175,52.4175,9951.0
2017-02-03 13:50:00,55.75,55.75,55.73,55.73,4333.0,52.4363,52.4363,52.4175,52.4175,4333.0
2017-02-03 13:55:00,55.74,55.74,55.7,55.73,10102.0,52.4269,52.4269,52.3893,52.4175,10102.0
2017-02-03 14:00:00,55.73,55.76,55.72,55.76,4846.0,52.4175,52.4457,52.4081,52.4457,4846.0
2017-02-03 14:05:00,55.76,55.78,55.75,55.76,15581.0,52.4457,52.4645,52.4363,52.4457,15581.0
2017-02-03 14:10:00,55.77,55.82,55.76,55.8,10699.0,52.4551,52.5021,52.4457,52.4833,10699.0
2017-02-03 14:15:00,55.79,55.8,55.78,55.78,3725.0,52.4739,52.4833,52.4645,52.4645,3725.0
2017-02-03 14:20:00,55.78,55.78,55.72,55.74,18390.0,52.4645,52.4645,52.4081,52.4269,18390.0
2017-02-03 14:25:00,55.75,55.78,55.74,55.76,18232.0,52.4363,52.4645,52.4269,52.4457,18232.0
2017-02-03 14:30:00,55.77,55.78,55.74,55.78,29837.0,52.4551,52.4645,52.4269,52.4645,29837.0
2017-02-03 14:35:00,55.79,55.82,55.77,55.82,10884.0,52.4739,52.5021,52.4551,52.5021,10884.0
2017-02-03 14:40:00,55.81,55.84,55.8,55.82,12140.0,52.4927,52.521,52.4833,52.5021,12140.0
2017-02-03 14:45:00,55.83,55.83,55.76,55.78,14600.0,52.5115,52.5115,52.4457,52.4645,14600.0
2017-02-03 14:50:00,55.79,55.79,55.75,55.78,15525.0,52.4739,52.4739,52.4363,52.4645,15525.0
2017-02-03 14:55:00,55.79,55.82,55.78,55.8,17627.0,52.4739,52.5021,52.4645,52.4833,17627.0
2017-02-03 15:00:00,55.81,55.83,55.8,55.8,13202.0,52.4927,52.5115,52.4833,52.4833,13202.0
2017-02-03 15:05:00,55.81,55.85,55.8,55.84,20937.0,52.4927,52.5304,52.4833,52.521,20937.0
2017-02-03 15:10:00,55.83,55.89,55.83,55.88,12626.0,52.5115,52.568,52.5115,52.5586,12626.0
2017-02-03 15:15:00,55.88,55.89,55.87,55.88,16650.0,52.5586,52.568,52.5492,52.5586,16650.0
2017-02-03 15:20:00,55.87,55.88,55.85,55.85,11255.0,52.5492,52.5586,52.5304,52.5304,11255.0
2017-02-03 15:25:00,55.85,55.87,55.8,55.83,18101.0,52.5304,52.5492,52.4833,52.5115,18101.0
2017-02-03 15:30:00,55.83,55.85,55.78,55.85,29783.0,52.5115,52.5304,52.4645,52.5304,29783.0
2017-02-03 15:35:00,55.86,55.86,55.81,55.81,25634.0,52.5398,52.5398,52.4927,52.4927,25634.0
2017-02-03 15:40:00,55.82,55.89,55.81,55.87,42094.0,52.5021,52.568,52.4927,52.5492,42094.0
2017-02-03 15:45:00,55.87,55.92,55.87,55.9,39646.0,52.5492,52.5962,52.5492,52.5774,39646.0
2017-02-03 15:50:00,55.9,55.91,55.87,55.88,69637.0,52.5774,52.5868,52.5492,52.5586,69637.0
2017-02-03 15:55:00,55.89,55.92,55.88,55.91,179165.0,52.568,52.5962,52.5586,52.5868,179165.0
2017-02-06 09:30:00,55.66,55.68,55.51,55.52,22173.0,52.3517,52.3705,52.2106,52.22,22173.0
2017-02-06 09:35:00,55.53,55.66,55.51,55.57,22599.0,52.2294,52.3517,52.2106,52.267,22599.0
2017-02-06 09:40:00,55.57,55.57,55.46,55.48,20347.0,52.267,52.267,52.1635,52.1824,20347.0
2017-02-06 09:45:00,55.46,55.55,55.42,55.55,20709.0,52.1635,52.2482,52.1259,52.2482,20709.0
2017-02-06 09:50:00,55.53,55.54,55.48,55.54,37760.0,52.2294,52.2388,52.1824,52.2388,37760.0
2017-02-06 09:55:00,55.55,55.59,55.52,55.55,26355.0,52.2482,52.2858,52.22,52.2482,26355.0
2017-02-06 10:00:00,55.55,55.57,55.5,55.51,21426.0,52.2482,52.267,52.2012,52.2106,21426.0
2017-02-06 10:05:00,55.51,55.58,55.51,55.58,15131.0,52.2106,52.2764,52.2106,52.2764,15131.0
2017-02-06 10:10:00,55.57,55.63,55.53,55.61,8425.0,52.267,52.3234,52.2294,52.3046,8425.0
2017-02-06 10:15:00,55.61,55.61,55.56,55.57,16286.0,52.3046,52.3046,52.2576,52.267,16286.0
2017-02-06 10:20:00,55.58,55.61,55.53,55.61,19071.0,52.2764,52.3046,52.2294,52.3046,19071.0
2017-02-06 10:25:00,55.59,55.6,55.54,55.59,18712.0,52.2858,52.2952,52.2388,52.2858,18712.0
2017-02-06 10:30:00,55.57,55.58,55.53,55.54,15802.0,52.267,52.2764,52.2294,52.2388,15802.0
2017-02-06 10:35:00,55.55,55.56,55.54,55.55,10824.0,52.2482,52.2576,52.2388,52.2482,10824.0
2017-02-06 10:40:00,55.57,55.62,55.54,55.55,13005.0,52.267,52.314,52.2388,52.2482,13005.0
2017-02-06 10:45:00,55.55,55.58,55.52,55.54,27636.0,52.2482,52.2764,52.22,52.2388,27636.0
2017-02-06 10:50:00,55.53,55.58,55.53,55.54,17352.0,52.2294,52.2764,52.2294,52.2388,17352.0
2017-02-06 10:55:00,55.55,55.57,55.52,55.53,16479.0,52.2482,52.267,52.22,52.2294,16479.0
2017-02-06 11:00:00,55.53,55.61,55.53,55.61,14243.0,52.2294,52.3046,52.2294,52.3046,14243.0
2017-02-06 11:05:00,55.62,55.65,55.6,55.63,13593.0,52.314,52.3422,52.2952,52.3234,13593.0
2017-02-06 11:10:00,55.64,55.71,55.62,55.68,13933.0,52.3328,52.3987,52.314,52.3705,13933.0
2017-02-06 11:15:00,55.68,55.7,55.63,55.64,11611.0,52.3705,52.3893,52.3234,52.3328,11611.0
2017-02-06 11:20:00,55.64,55.68,55.63,55.68,13312.0,52.3328,52.3705,52.3234,52.3705,13312.0
2017-02-06 11:25:00,55.68,55.72,55.67,55.71,10567.0,52.3705,52.4081,52.3611,52.3987,10567.0
2017-02-06 11:30:00,55.71,55.72,55.68,55.71,8741.0,52.3987,52.4081,52.3705,52.3987,8741.0
2017-02-06 11:35:00,55.71,55.75,55.7,55.72,10097.0,52.3987,52.4363,52.3893,52.4081,10097.0
2017-02-06 11:40:00,55.73,55.73,55.68,55.7,11369.0,52.4175,52.4175,52.3705,52.3893,11369.0
2017-02-06 11:45:00,55.7,55.73,55.58,55.61,59757.0,52.3893,52.4175,52.2764,52.3046,59757.0
2017-02-06 11:50:00,55.61,55.61,55.53,55.55,29169.0,52.3046,52.3046,52.2294,52.2482,29169.0
2017-02-06 11:55:00,55.55,55.57,55.54,55.57,16401.0,52.2482,52.267,52.2388,52.267,16401.0
2017-02-06 12:00:00,55.58,55.6,55.53,55.54,11793.0,52.2764,52.2952,52.2294,52.2388,11793.0
2017-02-06 12:05:00,55.54,55.59,55.53,55.59,7873.0,52.2388,52.2858,52.2294,52.2858,7873.0
2017-02-06 12:10:00,55.59,55.59,55.53,55.54,21431.0,52.2858,52.2858,52.2294,52.2388,21431.0
2017-02-06 12:15:00,55.55,55.57,55.54,55.56,13065.0,52.2482,52.267,52.2388,52.2576,13065.0
2017-02-06 12:20:00,55.56,55.57,55.54,55.54,9857.0,52.2576,52.267,52.2388,52.2388,9857.0
2017-02-06 12:25:00,55.54,55.57,55.54,55.57,16521.0,52.2388,52.267,52.2388,52.267,16521.0
2017-02-06 12:30:00,55.57,55.61,55.55,55.6,6870.0,52.267,52.3046,52.2482,52.2952,6870.0
2017-02-06 12:35:00,55.59,55.63,55.56,55.63,13310.0,52.2858,52.3234,52.2576,52.3234,13310.0
2017-02-06 12:40:00,55.64,55.66,55.55,55.55,9230.0,52.3328,52.3517,52.2482,52.2482,9230.0
2017-02-06 12:45:00,55.55,55.57,55.52,55.55,12990.0,52.2482,52.267,52.22,52.2482,12990.0
2017-02-06 12:50:00,55.54,55.57,55.53,55.54,10083.0,52.2388,52.267,52.2294,52.2388,10083.0
2017-02-06 12:55:00,55.55,55.56,55.53,55.54,13495.0,52.2482,52.2576,52.2294,52.2388,13495.0
2017-02-06 13:00:00,55.54,55.59,55.53,55.54,12627.0,52.2388,52.2858,52.2294,52.2388,12627.0
2017-02-06 13:05:00,55.54,55.62,55.53,55.61,14452.0,52.2388,52.314,52.2294,52.3046,14452.0
2017-02-06 13:10:00,55.62,55.63,55.57,55.58,9735.0,52.314,52.3234,52.267,52.2764,9735.0
2017-02-06 13:15:00,55.58,55.58,55.53,55.56,15299.0,52.2764,52.2764,52.2294,52.2576,15299.0
2017-02-06 13:20:00,55.55,55.58,55.55,55.58,6100.0,52.2482,52.2764,52.2482,52.2764,6100.0
2017-02-06 13:25:00,55.56,55.6,55.56,55.6,6343.0,52.2576,52.2952,52.2576,52.2952,6343.0
2017-02-06 13:30:00,55.61,55.62,55.58,55.62,11878.0,52.3046,52.314,52.2764,52.314,11878.0
2017-02-06 13:35:00,55.62,55.62,55.58,55.59,15527.0,52.314,52.314,52.2764,52.2858,15527.0
2017-02-06 13:40:00,55.59,55.64,55.58,55.64,7432.0,52.2858,52.3328,52.2764,52.3328,7432.0
2017-02-06 13:45:00,55.64,55.64,55.61,55.63,16492.0,52.3328,52.3328,52.3046,52.3234,16492.0
2017-02-06 13:50:00,55.62,55.62,55.58,55.59,32552.0,52.314,52.314,52.2764,52.2858,32552.0
2017-02-06 13:55:00,55.59,55.59,55.57,55.58,17675.0,52.2858,52.2858,52.267,52.2764,17675.0
2017-02-06 14:00:00,55.6,55.61,55.57,55.58,39631.0,52.2952,52.3046,52.267,52.2764,39631.0
2017-02-06 14:05:00,55.58,55.58,55.55,55.57,12233.0,52.2764,52.2764,52.2482,52.267,12233.0
2017-02-06 14:10:00,55.56,55.6,55.55,55.6,18286.0,52.2576,52.2952,52.2482,52.2952,18286.0
2017-02-06 14:15:00,55.6,55.62,55.57,55.62,8329.0,52.2952,52.314,52.267,52.314,8329.0
2017-02-06 14:20:00,55.62,55.64,55.6,55.63,5693.0,52.314,52.3328,52.2952,52.3234,5693.0
2017-02-06 14:25:00,55.63,55.67,55.61,55.67,21251.0,52.3234,52.3611,52.3046,52.3611,21251.0
2017-02-06 14:30:00,55.67,55.73,55.67,55.7,7279.0,52.3611,52.4175,52.3611,52.3893,7279.0
2017-02-06 14:35:00,55.7,55.7,55.68,55.7,9062.0,52.3893,52.3893,52.3705,52.3893,9062.0
2017-02-06 14:40:00,55.71,55.73,55.69,55.71,9756.0,52.3987,52.4175,52.3799,52.3987,9756.0
2017-02-06 14:45:00,55.71,55.73,55.7,55.71,19440.0,52.3987,52.4175,52.3893,52.3987,19440.0
2017-02-06 14:50:00,55.7,55.72,55.7,55.71,26636.0,52.3893,52.4081,52.3893,52.3987,26636.0
2017-02-06 14:55:00,55.71,55.72,55.69,55.72,10480.0,52.3987,52.4081,52.3799,52.4081,10480.0
2017-02-06 15:00:00,55.72,55.76,55.71,55.74,10628.0,52.4081,52.4457,52.3987,52.4269,10628.0
2017-02-06 15:05:00,55.74,55.76,55.73,55.76,9630.0,52.4269,52.4457,52.4175,52.4457,9630.0
2017-02-06 15:10:00,55.76,55.81,55.76,55.8,11602.0,52.4457,52.4927,52.4457,52.4833,11602.0
2017-02-06 15:15:00,55.8,55.83,55.79,55.79,11636.0,52.4833,52.5115,52.4739,52.4739,11636.0
2017-02-06 15:20:00,55.79,55.85,55.78,55.83,18820.0,52.4739,52.5304,52.4645,52.5115,18820.0
2017-02-06 15:25:00,55.83,55.84,55.8,55.81,16052.0,52.5115,52.521,52.4833,52.4927,16052.0
2017-02-06 15:30:00,55.81,55.81,55.77,55.79,18599.0,52.4927,52.4927,52.4551,52.4739,18599.0
2017-02-06 15:35:00,55.79,55.79,55.77,55.78,23245.0,52.4739,52.4739,52.4551,52.4645,23245.0
2017-02-06 15:40:00,55.79,55.8,55.77,55.79,26510.0,52.4739,52.4833,52.4551,52.4739,26510.0
2017-02-06 15:45:00,55.8,55.8,55.77,55.78,30401.0,52.4833,52.4833,52.4551,52.4645,30401.0
2017-02-06 15:50:00,55.79,55.79,55.73,55.78,52060.0,52.4739,52.4739,52.4175,52.4645,52060.0
2017-02-06 15:55:00,55.77,55.8,55.76,55.77,65119.0,52.4551,52.4833,52.4457,52.4551,65119.0
2017-02-07 09:30:00,56.11,56.26,56.0,56.11,42512.0,52.7749,52.916,52.6714,52.7749,42512.0
2017-02-07 09:35:00,56.05,56.15,55.99,56.11,10350.0,52.7185,52.8125,52.662,52.7749,10350.0
2017-02-07 09:40:00,56.12,56.18,56.05,56.18,10665.0,52.7843,52.8407,52.7185,52.8407,10665.0
2017-02-07 09:45:00,56.15,56.19,56.06,56.18,32357.0,52.8125,52.8502,52.7279,52.8407,32357.0
2017-02-07 09:50:00,56.16,56.32,56.16,56.25,47427.0,52.8219,52.9724,52.8219,52.9066,47427.0
2017-02-07 09:55:00,56.25,56.27,56.12,56.2,21850.0,52.9066,52.9254,52.7843,52.8596,21850.0
2017-02-07 10:00:00,56.2,56.26,56.17,56.18,22976.0,52.8596,52.916,52.8313,52.8407,22976.0
2017-02-07 10:05:00,56.2,56.23,56.13,56.15,16930.0,52.8596,52.8878,52.7937,52.8125,16930.0
2017-02-07 10:10:00,56.14,56.25,56.11,56.24,54461.0,52.8031,52.9066,52.7749,52.8972,54461.0
2017-02-07 10:15:00,56.23,56.25,56.21,56.24,15993.0,52.8878,52.9066,52.869,52.8972,15993.0
2017-02-07 10:20:00,56.24,56.25,56.17,56.17,21719.0,52.8972,52.9066,52.8313,52.8313,21719.0
2017-02-07 10:25:00,56.2,56.22,56.18,56.22,7769.0,52.8596,52.8784,52.8407,52.8784,7769.0
2017-02-07 10:30:00,56.2,56.21,56.12,56.16,15460.0,52.8596,52.869,52.7843,52.8219,15460.0
2017-02-07 10:35:00,56.18,56.22,56.12,56.15,18103.0,52.8407,52.8784,52.7843,52.8125,18103.0
2017-02-07 10:40:00,56.17,56.17,56.09,56.11,17495.0,52.8313,52.8313,52.7561,52.7749,17495.0
2017-02-07 10:45:00,56.11,56.2,56.1,56.19,25083.0,52.7749,52.8596,52.7655,52.8502,25083.0
2017-02-07 10:50:00,56.2,56.2,56.11,56.13,14576.0,52.8596,52.8596,52.7749,52.7937,14576.0
2017-02-07 10:55:00,56.12,56.12,56.06,56.06,20192.0,52.7843,52.7843,52.7279,52.7279,20192.0
2017-02-07 11:00:00,56.07,56.07,56.01,56.01,69035.0,52.7373,52.7373,52.6808,52.6808,69035.0
2017-02-07 11:05:00,56.01,56.06,56.0,56.04,52696.0,52.6808,52.7279,52.6714,52.7091,52696.0
2017-02-07 11:10:00,56.04,56.06,56.01,56.04,23624.0,52.7091,52.7279,52.6808,52.7091,23624.0
2017-02-07 11:15:00,56.04,56.05,55.96,55.98,18366.0,52.7091,52.7185,52.6338,52.6526,18366.0
2017-02-07 11:20:00,55.99,56.0,55.95,55.95,19795.0,52.662,52.6714,52.6244,52.6244,19795.0
2017-02-07 11:25:00,55.94,55.95,55.89,55.95,22992.0,52.615,52.6244,52.568,52.6244,22992.0
2017-02-07 11:30:00,55.95,55.96,55.89,55.94,33907.0,52.6244,52.6338,52.568,52.615,33907.0
2017-02-07 11:35:00,55.93,55.93,55.88,55.93,27594.0,52.6056,52.6056,52.5586,52.6056,27594.0
2017-02-07 11:40:00,55.93,55.94,55.9,55.91,15036.0,52.6056,52.615,52.5774,52.5868,15036.0
2017-02-07 11:45:00,55.92,55.94,55.89,55.9,19465.0,52.5962,52.615,52.568,52.5774,19465.0
2017-02-07 11:50:00,55.9,55.93,55.87,55.91,19305.0,52.5774,52.6056,52.5492,52.5868,19305.0
2017-02-07 11:55:00,55.92,55.93,55.88,55.89,14200.0,52.5962,52.6056,52.5586,52.568,14200.0
2017-02-07 12:00:00,55.89,55.92,55.87,55.87,19958.0,52.568,52.5962,52.5492,52.5492,19958.0
2017-02-07 12:05:00,55.87,55.93,55.85,55.89,22418.0,52.5492,52.6056,52.5304,52.568,22418.0
2017-02-07 12:10:00,55.89,55.89,55.85,55.88,29440.0,52.568,52.568,52.5304,52.5586,29440.0
2017-02-07 12:15:00,55.88,55.93,55.85,55.9,22480.0,52.5586,52.6056,52.5304,52.5774,22480.0
2017-02-07 12:20:00,55.9,55.9,55.84,55.88,17630.0,52.5774,52.5774,52.521,52.5586,17630.0
2017-02-07 12:25:00,55.87,55.89,55.84,55.84,19715.0,52.5492,52.568,52.521,52.521,19715.0
2017-02-07 12:30:00,55.84,55.84,55.79,55.82,17444.0,52.521,52.521,52.4739,52.5021,17444.0
2017-02-07 12:35:00,55.82,55.83,55.8,55.8,10167.0,52.5021,52.5115,52.4833,52.4833,10167.0
2017-02-07 12:40:00,55.8,55.81,55.76,55.77,19341.0,52.4833,52.4927,52.4457,52.4551,19341.0
2017-02-07 12:45:00,55.78,55.81,55.7,55.7,39745.0,52.4645,52.4927,52.3893,52.3893,39745.0
2017-02-07 12:50:00,55.7,55.73,55.68,55.73,14206.0,52.3893,52.4175,52.3705,52.4175,14206.0
2017-02-07 12:55:00,55.73,55.81,55.72,55.81,36469.0,52.4175,52.4927,52.4081,52.4927,36469.0
2017-02-07 13:00:00,55.81,55.94,55.81,55.89,36448.0,52.4927,52.615,52.4927,52.568,36448.0
2017-02-07 13:05:00,55.88,55.9,55.87,55.89,14162.0,52.5586,52.5774,52.5492,52.568,14162.0
2017-02-07 13:10:00,55.89,55.95,55.86,55.95,19502.0,52.568,52.6244,52.5398,52.6244,19502.0
2017-02-07 13:15:00,55.95,55.98,55.94,55.97,21402.0,52.6244,52.6526,52.615,52.6432,21402.0
2017-02-07 13:20:00,55.98,56.09,55.97,56.07,41013.0,52.6526,52.7561,52.6432,52.7373,41013.0
2017-02-07 13:25:00,56.07,56.08,56.05,56.05,44397.0,52.7373,52.7467,52.7185,52.7185,44397.0
2017-02-07 13:30:00,56.06,56.06,55.99,56.01,21303.0,52.7279,52.7279,52.662,52.6808,21303.0
2017-02-07 13:35:00,56.03,56.07,56.01,56.05,17758.0,52.6997,52.7373,52.6808,52.7185,17758.0
2017-02-07 13:40:00,56.05,56.05,56.0,56.02,7433.0,52.7185,52.7185,52.6714,52.6903,7433.0
2017-02-07 13:45:00,56.03,56.04,56.01,56.03,6338.0,52.6997,52.7091,52.6808,52.6997,6338.0
2017-02-07 13:50:00,56.02,56.06,56.01,56.01,13355.0,52.6903,52.7279,52.6808,52.6808,13355.0
2017-02-07 13:55:00,56.02,56.03,56.0,56.0,10166.0,52.6903,52.6997,52.6714,52.6714,10166.0
2017-02-07 14:00:00,56.01,56.06,56.01,56.03,80435.0,52.6808,52.7279,52.6808,52.6997,80435.0
2017-02-07 14:05:00,56.02,56.04,55.97,55.97,53144.0,52.6903,52.7091,52.6432,52.6432,53144.0
2017-02-07 14:10:00,55.97,56.02,55.95,56.0,49196.0,52.6432,52.6903,52.6244,52.6714,49196.0
2017-02-07 14:15:00,56.0,56.01,55.94,55.94,15766.0,52.6714,52.6808,52.615,52.615,15766.0
2017-02-07 14:20:00,55.93,55.93,55.81,55.85,33082.0,52.6056,52.6056,52.4927,52.5304,33082.0
2017-02-07 14:25:00,55.84,55.9,55.82,55.9,17040.0,52.521,52.5774,52.5021,52.5774,17040.0
2017-02-07 14:30:00,55.89,56.02,55.87,55.99,58193.0,52.568,52.6903,52.5492,52.662,58193.0
2017-02-07 14:35:00,55.99,56.02,55.97,56.01,13432.0,52.662,52.6903,52.6432,52.6808,13432.0
2017-02-07 14:40:00,56.01,56.03,55.98,56.03,15497.0,52.6808,52.6997,52.6526,52.6997,15497.0
2017-02-07 14:45:00,56.03,56.06,56.02,56.05,21673.0,52.6997,52.7279,52.6903,52.7185,21673.0
2017-02-07 14:50:00,56.04,56.06,56.03,56.05,38014.0,52.7091,52.7279,52.6997,52.7185,38014.0
2017-02-07 14:55:00,56.05,56.05,56.02,56.02,14439.0,52.7185,52.7185,52.6903,52.6903,14439.0
2017-02-07 15:00:00,56.02,56.04,56.01,56.01,17303.0,52.6903,52.7091,52.6808,52.6808,17303.0
2017-02-07 15:05:00,56.01,56.04,56.01,56.03,20819.0,52.6808,52.7091,52.6808,52.6997,20819.0
2017-02-07 15:10:00,56.02,56.03,55.98,56.03,22148.0,52.6903,52.6997,52.6526,52.6997,22148.0
2017-02-07 15:15:00,56.02,56.03,56.0,56.01,23264.0,52.6903,52.6997,52.6714,52.6808,23264.0
2017-02-07 15:20:00,56.01,56.03,55.98,56.0,24968.0,52.6808,52.6997,52.6526,52.6714,24968.0
2017-02-07 15:25:00,56.0,56.03,55.98,56.02,27463.0,52.6714,52.6997,52.6526,52.6903,27463.0
2017-02-07 15:30:00,56.03,56.03,55.98,55.99,21933.0,52.6997,52.6997,52.6526,52.662,21933.0
2017-02-07 15:35:00,55.98,56.0,55.97,55.98,25389.0,52.6526,52.6714,52.6432,52.6526,25389.0
2017-02-07 15:40:00,55.99,55.99,55.96,55.97,24056.0,52.662,52.662,52.6338,52.6432,24056.0
2017-02-07 15:45:00,55.96,55.96,55.91,55.91,27150.0,52.6338,52.6338,52.5868,52.5868,27150.0
2017-02-07 15:50:00,55.91,55.92,55.87,55.89,50607.0,52.5868,52.5962,52.5492,52.568,50607.0
2017-02-07 15:55:00,55.88,55.99,55.87,55.96,106478.0,52.5586,52.662,52.5492,52.6338,106478.0
2017-02-08 09:30:00,55.78,56.07,55.73,55.75,99032.0,52.4645,52.7373,52.4175,52.4363,99032.0
2017-02-08 09:35:00,55.79,55.94,55.74,55.94,6156.0,52.4739,52.615,52.4269,52.615,6156.0
2017-02-08 09:40:00,55.93,55.94,55.88,55.92,9084.0,52.6056,52.615,52.5586,52.5962,9084.0
2017-02-08 09:45:00,55.93,55.97,55.86,55.95,9987.0,52.6056,52.6432,52.5398,52.6244,9987.0
2017-02-08 09:50:00,55.96,56.06,55.95,56.03,8968.0,52.6338,52.7279,52.6244,52.6997,8968.0
2017-02-08 09:55:00,56.03,56.12,56.0,56.1,16204.0,52.6997,52.7843,52.6714,52.7655,16204.0
2017-02-08 10:00:00,56.1,56.17,56.06,56.14,13498.0,52.7655,52.8313,52.7279,52.8031,13498.0
2017-02-08 10:05:00,56.15,56.27,56.14,56.22,20072.0,52.8125,52.9254,52.8031,52.8784,20072.0
2017-02-08 10:10:00,56.22,56.3,56.17,56.2,16053.0,52.8784,52.9536,52.8313,52.8596,16053.0
2017-02-08 10:15:00,56.2,56.22,56.09,56.11,11473.0,52.8596,52.8784,52.7561,52.7749,11473.0
2017-02-08 10:20:00,56.12,56.16,56.07,56.08,16622.0,52.7843,52.8219,52.7373,52.7467,16622.0
2017-02-08 10:25:00,56.07,56.08,55.97,55.99,12841.0,52.7373,52.7467,52.6432,52.662,12841.0
2017-02-08 10:30:00,55.99,56.07,55.93,56.06,19158.0,52.662,52.7373,52.6056,52.7279,19158.0
2017-02-08 10:35:00,56.08,56.12,56.04,56.07,14642.0,52.7467,52.7843,52.7091,52.7373,14642.0
2017-02-08 10:40:00,56.08,56.2,56.07,56.12,27391.0,52.7467,52.8596,52.7373,52.7843,27391.0
2017-02-08 10:45:00,56.14,56.16,56.1,56.14,34269.0,52.8031,52.8219,52.7655,52.8031,34269.0
2017-02-08 10:50:00,56.15,56.17,56.06,56.11,29534.0,52.8125,52.8313,52.7279,52.7749,29534.0
2017-02-08 10:55:00,56.12,56.12,56.06,56.11,14164.0,52.7843,52.7843,52.7279,52.7749,14164.0
2017-02-08 11:00:00,56.11,56.23,56.1,56.23,23252.0,52.7749,52.8878,52.7655,52.8878,23252.0
2017-02-08 11:05:00,56.22,56.22,56.17,56.19,16866.0,52.8784,52.8784,52.8313,52.8502,16866.0
2017-02-08 11:10:00,56.19,56.26,56.19,56.26,83398.0,52.8502,52.916,52.8502,52.916,83398.0
2017-02-08 11:15:00,56.26,56.27,56.22,56.22,15000.0,52.916,52.9254,52.8784,52.8784,15000.0
2017-02-08 11:20:00,56.22,56.25,56.18,56.18,17741.0,52.8784,52.9066,52.8407,52.8407,17741.0
2017-02-08 11:25:00,56.2,56.21,56.18,56.21,18390.0,52.8596,52.869,52.8407,52.869,18390.0
2017-02-08 11:30:00,56.21,56.25,56.2,56.25,34853.0,52.869,52.9066,52.8596,52.9066,34853.0
2017-02-08 11:35:00,56.25,56.32,56.24,56.32,102995.0,52.9066,52.9724,52.8972,52.9724,102995.0
2017-02-08 11:40:00,56.32,56.32,56.3,56.31,29553.0,52.9724,52.9724,52.9536,52.963,29553.0
2017-02-08 11:45:00,56.3,56.31,56.12,56.14,64749.0,52.9536,52.963,52.7843,52.8031,64749.0
2017-02-08 11:50:00,56.13,56.13,56.02,56.03,34069.0,52.7937,52.7937,52.6903,52.6997,34069.0
2017-02-08 11:55:00,56.03,56.03,55.97,55.97,30735.0,52.6997,52.6997,52.6432,52.6432,30735.0
2017-02-08 12:00:00,55.95,56.0,55.93,56.0,43587.0,52.6244,52.6714,52.6056,52.6714,43587.0
2017-02-08 12:05:00,55.99,56.0,55.9,55.91,17711.0,52.662,52.6714,52.5774,52.5868,17711.0
2017-02-08 12:10:00,55.9,55.97,55.9,55.92,41944.0,52.5774,52.6432,52.5774,52.5962,41944.0
2017-02-08 12:15:00,55.93,55.93,55.89,55.91,12844.0,52.6056,52.6056,52.568,52.5868,12844.0
2017-02-08 12:20:00,55.91,55.93,55.9,55.93,16049.0,52.5868,52.6056,52.5774,52.6056,16049.0
2017-02-08 12:25:00,55.93,55.93,55.86,55.92,24362.0,52.6056,52.6056,52.5398,52.5962,24362.0
2017-02-08 12:30:00,55.93,55.98,55.91,55.94,16726.0,52.6056,52.6526,52.5868,52.615,16726.0
2017-02-08 12:35:00,55.96,55.98,55.95,55.98,10072.0,52.6338,52.6526,52.6244,52.6526,10072.0
2017-02-08 12:40:00,55.98,55.99,55.93,55.94,70089.0,52.6526,52.662,52.6056,52.615,70089.0
2017-02-08 12:45:00,55.93,55.94,55.91,55.91,15813.0,52.6056,52.615,52.5868,52.5868,15813.0
2017-02-08 12:50:00,55.91,55.95,55.84,55.94,43834.0,52.5868,52.6244,52.521,52.615,43834.0
2017-02-08 12:55:00,55.95,55.97,55.92,55.95,80472.0,52.6244,52.6432,52.5962,52.6244,80472.0
2017-02-08 13:00:00,55.95,55.99,55.94,55.97,42316.0,52.6244,52.662,52.615,52.6432,42316.0
2017-02-08 13:05:00,55.97,56.03,55.95,55.97,68185.0,52.6432,52.6997,52.6244,52.6432,68185.0
2017-02-08 13:10:00,55.97,55.98,55.93,55.93,15824.0,52.6432,52.6526,52.6056,52.6056,15824.0
2017-02-08 13:15:00,55.94,55.94,55.76,55.89,41508.0,52.615,52.615,52.4457,52.568,41508.0
2017-02-08 13:20:00,55.88,56.0,55.88,55.99,11514.0,52.5586,52.6714,52.5586,52.662,11514.0
2017-02-08 13:25:00,56.0,56.03,55.99,56.02,6017.0,52.6714,52.6997,52.662,52.6903,6017.0
2017-02-08 13:30:00,56.02,56.04,56.0,56.03,16985.0,52.6903,52.7091,52.6714,52.6997,16985.0
2017-02-08 13:35:00,56.03,56.07,56.02,56.03,13243.0,52.6997,52.7373,52.6903,52.6997,13243.0
2017-02-08 13:40:00,56.02,56.03,55.96,55.96,19277.0,52.6903,52.6997,52.6338,52.6338,19277.0
2017-02-08 13:45:00,55.97,55.99,55.94,55.99,48292.0,52.6432,52.662,52.615,52.662,48292.0
2017-02-08 13:50:00,55.97,56.02,55.97,55.99,15770.0,52.6432,52.6903,52.6432,52.662,15770.0
2017-02-08 13:55:00,55.98,56.04,55.98,55.99,18823.0,52.6526,52.7091,52.6526,52.662,18823.0
2017-02-08 14:00:00,56.0,56.01,55.93,55.94,27908.0,52.6714,52.6808,52.6056,52.615,27908.0
2017-02-08 14:05:00,55.94,55.96,53.94,55.94,74438.0,52.615,52.6338,50.7339,52.615,74438.0
2017-02-08 14:10:00,55.95,55.99,55.91,55.99,24008.0,52.6244,52.662,52.5868,52.662,24008.0
2017-02-08 14:15:00,55.99,56.04,55.98,56.01,26290.0,52.662,52.7091,52.6526,52.6808,26290.0
2017-02-08 14:20:00,56.02,56.04,55.99,56.02,18192.0,52.6903,52.7091,52.662,52.6903,18192.0
2017-02-08 14:25:00,56.02,56.02,55.97,55.98,22756.0,52.6903,52.6903,52.6432,52.6526,22756.0
2017-02-08 14:30:00,55.97,56.04,55.96,56.02,56584.0,52.6432,52.7091,52.6338,52.6903,56584.0
2017-02-08 14:35:00,56.02,56.03,56.0,56.03,24023.0,52.6903,52.6997,52.6714,52.6997,24023.0
2017-02-08 14:40:00,56.03,56.14,56.01,56.12,42213.0,52.6997,52.8031,52.6808,52.7843,42213.0
2017-02-08 14:45:00,56.11,56.11,56.07,56.08,20135.0,52.7749,52.7749,52.7373,52.7467,20135.0
2017-02-08 14:50:00,56.08,56.12,56.06,56.09,26378.0,52.7467,52.7843,52.7279,52.7561,26378.0
2017-02-08 14:55:00,56.09,56.12,56.06,56.06,21045.0,52.7561,52.7843,52.7279,52.7279,21045.0
2017-02-08 15:00:00,56.06,56.06,56.01,56.01,22781.0,52.7279,52.7279,52.6808,52.6808,22781.0
2017-02-08 15:05:00,56.02,56.02,55.97,55.99,22996.0,52.6903,52.6903,52.6432,52.662,22996.0
2017-02-08 15:10:00,55.99,56.02,55.95,55.98,33768.0,52.662,52.6903,52.6244,52.6526,33768.0
2017-02-08 15:15:00,55.97,56.02,55.96,55.98,44529.0,52.6432,52.6903,52.6338,52.6526,44529.0
2017-02-08 15:20:00,55.97,56.01,55.97,55.97,27336.0,52.6432,52.6808,52.6432,52.6432,27336.0
2017-02-08 15:25:00,55.97,56.02,55.94,56.01,49615.0,52.6432,52.6903,52.615,52.6808,49615.0
2017-02-08 15:30:00,56.0,56.01,55.98,56.01,39481.0,52.6714,52.6808,52.6526,52.6808,39481.0
2017-02-08 15:35:00,56.01,56.03,55.98,55.98,32615.0,52.6808,52.6997,52.6526,52.6526,32615.0
2017-02-08 15:40:00,55.99,56.04,55.98,56.03,37723.0,52.662,52.7091,52.6526,52.6997,37723.0
2017-02-08 15:45:00,56.03,56.03,55.96,56.0,58471.0,52.6997,52.6997,52.6338,52.6714,58471.0
2017-02-08 15:50:00,56.0,56.01,55.97,55.97,85081.0,52.6714,52.6808,52.6432,52.6432,85081.0
2017-02-08 15:55:00,55.98,55.99,55.94,55.96,135605.0,52.6526,52.662,52.615,52.6338,135605.0
2017-02-09 09:30:00,55.97,56.28,55.91,56.15,105670.0,52.6432,52.9348,52.5868,52.8125,105670.0
2017-02-09 09:35:00,56.14,56.18,56.06,56.14,58374.0,52.8031,52.8407,52.7279,52.8031,58374.0
2017-02-09 09:40:00,56.11,56.15,56.01,56.15,20766.0,52.7749,52.8125,52.6808,52.8125,20766.0
2017-02-09 09:45:00,56.15,56.15,56.05,56.14,33067.0,52.8125,52.8125,52.7185,52.8031,33067.0
2017-02-09 09:50:00,56.14,56.2,56.07,56.13,24750.0,52.8031,52.8596,52.7373,52.7937,24750.0
2017-02-09 09:55:00,56.16,56.25,56.15,56.18,14676.0,52.8219,52.9066,52.8125,52.8407,14676.0
2017-02-09 10:00:00,56.18,56.24,56.14,56.16,21655.0,52.8407,52.8972,52.8031,52.8219,21655.0
2017-02-09 10:05:00,56.15,56.15,56.07,56.1,15889.0,52.8125,52.8125,52.7373,52.7655,15889.0
2017-02-09 10:10:00,56.11,56.18,56.1,56.17,13080.0,52.7749,52.8407,52.7655,52.8313,13080.0
2017-02-09 10:15:00,56.16,56.31,56.16,56.3,14012.0,52.8219,52.963,52.8219,52.9536,14012.0
2017-02-09 10:20:00,56.31,56.4,56.28,56.37,13216.0,52.963,53.0477,52.9348,53.0195,13216.0
2017-02-09 10:25:00,56.37,56.43,56.36,56.38,14804.0,53.0195,53.0759,53.01,53.0289,14804.0
2017-02-09 10:30:00,56.38,56.47,56.35,56.4,11581.0,53.0289,53.1135,53.0006,53.0477,11581.0
2017-02-09 10:35:00,56.39,56.39,56.33,56.33,6454.0,53.0383,53.0383,52.9818,52.9818,6454.0
2017-02-09 10:40:00,56.31,56.35,56.31,56.31,19008.0,52.963,53.0006,52.963,52.963,19008.0
2017-02-09 10:45:00,56.32,56.39,56.28,56.36,14921.0,52.9724,53.0383,52.9348,53.01,14921.0
2017-02-09 10:50:00,56.36,56.36,56.26,56.28,11044.0,53.01,53.01,52.916,52.9348,11044.0
2017-02-09 10:55:00,56.27,56.32,56.26,56.3,23220.0,52.9254,52.9724,52.916,52.9536,23220.0
2017-02-09 11:00:00,56.3,56.32,56.26,56.27,19235.0,52.9536,52.9724,52.916,52.9254,19235.0
2017-02-09 11:05:00,56.27,56.33,56.26,56.29,16465.0,52.9254,52.9818,52.916,52.9442,16465.0
2017-02-09 11:10:00,56.29,56.31,56.28,56.31,10695.0,52.9442,52.963,52.9348,52.963,10695.0
2017-02-09 11:15:00,56.32,56.41,56.32,56.4,44111.0,52.9724,53.0571,52.9724,53.0477,44111.0
2017-02-09 11:20:00,56.4,56.49,56.4,56.46,17833.0,53.0477,53.1323,53.0477,53.1041,17833.0
2017-02-09 11:25:00,56.44,56.51,56.43,56.44,19498.0,53.0853,53.1511,53.0759,53.0853,19498.0
2017-02-09 11:30:00,56.44,56.45,56.37,56.41,18602.0,53.0853,53.0947,53.0195,53.0571,18602.0
2017-02-09 11:35:00,56.4,56.4,56.28,56.29,81980.0,53.0477,53.0477,52.9348,52.9442,81980.0
2017-02-09 11:40:00,56.3,56.39,56.28,56.35,20149.0,52.9536,53.0383,52.9348,53.0006,20149.0
2017-02-09 11:45:00,56.36,56.42,56.35,56.36,16830.0,53.01,53.0665,53.0006,53.01,16830.0
2017-02-09 11:50:00,56.36,56.38,56.33,56.37,38548.0,53.01,53.0289,52.9818,53.0195,38548.0
2017-02-09 11:55:00,56.38,56.41,56.35,56.37,9760.0,53.0289,53.0571,53.0006,53.0195,9760.0
2017-02-09 12:00:00,56.37,56.41,56.34,56.35,18686.0,53.0195,53.0571,52.9912,53.0006,18686.0
2017-02-09 12:05:00,56.35,56.38,56.34,56.38,9581.0,53.0006,53.0289,52.9912,53.0289,9581.0
2017-02-09 12:10:00,56.38,56.44,56.38,56.4,7063.0,53.0289,53.0853,53.0289,53.0477,7063.0
2017-02-09 12:15:00,56.39,56.4,56.34,56.37,29849.0,53.0383,53.0477,52.9912,53.0195,29849.0
2017-02-09 12:20:00,56.36,56.36,56.32,56.32,7514.0,53.01,53.01,52.9724,52.9724,7514.0
2017-02-09 12:25:00,56.32,56.35,56.32,56.34,5932.0,52.9724,53.0006,52.9724,52.9912,5932.0
2017-02-09 12:30:00,56.32,56.35,56.26,56.28,21304.0,52.9724,53.0006,52.916,52.9348,21304.0
2017-02-09 12:35:00,56.28,56.33,56.27,56.28,12678.0,52.9348,52.9818,52.9254,52.9348,12678.0
2017-02-09 12:40:00,56.29,56.3,56.26,56.27,13360.0,52.9442,52.9536,52.916,52.9254,13360.0
2017-02-09 12:45:00,56.27,56.3,56.27,56.29,7844.0,52.9254,52.9536,52.9254,52.9442,7844.0
2017-02-09 12:50:00,56.29,56.3,56.27,56.29,11030.0,52.9442,52.9536,52.9254,52.9442,11030.0
2017-02-09 12:55:00,56.28,56.29,56.27,56.28,6735.0,52.9348,52.9442,52.9254,52.9348,6735.0
2017-02-09 13:00:00,56.29,56.3,56.28,56.28,12835.0,52.9442,52.9536,52.9348,52.9348,12835.0
2017-02-09 13:05:00,56.29,56.29,56.26,56.26,10573.0,52.9442,52.9442,52.916,52.916,10573.0
2017-02-09 13:10:00,56.26,56.27,56.25,56.26,9513.0,52.916,52.9254,52.9066,52.916,9513.0
2017-02-09 13:15:00,56.26,56.28,56.25,56.27,8045.0,52.916,52.9348,52.9066,52.9254,8045.0
2017-02-09 13:20:00,56.27,56.29,56.27,56.29,5516.0,52.9254,52.9442,52.9254,52.9442,5516.0
2017-02-09 13:25:00,56.29,56.29,56.24,56.25,30376.0,52.9442,52.9442,52.8972,52.9066,30376.0
2017-02-09 13:30:00,56.25,56.26,56.21,56.23,16302.0,52.9066,52.916,52.869,52.8878,16302.0
2017-02-09 13:35:00,56.24,56.25,56.22,56.22,9025.0,52.8972,52.9066,52.8784,52.8784,9025.0
2017-02-09 13:40:00,56.22,56.24,56.21,56.23,8002.0,52.8784,52.8972,52.869,52.8878,8002.0
2017-02-09 13:45:00,56.23,56.27,56.23,56.25,10928.0,52.8878,52.9254,52.8878,52.9066,10928.0
2017-02-09 13:50:00,56.26,56.26,56.22,56.23,18811.0,52.916,52.916,52.8784,52.8878,18811.0
2017-02-09 13:55:00,56.23,56.24,56.22,56.23,14901.0,52.8878,52.8972,52.8784,52.8878,14901.0
2017-02-09 14:00:00,56.23,56.24,56.21,56.24,18599.0,52.8878,52.8972,52.869,52.8972,18599.0
2017-02-09 14:05:00,56.24,56.27,56.23,56.27,17988.0,52.8972,52.9254,52.8878,52.9254,17988.0
2017-02-09 14:10:00,56.26,56.28,56.25,56.26,27368.0,52.916,52.9348,52.9066,52.916,27368.0
2017-02-09 14:15:00,56.26,56.26,56.25,56.25,14855.0,52.916,52.916,52.9066,52.9066,14855.0
2017-02-09 14:20:00,56.25,56.27,56.25,56.27,17440.0,52.9066,52.9254,52.9066,52.9254,17440.0
2017-02-09 14:25:00,56.26,56.27,56.25,56.26,9356.0,52.916,52.9254,52.9066,52.916,9356.0
2017-02-09 14:30:00,56.26,56.27,56.25,56.26,15532.0,52.916,52.9254,52.9066,52.916,15532.0
2017-02-09 14:35:00,56.26,56.33,56.26,56.31,35826.0,52.916,52.9818,52.916,52.963,35826.0
2017-02-09 14:40:00,56.3,56.31,56.29,56.31,13885.0,52.9536,52.963,52.9442,52.963,13885.0
2017-02-09 14:45:00,56.31,56.31,56.26,56.26,67924.0,52.963,52.963,52.916,52.916,67924.0
2017-02-09 14:50:00,56.26,56.27,56.24,56.27,9558.0,52.916,52.9254,52.8972,52.9254,9558.0
2017-02-09 14:55:00,56.27,56.28,56.26,56.28,9232.0,52.9254,52.9348,52.916,52.9348,9232.0
2017-02-09 15:00:00,56.28,56.3,56.27,56.28,20644.0,52.9348,52.9536,52.9254,52.9348,20644.0
2017-02-09 15:05:00,56.29,56.29,56.27,56.29,8783.0,52.9442,52.9442,52.9254,52.9442,8783.0
2017-02-09 15:10:00,56.29,56.29,56.2,56.21,296339.0,52.9442,52.9442,52.8596,52.869,296339.0
2017-02-09 15:15:00,56.21,56.22,56.15,56.15,26202.0,52.869,52.8784,52.8125,52.8125,26202.0
2017-02-09 15:20:00,56.15,56.16,56.09,56.1,37994.0,52.8125,52.8219,52.7561,52.7655,37994.0
2017-02-09 15:25:00,56.09,56.1,56.03,56.03,43700.0,52.7561,52.7655,52.6997,52.6997,43700.0
2017-02-09 15:30:00,56.04,56.04,55.95,55.97,121886.0,52.7091,52.7091,52.6244,52.6432,121886.0
2017-02-09 15:35:00,55.97,56.01,55.96,55.98,68239.0,52.6432,52.6808,52.6338,52.6526,68239.0
2017-02-09 15:40:00,55.99,56.01,55.94,56.01,71063.0,52.662,52.6808,52.615,52.6808,71063.0
2017-02-09 15:45:00,56.01,56.01,55.97,55.98,51926.0,52.6808,52.6808,52.6432,52.6526,51926.0
2017-02-09 15:50:00,55.98,56.0,55.96,56.0,86741.0,52.6526,52.6714,52.6338,52.6714,86741.0
2017-02-09 15:55:00,55.99,56.03,55.96,55.97,118478.0,52.662,52.6997,52.6338,52.6432,118478.0
2017-02-10 09:30:00,56.0,56.0,55.72,55.92,46389.0,52.6714,52.6714,52.4081,52.5962,46389.0
2017-02-10 09:35:00,55.93,55.94,55.83,55.91,18117.0,52.6056,52.615,52.5115,52.5868,18117.0
2017-02-10 09:40:00,55.95,56.01,55.92,55.96,8748.0,52.6244,52.6808,52.5962,52.6338,8748.0
2017-02-10 09:45:00,55.96,55.98,55.89,55.95,22133.0,52.6338,52.6526,52.568,52.6244,22133.0
2017-02-10 09:50:00,55.96,55.99,55.9,55.97,11981.0,52.6338,52.662,52.5774,52.6432,11981.0
2017-02-10 09:55:00,55.97,55.99,55.89,55.96,11462.0,52.6432,52.662,52.568,52.6338,11462.0
2017-02-10 10:00:00,55.96,55.99,55.95,55.96,18119.0,52.6338,52.662,52.6244,52.6338,18119.0
2017-02-10 10:05:00,55.97,56.09,55.96,56.06,67848.0,52.6432,52.7561,52.6338,52.7279,67848.0
2017-02-10 10:10:00,56.05,56.07,55.98,56.01,11327.0,52.7185,52.7373,52.6526,52.6808,11327.0
2017-02-10 10:15:00,56.0,56.01,55.99,56.01,7395.0,52.6714,52.6808,52.662,52.6808,7395.0
2017-02-10 10:20:00,56.01,56.07,56.0,56.04,16923.0,52.6808,52.7373,52.6714,52.7091,16923.0
2017-02-10 10:25:00,56.04,56.05,55.93,55.94,17725.0,52.7091,52.7185,52.6056,52.615,17725.0
2017-02-10 10:30:00,55.94,55.96,55.91,55.92,15406.0,52.615,52.6338,52.5868,52.5962,15406.0
2017-02-10 10:35:00,55.93,55.94,55.89,55.89,19277.0,52.6056,52.615,52.568,52.568,19277.0
2017-02-10 10:40:00,55.9,55.98,55.89,55.98,25846.0,52.5774,52.6526,52.568,52.6526,25846.0
2017-02-10 10:45:00,55.98,56.01,55.95,55.96,19699.0,52.6526,52.6808,52.6244,52.6338,19699.0
2017-02-10 10:50:00,55.96,55.99,55.94,55.96,17670.0,52.6338,52.662,52.615,52.6338,17670.0
2017-02-10 10:55:00,55.97,55.99,55.96,55.97,26147.0,52.6432,52.662,52.6338,52.6432,26147.0
2017-02-10 11:00:00,55.97,55.99,55.93,55.95,16332.0,52.6432,52.662,52.6056,52.6244,16332.0
2017-02-10 11:05:00,55.94,55.96,55.91,55.92,14536.0,52.615,52.6338,52.5868,52.5962,14536.0
2017-02-10 11:10:00,55.92,55.94,55.91,55.92,22766.0,52.5962,52.615,52.5868,52.5962,22766.0
2017-02-10 11:15:00,55.91,55.96,55.9,55.95,81386.0,52.5868,52.6338,52.5774,52.6244,81386.0
2017-02-10 11:20:00,55.94,56.01,55.94,55.99,34657.0,52.615,52.6808,52.615,52.662,34657.0
2017-02-10 11:25:00,55.99,55.99,55.87,55.88,21456.0,52.662,52.662,52.5492,52.5586,21456.0
2017-02-10 11:30:00,55.88,55.99,55.87,55.98,18639.0,52.5586,52.662,52.5492,52.6526,18639.0
2017-02-10 11:35:00,55.98,56.0,55.95,55.99,25369.0,52.6526,52.6714,52.6244,52.662,25369.0
2017-02-10 11:40:00,55.99,56.01,55.98,55.99,26532.0,52.662,52.6808,52.6526,52.662,26532.0
2017-02-10 11:45:00,56.0,56.01,55.97,55.98,17346.0,52.6714,52.6808,52.6432,52.6526,17346.0
2017-02-10 11:50:00,55.98,56.0,55.96,55.99,17862.0,52.6526,52.6714,52.6338,52.662,17862.0
2017-02-10 11:55:00,55.99,56.01,55.98,56.0,23181.0,52.662,52.6808,52.6526,52.6714,23181.0
2017-02-10 12:00:00,56.01,56.05,56.0,56.05,22908.0,52.6808,52.7185,52.6714,52.7185,22908.0
2017-02-10 12:05:00,56.05,56.07,56.0,56.0,18927.0,52.7185,52.7373,52.6714,52.6714,18927.0
2017-02-10 12:10:00,56.01,56.01,55.98,55.98,9752.0,52.6808,52.6808,52.6526,52.6526,9752.0
2017-02-10 12:15:00,55.98,56.0,55.98,55.99,15595.0,52.6526,52.6714,52.6526,52.662,15595.0
2017-02-10 12:20:00,55.99,55.99,55.95,55.95,14056.0,52.662,52.662,52.6244,52.6244,14056.0
2017-02-10 12:25:00,55.96,55.97,55.93,55.96,18664.0,52.6338,52.6432,52.6056,52.6338,18664.0
2017-02-10 12:30:00,55.96,56.0,55.95,55.99,29281.0,52.6338,52.6714,52.6244,52.662,29281.0
2017-02-10 12:35:00,55.99,56.0,55.97,55.97,38556.0,52.662,52.6714,52.6432,52.6432,38556.0
2017-02-10 12:40:00,55.98,55.99,55.97,55.98,12293.0,52.6526,52.662,52.6432,52.6526,12293.0
2017-02-10 12:45:00,55.98,55.99,55.97,55.98,17001.0,52.6526,52.662,52.6432,52.6526,17001.0
2017-02-10 12:50:00,55.98,56.0,55.97,56.0,57697.0,52.6526,52.6714,52.6432,52.6714,57697.0
2017-02-10 12:55:00,56.0,56.01,55.99,56.0,32719.0,52.6714,52.6808,52.662,52.6714,32719.0
2017-02-10 13:00:00,56.0,56.0,55.98,55.98,35141.0,52.6714,52.6714,52.6526,52.6526,35141.0
2017-02-10 13:05:00,55.99,56.0,55.98,55.99,32954.0,52.662,52.6714,52.6526,52.662,32954.0
2017-02-10 13:10:00,55.98,56.0,55.96,55.99,26088.0,52.6526,52.6714,52.6338,52.662,26088.0
2017-02-10 13:15:00,55.99,56.0,55.96,55.98,21996.0,52.662,52.6714,52.6338,52.6526,21996.0
2017-02-10 13:20:00,55.98,55.99,55.97,55.97,27321.0,52.6526,52.662,52.6432,52.6432,27321.0
2017-02-10 13:25:00,55.98,55.99,55.97,55.98,8265.0,52.6526,52.662,52.6432,52.6526,8265.0
2017-02-10 13:30:00,55.98,55.98,55.95,55.95,25793.0,52.6526,52.6526,52.6244,52.6244,25793.0
2017-02-10 13:35:00,55.95,55.98,55.89,55.9,63857.0,52.6244,52.6526,52.568,52.5774,63857.0
2017-02-10 13:40:00,55.91,55.94,55.89,55.93,23328.0,52.5868,52.615,52.568,52.6056,23328.0
2017-02-10 13:45:00,55.93,55.99,55.92,55.98,32867.0,52.6056,52.662,52.5962,52.6526,32867.0
2017-02-10 13:50:00,55.98,55.98,55.97,55.97,11736.0,52.6526,52.6526,52.6432,52.6432,11736.0
2017-02-10 13:55:00,55.97,55.98,55.95,55.95,28128.0,52.6432,52.6526,52.6244,52.6244,28128.0
2017-02-10 14:00:00,55.96,55.96,55.93,55.93,21436.0,52.6338,52.6338,52.6056,52.6056,21436.0
2017-02-10 14:05:00,55.93,55.94,55.91,55.92,45724.0,52.6056,52.615,52.5868,52.5962,45724.0
2017-02-10 14:10:00,55.92,55.97,55.91,55.96,86918.0,52.5962,52.6432,52.5868,52.6338,86918.0
2017-02-10 14:15:00,55.97,55.97,55.95,55.96,24293.0,52.6432,52.6432,52.6244,52.6338,24293.0
2017-02-10 14:20:00,55.96,55.96,55.87,55.96,245641.0,52.6338,52.6338,52.5492,52.6338,245641.0
2017-02-10 14:25:00,55.96,56.05,55.95,56.02,65582.0,52.6338,52.7185,52.6244,52.6903,65582.0
2017-02-10 14:30:00,56.03,56.04,55.93,55.97,96136.0,52.6997,52.7091,52.6056,52.6432,96136.0
2017-02-10 14:35:00,55.97,55.97,55.92,55.93,39308.0,52.6432,52.6432,52.5962,52.6056,39308.0
2017-02-10 14:40:00,55.93,55.93,55.87,55.93,31437.0,52.6056,52.6056,52.5492,52.6056,31437.0
2017-02-10 14:45:00,55.93,55.93,55.85,55.86,27141.0,52.6056,52.6056,52.5304,52.5398,27141.0
2017-02-10 14:50:00,55.87,55.87,55.84,55.84,17668.0,52.5492,52.5492,52.521,52.521,17668.0
2017-02-10 14:55:00,55.84,55.85,55.79,55.81,60031.0,52.521,52.5304,52.4739,52.4927,60031.0
2017-02-10 15:00:00,55.82,55.84,55.81,55.83,40645.0,52.5021,52.521,52.4927,52.5115,40645.0
2017-02-10 15:05:00,55.83,55.9,55.82,55.9,32921.0,52.5115,52.5774,52.5021,52.5774,32921.0
2017-02-10 15:10:00,55.9,55.9,55.83,55.85,25170.0,52.5774,52.5774,52.5115,52.5304,25170.0
2017-02-10 15:15:00,55.85,55.85,55.55,55.78,457250.0,52.5304,52.5304,52.2482,52.4645,457250.0
2017-02-10 15:20:00,55.78,55.84,55.73,55.82,107909.0,52.4645,52.521,52.4175,52.5021,107909.0
2017-02-10 15:25:00,55.82,55.88,55.78,55.78,88380.0,52.5021,52.5586,52.4645,52.4645,88380.0
2017-02-10 15:30:00,55.79,55.82,55.56,55.8,163637.0,52.4739,52.5021,52.2576,52.4833,163637.0
2017-02-10 15:35:00,55.81,55.84,55.79,55.8,116318.0,52.4927,52.521,52.4739,52.4833,116318.0
2017-02-10 15:40:00,55.8,55.84,55.79,55.8,129024.0,52.4833,52.521,52.4739,52.4833,129024.0
2017-02-10 15:45:00,55.79,55.81,55.76,55.79,88140.0,52.4739,52.4927,52.4457,52.4739,88140.0
2017-02-10 15:50:00,55.79,55.8,55.74,55.76,192602.0,52.4739,52.4833,52.4269,52.4457,192602.0
2017-02-10 15:55:00,55.75,55.79,55.7,55.74,273356.0,52.4363,52.4739,52.3893,52.4269,273356.0
2017-02-13 09:30:00,54.48,54.89,54.45,54.59,154963.0,51.2418,51.6274,51.2136,51.3453,154963.0
2017-02-13 09:35:00,54.59,54.82,54.53,54.82,192148.0,51.3453,51.5616,51.2888,51.5616,192148.0
2017-02-13 09:40:00,54.83,55.38,54.81,55.34,161989.0,51.571,52.0883,51.5522,52.0507,161989.0
2017-02-13 09:45:00,55.34,55.44,55.2,55.23,94575.0,52.0507,52.1447,51.919,51.9472,94575.0
2017-02-13 09:50:00,55.22,55.28,55.1,55.17,96573.0,51.9378,51.9942,51.8249,51.8908,96573.0
2017-02-13 09:55:00,55.18,55.34,55.08,55.08,120607.0,51.9002,52.0507,51.8061,51.8061,120607.0
2017-02-13 10:00:00,55.11,55.19,55.08,55.16,160575.0,51.8343,51.9096,51.8061,51.8814,160575.0
2017-02-13 10:05:00,55.15,55.34,55.15,55.3,77448.0,51.872,52.0507,51.872,52.0131,77448.0
2017-02-13 10:10:00,55.3,55.31,55.24,55.27,72119.0,52.0131,52.0225,51.9566,51.9848,72119.0
2017-02-13 10:15:00,55.27,55.27,55.16,55.17,118167.0,51.9848,51.9848,51.8814,51.8908,118167.0
2017-02-13 10:20:00,55.17,55.23,55.17,55.2,54957.0,51.8908,51.9472,51.8908,51.919,54957.0
2017-02-13 10:25:00,55.19,55.49,55.18,55.47,60707.0,51.9096,52.1918,51.9002,52.1729,60707.0
2017-02-13 10:30:00,55.47,55.49,55.34,55.37,110445.0,52.1729,52.1918,52.0507,52.0789,110445.0
2017-02-13 10:35:00,55.37,55.38,55.25,55.27,49172.0,52.0789,52.0883,51.966,51.9848,49172.0
2017-02-13 10:40:00,55.27,55.33,55.26,55.29,79836.0,51.9848,52.0413,51.9754,52.0036,79836.0
2017-02-13 10:45:00,55.28,55.3,55.23,55.26,44762.0,51.9942,52.0131,51.9472,51.9754,44762.0
2017-02-13 10:50:00,55.26,55.3,55.25,55.28,48877.0,51.9754,52.0131,51.966,51.9942,48877.0
2017-02-13 10:55:00,55.28,55.34,55.24,55.33,107677.0,51.9942,52.0507,51.9566,52.0413,107677.0
2017-02-13 11:00:00,55.33,55.42,55.29,55.37,52904.0,52.0413,52.1259,52.0036,52.0789,52904.0
2017-02-13 11:05:00,55.35,55.39,55.25,55.25,57662.0,52.0601,52.0977,51.966,51.966,57662.0
2017-02-13 11:10:00,55.25,55.29,55.22,55.29,31684.0,51.966,52.0036,51.9378,52.0036,31684.0
2017-02-13 11:15:00,55.3,55.31,55.24,55.28,50887.0,52.0131,52.0225,51.9566,51.9942,50887.0
2017-02-13 11:20:00,55.28,55.31,55.27,55.3,37308.0,51.9942,52.0225,51.9848,52.0131,37308.0
2017-02-13 11:25:00,55.3,55.38,55.26,55.27,39671.0,52.0131,52.0883,51.9754,51.9848,39671.0
2017-02-13 11:30:00,55.27,55.28,55.19,55.19,73300.0,51.9848,51.9942,51.9096,51.9096,73300.0
2017-02-13 11:35:00,55.19,55.25,55.13,55.14,50506.0,51.9096,51.966,51.8532,51.8626,50506.0
2017-02-13 11:40:00,55.14,55.15,55.0,55.04,75634.0,51.8626,51.872,51.7309,51.7685,75634.0
2017-02-13 11:45:00,55.05,55.18,55.05,55.1,61164.0,51.7779,51.9002,51.7779,51.8249,61164.0
2017-02-13 11:50:00,55.1,55.11,55.06,55.08,32311.0,51.8249,51.8343,51.7873,51.8061,32311.0
2017-02-13 11:55:00,55.08,55.08,54.97,55.04,80420.0,51.8061,51.8061,51.7027,51.7685,80420.0
2017-02-13 12:00:00,55.03,55.15,55.01,55.15,57243.0,51.7591,51.872,51.7403,51.872,57243.0
2017-02-13 12:05:00,55.15,55.21,55.11,55.14,45942.0,51.872,51.9284,51.8343,51.8626,45942.0
2017-02-13 12:10:00,55.13,55.16,55.11,55.13,34701.0,51.8532,51.8814,51.8343,51.8532,34701.0
2017-02-13 12:15:00,55.12,55.16,55.11,55.13,43053.0,51.8437,51.8814,51.8343,51.8532,43053.0
2017-02-13 12:20:00,55.13,55.21,55.13,55.21,45108.0,51.8532,51.9284,51.8532,51.9284,45108.0
2017-02-13 12:25:00,55.21,55.21,55.15,55.16,33992.0,51.9284,51.9284,51.872,51.8814,33992.0
2017-02-13 12:30:00,55.16,55.16,55.09,55.09,41212.0,51.8814,51.8814,51.8155,51.8155,41212.0
2017-02-13 12:35:00,55.09,55.17,55.09,55.17,37564.0,51.8155,51.8908,51.8155,51.8908,37564.0
2017-02-13 12:40:00,55.17,55.17,55.12,55.14,42889.0,51.8908,51.8908,51.8437,51.8626,42889.0
2017-02-13 12:45:00,55.15,55.15,55.08,55.1,46149.0,51.872,51.872,51.8061,51.8249,46149.0
2017-02-13 12:50:00,55.11,55.18,55.08,55.08,68135.0,51.8343,51.9002,51.8061,51.8061,68135.0
2017-02-13 12:55:00,55.08,55.09,54.99,54.99,43154.0,51.8061,51.8155,51.7215,51.7215,43154.0
2017-02-13 13:00:00,54.99,55.09,54.99,55.07,65731.0,51.7215,51.8155,51.7215,51.7967,65731.0
2017-02-13 13:05:00,55.07,55.07,55.01,55.03,28701.0,51.7967,51.7967,51.7403,51.7591,28701.0
2017-02-13 13:10:00,55.04,55.06,55.01,55.01,42309.0,51.7685,51.7873,51.7403,51.7403,42309.0
2017-02-13 13:15:00,55.01,55.03,55.0,55.02,27449.0,51.7403,51.7591,51.7309,51.7497,27449.0
2017-02-13 13:20:00,55.01,55.08,55.0,55.06,31630.0,51.7403,51.8061,51.7309,51.7873,31630.0
2017-02-13 13:25:00,55.06,55.08,55.0,55.06,54116.0,51.7873,51.8061,51.7309,51.7873,54116.0
2017-02-13 13:30:00,55.06,55.08,55.02,55.08,40551.0,51.7873,51.8061,51.7497,51.8061,40551.0
2017-02-13 13:35:00,55.09,55.09,55.04,55.05,39527.0,51.8155,51.8155,51.7685,51.7779,39527.0
2017-02-13 13:40:00,55.05,55.06,55.01,55.02,30171.0,51.7779,51.7873,51.7403,51.7497,30171.0
2017-02-13 13:45:00,55.01,55.02,54.99,55.0,38048.0,51.7403,51.7497,51.7215,51.7309,38048.0
2017-02-13 13:50:00,55.0,55.05,54.99,55.02,40942.0,51.7309,51.7779,51.7215,51.7497,40942.0
2017-02-13 13:55:00,55.01,55.05,54.94,55.01,39480.0,51.7403,51.7779,51.6744,51.7403,39480.0
2017-02-13 14:00:00,55.0,55.05,54.98,55.05,40383.0,51.7309,51.7779,51.7121,51.7779,40383.0
2017-02-13 14:05:00,55.05,55.06,54.99,55.02,54326.0,51.7779,51.7873,51.7215,51.7497,54326.0
2017-02-13 14:10:00,55.02,55.14,55.01,55.12,38931.0,51.7497,51.8626,51.7403,51.8437,38931.0
2017-02-13 14:15:00,55.13,55.14,55.11,55.14,37083.0,51.8532,51.8626,51.8343,51.8626,37083.0
2017-02-13 14:20:00,55.13,55.15,55.09,55.13,44877.0,51.8532,51.872,51.8155,51.8532,44877.0
2017-02-13 14:25:00,55.13,55.18,55.13,55.18,27036.0,51.8532,51.9002,51.8532,51.9002,27036.0
2017-02-13 14:30:00,55.18,55.19,55.06,55.06,36347.0,51.9002,51.9096,51.7873,51.7873,36347.0
2017-02-13 14:35:00,55.07,55.15,55.06,55.15,27227.0,51.7967,51.872,51.7873,51.872,27227.0
2017-02-13 14:40:00,55.14,55.17,55.1,55.16,33939.0,51.8626,51.8908,51.8249,51.8814,33939.0
2017-02-13 14:45:00,55.16,55.17,55.11,55.17,25606.0,51.8814,51.8908,51.8343,51.8908,25606.0
2017-02-13 14:50:00,55.16,55.16,55.12,55.15,33009.0,51.8814,51.8814,51.8437,51.872,33009.0
2017-02-13 14:55:00,55.14,55.18,55.11,55.15,30184.0,51.8626,51.9002,51.8343,51.872,30184.0
2017-02-13 15:00:00,55.15,55.15,55.12,55.15,25872.0,51.872,51.872,51.8437,51.872,25872.0
2017-02-13 15:05:00,55.15,55.18,55.14,55.16,47346.0,51.872,51.9002,51.8626,51.8814,47346.0
2017-02-13 15:10:00,55.15,55.2,55.11,55.12,45832.0,51.872,51.919,51.8343,51.8437,45832.0
2017-02-13 15:15:00,55.13,55.13,55.05,55.05,54150.0,51.8532,51.8532,51.7779,51.7779,54150.0
2017-02-13 15:20:00,55.06,55.09,55.03,55.07,82328.0,51.7873,51.8155,51.7591,51.7967,82328.0
2017-02-13 15:25:00,55.08,55.13,55.07,55.12,67111.0,51.8061,51.8532,51.7967,51.8437,67111.0
2017-02-13 15:30:00,55.11,55.12,55.07,55.08,74058.0,51.8343,51.8437,51.7967,51.8061,74058.0
2017-02-13 15:35:00,55.08,55.11,55.06,55.11,106492.0,51.8061,51.8343,51.7873,51.8343,106492.0
2017-02-13 15:40:00,55.11,55.17,55.1,55.15,107294.0,51.8343,51.8908,51.8249,51.872,107294.0
2017-02-13 15:45:00,55.16,55.16,55.07,55.16,119725.0,51.8814,51.8814,51.7967,51.8814,119725.0
2017-02-13 15:50:00,55.16,55.18,55.15,55.16,102465.0,51.8814,51.9002,51.872,51.8814,102465.0
2017-02-13 15:55:00,55.15,55.16,55.09,55.14,277253.0,51.872,51.8814,51.8155,51.8626,277253.0
2017-02-14 09:30:00,55.14,55.15,54.79,54.87,63026.0,51.8626,51.872,51.5334,51.6086,63026.0
2017-02-14 09:35:00,54.99,55.21,54.93,55.19,34234.0,51.7215,51.9284,51.665,51.9096,34234.0
2017-02-14 09:40:00,55.19,55.25,55.15,55.19,35022.0,51.9096,51.966,51.872,51.9096,35022.0
2017-02-14 09:45:00,55.2,55.21,55.14,55.16,53404.0,51.919,51.9284,51.8626,51.8814,53404.0
2017-02-14 09:50:00,55.16,55.2,55.1,55.16,127555.0,51.8814,51.919,51.8249,51.8814,127555.0
2017-02-14 09:55:00,55.16,55.22,55.13,55.21,61610.0,51.8814,51.9378,51.8532,51.9284,61610.0
2017-02-14 10:00:00,55.22,55.22,55.12,55.2,31119.0,51.9378,51.9378,51.8437,51.919,31119.0
2017-02-14 10:05:00,55.2,55.23,55.17,55.19,38325.0,51.919,51.9472,51.8908,51.9096,38325.0
2017-02-14 10:10:00,55.19,55.26,55.18,55.26,57172.0,51.9096,51.9754,51.9002,51.9754,57172.0
2017-02-14 10:15:00,55.26,55.26,55.09,55.09,53092.0,51.9754,51.9754,51.8155,51.8155,53092.0
2017-02-14 10:20:00,55.11,55.12,55.0,55.02,31274.0,51.8343,51.8437,51.7309,51.7497,31274.0
2017-02-14 10:25:00,55.03,55.13,55.02,55.11,26026.0,51.7591,51.8532,51.7497,51.8343,26026.0
2017-02-14 10:30:00,55.11,55.11,55.07,55.07,15204.0,51.8343,51.8343,51.7967,51.7967,15204.0
2017-02-14 10:35:00,55.08,55.11,55.04,55.07,54882.0,51.8061,51.8343,51.7685,51.7967,54882.0
2017-02-14 10:40:00,55.07,55.07,54.99,55.02,45350.0,51.7967,51.7967,51.7215,51.7497,45350.0
2017-02-14 10:45:00,55.01,55.07,54.95,55.07,32602.0,51.7403,51.7967,51.6839,51.7967,32602.0
2017-02-14 10:50:00,55.07,55.11,55.05,55.1,38844.0,51.7967,51.8343,51.7779,51.8249,38844.0
2017-02-14 10:55:00,55.1,55.11,55.05,55.07,27648.0,51.8249,51.8343,51.7779,51.7967,27648.0
2017-02-14 11:00:00,55.08,55.09,55.01,55.05,28248.0,51.8061,51.8155,51.7403,51.7779,28248.0
2017-02-14 11:05:00,55.05,55.06,54.99,55.01,28232.0,51.7779,51.7873,51.7215,51.7403,28232.0
2017-02-14 11:10:00,55.01,55.07,54.99,55.04,23787.0,51.7403,51.7967,51.7215,51.7685,23787.0
2017-02-14 11:15:00,55.04,55.06,54.99,55.04,28786.0,51.7685,51.7873,51.7215,51.7685,28786.0
2017-02-14 11:20:00,55.04,55.06,54.99,55.01,21673.0,51.7685,51.7873,51.7215,51.7403,21673.0
2017-02-14 11:25:00,55.01,55.01,54.93,54.98,20347.0,51.7403,51.7403,51.665,51.7121,20347.0
2017-02-14 11:30:00,54.98,55.02,54.98,55.01,25963.0,51.7121,51.7497,51.7121,51.7403,25963.0
2017-02-14 11:35:00,55.01,55.01,54.94,54.95,29512.0,51.7403,51.7403,51.6744,51.6839,29512.0
2017-02-14 11:40:00,54.95,54.97,54.93,54.95,25874.0,51.6839,51.7027,51.665,51.6839,25874.0
2017-02-14 11:45:00,54.95,54.97,54.94,54.94,24177.0,51.6839,51.7027,51.6744,51.6744,24177.0
2017-02-14 11:50:00,54.95,54.96,54.93,54.94,32090.0,51.6839,51.6933,51.665,51.6744,32090.0
2017-02-14 11:55:00,54.94,55.05,54.94,55.04,35401.0,51.6744,51.7779,51.6744,51.7685,35401.0
2017-02-14 12:00:00,55.04,55.06,55.02,55.05,47505.0,51.7685,51.7873,51.7497,51.7779,47505.0
2017-02-14 12:05:00,55.05,55.14,55.04,55.12,35749.0,51.7779,51.8626,51.7685,51.8437,35749.0
2017-02-14 12:10:00,55.12,55.16,55.09,55.16,25535.0,51.8437,51.8814,51.8155,51.8814,25535.0
2017-02-14 12:15:00,55.16,55.17,55.11,55.13,31743.0,51.8814,51.8908,51.8343,51.8532,31743.0
2017-02-14 12:20:00,55.13,55.13,55.07,55.08,66063.0,51.8532,51.8532,51.7967,51.8061,66063.0
2017-02-14 12:25:00,55.08,55.11,55.07,55.09,45952.0,51.8061,51.8343,51.7967,51.8155,45952.0
2017-02-14 12:30:00,55.1,55.16,55.09,55.14,55129.0,51.8249,51.8814,51.8155,51.8626,55129.0
2017-02-14 12:35:00,55.14,55.14,55.09,55.13,38179.0,51.8626,51.8626,51.8155,51.8532,38179.0
2017-02-14 12:40:00,55.13,55.14,55.12,55.13,37177.0,51.8532,51.8626,51.8437,51.8532,37177.0
2017-02-14 12:45:00,55.14,55.15,55.12,55.13,37456.0,51.8626,51.872,51.8437,51.8532,37456.0
2017-02-14 12:50:00,55.14,55.15,55.11,55.11,51718.0,51.8626,51.872,51.8343,51.8343,51718.0
2017-02-14 12:55:00,55.12,55.13,55.1,55.12,45577.0,51.8437,51.8532,51.8249,51.8437,45577.0
2017-02-14 13:00:00,55.12,55.12,55.09,55.09,23850.0,51.8437,51.8437,51.8155,51.8155,23850.0
2017-02-14 13:05:00,55.1,55.12,55.09,55.11,82481.0,51.8249,51.8437,51.8155,51.8343,82481.0
2017-02-14 13:10:00,55.11,55.12,55.09,55.11,45266.0,51.8343,51.8437,51.8155,51.8343,45266.0
2017-02-14 13:15:00,55.11,55.15,55.11,55.12,58439.0,51.8343,51.872,51.8343,51.8437,58439.0
2017-02-14 13:20:00,55.13,55.14,55.11,55.13,43981.0,51.8532,51.8626,51.8343,51.8532,43981.0
2017-02-14 13:25:00,55.13,55.15,55.11,55.15,27128.0,51.8532,51.872,51.8343,51.872,27128.0
2017-02-14 13:30:00,55.15,55.17,55.11,55.12,42209.0,51.872,51.8908,51.8343,51.8437,42209.0
2017-02-14 13:35:00,55.11,55.21,55.11,55.2,37796.0,51.8343,51.9284,51.8343,51.919,37796.0
2017-02-14 13:40:00,55.2,55.21,55.18,55.2,28237.0,51.919,51.9284,51.9002,51.919,28237.0
2017-02-14 13:45:00,55.2,55.2,55.18,55.19,34658.0,51.919,51.919,51.9002,51.9096,34658.0
2017-02-14 13:50:00,55.19,55.19,55.18,55.19,30167.0,51.9096,51.9096,51.9002,51.9096,30167.0
2017-02-14 13:55:00,55.19,55.2,55.12,55.13,70048.0,51.9096,51.919,51.8437,51.8532,70048.0
2017-02-14 14:00:00,55.13,55.15,55.1,55.11,68435.0,51.8532,51.872,51.8249,51.8343,68435.0
2017-02-14 14:05:00,55.12,55.18,55.11,55.14,172429.0,51.8437,51.9002,51.8343,51.8626,172429.0
2017-02-14 14:10:00,55.14,55.16,55.13,55.14,51152.0,51.8626,51.8814,51.8532,51.8626,51152.0
2017-02-14 14:15:00,55.15,55.16,55.14,55.14,46521.0,51.872,51.8814,51.8626,51.8626,46521.0
2017-02-14 14:20:00,55.15,55.18,55.13,55.13,36745.0,51.872,51.9002,51.8532,51.8532,36745.0
2017-02-14 14:25:00,55.13,55.15,55.12,55.13,25503.0,51.8532,51.872,51.8437,51.8532,25503.0
2017-02-14 14:30:00,55.13,55.15,55.13,55.15,21144.0,51.8532,51.872,51.8532,51.872,21144.0
2017-02-14 14:35:00,55.14,55.15,55.13,55.14,44266.0,51.8626,51.872,51.8532,51.8626,44266.0
2017-02-14 14:40:00,55.14,55.15,55.1,55.1,32278.0,51.8626,51.872,51.8249,51.8249,32278.0
2017-02-14 14:45:00,55.11,55.12,55.07,55.09,31025.0,51.8343,51.8437,51.7967,51.8155,31025.0
2017-02-14 14:50:00,55.1,55.1,55.08,55.09,22056.0,51.8249,51.8249,51.8061,51.8155,22056.0
2017-02-14 14:55:00,55.08,55.09,55.06,55.06,47744.0,51.8061,51.8155,51.7873,51.7873,47744.0
2017-02-14 15:00:00,55.07,55.08,55.05,55.08,55273.0,51.7967,51.8061,51.7779,51.8061,55273.0
2017-02-14 15:05:00,55.08,55.12,55.07,55.12,77201.0,51.8061,51.8437,51.7967,51.8437,77201.0
2017-02-14 15:10:00,55.11,55.15,55.1,55.15,52681.0,51.8343,51.872,51.8249,51.872,52681.0
2017-02-14 15:15:00,55.15,55.19,55.14,55.17,66993.0,51.872,51.9096,51.8626,51.8908,66993.0
2017-02-14 15:20:00,55.16,55.17,55.09,55.12,76265.0,51.8814,51.8908,51.8155,51.8437,76265.0
2017-02-14 15:25:00,55.13,55.14,55.08,55.12,81595.0,51.8532,51.8626,51.8061,51.8437,81595.0
2017-02-14 15:30:00,55.13,55.15,55.09,55.11,98274.0,51.8532,51.872,51.8155,51.8343,98274.0
2017-02-14 15:35:00,55.12,55.15,55.07,55.11,90332.0,51.8437,51.872,51.7967,51.8343,90332.0
2017-02-14 15:40:00,55.11,55.12,54.99,55.04,248950.0,51.8343,51.8437,51.7215,51.7685,248950.0
2017-02-14 15:45:00,55.03,55.1,55.03,55.07,206863.0,51.7591,51.8249,51.7591,51.7967,206863.0
2017-02-14 15:50:00,55.07,55.07,55.0,55.04,301339.0,51.7967,51.7967,51.7309,51.7685,301339.0
2017-02-14 15:55:00,55.03,55.04,54.98,55.03,465156.0,51.7591,51.7685,51.7121,51.7591,465156.0
2017-02-15 09:30:00,54.79,54.85,54.2,54.21,94061.0,51.5334,51.5898,50.9784,50.9878,94061.0
2017-02-15 09:35:00,54.23,54.56,54.21,54.28,65291.0,51.0067,51.317,50.9878,51.0537,65291.0
2017-02-15 09:40:00,54.3,54.48,54.29,54.39,50611.0,51.0725,51.2418,51.0631,51.1571,50611.0
2017-02-15 09:45:00,54.41,54.51,54.4,54.44,59070.0,51.176,51.27,51.1665,51.2042,59070.0
2017-02-15 09:50:00,54.44,54.45,54.36,54.37,47767.0,51.2042,51.2136,51.1289,51.1383,47767.0
2017-02-15 09:55:00,54.38,54.41,54.31,54.36,68255.0,51.1477,51.176,51.0819,51.1289,68255.0
2017-02-15 10:00:00,54.36,54.43,54.35,54.41,54932.0,51.1289,51.1948,51.1195,51.176,54932.0
2017-02-15 10:05:00,54.41,54.44,54.35,54.35,46968.0,51.176,51.2042,51.1195,51.1195,46968.0
2017-02-15 10:10:00,54.36,54.36,54.26,54.28,67098.0,51.1289,51.1289,51.0349,51.0537,67098.0
2017-02-15 10:15:00,54.28,54.43,54.27,54.41,86793.0,51.0537,51.1948,51.0443,51.176,86793.0
2017-02-15 10:20:00,54.41,54.43,54.3,54.38,127391.0,51.176,51.1948,51.0725,51.1477,127391.0
2017-02-15 10:25:00,54.38,54.48,54.36,54.43,105872.0,51.1477,51.2418,51.1289,51.1948,105872.0
2017-02-15 10:30:00,54.43,54.56,54.42,54.5,89576.0,51.1948,51.317,51.1854,51.2606,89576.0
2017-02-15 10:35:00,54.51,54.52,54.46,54.47,44046.0,51.27,51.2794,51.223,51.2324,44046.0
2017-02-15 10:40:00,54.48,54.5,54.44,54.49,59675.0,51.2418,51.2606,51.2042,51.2512,59675.0
2017-02-15 10:45:00,54.48,54.49,54.43,54.47,50288.0,51.2418,51.2512,51.1948,51.2324,50288.0
2017-02-15 10:50:00,54.47,54.49,54.42,54.45,148156.0,51.2324,51.2512,51.1854,51.2136,148156.0
2017-02-15 10:55:00,54.45,54.49,54.43,54.43,89911.0,51.2136,51.2512,51.1948,51.1948,89911.0
2017-02-15 11:00:00,54.42,54.49,54.39,54.47,80166.0,51.1854,51.2512,51.1571,51.2324,80166.0
2017-02-15 11:05:00,54.47,54.51,54.44,54.5,196458.0,51.2324,51.27,51.2042,51.2606,196458.0
2017-02-15 11:10:00,54.5,54.62,54.47,54.62,111596.0,51.2606,51.3735,51.2324,51.3735,111596.0
2017-02-15 11:15:00,54.63,54.87,54.63,54.86,35799.0,51.3829,51.6086,51.3829,51.5992,35799.0
2017-02-15 11:20:00,54.87,55.0,54.86,55.0,39259.0,51.6086,51.7309,51.5992,51.7309,39259.0
2017-02-15 11:25:00,55.0,55.0,54.94,54.95,29790.0,51.7309,51.7309,51.6744,51.6839,29790.0
2017-02-15 11:30:00,54.95,54.99,54.88,54.9,81188.0,51.6839,51.7215,51.618,51.6368,81188.0
2017-02-15 11:35:00,54.9,54.92,54.87,54.89,40159.0,51.6368,51.6556,51.6086,51.6274,40159.0
2017-02-15 11:40:00,54.9,54.9,54.79,54.8,33375.0,51.6368,51.6368,51.5334,51.5428,33375.0
2017-02-15 11:45:00,54.82,54.9,54.8,54.88,21735.0,51.5616,51.6368,51.5428,51.618,21735.0
2017-02-15 11:50:00,54.88,54.91,54.86,54.89,25000.0,51.618,51.6462,51.5992,51.6274,25000.0
2017-02-15 11:55:00,54.88,54.91,54.86,54.9,20495.0,51.618,51.6462,51.5992,51.6368,20495.0
2017-02-15 12:00:00,54.9,54.98,54.89,54.98,36403.0,51.6368,51.7121,51.6274,51.7121,36403.0
2017-02-15 12:05:00,54.98,54.99,54.94,54.95,15627.0,51.7121,51.7215,51.6744,51.6839,15627.0
2017-02-15 12:10:00,54.95,54.97,54.94,54.96,21913.0,51.6839,51.7027,51.6744,51.6933,21913.0
2017-02-15 12:15:00,54.96,54.98,54.94,54.95,25138.0,51.6933,51.7121,51.6744,51.6839,25138.0
2017-02-15 12:20:00,54.94,54.95,54.83,54.87,38907.0,51.6744,51.6839,51.571,51.6086,38907.0
2017-02-15 12:25:00,54.88,54.92,54.87,54.9,31908.0,51.618,51.6556,51.6086,51.6368,31908.0
2017-02-15 12:30:00,54.9,54.94,54.89,54.92,27678.0,51.6368,51.6744,51.6274,51.6556,27678.0
2017-02-15 12:35:00,54.92,54.94,54.91,54.93,17214.0,51.6556,51.6744,51.6462,51.665,17214.0
2017-02-15 12:40:00,54.93,54.94,54.91,54.93,27198.0,51.665,51.6744,51.6462,51.665,27198.0
2017-02-15 12:45:00,54.92,54.94,54.87,54.9,27138.0,51.6556,51.6744,51.6086,51.6368,27138.0
2017-02-15 12:50:00,54.9,54.93,54.84,54.84,31207.0,51.6368,51.665,51.5804,51.5804,31207.0
2017-02-15 12:55:00,54.85,54.87,54.82,54.86,49719.0,51.5898,51.6086,51.5616,51.5992,49719.0
2017-02-15 13:00:00,54.87,54.88,54.84,54.87,31593.0,51.6086,51.618,51.5804,51.6086,31593.0
2017-02-15 13:05:00,54.87,54.9,54.85,54.89,55874.0,51.6086,51.6368,51.5898,51.6274,55874.0
2017-02-15 13:10:00,54.89,54.93,54.81,54.82,36881.0,51.6274,51.665,51.5522,51.5616,36881.0
2017-02-15 13:15:00,54.82,54.9,54.82,54.88,33068.0,51.5616,51.6368,51.5616,51.618,33068.0
2017-02-15 13:20:00,54.88,54.92,54.86,54.91,29120.0,51.618,51.6556,51.5992,51.6462,29120.0
2017-02-15 13:25:00,54.9,54.91,54.89,54.9,16022.0,51.6368,51.6462,51.6274,51.6368,16022.0
2017-02-15 13:30:00,54.9,54.91,54.85,54.88,28994.0,51.6368,51.6462,51.5898,51.618,28994.0
2017-02-15 13:35:00,54.87,54.9,54.87,54.89,16852.0,51.6086,51.6368,51.6086,51.6274,16852.0
2017-02-15 13:40:00,54.89,54.9,54.88,54.89,19923.0,51.6274,51.6368,51.618,51.6274,19923.0
2017-02-15 13:45:00,54.89,54.9,54.86,54.89,38457.0,51.6274,51.6368,51.5992,51.6274,38457.0
2017-02-15 13:50:00,54.89,54.9,54.88,54.89,48883.0,51.6274,51.6368,51.618,51.6274,48883.0
2017-02-15 13:55:00,54.89,54.92,54.88,54.91,45254.0,51.6274,51.6556,51.618,51.6462,45254.0
2017-02-15 14:00:00,54.91,54.92,54.86,54.88,117346.0,51.6462,51.6556,51.5992,51.618,117346.0
2017-02-15 14:05:00,54.88,54.93,54.88,54.91,50394.0,51.618,51.665,51.618,51.6462,50394.0
2017-02-15 14:10:00,54.92,55.0,54.9,55.0,34449.0,51.6556,51.7309,51.6368,51.7309,34449.0
2017-02-15 14:15:00,54.99,55.01,54.99,54.99,29445.0,51.7215,51.7403,51.7215,51.7215,29445.0
2017-02-15 14:20:00,55.0,55.0,54.97,54.98,39818.0,51.7309,51.7309,51.7027,51.7121,39818.0
2017-02-15 14:25:00,54.98,55.0,54.98,54.99,41484.0,51.7121,51.7309,51.7121,51.7215,41484.0
2017-02-15 14:30:00,54.99,55.0,54.98,55.0,48025.0,51.7215,51.7309,51.7121,51.7309,48025.0
2017-02-15 14:35:00,55.0,55.0,54.97,54.97,49612.0,51.7309,51.7309,51.7027,51.7027,49612.0
2017-02-15 14:40:00,54.98,54.98,54.92,54.96,45492.0,51.7121,51.7121,51.6556,51.6933,45492.0
2017-02-15 14:45:00,54.96,54.96,54.94,54.96,53524.0,51.6933,51.6933,51.6744,51.6933,53524.0
2017-02-15 14:50:00,54.96,55.0,54.95,54.99,56756.0,51.6933,51.7309,51.6839,51.7215,56756.0
2017-02-15 14:55:00,55.0,55.0,54.94,54.99,67435.0,51.7309,51.7309,51.6744,51.7215,67435.0
2017-02-15 15:00:00,54.99,55.0,54.98,55.0,38759.0,51.7215,51.7309,51.7121,51.7309,38759.0
2017-02-15 15:05:00,55.0,55.01,54.99,55.01,120973.0,51.7309,51.7403,51.7215,51.7403,120973.0
2017-02-15 15:10:00,55.01,55.1,55.0,55.1,95878.0,51.7403,51.8249,51.7309,51.8249,95878.0
2017-02-15 15:15:00,55.1,55.23,55.07,55.2,96299.0,51.8249,51.9472,51.7967,51.919,96299.0
2017-02-15 15:20:00,55.19,55.19,55.14,55.15,101921.0,51.9096,51.9096,51.8626,51.872,101921.0
2017-02-15 15:25:00,55.15,55.2,55.14,55.2,85619.0,51.872,51.919,51.8626,51.919,85619.0
2017-02-15 15:30:00,55.2,55.26,55.18,55.26,115097.0,51.919,51.9754,51.9002,51.9754,115097.0
2017-02-15 15:35:00,55.26,55.27,55.2,55.24,90813.0,51.9754,51.9848,51.919,51.9566,90813.0
2017-02-15 15:40:00,55.25,55.31,55.23,55.23,203073.0,51.966,52.0225,51.9472,51.9472,203073.0
2017-02-15 15:45:00,55.24,55.24,55.21,55.21,101914.0,51.9566,51.9566,51.9284,51.9284,101914.0
2017-02-15 15:50:00,55.22,55.22,55.18,55.19,111415.0,51.9378,51.9378,51.9002,51.9096,111415.0
2017-02-15 15:55:00,55.19,55.24,55.1,55.13,331826.0,51.9096,51.9566,51.8249,51.8532,331826.0
2017-02-16 09:30:00,54.69,54.88,52.63,52.98,212181.0,51.4393,51.618,49.5018,49.8309,212181.0
2017-02-16 09:35:00,52.96,53.15,52.67,52.9,157482.0,49.8121,49.9908,49.5394,49.7557,157482.0
2017-02-16 09:40:00,52.9,53.0,52.0,52.13,597215.0,49.7557,49.8498,48.9092,49.0315,597215.0
2017-02-16 09:45:00,52.16,52.43,52.1,52.19,316948.0,49.0597,49.3136,49.0033,49.0879,316948.0
2017-02-16 09:50:00,52.17,53.05,52.17,53.03,334845.0,49.0691,49.8968,49.0691,49.878,334845.0
2017-02-16 09:55:00,53.03,53.52,53.01,53.27,295941.0,49.878,50.3389,49.8592,50.1037,295941.0
2017-02-16 10:00:00,53.27,53.38,53.24,53.29,290111.0,50.1037,50.2072,50.0755,50.1225,290111.0
2017-02-16 10:05:00,53.31,53.61,53.29,53.36,138572.0,50.1413,50.4235,50.1225,50.1884,138572.0
2017-02-16 10:10:00,53.36,53.41,52.9,52.95,141437.0,50.1884,50.2354,49.7557,49.8027,141437.0
2017-02-16 10:15:00,52.95,53.06,52.92,53.01,116647.0,49.8027,49.9062,49.7745,49.8592,116647.0
2017-02-16 10:20:00,53.01,53.25,53.01,53.24,113503.0,49.8592,50.0849,49.8592,50.0755,113503.0
2017-02-16 10:25:00,53.24,53.27,53.12,53.15,69109.0,50.0755,50.1037,49.9626,49.9908,69109.0
2017-02-16 10:30:00,53.16,53.22,53.0,53.03,107620.0,50.0002,50.0567,49.8498,49.878,107620.0
2017-02-16 10:35:00,53.03,53.03,52.75,52.83,144269.0,49.878,49.878,49.6146,49.6899,144269.0
2017-02-16 10:40:00,52.83,52.83,52.52,52.6,71773.0,49.6899,49.6899,49.3983,49.4735,71773.0
2017-02-16 10:45:00,52.61,52.66,52.49,52.5,166399.0,49.4829,49.53,49.3701,49.3795,166399.0
2017-02-16 10:50:00,52.5,52.61,52.13,52.19,167628.0,49.3795,49.4829,49.0315,49.0879,167628.0
2017-02-16 10:55:00,52.19,52.31,52.14,52.23,115423.0,49.0879,49.2008,49.0409,49.1255,115423.0
2017-02-16 11:00:00,52.24,52.42,52.24,52.28,130245.0,49.1349,49.3042,49.1349,49.1726,130245.0
2017-02-16 11:05:00,52.27,52.36,52.15,52.21,85097.0,49.1631,49.2478,49.0503,49.1067,85097.0
2017-02-16 11:10:00,52.19,52.21,52.05,52.15,82564.0,49.0879,49.1067,48.9562,49.0503,82564.0
2017-02-16 11:15:00,52.15,52.28,52.13,52.2,66314.0,49.0503,49.1726,49.0315,49.0973,66314.0
2017-02-16 11:20:00,52.23,52.42,52.21,52.27,57358.0,49.1255,49.3042,49.1067,49.1631,57358.0
2017-02-16 11:25:00,52.29,52.64,52.19,52.62,208646.0,49.182,49.5112,49.0879,49.4923,208646.0
2017-02-16 11:30:00,52.62,52.72,52.46,52.65,127581.0,49.4923,49.5864,49.3419,49.5206,127581.0
2017-02-16 11:35:00,52.66,52.76,52.6,52.75,96329.0,49.53,49.624,49.4735,49.6146,96329.0
2017-02-16 11:40:00,52.77,52.91,52.74,52.86,120880.0,49.6334,49.7651,49.6052,49.7181,120880.0
2017-02-16 11:45:00,52.84,52.89,52.75,52.8,88493.0,49.6993,49.7463,49.6146,49.6616,88493.0
2017-02-16 11:50:00,52.79,52.89,52.78,52.89,92598.0,49.6522,49.7463,49.6428,49.7463,92598.0
2017-02-16 11:55:00,52.87,52.96,52.85,52.91,229728.0,49.7275,49.8121,49.7087,49.7651,229728.0
2017-02-16 12:00:00,52.93,53.06,52.91,53.06,110602.0,49.7839,49.9062,49.7651,49.9062,110602.0
2017-02-16 12:05:00,53.05,53.25,52.93,53.16,175010.0,49.8968,50.0849,49.7839,50.0002,175010.0
2017-02-16 12:10:00,53.14,53.41,53.13,53.41,111363.0,49.9814,50.2354,49.972,50.2354,111363.0
2017-02-16 12:15:00,53.4,53.47,53.23,53.23,178784.0,50.226,50.2918,50.0661,50.0661,178784.0
2017-02-16 12:20:00,53.26,53.46,53.16,53.45,144428.0,50.0943,50.2824,50.0002,50.273,144428.0
2017-02-16 12:25:00,53.46,53.5,53.42,53.48,141291.0,50.2824,50.32,50.2448,50.3012,141291.0
2017-02-16 12:30:00,53.48,53.55,53.47,53.53,114298.0,50.3012,50.3671,50.2918,50.3483,114298.0
2017-02-16 12:35:00,53.53,53.54,53.39,53.5,191661.0,50.3483,50.3577,50.2166,50.32,191661.0
2017-02-16 12:40:00,53.5,53.5,53.42,53.45,89593.0,50.32,50.32,50.2448,50.273,89593.0
2017-02-16 12:45:00,53.46,53.46,53.4,53.41,176448.0,50.2824,50.2824,50.226,50.2354,176448.0
2017-02-16 12:50:00,53.42,53.52,53.4,53.44,149439.0,50.2448,50.3389,50.226,50.2636,149439.0
2017-02-16 12:55:00,53.42,53.5,53.42,53.46,82813.0,50.2448,50.32,50.2448,50.2824,82813.0
2017-02-16 13:00:00,53.45,53.45,53.29,53.34,78526.0,50.273,50.273,50.1225,50.1696,78526.0
2017-02-16 13:05:00,53.34,53.44,53.33,53.4,68198.0,50.1696,50.2636,50.1601,50.226,68198.0
2017-02-16 13:10:00,53.39,53.4,53.28,53.37,117445.0,50.2166,50.226,50.1131,50.1978,117445.0
2017-02-16 13:15:00,53.36,53.48,53.36,53.45,36746.0,50.1884,50.3012,50.1884,50.273,36746.0
2017-02-16 13:20:00,53.44,53.46,53.35,53.38,88612.0,50.2636,50.2824,50.179,50.2072,88612.0
2017-02-16 13:25:00,53.38,53.43,53.28,53.28,220004.0,50.2072,50.2542,50.1131,50.1131,220004.0
2017-02-16 13:30:00,53.29,53.32,53.21,53.25,178840.0,50.1225,50.1507,50.0473,50.0849,178840.0
2017-02-16 13:35:00,53.26,53.35,53.21,53.23,68677.0,50.0943,50.179,50.0473,50.0661,68677.0
2017-02-16 13:40:00,53.22,53.23,53.18,53.23,44338.0,50.0567,50.0661,50.0191,50.0661,44338.0
2017-02-16 13:45:00,53.23,53.39,53.18,53.39,64830.0,50.0661,50.2166,50.0191,50.2166,64830.0
2017-02-16 13:50:00,53.4,53.51,53.39,53.45,85770.0,50.226,50.3294,50.2166,50.273,85770.0
2017-02-16 13:55:00,53.45,53.49,53.29,53.41,77054.0,50.273,50.3106,50.1225,50.2354,77054.0
2017-02-16 14:00:00,53.41,53.43,53.3,53.4,60137.0,50.2354,50.2542,50.1319,50.226,60137.0
2017-02-16 14:05:00,53.4,53.43,53.31,53.42,66681.0,50.226,50.2542,50.1413,50.2448,66681.0
2017-02-16 14:10:00,53.43,53.5,53.39,53.47,111623.0,50.2542,50.32,50.2166,50.2918,111623.0
2017-02-16 14:15:00,53.47,53.48,53.32,53.39,104591.0,50.2918,50.3012,50.1507,50.2166,104591.0
2017-02-16 14:20:00,53.39,53.42,53.34,53.36,69256.0,50.2166,50.2448,50.1696,50.1884,69256.0
2017-02-16 14:25:00,53.36,53.38,53.21,53.28,94503.0,50.1884,50.2072,50.0473,50.1131,94503.0
2017-02-16 14:30:00,53.27,53.27,53.2,53.23,44081.0,50.1037,50.1037,50.0379,50.0661,44081.0
2017-02-16 14:35:00,53.23,53.28,53.19,53.2,56517.0,50.0661,50.1131,50.0285,50.0379,56517.0
2017-02-16 14:40:00,53.2,53.27,53.19,53.27,48737.0,50.0379,50.1037,50.0285,50.1037,48737.0
2017-02-16 14:45:00,53.27,53.27,53.18,53.18,90236.0,50.1037,50.1037,50.0191,50.0191,90236.0
2017-02-16 14:50:00,53.2,53.23,53.16,53.22,39290.0,50.0379,50.0661,50.0002,50.0567,39290.0
2017-02-16 14:55:00,53.22,53.25,53.19,53.21,121733.0,50.0567,50.0849,50.0285,50.0473,121733.0
2017-02-16 15:00:00,53.21,53.22,53.17,53.19,51277.0,50.0473,50.0567,50.0097,50.0285,51277.0
2017-02-16 15:05:00,53.19,53.23,53.16,53.17,89228.0,50.0285,50.0661,50.0002,50.0097,89228.0
2017-02-16 15:10:00,53.17,53.17,53.1,53.11,75318.0,50.0097,50.0097,49.9438,49.9532,75318.0
2017-02-16 15:15:00,53.11,53.12,52.98,53.01,161230.0,49.9532,49.9626,49.8309,49.8592,161230.0
2017-02-16 15:20:00,53.01,53.07,52.97,53.02,137831.0,49.8592,49.9156,49.8215,49.8686,137831.0
2017-02-16 15:25:00,53.02,53.06,52.94,52.98,153517.0,49.8686,49.9062,49.7933,49.8309,153517.0
2017-02-16 15:30:00,52.98,53.04,52.9,53.01,172731.0,49.8309,49.8874,49.7557,49.8592,172731.0
2017-02-16 15:35:00,53.01,53.03,52.9,53.01,180432.0,49.8592,49.878,49.7557,49.8592,180432.0
2017-02-16 15:40:00,53.01,53.02,52.95,52.99,148297.0,49.8592,49.8686,49.8027,49.8404,148297.0
2017-02-16 15:45:00,52.98,53.0,52.94,52.97,195928.0,49.8309,49.8498,49.7933,49.8215,195928.0
2017-02-16 15:50:00,52.97,53.02,52.96,52.97,270724.0,49.8215,49.8686,49.8121,49.8215,270724.0
2017-02-16 15:55:00,52.97,52.97,52.7,52.75,616035.0,49.8215,49.8215,49.5676,49.6146,616035.0
2017-02-17 09:30:00,53.01,53.28,53.01,53.24,277149.0,49.8592,50.1131,49.8592,50.0755,277149.0
2017-02-17 09:35:00,53.26,53.5,53.21,53.41,172528.0,50.0943,50.32,50.0473,50.2354,172528.0
2017-02-17 09:40:00,53.41,53.52,53.24,53.39,181363.0,50.2354,50.3389,50.0755,50.2166,181363.0
2017-02-17 09:45:00,53.37,53.39,53.31,53.36,107293.0,50.1978,50.2166,50.1413,50.1884,107293.0
2017-02-17 09:50:00,53.35,53.44,53.32,53.37,127578.0,50.179,50.2636,50.1507,50.1978,127578.0
2017-02-17 09:55:00,53.37,53.44,53.29,53.37,240306.0,50.1978,50.2636,50.1225,50.1978,240306.0
2017-02-17 10:00:00,53.38,53.42,53.32,53.34,170416.0,50.2072,50.2448,50.1507,50.1696,170416.0
2017-02-17 10:05:00,53.34,53.39,53.23,53.29,104672.0,50.1696,50.2166,50.0661,50.1225,104672.0
2017-02-17 10:10:00,53.29,53.3,53.23,53.27,98887.0,50.1225,50.1319,50.0661,50.1037,98887.0
2017-02-17 10:15:00,53.26,53.29,53.24,53.25,36074.0,50.0943,50.1225,50.0755,50.0849,36074.0
2017-02-17 10:20:00,53.26,53.26,53.17,53.23,63397.0,50.0943,50.0943,50.0097,50.0661,63397.0
2017-02-17 10:25:00,53.23,53.27,53.18,53.2,72209.0,50.0661,50.1037,50.0191,50.0379,72209.0
2017-02-17 10:30:00,53.2,53.25,53.04,53.04,73189.0,50.0379,50.0849,49.8874,49.8874,73189.0
2017-02-17 10:35:00,53.04,53.17,53.04,53.1,197012.0,49.8874,50.0097,49.8874,49.9438,197012.0
2017-02-17 10:40:00,53.1,53.11,53.0,53.0,34797.0,49.9438,49.9532,49.8498,49.8498,34797.0
2017-02-17 10:45:00,53.01,53.2,53.0,53.2,137903.0,49.8592,50.0379,49.8498,50.0379,137903.0
2017-02-17 10:50:00,53.19,53.2,53.08,53.09,82398.0,50.0285,50.0379,49.925,49.9344,82398.0
2017-02-17 10:55:00,53.08,53.09,52.82,52.89,123588.0,49.925,49.9344,49.6805,49.7463,123588.0
2017-02-17 11:00:00,52.89,52.9,52.84,52.86,41264.0,49.7463,49.7557,49.6993,49.7181,41264.0
2017-02-17 11:05:00,52.87,53.02,52.87,53.02,86090.0,49.7275,49.8686,49.7275,49.8686,86090.0
2017-02-17 11:10:00,53.01,53.02,52.93,52.96,49440.0,49.8592,49.8686,49.7839,49.8121,49440.0
2017-02-17 11:15:00,52.96,52.99,52.83,52.85,37965.0,49.8121,49.8404,49.6899,49.7087,37965.0
2017-02-17 11:20:00,52.84,52.85,52.78,52.83,29723.0,49.6993,49.7087,49.6428,49.6899,29723.0
2017-02-17 11:25:00,52.84,52.86,52.79,52.82,58773.0,49.6993,49.7181,49.6522,49.6805,58773.0
2017-02-17 11:30:00,52.82,52.84,52.74,52.76,41965.0,49.6805,49.6993,49.6052,49.624,41965.0
2017-02-17 11:35:00,52.76,52.77,52.73,52.75,49851.0,49.624,49.6334,49.5958,49.6146,49851.0
2017-02-17 11:40:00,52.75,52.76,52.59,52.6,128248.0,49.6146,49.624,49.4641,49.4735,128248.0
2017-02-17 11:45:00,52.61,52.69,52.6,52.66,65830.0,49.4829,49.5582,49.4735,49.53,65830.0
2017-02-17 11:50:00,52.66,52.73,52.65,52.72,49969.0,49.53,49.5958,49.5206,49.5864,49969.0
2017-02-17 11:55:00,52.73,52.75,52.7,52.71,35236.0,49.5958,49.6146,49.5676,49.577,35236.0
2017-02-17 12:00:00,52.71,52.72,52.68,52.71,43674.0,49.577,49.5864,49.5488,49.577,43674.0
2017-02-17 12:05:00,52.71,52.71,52.67,52.68,45258.0,49.577,49.577,49.5394,49.5488,45258.0
2017-02-17 12:10:00,52.68,52.72,52.65,52.71,44321.0,49.5488,49.5864,49.5206,49.577,44321.0
2017-02-17 12:15:00,52.7,52.71,52.65,52.67,32737.0,49.5676,49.577,49.5206,49.5394,32737.0
2017-02-17 12:20:00,52.66,52.67,52.64,52.65,43717.0,49.53,49.5394,49.5112,49.5206,43717.0
2017-02-17 12:25:00,52.66,52.67,52.64,52.65,27948.0,49.53,49.5394,49.5112,49.5206,27948.0
2017-02-17 12:30:00,52.65,52.65,52.5,52.52,72157.0,49.5206,49.5206,49.3795,49.3983,72157.0
2017-02-17 12:35:00,52.52,52.6,52.5,52.59,51973.0,49.3983,49.4735,49.3795,49.4641,51973.0
2017-02-17 12:40:00,52.59,52.62,52.53,52.55,60149.0,49.4641,49.4923,49.4077,49.4265,60149.0
2017-02-17 12:45:00,52.55,52.6,52.55,52.57,56140.0,49.4265,49.4735,49.4265,49.4453,56140.0
2017-02-17 12:50:00,52.57,52.57,52.54,52.55,45295.0,49.4453,49.4453,49.4171,49.4265,45295.0
2017-02-17 12:55:00,52.55,52.55,52.42,52.42,88563.0,49.4265,49.4265,49.3042,49.3042,88563.0
2017-02-17 13:00:00,52.42,52.53,52.41,52.52,128395.0,49.3042,49.4077,49.2948,49.3983,128395.0
2017-02-17 13:05:00,52.52,52.53,52.47,52.48,92761.0,49.3983,49.4077,49.3513,49.3607,92761.0
2017-02-17 13:10:00,52.48,52.53,52.46,52.49,57465.0,49.3607,49.4077,49.3419,49.3701,57465.0
2017-02-17 13:15:00,52.49,52.52,52.45,52.49,70012.0,49.3701,49.3983,49.3325,49.3701,70012.0
2017-02-17 13:20:00,52.49,52.52,52.45,52.45,44424.0,49.3701,49.3983,49.3325,49.3325,44424.0
2017-02-17 13:25:00,52.45,52.46,52.42,52.45,40290.0,49.3325,49.3419,49.3042,49.3325,40290.0
2017-02-17 13:30:00,52.45,52.47,52.44,52.47,46314.0,49.3325,49.3513,49.323,49.3513,46314.0
2017-02-17 13:35:00,52.47,52.47,52.39,52.4,60194.0,49.3513,49.3513,49.276,49.2854,60194.0
2017-02-17 13:40:00,52.41,52.42,52.4,52.41,32624.0,49.2948,49.3042,49.2854,49.2948,32624.0
2017-02-17 13:45:00,52.41,52.41,52.35,52.36,54144.0,49.2948,49.2948,49.2384,49.2478,54144.0
2017-02-17 13:50:00,52.37,52.4,52.35,52.4,46645.0,49.2572,49.2854,49.2384,49.2854,46645.0
2017-02-17 13:55:00,52.4,52.41,52.38,52.4,62890.0,49.2854,49.2948,49.2666,49.2854,62890.0
2017-02-17 14:00:00,52.4,52.41,52.36,52.39,62006.0,49.2854,49.2948,49.2478,49.276,62006.0
2017-02-17 14:05:00,52.38,52.41,52.37,52.37,64028.0,49.2666,49.2948,49.2572,49.2572,64028.0
2017-02-17 14:10:00,52.38,52.43,52.37,52.41,51126.0,49.2666,49.3136,49.2572,49.2948,51126.0
2017-02-17 14:15:00,52.41,52.43,52.39,52.4,71551.0,49.2948,49.3136,49.276,49.2854,71551.0
2017-02-17 14:20:00,52.4,52.42,52.39,52.42,69621.0,49.2854,49.3042,49.276,49.3042,69621.0
2017-02-17 14:25:00,52.42,52.42,52.37,52.37,52392.0,49.3042,49.3042,49.2572,49.2572,52392.0
2017-02-17 14:30:00,52.37,52.4,52.35,52.35,43155.0,49.2572,49.2854,49.2384,49.2384,43155.0
2017-02-17 14:35:00,52.34,52.39,52.33,52.37,42106.0,49.229,49.276,49.2196,49.2572,42106.0
2017-02-17 14:40:00,52.37,52.37,52.32,52.32,56648.0,49.2572,49.2572,49.2102,49.2102,56648.0
2017-02-17 14:45:00,52.33,52.41,52.32,52.4,61661.0,49.2196,49.2948,49.2102,49.2854,61661.0
2017-02-17 14:50:00,52.4,52.48,52.39,52.48,52338.0,49.2854,49.3607,49.276,49.3607,52338.0
2017-02-17 14:55:00,52.48,52.53,52.48,52.49,65827.0,49.3607,49.4077,49.3607,49.3701,65827.0
2017-02-17 15:00:00,52.48,52.62,52.48,52.62,128172.0,49.3607,49.4923,49.3607,49.4923,128172.0
2017-02-17 15:05:00,52.63,52.63,52.58,52.59,58076.0,49.5018,49.5018,49.4547,49.4641,58076.0
2017-02-17 15:10:00,52.58,52.6,52.51,52.52,88064.0,49.4547,49.4735,49.3889,49.3983,88064.0
2017-02-17 15:15:00,52.52,52.57,52.51,52.57,74019.0,49.3983,49.4453,49.3889,49.4453,74019.0
2017-02-17 15:20:00,52.57,52.58,52.56,52.57,67161.0,49.4453,49.4547,49.4359,49.4453,67161.0
2017-02-17 15:25:00,52.56,52.57,52.48,52.48,130275.0,49.4359,49.4453,49.3607,49.3607,130275.0
2017-02-17 15:30:00,52.49,52.49,52.43,52.44,138300.0,49.3701,49.3701,49.3136,49.323,138300.0
2017-02-17 15:35:00,52.44,52.46,52.4,52.42,142040.0,49.323,49.3419,49.2854,49.3042,142040.0
2017-02-17 15:40:00,52.42,52.43,52.39,52.41,144607.0,49.3042,49.3136,49.276,49.2948,144607.0
2017-02-17 15:45:00,52.41,52.59,52.4,52.59,109757.0,49.2948,49.4641,49.2854,49.4641,109757.0
2017-02-17 15:50:00,52.58,52.61,52.56,52.59,146013.0,49.4547,49.4829,49.4359,49.4641,146013.0
2017-02-17 15:55:00,52.59,52.65,52.44,52.5,671209.0,49.4641,49.5206,49.323,49.3795,671209.0
2017-02-21 09:30:00,52.49,52.57,52.34,52.36,72753.0,49.3701,49.4453,49.229,49.2478,72753.0
2017-02-21 09:35:00,52.4,52.49,52.37,52.4,58790.0,49.2854,49.3701,49.2572,49.2854,58790.0
2017-02-21 09:40:00,52.4,52.56,52.39,52.56,125420.0,49.2854,49.4359,49.276,49.4359,125420.0
2017-02-21 09:45:00,52.56,52.8,52.56,52.8,92645.0,49.4359,49.6616,49.4359,49.6616,92645.0
2017-02-21 09:50:00,52.8,53.05,52.79,53.01,65021.0,49.6616,49.8968,49.6522,49.8592,65021.0
2017-02-21 09:55:00,53.01,53.13,53.0,53.13,84515.0,49.8592,49.972,49.8498,49.972,84515.0
2017-02-21 10:00:00,53.13,53.13,53.04,53.08,52837.0,49.972,49.972,49.8874,49.925,52837.0
2017-02-21 10:05:00,53.08,53.22,53.08,53.17,65888.0,49.925,50.0567,49.925,50.0097,65888.0
2017-02-21 10:10:00,53.18,53.28,53.13,53.26,63777.0,50.0191,50.1131,49.972,50.0943,63777.0
2017-02-21 10:15:00,53.25,53.27,53.15,53.24,71895.0,50.0849,50.1037,49.9908,50.0755,71895.0
2017-02-21 10:20:00,53.23,53.37,53.22,53.36,90753.0,50.0661,50.1978,50.0567,50.1884,90753.0
2017-02-21 10:25:00,53.36,53.39,53.32,53.36,105865.0,50.1884,50.2166,50.1507,50.1884,105865.0
2017-02-21 10:30:00,53.36,53.37,53.25,53.31,100286.0,50.1884,50.1978,50.0849,50.1413,100286.0
2017-02-21 10:35:00,53.32,53.44,53.32,53.43,49690.0,50.1507,50.2636,50.1507,50.2542,49690.0
2017-02-21 10:40:00,53.44,53.51,53.41,53.5,81924.0,50.2636,50.3294,50.2354,50.32,81924.0
2017-02-21 10:45:00,53.49,53.54,53.44,53.44,58215.0,50.3106,50.3577,50.2636,50.2636,58215.0
2017-02-21 10:50:00,53.44,53.49,53.36,53.4,42444.0,50.2636,50.3106,50.1884,50.226,42444.0
2017-02-21 10:55:00,53.39,53.39,53.29,53.36,75665.0,50.2166,50.2166,50.1225,50.1884,75665.0
2017-02-21 11:00:00,53.37,53.38,53.27,53.33,64269.0,50.1978,50.2072,50.1037,50.1601,64269.0
2017-02-21 11:05:00,53.33,53.42,53.29,53.37,80580.0,50.1601,50.2448,50.1225,50.1978,80580.0
2017-02-21 11:10:00,53.37,53.45,53.35,53.45,39095.0,50.1978,50.273,50.179,50.273,39095.0
2017-02-21 11:15:00,53.44,53.46,53.34,53.38,49213.0,50.2636,50.2824,50.1696,50.2072,49213.0
2017-02-21 11:20:00,53.37,53.38,53.28,53.28,52419.0,50.1978,50.2072,50.1131,50.1131,52419.0
2017-02-21 11:25:00,53.29,53.35,53.27,53.29,39575.0,50.1225,50.179,50.1037,50.1225,39575.0
2017-02-21 11:30:00,53.29,53.31,53.25,53.28,84639.0,50.1225,50.1413,50.0849,50.1131,84639.0
2017-02-21 11:35:00,53.28,53.29,53.18,53.23,55412.0,50.1131,50.1225,50.0191,50.0661,55412.0
2017-02-21 11:40:00,53.23,53.3,53.21,53.26,38786.0,50.0661,50.1319,50.0473,50.0943,38786.0
2017-02-21 11:45:00,53.26,53.26,53.17,53.2,78566.0,50.0943,50.0943,50.0097,50.0379,78566.0
2017-02-21 11:50:00,53.19,53.22,53.15,53.22,46623.0,50.0285,50.0567,49.9908,50.0567,46623.0
2017-02-21 11:55:00,53.23,53.27,53.18,53.21,70995.0,50.0661,50.1037,50.0191,50.0473,70995.0
2017-02-21 12:00:00,53.21,53.3,53.21,53.29,27496.0,50.0473,50.1319,50.0473,50.1225,27496.0
2017-02-21 12:05:00,53.28,53.29,53.25,53.26,42447.0,50.1131,50.1225,50.0849,50.0943,42447.0
2017-02-21 12:10:00,53.25,53.26,53.21,53.25,57357.0,50.0849,50.0943,50.0473,50.0849,57357.0
2017-02-21 12:15:00,53.26,53.28,53.24,53.28,20831.0,50.0943,50.1131,50.0755,50.1131,20831.0
2017-02-21 12:20:00,53.28,53.28,53.25,53.26,26730.0,50.1131,50.1131,50.0849,50.0943,26730.0
2017-02-21 12:25:00,53.25,53.3,53.25,53.26,52667.0,50.0849,50.1319,50.0849,50.0943,52667.0
2017-02-21 12:30:00,53.27,53.31,53.25,53.31,63840.0,50.1037,50.1413,50.0849,50.1413,63840.0
2017-02-21 12:35:00,53.32,53.35,53.32,53.32,41355.0,50.1507,50.179,50.1507,50.1507,41355.0
2017-02-21 12:40:00,53.31,53.34,53.26,53.33,32948.0,50.1413,50.1696,50.0943,50.1601,32948.0
2017-02-21 12:45:00,53.33,53.35,53.31,53.34,28327.0,50.1601,50.179,50.1413,50.1696,28327.0
2017-02-21 12:50:00,53.34,53.34,53.28,53.32,27398.0,50.1696,50.1696,50.1131,50.1507,27398.0
2017-02-21 12:55:00,53.31,53.34,53.29,53.3,27234.0,50.1413,50.1696,50.1225,50.1319,27234.0
2017-02-21 13:00:00,53.3,53.3,53.28,53.3,23606.0,50.1319,50.1319,50.1131,50.1319,23606.0
2017-02-21 13:05:00,53.3,53.32,53.28,53.28,19154.0,50.1319,50.1507,50.1131,50.1131,19154.0
2017-02-21 13:10:00,53.27,53.33,53.27,53.29,32151.0,50.1037,50.1601,50.1037,50.1225,32151.0
2017-02-21 13:15:00,53.29,53.35,53.29,53.34,52154.0,50.1225,50.179,50.1225,50.1696,52154.0
2017-02-21 13:20:00,53.33,53.35,53.33,53.33,18117.0,50.1601,50.179,50.1601,50.1601,18117.0
2017-02-21 13:25:00,53.34,53.43,53.33,53.41,34111.0,50.1696,50.2542,50.1601,50.2354,34111.0
2017-02-21 13:30:00,53.4,53.41,53.35,53.39,31313.0,50.226,50.2354,50.179,50.2166,31313.0
2017-02-21 13:35:00,53.39,53.42,53.37,53.41,44347.0,50.2166,50.2448,50.1978,50.2354,44347.0
2017-02-21 13:40:00,53.41,53.42,53.4,53.4,31101.0,50.2354,50.2448,50.226,50.226,31101.0
2017-02-21 13:45:00,53.4,53.41,53.37,53.4,43912.0,50.226,50.2354,50.1978,50.226,43912.0
2017-02-21 13:50:00,53.4,53.43,53.39,53.41,41252.0,50.226,50.2542,50.2166,50.2354,41252.0
2017-02-21 13:55:00,53.41,53.42,53.38,53.42,29600.0,50.2354,50.2448,50.2072,50.2448,29600.0
2017-02-21 14:00:00,53.42,53.43,53.4,53.42,37004.0,50.2448,50.2542,50.226,50.2448,37004.0
2017-02-21 14:05:00,53.42,53.42,53.39,53.41,25287.0,50.2448,50.2448,50.2166,50.2354,25287.0
2017-02-21 14:10:00,53.41,53.42,53.39,53.41,58476.0,50.2354,50.2448,50.2166,50.2354,58476.0
2017-02-21 14:15:00,53.4,53.43,53.39,53.42,52915.0,50.226,50.2542,50.2166,50.2448,52915.0
2017-02-21 14:20:00,53.43,53.46,53.43,53.45,46745.0,50.2542,50.2824,50.2542,50.273,46745.0
2017-02-21 14:25:00,53.45,53.46,53.44,53.46,18270.0,50.273,50.2824,50.2636,50.2824,18270.0
2017-02-21 14:30:00,53.45,53.46,53.44,53.46,38871.0,50.273,50.2824,50.2636,50.2824,38871.0
2017-02-21 14:35:00,53.45,53.46,53.43,53.44,36371.0,50.273,50.2824,50.2542,50.2636,36371.0
2017-02-21 14:40:00,53.43,53.43,53.38,53.39,31251.0,50.2542,50.2542,50.2072,50.2166,31251.0
2017-02-21 14:45:00,53.39,53.4,53.38,53.4,24569.0,50.2166,50.226,50.2072,50.226,24569.0
2017-02-21 14:50:00,53.4,53.41,53.38,53.41,39017.0,50.226,50.2354,50.2072,50.2354,39017.0
2017-02-21 14:55:00,53.41,53.41,53.37,53.39,68393.0,50.2354,50.2354,50.1978,50.2166,68393.0
2017-02-21 15:00:00,53.39,53.42,53.36,53.37,63509.0,50.2166,50.2448,50.1884,50.1978,63509.0
2017-02-21 15:05:00,53.37,53.39,53.35,53.39,37312.0,50.1978,50.2166,50.179,50.2166,37312.0
2017-02-21 15:10:00,53.39,53.46,53.38,53.44,84178.0,50.2166,50.2824,50.2072,50.2636,84178.0
2017-02-21 15:15:00,53.44,53.52,53.42,53.52,52929.0,50.2636,50.3389,50.2448,50.3389,52929.0
2017-02-21 15:20:00,53.52,53.53,53.5,53.52,64216.0,50.3389,50.3483,50.32,50.3389,64216.0
2017-02-21 15:25:00,53.52,53.57,53.48,53.57,106643.0,50.3389,50.3859,50.3012,50.3859,106643.0
2017-02-21 15:30:00,53.56,53.57,53.54,53.54,45397.0,50.3765,50.3859,50.3577,50.3577,45397.0
2017-02-21 15:35:00,53.54,53.66,53.53,53.55,222498.0,50.3577,50.4705,50.3483,50.3671,222498.0
2017-02-21 15:40:00,53.56,53.63,53.55,53.58,74973.0,50.3765,50.4423,50.3671,50.3953,74973.0
2017-02-21 15:45:00,53.58,53.64,53.53,53.58,149579.0,50.3953,50.4517,50.3483,50.3953,149579.0
2017-02-21 15:50:00,53.58,53.6,53.57,53.57,120233.0,50.3953,50.4141,50.3859,50.3859,120233.0
2017-02-21 15:55:00,53.57,53.58,53.44,53.47,295504.0,50.3859,50.3953,50.2636,50.2918,295504.0
2017-02-22 09:30:00,52.86,53.27,52.73,53.26,115062.0,49.7181,50.1037,49.5958,50.0943,115062.0
2017-02-22 09:35:00,53.32,53.44,53.24,53.28,50270.0,50.1507,50.2636,50.0755,50.1131,50270.0
2017-02-22 09:40:00,53.28,53.28,53.17,53.22,52012.0,50.1131,50.1131,50.0097,50.0567,52012.0
2017-02-22 09:45:00,53.22,53.36,53.14,53.36,38077.0,50.0567,50.1884,49.9814,50.1884,38077.0
2017-02-22 09:50:00,53.37,53.43,53.26,53.28,21068.0,50.1978,50.2542,50.0943,50.1131,21068.0
2017-02-22 09:55:00,53.28,53.3,53.23,53.28,22219.0,50.1131,50.1319,50.0661,50.1131,22219.0
2017-02-22 10:00:00,53.29,53.4,53.28,53.37,79320.0,50.1225,50.226,50.1131,50.1978,79320.0
2017-02-22 10:05:00,53.36,53.38,53.28,53.35,39084.0,50.1884,50.2072,50.1131,50.179,39084.0
2017-02-22 10:10:00,53.35,53.45,53.34,53.45,25185.0,50.179,50.273,50.1696,50.273,25185.0
2017-02-22 10:15:00,53.45,53.45,53.33,53.38,29081.0,50.273,50.273,50.1601,50.2072,29081.0
2017-02-22 10:20:00,53.37,53.39,53.27,53.29,29817.0,50.1978,50.2166,50.1037,50.1225,29817.0
2017-02-22 10:25:00,53.28,53.29,53.2,53.21,25360.0,50.1131,50.1225,50.0379,50.0473,25360.0
2017-02-22 10:30:00,53.21,53.26,53.18,53.24,30647.0,50.0473,50.0943,50.0191,50.0755,30647.0
2017-02-22 10:35:00,53.23,53.24,53.15,53.21,24972.0,50.0661,50.0755,49.9908,50.0473,24972.0
2017-02-22 10:40:00,53.21,53.22,53.19,53.2,34004.0,50.0473,50.0567,50.0285,50.0379,34004.0
2017-02-22 10:45:00,53.2,53.21,53.13,53.13,28575.0,50.0379,50.0473,49.972,49.972,28575.0
2017-02-22 10:50:00,53.12,53.17,53.09,53.17,36877.0,49.9626,50.0097,49.9344,50.0097,36877.0
2017-02-22 10:55:00,53.17,53.21,53.14,53.19,43038.0,50.0097,50.0473,49.9814,50.0285,43038.0
2017-02-22 11:00:00,53.19,53.22,53.18,53.21,45878.0,50.0285,50.0567,50.0191,50.0473,45878.0
2017-02-22 11:05:00,53.22,53.23,53.15,53.16,33234.0,50.0567,50.0661,49.9908,50.0002,33234.0
2017-02-22 11:10:00,53.17,53.17,53.11,53.12,42606.0,50.0097,50.0097,49.9532,49.9626,42606.0
2017-02-22 11:15:00,53.11,53.21,53.1,53.21,37782.0,49.9532,50.0473,49.9438,50.0473,37782.0
2017-02-22 11:20:00,53.21,53.28,53.18,53.21,43634.0,50.0473,50.1131,50.0191,50.0473,43634.0
2017-02-22 11:25:00,53.2,53.27,53.18,53.27,24380.0,50.0379,50.1037,50.0191,50.1037,24380.0
2017-02-22 11:30:00,53.26,53.3,53.21,53.24,26520.0,50.0943,50.1319,50.0473,50.0755,26520.0
2017-02-22 11:35:00,53.23,53.23,53.15,53.2,24535.0,50.0661,50.0661,49.9908,50.0379,24535.0
2017-02-22 11:40:00,53.2,53.25,53.19,53.24,24313.0,50.0379,50.0849,50.0285,50.0755,24313.0
2017-02-22 11:45:00,53.25,53.29,53.24,53.29,27046.0,50.0849,50.1225,50.0755,50.1225,27046.0
2017-02-22 11:50:00,53.29,53.32,53.28,53.29,21566.0,50.1225,50.1507,50.1131,50.1225,21566.0
2017-02-22 11:55:00,53.3,53.38,53.3,53.35,26621.0,50.1319,50.2072,50.1319,50.179,26621.0
2017-02-22 12:00:00,53.34,53.37,53.33,53.34,23877.0,50.1696,50.1978,50.1601,50.1696,23877.0
2017-02-22 12:05:00,53.33,53.4,53.33,53.4,20795.0,50.1601,50.226,50.1601,50.226,20795.0
2017-02-22 12:10:00,53.39,53.42,53.35,53.37,25949.0,50.2166,50.2448,50.179,50.1978,25949.0
2017-02-22 12:15:00,53.37,53.4,53.35,53.38,20336.0,50.1978,50.226,50.179,50.2072,20336.0
2017-02-22 12:20:00,53.38,53.44,53.37,53.42,19689.0,50.2072,50.2636,50.1978,50.2448,19689.0
2017-02-22 12:25:00,53.43,53.44,53.41,53.43,17781.0,50.2542,50.2636,50.2354,50.2542,17781.0
2017-02-22 12:30:00,53.44,53.47,53.42,53.42,19639.0,50.2636,50.2918,50.2448,50.2448,19639.0
2017-02-22 12:35:00,53.42,53.45,53.39,53.44,23196.0,50.2448,50.273,50.2166,50.2636,23196.0
2017-02-22 12:40:00,53.43,53.44,53.35,53.35,15161.0,50.2542,50.2636,50.179,50.179,15161.0
2017-02-22 12:45:00,53.36,53.39,53.35,53.39,13961.0,50.1884,50.2166,50.179,50.2166,13961.0
2017-02-22 12:50:00,53.39,53.39,53.32,53.33,21059.0,50.2166,50.2166,50.1507,50.1601,21059.0
2017-02-22 12:55:00,53.34,53.37,53.33,53.35,18299.0,50.1696,50.1978,50.1601,50.179,18299.0
2017-02-22 13:00:00,53.36,53.37,53.33,53.34,16162.0,50.1884,50.1978,50.1601,50.1696,16162.0
2017-02-22 13:05:00,53.34,53.36,53.33,53.35,15308.0,50.1696,50.1884,50.1601,50.179,15308.0
2017-02-22 13:10:00,53.36,53.41,53.36,53.38,24500.0,50.1884,50.2354,50.1884,50.2072,24500.0
2017-02-22 13:15:00,53.38,53.39,53.34,53.37,17651.0,50.2072,50.2166,50.1696,50.1978,17651.0
2017-02-22 13:20:00,53.37,53.39,53.36,53.37,12695.0,50.1978,50.2166,50.1884,50.1978,12695.0
2017-02-22 13:25:00,53.37,53.42,53.36,53.42,19669.0,50.1978,50.2448,50.1884,50.2448,19669.0
2017-02-22 13:30:00,53.43,53.45,53.41,53.44,20652.0,50.2542,50.273,50.2354,50.2636,20652.0
2017-02-22 13:35:00,53.44,53.47,53.39,53.41,26880.0,50.2636,50.2918,50.2166,50.2354,26880.0
2017-02-22 13:40:00,53.4,53.42,53.4,53.42,14904.0,50.226,50.2448,50.226,50.2448,14904.0
2017-02-22 13:45:00,53.43,53.43,53.37,53.37,20108.0,50.2542,50.2542,50.1978,50.1978,20108.0
2017-02-22 13:50:00,53.38,53.38,53.36,53.36,23532.0,50.2072,50.2072,50.1884,50.1884,23532.0
2017-02-22 13:55:00,53.37,53.41,53.36,53.4,36945.0,50.1978,50.2354,50.1884,50.226,36945.0
2017-02-22 14:00:00,53.41,53.46,53.39,53.45,26037.0,50.2354,50.2824,50.2166,50.273,26037.0
2017-02-22 14:05:00,53.45,53.46,53.4,53.41,117257.0,50.273,50.2824,50.226,50.2354,117257.0
2017-02-22 14:10:00,53.42,53.42,53.35,53.4,38600.0,50.2448,50.2448,50.179,50.226,38600.0
2017-02-22 14:15:00,53.41,53.46,53.4,53.43,39639.0,50.2354,50.2824,50.226,50.2542,39639.0
2017-02-22 14:20:00,53.43,53.46,53.43,53.46,15150.0,50.2542,50.2824,50.2542,50.2824,15150.0
2017-02-22 14:25:00,53.46,53.51,53.45,53.5,44523.0,50.2824,50.3294,50.273,50.32,44523.0
2017-02-22 14:30:00,53.51,53.54,53.5,53.54,28914.0,50.3294,50.3577,50.32,50.3577,28914.0
2017-02-22 14:35:00,53.53,53.54,53.47,53.48,38622.0,50.3483,50.3577,50.2918,50.3012,38622.0
2017-02-22 14:40:00,53.48,53.48,53.43,53.44,64754.0,50.3012,50.3012,50.2542,50.2636,64754.0
2017-02-22 14:45:00,53.44,53.44,53.36,53.38,57690.0,50.2636,50.2636,50.1884,50.2072,57690.0
2017-02-22 14:50:00,53.38,53.47,53.37,53.44,40796.0,50.2072,50.2918,50.1978,50.2636,40796.0
2017-02-22 14:55:00,53.43,53.47,53.43,53.44,28203.0,50.2542,50.2918,50.2542,50.2636,28203.0
2017-02-22 15:00:00,53.43,53.43,53.41,53.42,24394.0,50.2542,50.2542,50.2354,50.2448,24394.0
2017-02-22 15:05:00,53.43,53.43,53.38,53.39,51633.0,50.2542,50.2542,50.2072,50.2166,51633.0
2017-02-22 15:10:00,53.39,53.4,53.37,53.38,62264.0,50.2166,50.226,50.1978,50.2072,62264.0
2017-02-22 15:15:00,53.38,53.4,53.37,53.38,112603.0,50.2072,50.226,50.1978,50.2072,112603.0
2017-02-22 15:20:00,53.38,53.39,53.31,53.32,63016.0,50.2072,50.2166,50.1413,50.1507,63016.0
2017-02-22 15:25:00,53.32,53.42,53.32,53.41,29970.0,50.1507,50.2448,50.1507,50.2354,29970.0
2017-02-22 15:30:00,53.41,53.43,53.39,53.39,49406.0,50.2354,50.2542,50.2166,50.2166,49406.0
2017-02-22 15:35:00,53.39,53.39,53.37,53.37,30244.0,50.2166,50.2166,50.1978,50.1978,30244.0
2017-02-22 15:40:00,53.38,53.4,53.37,53.38,73343.0,50.2072,50.226,50.1978,50.2072,73343.0
2017-02-22 15:45:00,53.39,53.39,53.35,53.36,57313.0,50.2166,50.2166,50.179,50.1884,57313.0
2017-02-22 15:50:00,53.35,53.39,53.34,53.39,84853.0,50.179,50.2166,50.1696,50.2166,84853.0
2017-02-22 15:55:00,53.39,53.42,53.36,53.37,325277.0,50.2166,50.2448,50.1884,50.1978,325277.0
2017-02-23 09:30:00,53.5,53.79,53.5,53.78,78998.0,50.32,50.5928,50.32,50.5834,78998.0
2017-02-23 09:35:00,53.75,53.78,53.46,53.47,49077.0,50.5552,50.5834,50.2824,50.2918,49077.0
2017-02-23 09:40:00,53.48,53.53,53.42,53.47,74641.0,50.3012,50.3483,50.2448,50.2918,74641.0
2017-02-23 09:45:00,53.47,53.48,53.41,53.47,78068.0,50.2918,50.3012,50.2354,50.2918,78068.0
2017-02-23 09:50:00,53.47,53.73,53.46,53.7,90564.0,50.2918,50.5364,50.2824,50.5082,90564.0
2017-02-23 09:55:00,53.71,53.73,53.67,53.71,43273.0,50.5176,50.5364,50.4799,50.5176,43273.0
2017-02-23 10:00:00,53.71,53.72,53.64,53.68,55637.0,50.5176,50.527,50.4517,50.4893,55637.0
2017-02-23 10:05:00,53.67,53.68,53.54,53.58,42851.0,50.4799,50.4893,50.3577,50.3953,42851.0
2017-02-23 10:10:00,53.58,53.62,53.49,53.52,41727.0,50.3953,50.4329,50.3106,50.3389,41727.0
2017-02-23 10:15:00,53.52,53.54,53.44,53.45,39800.0,50.3389,50.3577,50.2636,50.273,39800.0
2017-02-23 10:20:00,53.46,53.47,53.4,53.46,46024.0,50.2824,50.2918,50.226,50.2824,46024.0
2017-02-23 10:25:00,53.46,53.51,53.44,53.47,88414.0,50.2824,50.3294,50.2636,50.2918,88414.0
2017-02-23 10:30:00,53.47,53.47,53.32,53.33,120636.0,50.2918,50.2918,50.1507,50.1601,120636.0
2017-02-23 10:35:00,53.34,53.45,53.26,53.45,93947.0,50.1696,50.273,50.0943,50.273,93947.0
2017-02-23 10:40:00,53.45,53.49,53.36,53.48,39845.0,50.273,50.3106,50.1884,50.3012,39845.0
2017-02-23 10:45:00,53.48,53.54,53.46,53.5,74645.0,50.3012,50.3577,50.2824,50.32,74645.0
2017-02-23 10:50:00,53.5,53.55,53.45,53.45,86882.0,50.32,50.3671,50.273,50.273,86882.0
2017-02-23 10:55:00,53.46,53.49,53.41,53.42,40136.0,50.2824,50.3106,50.2354,50.2448,40136.0
2017-02-23 11:00:00,53.42,53.48,53.38,53.45,61995.0,50.2448,50.3012,50.2072,50.273,61995.0
2017-02-23 11:05:00,53.45,53.45,53.35,53.38,47235.0,50.273,50.273,50.179,50.2072,47235.0
2017-02-23 11:10:00,53.39,53.42,53.36,53.41,39919.0,50.2166,50.2448,50.1884,50.2354,39919.0
2017-02-23 11:15:00,53.41,53.46,53.37,53.43,60838.0,50.2354,50.2824,50.1978,50.2542,60838.0
2017-02-23 11:20:00,53.42,53.45,53.4,53.44,49550.0,50.2448,50.273,50.226,50.2636,49550.0
2017-02-23 11:25:00,53.45,53.45,53.41,53.42,50995.0,50.273,50.273,50.2354,50.2448,50995.0
2017-02-23 11:30:00,53.41,53.48,53.41,53.47,46053.0,50.2354,50.3012,50.2354,50.2918,46053.0
2017-02-23 11:35:00,53.46,53.53,53.45,53.5,85914.0,50.2824,50.3483,50.273,50.32,85914.0
2017-02-23 11:40:00,53.5,53.52,53.49,53.5,124051.0,50.32,50.3389,50.3106,50.32,124051.0
2017-02-23 11:45:00,53.49,53.69,53.48,53.62,126005.0,50.3106,50.4987,50.3012,50.4329,126005.0
2017-02-23 11:50:00,53.62,53.67,53.6,53.63,61679.0,50.4329,50.4799,50.4141,50.4423,61679.0
2017-02-23 11:55:00,53.63,53.63,53.55,53.57,30361.0,50.4423,50.4423,50.3671,50.3859,30361.0
2017-02-23 12:00:00,53.57,53.59,53.46,53.46,31275.0,50.3859,50.4047,50.2824,50.2824,31275.0
2017-02-23 12:05:00,53.46,53.5,53.41,53.5,43372.0,50.2824,50.32,50.2354,50.32,43372.0
2017-02-23 12:10:00,53.49,53.5,53.44,53.45,38857.0,50.3106,50.32,50.2636,50.273,38857.0
2017-02-23 12:15:00,53.45,53.45,53.38,53.39,92336.0,50.273,50.273,50.2072,50.2166,92336.0
2017-02-23 12:20:00,53.39,53.45,53.38,53.43,49079.0,50.2166,50.273,50.2072,50.2542,49079.0
2017-02-23 12:25:00,53.43,53.43,53.31,53.32,59514.0,50.2542,50.2542,50.1413,50.1507,59514.0
2017-02-23 12:30:00,53.32,53.34,53.3,53.33,72893.0,50.1507,50.1696,50.1319,50.1601,72893.0
2017-02-23 12:35:00,53.34,53.48,53.31,53.48,102377.0,50.1696,50.3012,50.1413,50.3012,102377.0
2017-02-23 12:40:00,53.47,53.5,53.44,53.5,36529.0,50.2918,50.32,50.2636,50.32,36529.0
2017-02-23 12:45:00,53.5,53.5,53.46,53.48,44240.0,50.32,50.32,50.2824,50.3012,44240.0
2017-02-23 12:50:00,53.49,53.51,53.46,53.5,36868.0,50.3106,50.3294,50.2824,50.32,36868.0
2017-02-23 12:55:00,53.49,53.5,53.48,53.5,36867.0,50.3106,50.32,50.3012,50.32,36867.0
2017-02-23 13:00:00,53.5,53.56,53.48,53.53,47878.0,50.32,50.3765,50.3012,50.3483,47878.0
2017-02-23 13:05:00,53.53,53.55,53.48,53.49,43711.0,50.3483,50.3671,50.3012,50.3106,43711.0
2017-02-23 13:10:00,53.5,53.51,53.48,53.48,32671.0,50.32,50.3294,50.3012,50.3012,32671.0
2017-02-23 13:15:00,53.48,53.5,53.48,53.5,17233.0,50.3012,50.32,50.3012,50.32,17233.0
2017-02-23 13:20:00,53.5,53.51,53.49,53.5,32769.0,50.32,50.3294,50.3106,50.32,32769.0
2017-02-23 13:25:00,53.5,53.51,53.47,53.5,24436.0,50.32,50.3294,50.2918,50.32,24436.0
2017-02-23 13:30:00,53.5,53.51,53.47,53.49,30212.0,50.32,50.3294,50.2918,50.3106,30212.0
2017-02-23 13:35:00,53.5,53.51,53.49,53.51,33658.0,50.32,50.3294,50.3106,50.3294,33658.0
2017-02-23 13:40:00,53.5,53.54,53.49,53.52,30386.0,50.32,50.3577,50.3106,50.3389,30386.0
2017-02-23 13:45:00,53.52,53.52,53.51,53.52,33089.0,50.3389,50.3389,50.3294,50.3389,33089.0
2017-02-23 13:50:00,53.51,53.53,53.51,53.53,44401.0,50.3294,50.3483,50.3294,50.3483,44401.0
2017-02-23 13:55:00,53.53,53.53,53.51,53.53,57432.0,50.3483,50.3483,50.3294,50.3483,57432.0
2017-02-23 14:00:00,53.53,53.53,53.51,53.51,30915.0,50.3483,50.3483,50.3294,50.3294,30915.0
2017-02-23 14:05:00,53.52,53.52,53.44,53.44,27558.0,50.3389,50.3389,50.2636,50.2636,27558.0
2017-02-23 14:10:00,53.45,53.51,53.43,53.5,24962.0,50.273,50.3294,50.2542,50.32,24962.0
2017-02-23 14:15:00,53.5,53.51,53.45,53.45,24800.0,50.32,50.3294,50.273,50.273,24800.0
2017-02-23 14:20:00,53.46,53.47,53.45,53.47,28002.0,50.2824,50.2918,50.273,50.2918,28002.0
2017-02-23 14:25:00,53.47,53.51,53.44,53.45,51617.0,50.2918,50.3294,50.2636,50.273,51617.0
2017-02-23 14:30:00,53.44,53.54,53.41,53.54,23072.0,50.2636,50.3577,50.2354,50.3577,23072.0
2017-02-23 14:35:00,53.54,53.62,53.52,53.61,35812.0,50.3577,50.4329,50.3389,50.4235,35812.0
2017-02-23 14:40:00,53.6,53.66,53.59,53.66,24666.0,50.4141,50.4705,50.4047,50.4705,24666.0
2017-02-23 14:45:00,53.65,53.72,53.65,53.71,22757.0,50.4611,50.527,50.4611,50.5176,22757.0
2017-02-23 14:50:00,53.7,53.71,53.64,53.67,27035.0,50.5082,50.5176,50.4517,50.4799,27035.0
2017-02-23 14:55:00,53.67,53.74,53.66,53.74,35955.0,50.4799,50.5458,50.4705,50.5458,35955.0
2017-02-23 15:00:00,53.74,53.76,53.72,53.73,26150.0,50.5458,50.5646,50.527,50.5364,26150.0
2017-02-23 15:05:00,53.73,53.74,53.65,53.65,33290.0,50.5364,50.5458,50.4611,50.4611,33290.0
2017-02-23 15:10:00,53.66,53.7,53.65,53.7,20913.0,50.4705,50.5082,50.4611,50.5082,20913.0
2017-02-23 15:15:00,53.69,53.7,53.67,53.69,33408.0,50.4987,50.5082,50.4799,50.4987,33408.0
2017-02-23 15:20:00,53.7,53.75,53.69,53.73,41478.0,50.5082,50.5552,50.4987,50.5364,41478.0
2017-02-23 15:25:00,53.73,53.76,53.71,53.71,36782.0,50.5364,50.5646,50.5176,50.5176,36782.0
2017-02-23 15:30:00,53.71,53.71,53.64,53.69,41866.0,50.5176,50.5176,50.4517,50.4987,41866.0
2017-02-23 15:35:00,53.68,53.7,53.65,53.66,56298.0,50.4893,50.5082,50.4611,50.4705,56298.0
2017-02-23 15:40:00,53.66,53.7,53.63,53.68,48443.0,50.4705,50.5082,50.4423,50.4893,48443.0
2017-02-23 15:45:00,53.68,53.68,53.61,53.63,78190.0,50.4893,50.4893,50.4235,50.4423,78190.0
2017-02-23 15:50:00,53.63,53.66,53.61,53.61,92492.0,50.4423,50.4705,50.4235,50.4235,92492.0
2017-02-23 15:55:00,53.62,53.64,53.56,53.58,206260.0,50.4329,50.4517,50.3765,50.3953,206260.0
2017-02-24 09:30:00,53.53,53.78,53.35,53.36,68387.0,50.3483,50.5834,50.179,50.1884,68387.0
2017-02-24 09:35:00,53.39,53.44,53.25,53.26,57464.0,50.2166,50.2636,50.0849,50.0943,57464.0
2017-02-24 09:40:00,53.27,53.52,53.2,53.5,82152.0,50.1037,50.3389,50.0379,50.32,82152.0
2017-02-24 09:45:00,53.51,53.57,53.49,53.57,21654.0,50.3294,50.3859,50.3106,50.3859,21654.0
2017-02-24 09:50:00,53.57,53.61,53.55,53.58,28633.0,50.3859,50.4235,50.3671,50.3953,28633.0
2017-02-24 09:55:00,53.57,53.64,53.49,53.64,49935.0,50.3859,50.4517,50.3106,50.4517,49935.0
2017-02-24 10:00:00,53.65,53.66,53.56,53.65,199326.0,50.4611,50.4705,50.3765,50.4611,199326.0
2017-02-24 10:05:00,53.65,53.69,53.58,53.64,99928.0,50.4611,50.4987,50.3953,50.4517,99928.0
2017-02-24 10:10:00,53.63,53.64,53.61,53.62,51549.0,50.4423,50.4517,50.4235,50.4329,51549.0
2017-02-24 10:15:00,53.62,53.64,53.58,53.62,64584.0,50.4329,50.4517,50.3953,50.4329,64584.0
2017-02-24 10:20:00,53.61,53.62,53.53,53.53,112105.0,50.4235,50.4329,50.3483,50.3483,112105.0
2017-02-24 10:25:00,53.53,53.53,53.47,53.48,56323.0,50.3483,50.3483,50.2918,50.3012,56323.0
2017-02-24 10:30:00,53.49,53.56,53.48,53.55,43755.0,50.3106,50.3765,50.3012,50.3671,43755.0
2017-02-24 10:35:00,53.56,53.57,53.51,53.54,49637.0,50.3765,50.3859,50.3294,50.3577,49637.0
2017-02-24 10:40:00,53.54,53.54,53.51,53.51,84553.0,50.3577,50.3577,50.3294,50.3294,84553.0
2017-02-24 10:45:00,53.51,53.53,53.33,53.34,149542.0,50.3294,50.3483,50.1601,50.1696,149542.0
2017-02-24 10:50:00,53.33,53.38,53.3,53.31,51901.0,50.1601,50.2072,50.1319,50.1413,51901.0
2017-02-24 10:55:00,53.31,53.41,53.3,53.4,46845.0,50.1413,50.2354,50.1319,50.226,46845.0
2017-02-24 11:00:00,53.4,53.53,53.4,53.53,23361.0,50.226,50.3483,50.226,50.3483,23361.0
2017-02-24 11:05:00,53.52,53.53,53.48,53.51,25901.0,50.3389,50.3483,50.3012,50.3294,25901.0
2017-02-24 11:10:00,53.52,53.57,53.5,53.51,45507.0,50.3389,50.3859,50.32,50.3294,45507.0
2017-02-24 11:15:00,53.52,53.52,53.43,53.45,34328.0,50.3389,50.3389,50.2542,50.273,34328.0
2017-02-24 11:20:00,53.45,53.46,53.4,53.4,41475.0,50.273,50.2824,50.226,50.226,41475.0
2017-02-24 11:25:00,53.41,53.51,53.4,53.47,22116.0,50.2354,50.3294,50.226,50.2918,22116.0
2017-02-24 11:30:00,53.48,53.48,53.4,53.41,35625.0,50.3012,50.3012,50.226,50.2354,35625.0
2017-02-24 11:35:00,53.41,53.49,53.35,53.48,56380.0,50.2354,50.3106,50.179,50.3012,56380.0
2017-02-24 11:40:00,53.48,53.51,53.44,53.46,21181.0,50.3012,50.3294,50.2636,50.2824,21181.0
2017-02-24 11:45:00,53.46,53.54,53.45,53.54,17921.0,50.2824,50.3577,50.273,50.3577,17921.0
2017-02-24 11:50:00,53.53,53.57,53.51,53.55,20216.0,50.3483,50.3859,50.3294,50.3671,20216.0
2017-02-24 11:55:00,53.54,53.55,53.49,53.49,22128.0,50.3577,50.3671,50.3106,50.3106,22128.0
2017-02-24 12:00:00,53.49,53.51,53.44,53.49,21297.0,50.3106,50.3294,50.2636,50.3106,21297.0
2017-02-24 12:05:00,53.48,53.55,53.47,53.52,17992.0,50.3012,50.3671,50.2918,50.3389,17992.0
2017-02-24 12:10:00,53.52,53.57,53.49,53.52,64126.0,50.3389,50.3859,50.3106,50.3389,64126.0
2017-02-24 12:15:00,53.51,53.52,53.49,53.51,33037.0,50.3294,50.3389,50.3106,50.3294,33037.0
2017-02-24 12:20:00,53.51,53.53,53.5,53.53,24130.0,50.3294,50.3483,50.32,50.3483,24130.0
2017-02-24 12:25:00,53.53,53.56,53.51,53.52,98178.0,50.3483,50.3765,50.3294,50.3389,98178.0
2017-02-24 12:30:00,53.53,53.54,53.5,53.54,83345.0,50.3483,50.3577,50.32,50.3577,83345.0
2017-02-24 12:35:00,53.53,53.54,53.46,53.47,33289.0,50.3483,50.3577,50.2824,50.2918,33289.0
2017-02-24 12:40:00,53.47,53.51,53.46,53.5,41918.0,50.2918,50.3294,50.2824,50.32,41918.0
2017-02-24 12:45:00,53.5,53.51,53.47,53.49,94034.0,50.32,50.3294,50.2918,50.3106,94034.0
2017-02-24 12:50:00,53.49,53.52,53.49,53.51,20321.0,50.3106,50.3389,50.3106,50.3294,20321.0
2017-02-24 12:55:00,53.52,53.53,53.5,53.52,24602.0,50.3389,50.3483,50.32,50.3389,24602.0
2017-02-24 13:00:00,53.52,53.54,53.5,53.53,39333.0,50.3389,50.3577,50.32,50.3483,39333.0
2017-02-24 13:05:00,53.53,53.53,53.5,53.53,30471.0,50.3483,50.3483,50.32,50.3483,30471.0
2017-02-24 13:10:00,53.53,53.54,53.51,53.52,26005.0,50.3483,50.3577,50.3294,50.3389,26005.0
2017-02-24 13:15:00,53.51,53.54,53.51,53.52,21076.0,50.3294,50.3577,50.3294,50.3389,21076.0
2017-02-24 13:20:00,53.52,53.56,53.51,53.54,30081.0,50.3389,50.3765,50.3294,50.3577,30081.0
2017-02-24 13:25:00,53.53,53.55,53.52,53.54,23741.0,50.3483,50.3671,50.3389,50.3577,23741.0
2017-02-24 13:30:00,53.54,53.55,53.5,53.51,25384.0,50.3577,50.3671,50.32,50.3294,25384.0
2017-02-24 13:35:00,53.5,53.53,53.49,53.49,23774.0,50.32,50.3483,50.3106,50.3106,23774.0
2017-02-24 13:40:00,53.48,53.56,53.47,53.56,26075.0,50.3012,50.3765,50.2918,50.3765,26075.0
2017-02-24 13:45:00,53.55,53.56,53.53,53.55,18853.0,50.3671,50.3765,50.3483,50.3671,18853.0
2017-02-24 13:50:00,53.55,53.58,53.51,53.57,38462.0,50.3671,50.3953,50.3294,50.3859,38462.0
2017-02-24 13:55:00,53.57,53.61,53.57,53.61,16305.0,50.3859,50.4235,50.3859,50.4235,16305.0
2017-02-24 14:00:00,53.6,53.63,53.59,53.6,24576.0,50.4141,50.4423,50.4047,50.4141,24576.0
2017-02-24 14:05:00,53.6,53.64,53.6,53.64,22357.0,50.4141,50.4517,50.4141,50.4517,22357.0
2017-02-24 14:10:00,53.64,53.65,53.63,53.64,23906.0,50.4517,50.4611,50.4423,50.4517,23906.0
2017-02-24 14:15:00,53.64,53.7,53.63,53.7,62878.0,50.4517,50.5082,50.4423,50.5082,62878.0
2017-02-24 14:20:00,53.7,53.77,53.68,53.77,46296.0,50.5082,50.574,50.4893,50.574,46296.0
2017-02-24 14:25:00,53.76,53.8,53.74,53.77,36563.0,50.5646,50.6022,50.5458,50.574,36563.0
2017-02-24 14:30:00,53.77,53.84,53.76,53.83,48174.0,50.574,50.6398,50.5646,50.6304,48174.0
2017-02-24 14:35:00,53.82,53.82,53.76,53.77,44167.0,50.621,50.621,50.5646,50.574,44167.0
2017-02-24 14:40:00,53.77,53.83,53.77,53.82,34431.0,50.574,50.6304,50.574,50.621,34431.0
2017-02-24 14:45:00,53.82,53.84,53.8,53.83,47567.0,50.621,50.6398,50.6022,50.6304,47567.0
2017-02-24 14:50:00,53.83,53.84,53.76,53.78,46502.0,50.6304,50.6398,50.5646,50.5834,46502.0
2017-02-24 14:55:00,53.79,53.83,53.78,53.81,62082.0,50.5928,50.6304,50.5834,50.6116,62082.0
2017-02-24 15:00:00,53.81,53.84,53.76,53.78,76512.0,50.6116,50.6398,50.5646,50.5834,76512.0
2017-02-24 15:05:00,53.78,53.81,53.77,53.8,47575.0,50.5834,50.6116,50.574,50.6022,47575.0
2017-02-24 15:10:00,53.8,53.8,53.76,53.77,62797.0,50.6022,50.6022,50.5646,50.574,62797.0
2017-02-24 15:15:00,53.77,53.8,53.76,53.77,71353.0,50.574,50.6022,50.5646,50.574,71353.0
2017-02-24 15:20:00,53.78,53.81,53.77,53.8,86621.0,50.5834,50.6116,50.574,50.6022,86621.0
2017-02-24 15:25:00,53.8,53.8,53.74,53.77,105590.0,50.6022,50.6022,50.5458,50.574,105590.0
2017-02-24 15:30:00,53.76,53.78,53.74,53.76,94743.0,50.5646,50.5834,50.5458,50.5646,94743.0
2017-02-24 15:35:00,53.76,53.84,53.76,53.83,185574.0,50.5646,50.6398,50.5646,50.6304,185574.0
2017-02-24 15:40:00,53.83,53.88,53.81,53.88,87447.0,50.6304,50.6775,50.6116,50.6775,87447.0
2017-02-24 15:45:00,53.88,53.91,53.86,53.88,117829.0,50.6775,50.7057,50.6586,50.6775,117829.0
2017-02-24 15:50:00,53.88,53.89,53.86,53.87,95011.0,50.6775,50.6869,50.6586,50.668,95011.0
2017-02-24 15:55:00,53.87,53.9,53.85,53.88,199032.0,50.668,50.6963,50.6492,50.6775,199032.0
2017-02-27 09:30:00,53.85,53.85,53.64,53.65,53505.0,50.6492,50.6492,50.4517,50.4611,53505.0
2017-02-27 09:35:00,53.65,53.68,53.55,53.55,46871.0,50.4611,50.4893,50.3671,50.3671,46871.0
2017-02-27 09:40:00,53.57,53.63,53.55,53.58,24650.0,50.3859,50.4423,50.3671,50.3953,24650.0
2017-02-27 09:45:00,53.6,53.65,53.58,53.63,44413.0,50.4141,50.4611,50.3953,50.4423,44413.0
2017-02-27 09:50:00,53.63,53.67,53.56,53.64,29046.0,50.4423,50.4799,50.3765,50.4517,29046.0
2017-02-27 09:55:00,53.65,53.66,53.55,53.61,93917.0,50.4611,50.4705,50.3671,50.4235,93917.0
2017-02-27 10:00:00,53.62,53.91,53.59,53.91,76072.0,50.4329,50.7057,50.4047,50.7057,76072.0
2017-02-27 10:05:00,53.92,54.02,53.87,54.02,58860.0,50.7151,50.8091,50.668,50.8091,58860.0
2017-02-27 10:10:00,54.02,54.07,53.99,54.04,47850.0,50.8091,50.8562,50.7809,50.8279,47850.0
2017-02-27 10:15:00,54.05,54.06,53.97,54.03,75557.0,50.8373,50.8468,50.7621,50.8185,75557.0
2017-02-27 10:20:00,54.03,54.13,53.99,54.11,91428.0,50.8185,50.9126,50.7809,50.8938,91428.0
2017-02-27 10:25:00,54.12,54.18,54.08,54.11,62492.0,50.9032,50.9596,50.8656,50.8938,62492.0
2017-02-27 10:30:00,54.1,54.1,53.91,53.91,30051.0,50.8844,50.8844,50.7057,50.7057,30051.0
2017-02-27 10:35:00,53.91,54.03,53.89,54.03,46629.0,50.7057,50.8185,50.6869,50.8185,46629.0
2017-02-27 10:40:00,54.02,54.07,53.99,54.01,58521.0,50.8091,50.8562,50.7809,50.7997,58521.0
2017-02-27 10:45:00,54.02,54.05,53.92,53.93,39127.0,50.8091,50.8373,50.7151,50.7245,39127.0
2017-02-27 10:50:00,53.93,53.97,53.88,53.9,37156.0,50.7245,50.7621,50.6775,50.6963,37156.0
2017-02-27 10:55:00,53.9,53.92,53.83,53.84,25701.0,50.6963,50.7151,50.6304,50.6398,25701.0
2017-02-27 11:00:00,53.86,53.93,53.85,53.89,33400.0,50.6586,50.7245,50.6492,50.6869,33400.0
2017-02-27 11:05:00,53.89,53.91,53.83,53.87,29986.0,50.6869,50.7057,50.6304,50.668,29986.0
2017-02-27 11:10:00,53.86,53.86,53.75,53.77,24458.0,50.6586,50.6586,50.5552,50.574,24458.0
2017-02-27 11:15:00,53.78,53.84,53.77,53.82,15092.0,50.5834,50.6398,50.574,50.621,15092.0
2017-02-27 11:20:00,53.83,53.84,53.77,53.8,19756.0,50.6304,50.6398,50.574,50.6022,19756.0
2017-02-27 11:25:00,53.79,53.79,53.72,53.73,20993.0,50.5928,50.5928,50.527,50.5364,20993.0
2017-02-27 11:30:00,53.73,53.82,53.73,53.81,10113.0,50.5364,50.621,50.5364,50.6116,10113.0
2017-02-27 11:35:00,53.81,53.81,53.74,53.78,32346.0,50.6116,50.6116,50.5458,50.5834,32346.0
2017-02-27 11:40:00,53.78,53.83,53.76,53.82,32194.0,50.5834,50.6304,50.5646,50.621,32194.0
2017-02-27 11:45:00,53.83,53.83,53.77,53.77,18085.0,50.6304,50.6304,50.574,50.574,18085.0
2017-02-27 11:50:00,53.78,53.8,53.74,53.79,27610.0,50.5834,50.6022,50.5458,50.5928,27610.0
2017-02-27 11:55:00,53.78,53.81,53.78,53.78,30777.0,50.5834,50.6116,50.5834,50.5834,30777.0
2017-02-27 12:00:00,53.79,53.81,53.77,53.77,31519.0,50.5928,50.6116,50.574,50.574,31519.0
2017-02-27 12:05:00,53.77,53.82,53.76,53.8,49414.0,50.574,50.621,50.5646,50.6022,49414.0
2017-02-27 12:10:00,53.8,53.82,53.79,53.79,25275.0,50.6022,50.621,50.5928,50.5928,25275.0
2017-02-27 12:15:00,53.79,53.8,53.71,53.76,48240.0,50.5928,50.6022,50.5176,50.5646,48240.0
2017-02-27 12:20:00,53.76,53.76,53.73,53.74,17572.0,50.5646,50.5646,50.5364,50.5458,17572.0
2017-02-27 12:25:00,53.74,53.76,53.7,53.75,37490.0,50.5458,50.5646,50.5082,50.5552,37490.0
2017-02-27 12:30:00,53.75,53.78,53.72,53.75,38324.0,50.5552,50.5834,50.527,50.5552,38324.0
2017-02-27 12:35:00,53.75,53.75,53.71,53.72,16223.0,50.5552,50.5552,50.5176,50.527,16223.0
2017-02-27 12:40:00,53.73,53.76,53.7,53.72,35395.0,50.5364,50.5646,50.5082,50.527,35395.0
2017-02-27 12:45:00,53.72,53.73,53.71,53.73,6169.0,50.527,50.5364,50.5176,50.5364,6169.0
2017-02-27 12:50:00,53.72,53.73,53.67,53.68,40410.0,50.527,50.5364,50.4799,50.4893,40410.0
2017-02-27 12:55:00,53.68,53.71,53.67,53.68,38996.0,50.4893,50.5176,50.4799,50.4893,38996.0
2017-02-27 13:00:00,53.69,53.7,53.66,53.68,18491.0,50.4987,50.5082,50.4705,50.4893,18491.0
2017-02-27 13:05:00,53.69,53.69,53.61,53.63,33761.0,50.4987,50.4987,50.4235,50.4423,33761.0
2017-02-27 13:10:00,53.63,53.67,53.62,53.63,34280.0,50.4423,50.4799,50.4329,50.4423,34280.0
2017-02-27 13:15:00,53.64,53.74,53.63,53.72,33745.0,50.4517,50.5458,50.4423,50.527,33745.0
2017-02-27 13:20:00,53.72,53.74,53.7,53.73,35636.0,50.527,50.5458,50.5082,50.5364,35636.0
2017-02-27 13:25:00,53.73,53.75,53.71,53.73,28736.0,50.5364,50.5552,50.5176,50.5364,28736.0
2017-02-27 13:30:00,53.73,53.78,53.72,53.75,30571.0,50.5364,50.5834,50.527,50.5552,30571.0
2017-02-27 13:35:00,53.74,53.76,53.72,53.75,18893.0,50.5458,50.5646,50.527,50.5552,18893.0
2017-02-27 13:40:00,53.76,53.76,53.74,53.76,10083.0,50.5646,50.5646,50.5458,50.5646,10083.0
2017-02-27 13:45:00,53.76,53.77,53.7,53.71,21453.0,50.5646,50.574,50.5082,50.5176,21453.0
2017-02-27 13:50:00,53.71,53.74,53.71,53.74,15804.0,50.5176,50.5458,50.5176,50.5458,15804.0
2017-02-27 13:55:00,53.74,53.76,53.73,53.74,24598.0,50.5458,50.5646,50.5364,50.5458,24598.0
2017-02-27 14:00:00,53.74,53.76,53.73,53.74,22309.0,50.5458,50.5646,50.5364,50.5458,22309.0
2017-02-27 14:05:00,53.74,53.76,53.73,53.74,23108.0,50.5458,50.5646,50.5364,50.5458,23108.0
2017-02-27 14:10:00,53.73,53.75,53.71,53.72,15676.0,50.5364,50.5552,50.5176,50.527,15676.0
2017-02-27 14:15:00,53.73,53.74,53.71,53.74,17656.0,50.5364,50.5458,50.5176,50.5458,17656.0
2017-02-27 14:20:00,53.73,53.75,53.73,53.75,5463.0,50.5364,50.5552,50.5364,50.5552,5463.0
2017-02-27 14:25:00,53.75,53.82,53.74,53.79,78831.0,50.5552,50.621,50.5458,50.5928,78831.0
2017-02-27 14:30:00,53.79,53.81,53.77,53.78,37696.0,50.5928,50.6116,50.574,50.5834,37696.0
2017-02-27 14:35:00,53.78,53.81,53.78,53.8,38453.0,50.5834,50.6116,50.5834,50.6022,38453.0
2017-02-27 14:40:00,53.81,53.83,53.79,53.82,38536.0,50.6116,50.6304,50.5928,50.621,38536.0
2017-02-27 14:45:00,53.82,53.87,53.82,53.85,43185.0,50.621,50.668,50.621,50.6492,43185.0
2017-02-27 14:50:00,53.85,53.9,53.84,53.88,32499.0,50.6492,50.6963,50.6398,50.6775,32499.0
2017-02-27 14:55:00,53.88,53.88,53.83,53.85,24821.0,50.6775,50.6775,50.6304,50.6492,24821.0
2017-02-27 15:00:00,53.84,53.92,53.84,53.92,32672.0,50.6398,50.7151,50.6398,50.7151,32672.0
2017-02-27 15:05:00,53.91,53.99,53.91,53.98,51495.0,50.7057,50.7809,50.7057,50.7715,51495.0
2017-02-27 15:10:00,53.98,53.99,53.94,53.95,62970.0,50.7715,50.7809,50.7339,50.7433,62970.0
2017-02-27 15:15:00,53.95,53.95,53.88,53.88,50240.0,50.7433,50.7433,50.6775,50.6775,50240.0
2017-02-27 15:20:00,53.88,53.9,53.84,53.88,66801.0,50.6775,50.6963,50.6398,50.6775,66801.0
2017-02-27 15:25:00,53.88,53.9,53.88,53.89,46617.0,50.6775,50.6963,50.6775,50.6869,46617.0
2017-02-27 15:30:00,53.9,53.9,53.86,53.88,60643.0,50.6963,50.6963,50.6586,50.6775,60643.0
2017-02-27 15:35:00,53.88,53.89,53.85,53.88,73299.0,50.6775,50.6869,50.6492,50.6775,73299.0
2017-02-27 15:40:00,53.87,53.89,53.87,53.87,50272.0,50.668,50.6869,50.668,50.668,50272.0
2017-02-27 15:45:00,53.88,53.88,53.8,53.82,82729.0,50.6775,50.6775,50.6022,50.621,82729.0
2017-02-27 15:50:00,53.82,53.84,53.81,53.83,324923.0,50.621,50.6398,50.6116,50.6304,324923.0
2017-02-27 15:55:00,53.84,53.84,53.81,53.84,228243.0,50.6398,50.6398,50.6116,50.6398,228243.0
2017-02-28 09:30:00,53.46,53.87,53.46,53.82,52418.0,50.2824,50.668,50.2824,50.621,52418.0
2017-02-28 09:35:00,53.83,53.87,53.75,53.78,37104.0,50.6304,50.668,50.5552,50.5834,37104.0
2017-02-28 09:40:00,53.77,53.87,53.75,53.85,17180.0,50.574,50.668,50.5552,50.6492,17180.0
2017-02-28 09:45:00,53.87,53.92,53.77,53.78,22536.0,50.668,50.7151,50.574,50.5834,22536.0
2017-02-28 09:50:00,53.77,53.83,53.7,53.8,28582.0,50.574,50.6304,50.5082,50.6022,28582.0
2017-02-28 09:55:00,53.8,53.83,53.77,53.81,23364.0,50.6022,50.6304,50.574,50.6116,23364.0
2017-02-28 10:00:00,53.81,53.83,53.76,53.78,31687.0,50.6116,50.6304,50.5646,50.5834,31687.0
2017-02-28 10:05:00,53.78,53.8,53.72,53.8,24814.0,50.5834,50.6022,50.527,50.6022,24814.0
2017-02-28 10:10:00,53.8,53.97,53.8,53.95,28471.0,50.6022,50.7621,50.6022,50.7433,28471.0
2017-02-28 10:15:00,53.94,53.94,53.84,53.84,26250.0,50.7339,50.7339,50.6398,50.6398,26250.0
2017-02-28 10:20:00,53.84,53.87,53.81,53.81,18078.0,50.6398,50.668,50.6116,50.6116,18078.0
2017-02-28 10:25:00,53.81,53.86,53.79,53.79,30131.0,50.6116,50.6586,50.5928,50.5928,30131.0
2017-02-28 10:30:00,53.79,53.81,53.72,53.76,28307.0,50.5928,50.6116,50.527,50.5646,28307.0
2017-02-28 10:35:00,53.75,53.81,53.75,53.78,23350.0,50.5552,50.6116,50.5552,50.5834,23350.0
2017-02-28 10:40:00,53.77,53.78,53.69,53.74,27441.0,50.574,50.5834,50.4987,50.5458,27441.0
2017-02-28 10:45:00,53.74,53.81,53.73,53.81,34393.0,50.5458,50.6116,50.5364,50.6116,34393.0
2017-02-28 10:50:00,53.81,53.87,53.8,53.87,30998.0,50.6116,50.668,50.6022,50.668,30998.0
2017-02-28 10:55:00,53.86,53.89,53.85,53.86,24457.0,50.6586,50.6869,50.6492,50.6586,24457.0
2017-02-28 11:00:00,53.86,53.89,53.77,53.81,97799.0,50.6586,50.6869,50.574,50.6116,97799.0
2017-02-28 11:05:00,53.81,53.87,53.8,53.83,59063.0,50.6116,50.668,50.6022,50.6304,59063.0
2017-02-28 11:10:00,53.84,53.9,53.83,53.87,53912.0,50.6398,50.6963,50.6304,50.668,53912.0
2017-02-28 11:15:00,53.87,53.91,53.82,53.86,24260.0,50.668,50.7057,50.621,50.6586,24260.0
2017-02-28 11:20:00,53.85,53.87,53.77,53.79,24796.0,50.6492,50.668,50.574,50.5928,24796.0
2017-02-28 11:25:00,53.79,53.83,53.77,53.82,22132.0,50.5928,50.6304,50.574,50.621,22132.0
2017-02-28 11:30:00,53.82,53.85,53.8,53.83,25571.0,50.621,50.6492,50.6022,50.6304,25571.0
2017-02-28 11:35:00,53.82,53.86,53.82,53.84,87846.0,50.621,50.6586,50.621,50.6398,87846.0
2017-02-28 11:40:00,53.84,53.85,53.8,53.83,25089.0,50.6398,50.6492,50.6022,50.6304,25089.0
2017-02-28 11:45:00,53.83,53.84,53.78,53.84,24752.0,50.6304,50.6398,50.5834,50.6398,24752.0
2017-02-28 11:50:00,53.85,53.85,53.79,53.79,23239.0,50.6492,50.6492,50.5928,50.5928,23239.0
2017-02-28 11:55:00,53.8,53.81,53.72,53.72,25047.0,50.6022,50.6116,50.527,50.527,25047.0
2017-02-28 12:00:00,53.73,53.75,53.72,53.73,19990.0,50.5364,50.5552,50.527,50.5364,19990.0
2017-02-28 12:05:00,53.72,53.75,53.65,53.65,63953.0,50.527,50.5552,50.4611,50.4611,63953.0
2017-02-28 12:10:00,53.65,53.65,53.61,53.61,29062.0,50.4611,50.4611,50.4235,50.4235,29062.0
2017-02-28 12:15:00,53.61,53.63,53.58,53.63,18885.0,50.4235,50.4423,50.3953,50.4423,18885.0
2017-02-28 12:20:00,53.64,53.64,53.54,53.54,26353.0,50.4517,50.4517,50.3577,50.3577,26353.0
2017-02-28 12:25:00,53.53,53.59,53.49,53.58,27143.0,50.3483,50.4047,50.3106,50.3953,27143.0
2017-02-28 12:30:00,53.59,53.63,53.56,53.63,22159.0,50.4047,50.4423,50.3765,50.4423,22159.0
2017-02-28 12:35:00,53.63,53.64,53.6,53.61,19200.0,50.4423,50.4517,50.4141,50.4235,19200.0
2017-02-28 12:40:00,53.6,53.61,53.6,53.61,13870.0,50.4141,50.4235,50.4141,50.4235,13870.0
2017-02-28 12:45:00,53.6,53.6,53.55,53.59,38040.0,50.4141,50.4141,50.3671,50.4047,38040.0
2017-02-28 12:50:00,53.59,53.59,53.56,53.59,17588.0,50.4047,50.4047,50.3765,50.4047,17588.0
2017-02-28 12:55:00,53.59,53.59,53.55,53.55,12536.0,50.4047,50.4047,50.3671,50.3671,12536.0
2017-02-28 13:00:00,53.55,53.56,53.54,53.56,20911.0,50.3671,50.3765,50.3577,50.3765,20911.0
2017-02-28 13:05:00,53.55,53.56,53.5,53.52,25672.0,50.3671,50.3765,50.32,50.3389,25672.0
2017-02-28 13:10:00,53.52,53.55,53.51,53.55,24060.0,50.3389,50.3671,50.3294,50.3671,24060.0
2017-02-28 13:15:00,53.55,53.58,53.54,53.58,14815.0,50.3671,50.3953,50.3577,50.3953,14815.0
2017-02-28 13:20:00,53.58,53.58,53.5,53.51,20731.0,50.3953,50.3953,50.32,50.3294,20731.0
2017-02-28 13:25:00,53.51,53.51,53.46,53.48,27330.0,50.3294,50.3294,50.2824,50.3012,27330.0
2017-02-28 13:30:00,53.48,53.49,53.43,53.43,30369.0,50.3012,50.3106,50.2542,50.2542,30369.0
2017-02-28 13:35:00,53.43,53.49,53.42,53.48,28384.0,50.2542,50.3106,50.2448,50.3012,28384.0
2017-02-28 13:40:00,53.47,53.49,53.47,53.47,23402.0,50.2918,50.3106,50.2918,50.2918,23402.0
2017-02-28 13:45:00,53.48,53.48,53.45,53.46,20882.0,50.3012,50.3012,50.273,50.2824,20882.0
2017-02-28 13:50:00,53.46,53.46,53.37,53.39,36703.0,50.2824,50.2824,50.1978,50.2166,36703.0
2017-02-28 13:55:00,53.39,53.41,53.39,53.41,14497.0,50.2166,50.2354,50.2166,50.2354,14497.0
2017-02-28 14:00:00,53.41,53.42,53.4,53.41,23132.0,50.2354,50.2448,50.226,50.2354,23132.0
2017-02-28 14:05:00,53.41,53.42,53.38,53.39,37747.0,50.2354,50.2448,50.2072,50.2166,37747.0
2017-02-28 14:10:00,53.39,53.45,53.38,53.42,25131.0,50.2166,50.273,50.2072,50.2448,25131.0
2017-02-28 14:15:00,53.42,53.45,53.41,53.43,39057.0,50.2448,50.273,50.2354,50.2542,39057.0
2017-02-28 14:20:00,53.43,53.44,53.43,53.44,12530.0,50.2542,50.2636,50.2542,50.2636,12530.0
2017-02-28 14:25:00,53.44,53.45,53.39,53.41,46949.0,50.2636,50.273,50.2166,50.2354,46949.0
2017-02-28 14:30:00,53.41,53.42,53.39,53.41,30616.0,50.2354,50.2448,50.2166,50.2354,30616.0
2017-02-28 14:35:00,53.41,53.41,53.36,53.37,23167.0,50.2354,50.2354,50.1884,50.1978,23167.0
2017-02-28 14:40:00,53.38,53.38,53.35,53.37,34753.0,50.2072,50.2072,50.179,50.1978,34753.0
2017-02-28 14:45:00,53.37,53.4,53.37,53.4,41285.0,50.1978,50.226,50.1978,50.226,41285.0
2017-02-28 14:50:00,53.4,53.4,53.36,53.37,41840.0,50.226,50.226,50.1884,50.1978,41840.0
2017-02-28 14:55:00,53.38,53.38,53.37,53.38,24885.0,50.2072,50.2072,50.1978,50.2072,24885.0
2017-02-28 15:00:00,53.38,53.4,53.36,53.4,90879.0,50.2072,50.226,50.1884,50.226,90879.0
2017-02-28 15:05:00,53.4,53.41,53.38,53.41,20825.0,50.226,50.2354,50.2072,50.2354,20825.0
2017-02-28 15:10:00,53.41,53.46,53.4,53.46,33003.0,50.2354,50.2824,50.226,50.2824,33003.0
2017-02-28 15:15:00,53.46,53.46,53.4,53.41,74040.0,50.2824,50.2824,50.226,50.2354,74040.0
2017-02-28 15:20:00,53.4,53.41,53.35,53.37,51255.0,50.226,50.2354,50.179,50.1978,51255.0
2017-02-28 15:25:00,53.36,53.38,53.36,53.37,34722.0,50.1884,50.2072,50.1884,50.1978,34722.0
2017-02-28 15:30:00,53.37,53.37,53.31,53.32,55617.0,50.1978,50.1978,50.1413,50.1507,55617.0
2017-02-28 15:35:00,53.31,53.32,53.26,53.28,115860.0,50.1413,50.1507,50.0943,50.1131,115860.0
2017-02-28 15:40:00,53.27,53.32,53.24,53.32,49512.0,50.1037,50.1507,50.0755,50.1507,49512.0
2017-02-28 15:45:00,53.31,53.38,53.3,53.32,113121.0,50.1413,50.2072,50.1319,50.1507,113121.0
2017-02-28 15:50:00,53.32,53.33,53.26,53.32,183756.0,50.1507,50.1601,50.0943,50.1507,183756.0
2017-02-28 15:55:00,53.31,53.34,53.31,53.31,278044.0,50.1413,50.1696,50.1413,50.1413,278044.0
2017-03-01 09:30:00,53.73,54.08,53.71,53.97,91539.0,50.5364,50.8656,50.5176,50.7621,91539.0
2017-03-01 09:35:00,53.97,54.05,53.89,54.02,61155.0,50.7621,50.8373,50.6869,50.8091,61155.0
2017-03-01 09:40:00,54.01,54.01,53.74,53.74,26789.0,50.7997,50.7997,50.5458,50.5458,26789.0
2017-03-01 09:45:00,53.72,53.73,53.55,53.6,42767.0,50.527,50.5364,50.3671,50.4141,42767.0
2017-03-01 09:50:00,53.61,53.66,53.55,53.64,30882.0,50.4235,50.4705,50.3671,50.4517,30882.0
2017-03-01 09:55:00,53.65,53.67,53.57,53.63,48181.0,50.4611,50.4799,50.3859,50.4423,48181.0
2017-03-01 10:00:00,53.61,53.79,53.61,53.79,37951.0,50.4235,50.5928,50.4235,50.5928,37951.0
2017-03-01 10:05:00,53.78,53.78,53.72,53.73,55407.0,50.5834,50.5834,50.527,50.5364,55407.0
2017-03-01 10:10:00,53.73,53.84,53.71,53.83,24378.0,50.5364,50.6398,50.5176,50.6304,24378.0
2017-03-01 10:15:00,53.82,53.87,53.79,53.82,30434.0,50.621,50.668,50.5928,50.621,30434.0
2017-03-01 10:20:00,53.82,53.83,53.75,53.76,29544.0,50.621,50.6304,50.5552,50.5646,29544.0
2017-03-01 10:25:00,53.76,53.8,53.73,53.79,15534.0,50.5646,50.6022,50.5364,50.5928,15534.0
2017-03-01 10:30:00,53.8,53.8,53.71,53.76,20230.0,50.6022,50.6022,50.5176,50.5646,20230.0
2017-03-01 10:35:00,53.76,53.79,53.7,53.71,19502.0,50.5646,50.5928,50.5082,50.5176,19502.0
2017-03-01 10:40:00,53.71,53.75,53.71,53.72,19100.0,50.5176,50.5552,50.5176,50.527,19100.0
2017-03-01 10:45:00,53.71,53.75,53.67,53.74,34195.0,50.5176,50.5552,50.4799,50.5458,34195.0
2017-03-01 10:50:00,53.74,53.75,53.68,53.7,32383.0,50.5458,50.5552,50.4893,50.5082,32383.0
2017-03-01 10:55:00,53.69,53.75,53.69,53.73,34082.0,50.4987,50.5552,50.4987,50.5364,34082.0
2017-03-01 11:00:00,53.73,53.75,53.69,53.71,37462.0,50.5364,50.5552,50.4987,50.5176,37462.0
2017-03-01 11:05:00,53.72,53.76,53.7,53.74,40130.0,50.527,50.5646,50.5082,50.5458,40130.0
2017-03-01 11:10:00,53.75,53.75,53.7,53.7,26649.0,50.5552,50.5552,50.5082,50.5082,26649.0
2017-03-01 11:15:00,53.71,53.77,53.7,53.75,31852.0,50.5176,50.574,50.5082,50.5552,31852.0
2017-03-01 11:20:00,53.74,53.76,53.72,53.74,25475.0,50.5458,50.5646,50.527,50.5458,25475.0
2017-03-01 11:25:00,53.74,53.83,53.72,53.81,31984.0,50.5458,50.6304,50.527,50.6116,31984.0
2017-03-01 11:30:00,53.82,53.82,53.77,53.78,31167.0,50.621,50.621,50.574,50.5834,31167.0
2017-03-01 11:35:00,53.79,53.84,53.75,53.83,23440.0,50.5928,50.6398,50.5552,50.6304,23440.0
2017-03-01 11:40:00,53.84,53.84,53.79,53.8,58429.0,50.6398,50.6398,50.5928,50.6022,58429.0
2017-03-01 11:45:00,53.8,53.84,53.8,53.81,23281.0,50.6022,50.6398,50.6022,50.6116,23281.0
2017-03-01 11:50:00,53.81,53.85,53.78,53.83,43023.0,50.6116,50.6492,50.5834,50.6304,43023.0
2017-03-01 11:55:00,53.84,53.91,53.83,53.9,85526.0,50.6398,50.7057,50.6304,50.6963,85526.0
2017-03-01 12:00:00,53.9,53.93,53.89,53.93,56514.0,50.6963,50.7245,50.6869,50.7245,56514.0
2017-03-01 12:05:00,53.93,53.93,53.88,53.89,41450.0,50.7245,50.7245,50.6775,50.6869,41450.0
2017-03-01 12:10:00,53.89,53.95,53.89,53.94,37770.0,50.6869,50.7433,50.6869,50.7339,37770.0
2017-03-01 12:15:00,53.93,53.95,53.88,53.89,33261.0,50.7245,50.7433,50.6775,50.6869,33261.0
2017-03-01 12:20:00,53.9,53.9,53.86,53.88,21442.0,50.6963,50.6963,50.6586,50.6775,21442.0
2017-03-01 12:25:00,53.89,53.91,53.88,53.9,22933.0,50.6869,50.7057,50.6775,50.6963,22933.0
2017-03-01 12:30:00,53.9,53.91,53.88,53.89,20768.0,50.6963,50.7057,50.6775,50.6869,20768.0
2017-03-01 12:35:00,53.9,53.9,53.86,53.88,21077.0,50.6963,50.6963,50.6586,50.6775,21077.0
2017-03-01 12:40:00,53.88,53.9,53.87,53.89,25880.0,50.6775,50.6963,50.668,50.6869,25880.0
2017-03-01 12:45:00,53.88,53.9,53.87,53.88,20327.0,50.6775,50.6963,50.668,50.6775,20327.0
2017-03-01 12:50:00,53.87,53.89,53.85,53.86,24500.0,50.668,50.6869,50.6492,50.6586,24500.0
2017-03-01 12:55:00,53.88,53.89,53.82,53.84,19684.0,50.6775,50.6869,50.621,50.6398,19684.0
2017-03-01 13:00:00,53.84,53.84,53.78,53.79,63857.0,50.6398,50.6398,50.5834,50.5928,63857.0
2017-03-01 13:05:00,53.79,53.87,53.78,53.87,36989.0,50.5928,50.668,50.5834,50.668,36989.0
2017-03-01 13:10:00,53.88,53.91,53.87,53.9,19351.0,50.6775,50.7057,50.668,50.6963,19351.0
2017-03-01 13:15:00,53.9,53.91,53.86,53.87,34082.0,50.6963,50.7057,50.6586,50.668,34082.0
2017-03-01 13:20:00,53.87,53.88,53.85,53.86,36393.0,50.668,50.6775,50.6492,50.6586,36393.0
2017-03-01 13:25:00,53.86,53.88,53.86,53.86,30874.0,50.6586,50.6775,50.6586,50.6586,30874.0
2017-03-01 13:30:00,53.86,53.86,53.83,53.84,41607.0,50.6586,50.6586,50.6304,50.6398,41607.0
2017-03-01 13:35:00,53.85,53.86,53.81,53.82,55798.0,50.6492,50.6586,50.6116,50.621,55798.0
2017-03-01 13:40:00,53.82,53.87,53.82,53.86,26251.0,50.621,50.668,50.621,50.6586,26251.0
2017-03-01 13:45:00,53.87,53.91,53.86,53.88,27272.0,50.668,50.7057,50.6586,50.6775,27272.0
2017-03-01 13:50:00,53.89,53.89,53.83,53.86,12495.0,50.6869,50.6869,50.6304,50.6586,12495.0
2017-03-01 13:55:00,53.86,53.91,53.86,53.91,10703.0,50.6586,50.7057,50.6586,50.7057,10703.0
2017-03-01 14:00:00,53.9,53.92,53.89,53.91,15176.0,50.6963,50.7151,50.6869,50.7057,15176.0
2017-03-01 14:05:00,53.91,53.93,53.89,53.91,26753.0,50.7057,50.7245,50.6869,50.7057,26753.0
2017-03-01 14:10:00,53.91,53.93,53.87,53.9,26174.0,50.7057,50.7245,50.668,50.6963,26174.0
2017-03-01 14:15:00,53.9,54.0,53.89,53.98,60777.0,50.6963,50.7903,50.6869,50.7715,60777.0
2017-03-01 14:20:00,53.98,54.05,53.98,54.03,41374.0,50.7715,50.8373,50.7715,50.8185,41374.0
2017-03-01 14:25:00,54.03,54.05,54.01,54.04,27358.0,50.8185,50.8373,50.7997,50.8279,27358.0
2017-03-01 14:30:00,54.04,54.05,53.99,54.01,38940.0,50.8279,50.8373,50.7809,50.7997,38940.0
2017-03-01 14:35:00,54.01,54.03,53.91,53.91,26555.0,50.7997,50.8185,50.7057,50.7057,26555.0
2017-03-01 14:40:00,53.91,53.92,53.87,53.9,27108.0,50.7057,50.7151,50.668,50.6963,27108.0
2017-03-01 14:45:00,53.89,53.93,53.89,53.93,22230.0,50.6869,50.7245,50.6869,50.7245,22230.0
2017-03-01 14:50:00,53.93,53.94,53.88,53.89,28607.0,50.7245,50.7339,50.6775,50.6869,28607.0
2017-03-01 14:55:00,53.88,53.96,53.88,53.96,25236.0,50.6775,50.7527,50.6775,50.7527,25236.0
2017-03-01 15:00:00,53.95,53.95,53.87,53.93,27116.0,50.7433,50.7433,50.668,50.7245,27116.0
2017-03-01 15:05:00,53.93,53.93,53.81,53.82,30252.0,50.7245,50.7245,50.6116,50.621,30252.0
2017-03-01 15:10:00,53.82,53.86,53.79,53.79,49866.0,50.621,50.6586,50.5928,50.5928,49866.0
2017-03-01 15:15:00,53.79,53.95,53.77,53.85,84149.0,50.5928,50.7433,50.574,50.6492,84149.0
2017-03-01 15:20:00,53.85,53.85,53.8,53.83,44258.0,50.6492,50.6492,50.6022,50.6304,44258.0
2017-03-01 15:25:00,53.84,53.85,53.79,53.79,67028.0,50.6398,50.6492,50.5928,50.5928,67028.0
2017-03-01 15:30:00,53.79,53.83,53.79,53.82,28105.0,50.5928,50.6304,50.5928,50.621,28105.0
2017-03-01 15:35:00,53.82,53.83,53.81,53.82,32310.0,50.621,50.6304,50.6116,50.621,32310.0
2017-03-01 15:40:00,53.82,53.89,53.81,53.89,54639.0,50.621,50.6869,50.6116,50.6869,54639.0
2017-03-01 15:45:00,53.89,53.91,53.85,53.86,74399.0,50.6869,50.7057,50.6492,50.6586,74399.0
2017-03-01 15:50:00,53.86,53.91,53.83,53.84,85306.0,50.6586,50.7057,50.6304,50.6398,85306.0
2017-03-01 15:55:00,53.83,53.9,53.8,53.89,237608.0,50.6304,50.6963,50.6022,50.6869,237608.0
2017-03-02 09:30:00,54.0,54.08,53.8,54.0,34356.0,50.7903,50.8656,50.6022,50.7903,34356.0
2017-03-02 09:35:00,54.05,54.05,53.93,54.0,9500.0,50.8373,50.8373,50.7245,50.7903,9500.0
2017-03-02 09:40:00,54.01,54.01,53.96,53.99,8756.0,50.7997,50.7997,50.7527,50.7809,8756.0
2017-03-02 09:45:00,53.99,54.0,53.9,53.94,18959.0,50.7809,50.7903,50.6963,50.7339,18959.0
2017-03-02 09:50:00,53.94,53.96,53.81,53.82,23478.0,50.7339,50.7527,50.6116,50.621,23478.0
2017-03-02 09:55:00,53.83,53.89,53.75,53.88,54969.0,50.6304,50.6869,50.5552,50.6775,54969.0
2017-03-02 10:00:00,53.88,53.95,53.83,53.91,27379.0,50.6775,50.7433,50.6304,50.7057,27379.0
2017-03-02 10:05:00,53.92,53.98,53.81,53.81,47236.0,50.7151,50.7715,50.6116,50.6116,47236.0
2017-03-02 10:10:00,53.82,53.82,53.74,53.78,61013.0,50.621,50.621,50.5458,50.5834,61013.0
2017-03-02 10:15:00,53.78,53.78,53.71,53.73,24977.0,50.5834,50.5834,50.5176,50.5364,24977.0
2017-03-02 10:20:00,53.72,53.78,53.72,53.73,30906.0,50.527,50.5834,50.527,50.5364,30906.0
2017-03-02 10:25:00,53.74,53.76,53.72,53.76,12315.0,50.5458,50.5646,50.527,50.5646,12315.0
2017-03-02 10:30:00,53.76,53.78,53.75,53.76,15002.0,50.5646,50.5834,50.5552,50.5646,15002.0
2017-03-02 10:35:00,53.76,53.81,53.76,53.8,18926.0,50.5646,50.6116,50.5646,50.6022,18926.0
2017-03-02 10:40:00,53.8,53.88,53.8,53.87,10842.0,50.6022,50.6775,50.6022,50.668,10842.0
2017-03-02 10:45:00,53.88,53.91,53.87,53.9,17546.0,50.6775,50.7057,50.668,50.6963,17546.0
2017-03-02 10:50:00,53.9,53.93,53.85,53.85,27830.0,50.6963,50.7245,50.6492,50.6492,27830.0
2017-03-02 10:55:00,53.85,53.88,53.75,53.75,44793.0,50.6492,50.6775,50.5552,50.5552,44793.0
2017-03-02 11:00:00,53.74,53.75,53.68,53.73,24747.0,50.5458,50.5552,50.4893,50.5364,24747.0
2017-03-02 11:05:00,53.73,53.74,53.68,53.7,16568.0,50.5364,50.5458,50.4893,50.5082,16568.0
2017-03-02 11:10:00,53.71,53.74,53.68,53.73,16613.0,50.5176,50.5458,50.4893,50.5364,16613.0
2017-03-02 11:15:00,53.73,53.77,53.72,53.77,17006.0,50.5364,50.574,50.527,50.574,17006.0
2017-03-02 11:20:00,53.77,53.8,53.73,53.75,28923.0,50.574,50.6022,50.5364,50.5552,28923.0
2017-03-02 11:25:00,53.75,53.75,53.73,53.75,17918.0,50.5552,50.5552,50.5364,50.5552,17918.0
2017-03-02 11:30:00,53.75,53.75,53.67,53.67,39955.0,50.5552,50.5552,50.4799,50.4799,39955.0
2017-03-02 11:35:00,53.68,53.68,53.61,53.66,23128.0,50.4893,50.4893,50.4235,50.4705,23128.0
2017-03-02 11:40:00,53.66,53.68,53.61,53.65,23815.0,50.4705,50.4893,50.4235,50.4611,23815.0
2017-03-02 11:45:00,53.65,53.72,53.65,53.72,18004.0,50.4611,50.527,50.4611,50.527,18004.0
2017-03-02 11:50:00,53.72,53.75,53.7,53.75,32967.0,50.527,50.5552,50.5082,50.5552,32967.0
2017-03-02 11:55:00,53.75,53.75,53.73,53.74,38953.0,50.5552,50.5552,50.5364,50.5458,38953.0
2017-03-02 12:00:00,53.75,53.75,53.71,53.74,44315.0,50.5552,50.5552,50.5176,50.5458,44315.0
2017-03-02 12:05:00,53.74,53.75,53.7,53.71,62461.0,50.5458,50.5552,50.5082,50.5176,62461.0
2017-03-02 12:10:00,53.71,53.72,53.67,53.72,37386.0,50.5176,50.527,50.4799,50.527,37386.0
2017-03-02 12:15:00,53.71,53.75,53.7,53.7,32061.0,50.5176,50.5552,50.5082,50.5082,32061.0
2017-03-02 12:20:00,53.7,53.7,53.59,53.61,37240.0,50.5082,50.5082,50.4047,50.4235,37240.0
2017-03-02 12:25:00,53.61,53.63,53.59,53.61,22440.0,50.4235,50.4423,50.4047,50.4235,22440.0
2017-03-02 12:30:00,53.61,53.64,53.58,53.62,20875.0,50.4235,50.4517,50.3953,50.4329,20875.0
2017-03-02 12:35:00,53.62,53.62,53.55,53.6,22022.0,50.4329,50.4329,50.3671,50.4141,22022.0
2017-03-02 12:40:00,53.6,53.6,53.57,53.58,21366.0,50.4141,50.4141,50.3859,50.3953,21366.0
2017-03-02 12:45:00,53.58,53.59,53.54,53.55,32618.0,50.3953,50.4047,50.3577,50.3671,32618.0
2017-03-02 12:50:00,53.55,53.61,53.54,53.61,13553.0,50.3671,50.4235,50.3577,50.4235,13553.0
2017-03-02 12:55:00,53.62,53.63,53.6,53.62,29011.0,50.4329,50.4423,50.4141,50.4329,29011.0
2017-03-02 13:00:00,53.61,53.63,53.59,53.61,13539.0,50.4235,50.4423,50.4047,50.4235,13539.0
2017-03-02 13:05:00,53.61,53.64,53.59,53.62,26429.0,50.4235,50.4517,50.4047,50.4329,26429.0
2017-03-02 13:10:00,53.62,53.64,53.59,53.6,26840.0,50.4329,50.4517,50.4047,50.4141,26840.0
2017-03-02 13:15:00,53.59,53.6,53.54,53.55,15884.0,50.4047,50.4141,50.3577,50.3671,15884.0
2017-03-02 13:20:00,53.55,53.59,53.54,53.58,9168.0,50.3671,50.4047,50.3577,50.3953,9168.0
2017-03-02 13:25:00,53.59,53.63,53.58,53.62,18417.0,50.4047,50.4423,50.3953,50.4329,18417.0
2017-03-02 13:30:00,53.62,53.67,53.61,53.65,39641.0,50.4329,50.4799,50.4235,50.4611,39641.0
2017-03-02 13:35:00,53.64,53.65,53.62,53.64,33869.0,50.4517,50.4611,50.4329,50.4517,33869.0
2017-03-02 13:40:00,53.64,53.66,53.63,53.64,19982.0,50.4517,50.4705,50.4423,50.4517,19982.0
2017-03-02 13:45:00,53.64,53.68,53.64,53.67,8483.0,50.4517,50.4893,50.4517,50.4799,8483.0
2017-03-02 13:50:00,53.68,53.68,53.61,53.63,27869.0,50.4893,50.4893,50.4235,50.4423,27869.0
2017-03-02 13:55:00,53.62,53.62,53.59,53.6,25418.0,50.4329,50.4329,50.4047,50.4141,25418.0
2017-03-02 14:00:00,53.61,53.63,53.6,53.61,12578.0,50.4235,50.4423,50.4141,50.4235,12578.0
2017-03-02 14:05:00,53.61,53.62,53.6,53.61,10782.0,50.4235,50.4329,50.4141,50.4235,10782.0
2017-03-02 14:10:00,53.61,53.61,53.57,53.6,16568.0,50.4235,50.4235,50.3859,50.4141,16568.0
2017-03-02 14:15:00,53.6,53.63,53.59,53.63,12176.0,50.4141,50.4423,50.4047,50.4423,12176.0
2017-03-02 14:20:00,53.64,53.64,53.56,53.56,28662.0,50.4517,50.4517,50.3765,50.3765,28662.0
2017-03-02 14:25:00,53.56,53.64,53.55,53.63,26261.0,50.3765,50.4517,50.3671,50.4423,26261.0
2017-03-02 14:30:00,53.63,53.65,53.6,53.62,54521.0,50.4423,50.4611,50.4141,50.4329,54521.0
2017-03-02 14:35:00,53.62,53.62,53.59,53.62,20036.0,50.4329,50.4329,50.4047,50.4329,20036.0
2017-03-02 14:40:00,53.62,53.63,53.61,53.61,12413.0,50.4329,50.4423,50.4235,50.4235,12413.0
2017-03-02 14:45:00,53.62,53.62,53.61,53.62,23371.0,50.4329,50.4329,50.4235,50.4329,23371.0
2017-03-02 14:50:00,53.62,53.62,53.59,53.62,26038.0,50.4329,50.4329,50.4047,50.4329,26038.0
2017-03-02 14:55:00,53.61,53.62,53.61,53.62,13045.0,50.4235,50.4329,50.4235,50.4329,13045.0
2017-03-02 15:00:00,53.62,53.62,53.57,53.58,30356.0,50.4329,50.4329,50.3859,50.3953,30356.0
2017-03-02 15:05:00,53.58,53.59,53.55,53.58,18291.0,50.3953,50.4047,50.3671,50.3953,18291.0
2017-03-02 15:10:00,53.58,53.58,53.53,53.53,23730.0,50.3953,50.3953,50.3483,50.3483,23730.0
2017-03-02 15:15:00,53.53,53.54,53.42,53.46,27455.0,50.3483,50.3577,50.2448,50.2824,27455.0
2017-03-02 15:20:00,53.45,53.53,53.45,53.52,20303.0,50.273,50.3483,50.273,50.3389,20303.0
2017-03-02 15:25:00,53.52,53.54,53.5,53.54,225206.0,50.3389,50.3577,50.32,50.3577,225206.0
2017-03-02 15:30:00,53.54,53.56,53.44,53.45,112806.0,50.3577,50.3765,50.2636,50.273,112806.0
2017-03-02 15:35:00,53.45,53.47,53.45,53.45,54753.0,50.273,50.2918,50.273,50.273,54753.0
2017-03-02 15:40:00,53.45,53.45,53.36,53.39,123920.0,50.273,50.273,50.1884,50.2166,123920.0
2017-03-02 15:45:00,53.39,53.42,53.35,53.39,91349.0,50.2166,50.2448,50.179,50.2166,91349.0
2017-03-02 15:50:00,53.39,53.41,53.32,53.35,164959.0,50.2166,50.2354,50.1507,50.179,164959.0
2017-03-02 15:55:00,53.35,53.39,53.31,53.36,208986.0,50.179,50.2166,50.1413,50.1884,208986.0
2017-03-03 09:30:00,53.34,53.49,53.27,53.27,38856.0,50.1696,50.3106,50.1037,50.1037,38856.0
2017-03-03 09:35:00,53.28,53.48,53.28,53.45,38498.0,50.1131,50.3012,50.1131,50.273,38498.0
2017-03-03 09:40:00,53.46,53.55,53.42,53.55,34796.0,50.2824,50.3671,50.2448,50.3671,34796.0
2017-03-03 09:45:00,53.58,53.6,53.45,53.48,9524.0,50.3953,50.4141,50.273,50.3012,9524.0
2017-03-03 09:50:00,53.48,53.58,53.47,53.54,18345.0,50.3012,50.3953,50.2918,50.3577,18345.0
2017-03-03 09:55:00,53.54,53.55,53.44,53.47,10032.0,50.3577,50.3671,50.2636,50.2918,10032.0
2017-03-03 10:00:00,53.48,53.51,53.44,53.47,26287.0,50.3012,50.3294,50.2636,50.2918,26287.0
2017-03-03 10:05:00,53.45,53.52,53.45,53.45,13412.0,50.273,50.3389,50.273,50.273,13412.0
2017-03-03 10:10:00,53.45,53.59,53.45,53.59,12699.0,50.273,50.4047,50.273,50.4047,12699.0
2017-03-03 10:15:00,53.59,53.61,53.55,53.55,13750.0,50.4047,50.4235,50.3671,50.3671,13750.0
2017-03-03 10:20:00,53.55,53.55,53.47,53.47,10330.0,50.3671,50.3671,50.2918,50.2918,10330.0
2017-03-03 10:25:00,53.47,53.48,53.44,53.46,18049.0,50.2918,50.3012,50.2636,50.2824,18049.0
2017-03-03 10:30:00,53.45,53.5,53.44,53.48,25937.0,50.273,50.32,50.2636,50.3012,25937.0
2017-03-03 10:35:00,53.48,53.49,53.36,53.36,32913.0,50.3012,50.3106,50.1884,50.1884,32913.0
2017-03-03 10:40:00,53.36,53.37,53.25,53.28,22229.0,50.1884,50.1978,50.0849,50.1131,22229.0
2017-03-03 10:45:00,53.28,53.42,53.28,53.39,28424.0,50.1131,50.2448,50.1131,50.2166,28424.0
2017-03-03 10:50:00,53.39,53.4,53.33,53.38,33113.0,50.2166,50.226,50.1601,50.2072,33113.0
2017-03-03 10:55:00,53.39,53.4,53.32,53.32,25622.0,50.2166,50.226,50.1507,50.1507,25622.0
2017-03-03 11:00:00,53.3,53.37,53.26,53.37,20534.0,50.1319,50.1978,50.0943,50.1978,20534.0
2017-03-03 11:05:00,53.37,53.46,53.37,53.41,18830.0,50.1978,50.2824,50.1978,50.2354,18830.0
2017-03-03 11:10:00,53.42,53.48,53.41,53.45,18155.0,50.2448,50.3012,50.2354,50.273,18155.0
2017-03-03 11:15:00,53.47,53.52,53.46,53.52,25454.0,50.2918,50.3389,50.2824,50.3389,25454.0
2017-03-03 11:20:00,53.53,53.54,53.48,53.49,81577.0,50.3483,50.3577,50.3012,50.3106,81577.0
2017-03-03 11:25:00,53.5,53.53,53.48,53.49,15576.0,50.32,50.3483,50.3012,50.3106,15576.0
2017-03-03 11:30:00,53.49,53.54,53.45,53.52,21080.0,50.3106,50.3577,50.273,50.3389,21080.0
2017-03-03 11:35:00,53.53,53.53,53.44,53.51,14916.0,50.3483,50.3483,50.2636,50.3294,14916.0
2017-03-03 11:40:00,53.51,53.55,53.48,53.5,20869.0,50.3294,50.3671,50.3012,50.32,20869.0
2017-03-03 11:45:00,53.51,53.56,53.51,53.55,11707.0,50.3294,50.3765,50.3294,50.3671,11707.0
2017-03-03 11:50:00,53.55,53.57,53.52,53.52,17642.0,50.3671,50.3859,50.3389,50.3389,17642.0
2017-03-03 11:55:00,53.51,53.53,53.5,53.51,19231.0,50.3294,50.3483,50.32,50.3294,19231.0
2017-03-03 12:00:00,53.51,53.54,53.48,53.51,90852.0,50.3294,50.3577,50.3012,50.3294,90852.0
2017-03-03 12:05:00,53.53,53.56,53.51,53.56,16370.0,50.3483,50.3765,50.3294,50.3765,16370.0
2017-03-03 12:10:00,53.55,53.55,53.49,53.52,15555.0,50.3671,50.3671,50.3106,50.3389,15555.0
2017-03-03 12:15:00,53.52,53.53,53.47,53.49,12754.0,50.3389,50.3483,50.2918,50.3106,12754.0
2017-03-03 12:20:00,53.49,53.53,53.46,53.52,15817.0,50.3106,50.3483,50.2824,50.3389,15817.0
2017-03-03 12:25:00,53.52,53.61,53.52,53.59,28251.0,50.3389,50.4235,50.3389,50.4047,28251.0
2017-03-03 12:30:00,53.6,53.62,53.56,53.61,10626.0,50.4141,50.4329,50.3765,50.4235,10626.0
2017-03-03 12:35:00,53.62,53.65,53.58,53.63,17525.0,50.4329,50.4611,50.3953,50.4423,17525.0
2017-03-03 12:40:00,53.62,53.65,53.61,53.64,6907.0,50.4329,50.4611,50.4235,50.4517,6907.0
2017-03-03 12:45:00,53.65,53.65,53.58,53.61,9908.0,50.4611,50.4611,50.3953,50.4235,9908.0
2017-03-03 12:50:00,53.61,53.64,53.59,53.63,12365.0,50.4235,50.4517,50.4047,50.4423,12365.0
2017-03-03 12:55:00,53.61,53.66,53.59,53.66,5823.0,50.4235,50.4705,50.4047,50.4705,5823.0
2017-03-03 13:00:00,53.65,53.71,53.54,53.7,20059.0,50.4611,50.5176,50.3577,50.5082,20059.0
2017-03-03 13:05:00,53.69,53.72,53.61,53.65,11050.0,50.4987,50.527,50.4235,50.4611,11050.0
2017-03-03 13:10:00,53.65,53.68,53.64,53.67,8892.0,50.4611,50.4893,50.4517,50.4799,8892.0
2017-03-03 13:15:00,53.67,53.67,53.63,53.64,11550.0,50.4799,50.4799,50.4423,50.4517,11550.0
2017-03-03 13:20:00,53.63,53.69,53.63,53.65,15184.0,50.4423,50.4987,50.4423,50.4611,15184.0
2017-03-03 13:25:00,53.65,53.67,53.62,53.65,21367.0,50.4611,50.4799,50.4329,50.4611,21367.0
2017-03-03 13:30:00,53.65,53.66,53.62,53.64,19157.0,50.4611,50.4705,50.4329,50.4517,19157.0
2017-03-03 13:35:00,53.62,53.62,53.57,53.6,17652.0,50.4329,50.4329,50.3859,50.4141,17652.0
2017-03-03 13:40:00,53.6,53.61,53.58,53.6,31851.0,50.4141,50.4235,50.3953,50.4141,31851.0
2017-03-03 13:45:00,53.6,53.61,53.56,53.59,37152.0,50.4141,50.4235,50.3765,50.4047,37152.0
2017-03-03 13:50:00,53.59,53.6,53.55,53.58,32618.0,50.4047,50.4141,50.3671,50.3953,32618.0
2017-03-03 13:55:00,53.58,53.63,53.57,53.6,9243.0,50.3953,50.4423,50.3859,50.4141,9243.0
2017-03-03 14:00:00,53.59,53.63,53.58,53.62,12273.0,50.4047,50.4423,50.3953,50.4329,12273.0
2017-03-03 14:05:00,53.62,53.65,53.61,53.65,12746.0,50.4329,50.4611,50.4235,50.4611,12746.0
2017-03-03 14:10:00,53.65,53.66,53.59,53.59,12033.0,50.4611,50.4705,50.4047,50.4047,12033.0
2017-03-03 14:15:00,53.59,53.61,53.57,53.57,14094.0,50.4047,50.4235,50.3859,50.3859,14094.0
2017-03-03 14:20:00,53.57,53.62,53.55,53.58,15015.0,50.3859,50.4329,50.3671,50.3953,15015.0
2017-03-03 14:25:00,53.59,53.59,53.55,53.57,25845.0,50.4047,50.4047,50.3671,50.3859,25845.0
2017-03-03 14:30:00,53.56,53.63,53.56,53.61,13878.0,50.3765,50.4423,50.3765,50.4235,13878.0
2017-03-03 14:35:00,53.62,53.62,53.57,53.57,14372.0,50.4329,50.4329,50.3859,50.3859,14372.0
2017-03-03 14:40:00,53.58,53.58,53.52,53.52,27302.0,50.3953,50.3953,50.3389,50.3389,27302.0
2017-03-03 14:45:00,53.53,53.56,53.51,53.52,17743.0,50.3483,50.3765,50.3294,50.3389,17743.0
2017-03-03 14:50:00,53.52,53.56,53.51,53.51,20824.0,50.3389,50.3765,50.3294,50.3294,20824.0
2017-03-03 14:55:00,53.51,53.51,53.42,53.43,46382.0,50.3294,50.3294,50.2448,50.2542,46382.0
2017-03-03 15:00:00,53.43,53.49,53.4,53.48,21972.0,50.2542,50.3106,50.226,50.3012,21972.0
2017-03-03 15:05:00,53.46,53.51,53.43,53.51,13341.0,50.2824,50.3294,50.2542,50.3294,13341.0
2017-03-03 15:10:00,53.5,53.5,53.46,53.49,16443.0,50.32,50.32,50.2824,50.3106,16443.0
2017-03-03 15:15:00,53.49,53.54,53.48,53.52,20099.0,50.3106,50.3577,50.3012,50.3389,20099.0
2017-03-03 15:20:00,53.52,53.6,53.51,53.6,31156.0,50.3389,50.4141,50.3294,50.4141,31156.0
2017-03-03 15:25:00,53.6,53.62,53.55,53.59,38203.0,50.4141,50.4329,50.3671,50.4047,38203.0
2017-03-03 15:30:00,53.59,53.59,53.53,53.54,58990.0,50.4047,50.4047,50.3483,50.3577,58990.0
2017-03-03 15:35:00,53.54,53.55,53.5,53.54,50254.0,50.3577,50.3671,50.32,50.3577,50254.0
2017-03-03 15:40:00,53.55,53.55,53.48,53.51,35350.0,50.3671,50.3671,50.3012,50.3294,35350.0
2017-03-03 15:45:00,53.5,53.51,53.45,53.48,43723.0,50.32,50.3294,50.273,50.3012,43723.0
2017-03-03 15:50:00,53.48,53.51,53.47,53.48,77267.0,50.3012,50.3294,50.2918,50.3012,77267.0
2017-03-03 15:55:00,53.49,53.49,53.41,53.43,258942.0,50.3106,50.3106,50.2354,50.2542,258942.0
2017-03-06 09:30:00,53.01,53.22,53.0,53.22,76949.0,49.8592,50.0567,49.8498,50.0567,76949.0
2017-03-06 09:35:00,53.22,53.24,53.05,53.15,20203.0,50.0567,50.0755,49.8968,49.9908,20203.0
2017-03-06 09:40:00,53.15,53.18,53.09,53.09,11859.0,49.9908,50.0191,49.9344,49.9344,11859.0
2017-03-06 09:45:00,53.07,53.09,53.03,53.05,18539.0,49.9156,49.9344,49.878,49.8968,18539.0
2017-03-06 09:50:00,53.05,53.07,52.99,53.05,31715.0,49.8968,49.9156,49.8404,49.8968,31715.0
2017-03-06 09:55:00,53.05,53.06,53.0,53.06,9453.0,49.8968,49.9062,49.8498,49.9062,9453.0
2017-03-06 10:00:00,53.06,53.07,53.02,53.04,18077.0,49.9062,49.9156,49.8686,49.8874,18077.0
2017-03-06 10:05:00,53.03,53.09,53.0,53.09,12450.0,49.878,49.9344,49.8498,49.9344,12450.0
2017-03-06 10:10:00,53.08,53.09,53.05,53.05,16018.0,49.925,49.9344,49.8968,49.8968,16018.0
2017-03-06 10:15:00,53.05,53.1,53.04,53.04,8024.0,49.8968,49.9438,49.8874,49.8874,8024.0
2017-03-06 10:20:00,53.04,53.05,53.01,53.04,10593.0,49.8874,49.8968,49.8592,49.8874,10593.0
2017-03-06 10:25:00,53.03,53.05,53.02,53.03,7693.0,49.878,49.8968,49.8686,49.878,7693.0
2017-03-06 10:30:00,53.03,53.03,52.95,52.99,15538.0,49.878,49.878,49.8027,49.8404,15538.0
2017-03-06 10:35:00,53.01,53.01,52.96,52.98,9606.0,49.8592,49.8592,49.8121,49.8309,9606.0
2017-03-06 10:40:00,52.98,52.98,52.92,52.96,6963.0,49.8309,49.8309,49.7745,49.8121,6963.0
2017-03-06 10:45:00,52.95,52.97,52.91,52.92,9090.0,49.8027,49.8215,49.7651,49.7745,9090.0
2017-03-06 10:50:00,52.93,52.95,52.88,52.89,8214.0,49.7839,49.8027,49.7369,49.7463,8214.0
2017-03-06 10:55:00,52.89,52.97,52.89,52.96,7930.0,49.7463,49.8215,49.7463,49.8121,7930.0
2017-03-06 11:00:00,52.97,52.97,52.9,52.92,12404.0,49.8215,49.8215,49.7557,49.7745,12404.0
2017-03-06 11:05:00,52.92,52.96,52.92,52.92,11491.0,49.7745,49.8121,49.7745,49.7745,11491.0
2017-03-06 11:10:00,52.91,52.94,52.91,52.93,15273.0,49.7651,49.7933,49.7651,49.7839,15273.0
2017-03-06 11:15:00,52.93,52.99,52.91,52.96,14000.0,49.7839,49.8404,49.7651,49.8121,14000.0
2017-03-06 11:20:00,52.96,53.02,52.96,52.97,7300.0,49.8121,49.8686,49.8121,49.8215,7300.0
2017-03-06 11:25:00,52.96,53.0,52.94,52.96,18713.0,49.8121,49.8498,49.7933,49.8121,18713.0
2017-03-06 11:30:00,52.97,53.01,52.95,52.96,12626.0,49.8215,49.8592,49.8027,49.8121,12626.0
2017-03-06 11:35:00,52.97,53.01,52.96,52.98,10595.0,49.8215,49.8592,49.8121,49.8309,10595.0
2017-03-06 11:40:00,52.98,53.04,52.97,53.03,14054.0,49.8309,49.8874,49.8215,49.878,14054.0
2017-03-06 11:45:00,53.04,53.07,53.02,53.04,49895.0,49.8874,49.9156,49.8686,49.8874,49895.0
2017-03-06 11:50:00,53.05,53.07,53.01,53.04,23746.0,49.8968,49.9156,49.8592,49.8874,23746.0
2017-03-06 11:55:00,53.03,53.05,53.0,53.04,46387.0,49.878,49.8968,49.8498,49.8874,46387.0
2017-03-06 12:00:00,53.03,53.1,52.99,53.09,16950.0,49.878,49.9438,49.8404,49.9344,16950.0
2017-03-06 12:05:00,53.1,53.11,53.04,53.04,38173.0,49.9438,49.9532,49.8874,49.8874,38173.0
2017-03-06 12:10:00,53.04,53.14,53.03,53.11,26266.0,49.8874,49.9814,49.878,49.9532,26266.0
2017-03-06 12:15:00,53.11,53.2,53.11,53.19,20240.0,49.9532,50.0379,49.9532,50.0285,20240.0
2017-03-06 12:20:00,53.19,53.19,53.13,53.16,14568.0,50.0285,50.0285,49.972,50.0002,14568.0
2017-03-06 12:25:00,53.16,53.18,53.15,53.18,14502.0,50.0002,50.0191,49.9908,50.0191,14502.0
2017-03-06 12:30:00,53.18,53.19,53.14,53.17,11402.0,50.0191,50.0285,49.9814,50.0097,11402.0
2017-03-06 12:35:00,53.18,53.21,53.17,53.2,8120.0,50.0191,50.0473,50.0097,50.0379,8120.0
2017-03-06 12:40:00,53.21,53.24,53.2,53.23,7158.0,50.0473,50.0755,50.0379,50.0661,7158.0
2017-03-06 12:45:00,53.23,53.25,53.22,53.25,5210.0,50.0661,50.0849,50.0567,50.0849,5210.0
2017-03-06 12:50:00,53.25,53.28,53.25,53.27,9389.0,50.0849,50.1131,50.0849,50.1037,9389.0
2017-03-06 12:55:00,53.28,53.28,53.22,53.26,7530.0,50.1131,50.1131,50.0567,50.0943,7530.0
2017-03-06 13:00:00,53.26,53.28,53.25,53.27,5385.0,50.0943,50.1131,50.0849,50.1037,5385.0
2017-03-06 13:05:00,53.26,53.26,53.23,53.23,3947.0,50.0943,50.0943,50.0661,50.0661,3947.0
2017-03-06 13:10:00,53.24,53.28,53.24,53.28,6283.0,50.0755,50.1131,50.0755,50.1131,6283.0
2017-03-06 13:15:00,53.28,53.29,53.22,53.24,15372.0,50.1131,50.1225,50.0567,50.0755,15372.0
2017-03-06 13:20:00,53.25,53.27,53.23,53.27,12744.0,50.0849,50.1037,50.0661,50.1037,12744.0
2017-03-06 13:25:00,53.27,53.28,53.24,53.26,8864.0,50.1037,50.1131,50.0755,50.0943,8864.0
2017-03-06 13:30:00,53.26,53.28,53.25,53.27,9061.0,50.0943,50.1131,50.0849,50.1037,9061.0
2017-03-06 13:35:00,53.28,53.28,53.25,53.27,5498.0,50.1131,50.1131,50.0849,50.1037,5498.0
2017-03-06 13:40:00,53.26,53.27,53.24,53.25,6379.0,50.0943,50.1037,50.0755,50.0849,6379.0
2017-03-06 13:45:00,53.26,53.26,53.21,53.23,17211.0,50.0943,50.0943,50.0473,50.0661,17211.0
2017-03-06 13:50:00,53.23,53.24,53.21,53.22,6379.0,50.0661,50.0755,50.0473,50.0567,6379.0
2017-03-06 13:55:00,53.23,53.24,53.2,53.24,7824.0,50.0661,50.0755,50.0379,50.0755,7824.0
2017-03-06 14:00:00,53.24,53.24,53.19,53.2,6410.0,50.0755,50.0755,50.0285,50.0379,6410.0
2017-03-06 14:05:00,53.21,53.23,53.2,53.21,5736.0,50.0473,50.0661,50.0379,50.0473,5736.0
2017-03-06 14:10:00,53.21,53.23,53.2,53.23,15271.0,50.0473,50.0661,50.0379,50.0661,15271.0
2017-03-06 14:15:00,53.23,53.27,53.2,53.21,19249.0,50.0661,50.1037,50.0379,50.0473,19249.0
2017-03-06 14:20:00,53.21,53.23,53.2,53.2,6888.0,50.0473,50.0661,50.0379,50.0379,6888.0
2017-03-06 14:25:00,53.21,53.23,53.21,53.21,8952.0,50.0473,50.0661,50.0473,50.0473,8952.0
2017-03-06 14:30:00,53.22,53.22,53.17,53.17,18020.0,50.0567,50.0567,50.0097,50.0097,18020.0
2017-03-06 14:35:00,53.17,53.22,53.17,53.2,15639.0,50.0097,50.0567,50.0097,50.0379,15639.0
2017-03-06 14:40:00,53.21,53.22,53.17,53.21,42949.0,50.0473,50.0567,50.0097,50.0473,42949.0
2017-03-06 14:45:00,53.21,53.25,53.21,53.24,7427.0,50.0473,50.0849,50.0473,50.0755,7427.0
2017-03-06 14:50:00,53.24,53.26,53.23,53.26,9177.0,50.0755,50.0943,50.0661,50.0943,9177.0
2017-03-06 14:55:00,53.26,53.27,53.23,53.26,9195.0,50.0943,50.1037,50.0661,50.0943,9195.0
2017-03-06 15:00:00,53.27,53.28,53.25,53.25,7478.0,50.1037,50.1131,50.0849,50.0849,7478.0
2017-03-06 15:05:00,53.25,53.28,53.23,53.28,12260.0,50.0849,50.1131,50.0661,50.1131,12260.0
2017-03-06 15:10:00,53.28,53.29,53.25,53.25,8357.0,50.1131,50.1225,50.0849,50.0849,8357.0
2017-03-06 15:15:00,53.26,53.29,53.24,53.28,8105.0,50.0943,50.1225,50.0755,50.1131,8105.0
2017-03-06 15:20:00,53.29,53.33,53.28,53.31,18592.0,50.1225,50.1601,50.1131,50.1413,18592.0
2017-03-06 15:25:00,53.3,53.3,53.2,53.21,12770.0,50.1319,50.1319,50.0379,50.0473,12770.0
2017-03-06 15:30:00,53.21,53.24,53.19,53.22,20596.0,50.0473,50.0755,50.0285,50.0567,20596.0
2017-03-06 15:35:00,53.22,53.28,53.22,53.25,25277.0,50.0567,50.1131,50.0567,50.0849,25277.0
2017-03-06 15:40:00,53.26,53.26,53.21,53.23,31083.0,50.0943,50.0943,50.0473,50.0661,31083.0
2017-03-06 15:45:00,53.22,53.24,53.19,53.2,51006.0,50.0567,50.0755,50.0285,50.0379,51006.0
2017-03-06 15:50:00,53.21,53.22,53.14,53.15,47382.0,50.0473,50.0567,49.9814,49.9908,47382.0
2017-03-06 15:55:00,53.15,53.15,53.07,53.09,124008.0,49.9908,49.9908,49.9156,49.9344,124008.0
2017-03-07 09:30:00,52.86,53.02,52.64,53.01,53844.0,49.7181,49.8686,49.5112,49.8592,53844.0
2017-03-07 09:35:00,52.97,53.08,52.9,52.94,40636.0,49.8215,49.925,49.7557,49.7933,40636.0
2017-03-07 09:40:00,52.93,52.99,52.87,52.91,43203.0,49.7839,49.8404,49.7275,49.7651,43203.0
2017-03-07 09:45:00,52.89,52.92,52.79,52.9,34842.0,49.7463,49.7745,49.6522,49.7557,34842.0
2017-03-07 09:50:00,52.9,52.94,52.87,52.9,52755.0,49.7557,49.7933,49.7275,49.7557,52755.0
2017-03-07 09:55:00,52.91,53.0,52.89,52.99,30168.0,49.7651,49.8498,49.7463,49.8404,30168.0
2017-03-07 10:00:00,52.98,53.08,52.97,53.05,39838.0,49.8309,49.925,49.8215,49.8968,39838.0
2017-03-07 10:05:00,53.05,53.06,52.98,53.02,24103.0,49.8968,49.9062,49.8309,49.8686,24103.0
2017-03-07 10:10:00,53.02,53.06,52.98,53.04,21994.0,49.8686,49.9062,49.8309,49.8874,21994.0
2017-03-07 10:15:00,53.04,53.05,52.98,53.05,19768.0,49.8874,49.8968,49.8309,49.8968,19768.0
2017-03-07 10:20:00,53.06,53.13,53.06,53.09,12317.0,49.9062,49.972,49.9062,49.9344,12317.0
2017-03-07 10:25:00,53.1,53.23,53.09,53.21,24303.0,49.9438,50.0661,49.9344,50.0473,24303.0
2017-03-07 10:30:00,53.22,53.29,53.2,53.25,22998.0,50.0567,50.1225,50.0379,50.0849,22998.0
2017-03-07 10:35:00,53.24,53.25,53.2,53.22,17850.0,50.0755,50.0849,50.0379,50.0567,17850.0
2017-03-07 10:40:00,53.22,53.26,53.22,53.24,32175.0,50.0567,50.0943,50.0567,50.0755,32175.0
2017-03-07 10:45:00,53.25,53.33,53.25,53.28,23336.0,50.0849,50.1601,50.0849,50.1131,23336.0
2017-03-07 10:50:00,53.28,53.28,53.24,53.25,17084.0,50.1131,50.1131,50.0755,50.0849,17084.0
2017-03-07 10:55:00,53.24,53.28,53.23,53.28,29083.0,50.0755,50.1131,50.0661,50.1131,29083.0
2017-03-07 11:00:00,53.27,53.35,53.27,53.35,28490.0,50.1037,50.179,50.1037,50.179,28490.0
2017-03-07 11:05:00,53.35,53.37,53.31,53.34,32806.0,50.179,50.1978,50.1413,50.1696,32806.0
2017-03-07 11:10:00,53.34,53.38,53.3,53.32,40330.0,50.1696,50.2072,50.1319,50.1507,40330.0
2017-03-07 11:15:00,53.33,53.34,53.28,53.3,58367.0,50.1601,50.1696,50.1131,50.1319,58367.0
2017-03-07 11:20:00,53.3,53.31,53.27,53.3,17228.0,50.1319,50.1413,50.1037,50.1319,17228.0
2017-03-07 11:25:00,53.31,53.33,53.22,53.23,56454.0,50.1413,50.1601,50.0567,50.0661,56454.0
2017-03-07 11:30:00,53.23,53.27,53.18,53.19,18376.0,50.0661,50.1037,50.0191,50.0285,18376.0
2017-03-07 11:35:00,53.18,53.22,53.18,53.22,14997.0,50.0191,50.0567,50.0191,50.0567,14997.0
2017-03-07 11:40:00,53.21,53.22,53.2,53.22,9196.0,50.0473,50.0567,50.0379,50.0567,9196.0
2017-03-07 11:45:00,53.22,53.23,53.2,53.22,24578.0,50.0567,50.0661,50.0379,50.0567,24578.0
2017-03-07 11:50:00,53.22,53.23,53.19,53.19,17215.0,50.0567,50.0661,50.0285,50.0285,17215.0
2017-03-07 11:55:00,53.18,53.29,53.18,53.29,10346.0,50.0191,50.1225,50.0191,50.1225,10346.0
2017-03-07 12:00:00,53.3,53.31,53.22,53.26,29775.0,50.1319,50.1413,50.0567,50.0943,29775.0
2017-03-07 12:05:00,53.27,53.32,53.26,53.28,11037.0,50.1037,50.1507,50.0943,50.1131,11037.0
2017-03-07 12:10:00,53.27,53.31,53.27,53.29,10491.0,50.1037,50.1413,50.1037,50.1225,10491.0
2017-03-07 12:15:00,53.28,53.28,53.21,53.22,8717.0,50.1131,50.1131,50.0473,50.0567,8717.0
2017-03-07 12:20:00,53.22,53.23,53.2,53.21,20310.0,50.0567,50.0661,50.0379,50.0473,20310.0
2017-03-07 12:25:00,53.22,53.22,53.16,53.21,24067.0,50.0567,50.0567,50.0002,50.0473,24067.0
2017-03-07 12:30:00,53.21,53.22,53.19,53.21,16440.0,50.0473,50.0567,50.0285,50.0473,16440.0
2017-03-07 12:35:00,53.21,53.22,53.18,53.18,13888.0,50.0473,50.0567,50.0191,50.0191,13888.0
2017-03-07 12:40:00,53.2,53.22,53.18,53.21,19950.0,50.0379,50.0567,50.0191,50.0473,19950.0
2017-03-07 12:45:00,53.21,53.22,53.18,53.21,20051.0,50.0473,50.0567,50.0191,50.0473,20051.0
2017-03-07 12:50:00,53.21,53.22,53.19,53.2,12890.0,50.0473,50.0567,50.0285,50.0379,12890.0
2017-03-07 12:55:00,53.2,53.26,53.19,53.26,20758.0,50.0379,50.0943,50.0285,50.0943,20758.0
2017-03-07 13:00:00,53.26,53.27,53.24,53.26,15307.0,50.0943,50.1037,50.0755,50.0943,15307.0
2017-03-07 13:05:00,53.27,53.28,53.23,53.27,24923.0,50.1037,50.1131,50.0661,50.1037,24923.0
2017-03-07 13:10:00,53.28,53.3,53.27,53.27,25725.0,50.1131,50.1319,50.1037,50.1037,25725.0
2017-03-07 13:15:00,53.28,53.29,53.26,53.28,27967.0,50.1131,50.1225,50.0943,50.1131,27967.0
2017-03-07 13:20:00,53.28,53.29,53.27,53.28,16012.0,50.1131,50.1225,50.1037,50.1131,16012.0
2017-03-07 13:25:00,53.28,53.29,53.25,53.28,14525.0,50.1131,50.1225,50.0849,50.1131,14525.0
2017-03-07 13:30:00,53.29,53.3,53.24,53.24,13043.0,50.1225,50.1319,50.0755,50.0755,13043.0
2017-03-07 13:35:00,53.25,53.27,53.19,53.21,13910.0,50.0849,50.1037,50.0285,50.0473,13910.0
2017-03-07 13:40:00,53.19,53.22,53.18,53.2,8800.0,50.0285,50.0567,50.0191,50.0379,8800.0
2017-03-07 13:45:00,53.2,53.21,53.14,53.18,14728.0,50.0379,50.0473,49.9814,50.0191,14728.0
2017-03-07 13:50:00,53.18,53.2,53.16,53.19,12447.0,50.0191,50.0379,50.0002,50.0285,12447.0
2017-03-07 13:55:00,53.19,53.21,53.18,53.2,9230.0,50.0285,50.0473,50.0191,50.0379,9230.0
2017-03-07 14:00:00,53.19,53.21,53.17,53.2,12438.0,50.0285,50.0473,50.0097,50.0379,12438.0
2017-03-07 14:05:00,53.21,53.22,53.2,53.21,9744.0,50.0473,50.0567,50.0379,50.0473,9744.0
2017-03-07 14:10:00,53.2,53.21,53.18,53.2,11297.0,50.0379,50.0473,50.0191,50.0379,11297.0
2017-03-07 14:15:00,53.19,53.23,53.19,53.21,11065.0,50.0285,50.0661,50.0285,50.0473,11065.0
2017-03-07 14:20:00,53.22,53.22,53.2,53.21,8660.0,50.0567,50.0567,50.0379,50.0473,8660.0
2017-03-07 14:25:00,53.21,53.22,53.2,53.22,13190.0,50.0473,50.0567,50.0379,50.0567,13190.0
2017-03-07 14:30:00,53.21,53.21,53.17,53.2,21542.0,50.0473,50.0473,50.0097,50.0379,21542.0
2017-03-07 14:35:00,53.21,53.22,53.19,53.19,14365.0,50.0473,50.0567,50.0285,50.0285,14365.0
2017-03-07 14:40:00,53.19,53.22,53.18,53.2,17901.0,50.0285,50.0567,50.0191,50.0379,17901.0
2017-03-07 14:45:00,53.19,53.23,53.19,53.2,18556.0,50.0285,50.0661,50.0285,50.0379,18556.0
2017-03-07 14:50:00,53.2,53.22,53.18,53.2,12591.0,50.0379,50.0567,50.0191,50.0379,12591.0
2017-03-07 14:55:00,53.21,53.25,53.2,53.21,37377.0,50.0473,50.0849,50.0379,50.0473,37377.0
2017-03-07 15:00:00,53.2,53.21,53.18,53.18,13243.0,50.0379,50.0473,50.0191,50.0191,13243.0
2017-03-07 15:05:00,53.19,53.2,53.14,53.17,13767.0,50.0285,50.0379,49.9814,50.0097,13767.0
2017-03-07 15:10:00,53.17,53.22,53.17,53.19,31372.0,50.0097,50.0567,50.0097,50.0285,31372.0
2017-03-07 15:15:00,53.19,53.21,53.17,53.2,26231.0,50.0285,50.0473,50.0097,50.0379,26231.0
2017-03-07 15:20:00,53.2,53.22,53.19,53.22,58622.0,50.0379,50.0567,50.0285,50.0567,58622.0
2017-03-07 15:25:00,53.22,53.23,53.12,53.14,31241.0,50.0567,50.0661,49.9626,49.9814,31241.0
2017-03-07 15:30:00,53.14,53.17,53.12,53.13,30395.0,49.9814,50.0097,49.9626,49.972,30395.0
2017-03-07 15:35:00,53.13,53.17,53.09,53.09,26330.0,49.972,50.0097,49.9344,49.9344,26330.0
2017-03-07 15:40:00,53.09,53.11,53.01,53.05,60948.0,49.9344,49.9532,49.8592,49.8968,60948.0
2017-03-07 15:45:00,53.05,53.08,53.03,53.08,50246.0,49.8968,49.925,49.878,49.925,50246.0
2017-03-07 15:50:00,53.09,53.1,53.05,53.08,64845.0,49.9344,49.9438,49.8968,49.925,64845.0
2017-03-07 15:55:00,53.08,53.11,53.06,53.09,210362.0,49.925,49.9532,49.9062,49.9344,210362.0
2017-03-08 09:30:00,53.02,53.07,52.79,53.07,53584.0,49.8686,49.9156,49.6522,49.9156,53584.0
2017-03-08 09:35:00,53.07,53.14,53.02,53.02,10654.0,49.9156,49.9814,49.8686,49.8686,10654.0
2017-03-08 09:40:00,53.02,53.13,53.0,53.11,11482.0,49.8686,49.972,49.8498,49.9532,11482.0
2017-03-08 09:45:00,53.1,53.14,53.07,53.14,18771.0,49.9438,49.9814,49.9156,49.9814,18771.0
2017-03-08 09:50:00,53.13,53.13,53.01,53.08,12793.0,49.972,49.972,49.8592,49.925,12793.0
2017-03-08 09:55:00,53.07,53.08,53.03,53.07,11950.0,49.9156,49.925,49.878,49.9156,11950.0
2017-03-08 10:00:00,53.07,53.16,53.07,53.15,13592.0,49.9156,50.0002,49.9156,49.9908,13592.0
2017-03-08 10:05:00,53.15,53.15,53.06,53.1,60797.0,49.9908,49.9908,49.9062,49.9438,60797.0
2017-03-08 10:10:00,53.09,53.1,53.02,53.05,40064.0,49.9344,49.9438,49.8686,49.8968,40064.0
2017-03-08 10:15:00,53.05,53.15,53.05,53.12,14281.0,49.8968,49.9908,49.8968,49.9626,14281.0
2017-03-08 10:20:00,53.12,53.16,53.11,53.14,7364.0,49.9626,50.0002,49.9532,49.9814,7364.0
2017-03-08 10:25:00,53.14,53.18,53.13,53.18,13447.0,49.9814,50.0191,49.972,50.0191,13447.0
2017-03-08 10:30:00,53.18,53.21,53.15,53.21,12814.0,50.0191,50.0473,49.9908,50.0473,12814.0
2017-03-08 10:35:00,53.2,53.2,53.14,53.15,17379.0,50.0379,50.0379,49.9814,49.9908,17379.0
2017-03-08 10:40:00,53.15,53.22,53.15,53.2,18464.0,49.9908,50.0567,49.9908,50.0379,18464.0
2017-03-08 10:45:00,53.2,53.22,53.15,53.19,25326.0,50.0379,50.0567,49.9908,50.0285,25326.0
2017-03-08 10:50:00,53.19,53.2,53.13,53.14,13638.0,50.0285,50.0379,49.972,49.9814,13638.0
2017-03-08 10:55:00,53.14,53.19,53.13,53.16,16717.0,49.9814,50.0285,49.972,50.0002,16717.0
2017-03-08 11:00:00,53.16,53.23,53.15,53.21,25047.0,50.0002,50.0661,49.9908,50.0473,25047.0
2017-03-08 11:05:00,53.22,53.24,53.16,53.19,27183.0,50.0567,50.0755,50.0002,50.0285,27183.0
2017-03-08 11:10:00,53.19,53.2,53.16,53.19,24645.0,50.0285,50.0379,50.0002,50.0285,24645.0
2017-03-08 11:15:00,53.19,53.22,53.17,53.18,15739.0,50.0285,50.0567,50.0097,50.0191,15739.0
2017-03-08 11:20:00,53.18,53.18,53.14,53.18,23143.0,50.0191,50.0191,49.9814,50.0191,23143.0
2017-03-08 11:25:00,53.18,53.22,53.17,53.17,12919.0,50.0191,50.0567,50.0097,50.0097,12919.0
2017-03-08 11:30:00,53.18,53.18,53.12,53.15,16414.0,50.0191,50.0191,49.9626,49.9908,16414.0
2017-03-08 11:35:00,53.15,53.24,53.14,53.23,13720.0,49.9908,50.0755,49.9814,50.0661,13720.0
2017-03-08 11:40:00,53.22,53.23,53.14,53.16,53255.0,50.0567,50.0661,49.9814,50.0002,53255.0
2017-03-08 11:45:00,53.16,53.21,53.14,53.21,19077.0,50.0002,50.0473,49.9814,50.0473,19077.0
2017-03-08 11:50:00,53.2,53.21,53.14,53.16,19226.0,50.0379,50.0473,49.9814,50.0002,19226.0
2017-03-08 11:55:00,53.16,53.19,53.12,53.13,19140.0,50.0002,50.0285,49.9626,49.972,19140.0
2017-03-08 12:00:00,53.14,53.22,53.13,53.19,24081.0,49.9814,50.0567,49.972,50.0285,24081.0
2017-03-08 12:05:00,53.18,53.19,53.13,53.17,13750.0,50.0191,50.0285,49.972,50.0097,13750.0
2017-03-08 12:10:00,53.17,53.25,53.16,53.19,12561.0,50.0097,50.0849,50.0002,50.0285,12561.0
2017-03-08 12:15:00,53.19,53.23,53.18,53.19,10202.0,50.0285,50.0661,50.0191,50.0285,10202.0
2017-03-08 12:20:00,53.18,53.23,53.16,53.21,10957.0,50.0191,50.0661,50.0002,50.0473,10957.0
2017-03-08 12:25:00,53.22,53.23,53.2,53.22,4743.0,50.0567,50.0661,50.0379,50.0567,4743.0
2017-03-08 12:30:00,53.22,53.26,53.21,53.26,8639.0,50.0567,50.0943,50.0473,50.0943,8639.0
2017-03-08 12:35:00,53.26,53.27,53.24,53.25,4840.0,50.0943,50.1037,50.0755,50.0849,4840.0
2017-03-08 12:40:00,53.26,53.31,53.26,53.29,12929.0,50.0943,50.1413,50.0943,50.1225,12929.0
2017-03-08 12:45:00,53.29,53.36,53.29,53.33,8010.0,50.1225,50.1884,50.1225,50.1601,8010.0
2017-03-08 12:50:00,53.32,53.32,53.29,53.32,4449.0,50.1507,50.1507,50.1225,50.1507,4449.0
2017-03-08 12:55:00,53.32,53.32,53.27,53.31,10987.0,50.1507,50.1507,50.1037,50.1413,10987.0
2017-03-08 13:00:00,53.31,53.33,53.28,53.31,11430.0,50.1413,50.1601,50.1131,50.1413,11430.0
2017-03-08 13:05:00,53.3,53.3,53.23,53.27,15143.0,50.1319,50.1319,50.0661,50.1037,15143.0
2017-03-08 13:10:00,53.28,53.35,53.28,53.35,6527.0,50.1131,50.179,50.1131,50.179,6527.0
2017-03-08 13:15:00,53.35,53.41,53.35,53.39,14503.0,50.179,50.2354,50.179,50.2166,14503.0
2017-03-08 13:20:00,53.39,53.39,53.34,53.35,3600.0,50.2166,50.2166,50.1696,50.179,3600.0
2017-03-08 13:25:00,53.34,53.37,53.32,53.35,10172.0,50.1696,50.1978,50.1507,50.179,10172.0
2017-03-08 13:30:00,53.36,53.37,53.34,53.35,7161.0,50.1884,50.1978,50.1696,50.179,7161.0
2017-03-08 13:35:00,53.36,53.38,53.35,53.36,8411.0,50.1884,50.2072,50.179,50.1884,8411.0
2017-03-08 13:40:00,53.36,53.4,53.35,53.38,14169.0,50.1884,50.226,50.179,50.2072,14169.0
2017-03-08 13:45:00,53.37,53.39,53.35,53.37,5433.0,50.1978,50.2166,50.179,50.1978,5433.0
2017-03-08 13:50:00,53.37,53.37,53.33,53.35,9687.0,50.1978,50.1978,50.1601,50.179,9687.0
2017-03-08 13:55:00,53.34,53.37,53.27,53.29,22465.0,50.1696,50.1978,50.1037,50.1225,22465.0
2017-03-08 14:00:00,53.29,53.29,53.23,53.24,17953.0,50.1225,50.1225,50.0661,50.0755,17953.0
2017-03-08 14:05:00,53.25,53.25,53.18,53.21,21701.0,50.0849,50.0849,50.0191,50.0473,21701.0
2017-03-08 14:10:00,53.21,53.25,53.19,53.25,19990.0,50.0473,50.0849,50.0285,50.0849,19990.0
2017-03-08 14:15:00,53.25,53.28,53.24,53.26,138900.0,50.0849,50.1131,50.0755,50.0943,138900.0
2017-03-08 14:20:00,53.26,53.26,53.21,53.25,9519.0,50.0943,50.0943,50.0473,50.0849,9519.0
2017-03-08 14:25:00,53.25,53.25,53.17,53.19,10399.0,50.0849,50.0849,50.0097,50.0285,10399.0
2017-03-08 14:30:00,53.18,53.22,53.18,53.21,7167.0,50.0191,50.0567,50.0191,50.0473,7167.0
2017-03-08 14:35:00,53.2,53.22,53.16,53.22,15640.0,50.0379,50.0567,50.0002,50.0567,15640.0
2017-03-08 14:40:00,53.22,53.24,53.2,53.21,13878.0,50.0567,50.0755,50.0379,50.0473,13878.0
2017-03-08 14:45:00,53.21,53.28,53.21,53.28,7869.0,50.0473,50.1131,50.0473,50.1131,7869.0
2017-03-08 14:50:00,53.28,53.29,53.25,53.29,18681.0,50.1131,50.1225,50.0849,50.1225,18681.0
2017-03-08 14:55:00,53.29,53.31,53.28,53.29,7244.0,50.1225,50.1413,50.1131,50.1225,7244.0
2017-03-08 15:00:00,53.29,53.32,53.26,53.27,17517.0,50.1225,50.1507,50.0943,50.1037,17517.0
2017-03-08 15:05:00,53.26,53.28,53.21,53.21,20829.0,50.0943,50.1131,50.0473,50.0473,20829.0
2017-03-08 15:10:00,53.21,53.25,53.2,53.22,28472.0,50.0473,50.0849,50.0379,50.0567,28472.0
2017-03-08 15:15:00,53.23,53.23,53.14,53.15,20261.0,50.0661,50.0661,49.9814,49.9908,20261.0
2017-03-08 15:20:00,53.15,53.16,53.12,53.14,39419.0,49.9908,50.0002,49.9626,49.9814,39419.0
2017-03-08 15:25:00,53.14,53.16,53.11,53.13,29836.0,49.9814,50.0002,49.9532,49.972,29836.0
2017-03-08 15:30:00,53.13,53.13,52.98,53.07,26296.0,49.972,49.972,49.8309,49.9156,26296.0
2017-03-08 15:35:00,53.06,53.08,52.99,53.04,39481.0,49.9062,49.925,49.8404,49.8874,39481.0
2017-03-08 15:40:00,53.04,53.07,52.98,53.03,36561.0,49.8874,49.9156,49.8309,49.878,36561.0
2017-03-08 15:45:00,53.02,53.09,53.02,53.05,58747.0,49.8686,49.9344,49.8686,49.8968,58747.0
2017-03-08 15:50:00,53.04,53.05,52.99,53.0,84658.0,49.8874,49.8968,49.8404,49.8498,84658.0
2017-03-08 15:55:00,53.0,53.04,52.96,53.0,186768.0,49.8498,49.8874,49.8121,49.8498,186768.0
2017-03-09 09:30:00,53.05,53.15,52.91,53.15,34814.0,49.8968,49.9908,49.7651,49.9908,34814.0
2017-03-09 09:35:00,53.14,53.19,52.98,53.0,10551.0,49.9814,50.0285,49.8309,49.8498,10551.0
2017-03-09 09:40:00,53.0,53.2,53.0,53.14,7976.0,49.8498,50.0379,49.8498,49.9814,7976.0
2017-03-09 09:45:00,53.15,53.16,53.05,53.1,8686.0,49.9908,50.0002,49.8968,49.9438,8686.0
2017-03-09 09:50:00,53.09,53.2,53.09,53.16,20652.0,49.9344,50.0379,49.9344,50.0002,20652.0
2017-03-09 09:55:00,53.17,53.25,53.17,53.24,33218.0,50.0097,50.0849,50.0097,50.0755,33218.0
2017-03-09 10:00:00,53.23,53.27,53.19,53.26,11348.0,50.0661,50.1037,50.0285,50.0943,11348.0
2017-03-09 10:05:00,53.26,53.27,53.21,53.26,9833.0,50.0943,50.1037,50.0473,50.0943,9833.0
2017-03-09 10:10:00,53.26,53.3,53.22,53.23,12943.0,50.0943,50.1319,50.0567,50.0661,12943.0
2017-03-09 10:15:00,53.24,53.25,53.19,53.21,11132.0,50.0755,50.0849,50.0285,50.0473,11132.0
2017-03-09 10:20:00,53.22,53.28,53.21,53.22,13376.0,50.0567,50.1131,50.0473,50.0567,13376.0
2017-03-09 10:25:00,53.22,53.24,53.19,53.24,11317.0,50.0567,50.0755,50.0285,50.0755,11317.0
2017-03-09 10:30:00,53.24,53.28,53.2,53.26,10400.0,50.0755,50.1131,50.0379,50.0943,10400.0
2017-03-09 10:35:00,53.27,53.29,53.22,53.27,24352.0,50.1037,50.1225,50.0567,50.1037,24352.0
2017-03-09 10:40:00,53.26,53.28,53.24,53.27,15282.0,50.0943,50.1131,50.0755,50.1037,15282.0
2017-03-09 10:45:00,53.28,53.32,53.23,53.3,19904.0,50.1131,50.1507,50.0661,50.1319,19904.0
2017-03-09 10:50:00,53.3,53.32,53.25,53.28,263825.0,50.1319,50.1507,50.0849,50.1131,263825.0
2017-03-09 10:55:00,53.28,53.33,53.27,53.29,21400.0,50.1131,50.1601,50.1037,50.1225,21400.0
2017-03-09 11:00:00,53.29,53.34,53.26,53.28,26122.0,50.1225,50.1696,50.0943,50.1131,26122.0
2017-03-09 11:05:00,53.29,53.34,53.28,53.3,14088.0,50.1225,50.1696,50.1131,50.1319,14088.0
2017-03-09 11:10:00,53.3,53.32,53.29,53.3,10151.0,50.1319,50.1507,50.1225,50.1319,10151.0
2017-03-09 11:15:00,53.3,53.4,53.3,53.35,24787.0,50.1319,50.226,50.1319,50.179,24787.0
2017-03-09 11:20:00,53.36,53.36,53.32,53.33,9991.0,50.1884,50.1884,50.1507,50.1601,9991.0
2017-03-09 11:25:00,53.33,53.36,53.31,53.34,13068.0,50.1601,50.1884,50.1413,50.1696,13068.0
2017-03-09 11:30:00,53.34,53.39,53.31,53.35,11839.0,50.1696,50.2166,50.1413,50.179,11839.0
2017-03-09 11:35:00,53.36,53.39,53.34,53.35,7830.0,50.1884,50.2166,50.1696,50.179,7830.0
2017-03-09 11:40:00,53.36,53.36,53.28,53.32,14232.0,50.1884,50.1884,50.1131,50.1507,14232.0
2017-03-09 11:45:00,53.33,53.34,53.3,53.33,9740.0,50.1601,50.1696,50.1319,50.1601,9740.0
2017-03-09 11:50:00,53.33,53.37,53.31,53.31,138356.0,50.1601,50.1978,50.1413,50.1413,138356.0
2017-03-09 11:55:00,53.31,53.45,53.31,53.44,52791.0,50.1413,50.273,50.1413,50.2636,52791.0
2017-03-09 12:00:00,53.44,53.47,53.37,53.45,66710.0,50.2636,50.2918,50.1978,50.273,66710.0
2017-03-09 12:05:00,53.45,53.46,53.41,53.46,16696.0,50.273,50.2824,50.2354,50.2824,16696.0
2017-03-09 12:10:00,53.45,53.46,53.39,53.42,8905.0,50.273,50.2824,50.2166,50.2448,8905.0
2017-03-09 12:15:00,53.42,53.42,53.38,53.38,14242.0,50.2448,50.2448,50.2072,50.2072,14242.0
2017-03-09 12:20:00,53.37,53.4,53.36,53.39,7455.0,50.1978,50.226,50.1884,50.2166,7455.0
2017-03-09 12:25:00,53.38,53.39,53.36,53.36,6660.0,50.2072,50.2166,50.1884,50.1884,6660.0
2017-03-09 12:30:00,53.36,53.38,53.36,53.37,3968.0,50.1884,50.2072,50.1884,50.1978,3968.0
2017-03-09 12:35:00,53.38,53.4,53.36,53.4,5743.0,50.2072,50.226,50.1884,50.226,5743.0
2017-03-09 12:40:00,53.4,53.46,53.4,53.46,10241.0,50.226,50.2824,50.226,50.2824,10241.0
2017-03-09 12:45:00,53.47,53.53,53.46,53.51,17687.0,50.2918,50.3483,50.2824,50.3294,17687.0
2017-03-09 12:50:00,53.53,53.54,53.47,53.54,7953.0,50.3483,50.3577,50.2918,50.3577,7953.0
2017-03-09 12:55:00,53.53,53.54,53.48,53.49,6632.0,50.3483,50.3577,50.3012,50.3106,6632.0
2017-03-09 13:00:00,53.5,53.51,53.47,53.47,7543.0,50.32,50.3294,50.2918,50.2918,7543.0
2017-03-09 13:05:00,53.47,53.49,53.45,53.47,6575.0,50.2918,50.3106,50.273,50.2918,6575.0
2017-03-09 13:10:00,53.48,53.51,53.46,53.47,6247.0,50.3012,50.3294,50.2824,50.2918,6247.0
2017-03-09 13:15:00,53.47,53.48,53.46,53.46,4701.0,50.2918,50.3012,50.2824,50.2824,4701.0
2017-03-09 13:20:00,53.47,53.48,53.45,53.45,4468.0,50.2918,50.3012,50.273,50.273,4468.0
2017-03-09 13:25:00,53.45,53.45,53.36,53.36,7383.0,50.273,50.273,50.1884,50.1884,7383.0
2017-03-09 13:30:00,53.36,53.37,53.31,53.32,19167.0,50.1884,50.1978,50.1413,50.1507,19167.0
2017-03-09 13:35:00,53.32,53.37,53.31,53.37,19125.0,50.1507,50.1978,50.1413,50.1978,19125.0
2017-03-09 13:40:00,53.37,53.4,53.35,53.4,21322.0,50.1978,50.226,50.179,50.226,21322.0
2017-03-09 13:45:00,53.4,53.45,53.36,53.44,47619.0,50.226,50.273,50.1884,50.2636,47619.0
2017-03-09 13:50:00,53.45,53.5,53.41,53.49,50640.0,50.273,50.32,50.2354,50.3106,50640.0
2017-03-09 13:55:00,53.49,53.54,53.45,53.45,47672.0,50.3106,50.3577,50.273,50.273,47672.0
2017-03-09 14:00:00,53.46,53.46,53.38,53.38,43295.0,50.2824,50.2824,50.2072,50.2072,43295.0
2017-03-09 14:05:00,53.36,53.41,53.35,53.36,17034.0,50.1884,50.2354,50.179,50.1884,17034.0
2017-03-09 14:10:00,53.36,53.39,53.28,53.28,235405.0,50.1884,50.2166,50.1131,50.1131,235405.0
2017-03-09 14:15:00,53.27,53.34,53.22,53.34,42409.0,50.1037,50.1696,50.0567,50.1696,42409.0
2017-03-09 14:20:00,53.34,53.37,53.31,53.37,26390.0,50.1696,50.1978,50.1413,50.1978,26390.0
2017-03-09 14:25:00,53.37,53.38,53.35,53.36,21527.0,50.1978,50.2072,50.179,50.1884,21527.0
2017-03-09 14:30:00,53.35,53.37,53.27,53.27,64072.0,50.179,50.1978,50.1037,50.1037,64072.0
2017-03-09 14:35:00,53.27,53.35,53.27,53.34,40308.0,50.1037,50.179,50.1037,50.1696,40308.0
2017-03-09 14:40:00,53.33,53.34,53.28,53.34,19926.0,50.1601,50.1696,50.1131,50.1696,19926.0
2017-03-09 14:45:00,53.34,53.39,53.3,53.36,35664.0,50.1696,50.2166,50.1319,50.1884,35664.0
2017-03-09 14:50:00,53.37,53.41,53.35,53.38,9558.0,50.1978,50.2354,50.179,50.2072,9558.0
2017-03-09 14:55:00,53.36,53.44,53.36,53.41,23347.0,50.1884,50.2636,50.1884,50.2354,23347.0
2017-03-09 15:00:00,53.42,53.46,53.42,53.43,12900.0,50.2448,50.2824,50.2448,50.2542,12900.0
2017-03-09 15:05:00,53.44,53.48,53.41,53.46,15094.0,50.2636,50.3012,50.2354,50.2824,15094.0
2017-03-09 15:10:00,53.46,53.5,53.41,53.47,37140.0,50.2824,50.32,50.2354,50.2918,37140.0
2017-03-09 15:15:00,53.47,53.59,53.47,53.59,38548.0,50.2918,50.4047,50.2918,50.4047,38548.0
2017-03-09 15:20:00,53.59,53.6,53.45,53.48,20487.0,50.4047,50.4141,50.273,50.3012,20487.0
2017-03-09 15:25:00,53.48,53.5,53.45,53.5,22874.0,50.3012,50.32,50.273,50.32,22874.0
2017-03-09 15:30:00,53.5,53.59,53.49,53.57,36356.0,50.32,50.4047,50.3106,50.3859,36356.0
2017-03-09 15:35:00,53.56,53.59,53.52,53.52,33877.0,50.3765,50.4047,50.3389,50.3389,33877.0
2017-03-09 15:40:00,53.52,53.59,53.51,53.58,48706.0,50.3389,50.4047,50.3294,50.3953,48706.0
2017-03-09 15:45:00,53.58,53.62,53.58,53.61,71352.0,50.3953,50.4329,50.3953,50.4235,71352.0
2017-03-09 15:50:00,53.61,53.64,53.59,53.64,164267.0,50.4235,50.4517,50.4047,50.4517,164267.0
2017-03-09 15:55:00,53.64,53.72,53.62,53.69,380421.0,50.4517,50.527,50.4329,50.4987,380421.0
2017-03-10 09:30:00,53.7,53.76,53.55,53.55,36878.0,50.5082,50.5646,50.3671,50.3671,36878.0
2017-03-10 09:35:00,53.54,53.57,53.42,53.43,49304.0,50.3577,50.3859,50.2448,50.2542,49304.0
2017-03-10 09:40:00,53.45,53.5,53.34,53.42,54980.0,50.273,50.32,50.1696,50.2448,54980.0
2017-03-10 09:45:00,53.42,53.51,53.4,53.49,30888.0,50.2448,50.3294,50.226,50.3106,30888.0
2017-03-10 09:50:00,53.48,53.71,53.48,53.67,22862.0,50.3012,50.5176,50.3012,50.4799,22862.0
2017-03-10 09:55:00,53.66,53.72,53.64,53.66,53332.0,50.4705,50.527,50.4517,50.4705,53332.0
2017-03-10 10:00:00,53.64,53.7,53.51,53.51,19965.0,50.4517,50.5082,50.3294,50.3294,19965.0
2017-03-10 10:05:00,53.5,53.54,53.49,53.5,22501.0,50.32,50.3577,50.3106,50.32,22501.0
2017-03-10 10:10:00,53.51,53.55,53.45,53.49,17559.0,50.3294,50.3671,50.273,50.3106,17559.0
2017-03-10 10:15:00,53.49,53.5,53.46,53.5,15970.0,50.3106,50.32,50.2824,50.32,15970.0
2017-03-10 10:20:00,53.5,53.51,53.47,53.49,23407.0,50.32,50.3294,50.2918,50.3106,23407.0
2017-03-10 10:25:00,53.5,53.5,53.46,53.49,136098.0,50.32,50.32,50.2824,50.3106,136098.0
2017-03-10 10:30:00,53.48,53.48,53.41,53.42,15744.0,50.3012,50.3012,50.2354,50.2448,15744.0
2017-03-10 10:35:00,53.43,53.44,53.36,53.37,13563.0,50.2542,50.2636,50.1884,50.1978,13563.0
2017-03-10 10:40:00,53.37,53.38,53.28,53.29,92351.0,50.1978,50.2072,50.1131,50.1225,92351.0
2017-03-10 10:45:00,53.29,53.31,53.28,53.3,12158.0,50.1225,50.1413,50.1131,50.1319,12158.0
2017-03-10 10:50:00,53.28,53.32,53.27,53.29,14068.0,50.1131,50.1507,50.1037,50.1225,14068.0
2017-03-10 10:55:00,53.29,53.29,53.23,53.23,18035.0,50.1225,50.1225,50.0661,50.0661,18035.0
2017-03-10 11:00:00,53.22,53.24,53.19,53.22,25610.0,50.0567,50.0755,50.0285,50.0567,25610.0
2017-03-10 11:05:00,53.21,53.27,53.2,53.26,30744.0,50.0473,50.1037,50.0379,50.0943,30744.0
2017-03-10 11:10:00,53.25,53.27,53.21,53.24,17392.0,50.0849,50.1037,50.0473,50.0755,17392.0
2017-03-10 11:15:00,53.25,53.28,53.24,53.25,14958.0,50.0849,50.1131,50.0755,50.0849,14958.0
2017-03-10 11:20:00,53.26,53.32,53.25,53.29,28153.0,50.0943,50.1507,50.0849,50.1225,28153.0
2017-03-10 11:25:00,53.29,53.36,53.28,53.34,26299.0,50.1225,50.1884,50.1131,50.1696,26299.0
2017-03-10 11:30:00,53.34,53.36,53.32,53.33,10427.0,50.1696,50.1884,50.1507,50.1601,10427.0
2017-03-10 11:35:00,53.33,53.35,53.3,53.3,12276.0,50.1601,50.179,50.1319,50.1319,12276.0
2017-03-10 11:40:00,53.29,53.3,53.25,53.26,69169.0,50.1225,50.1319,50.0849,50.0943,69169.0
2017-03-10 11:45:00,53.26,53.33,53.24,53.32,65028.0,50.0943,50.1601,50.0755,50.1507,65028.0
2017-03-10 11:50:00,53.33,53.36,53.32,53.35,12945.0,50.1601,50.1884,50.1507,50.179,12945.0
2017-03-10 11:55:00,53.34,53.4,53.34,53.38,26921.0,50.1696,50.226,50.1696,50.2072,26921.0
2017-03-10 12:00:00,53.38,53.38,53.35,53.37,8603.0,50.2072,50.2072,50.179,50.1978,8603.0
2017-03-10 12:05:00,53.37,53.38,53.36,53.36,13096.0,50.1978,50.2072,50.1884,50.1884,13096.0
2017-03-10 12:10:00,53.36,53.37,53.35,53.37,6773.0,50.1884,50.1978,50.179,50.1978,6773.0
2017-03-10 12:15:00,53.37,53.37,53.34,53.34,37004.0,50.1978,50.1978,50.1696,50.1696,37004.0
2017-03-10 12:20:00,53.35,53.35,53.33,53.33,6763.0,50.179,50.179,50.1601,50.1601,6763.0
2017-03-10 12:25:00,53.34,53.35,53.33,53.33,6328.0,50.1696,50.179,50.1601,50.1601,6328.0
2017-03-10 12:30:00,53.34,53.34,53.3,53.3,7476.0,50.1696,50.1696,50.1319,50.1319,7476.0
2017-03-10 12:35:00,53.3,53.32,53.3,53.31,19469.0,50.1319,50.1507,50.1319,50.1413,19469.0
2017-03-10 12:40:00,53.31,53.36,53.29,53.35,30997.0,50.1413,50.1884,50.1225,50.179,30997.0
2017-03-10 12:45:00,53.36,53.37,53.34,53.34,10395.0,50.1884,50.1978,50.1696,50.1696,10395.0
2017-03-10 12:50:00,53.34,53.37,53.31,53.32,13492.0,50.1696,50.1978,50.1413,50.1507,13492.0
2017-03-10 12:55:00,53.33,53.34,53.31,53.32,6439.0,50.1601,50.1696,50.1413,50.1507,6439.0
2017-03-10 13:00:00,53.32,53.33,53.29,53.33,24536.0,50.1507,50.1601,50.1225,50.1601,24536.0
2017-03-10 13:05:00,53.31,53.31,53.26,53.28,24818.0,50.1413,50.1413,50.0943,50.1131,24818.0
2017-03-10 13:10:00,53.28,53.29,53.25,53.26,8557.0,50.1131,50.1225,50.0849,50.0943,8557.0
2017-03-10 13:15:00,53.26,53.28,53.25,53.27,7643.0,50.0943,50.1131,50.0849,50.1037,7643.0
2017-03-10 13:20:00,53.27,53.28,53.26,53.27,3483.0,50.1037,50.1131,50.0943,50.1037,3483.0
2017-03-10 13:25:00,53.27,53.28,53.25,53.26,9696.0,50.1037,50.1131,50.0849,50.0943,9696.0
2017-03-10 13:30:00,53.27,53.28,53.24,53.26,18139.0,50.1037,50.1131,50.0755,50.0943,18139.0
2017-03-10 13:35:00,53.26,53.28,53.25,53.27,37195.0,50.0943,50.1131,50.0849,50.1037,37195.0
2017-03-10 13:40:00,53.28,53.28,53.24,53.25,16926.0,50.1131,50.1131,50.0755,50.0849,16926.0
2017-03-10 13:45:00,53.25,53.32,53.24,53.32,25296.0,50.0849,50.1507,50.0755,50.1507,25296.0
2017-03-10 13:50:00,53.31,53.31,53.27,53.29,24092.0,50.1413,50.1413,50.1037,50.1225,24092.0
2017-03-10 13:55:00,53.29,53.29,53.27,53.28,6600.0,50.1225,50.1225,50.1037,50.1131,6600.0
2017-03-10 14:00:00,53.29,53.34,53.28,53.34,9830.0,50.1225,50.1696,50.1131,50.1696,9830.0
2017-03-10 14:05:00,53.35,53.35,53.28,53.29,11760.0,50.179,50.179,50.1131,50.1225,11760.0
2017-03-10 14:10:00,53.3,53.37,53.29,53.37,15620.0,50.1319,50.1978,50.1225,50.1978,15620.0
2017-03-10 14:15:00,53.37,53.39,53.33,53.35,19667.0,50.1978,50.2166,50.1601,50.179,19667.0
2017-03-10 14:20:00,53.35,53.39,53.34,53.36,18359.0,50.179,50.2166,50.1696,50.1884,18359.0
2017-03-10 14:25:00,53.36,53.38,53.33,53.37,19919.0,50.1884,50.2072,50.1601,50.1978,19919.0
2017-03-10 14:30:00,53.36,53.37,53.32,53.35,20744.0,50.1884,50.1978,50.1507,50.179,20744.0
2017-03-10 14:35:00,53.35,53.38,53.34,53.38,15592.0,50.179,50.2072,50.1696,50.2072,15592.0
2017-03-10 14:40:00,53.37,53.38,53.32,53.34,14811.0,50.1978,50.2072,50.1507,50.1696,14811.0
2017-03-10 14:45:00,53.33,53.34,53.31,53.33,8679.0,50.1601,50.1696,50.1413,50.1601,8679.0
2017-03-10 14:50:00,53.33,53.35,53.3,53.32,15247.0,50.1601,50.179,50.1319,50.1507,15247.0
2017-03-10 14:55:00,53.32,53.34,53.3,53.34,13059.0,50.1507,50.1696,50.1319,50.1696,13059.0
2017-03-10 15:00:00,53.34,53.36,53.32,53.33,12151.0,50.1696,50.1884,50.1507,50.1601,12151.0
2017-03-10 15:05:00,53.33,53.36,53.33,53.35,16720.0,50.1601,50.1884,50.1601,50.179,16720.0
2017-03-10 15:10:00,53.33,53.36,53.33,53.36,26708.0,50.1601,50.1884,50.1601,50.1884,26708.0
2017-03-10 15:15:00,53.35,53.44,53.34,53.44,28359.0,50.179,50.2636,50.1696,50.2636,28359.0
2017-03-10 15:20:00,53.44,53.45,53.4,53.44,54797.0,50.2636,50.273,50.226,50.2636,54797.0
2017-03-10 15:25:00,53.45,53.49,53.43,53.47,54877.0,50.273,50.3106,50.2542,50.2918,54877.0
2017-03-10 15:30:00,53.47,53.48,53.44,53.44,43036.0,50.2918,50.3012,50.2636,50.2636,43036.0
2017-03-10 15:35:00,53.44,53.45,53.41,53.41,49270.0,50.2636,50.273,50.2354,50.2354,49270.0
2017-03-10 15:40:00,53.41,53.41,53.38,53.38,48253.0,50.2354,50.2354,50.2072,50.2072,48253.0
2017-03-10 15:45:00,53.38,53.38,53.34,53.36,80876.0,50.2072,50.2072,50.1696,50.1884,80876.0
2017-03-10 15:50:00,53.35,53.47,53.35,53.46,79956.0,50.179,50.2918,50.179,50.2824,79956.0
2017-03-10 15:55:00,53.46,53.46,53.31,53.35,253206.0,50.2824,50.2824,50.1413,50.179,253206.0
2017-03-13 09:30:00,53.33,53.39,53.32,53.33,29764.0,50.1601,50.2166,50.1507,50.1601,29764.0
2017-03-13 09:35:00,53.33,53.35,53.27,53.27,7823.0,50.1601,50.179,50.1037,50.1037,7823.0
2017-03-13 09:40:00,53.29,53.32,53.24,53.32,12400.0,50.1225,50.1507,50.0755,50.1507,12400.0
2017-03-13 09:45:00,53.32,53.53,53.3,53.53,33401.0,50.1507,50.3483,50.1319,50.3483,33401.0
2017-03-13 09:50:00,53.51,53.56,53.46,53.46,17680.0,50.3294,50.3765,50.2824,50.2824,17680.0
2017-03-13 09:55:00,53.46,53.5,53.36,53.4,20678.0,50.2824,50.32,50.1884,50.226,20678.0
2017-03-13 10:00:00,53.39,53.39,53.33,53.37,24100.0,50.2166,50.2166,50.1601,50.1978,24100.0
2017-03-13 10:05:00,53.36,53.36,53.29,53.3,29125.0,50.1884,50.1884,50.1225,50.1319,29125.0
2017-03-13 10:10:00,53.3,53.42,53.3,53.38,16982.0,50.1319,50.2448,50.1319,50.2072,16982.0
2017-03-13 10:15:00,53.39,53.44,53.38,53.41,11722.0,50.2166,50.2636,50.2072,50.2354,11722.0
2017-03-13 10:20:00,53.41,53.42,53.33,53.37,9857.0,50.2354,50.2448,50.1601,50.1978,9857.0
2017-03-13 10:25:00,53.37,53.39,53.35,53.39,7910.0,50.1978,50.2166,50.179,50.2166,7910.0
2017-03-13 10:30:00,53.39,53.44,53.39,53.42,8889.0,50.2166,50.2636,50.2166,50.2448,8889.0
2017-03-13 10:35:00,53.44,53.46,53.42,53.43,10273.0,50.2636,50.2824,50.2448,50.2542,10273.0
2017-03-13 10:40:00,53.43,53.48,53.39,53.45,8951.0,50.2542,50.3012,50.2166,50.273,8951.0
2017-03-13 10:45:00,53.46,53.46,53.37,53.38,61123.0,50.2824,50.2824,50.1978,50.2072,61123.0
2017-03-13 10:50:00,53.38,53.38,53.3,53.31,97579.0,50.2072,50.2072,50.1319,50.1413,97579.0
2017-03-13 10:55:00,53.32,53.39,53.31,53.36,10083.0,50.1507,50.2166,50.1413,50.1884,10083.0
2017-03-13 11:00:00,53.36,53.39,53.3,53.32,29948.0,50.1884,50.2166,50.1319,50.1507,29948.0
2017-03-13 11:05:00,53.31,53.37,53.3,53.35,12633.0,50.1413,50.1978,50.1319,50.179,12633.0
2017-03-13 11:10:00,53.35,53.37,53.33,53.34,15916.0,50.179,50.1978,50.1601,50.1696,15916.0
2017-03-13 11:15:00,53.33,53.34,53.3,53.32,15747.0,50.1601,50.1696,50.1319,50.1507,15747.0
2017-03-13 11:20:00,53.32,53.34,53.3,53.31,10548.0,50.1507,50.1696,50.1319,50.1413,10548.0
2017-03-13 11:25:00,53.3,53.33,53.3,53.32,13623.0,50.1319,50.1601,50.1319,50.1507,13623.0
2017-03-13 11:30:00,53.31,53.33,53.3,53.31,13640.0,50.1413,50.1601,50.1319,50.1413,13640.0
2017-03-13 11:35:00,53.31,53.32,53.3,53.3,12223.0,50.1413,50.1507,50.1319,50.1319,12223.0
2017-03-13 11:40:00,53.3,53.33,53.29,53.32,24586.0,50.1319,50.1601,50.1225,50.1507,24586.0
2017-03-13 11:45:00,53.31,53.32,53.3,53.32,9713.0,50.1413,50.1507,50.1319,50.1507,9713.0
2017-03-13 11:50:00,53.32,53.36,53.32,53.34,15915.0,50.1507,50.1884,50.1507,50.1696,15915.0
2017-03-13 11:55:00,53.34,53.39,53.34,53.38,20860.0,50.1696,50.2166,50.1696,50.2072,20860.0
2017-03-13 12:00:00,53.38,53.44,53.37,53.4,44712.0,50.2072,50.2636,50.1978,50.226,44712.0
2017-03-13 12:05:00,53.41,53.41,53.35,53.36,6100.0,50.2354,50.2354,50.179,50.1884,6100.0
2017-03-13 12:10:00,53.35,53.36,53.28,53.31,65001.0,50.179,50.1884,50.1131,50.1413,65001.0
2017-03-13 12:15:00,53.32,53.33,53.29,53.32,38968.0,50.1507,50.1601,50.1225,50.1507,38968.0
2017-03-13 12:20:00,53.33,53.33,53.31,53.32,14652.0,50.1601,50.1601,50.1413,50.1507,14652.0
2017-03-13 12:25:00,53.33,53.33,53.27,53.29,19281.0,50.1601,50.1601,50.1037,50.1225,19281.0
2017-03-13 12:30:00,53.28,53.29,53.24,53.25,8635.0,50.1131,50.1225,50.0755,50.0849,8635.0
2017-03-13 12:35:00,53.25,53.29,53.25,53.29,7913.0,50.0849,50.1225,50.0849,50.1225,7913.0
2017-03-13 12:40:00,53.29,53.31,53.28,53.3,24901.0,50.1225,50.1413,50.1131,50.1319,24901.0
2017-03-13 12:45:00,53.31,53.33,53.3,53.31,10319.0,50.1413,50.1601,50.1319,50.1413,10319.0
2017-03-13 12:50:00,53.31,53.33,53.3,53.33,7161.0,50.1413,50.1601,50.1319,50.1601,7161.0
2017-03-13 12:55:00,53.32,53.34,53.31,53.33,8145.0,50.1507,50.1696,50.1413,50.1601,8145.0
2017-03-13 13:00:00,53.33,53.33,53.29,53.32,21695.0,50.1601,50.1601,50.1225,50.1507,21695.0
2017-03-13 13:05:00,53.31,53.33,53.29,53.33,5687.0,50.1413,50.1601,50.1225,50.1601,5687.0
2017-03-13 13:10:00,53.33,53.33,53.3,53.31,7403.0,50.1601,50.1601,50.1319,50.1413,7403.0
2017-03-13 13:15:00,53.31,53.32,53.28,53.3,19618.0,50.1413,50.1507,50.1131,50.1319,19618.0
2017-03-13 13:20:00,53.3,53.34,53.3,53.33,7426.0,50.1319,50.1696,50.1319,50.1601,7426.0
2017-03-13 13:25:00,53.33,53.36,53.32,53.35,9196.0,50.1601,50.1884,50.1507,50.179,9196.0
2017-03-13 13:30:00,53.35,53.36,53.31,53.36,14818.0,50.179,50.1884,50.1413,50.1884,14818.0
2017-03-13 13:35:00,53.36,53.38,53.34,53.35,9011.0,50.1884,50.2072,50.1696,50.179,9011.0
2017-03-13 13:40:00,53.35,53.37,53.34,53.36,6040.0,50.179,50.1978,50.1696,50.1884,6040.0
2017-03-13 13:45:00,53.36,53.36,53.3,53.32,17944.0,50.1884,50.1884,50.1319,50.1507,17944.0
2017-03-13 13:50:00,53.32,53.37,53.32,53.35,8869.0,50.1507,50.1978,50.1507,50.179,8869.0
2017-03-13 13:55:00,53.36,53.37,53.35,53.37,5715.0,50.1884,50.1978,50.179,50.1978,5715.0
2017-03-13 14:00:00,53.36,53.42,53.34,53.42,21716.0,50.1884,50.2448,50.1696,50.2448,21716.0
2017-03-13 14:05:00,53.41,53.43,53.39,53.4,19756.0,50.2354,50.2542,50.2166,50.226,19756.0
2017-03-13 14:10:00,53.41,53.49,53.4,53.48,42602.0,50.2354,50.3106,50.226,50.3012,42602.0
2017-03-13 14:15:00,53.48,53.5,53.47,53.48,18448.0,50.3012,50.32,50.2918,50.3012,18448.0
2017-03-13 14:20:00,53.49,53.52,53.48,53.51,16805.0,50.3106,50.3389,50.3012,50.3294,16805.0
2017-03-13 14:25:00,53.51,53.54,53.5,53.52,13190.0,50.3294,50.3577,50.32,50.3389,13190.0
2017-03-13 14:30:00,53.5,53.53,53.49,53.52,12070.0,50.32,50.3483,50.3106,50.3389,12070.0
2017-03-13 14:35:00,53.53,53.58,53.53,53.58,69136.0,50.3483,50.3953,50.3483,50.3953,69136.0
2017-03-13 14:40:00,53.58,53.59,53.54,53.55,14282.0,50.3953,50.4047,50.3577,50.3671,14282.0
2017-03-13 14:45:00,53.54,53.55,53.52,53.55,16781.0,50.3577,50.3671,50.3389,50.3671,16781.0
2017-03-13 14:50:00,53.54,53.56,53.54,53.55,10338.0,50.3577,50.3765,50.3577,50.3671,10338.0
2017-03-13 14:55:00,53.55,53.57,53.54,53.57,30205.0,50.3671,50.3859,50.3577,50.3859,30205.0
2017-03-13 15:00:00,53.57,53.6,53.56,53.57,18372.0,50.3859,50.4141,50.3765,50.3859,18372.0
2017-03-13 15:05:00,53.57,53.6,53.55,53.56,22244.0,50.3859,50.4141,50.3671,50.3765,22244.0
2017-03-13 15:10:00,53.57,53.61,53.56,53.61,13994.0,50.3859,50.4235,50.3765,50.4235,13994.0
2017-03-13 15:15:00,53.62,53.63,53.58,53.58,15838.0,50.4329,50.4423,50.3953,50.3953,15838.0
2017-03-13 15:20:00,53.58,53.59,53.54,53.54,24906.0,50.3953,50.4047,50.3577,50.3577,24906.0
2017-03-13 15:25:00,53.55,53.56,53.51,53.55,39178.0,50.3671,50.3765,50.3294,50.3671,39178.0
2017-03-13 15:30:00,53.55,53.56,53.5,53.53,68344.0,50.3671,50.3765,50.32,50.3483,68344.0
2017-03-13 15:35:00,53.52,53.56,53.5,53.52,50188.0,50.3389,50.3765,50.32,50.3389,50188.0
2017-03-13 15:40:00,53.53,53.56,53.51,53.56,36926.0,50.3483,50.3765,50.3294,50.3765,36926.0
2017-03-13 15:45:00,53.56,53.59,53.53,53.55,41926.0,50.3765,50.4047,50.3483,50.3671,41926.0
2017-03-13 15:50:00,53.55,53.56,53.53,53.54,42840.0,50.3671,50.3765,50.3483,50.3577,42840.0
2017-03-13 15:55:00,53.54,53.56,53.49,53.54,166627.0,50.3577,50.3765,50.3106,50.3577,166627.0
2017-03-14 09:30:00,53.33,53.55,53.06,53.2,88259.0,50.1601,50.3671,49.9062,50.0379,88259.0
2017-03-14 09:35:00,53.25,53.36,53.2,53.35,12411.0,50.0849,50.1884,50.0379,50.179,12411.0
2017-03-14 09:40:00,53.35,53.43,53.26,53.26,30071.0,50.179,50.2542,50.0943,50.0943,30071.0
2017-03-14 09:45:00,53.24,53.24,53.13,53.14,14416.0,50.0755,50.0755,49.972,49.9814,14416.0
2017-03-14 09:50:00,53.14,53.21,53.14,53.21,16347.0,49.9814,50.0473,49.9814,50.0473,16347.0
2017-03-14 09:55:00,53.2,53.3,53.19,53.29,23172.0,50.0379,50.1319,50.0285,50.1225,23172.0
2017-03-14 10:00:00,53.3,53.31,53.25,53.3,36389.0,50.1319,50.1413,50.0849,50.1319,36389.0
2017-03-14 10:05:00,53.29,53.34,53.26,53.31,19665.0,50.1225,50.1696,50.0943,50.1413,19665.0
2017-03-14 10:10:00,53.31,53.32,53.29,53.3,17230.0,50.1413,50.1507,50.1225,50.1319,17230.0
2017-03-14 10:15:00,53.29,53.3,53.21,53.24,27782.0,50.1225,50.1319,50.0473,50.0755,27782.0
2017-03-14 10:20:00,53.24,53.32,53.24,53.24,18379.0,50.0755,50.1507,50.0755,50.0755,18379.0
2017-03-14 10:25:00,53.24,53.26,53.17,53.21,46208.0,50.0755,50.0943,50.0097,50.0473,46208.0
2017-03-14 10:30:00,53.2,53.2,53.13,53.17,14662.0,50.0379,50.0379,49.972,50.0097,14662.0
2017-03-14 10:35:00,53.16,53.23,53.16,53.21,21515.0,50.0002,50.0661,50.0002,50.0473,21515.0
2017-03-14 10:40:00,53.22,53.22,53.12,53.14,22864.0,50.0567,50.0567,49.9626,49.9814,22864.0
2017-03-14 10:45:00,53.13,53.13,53.1,53.1,14808.0,49.972,49.972,49.9438,49.9438,14808.0
2017-03-14 10:50:00,53.11,53.2,53.1,53.2,27835.0,49.9532,50.0379,49.9438,50.0379,27835.0
2017-03-14 10:55:00,53.21,53.29,53.21,53.29,31442.0,50.0473,50.1225,50.0473,50.1225,31442.0
2017-03-14 11:00:00,53.29,53.33,53.25,53.3,85189.0,50.1225,50.1601,50.0849,50.1319,85189.0
2017-03-14 11:05:00,53.3,53.36,53.3,53.32,30336.0,50.1319,50.1884,50.1319,50.1507,30336.0
2017-03-14 11:10:00,53.33,53.37,53.31,53.35,26112.0,50.1601,50.1978,50.1413,50.179,26112.0
2017-03-14 11:15:00,53.35,53.42,53.34,53.39,32247.0,50.179,50.2448,50.1696,50.2166,32247.0
2017-03-14 11:20:00,53.38,53.4,53.33,53.35,21932.0,50.2072,50.226,50.1601,50.179,21932.0
2017-03-14 11:25:00,53.35,53.4,53.33,53.4,12412.0,50.179,50.226,50.1601,50.226,12412.0
2017-03-14 11:30:00,53.4,53.42,53.39,53.41,18336.0,50.226,50.2448,50.2166,50.2354,18336.0
2017-03-14 11:35:00,53.4,53.42,53.38,53.38,13604.0,50.226,50.2448,50.2072,50.2072,13604.0
2017-03-14 11:40:00,53.39,53.41,53.39,53.4,16429.0,50.2166,50.2354,50.2166,50.226,16429.0
2017-03-14 11:45:00,53.4,53.41,53.38,53.4,17839.0,50.226,50.2354,50.2072,50.226,17839.0
2017-03-14 11:50:00,53.39,53.39,53.35,53.35,16224.0,50.2166,50.2166,50.179,50.179,16224.0
2017-03-14 11:55:00,53.35,53.39,53.35,53.38,10629.0,50.179,50.2166,50.179,50.2072,10629.0
2017-03-14 12:00:00,53.38,53.4,53.36,53.36,8065.0,50.2072,50.226,50.1884,50.1884,8065.0
2017-03-14 12:05:00,53.36,53.36,53.28,53.29,16122.0,50.1884,50.1884,50.1131,50.1225,16122.0
2017-03-14 12:10:00,53.28,53.3,53.27,53.29,39831.0,50.1131,50.1319,50.1037,50.1225,39831.0
2017-03-14 12:15:00,53.29,53.3,53.23,53.26,28968.0,50.1225,50.1319,50.0661,50.0943,28968.0
2017-03-14 12:20:00,53.26,53.32,53.25,53.3,20585.0,50.0943,50.1507,50.0849,50.1319,20585.0
2017-03-14 12:25:00,53.3,53.38,53.3,53.38,17568.0,50.1319,50.2072,50.1319,50.2072,17568.0
2017-03-14 12:30:00,53.36,53.38,53.34,53.36,19535.0,50.1884,50.2072,50.1696,50.1884,19535.0
2017-03-14 12:35:00,53.35,53.37,53.34,53.36,8386.0,50.179,50.1978,50.1696,50.1884,8386.0
2017-03-14 12:40:00,53.35,53.37,53.31,53.34,17548.0,50.179,50.1978,50.1413,50.1696,17548.0
2017-03-14 12:45:00,53.34,53.36,53.32,53.34,11095.0,50.1696,50.1884,50.1507,50.1696,11095.0
2017-03-14 12:50:00,53.34,53.34,53.3,53.31,8416.0,50.1696,50.1696,50.1319,50.1413,8416.0
2017-03-14 12:55:00,53.31,53.31,53.29,53.31,8274.0,50.1413,50.1413,50.1225,50.1413,8274.0
2017-03-14 13:00:00,53.31,53.34,53.3,53.34,9981.0,50.1413,50.1696,50.1319,50.1696,9981.0
2017-03-14 13:05:00,53.34,53.34,53.32,53.33,9675.0,50.1696,50.1696,50.1507,50.1601,9675.0
2017-03-14 13:10:00,53.32,53.43,53.32,53.42,19632.0,50.1507,50.2542,50.1507,50.2448,19632.0
2017-03-14 13:15:00,53.41,53.41,53.39,53.39,7874.0,50.2354,50.2354,50.2166,50.2166,7874.0
2017-03-14 13:20:00,53.39,53.42,53.39,53.41,13920.0,50.2166,50.2448,50.2166,50.2354,13920.0
2017-03-14 13:25:00,53.41,53.47,53.4,53.46,15500.0,50.2354,50.2918,50.226,50.2824,15500.0
2017-03-14 13:30:00,53.46,53.46,53.45,53.46,4010.0,50.2824,50.2824,50.273,50.2824,4010.0
2017-03-14 13:35:00,53.46,53.49,53.45,53.49,16129.0,50.2824,50.3106,50.273,50.3106,16129.0
2017-03-14 13:40:00,53.48,53.5,53.48,53.49,11417.0,50.3012,50.32,50.3012,50.3106,11417.0
2017-03-14 13:45:00,53.48,53.5,53.48,53.5,9227.0,50.3012,50.32,50.3012,50.32,9227.0
2017-03-14 13:50:00,53.5,53.5,53.46,53.46,13932.0,50.32,50.32,50.2824,50.2824,13932.0
2017-03-14 13:55:00,53.46,53.47,53.45,53.46,11540.0,50.2824,50.2918,50.273,50.2824,11540.0
2017-03-14 14:00:00,53.46,53.47,53.45,53.45,7696.0,50.2824,50.2918,50.273,50.273,7696.0
2017-03-14 14:05:00,53.45,53.46,53.44,53.45,9956.0,50.273,50.2824,50.2636,50.273,9956.0
2017-03-14 14:10:00,53.44,53.47,53.44,53.44,19815.0,50.2636,50.2918,50.2636,50.2636,19815.0
2017-03-14 14:15:00,53.44,53.44,53.41,53.41,11404.0,50.2636,50.2636,50.2354,50.2354,11404.0
2017-03-14 14:20:00,53.41,53.43,53.4,53.4,9826.0,50.2354,50.2542,50.226,50.226,9826.0
2017-03-14 14:25:00,53.41,53.42,53.39,53.42,19646.0,50.2354,50.2448,50.2166,50.2448,19646.0
2017-03-14 14:30:00,53.42,53.5,53.41,53.5,9455.0,50.2448,50.32,50.2354,50.32,9455.0
2017-03-14 14:35:00,53.5,53.5,53.41,53.45,15758.0,50.32,50.32,50.2354,50.273,15758.0
2017-03-14 14:40:00,53.45,53.45,53.39,53.44,12782.0,50.273,50.273,50.2166,50.2636,12782.0
2017-03-14 14:45:00,53.44,53.44,53.41,53.42,10856.0,50.2636,50.2636,50.2354,50.2448,10856.0
2017-03-14 14:50:00,53.43,53.43,53.39,53.43,23861.0,50.2542,50.2542,50.2166,50.2542,23861.0
2017-03-14 14:55:00,53.42,53.46,53.42,53.44,18350.0,50.2448,50.2824,50.2448,50.2636,18350.0
2017-03-14 15:00:00,53.44,53.49,53.43,53.47,16421.0,50.2636,50.3106,50.2542,50.2918,16421.0
2017-03-14 15:05:00,53.46,53.48,53.45,53.47,9695.0,50.2824,50.3012,50.273,50.2918,9695.0
2017-03-14 15:10:00,53.47,53.47,53.42,53.42,9106.0,50.2918,50.2918,50.2448,50.2448,9106.0
2017-03-14 15:15:00,53.42,53.44,53.4,53.42,17184.0,50.2448,50.2636,50.226,50.2448,17184.0
2017-03-14 15:20:00,53.43,53.43,53.39,53.4,22352.0,50.2542,50.2542,50.2166,50.226,22352.0
2017-03-14 15:25:00,53.4,53.42,53.4,53.4,14114.0,50.226,50.2448,50.226,50.226,14114.0
2017-03-14 15:30:00,53.4,53.41,53.39,53.39,46403.0,50.226,50.2354,50.2166,50.2166,46403.0
2017-03-14 15:35:00,53.4,53.44,53.39,53.44,51886.0,50.226,50.2636,50.2166,50.2636,51886.0
2017-03-14 15:40:00,53.43,53.47,53.42,53.45,39369.0,50.2542,50.2918,50.2448,50.273,39369.0
2017-03-14 15:45:00,53.45,53.46,53.38,53.45,52805.0,50.273,50.2824,50.2072,50.273,52805.0
2017-03-14 15:50:00,53.45,53.48,53.44,53.46,74543.0,50.273,50.3012,50.2636,50.2824,74543.0
2017-03-14 15:55:00,53.47,53.48,53.4,53.42,166548.0,50.2918,50.3012,50.226,50.2448,166548.0
2017-03-15 09:30:00,53.39,53.71,53.39,53.57,34190.0,50.2166,50.5176,50.2166,50.3859,34190.0
2017-03-15 09:35:00,53.62,53.65,53.52,53.55,13714.0,50.4329,50.4611,50.3389,50.3671,13714.0
2017-03-15 09:40:00,53.55,53.65,53.52,53.63,9788.0,50.3671,50.4611,50.3389,50.4423,9788.0
2017-03-15 09:45:00,53.61,53.72,53.6,53.69,10400.0,50.4235,50.527,50.4141,50.4987,10400.0
2017-03-15 09:50:00,53.7,53.74,53.58,53.71,19056.0,50.5082,50.5458,50.3953,50.5176,19056.0
2017-03-15 09:55:00,53.71,53.72,53.65,53.67,8170.0,50.5176,50.527,50.4611,50.4799,8170.0
2017-03-15 10:00:00,53.67,53.72,53.65,53.7,22095.0,50.4799,50.527,50.4611,50.5082,22095.0
2017-03-15 10:05:00,53.7,53.78,53.7,53.75,16593.0,50.5082,50.5834,50.5082,50.5552,16593.0
2017-03-15 10:10:00,53.77,53.78,53.74,53.77,17154.0,50.574,50.5834,50.5458,50.574,17154.0
2017-03-15 10:15:00,53.76,53.76,53.59,53.6,49345.0,50.5646,50.5646,50.4047,50.4141,49345.0
2017-03-15 10:20:00,53.6,53.67,53.6,53.61,50405.0,50.4141,50.4799,50.4141,50.4235,50405.0
2017-03-15 10:25:00,53.61,53.66,53.6,53.65,43037.0,50.4235,50.4705,50.4141,50.4611,43037.0
2017-03-15 10:30:00,53.65,53.68,53.58,53.6,31678.0,50.4611,50.4893,50.3953,50.4141,31678.0
2017-03-15 10:35:00,53.61,53.66,53.6,53.64,19202.0,50.4235,50.4705,50.4141,50.4517,19202.0
2017-03-15 10:40:00,53.64,53.65,53.61,53.62,29978.0,50.4517,50.4611,50.4235,50.4329,29978.0
2017-03-15 10:45:00,53.61,53.64,53.59,53.6,30358.0,50.4235,50.4517,50.4047,50.4141,30358.0
2017-03-15 10:50:00,53.61,53.62,53.57,53.57,11066.0,50.4235,50.4329,50.3859,50.3859,11066.0
2017-03-15 10:55:00,53.57,53.63,53.56,53.63,205591.0,50.3859,50.4423,50.3765,50.4423,205591.0
2017-03-15 11:00:00,53.62,53.64,53.6,53.63,14205.0,50.4329,50.4517,50.4141,50.4423,14205.0
2017-03-15 11:05:00,53.62,53.68,53.61,53.67,19402.0,50.4329,50.4893,50.4235,50.4799,19402.0
2017-03-15 11:10:00,53.68,53.71,53.64,53.7,17983.0,50.4893,50.5176,50.4517,50.5082,17983.0
2017-03-15 11:15:00,53.7,53.71,53.65,53.69,9768.0,50.5082,50.5176,50.4611,50.4987,9768.0
2017-03-15 11:20:00,53.69,53.75,53.69,53.75,9021.0,50.4987,50.5552,50.4987,50.5552,9021.0
2017-03-15 11:25:00,53.74,53.8,53.73,53.8,14383.0,50.5458,50.6022,50.5364,50.6022,14383.0
2017-03-15 11:30:00,53.79,53.8,53.73,53.78,14589.0,50.5928,50.6022,50.5364,50.5834,14589.0
2017-03-15 11:35:00,53.78,53.81,53.73,53.78,11179.0,50.5834,50.6116,50.5364,50.5834,11179.0
2017-03-15 11:40:00,53.77,53.82,53.77,53.79,21390.0,50.574,50.621,50.574,50.5928,21390.0
2017-03-15 11:45:00,53.77,53.81,53.74,53.78,16451.0,50.574,50.6116,50.5458,50.5834,16451.0
2017-03-15 11:50:00,53.78,53.82,53.76,53.8,15337.0,50.5834,50.621,50.5646,50.6022,15337.0
2017-03-15 11:55:00,53.8,53.81,53.77,53.81,9280.0,50.6022,50.6116,50.574,50.6116,9280.0
2017-03-15 12:00:00,53.8,53.84,53.77,53.84,18434.0,50.6022,50.6398,50.574,50.6398,18434.0
2017-03-15 12:05:00,53.84,53.87,53.81,53.82,123455.0,50.6398,50.668,50.6116,50.621,123455.0
2017-03-15 12:10:00,53.82,53.84,53.77,53.84,36516.0,50.621,50.6398,50.574,50.6398,36516.0
2017-03-15 12:15:00,53.83,53.86,53.82,53.82,13958.0,50.6304,50.6586,50.621,50.621,13958.0
2017-03-15 12:20:00,53.82,53.89,53.82,53.89,17090.0,50.621,50.6869,50.621,50.6869,17090.0
2017-03-15 12:25:00,53.89,53.9,53.83,53.88,55785.0,50.6869,50.6963,50.6304,50.6775,55785.0
2017-03-15 12:30:00,53.89,53.89,53.85,53.89,21819.0,50.6869,50.6869,50.6492,50.6869,21819.0
2017-03-15 12:35:00,53.89,53.89,53.81,53.82,42382.0,50.6869,50.6869,50.6116,50.621,42382.0
2017-03-15 12:40:00,53.82,53.85,53.79,53.83,27060.0,50.621,50.6492,50.5928,50.6304,27060.0
2017-03-15 12:45:00,53.83,53.87,53.81,53.84,13024.0,50.6304,50.668,50.6116,50.6398,13024.0
2017-03-15 12:50:00,53.84,53.85,53.81,53.83,10268.0,50.6398,50.6492,50.6116,50.6304,10268.0
2017-03-15 12:55:00,53.82,53.89,53.82,53.88,20933.0,50.621,50.6869,50.621,50.6775,20933.0
2017-03-15 13:00:00,53.89,53.89,53.85,53.86,8111.0,50.6869,50.6869,50.6492,50.6586,8111.0
2017-03-15 13:05:00,53.86,53.88,53.86,53.88,8301.0,50.6586,50.6775,50.6586,50.6775,8301.0
2017-03-15 13:10:00,53.88,53.9,53.87,53.88,17110.0,50.6775,50.6963,50.668,50.6775,17110.0
2017-03-15 13:15:00,53.87,53.9,53.87,53.89,30682.0,50.668,50.6963,50.668,50.6869,30682.0
2017-03-15 13:20:00,53.9,53.91,53.89,53.91,10174.0,50.6963,50.7057,50.6869,50.7057,10174.0
2017-03-15 13:25:00,53.91,53.92,53.89,53.92,13465.0,50.7057,50.7151,50.6869,50.7151,13465.0
2017-03-15 13:30:00,53.91,53.95,53.9,53.94,17810.0,50.7057,50.7433,50.6963,50.7339,17810.0
2017-03-15 13:35:00,53.95,53.99,53.94,53.99,34337.0,50.7433,50.7809,50.7339,50.7809,34337.0
2017-03-15 13:40:00,53.98,53.99,53.96,53.98,24935.0,50.7715,50.7809,50.7527,50.7715,24935.0
2017-03-15 13:45:00,53.97,54.0,53.97,53.98,13453.0,50.7621,50.7903,50.7621,50.7715,13453.0
2017-03-15 13:50:00,53.98,54.0,53.95,53.96,23274.0,50.7715,50.7903,50.7433,50.7527,23274.0
2017-03-15 13:55:00,53.95,53.99,53.92,53.95,12418.0,50.7433,50.7809,50.7151,50.7433,12418.0
2017-03-15 14:00:00,53.95,54.14,53.95,54.07,62318.0,50.7433,50.922,50.7433,50.8562,62318.0
2017-03-15 14:05:00,54.05,54.12,54.02,54.02,26375.0,50.8373,50.9032,50.8091,50.8091,26375.0
2017-03-15 14:10:00,54.0,54.04,53.99,54.01,21675.0,50.7903,50.8279,50.7809,50.7997,21675.0
2017-03-15 14:15:00,53.99,54.0,53.95,54.0,29893.0,50.7809,50.7903,50.7433,50.7903,29893.0
2017-03-15 14:20:00,54.0,54.04,53.99,54.04,14860.0,50.7903,50.8279,50.7809,50.8279,14860.0
2017-03-15 14:25:00,54.03,54.05,54.02,54.04,10934.0,50.8185,50.8373,50.8091,50.8279,10934.0
2017-03-15 14:30:00,54.03,54.05,54.0,54.03,29915.0,50.8185,50.8373,50.7903,50.8185,29915.0
2017-03-15 14:35:00,54.03,54.06,53.97,54.04,20157.0,50.8185,50.8468,50.7621,50.8279,20157.0
2017-03-15 14:40:00,54.04,54.06,54.02,54.06,14092.0,50.8279,50.8468,50.8091,50.8468,14092.0
2017-03-15 14:45:00,54.06,54.2,54.06,54.17,40416.0,50.8468,50.9784,50.8468,50.9502,40416.0
2017-03-15 14:50:00,54.17,54.2,54.12,54.17,49468.0,50.9502,50.9784,50.9032,50.9502,49468.0
2017-03-15 14:55:00,54.16,54.17,54.08,54.12,20984.0,50.9408,50.9502,50.8656,50.9032,20984.0
2017-03-15 15:00:00,54.12,54.19,54.11,54.13,26412.0,50.9032,50.969,50.8938,50.9126,26412.0
2017-03-15 15:05:00,54.12,54.18,54.12,54.18,34106.0,50.9032,50.9596,50.9032,50.9596,34106.0
2017-03-15 15:10:00,54.17,54.29,54.17,54.28,27292.0,50.9502,51.0631,50.9502,51.0537,27292.0
2017-03-15 15:15:00,54.28,54.3,54.23,54.27,24967.0,51.0537,51.0725,51.0067,51.0443,24967.0
2017-03-15 15:20:00,54.27,54.3,54.21,54.3,42186.0,51.0443,51.0725,50.9878,51.0725,42186.0
2017-03-15 15:25:00,54.29,54.3,54.24,54.3,29465.0,51.0631,51.0725,51.0161,51.0725,29465.0
2017-03-15 15:30:00,54.3,54.39,54.29,54.36,47413.0,51.0725,51.1571,51.0631,51.1289,47413.0
2017-03-15 15:35:00,54.36,54.36,54.3,54.3,27479.0,51.1289,51.1289,51.0725,51.0725,27479.0
2017-03-15 15:40:00,54.29,54.3,54.23,54.26,50326.0,51.0631,51.0725,51.0067,51.0349,50326.0
2017-03-15 15:45:00,54.26,54.26,54.2,54.25,98853.0,51.0349,51.0349,50.9784,51.0255,98853.0
2017-03-15 15:50:00,54.25,54.33,54.25,54.33,83032.0,51.0255,51.1007,51.0255,51.1007,83032.0
2017-03-15 15:55:00,54.33,54.34,54.26,54.28,168782.0,51.1007,51.1101,51.0349,51.0537,168782.0
2017-03-16 09:30:00,54.48,54.48,54.25,54.3,67169.0,51.2418,51.2418,51.0255,51.0725,67169.0
2017-03-16 09:35:00,54.3,54.3,54.2,54.23,21007.0,51.0725,51.0725,50.9784,51.0067,21007.0
2017-03-16 09:40:00,54.22,54.38,54.19,54.36,12190.0,50.9972,51.1477,50.969,51.1289,12190.0
2017-03-16 09:45:00,54.36,54.37,54.24,54.35,52681.0,51.1289,51.1383,51.0161,51.1195,52681.0
2017-03-16 09:50:00,54.36,54.36,54.25,54.25,10093.0,51.1289,51.1289,51.0255,51.0255,10093.0
2017-03-16 09:55:00,54.25,54.27,54.23,54.26,22950.0,51.0255,51.0443,51.0067,51.0349,22950.0
2017-03-16 10:00:00,54.25,54.32,54.25,54.26,19814.0,51.0255,51.0913,51.0255,51.0349,19814.0
2017-03-16 10:05:00,54.25,54.27,54.21,54.25,19799.0,51.0255,51.0443,50.9878,51.0255,19799.0
2017-03-16 10:10:00,54.25,54.28,54.19,54.26,30423.0,51.0255,51.0537,50.969,51.0349,30423.0
2017-03-16 10:15:00,54.26,54.27,54.24,54.25,23879.0,51.0349,51.0443,51.0161,51.0255,23879.0
2017-03-16 10:20:00,54.25,54.26,54.23,54.25,45929.0,51.0255,51.0349,51.0067,51.0255,45929.0
2017-03-16 10:25:00,54.25,54.32,54.21,54.3,29681.0,51.0255,51.0913,50.9878,51.0725,29681.0
2017-03-16 10:30:00,54.31,54.31,54.24,54.29,15248.0,51.0819,51.0819,51.0161,51.0631,15248.0
2017-03-16 10:35:00,54.29,54.3,54.23,54.25,34395.0,51.0631,51.0725,51.0067,51.0255,34395.0
2017-03-16 10:40:00,54.25,54.33,54.24,54.32,20214.0,51.0255,51.1007,51.0161,51.0913,20214.0
2017-03-16 10:45:00,54.3,54.38,54.29,54.35,18396.0,51.0725,51.1477,51.0631,51.1195,18396.0
2017-03-16 10:50:00,54.35,54.37,54.33,54.37,10210.0,51.1195,51.1383,51.1007,51.1383,10210.0
2017-03-16 10:55:00,54.37,54.38,54.34,54.36,34939.0,51.1383,51.1477,51.1101,51.1289,34939.0
2017-03-16 11:00:00,54.38,54.38,54.24,54.26,19977.0,51.1477,51.1477,51.0161,51.0349,19977.0
2017-03-16 11:05:00,54.26,54.31,54.24,54.3,31130.0,51.0349,51.0819,51.0161,51.0725,31130.0
2017-03-16 11:10:00,54.3,54.3,54.24,54.25,13258.0,51.0725,51.0725,51.0161,51.0255,13258.0
2017-03-16 11:15:00,54.25,54.31,54.25,54.26,24108.0,51.0255,51.0819,51.0255,51.0349,24108.0
2017-03-16 11:20:00,54.26,54.27,54.24,54.26,24815.0,51.0349,51.0443,51.0161,51.0349,24815.0
2017-03-16 11:25:00,54.25,54.28,54.24,54.25,26888.0,51.0255,51.0537,51.0161,51.0255,26888.0
2017-03-16 11:30:00,54.25,54.26,54.24,54.25,35142.0,51.0255,51.0349,51.0161,51.0255,35142.0
2017-03-16 11:35:00,54.25,54.27,54.24,54.25,59298.0,51.0255,51.0443,51.0161,51.0255,59298.0
2017-03-16 11:40:00,54.25,54.27,54.24,54.25,48408.0,51.0255,51.0443,51.0161,51.0255,48408.0
2017-03-16 11:45:00,54.25,54.26,54.24,54.25,37222.0,51.0255,51.0349,51.0161,51.0255,37222.0
2017-03-16 11:50:00,54.25,54.3,54.25,54.28,19919.0,51.0255,51.0725,51.0255,51.0537,19919.0
2017-03-16 11:55:00,54.28,54.32,54.28,54.31,51940.0,51.0537,51.0913,51.0537,51.0819,51940.0
2017-03-16 12:00:00,54.31,54.32,54.25,54.26,34734.0,51.0819,51.0913,51.0255,51.0349,34734.0
2017-03-16 12:05:00,54.27,54.27,54.24,54.27,23923.0,51.0443,51.0443,51.0161,51.0443,23923.0
2017-03-16 12:10:00,54.27,54.29,54.25,54.25,13127.0,51.0443,51.0631,51.0255,51.0255,13127.0
2017-03-16 12:15:00,54.25,54.27,54.25,54.25,12677.0,51.0255,51.0443,51.0255,51.0255,12677.0
2017-03-16 12:20:00,54.25,54.25,54.17,54.2,30236.0,51.0255,51.0255,50.9502,50.9784,30236.0
2017-03-16 12:25:00,54.19,54.22,54.14,54.16,16378.0,50.969,50.9972,50.922,50.9408,16378.0
2017-03-16 12:30:00,54.16,54.17,54.14,54.15,14279.0,50.9408,50.9502,50.922,50.9314,14279.0
2017-03-16 12:35:00,54.15,54.18,54.15,54.17,24494.0,50.9314,50.9596,50.9314,50.9502,24494.0
2017-03-16 12:40:00,54.17,54.2,54.16,54.17,11784.0,50.9502,50.9784,50.9408,50.9502,11784.0
2017-03-16 12:45:00,54.18,54.21,54.17,54.21,16031.0,50.9596,50.9878,50.9502,50.9878,16031.0
2017-03-16 12:50:00,54.2,54.2,54.17,54.17,6334.0,50.9784,50.9784,50.9502,50.9502,6334.0
2017-03-16 12:55:00,54.17,54.18,54.17,54.17,3745.0,50.9502,50.9596,50.9502,50.9502,3745.0
2017-03-16 13:00:00,54.18,54.18,54.14,54.15,46635.0,50.9596,50.9596,50.922,50.9314,46635.0
2017-03-16 13:05:00,54.14,54.16,54.1,54.12,23606.0,50.922,50.9408,50.8844,50.9032,23606.0
2017-03-16 13:10:00,54.12,54.15,54.11,54.11,15352.0,50.9032,50.9314,50.8938,50.8938,15352.0
2017-03-16 13:15:00,54.11,54.14,54.1,54.13,37773.0,50.8938,50.922,50.8844,50.9126,37773.0
2017-03-16 13:20:00,54.13,54.15,54.12,54.14,18189.0,50.9126,50.9314,50.9032,50.922,18189.0
2017-03-16 13:25:00,54.14,54.15,54.12,54.12,19480.0,50.922,50.9314,50.9032,50.9032,19480.0
2017-03-16 13:30:00,54.12,54.16,54.11,54.14,21721.0,50.9032,50.9408,50.8938,50.922,21721.0
2017-03-16 13:35:00,54.13,54.16,54.11,54.15,16624.0,50.9126,50.9408,50.8938,50.9314,16624.0
2017-03-16 13:40:00,54.16,54.16,54.14,54.15,7356.0,50.9408,50.9408,50.922,50.9314,7356.0
2017-03-16 13:45:00,54.14,54.2,54.13,54.2,20301.0,50.922,50.9784,50.9126,50.9784,20301.0
2017-03-16 13:50:00,54.2,54.21,54.19,54.2,13645.0,50.9784,50.9878,50.969,50.9784,13645.0
2017-03-16 13:55:00,54.2,54.21,54.12,54.12,46825.0,50.9784,50.9878,50.9032,50.9032,46825.0
2017-03-16 14:00:00,54.12,54.15,54.12,54.15,17087.0,50.9032,50.9314,50.9032,50.9314,17087.0
2017-03-16 14:05:00,54.15,54.15,54.12,54.14,24661.0,50.9314,50.9314,50.9032,50.922,24661.0
2017-03-16 14:10:00,54.13,54.18,54.13,54.18,37691.0,50.9126,50.9596,50.9126,50.9596,37691.0
2017-03-16 14:15:00,54.18,54.23,54.18,54.23,34354.0,50.9596,51.0067,50.9596,51.0067,34354.0
2017-03-16 14:20:00,54.24,54.25,54.2,54.25,16394.0,51.0161,51.0255,50.9784,51.0255,16394.0
2017-03-16 14:25:00,54.24,54.26,54.23,54.26,13969.0,51.0161,51.0349,51.0067,51.0349,13969.0
2017-03-16 14:30:00,54.25,54.26,54.24,54.25,14887.0,51.0255,51.0349,51.0161,51.0255,14887.0
2017-03-16 14:35:00,54.26,54.29,54.25,54.29,17021.0,51.0349,51.0631,51.0255,51.0631,17021.0
2017-03-16 14:40:00,54.28,54.29,54.24,54.25,29586.0,51.0537,51.0631,51.0161,51.0255,29586.0
2017-03-16 14:45:00,54.25,54.26,54.24,54.25,55479.0,51.0255,51.0349,51.0161,51.0255,55479.0
2017-03-16 14:50:00,54.26,54.26,54.24,54.26,23153.0,51.0349,51.0349,51.0161,51.0349,23153.0
2017-03-16 14:55:00,54.25,54.26,54.23,54.25,44108.0,51.0255,51.0349,51.0067,51.0255,44108.0
2017-03-16 15:00:00,54.26,54.28,54.24,54.25,30021.0,51.0349,51.0537,51.0161,51.0255,30021.0
2017-03-16 15:05:00,54.25,54.27,54.25,54.25,18935.0,51.0255,51.0443,51.0255,51.0255,18935.0
2017-03-16 15:10:00,54.25,54.34,54.25,54.31,45398.0,51.0255,51.1101,51.0255,51.0819,45398.0
2017-03-16 15:15:00,54.31,54.37,54.3,54.34,27403.0,51.0819,51.1383,51.0725,51.1101,27403.0
2017-03-16 15:20:00,54.35,54.41,54.31,54.32,42215.0,51.1195,51.176,51.0819,51.0913,42215.0
2017-03-16 15:25:00,54.32,54.32,54.29,54.3,17646.0,51.0913,51.0913,51.0631,51.0725,17646.0
2017-03-16 15:30:00,54.3,54.36,54.3,54.35,74632.0,51.0725,51.1289,51.0725,51.1195,74632.0
2017-03-16 15:35:00,54.36,54.37,54.35,54.36,29917.0,51.1289,51.1383,51.1195,51.1289,29917.0
2017-03-16 15:40:00,54.36,54.39,54.35,54.36,77642.0,51.1289,51.1571,51.1195,51.1289,77642.0
2017-03-16 15:45:00,54.35,54.37,54.33,54.34,90586.0,51.1195,51.1383,51.1007,51.1101,90586.0
2017-03-16 15:50:00,54.35,54.37,54.33,54.34,104993.0,51.1195,51.1383,51.1007,51.1101,104993.0
2017-03-16 15:55:00,54.33,54.43,54.33,54.43,380320.0,51.1007,51.1948,51.1007,51.1948,380320.0
2017-03-17 09:30:00,54.62,54.82,54.45,54.51,592518.0,51.3735,51.5616,51.2136,51.27,592518.0
2017-03-17 09:35:00,54.47,54.59,54.44,54.57,57309.0,51.2324,51.3453,51.2042,51.3264,57309.0
2017-03-17 09:40:00,54.57,54.7,54.53,54.68,37546.0,51.3264,51.4487,51.2888,51.4299,37546.0
2017-03-17 09:45:00,54.66,54.73,54.63,54.73,39912.0,51.4111,51.4769,51.3829,51.4769,39912.0
2017-03-17 09:50:00,54.72,54.74,54.6,54.62,32712.0,51.4675,51.4863,51.3547,51.3735,32712.0
2017-03-17 09:55:00,54.63,54.65,54.53,54.53,34990.0,51.3829,51.4017,51.2888,51.2888,34990.0
2017-03-17 10:00:00,54.53,54.55,54.44,54.46,39665.0,51.2888,51.3076,51.2042,51.223,39665.0
2017-03-17 10:05:00,54.48,54.48,54.41,54.46,55447.0,51.2418,51.2418,51.176,51.223,55447.0
2017-03-17 10:10:00,54.47,54.56,54.38,54.38,33767.0,51.2324,51.317,51.1477,51.1477,33767.0
2017-03-17 10:15:00,54.38,54.45,54.36,54.37,49257.0,51.1477,51.2136,51.1289,51.1383,49257.0
2017-03-17 10:20:00,54.38,54.44,54.32,54.35,56912.0,51.1477,51.2042,51.0913,51.1195,56912.0
2017-03-17 10:25:00,54.35,54.36,54.3,54.32,15143.0,51.1195,51.1289,51.0725,51.0913,15143.0
2017-03-17 10:30:00,54.32,54.34,54.27,54.32,23553.0,51.0913,51.1101,51.0443,51.0913,23553.0
2017-03-17 10:35:00,54.32,54.32,54.27,54.3,32386.0,51.0913,51.0913,51.0443,51.0725,32386.0
2017-03-17 10:40:00,54.3,54.32,54.26,54.3,24855.0,51.0725,51.0913,51.0349,51.0725,24855.0
2017-03-17 10:45:00,54.29,54.35,54.28,54.3,24218.0,51.0631,51.1195,51.0537,51.0725,24218.0
2017-03-17 10:50:00,54.31,54.35,54.29,54.3,30000.0,51.0819,51.1195,51.0631,51.0725,30000.0
2017-03-17 10:55:00,54.3,54.31,54.27,54.28,33274.0,51.0725,51.0819,51.0443,51.0537,33274.0
2017-03-17 11:00:00,54.27,54.28,54.12,54.16,116213.0,51.0443,51.0537,50.9032,50.9408,116213.0
2017-03-17 11:05:00,54.16,54.19,54.12,54.16,32148.0,50.9408,50.969,50.9032,50.9408,32148.0
2017-03-17 11:10:00,54.16,54.18,54.14,54.16,23601.0,50.9408,50.9596,50.922,50.9408,23601.0
2017-03-17 11:15:00,54.16,54.18,54.13,54.14,33326.0,50.9408,50.9596,50.9126,50.922,33326.0
2017-03-17 11:20:00,54.14,54.18,54.13,54.16,21338.0,50.922,50.9596,50.9126,50.9408,21338.0
2017-03-17 11:25:00,54.16,54.18,54.14,54.15,23404.0,50.9408,50.9596,50.922,50.9314,23404.0
2017-03-17 11:30:00,54.16,54.17,54.06,54.06,37714.0,50.9408,50.9502,50.8468,50.8468,37714.0
2017-03-17 11:35:00,54.06,54.08,53.99,53.99,33817.0,50.8468,50.8656,50.7809,50.7809,33817.0
2017-03-17 11:40:00,54.0,54.02,53.97,54.02,50291.0,50.7903,50.8091,50.7621,50.8091,50291.0
2017-03-17 11:45:00,54.02,54.07,54.0,54.07,29468.0,50.8091,50.8562,50.7903,50.8562,29468.0
2017-03-17 11:50:00,54.07,54.09,54.02,54.02,20621.0,50.8562,50.875,50.8091,50.8091,20621.0
2017-03-17 11:55:00,54.03,54.09,54.02,54.08,26362.0,50.8185,50.875,50.8091,50.8656,26362.0
2017-03-17 12:00:00,54.08,54.15,54.07,54.14,19726.0,50.8656,50.9314,50.8562,50.922,19726.0
2017-03-17 12:05:00,54.15,54.15,54.06,54.1,23486.0,50.9314,50.9314,50.8468,50.8844,23486.0
2017-03-17 12:10:00,54.1,54.13,54.08,54.11,10279.0,50.8844,50.9126,50.8656,50.8938,10279.0
2017-03-17 12:15:00,54.11,54.12,54.08,54.09,15798.0,50.8938,50.9032,50.8656,50.875,15798.0
2017-03-17 12:20:00,54.09,54.14,54.08,54.09,69516.0,50.875,50.922,50.8656,50.875,69516.0
2017-03-17 12:25:00,54.09,54.09,54.06,54.06,10024.0,50.875,50.875,50.8468,50.8468,10024.0
2017-03-17 12:30:00,54.06,54.08,54.04,54.06,13667.0,50.8468,50.8656,50.8279,50.8468,13667.0
2017-03-17 12:35:00,54.06,54.07,54.03,54.04,44910.0,50.8468,50.8562,50.8185,50.8279,44910.0
2017-03-17 12:40:00,54.05,54.07,54.04,54.05,27303.0,50.8373,50.8562,50.8279,50.8373,27303.0
2017-03-17 12:45:00,54.05,54.07,54.04,54.05,20192.0,50.8373,50.8562,50.8279,50.8373,20192.0
2017-03-17 12:50:00,54.04,54.08,54.04,54.06,14628.0,50.8279,50.8656,50.8279,50.8468,14628.0
2017-03-17 12:55:00,54.07,54.09,54.04,54.04,12256.0,50.8562,50.875,50.8279,50.8279,12256.0
2017-03-17 13:00:00,54.05,54.07,54.04,54.05,14499.0,50.8373,50.8562,50.8279,50.8373,14499.0
2017-03-17 13:05:00,54.05,54.07,54.04,54.06,9559.0,50.8373,50.8562,50.8279,50.8468,9559.0
2017-03-17 13:10:00,54.07,54.1,54.07,54.1,21563.0,50.8562,50.8844,50.8562,50.8844,21563.0
2017-03-17 13:15:00,54.1,54.17,54.1,54.16,12834.0,50.8844,50.9502,50.8844,50.9408,12834.0
2017-03-17 13:20:00,54.16,54.19,54.16,54.19,11381.0,50.9408,50.969,50.9408,50.969,11381.0
2017-03-17 13:25:00,54.19,54.2,54.17,54.18,11295.0,50.969,50.9784,50.9502,50.9596,11295.0
2017-03-17 13:30:00,54.18,54.19,54.13,54.14,9435.0,50.9596,50.969,50.9126,50.922,9435.0
2017-03-17 13:35:00,54.14,54.16,54.09,54.09,20569.0,50.922,50.9408,50.875,50.875,20569.0
2017-03-17 13:40:00,54.1,54.11,54.06,54.07,15856.0,50.8844,50.8938,50.8468,50.8562,15856.0
2017-03-17 13:45:00,54.07,54.09,54.06,54.06,7288.0,50.8562,50.875,50.8468,50.8468,7288.0
2017-03-17 13:50:00,54.07,54.07,54.06,54.06,5999.0,50.8562,50.8562,50.8468,50.8468,5999.0
2017-03-17 13:55:00,54.06,54.1,54.06,54.09,18068.0,50.8468,50.8844,50.8468,50.875,18068.0
2017-03-17 14:00:00,54.08,54.14,54.08,54.13,15311.0,50.8656,50.922,50.8656,50.9126,15311.0
2017-03-17 14:05:00,54.13,54.19,54.13,54.19,11008.0,50.9126,50.969,50.9126,50.969,11008.0
2017-03-17 14:10:00,54.18,54.26,54.18,54.25,28279.0,50.9596,51.0349,50.9596,51.0255,28279.0
2017-03-17 14:15:00,54.24,54.25,54.17,54.17,10666.0,51.0161,51.0255,50.9502,50.9502,10666.0
2017-03-17 14:20:00,54.17,54.2,54.17,54.19,8420.0,50.9502,50.9784,50.9502,50.969,8420.0
2017-03-17 14:25:00,54.19,54.2,54.14,54.15,28789.0,50.969,50.9784,50.922,50.9314,28789.0
2017-03-17 14:30:00,54.15,54.23,54.14,54.21,22355.0,50.9314,51.0067,50.922,50.9878,22355.0
2017-03-17 14:35:00,54.2,54.21,54.17,54.19,14435.0,50.9784,50.9878,50.9502,50.969,14435.0
2017-03-17 14:40:00,54.2,54.22,54.19,54.2,10368.0,50.9784,50.9972,50.969,50.9784,10368.0
2017-03-17 14:45:00,54.2,54.22,54.2,54.2,23061.0,50.9784,50.9972,50.9784,50.9784,23061.0
2017-03-17 14:50:00,54.2,54.21,54.19,54.21,22886.0,50.9784,50.9878,50.969,50.9878,22886.0
2017-03-17 14:55:00,54.21,54.22,54.19,54.2,17757.0,50.9878,50.9972,50.969,50.9784,17757.0
2017-03-17 15:00:00,54.19,54.21,54.16,54.16,74198.0,50.969,50.9878,50.9408,50.9408,74198.0
2017-03-17 15:05:00,54.16,54.17,54.16,54.16,17582.0,50.9408,50.9502,50.9408,50.9408,17582.0
2017-03-17 15:10:00,54.17,54.18,54.16,54.16,28023.0,50.9502,50.9596,50.9408,50.9408,28023.0
2017-03-17 15:15:00,54.16,54.23,54.15,54.21,73791.0,50.9408,51.0067,50.9314,50.9878,73791.0
2017-03-17 15:20:00,54.21,54.22,54.18,54.18,16283.0,50.9878,50.9972,50.9596,50.9596,16283.0
2017-03-17 15:25:00,54.19,54.21,54.18,54.18,27076.0,50.969,50.9878,50.9596,50.9596,27076.0
2017-03-17 15:30:00,54.18,54.19,54.11,54.11,74906.0,50.9596,50.969,50.8938,50.8938,74906.0
2017-03-17 15:35:00,54.11,54.11,53.98,53.99,54546.0,50.8938,50.8938,50.7715,50.7809,54546.0
2017-03-17 15:40:00,53.99,54.01,53.96,53.97,44854.0,50.7809,50.7997,50.7527,50.7621,44854.0
2017-03-17 15:45:00,53.96,53.96,53.85,53.95,136226.0,50.7527,50.7527,50.6492,50.7433,136226.0
2017-03-17 15:50:00,53.95,54.06,53.95,53.99,127462.0,50.7433,50.8468,50.7433,50.7809,127462.0
2017-03-17 15:55:00,53.99,54.03,53.96,53.97,244601.0,50.7809,50.8185,50.7527,50.7621,244601.0
2017-03-20 09:30:00,54.04,54.29,54.01,54.01,18005.0,50.8279,51.0631,50.7997,50.7997,18005.0
2017-03-20 09:35:00,54.03,54.08,53.87,53.88,60701.0,50.8185,50.8656,50.668,50.6775,60701.0
2017-03-20 09:40:00,53.91,53.95,53.84,53.86,12750.0,50.7057,50.7433,50.6398,50.6586,12750.0
2017-03-20 09:45:00,53.87,53.9,53.83,53.86,14969.0,50.668,50.6963,50.6304,50.6586,14969.0
2017-03-20 09:50:00,53.87,53.97,53.84,53.97,11117.0,50.668,50.7621,50.6398,50.7621,11117.0
2017-03-20 09:55:00,53.97,54.15,53.95,54.13,11617.0,50.7621,50.9314,50.7433,50.9126,11617.0
2017-03-20 10:00:00,54.12,54.16,54.07,54.15,19983.0,50.9032,50.9408,50.8562,50.9314,19983.0
2017-03-20 10:05:00,54.15,54.23,54.15,54.23,20676.0,50.9314,51.0067,50.9314,51.0067,20676.0
2017-03-20 10:10:00,54.22,54.29,54.22,54.26,8785.0,50.9972,51.0631,50.9972,51.0349,8785.0
2017-03-20 10:15:00,54.26,54.35,54.26,54.35,12417.0,51.0349,51.1195,51.0349,51.1195,12417.0
2017-03-20 10:20:00,54.35,54.4,54.31,54.34,23482.0,51.1195,51.1665,51.0819,51.1101,23482.0
2017-03-20 10:25:00,54.34,54.39,54.34,54.37,17957.0,51.1101,51.1571,51.1101,51.1383,17957.0
2017-03-20 10:30:00,54.36,54.42,54.33,54.4,25396.0,51.1289,51.1854,51.1007,51.1665,25396.0
2017-03-20 10:35:00,54.41,54.42,54.39,54.41,25057.0,51.176,51.1854,51.1571,51.176,25057.0
2017-03-20 10:40:00,54.41,54.44,54.38,54.44,24654.0,51.176,51.2042,51.1477,51.2042,24654.0
2017-03-20 10:45:00,54.44,54.44,54.42,54.44,10815.0,51.2042,51.2042,51.1854,51.2042,10815.0
2017-03-20 10:50:00,54.45,54.45,54.42,54.43,9265.0,51.2136,51.2136,51.1854,51.1948,9265.0
2017-03-20 10:55:00,54.42,54.44,54.41,54.43,16353.0,51.1854,51.2042,51.176,51.1948,16353.0
2017-03-20 11:00:00,54.42,54.43,54.27,54.27,36935.0,51.1854,51.1948,51.0443,51.0443,36935.0
2017-03-20 11:05:00,54.25,54.3,54.23,54.26,23792.0,51.0255,51.0725,51.0067,51.0349,23792.0
2017-03-20 11:10:00,54.26,54.26,54.18,54.2,34516.0,51.0349,51.0349,50.9596,50.9784,34516.0
2017-03-20 11:15:00,54.21,54.27,54.18,54.27,27167.0,50.9878,51.0443,50.9596,51.0443,27167.0
2017-03-20 11:20:00,54.27,54.33,54.26,54.33,15797.0,51.0443,51.1007,51.0349,51.1007,15797.0
2017-03-20 11:25:00,54.31,54.32,54.28,54.3,10073.0,51.0819,51.0913,51.0537,51.0725,10073.0
2017-03-20 11:30:00,54.3,54.3,54.27,54.3,11736.0,51.0725,51.0725,51.0443,51.0725,11736.0
2017-03-20 11:35:00,54.3,54.35,54.3,54.32,9326.0,51.0725,51.1195,51.0725,51.0913,9326.0
2017-03-20 11:40:00,54.32,54.33,54.27,54.28,9960.0,51.0913,51.1007,51.0443,51.0537,9960.0
2017-03-20 11:45:00,54.29,54.33,54.27,54.33,20175.0,51.0631,51.1007,51.0443,51.1007,20175.0
2017-03-20 11:50:00,54.33,54.36,54.3,54.34,9772.0,51.1007,51.1289,51.0725,51.1101,9772.0
2017-03-20 11:55:00,54.34,54.34,54.28,54.3,10058.0,51.1101,51.1101,51.0537,51.0725,10058.0
2017-03-20 12:00:00,54.3,54.3,54.22,54.23,7365.0,51.0725,51.0725,50.9972,51.0067,7365.0
2017-03-20 12:05:00,54.22,54.26,54.22,54.25,12883.0,50.9972,51.0349,50.9972,51.0255,12883.0
2017-03-20 12:10:00,54.25,54.3,54.24,54.28,17455.0,51.0255,51.0725,51.0161,51.0537,17455.0
2017-03-20 12:15:00,54.29,54.3,54.22,54.23,12282.0,51.0631,51.0725,50.9972,51.0067,12282.0
2017-03-20 12:20:00,54.23,54.25,54.19,54.23,19392.0,51.0067,51.0255,50.969,51.0067,19392.0
2017-03-20 12:25:00,54.24,54.26,54.18,54.2,23376.0,51.0161,51.0349,50.9596,50.9784,23376.0
2017-03-20 12:30:00,54.19,54.2,54.17,54.19,9558.0,50.969,50.9784,50.9502,50.969,9558.0
2017-03-20 12:35:00,54.19,54.22,54.18,54.2,13478.0,50.969,50.9972,50.9596,50.9784,13478.0
2017-03-20 12:40:00,54.2,54.29,54.2,54.29,15659.0,50.9784,51.0631,50.9784,51.0631,15659.0
2017-03-20 12:45:00,54.29,54.3,54.25,54.3,11637.0,51.0631,51.0725,51.0255,51.0725,11637.0
2017-03-20 12:50:00,54.3,54.32,54.29,54.3,10767.0,51.0725,51.0913,51.0631,51.0725,10767.0
2017-03-20 12:55:00,54.3,54.33,54.3,54.33,11364.0,51.0725,51.1007,51.0725,51.1007,11364.0
2017-03-20 13:00:00,54.31,54.32,54.27,54.27,25326.0,51.0819,51.0913,51.0443,51.0443,25326.0
2017-03-20 13:05:00,54.27,54.3,54.24,54.28,15426.0,51.0443,51.0725,51.0161,51.0537,15426.0
2017-03-20 13:10:00,54.28,54.28,54.26,54.27,7826.0,51.0537,51.0537,51.0349,51.0443,7826.0
2017-03-20 13:15:00,54.27,54.27,54.22,54.24,7919.0,51.0443,51.0443,50.9972,51.0161,7919.0
2017-03-20 13:20:00,54.24,54.25,54.23,54.25,9785.0,51.0161,51.0255,51.0067,51.0255,9785.0
2017-03-20 13:25:00,54.23,54.24,54.21,54.22,10895.0,51.0067,51.0161,50.9878,50.9972,10895.0
2017-03-20 13:30:00,54.23,54.25,54.21,54.25,12930.0,51.0067,51.0255,50.9878,51.0255,12930.0
2017-03-20 13:35:00,54.25,54.27,54.2,54.21,19207.0,51.0255,51.0443,50.9784,50.9878,19207.0
2017-03-20 13:40:00,54.21,54.22,54.16,54.2,34323.0,50.9878,50.9972,50.9408,50.9784,34323.0
2017-03-20 13:45:00,54.21,54.23,54.17,54.2,18753.0,50.9878,51.0067,50.9502,50.9784,18753.0
2017-03-20 13:50:00,54.2,54.21,54.19,54.2,9153.0,50.9784,50.9878,50.969,50.9784,9153.0
2017-03-20 13:55:00,54.21,54.23,54.14,54.15,41910.0,50.9878,51.0067,50.922,50.9314,41910.0
2017-03-20 14:00:00,54.16,54.16,54.14,54.15,26080.0,50.9408,50.9408,50.922,50.9314,26080.0
2017-03-20 14:05:00,54.16,54.18,54.14,54.15,17501.0,50.9408,50.9596,50.922,50.9314,17501.0
2017-03-20 14:10:00,54.15,54.18,54.14,54.16,15549.0,50.9314,50.9596,50.922,50.9408,15549.0
2017-03-20 14:15:00,54.15,54.18,54.15,54.17,19204.0,50.9314,50.9596,50.9314,50.9502,19204.0
2017-03-20 14:20:00,54.17,54.21,54.17,54.21,11721.0,50.9502,50.9878,50.9502,50.9878,11721.0
2017-03-20 14:25:00,54.2,54.24,54.19,54.2,23684.0,50.9784,51.0161,50.969,50.9784,23684.0
2017-03-20 14:30:00,54.2,54.21,54.19,54.2,13610.0,50.9784,50.9878,50.969,50.9784,13610.0
2017-03-20 14:35:00,54.2,54.21,54.18,54.2,30089.0,50.9784,50.9878,50.9596,50.9784,30089.0
2017-03-20 14:40:00,54.2,54.21,54.18,54.19,21194.0,50.9784,50.9878,50.9596,50.969,21194.0
2017-03-20 14:45:00,54.19,54.2,54.13,54.16,30677.0,50.969,50.9784,50.9126,50.9408,30677.0
2017-03-20 14:50:00,54.16,54.18,54.12,54.16,19071.0,50.9408,50.9596,50.9032,50.9408,19071.0
2017-03-20 14:55:00,54.17,54.21,54.15,54.21,17015.0,50.9502,50.9878,50.9314,50.9878,17015.0
2017-03-20 15:00:00,54.22,54.22,54.19,54.2,23472.0,50.9972,50.9972,50.969,50.9784,23472.0
2017-03-20 15:05:00,54.2,54.22,54.19,54.22,29294.0,50.9784,50.9972,50.969,50.9972,29294.0
2017-03-20 15:10:00,54.22,54.23,54.21,54.23,11857.0,50.9972,51.0067,50.9878,51.0067,11857.0
2017-03-20 15:15:00,54.23,54.28,54.22,54.26,30558.0,51.0067,51.0537,50.9972,51.0349,30558.0
2017-03-20 15:20:00,54.25,54.26,54.24,54.26,25491.0,51.0255,51.0349,51.0161,51.0349,25491.0
2017-03-20 15:25:00,54.26,54.29,54.24,54.27,23443.0,51.0349,51.0631,51.0161,51.0443,23443.0
2017-03-20 15:30:00,54.27,54.29,54.24,54.26,29580.0,51.0443,51.0631,51.0161,51.0349,29580.0
2017-03-20 15:35:00,54.26,54.26,54.24,54.25,66398.0,51.0349,51.0349,51.0161,51.0255,66398.0
2017-03-20 15:40:00,54.25,54.26,54.24,54.25,40296.0,51.0255,51.0349,51.0161,51.0255,40296.0
2017-03-20 15:45:00,54.25,54.26,54.2,54.25,105484.0,51.0255,51.0349,50.9784,51.0255,105484.0
2017-03-20 15:50:00,54.24,54.27,54.24,54.26,58721.0,51.0161,51.0443,51.0161,51.0349,58721.0
2017-03-20 15:55:00,54.26,54.27,54.25,54.26,106889.0,51.0349,51.0443,51.0255,51.0349,106889.0
2017-03-21 09:30:00,54.47,54.79,54.44,54.78,22741.0,51.2324,51.5334,51.2042,51.524,22741.0
2017-03-21 09:35:00,54.66,54.75,54.51,54.59,12421.0,51.4111,51.4957,51.27,51.3453,12421.0
2017-03-21 09:40:00,54.57,54.57,54.46,54.52,11836.0,51.3264,51.3264,51.223,51.2794,11836.0
2017-03-21 09:45:00,54.52,54.58,54.51,54.52,10289.0,51.2794,51.3358,51.27,51.2794,10289.0
2017-03-21 09:50:00,54.54,54.56,54.48,54.48,9871.0,51.2982,51.317,51.2418,51.2418,9871.0
2017-03-21 09:55:00,54.47,54.5,54.44,54.44,25162.0,51.2324,51.2606,51.2042,51.2042,25162.0
2017-03-21 10:00:00,54.44,54.48,54.32,54.47,20019.0,51.2042,51.2418,51.0913,51.2324,20019.0
2017-03-21 10:05:00,54.47,54.49,54.43,54.48,19688.0,51.2324,51.2512,51.1948,51.2418,19688.0
2017-03-21 10:10:00,54.48,54.49,54.36,54.37,11848.0,51.2418,51.2512,51.1289,51.1383,11848.0
2017-03-21 10:15:00,54.37,54.43,54.37,54.41,23103.0,51.1383,51.1948,51.1383,51.176,23103.0
2017-03-21 10:20:00,54.41,54.45,54.38,54.39,37099.0,51.176,51.2136,51.1477,51.1571,37099.0
2017-03-21 10:25:00,54.4,54.4,54.28,54.3,16174.0,51.1665,51.1665,51.0537,51.0725,16174.0
2017-03-21 10:30:00,54.3,54.35,54.24,54.3,26634.0,51.0725,51.1195,51.0161,51.0725,26634.0
2017-03-21 10:35:00,54.32,54.32,54.28,54.28,33681.0,51.0913,51.0913,51.0537,51.0537,33681.0
2017-03-21 10:40:00,54.28,54.29,54.19,54.23,31449.0,51.0537,51.0631,50.969,51.0067,31449.0
2017-03-21 10:45:00,54.23,54.31,54.19,54.3,22511.0,51.0067,51.0819,50.969,51.0725,22511.0
2017-03-21 10:50:00,54.3,54.31,54.21,54.21,51149.0,51.0725,51.0819,50.9878,50.9878,51149.0
2017-03-21 10:55:00,54.22,54.23,54.03,54.06,25042.0,50.9972,51.0067,50.8185,50.8468,25042.0
2017-03-21 11:00:00,54.09,54.14,54.06,54.1,44197.0,50.875,50.922,50.8468,50.8844,44197.0
2017-03-21 11:05:00,54.08,54.16,54.07,54.12,67343.0,50.8656,50.9408,50.8562,50.9032,67343.0
2017-03-21 11:10:00,54.14,54.15,54.1,54.15,40365.0,50.922,50.9314,50.8844,50.9314,40365.0
2017-03-21 11:15:00,54.13,54.14,54.03,54.09,30843.0,50.9126,50.922,50.8185,50.875,30843.0
2017-03-21 11:20:00,54.08,54.11,54.03,54.05,20923.0,50.8656,50.8938,50.8185,50.8373,20923.0
2017-03-21 11:25:00,54.05,54.08,53.99,54.02,21205.0,50.8373,50.8656,50.7809,50.8091,21205.0
2017-03-21 11:30:00,54.01,54.03,53.89,53.91,37852.0,50.7997,50.8185,50.6869,50.7057,37852.0
2017-03-21 11:35:00,53.9,53.92,53.73,53.91,68557.0,50.6963,50.7151,50.5364,50.7057,68557.0
2017-03-21 11:40:00,53.9,54.05,53.89,54.01,26511.0,50.6963,50.8373,50.6869,50.7997,26511.0
2017-03-21 11:45:00,54.03,54.15,54.0,54.13,27365.0,50.8185,50.9314,50.7903,50.9126,27365.0
2017-03-21 11:50:00,54.14,54.14,54.01,54.04,30647.0,50.922,50.922,50.7997,50.8279,30647.0
2017-03-21 11:55:00,54.05,54.06,54.02,54.04,30875.0,50.8373,50.8468,50.8091,50.8279,30875.0
2017-03-21 12:00:00,54.04,54.06,54.01,54.04,57691.0,50.8279,50.8468,50.7997,50.8279,57691.0
2017-03-21 12:05:00,54.04,54.06,54.02,54.04,35488.0,50.8279,50.8468,50.8091,50.8279,35488.0
2017-03-21 12:10:00,54.04,54.06,54.0,54.02,32318.0,50.8279,50.8468,50.7903,50.8091,32318.0
2017-03-21 12:15:00,54.0,54.0,53.91,53.93,58053.0,50.7903,50.7903,50.7057,50.7245,58053.0
2017-03-21 12:20:00,53.92,53.92,53.79,53.82,20321.0,50.7151,50.7151,50.5928,50.621,20321.0
2017-03-21 12:25:00,53.83,53.85,53.76,53.84,22173.0,50.6304,50.6492,50.5646,50.6398,22173.0
2017-03-21 12:30:00,53.85,53.89,53.78,53.79,20037.0,50.6492,50.6869,50.5834,50.5928,20037.0
2017-03-21 12:35:00,53.8,53.81,53.75,53.75,18914.0,50.6022,50.6116,50.5552,50.5552,18914.0
2017-03-21 12:40:00,53.76,53.81,53.74,53.81,36465.0,50.5646,50.6116,50.5458,50.6116,36465.0
2017-03-21 12:45:00,53.8,53.81,53.65,53.67,27750.0,50.6022,50.6116,50.4611,50.4799,27750.0
2017-03-21 12:50:00,53.67,53.7,53.65,53.7,17613.0,50.4799,50.5082,50.4611,50.5082,17613.0
2017-03-21 12:55:00,53.7,53.71,53.65,53.69,41138.0,50.5082,50.5176,50.4611,50.4987,41138.0
2017-03-21 13:00:00,53.68,53.73,53.68,53.7,35249.0,50.4893,50.5364,50.4893,50.5082,35249.0
2017-03-21 13:05:00,53.69,53.71,53.63,53.69,29266.0,50.4987,50.5176,50.4423,50.4987,29266.0
2017-03-21 13:10:00,53.71,53.84,53.71,53.75,39251.0,50.5176,50.6398,50.5176,50.5552,39251.0
2017-03-21 13:15:00,53.78,53.81,53.73,53.79,29891.0,50.5834,50.6116,50.5364,50.5928,29891.0
2017-03-21 13:20:00,53.78,53.8,53.69,53.73,15957.0,50.5834,50.6022,50.4987,50.5364,15957.0
2017-03-21 13:25:00,53.72,53.76,53.66,53.75,14530.0,50.527,50.5646,50.4705,50.5552,14530.0
2017-03-21 13:30:00,53.75,53.75,53.69,53.7,10580.0,50.5552,50.5552,50.4987,50.5082,10580.0
2017-03-21 13:35:00,53.7,53.7,53.62,53.66,15110.0,50.5082,50.5082,50.4329,50.4705,15110.0
2017-03-21 13:40:00,53.64,53.69,53.62,53.63,12953.0,50.4517,50.4987,50.4329,50.4423,12953.0
2017-03-21 13:45:00,53.64,53.65,53.6,53.62,12011.0,50.4517,50.4611,50.4141,50.4329,12011.0
2017-03-21 13:50:00,53.62,53.63,53.53,53.56,24971.0,50.4329,50.4423,50.3483,50.3765,24971.0
2017-03-21 13:55:00,53.56,53.56,53.46,53.46,26652.0,50.3765,50.3765,50.2824,50.2824,26652.0
2017-03-21 14:00:00,53.48,53.59,53.48,53.5,13721.0,50.3012,50.4047,50.3012,50.32,13721.0
2017-03-21 14:05:00,53.49,53.6,53.46,53.6,23662.0,50.3106,50.4141,50.2824,50.4141,23662.0
2017-03-21 14:10:00,53.61,53.62,53.5,53.58,16832.0,50.4235,50.4329,50.32,50.3953,16832.0
2017-03-21 14:15:00,53.58,53.63,53.53,53.62,17382.0,50.3953,50.4423,50.3483,50.4329,17382.0
2017-03-21 14:20:00,53.61,53.62,53.54,53.55,32781.0,50.4235,50.4329,50.3577,50.3671,32781.0
2017-03-21 14:25:00,53.56,53.62,53.55,53.6,18486.0,50.3765,50.4329,50.3671,50.4141,18486.0
2017-03-21 14:30:00,53.59,53.66,53.59,53.66,22543.0,50.4047,50.4705,50.4047,50.4705,22543.0
2017-03-21 14:35:00,53.66,53.68,53.6,53.63,19371.0,50.4705,50.4893,50.4141,50.4423,19371.0
2017-03-21 14:40:00,53.63,53.66,53.59,53.62,28046.0,50.4423,50.4705,50.4047,50.4329,28046.0
2017-03-21 14:45:00,53.61,53.61,53.5,53.54,35664.0,50.4235,50.4235,50.32,50.3577,35664.0
2017-03-21 14:50:00,53.55,53.59,53.5,53.54,30000.0,50.3671,50.4047,50.32,50.3577,30000.0
2017-03-21 14:55:00,53.56,53.59,53.51,53.55,33118.0,50.3765,50.4047,50.3294,50.3671,33118.0
2017-03-21 15:00:00,53.54,53.58,53.52,53.55,28970.0,50.3577,50.3953,50.3389,50.3671,28970.0
2017-03-21 15:05:00,53.56,53.58,53.52,53.53,23188.0,50.3765,50.3953,50.3389,50.3483,23188.0
2017-03-21 15:10:00,53.54,53.58,53.51,53.52,24532.0,50.3577,50.3953,50.3294,50.3389,24532.0
2017-03-21 15:15:00,53.51,53.57,53.49,53.56,39311.0,50.3294,50.3859,50.3106,50.3765,39311.0
2017-03-21 15:20:00,53.55,53.55,53.5,53.54,27316.0,50.3671,50.3671,50.32,50.3577,27316.0
2017-03-21 15:25:00,53.53,53.57,53.49,53.5,31635.0,50.3483,50.3859,50.3106,50.32,31635.0
2017-03-21 15:30:00,53.5,53.52,53.44,53.48,46276.0,50.32,50.3389,50.2636,50.3012,46276.0
2017-03-21 15:35:00,53.47,53.48,53.4,53.41,39502.0,50.2918,50.3012,50.226,50.2354,39502.0
2017-03-21 15:40:00,53.41,53.43,53.27,53.29,68965.0,50.2354,50.2542,50.1037,50.1225,68965.0
2017-03-21 15:45:00,53.29,53.32,53.24,53.3,86584.0,50.1225,50.1507,50.0755,50.1319,86584.0
2017-03-21 15:50:00,53.31,53.37,53.3,53.36,86599.0,50.1413,50.1978,50.1319,50.1884,86599.0
2017-03-21 15:55:00,53.35,53.4,53.32,53.37,161942.0,50.179,50.226,50.1507,50.1978,161942.0
2017-03-22 09:30:00,53.4,53.48,53.24,53.32,39338.0,50.226,50.3012,50.0755,50.1507,39338.0
2017-03-22 09:35:00,53.35,53.43,53.33,53.34,12454.0,50.179,50.2542,50.1601,50.1696,12454.0
2017-03-22 09:40:00,53.35,53.43,53.35,53.36,13171.0,50.179,50.2542,50.179,50.1884,13171.0
2017-03-22 09:45:00,53.38,53.43,53.37,53.41,22870.0,50.2072,50.2542,50.1978,50.2354,22870.0
2017-03-22 09:50:00,53.42,53.44,53.35,53.39,24608.0,50.2448,50.2636,50.179,50.2166,24608.0
2017-03-22 09:55:00,53.39,53.39,53.32,53.32,11426.0,50.2166,50.2166,50.1507,50.1507,11426.0
2017-03-22 10:00:00,53.34,53.37,53.33,53.36,22078.0,50.1696,50.1978,50.1601,50.1884,22078.0
2017-03-22 10:05:00,53.36,53.39,53.34,53.36,21543.0,50.1884,50.2166,50.1696,50.1884,21543.0
2017-03-22 10:10:00,53.36,53.39,53.25,53.39,22608.0,50.1884,50.2166,50.0849,50.2166,22608.0
2017-03-22 10:15:00,53.39,53.41,53.36,53.41,21247.0,50.2166,50.2354,50.1884,50.2354,21247.0
2017-03-22 10:20:00,53.41,53.45,53.41,53.45,9800.0,50.2354,50.273,50.2354,50.273,9800.0
2017-03-22 10:25:00,53.45,53.46,53.4,53.44,9578.0,50.273,50.2824,50.226,50.2636,9578.0
2017-03-22 10:30:00,53.46,53.47,53.38,53.41,22125.0,50.2824,50.2918,50.2072,50.2354,22125.0
2017-03-22 10:35:00,53.42,53.56,53.42,53.51,46315.0,50.2448,50.3765,50.2448,50.3294,46315.0
2017-03-22 10:40:00,53.51,53.6,53.47,53.5,21192.0,50.3294,50.4141,50.2918,50.32,21192.0
2017-03-22 10:45:00,53.5,53.55,53.47,53.49,36531.0,50.32,50.3671,50.2918,50.3106,36531.0
2017-03-22 10:50:00,53.5,53.6,53.49,53.55,132406.0,50.32,50.4141,50.3106,50.3671,132406.0
2017-03-22 10:55:00,53.55,53.59,53.51,53.58,44964.0,50.3671,50.4047,50.3294,50.3953,44964.0
2017-03-22 11:00:00,53.58,53.58,53.48,53.5,24733.0,50.3953,50.3953,50.3012,50.32,24733.0
2017-03-22 11:05:00,53.5,53.52,53.48,53.51,25837.0,50.32,50.3389,50.3012,50.3294,25837.0
2017-03-22 11:10:00,53.51,53.58,53.51,53.57,13780.0,50.3294,50.3953,50.3294,50.3859,13780.0
2017-03-22 11:15:00,53.57,53.74,53.56,53.72,41684.0,50.3859,50.5458,50.3765,50.527,41684.0
2017-03-22 11:20:00,53.71,53.86,53.71,53.86,30235.0,50.5176,50.6586,50.5176,50.6586,30235.0
2017-03-22 11:25:00,53.85,53.9,53.82,53.9,21522.0,50.6492,50.6963,50.621,50.6963,21522.0
2017-03-22 11:30:00,53.9,53.9,53.77,53.78,12412.0,50.6963,50.6963,50.574,50.5834,12412.0
2017-03-22 11:35:00,53.76,53.8,53.75,53.78,9165.0,50.5646,50.6022,50.5552,50.5834,9165.0
2017-03-22 11:40:00,53.77,53.78,53.7,53.7,33038.0,50.574,50.5834,50.5082,50.5082,33038.0
2017-03-22 11:45:00,53.71,53.72,53.58,53.58,61427.0,50.5176,50.527,50.3953,50.3953,61427.0
2017-03-22 11:50:00,53.58,53.71,53.57,53.7,57017.0,50.3953,50.5176,50.3859,50.5082,57017.0
2017-03-22 11:55:00,53.68,53.72,53.66,53.71,14572.0,50.4893,50.527,50.4705,50.5176,14572.0
2017-03-22 12:00:00,53.72,53.79,53.71,53.78,20436.0,50.527,50.5928,50.5176,50.5834,20436.0
2017-03-22 12:05:00,53.78,53.79,53.73,53.78,14472.0,50.5834,50.5928,50.5364,50.5834,14472.0
2017-03-22 12:10:00,53.77,53.78,53.75,53.76,14502.0,50.574,50.5834,50.5552,50.5646,14502.0
2017-03-22 12:15:00,53.75,53.76,53.71,53.73,23734.0,50.5552,50.5646,50.5176,50.5364,23734.0
2017-03-22 12:20:00,53.72,53.73,53.68,53.72,12820.0,50.527,50.5364,50.4893,50.527,12820.0
2017-03-22 12:25:00,53.72,53.72,53.66,53.68,13830.0,50.527,50.527,50.4705,50.4893,13830.0
2017-03-22 12:30:00,53.68,53.68,53.58,53.62,21729.0,50.4893,50.4893,50.3953,50.4329,21729.0
2017-03-22 12:35:00,53.63,53.69,53.61,53.63,21077.0,50.4423,50.4987,50.4235,50.4423,21077.0
2017-03-22 12:40:00,53.62,53.64,53.58,53.58,21528.0,50.4329,50.4517,50.3953,50.3953,21528.0
2017-03-22 12:45:00,53.58,53.65,53.58,53.59,43408.0,50.3953,50.4611,50.3953,50.4047,43408.0
2017-03-22 12:50:00,53.59,53.61,53.52,53.53,23530.0,50.4047,50.4235,50.3389,50.3483,23530.0
2017-03-22 12:55:00,53.53,53.58,53.53,53.55,21537.0,50.3483,50.3953,50.3483,50.3671,21537.0
2017-03-22 13:00:00,53.56,53.57,53.46,53.5,40929.0,50.3765,50.3859,50.2824,50.32,40929.0
2017-03-22 13:05:00,53.5,53.52,53.45,53.52,11534.0,50.32,50.3389,50.273,50.3389,11534.0
2017-03-22 13:10:00,53.5,53.53,53.49,53.49,17816.0,50.32,50.3483,50.3106,50.3106,17816.0
2017-03-22 13:15:00,53.49,53.64,53.48,53.64,23201.0,50.3106,50.4517,50.3012,50.4517,23201.0
2017-03-22 13:20:00,53.63,53.67,53.61,53.62,18904.0,50.4423,50.4799,50.4235,50.4329,18904.0
2017-03-22 13:25:00,53.64,53.66,53.63,53.64,6814.0,50.4517,50.4705,50.4423,50.4517,6814.0
2017-03-22 13:30:00,53.65,53.68,53.64,53.66,17768.0,50.4611,50.4893,50.4517,50.4705,17768.0
2017-03-22 13:35:00,53.67,53.69,53.61,53.69,16906.0,50.4799,50.4987,50.4235,50.4987,16906.0
2017-03-22 13:40:00,53.69,53.69,53.64,53.65,6001.0,50.4987,50.4987,50.4517,50.4611,6001.0
2017-03-22 13:45:00,53.66,53.68,53.58,53.62,27505.0,50.4705,50.4893,50.3953,50.4329,27505.0
2017-03-22 13:50:00,53.62,53.64,53.59,53.61,10569.0,50.4329,50.4517,50.4047,50.4235,10569.0
2017-03-22 13:55:00,53.62,53.64,53.58,53.6,26612.0,50.4329,50.4517,50.3953,50.4141,26612.0
2017-03-22 14:00:00,53.6,53.64,53.57,53.63,18948.0,50.4141,50.4517,50.3859,50.4423,18948.0
2017-03-22 14:05:00,53.63,53.63,53.57,53.59,12068.0,50.4423,50.4423,50.3859,50.4047,12068.0
2017-03-22 14:10:00,53.59,53.67,53.59,53.62,20596.0,50.4047,50.4799,50.4047,50.4329,20596.0
2017-03-22 14:15:00,53.61,53.65,53.57,53.61,18303.0,50.4235,50.4611,50.3859,50.4235,18303.0
2017-03-22 14:20:00,53.61,53.67,53.61,53.67,16507.0,50.4235,50.4799,50.4235,50.4799,16507.0
2017-03-22 14:25:00,53.68,53.68,53.65,53.68,16667.0,50.4893,50.4893,50.4611,50.4893,16667.0
2017-03-22 14:30:00,53.67,53.73,53.67,53.7,19806.0,50.4799,50.5364,50.4799,50.5082,19806.0
2017-03-22 14:35:00,53.71,53.79,53.69,53.79,26565.0,50.5176,50.5928,50.4987,50.5928,26565.0
2017-03-22 14:40:00,53.78,53.83,53.76,53.83,33647.0,50.5834,50.6304,50.5646,50.6304,33647.0
2017-03-22 14:45:00,53.83,53.88,53.78,53.84,31958.0,50.6304,50.6775,50.5834,50.6398,31958.0
2017-03-22 14:50:00,53.85,53.88,53.81,53.82,22316.0,50.6492,50.6775,50.6116,50.621,22316.0
2017-03-22 14:55:00,53.81,53.82,53.77,53.82,20444.0,50.6116,50.621,50.574,50.621,20444.0
2017-03-22 15:00:00,53.81,53.82,53.75,53.75,34768.0,50.6116,50.621,50.5552,50.5552,34768.0
2017-03-22 15:05:00,53.75,53.77,53.69,53.7,34434.0,50.5552,50.574,50.4987,50.5082,34434.0
2017-03-22 15:10:00,53.71,53.71,53.64,53.69,210551.0,50.5176,50.5176,50.4517,50.4987,210551.0
2017-03-22 15:15:00,53.69,53.75,53.66,53.73,100238.0,50.4987,50.5552,50.4705,50.5364,100238.0
2017-03-22 15:20:00,53.74,53.84,53.74,53.78,42567.0,50.5458,50.6398,50.5458,50.5834,42567.0
2017-03-22 15:25:00,53.78,53.8,53.75,53.8,114859.0,50.5834,50.6022,50.5552,50.6022,114859.0
2017-03-22 15:30:00,53.8,53.83,53.78,53.82,70727.0,50.6022,50.6304,50.5834,50.621,70727.0
2017-03-22 15:35:00,53.82,53.82,53.78,53.79,109266.0,50.621,50.621,50.5834,50.5928,109266.0
2017-03-22 15:40:00,53.8,53.88,53.8,53.83,90271.0,50.6022,50.6775,50.6022,50.6304,90271.0
2017-03-22 15:45:00,53.83,53.9,53.83,53.9,101118.0,50.6304,50.6963,50.6304,50.6963,101118.0
2017-03-22 15:50:00,53.9,53.92,53.86,53.9,132963.0,50.6963,50.7151,50.6586,50.6963,132963.0
2017-03-22 15:55:00,53.9,53.95,53.85,53.87,163085.0,50.6963,50.7433,50.6492,50.668,163085.0
2017-03-23 09:30:00,53.89,54.02,53.87,53.92,57292.0,50.6869,50.8091,50.668,50.7151,57292.0
2017-03-23 09:35:00,53.92,54.06,53.89,53.91,25187.0,50.7151,50.8468,50.6869,50.7057,25187.0
2017-03-23 09:40:00,53.9,53.99,53.87,53.96,33545.0,50.6963,50.7809,50.668,50.7527,33545.0
2017-03-23 09:45:00,53.97,54.01,53.92,53.95,22743.0,50.7621,50.7997,50.7151,50.7433,22743.0
2017-03-23 09:50:00,53.94,53.94,53.83,53.83,69059.0,50.7339,50.7339,50.6304,50.6304,69059.0
2017-03-23 09:55:00,53.84,53.84,53.71,53.71,21202.0,50.6398,50.6398,50.5176,50.5176,21202.0
2017-03-23 10:00:00,53.72,53.76,53.67,53.67,40891.0,50.527,50.5646,50.4799,50.4799,40891.0
2017-03-23 10:05:00,53.68,53.7,53.65,53.69,36927.0,50.4893,50.5082,50.4611,50.4987,36927.0
2017-03-23 10:10:00,53.69,53.82,53.69,53.75,28058.0,50.4987,50.621,50.4987,50.5552,28058.0
2017-03-23 10:15:00,53.76,53.78,53.68,53.74,10117.0,50.5646,50.5834,50.4893,50.5458,10117.0
2017-03-23 10:20:00,53.73,53.76,53.7,53.73,19974.0,50.5364,50.5646,50.5082,50.5364,19974.0
2017-03-23 10:25:00,53.73,53.75,53.7,53.74,22249.0,50.5364,50.5552,50.5082,50.5458,22249.0
2017-03-23 10:30:00,53.74,53.84,53.72,53.84,18814.0,50.5458,50.6398,50.527,50.6398,18814.0
2017-03-23 10:35:00,53.84,53.85,53.8,53.8,13693.0,50.6398,50.6492,50.6022,50.6022,13693.0
2017-03-23 10:40:00,53.81,53.82,53.75,53.78,44661.0,50.6116,50.621,50.5552,50.5834,44661.0
2017-03-23 10:45:00,53.77,53.86,53.77,53.85,74131.0,50.574,50.6586,50.574,50.6492,74131.0
2017-03-23 10:50:00,53.86,53.91,53.86,53.91,29220.0,50.6586,50.7057,50.6586,50.7057,29220.0
2017-03-23 10:55:00,53.91,53.95,53.89,53.93,13159.0,50.7057,50.7433,50.6869,50.7245,13159.0
2017-03-23 11:00:00,53.93,54.0,53.93,53.94,15787.0,50.7245,50.7903,50.7245,50.7339,15787.0
2017-03-23 11:05:00,53.93,54.06,53.93,54.06,13889.0,50.7245,50.8468,50.7245,50.8468,13889.0
2017-03-23 11:10:00,54.06,54.1,54.05,54.07,30004.0,50.8468,50.8844,50.8373,50.8562,30004.0
2017-03-23 11:15:00,54.07,54.08,54.01,54.05,32617.0,50.8562,50.8656,50.7997,50.8373,32617.0
2017-03-23 11:20:00,54.04,54.05,53.98,53.98,14401.0,50.8279,50.8373,50.7715,50.7715,14401.0
2017-03-23 11:25:00,53.98,54.05,53.95,54.05,20250.0,50.7715,50.8373,50.7433,50.8373,20250.0
2017-03-23 11:30:00,54.04,54.12,54.04,54.1,17164.0,50.8279,50.9032,50.8279,50.8844,17164.0
2017-03-23 11:35:00,54.1,54.12,54.07,54.1,29386.0,50.8844,50.9032,50.8562,50.8844,29386.0
2017-03-23 11:40:00,54.1,54.1,54.08,54.09,5733.0,50.8844,50.8844,50.8656,50.875,5733.0
2017-03-23 11:45:00,54.09,54.09,54.01,54.07,24407.0,50.875,50.875,50.7997,50.8562,24407.0
2017-03-23 11:50:00,54.08,54.11,54.04,54.06,16046.0,50.8656,50.8938,50.8279,50.8468,16046.0
2017-03-23 11:55:00,54.06,54.13,54.06,54.12,20604.0,50.8468,50.9126,50.8468,50.9032,20604.0
2017-03-23 12:00:00,54.12,54.16,54.11,54.16,18692.0,50.9032,50.9408,50.8938,50.9408,18692.0
2017-03-23 12:05:00,54.16,54.18,54.09,54.09,18909.0,50.9408,50.9596,50.875,50.875,18909.0
2017-03-23 12:10:00,54.1,54.13,54.1,54.12,20078.0,50.8844,50.9126,50.8844,50.9032,20078.0
2017-03-23 12:15:00,54.12,54.17,54.11,54.14,16061.0,50.9032,50.9502,50.8938,50.922,16061.0
2017-03-23 12:20:00,54.14,54.15,54.11,54.13,25676.0,50.922,50.9314,50.8938,50.9126,25676.0
2017-03-23 12:25:00,54.13,54.14,54.1,54.11,23365.0,50.9126,50.922,50.8844,50.8938,23365.0
2017-03-23 12:30:00,54.12,54.12,54.07,54.1,10300.0,50.9032,50.9032,50.8562,50.8844,10300.0
2017-03-23 12:35:00,54.09,54.15,54.09,54.14,18936.0,50.875,50.9314,50.875,50.922,18936.0
2017-03-23 12:40:00,54.15,54.19,54.14,54.19,15429.0,50.9314,50.969,50.922,50.969,15429.0
2017-03-23 12:45:00,54.19,54.19,54.12,54.13,23698.0,50.969,50.969,50.9032,50.9126,23698.0
2017-03-23 12:50:00,54.12,54.15,54.11,54.12,15954.0,50.9032,50.9314,50.8938,50.9032,15954.0
2017-03-23 12:55:00,54.12,54.16,54.11,54.16,14736.0,50.9032,50.9408,50.8938,50.9408,14736.0
2017-03-23 13:00:00,54.16,54.17,54.08,54.1,33071.0,50.9408,50.9502,50.8656,50.8844,33071.0
2017-03-23 13:05:00,54.09,54.16,54.07,54.07,27799.0,50.875,50.9408,50.8562,50.8562,27799.0
2017-03-23 13:10:00,54.07,54.12,54.04,54.07,34788.0,50.8562,50.9032,50.8279,50.8562,34788.0
2017-03-23 13:15:00,54.08,54.1,54.03,54.07,26279.0,50.8656,50.8844,50.8185,50.8562,26279.0
2017-03-23 13:20:00,54.08,54.13,54.05,54.05,12310.0,50.8656,50.9126,50.8373,50.8373,12310.0
2017-03-23 13:25:00,54.05,54.05,53.91,53.91,9544.0,50.8373,50.8373,50.7057,50.7057,9544.0
2017-03-23 13:30:00,53.92,53.99,53.89,53.98,19906.0,50.7151,50.7809,50.6869,50.7715,19906.0
2017-03-23 13:35:00,53.98,54.03,53.98,54.0,14186.0,50.7715,50.8185,50.7715,50.7903,14186.0
2017-03-23 13:40:00,54.01,54.06,53.99,54.02,11100.0,50.7997,50.8468,50.7809,50.8091,11100.0
2017-03-23 13:45:00,54.03,54.1,54.03,54.09,13011.0,50.8185,50.8844,50.8185,50.875,13011.0
2017-03-23 13:50:00,54.09,54.09,54.05,54.06,13824.0,50.875,50.875,50.8373,50.8468,13824.0
2017-03-23 13:55:00,54.07,54.07,54.0,54.02,11399.0,50.8562,50.8562,50.7903,50.8091,11399.0
2017-03-23 14:00:00,54.02,54.05,53.99,54.04,14703.0,50.8091,50.8373,50.7809,50.8279,14703.0
2017-03-23 14:05:00,54.05,54.05,53.99,54.03,14914.0,50.8373,50.8373,50.7809,50.8185,14914.0
2017-03-23 14:10:00,54.03,54.04,53.98,53.98,13396.0,50.8185,50.8279,50.7715,50.7715,13396.0
2017-03-23 14:15:00,53.98,54.03,53.97,54.01,13527.0,50.7715,50.8185,50.7621,50.7997,13527.0
2017-03-23 14:20:00,54.01,54.01,53.97,53.98,13297.0,50.7997,50.7997,50.7621,50.7715,13297.0
2017-03-23 14:25:00,53.98,53.99,53.95,53.95,11763.0,50.7715,50.7809,50.7433,50.7433,11763.0
2017-03-23 14:30:00,53.94,53.96,53.92,53.94,19297.0,50.7339,50.7527,50.7151,50.7339,19297.0
2017-03-23 14:35:00,53.93,53.96,53.9,53.96,16713.0,50.7245,50.7527,50.6963,50.7527,16713.0
2017-03-23 14:40:00,53.95,53.96,53.93,53.96,13996.0,50.7433,50.7527,50.7245,50.7527,13996.0
2017-03-23 14:45:00,53.96,53.97,53.94,53.95,7262.0,50.7527,50.7621,50.7339,50.7433,7262.0
2017-03-23 14:50:00,53.96,53.96,53.92,53.94,21043.0,50.7527,50.7527,50.7151,50.7339,21043.0
2017-03-23 14:55:00,53.94,53.97,53.93,53.95,36835.0,50.7339,50.7621,50.7245,50.7433,36835.0
2017-03-23 15:00:00,53.94,53.95,53.81,53.82,28546.0,50.7339,50.7433,50.6116,50.621,28546.0
2017-03-23 15:05:00,53.83,53.87,53.82,53.83,19866.0,50.6304,50.668,50.621,50.6304,19866.0
2017-03-23 15:10:00,53.84,53.86,53.78,53.82,31252.0,50.6398,50.6586,50.5834,50.621,31252.0
2017-03-23 15:15:00,53.82,53.85,53.7,53.73,26542.0,50.621,50.6492,50.5082,50.5364,26542.0
2017-03-23 15:20:00,53.74,53.81,53.74,53.76,21993.0,50.5458,50.6116,50.5458,50.5646,21993.0
2017-03-23 15:25:00,53.76,53.79,53.71,53.72,29933.0,50.5646,50.5928,50.5176,50.527,29933.0
2017-03-23 15:30:00,53.72,53.73,53.59,53.64,32868.0,50.527,50.5364,50.4047,50.4517,32868.0
2017-03-23 15:35:00,53.64,53.73,53.64,53.73,26035.0,50.4517,50.5364,50.4517,50.5364,26035.0
2017-03-23 15:40:00,53.73,53.78,53.65,53.66,85548.0,50.5364,50.5834,50.4611,50.4705,85548.0
2017-03-23 15:45:00,53.66,53.72,53.65,53.71,54847.0,50.4705,50.527,50.4611,50.5176,54847.0
2017-03-23 15:50:00,53.71,53.72,53.65,53.7,47737.0,50.5176,50.527,50.4611,50.5082,47737.0
2017-03-23 15:55:00,53.7,53.81,53.67,53.79,205620.0,50.5082,50.6116,50.4799,50.5928,205620.0
2017-03-24 09:30:00,53.85,53.95,53.83,53.9,28825.0,50.6492,50.7433,50.6304,50.6963,28825.0
2017-03-24 09:35:00,53.9,54.01,53.83,53.94,23692.0,50.6963,50.7997,50.6304,50.7339,23692.0
2017-03-24 09:40:00,53.93,54.01,53.91,53.95,7785.0,50.7245,50.7997,50.7057,50.7433,7785.0
2017-03-24 09:45:00,53.97,53.99,53.89,53.91,24128.0,50.7621,50.7809,50.6869,50.7057,24128.0
2017-03-24 09:50:00,53.9,53.98,53.87,53.87,31146.0,50.6963,50.7715,50.668,50.668,31146.0
2017-03-24 09:55:00,53.89,53.96,53.86,53.95,10761.0,50.6869,50.7527,50.6586,50.7433,10761.0
2017-03-24 10:00:00,53.96,54.01,53.95,53.95,20951.0,50.7527,50.7997,50.7433,50.7433,20951.0
2017-03-24 10:05:00,53.94,54.0,53.94,53.98,12300.0,50.7339,50.7903,50.7339,50.7715,12300.0
2017-03-24 10:10:00,53.97,54.0,53.95,53.97,17620.0,50.7621,50.7903,50.7433,50.7621,17620.0
2017-03-24 10:15:00,53.97,53.97,53.9,53.91,29670.0,50.7621,50.7621,50.6963,50.7057,29670.0
2017-03-24 10:20:00,53.91,53.94,53.9,53.92,18791.0,50.7057,50.7339,50.6963,50.7151,18791.0
2017-03-24 10:25:00,53.92,53.95,53.89,53.94,18480.0,50.7151,50.7433,50.6869,50.7339,18480.0
2017-03-24 10:30:00,53.93,53.96,53.91,53.94,45777.0,50.7245,50.7527,50.7057,50.7339,45777.0
2017-03-24 10:35:00,53.93,54.0,53.93,53.97,23698.0,50.7245,50.7903,50.7245,50.7621,23698.0
2017-03-24 10:40:00,53.98,54.03,53.92,54.0,53576.0,50.7715,50.8185,50.7151,50.7903,53576.0
2017-03-24 10:45:00,54.01,54.03,53.99,54.0,12124.0,50.7997,50.8185,50.7809,50.7903,12124.0
2017-03-24 10:50:00,54.01,54.07,54.01,54.05,15231.0,50.7997,50.8562,50.7997,50.8373,15231.0
2017-03-24 10:55:00,54.07,54.1,54.06,54.07,24271.0,50.8562,50.8844,50.8468,50.8562,24271.0
2017-03-24 11:00:00,54.08,54.14,54.07,54.13,20630.0,50.8656,50.922,50.8562,50.9126,20630.0
2017-03-24 11:05:00,54.13,54.18,54.13,54.15,12201.0,50.9126,50.9596,50.9126,50.9314,12201.0
2017-03-24 11:10:00,54.15,54.21,54.13,54.21,20950.0,50.9314,50.9878,50.9126,50.9878,20950.0
2017-03-24 11:15:00,54.2,54.2,54.17,54.18,23593.0,50.9784,50.9784,50.9502,50.9596,23593.0
2017-03-24 11:20:00,54.18,54.21,54.16,54.16,13403.0,50.9596,50.9878,50.9408,50.9408,13403.0
2017-03-24 11:25:00,54.17,54.17,54.11,54.12,48742.0,50.9502,50.9502,50.8938,50.9032,48742.0
2017-03-24 11:30:00,54.12,54.14,54.11,54.14,15644.0,50.9032,50.922,50.8938,50.922,15644.0
2017-03-24 11:35:00,54.14,54.14,54.13,54.14,7203.0,50.922,50.922,50.9126,50.922,7203.0
2017-03-24 11:40:00,54.14,54.14,54.09,54.09,18263.0,50.922,50.922,50.875,50.875,18263.0
2017-03-24 11:45:00,54.09,54.11,54.07,54.1,9550.0,50.875,50.8938,50.8562,50.8844,9550.0
2017-03-24 11:50:00,54.11,54.14,54.09,54.09,10645.0,50.8938,50.922,50.875,50.875,10645.0
2017-03-24 11:55:00,54.1,54.12,54.09,54.09,8930.0,50.8844,50.9032,50.875,50.875,8930.0
2017-03-24 12:00:00,54.09,54.1,54.02,54.02,32702.0,50.875,50.8844,50.8091,50.8091,32702.0
2017-03-24 12:05:00,54.03,54.06,54.02,54.06,9753.0,50.8185,50.8468,50.8091,50.8468,9753.0
2017-03-24 12:10:00,54.06,54.15,53.96,54.04,180646.0,50.8468,50.9314,50.7527,50.8279,180646.0
2017-03-24 12:15:00,54.04,54.12,54.03,54.08,30562.0,50.8279,50.9032,50.8185,50.8656,30562.0
2017-03-24 12:20:00,54.07,54.07,54.01,54.04,18103.0,50.8562,50.8562,50.7997,50.8279,18103.0
2017-03-24 12:25:00,54.05,54.14,54.03,54.08,23395.0,50.8373,50.922,50.8185,50.8656,23395.0
2017-03-24 12:30:00,54.1,54.11,54.04,54.05,12050.0,50.8844,50.8938,50.8279,50.8373,12050.0
2017-03-24 12:35:00,54.06,54.1,54.05,54.09,5296.0,50.8468,50.8844,50.8373,50.875,5296.0
2017-03-24 12:40:00,54.09,54.13,54.09,54.12,9935.0,50.875,50.9126,50.875,50.9032,9935.0
2017-03-24 12:45:00,54.13,54.13,54.1,54.11,12565.0,50.9126,50.9126,50.8844,50.8938,12565.0
2017-03-24 12:50:00,54.12,54.12,54.04,54.09,17637.0,50.9032,50.9032,50.8279,50.875,17637.0
2017-03-24 12:55:00,54.1,54.1,54.04,54.05,11370.0,50.8844,50.8844,50.8279,50.8373,11370.0
2017-03-24 13:00:00,54.06,54.08,54.04,54.06,5904.0,50.8468,50.8656,50.8279,50.8468,5904.0
2017-03-24 13:05:00,54.06,54.07,53.99,54.0,11252.0,50.8468,50.8562,50.7809,50.7903,11252.0
2017-03-24 13:10:00,54.01,54.01,53.96,53.99,11372.0,50.7997,50.7997,50.7527,50.7809,11372.0
2017-03-24 13:15:00,53.98,53.99,53.94,53.95,29702.0,50.7715,50.7809,50.7339,50.7433,29702.0
2017-03-24 13:20:00,53.95,53.97,53.94,53.97,18243.0,50.7433,50.7621,50.7339,50.7621,18243.0
2017-03-24 13:25:00,53.97,54.02,53.96,54.0,11317.0,50.7621,50.8091,50.7527,50.7903,11317.0
2017-03-24 13:30:00,54.0,54.02,53.97,53.98,7193.0,50.7903,50.8091,50.7621,50.7715,7193.0
2017-03-24 13:35:00,53.98,53.98,53.93,53.93,4299.0,50.7715,50.7715,50.7245,50.7245,4299.0
2017-03-24 13:40:00,53.92,53.93,53.9,53.9,10569.0,50.7151,50.7245,50.6963,50.6963,10569.0
2017-03-24 13:45:00,53.9,53.9,53.87,53.89,4130.0,50.6963,50.6963,50.668,50.6869,4130.0
2017-03-24 13:50:00,53.89,53.89,53.81,53.83,5760.0,50.6869,50.6869,50.6116,50.6304,5760.0
2017-03-24 13:55:00,53.82,53.82,53.75,53.76,11115.0,50.621,50.621,50.5552,50.5646,11115.0
2017-03-24 14:00:00,53.77,53.8,53.76,53.78,10827.0,50.574,50.6022,50.5646,50.5834,10827.0
2017-03-24 14:05:00,53.78,53.8,53.77,53.8,12671.0,50.5834,50.6022,50.574,50.6022,12671.0
2017-03-24 14:10:00,53.8,53.85,53.8,53.82,10830.0,50.6022,50.6492,50.6022,50.621,10830.0
2017-03-24 14:15:00,53.82,53.84,53.8,53.84,6740.0,50.621,50.6398,50.6022,50.6398,6740.0
2017-03-24 14:20:00,53.84,53.88,53.84,53.87,39311.0,50.6398,50.6775,50.6398,50.668,39311.0
2017-03-24 14:25:00,53.87,53.88,53.8,53.81,21202.0,50.668,50.6775,50.6022,50.6116,21202.0
2017-03-24 14:30:00,53.82,53.82,53.79,53.79,10616.0,50.621,50.621,50.5928,50.5928,10616.0
2017-03-24 14:35:00,53.78,53.79,53.76,53.76,11167.0,50.5834,50.5928,50.5646,50.5646,11167.0
2017-03-24 14:40:00,53.77,53.77,53.72,53.75,19361.0,50.574,50.574,50.527,50.5552,19361.0
2017-03-24 14:45:00,53.76,53.77,53.71,53.72,20501.0,50.5646,50.574,50.5176,50.527,20501.0
2017-03-24 14:50:00,53.72,53.72,53.63,53.64,24159.0,50.527,50.527,50.4423,50.4517,24159.0
2017-03-24 14:55:00,53.65,53.68,53.63,53.67,20393.0,50.4611,50.4893,50.4423,50.4799,20393.0
2017-03-24 15:00:00,53.67,53.71,53.63,53.66,31180.0,50.4799,50.5176,50.4423,50.4705,31180.0
2017-03-24 15:05:00,53.65,53.67,53.6,53.66,25005.0,50.4611,50.4799,50.4141,50.4705,25005.0
2017-03-24 15:10:00,53.66,53.68,53.63,53.65,22488.0,50.4705,50.4893,50.4423,50.4611,22488.0
2017-03-24 15:15:00,53.65,53.65,53.59,53.62,22766.0,50.4611,50.4611,50.4047,50.4329,22766.0
2017-03-24 15:20:00,53.62,53.7,53.61,53.69,10910.0,50.4329,50.5082,50.4235,50.4987,10910.0
2017-03-24 15:25:00,53.7,53.76,53.67,53.75,27273.0,50.5082,50.5646,50.4799,50.5552,27273.0
2017-03-24 15:30:00,53.74,53.77,53.64,53.76,50442.0,50.5458,50.574,50.4517,50.5646,50442.0
2017-03-24 15:35:00,53.76,53.89,53.73,53.89,50260.0,50.5646,50.6869,50.5364,50.6869,50260.0
2017-03-24 15:40:00,53.89,53.96,53.87,53.91,45561.0,50.6869,50.7527,50.668,50.7057,45561.0
2017-03-24 15:45:00,53.91,53.91,53.78,53.83,81048.0,50.7057,50.7057,50.5834,50.6304,81048.0
2017-03-24 15:50:00,53.82,53.93,53.82,53.9,65082.0,50.621,50.7245,50.621,50.6963,65082.0
2017-03-24 15:55:00,53.9,53.9,53.82,53.85,196215.0,50.6963,50.6963,50.621,50.6492,196215.0
2017-03-27 09:30:00,53.49,53.84,53.49,53.69,26293.0,50.3106,50.6398,50.3106,50.4987,26293.0
2017-03-27 09:35:00,53.69,53.72,53.53,53.53,13462.0,50.4987,50.527,50.3483,50.3483,13462.0
2017-03-27 09:40:00,53.53,53.61,53.51,53.55,13606.0,50.3483,50.4235,50.3294,50.3671,13606.0
2017-03-27 09:45:00,53.55,53.57,53.4,53.57,30929.0,50.3671,50.3859,50.226,50.3859,30929.0
2017-03-27 09:50:00,53.57,53.72,53.55,53.66,14746.0,50.3859,50.527,50.3671,50.4705,14746.0
2017-03-27 09:55:00,53.65,53.71,53.59,53.71,10745.0,50.4611,50.5176,50.4047,50.5176,10745.0
2017-03-27 10:00:00,53.7,53.78,53.64,53.73,22141.0,50.5082,50.5834,50.4517,50.5364,22141.0
2017-03-27 10:05:00,53.73,53.8,53.73,53.75,26706.0,50.5364,50.6022,50.5364,50.5552,26706.0
2017-03-27 10:10:00,53.75,53.79,53.69,53.71,21473.0,50.5552,50.5928,50.4987,50.5176,21473.0
2017-03-27 10:15:00,53.7,53.71,53.57,53.6,22164.0,50.5082,50.5176,50.3859,50.4141,22164.0
2017-03-27 10:20:00,53.61,53.67,53.61,53.67,18790.0,50.4235,50.4799,50.4235,50.4799,18790.0
2017-03-27 10:25:00,53.67,53.7,53.63,53.68,19630.0,50.4799,50.5082,50.4423,50.4893,19630.0
2017-03-27 10:30:00,53.68,53.76,53.68,53.76,27021.0,50.4893,50.5646,50.4893,50.5646,27021.0
2017-03-27 10:35:00,53.75,53.79,53.74,53.76,22171.0,50.5552,50.5928,50.5458,50.5646,22171.0
2017-03-27 10:40:00,53.75,53.8,53.75,53.8,24748.0,50.5552,50.6022,50.5552,50.6022,24748.0
2017-03-27 10:45:00,53.8,53.8,53.75,53.79,24590.0,50.6022,50.6022,50.5552,50.5928,24590.0
2017-03-27 10:50:00,53.8,53.84,53.8,53.83,13676.0,50.6022,50.6398,50.6022,50.6304,13676.0
2017-03-27 10:55:00,53.82,53.84,53.79,53.82,18536.0,50.621,50.6398,50.5928,50.621,18536.0
2017-03-27 11:00:00,53.83,53.88,53.83,53.85,17555.0,50.6304,50.6775,50.6304,50.6492,17555.0
2017-03-27 11:05:00,53.84,53.84,53.74,53.79,13501.0,50.6398,50.6398,50.5458,50.5928,13501.0
2017-03-27 11:10:00,53.79,53.85,53.78,53.85,31816.0,50.5928,50.6492,50.5834,50.6492,31816.0
2017-03-27 11:15:00,53.84,53.89,53.82,53.88,29778.0,50.6398,50.6869,50.621,50.6775,29778.0
2017-03-27 11:20:00,53.87,53.91,53.82,53.83,12218.0,50.668,50.7057,50.621,50.6304,12218.0
2017-03-27 11:25:00,53.83,53.88,53.81,53.88,16538.0,50.6304,50.6775,50.6116,50.6775,16538.0
2017-03-27 11:30:00,53.89,53.94,53.86,53.87,13777.0,50.6869,50.7339,50.6586,50.668,13777.0
2017-03-27 11:35:00,53.86,53.86,53.83,53.84,14392.0,50.6586,50.6586,50.6304,50.6398,14392.0
2017-03-27 11:40:00,53.84,53.86,53.8,53.81,15088.0,50.6398,50.6586,50.6022,50.6116,15088.0
2017-03-27 11:45:00,53.82,53.83,53.81,53.83,32147.0,50.621,50.6304,50.6116,50.6304,32147.0
2017-03-27 11:50:00,53.82,53.9,53.8,53.88,31224.0,50.621,50.6963,50.6022,50.6775,31224.0
2017-03-27 11:55:00,53.88,53.91,53.85,53.87,29177.0,50.6775,50.7057,50.6492,50.668,29177.0
2017-03-27 12:00:00,53.87,53.97,53.86,53.97,29696.0,50.668,50.7621,50.6586,50.7621,29696.0
2017-03-27 12:05:00,53.97,54.09,53.96,54.07,24726.0,50.7621,50.875,50.7527,50.8562,24726.0
2017-03-27 12:10:00,54.07,54.11,54.05,54.1,21335.0,50.8562,50.8938,50.8373,50.8844,21335.0
2017-03-27 12:15:00,54.09,54.09,53.95,53.97,11703.0,50.875,50.875,50.7433,50.7621,11703.0
2017-03-27 12:20:00,53.97,54.02,53.96,53.99,35947.0,50.7621,50.8091,50.7527,50.7809,35947.0
2017-03-27 12:25:00,53.98,53.99,53.95,53.98,17274.0,50.7715,50.7809,50.7433,50.7715,17274.0
2017-03-27 12:30:00,53.98,53.98,53.95,53.97,16811.0,50.7715,50.7715,50.7433,50.7621,16811.0
2017-03-27 12:35:00,53.98,54.02,53.97,54.01,6249.0,50.7715,50.8091,50.7621,50.7997,6249.0
2017-03-27 12:40:00,54.01,54.02,54.0,54.01,7400.0,50.7997,50.8091,50.7903,50.7997,7400.0
2017-03-27 12:45:00,54.0,54.03,53.99,54.02,11928.0,50.7903,50.8185,50.7809,50.8091,11928.0
2017-03-27 12:50:00,54.03,54.13,54.02,54.12,10659.0,50.8185,50.9126,50.8091,50.9032,10659.0
2017-03-27 12:55:00,54.12,54.13,54.07,54.1,9920.0,50.9032,50.9126,50.8562,50.8844,9920.0
2017-03-27 13:00:00,54.1,54.17,54.09,54.16,11377.0,50.8844,50.9502,50.875,50.9408,11377.0
2017-03-27 13:05:00,54.16,54.17,54.13,54.17,12374.0,50.9408,50.9502,50.9126,50.9502,12374.0
2017-03-27 13:10:00,54.16,54.16,54.11,54.13,10680.0,50.9408,50.9408,50.8938,50.9126,10680.0
2017-03-27 13:15:00,54.14,54.16,54.11,54.13,13606.0,50.922,50.9408,50.8938,50.9126,13606.0
2017-03-27 13:20:00,54.12,54.16,54.11,54.14,10498.0,50.9032,50.9408,50.8938,50.922,10498.0
2017-03-27 13:25:00,54.14,54.15,54.11,54.13,10732.0,50.922,50.9314,50.8938,50.9126,10732.0
2017-03-27 13:30:00,54.13,54.16,54.12,54.12,10284.0,50.9126,50.9408,50.9032,50.9032,10284.0
2017-03-27 13:35:00,54.1,54.12,54.09,54.11,12512.0,50.8844,50.9032,50.875,50.8938,12512.0
2017-03-27 13:40:00,54.11,54.14,54.09,54.1,18012.0,50.8938,50.922,50.875,50.8844,18012.0
2017-03-27 13:45:00,54.1,54.12,54.07,54.11,12940.0,50.8844,50.9032,50.8562,50.8938,12940.0
2017-03-27 13:50:00,54.11,54.11,54.06,54.1,8545.0,50.8938,50.8938,50.8468,50.8844,8545.0
2017-03-27 13:55:00,54.11,54.12,54.07,54.09,7818.0,50.8938,50.9032,50.8562,50.875,7818.0
2017-03-27 14:00:00,54.08,54.12,54.08,54.1,7106.0,50.8656,50.9032,50.8656,50.8844,7106.0
2017-03-27 14:05:00,54.1,54.11,54.09,54.1,16306.0,50.8844,50.8938,50.875,50.8844,16306.0
2017-03-27 14:10:00,54.1,54.11,54.09,54.09,15230.0,50.8844,50.8938,50.875,50.875,15230.0
2017-03-27 14:15:00,54.1,54.12,54.07,54.07,24063.0,50.8844,50.9032,50.8562,50.8562,24063.0
2017-03-27 14:20:00,54.07,54.11,54.07,54.11,22405.0,50.8562,50.8938,50.8562,50.8938,22405.0
2017-03-27 14:25:00,54.1,54.1,53.96,53.99,86158.0,50.8844,50.8844,50.7527,50.7809,86158.0
2017-03-27 14:30:00,53.99,54.0,53.95,53.96,18821.0,50.7809,50.7903,50.7433,50.7527,18821.0
2017-03-27 14:35:00,53.95,53.97,53.94,53.95,17177.0,50.7433,50.7621,50.7339,50.7433,17177.0
2017-03-27 14:40:00,53.95,53.99,53.94,53.96,22729.0,50.7433,50.7809,50.7339,50.7527,22729.0
2017-03-27 14:45:00,53.96,54.0,53.96,53.98,14746.0,50.7527,50.7903,50.7527,50.7715,14746.0
2017-03-27 14:50:00,53.97,54.0,53.94,53.95,22961.0,50.7621,50.7903,50.7339,50.7433,22961.0
2017-03-27 14:55:00,53.95,53.99,53.93,53.99,27757.0,50.7433,50.7809,50.7245,50.7809,27757.0
2017-03-27 15:00:00,53.98,54.0,53.95,53.99,26408.0,50.7715,50.7903,50.7433,50.7809,26408.0
2017-03-27 15:05:00,54.0,54.01,53.98,54.0,74568.0,50.7903,50.7997,50.7715,50.7903,74568.0
2017-03-27 15:10:00,54.0,54.01,53.99,54.0,67436.0,50.7903,50.7997,50.7809,50.7903,67436.0
2017-03-27 15:15:00,54.0,54.07,53.99,54.07,65544.0,50.7903,50.8562,50.7809,50.8562,65544.0
2017-03-27 15:20:00,54.07,54.09,54.05,54.05,25021.0,50.8562,50.875,50.8373,50.8373,25021.0
2017-03-27 15:25:00,54.06,54.08,54.0,54.01,30902.0,50.8468,50.8656,50.7903,50.7997,30902.0
2017-03-27 15:30:00,54.01,54.07,54.0,54.0,34736.0,50.7997,50.8562,50.7903,50.7903,34736.0
2017-03-27 15:35:00,54.0,54.05,53.99,54.04,37377.0,50.7903,50.8373,50.7809,50.8279,37377.0
2017-03-27 15:40:00,54.05,54.05,53.98,53.98,79186.0,50.8373,50.8373,50.7715,50.7715,79186.0
2017-03-27 15:45:00,53.99,54.05,53.98,54.02,73761.0,50.7809,50.8373,50.7715,50.8091,73761.0
2017-03-27 15:50:00,54.03,54.04,53.95,53.97,83310.0,50.8185,50.8279,50.7433,50.7621,83310.0
2017-03-27 15:55:00,53.97,54.02,53.95,54.0,152448.0,50.7621,50.8091,50.7433,50.7903,152448.0
2017-03-28 09:30:00,53.81,53.9,53.73,53.86,31357.0,50.6116,50.6963,50.5364,50.6586,31357.0
2017-03-28 09:35:00,53.82,53.91,53.8,53.83,13091.0,50.621,50.7057,50.6022,50.6304,13091.0
2017-03-28 09:40:00,53.83,53.84,53.77,53.83,23554.0,50.6304,50.6398,50.574,50.6304,23554.0
2017-03-28 09:45:00,53.83,53.87,53.81,53.83,15827.0,50.6304,50.668,50.6116,50.6304,15827.0
2017-03-28 09:50:00,53.83,53.83,53.77,53.82,19493.0,50.6304,50.6304,50.574,50.621,19493.0
2017-03-28 09:55:00,53.82,53.86,53.8,53.81,21171.0,50.621,50.6586,50.6022,50.6116,21171.0
2017-03-28 10:00:00,53.81,53.94,53.81,53.93,42599.0,50.6116,50.7339,50.6116,50.7245,42599.0
2017-03-28 10:05:00,53.93,53.96,53.87,53.87,16551.0,50.7245,50.7527,50.668,50.668,16551.0
2017-03-28 10:10:00,53.87,53.87,53.81,53.81,21019.0,50.668,50.668,50.6116,50.6116,21019.0
2017-03-28 10:15:00,53.82,53.82,53.78,53.8,23927.0,50.621,50.621,50.5834,50.6022,23927.0
2017-03-28 10:20:00,53.81,53.81,53.69,53.74,39256.0,50.6116,50.6116,50.4987,50.5458,39256.0
2017-03-28 10:25:00,53.75,53.78,53.69,53.75,36481.0,50.5552,50.5834,50.4987,50.5552,36481.0
2017-03-28 10:30:00,53.75,53.8,53.73,53.75,15516.0,50.5552,50.6022,50.5364,50.5552,15516.0
2017-03-28 10:35:00,53.76,53.8,53.74,53.75,31390.0,50.5646,50.6022,50.5458,50.5552,31390.0
2017-03-28 10:40:00,53.76,53.81,53.76,53.81,17787.0,50.5646,50.6116,50.5646,50.6116,17787.0
2017-03-28 10:45:00,53.82,53.86,53.81,53.86,24119.0,50.621,50.6586,50.6116,50.6586,24119.0
2017-03-28 10:50:00,53.85,53.86,53.8,53.86,53737.0,50.6492,50.6586,50.6022,50.6586,53737.0
2017-03-28 10:55:00,53.86,53.88,53.83,53.88,16044.0,50.6586,50.6775,50.6304,50.6775,16044.0
2017-03-28 11:00:00,53.88,53.98,53.88,53.96,20914.0,50.6775,50.7715,50.6775,50.7527,20914.0
2017-03-28 11:05:00,53.96,54.0,53.96,53.99,16603.0,50.7527,50.7903,50.7527,50.7809,16603.0
2017-03-28 11:10:00,53.99,54.03,53.95,53.98,21600.0,50.7809,50.8185,50.7433,50.7715,21600.0
2017-03-28 11:15:00,53.99,53.99,53.9,53.9,19327.0,50.7809,50.7809,50.6963,50.6963,19327.0
2017-03-28 11:20:00,53.9,53.97,53.87,53.97,38808.0,50.6963,50.7621,50.668,50.7621,38808.0
2017-03-28 11:25:00,53.97,53.97,53.92,53.93,13475.0,50.7621,50.7621,50.7151,50.7245,13475.0
2017-03-28 11:30:00,53.93,53.94,53.89,53.93,32941.0,50.7245,50.7339,50.6869,50.7245,32941.0
2017-03-28 11:35:00,53.92,54.01,53.92,54.0,32003.0,50.7151,50.7997,50.7151,50.7903,32003.0
2017-03-28 11:40:00,54.0,54.1,54.0,54.09,25099.0,50.7903,50.8844,50.7903,50.875,25099.0
2017-03-28 11:45:00,54.09,54.23,54.08,54.2,50850.0,50.875,51.0067,50.8656,50.9784,50850.0
2017-03-28 11:50:00,54.2,54.24,54.2,54.21,25156.0,50.9784,51.0161,50.9784,50.9878,25156.0
2017-03-28 11:55:00,54.2,54.23,54.18,54.18,15356.0,50.9784,51.0067,50.9596,50.9596,15356.0
2017-03-28 12:00:00,54.18,54.24,54.18,54.23,32520.0,50.9596,51.0161,50.9596,51.0067,32520.0
2017-03-28 12:05:00,54.23,54.27,54.22,54.25,32500.0,51.0067,51.0443,50.9972,51.0255,32500.0
2017-03-28 12:10:00,54.25,54.25,54.22,54.23,27791.0,51.0255,51.0255,50.9972,51.0067,27791.0
2017-03-28 12:15:00,54.24,54.25,54.16,54.2,33539.0,51.0161,51.0255,50.9408,50.9784,33539.0
2017-03-28 12:20:00,54.19,54.2,54.13,54.13,11496.0,50.969,50.9784,50.9126,50.9126,11496.0
2017-03-28 12:25:00,54.13,54.13,54.08,54.1,8794.0,50.9126,50.9126,50.8656,50.8844,8794.0
2017-03-28 12:30:00,54.11,54.13,54.08,54.12,16380.0,50.8938,50.9126,50.8656,50.9032,16380.0
2017-03-28 12:35:00,54.13,54.13,54.1,54.11,6272.0,50.9126,50.9126,50.8844,50.8938,6272.0
2017-03-28 12:40:00,54.12,54.12,54.04,54.07,14667.0,50.9032,50.9032,50.8279,50.8562,14667.0
2017-03-28 12:45:00,54.07,54.08,54.06,54.06,6471.0,50.8562,50.8656,50.8468,50.8468,6471.0
2017-03-28 12:50:00,54.06,54.14,54.06,54.14,11069.0,50.8468,50.922,50.8468,50.922,11069.0
2017-03-28 12:55:00,54.14,54.14,54.09,54.09,22294.0,50.922,50.922,50.875,50.875,22294.0
2017-03-28 13:00:00,54.1,54.14,54.09,54.14,15173.0,50.8844,50.922,50.875,50.922,15173.0
2017-03-28 13:05:00,54.14,54.15,54.09,54.13,14415.0,50.922,50.9314,50.875,50.9126,14415.0
2017-03-28 13:10:00,54.13,54.16,54.11,54.14,14249.0,50.9126,50.9408,50.8938,50.922,14249.0
2017-03-28 13:15:00,54.14,54.16,54.13,54.16,10453.0,50.922,50.9408,50.9126,50.9408,10453.0
2017-03-28 13:20:00,54.16,54.19,54.14,54.18,18164.0,50.9408,50.969,50.922,50.9596,18164.0
2017-03-28 13:25:00,54.17,54.2,54.15,54.16,13934.0,50.9502,50.9784,50.9314,50.9408,13934.0
2017-03-28 13:30:00,54.15,54.18,54.14,54.16,15414.0,50.9314,50.9596,50.922,50.9408,15414.0
2017-03-28 13:35:00,54.16,54.18,54.15,54.17,18345.0,50.9408,50.9596,50.9314,50.9502,18345.0
2017-03-28 13:40:00,54.18,54.22,54.17,54.2,15462.0,50.9596,50.9972,50.9502,50.9784,15462.0
2017-03-28 13:45:00,54.2,54.24,54.19,54.24,16994.0,50.9784,51.0161,50.969,51.0161,16994.0
2017-03-28 13:50:00,54.24,54.26,54.23,54.25,15810.0,51.0161,51.0349,51.0067,51.0255,15810.0
2017-03-28 13:55:00,54.25,54.3,54.24,54.3,16972.0,51.0255,51.0725,51.0161,51.0725,16972.0
2017-03-28 14:00:00,54.31,54.31,54.23,54.26,35715.0,51.0819,51.0819,51.0067,51.0349,35715.0
2017-03-28 14:05:00,54.27,54.27,54.21,54.22,40863.0,51.0443,51.0443,50.9878,50.9972,40863.0
2017-03-28 14:10:00,54.23,54.25,54.21,54.21,39226.0,51.0067,51.0255,50.9878,50.9878,39226.0
2017-03-28 14:15:00,54.21,54.23,54.2,54.21,25664.0,50.9878,51.0067,50.9784,50.9878,25664.0
2017-03-28 14:20:00,54.2,54.22,54.18,54.2,18217.0,50.9784,50.9972,50.9596,50.9784,18217.0
2017-03-28 14:25:00,54.21,54.23,54.19,54.21,15376.0,50.9878,51.0067,50.969,50.9878,15376.0
2017-03-28 14:30:00,54.21,54.21,54.18,54.19,10292.0,50.9878,50.9878,50.9596,50.969,10292.0
2017-03-28 14:35:00,54.19,54.23,54.16,54.23,14784.0,50.969,51.0067,50.9408,51.0067,14784.0
2017-03-28 14:40:00,54.23,54.23,54.19,54.22,29751.0,51.0067,51.0067,50.969,50.9972,29751.0
2017-03-28 14:45:00,54.21,54.23,54.19,54.21,14352.0,50.9878,51.0067,50.969,50.9878,14352.0
2017-03-28 14:50:00,54.21,54.21,54.16,54.2,19368.0,50.9878,50.9878,50.9408,50.9784,19368.0
2017-03-28 14:55:00,54.21,54.22,54.18,54.19,24869.0,50.9878,50.9972,50.9596,50.969,24869.0
2017-03-28 15:00:00,54.19,54.23,54.18,54.23,14309.0,50.969,51.0067,50.9596,51.0067,14309.0
2017-03-28 15:05:00,54.23,54.24,54.2,54.22,14941.0,51.0067,51.0161,50.9784,50.9972,14941.0
2017-03-28 15:10:00,54.21,54.25,54.2,54.25,11864.0,50.9878,51.0255,50.9784,51.0255,11864.0
2017-03-28 15:15:00,54.25,54.25,54.2,54.22,22705.0,51.0255,51.0255,50.9784,50.9972,22705.0
2017-03-28 15:20:00,54.22,54.25,54.19,54.2,40357.0,50.9972,51.0255,50.969,50.9784,40357.0
2017-03-28 15:25:00,54.19,54.22,54.18,54.21,33147.0,50.969,50.9972,50.9596,50.9878,33147.0
2017-03-28 15:30:00,54.21,54.22,54.17,54.18,48677.0,50.9878,50.9972,50.9502,50.9596,48677.0
2017-03-28 15:35:00,54.18,54.19,54.13,54.16,31996.0,50.9596,50.969,50.9126,50.9408,31996.0
2017-03-28 15:40:00,54.16,54.2,54.14,54.14,25301.0,50.9408,50.9784,50.922,50.922,25301.0
2017-03-28 15:45:00,54.14,54.18,54.13,54.18,42724.0,50.922,50.9596,50.9126,50.9596,42724.0
2017-03-28 15:50:00,54.18,54.18,54.12,54.15,122317.0,50.9596,50.9596,50.9032,50.9314,122317.0
2017-03-28 15:55:00,54.14,54.21,54.14,54.16,125695.0,50.922,50.9878,50.922,50.9408,125695.0
2017-03-29 09:30:00,54.04,54.1,53.86,54.1,33645.0,50.8279,50.8844,50.6586,50.8844,33645.0
2017-03-29 09:35:00,54.06,54.09,54.04,54.04,7518.0,50.8468,50.875,50.8279,50.8279,7518.0
2017-03-29 09:40:00,54.02,54.09,54.02,54.02,19502.0,50.8091,50.875,50.8091,50.8091,19502.0
2017-03-29 09:45:00,54.02,54.05,54.01,54.04,16874.0,50.8091,50.8373,50.7997,50.8279,16874.0
2017-03-29 09:50:00,54.04,54.13,54.02,54.13,20674.0,50.8279,50.9126,50.8091,50.9126,20674.0
2017-03-29 09:55:00,54.15,54.17,54.11,54.14,10566.0,50.9314,50.9502,50.8938,50.922,10566.0
2017-03-29 10:00:00,54.14,54.15,54.08,54.11,21146.0,50.922,50.9314,50.8656,50.8938,21146.0
2017-03-29 10:05:00,54.11,54.16,54.06,54.07,22342.0,50.8938,50.9408,50.8468,50.8562,22342.0
2017-03-29 10:10:00,54.07,54.09,54.06,54.08,7789.0,50.8562,50.875,50.8468,50.8656,7789.0
2017-03-29 10:15:00,54.08,54.14,54.03,54.14,16906.0,50.8656,50.922,50.8185,50.922,16906.0
2017-03-29 10:20:00,54.14,54.21,54.13,54.19,16330.0,50.922,50.9878,50.9126,50.969,16330.0
2017-03-29 10:25:00,54.19,54.2,54.14,54.14,22309.0,50.969,50.9784,50.922,50.922,22309.0
2017-03-29 10:30:00,54.13,54.16,54.12,54.13,24263.0,50.9126,50.9408,50.9032,50.9126,24263.0
2017-03-29 10:35:00,54.13,54.13,54.06,54.08,11170.0,50.9126,50.9126,50.8468,50.8656,11170.0
2017-03-29 10:40:00,54.09,54.09,54.05,54.05,5948.0,50.875,50.875,50.8373,50.8373,5948.0
2017-03-29 10:45:00,54.06,54.1,54.05,54.06,58388.0,50.8468,50.8844,50.8373,50.8468,58388.0
2017-03-29 10:50:00,54.07,54.1,54.06,54.1,14052.0,50.8562,50.8844,50.8468,50.8844,14052.0
2017-03-29 10:55:00,54.09,54.1,54.07,54.1,15127.0,50.875,50.8844,50.8562,50.8844,15127.0
2017-03-29 11:00:00,54.09,54.1,54.03,54.05,13958.0,50.875,50.8844,50.8185,50.8373,13958.0
2017-03-29 11:05:00,54.06,54.09,54.04,54.05,20282.0,50.8468,50.875,50.8279,50.8373,20282.0
2017-03-29 11:10:00,54.05,54.06,53.98,53.99,24722.0,50.8373,50.8468,50.7715,50.7809,24722.0
2017-03-29 11:15:00,53.99,54.0,53.9,53.92,36653.0,50.7809,50.7903,50.6963,50.7151,36653.0
2017-03-29 11:20:00,53.93,53.94,53.9,53.91,29183.0,50.7245,50.7339,50.6963,50.7057,29183.0
2017-03-29 11:25:00,53.91,53.93,53.9,53.91,26090.0,50.7057,50.7245,50.6963,50.7057,26090.0
2017-03-29 11:30:00,53.91,54.0,53.91,54.0,33340.0,50.7057,50.7903,50.7057,50.7903,33340.0
2017-03-29 11:35:00,54.0,54.02,53.95,53.97,15109.0,50.7903,50.8091,50.7433,50.7621,15109.0
2017-03-29 11:40:00,53.96,54.09,53.95,54.08,12341.0,50.7527,50.875,50.7433,50.8656,12341.0
2017-03-29 11:45:00,54.07,54.1,54.07,54.09,9803.0,50.8562,50.8844,50.8562,50.875,9803.0
2017-03-29 11:50:00,54.09,54.1,54.06,54.1,13542.0,50.875,50.8844,50.8468,50.8844,13542.0
2017-03-29 11:55:00,54.09,54.1,54.07,54.08,24695.0,50.875,50.8844,50.8562,50.8656,24695.0
2017-03-29 12:00:00,54.09,54.09,54.04,54.05,12837.0,50.875,50.875,50.8279,50.8373,12837.0
2017-03-29 12:05:00,54.04,54.08,54.04,54.08,9474.0,50.8279,50.8656,50.8279,50.8656,9474.0
2017-03-29 12:10:00,54.08,54.12,54.06,54.12,12186.0,50.8656,50.9032,50.8468,50.9032,12186.0
2017-03-29 12:15:00,54.13,54.2,54.12,54.2,22886.0,50.9126,50.9784,50.9032,50.9784,22886.0
2017-03-29 12:20:00,54.19,54.2,54.15,54.16,10084.0,50.969,50.9784,50.9314,50.9408,10084.0
2017-03-29 12:25:00,54.16,54.2,54.15,54.15,13595.0,50.9408,50.9784,50.9314,50.9314,13595.0
2017-03-29 12:30:00,54.14,54.15,54.11,54.14,5750.0,50.922,50.9314,50.8938,50.922,5750.0
2017-03-29 12:35:00,54.15,54.16,54.13,54.16,12961.0,50.9314,50.9408,50.9126,50.9408,12961.0
2017-03-29 12:40:00,54.15,54.2,54.14,54.2,14290.0,50.9314,50.9784,50.922,50.9784,14290.0
2017-03-29 12:45:00,54.2,54.21,54.18,54.21,10079.0,50.9784,50.9878,50.9596,50.9878,10079.0
2017-03-29 12:50:00,54.21,54.27,54.2,54.27,28177.0,50.9878,51.0443,50.9784,51.0443,28177.0
2017-03-29 12:55:00,54.26,54.27,54.23,54.24,22564.0,51.0349,51.0443,51.0067,51.0161,22564.0
2017-03-29 13:00:00,54.24,54.25,54.22,54.24,13302.0,51.0161,51.0255,50.9972,51.0161,13302.0
2017-03-29 13:05:00,54.24,54.24,54.22,54.23,11862.0,51.0161,51.0161,50.9972,51.0067,11862.0
2017-03-29 13:10:00,54.23,54.25,54.22,54.23,15159.0,51.0067,51.0255,50.9972,51.0067,15159.0
2017-03-29 13:15:00,54.23,54.24,54.14,54.17,34871.0,51.0067,51.0161,50.922,50.9502,34871.0
2017-03-29 13:20:00,54.18,54.19,54.1,54.13,13843.0,50.9596,50.969,50.8844,50.9126,13843.0
2017-03-29 13:25:00,54.14,54.14,54.12,54.13,17825.0,50.922,50.922,50.9032,50.9126,17825.0
2017-03-29 13:30:00,54.14,54.15,54.1,54.13,14883.0,50.922,50.9314,50.8844,50.9126,14883.0
2017-03-29 13:35:00,54.13,54.15,54.12,54.14,11647.0,50.9126,50.9314,50.9032,50.922,11647.0
2017-03-29 13:40:00,54.13,54.15,54.12,54.14,12183.0,50.9126,50.9314,50.9032,50.922,12183.0
2017-03-29 13:45:00,54.14,54.15,54.11,54.11,19034.0,50.922,50.9314,50.8938,50.8938,19034.0
2017-03-29 13:50:00,54.12,54.13,54.07,54.1,12898.0,50.9032,50.9126,50.8562,50.8844,12898.0
2017-03-29 13:55:00,54.09,54.15,54.09,54.14,12270.0,50.875,50.9314,50.875,50.922,12270.0
2017-03-29 14:00:00,54.13,54.13,54.08,54.11,9597.0,50.9126,50.9126,50.8656,50.8938,9597.0
2017-03-29 14:05:00,54.1,54.1,53.72,53.97,202412.0,50.8844,50.8844,50.527,50.7621,202412.0
2017-03-29 14:10:00,53.97,53.99,53.95,53.95,24932.0,50.7621,50.7809,50.7433,50.7433,24932.0
2017-03-29 14:15:00,53.95,53.99,53.93,53.93,21910.0,50.7433,50.7809,50.7245,50.7245,21910.0
2017-03-29 14:20:00,53.92,53.96,53.9,53.91,36949.0,50.7151,50.7527,50.6963,50.7057,36949.0
2017-03-29 14:25:00,53.91,53.96,53.91,53.96,31369.0,50.7057,50.7527,50.7057,50.7527,31369.0
2017-03-29 14:30:00,53.96,53.98,53.94,53.94,9691.0,50.7527,50.7715,50.7339,50.7339,9691.0
2017-03-29 14:35:00,53.94,53.94,53.85,53.9,27359.0,50.7339,50.7339,50.6492,50.6963,27359.0
2017-03-29 14:40:00,53.9,53.99,53.9,53.99,9228.0,50.6963,50.7809,50.6963,50.7809,9228.0
2017-03-29 14:45:00,53.98,53.99,53.97,53.97,8646.0,50.7715,50.7809,50.7621,50.7621,8646.0
2017-03-29 14:50:00,53.98,54.03,53.97,54.02,16422.0,50.7715,50.8185,50.7621,50.8091,16422.0
2017-03-29 14:55:00,54.03,54.09,54.03,54.05,16181.0,50.8185,50.875,50.8185,50.8373,16181.0
2017-03-29 15:00:00,54.05,54.09,54.05,54.08,15012.0,50.8373,50.875,50.8373,50.8656,15012.0
2017-03-29 15:05:00,54.08,54.08,54.03,54.04,14676.0,50.8656,50.8656,50.8185,50.8279,14676.0
2017-03-29 15:10:00,54.05,54.05,53.99,54.0,16904.0,50.8373,50.8373,50.7809,50.7903,16904.0
2017-03-29 15:15:00,54.0,54.02,53.98,53.98,23702.0,50.7903,50.8091,50.7715,50.7715,23702.0
2017-03-29 15:20:00,53.98,53.98,53.89,53.92,32366.0,50.7715,50.7715,50.6869,50.7151,32366.0
2017-03-29 15:25:00,53.92,53.94,53.88,53.88,28665.0,50.7151,50.7339,50.6775,50.6775,28665.0
2017-03-29 15:30:00,53.89,53.94,53.89,53.94,52606.0,50.6869,50.7339,50.6869,50.7339,52606.0
2017-03-29 15:35:00,53.93,53.98,53.92,53.98,31655.0,50.7245,50.7715,50.7151,50.7715,31655.0
2017-03-29 15:40:00,53.98,53.99,53.88,53.88,40154.0,50.7715,50.7809,50.6775,50.6775,40154.0
2017-03-29 15:45:00,53.87,53.92,53.85,53.91,69547.0,50.668,50.7151,50.6492,50.7057,69547.0
2017-03-29 15:50:00,53.9,53.92,53.85,53.89,100544.0,50.6963,50.7151,50.6492,50.6869,100544.0
2017-03-29 15:55:00,53.88,53.88,53.79,53.83,171004.0,50.6775,50.6775,50.5928,50.6304,171004.0
2017-03-30 09:30:00,53.82,53.82,53.59,53.6,14350.0,50.621,50.621,50.4047,50.4141,14350.0
2017-03-30 09:35:00,53.69,53.77,53.63,53.75,11682.0,50.4987,50.574,50.4423,50.5552,11682.0
2017-03-30 09:40:00,53.77,53.77,53.68,53.72,11117.0,50.574,50.574,50.4893,50.527,11117.0
2017-03-30 09:45:00,53.7,53.7,53.56,53.61,57118.0,50.5082,50.5082,50.3765,50.4235,57118.0
2017-03-30 09:50:00,53.63,53.71,53.6,53.69,15763.0,50.4423,50.5176,50.4141,50.4987,15763.0
2017-03-30 09:55:00,53.69,53.69,53.57,53.58,47068.0,50.4987,50.4987,50.3859,50.3953,47068.0
2017-03-30 10:00:00,53.58,53.65,53.57,53.65,28683.0,50.3953,50.4611,50.3859,50.4611,28683.0
2017-03-30 10:05:00,53.65,53.69,53.61,53.61,77307.0,50.4611,50.4987,50.4235,50.4235,77307.0
2017-03-30 10:10:00,53.62,53.63,53.57,53.57,28385.0,50.4329,50.4423,50.3859,50.3859,28385.0
2017-03-30 10:15:00,53.57,53.62,53.53,53.62,44339.0,50.3859,50.4329,50.3483,50.4329,44339.0
2017-03-30 10:20:00,53.61,53.62,53.57,53.58,17834.0,50.4235,50.4329,50.3859,50.3953,17834.0
2017-03-30 10:25:00,53.57,53.59,53.53,53.58,11031.0,50.3859,50.4047,50.3483,50.3953,11031.0
2017-03-30 10:30:00,53.6,53.72,53.59,53.68,48024.0,50.4141,50.527,50.4047,50.4893,48024.0
2017-03-30 10:35:00,53.68,53.74,53.63,53.65,21539.0,50.4893,50.5458,50.4423,50.4611,21539.0
2017-03-30 10:40:00,53.66,53.69,53.62,53.67,20287.0,50.4705,50.4987,50.4329,50.4799,20287.0
2017-03-30 10:45:00,53.67,53.73,53.67,53.69,16366.0,50.4799,50.5364,50.4799,50.4987,16366.0
2017-03-30 10:50:00,53.69,53.7,53.64,53.66,21953.0,50.4987,50.5082,50.4517,50.4705,21953.0
2017-03-30 10:55:00,53.65,53.71,53.65,53.67,27381.0,50.4611,50.5176,50.4611,50.4799,27381.0
2017-03-30 11:00:00,53.68,53.7,53.68,53.7,10550.0,50.4893,50.5082,50.4893,50.5082,10550.0
2017-03-30 11:05:00,53.7,53.75,53.69,53.7,67930.0,50.5082,50.5552,50.4987,50.5082,67930.0
2017-03-30 11:10:00,53.7,53.7,53.61,53.65,29876.0,50.5082,50.5082,50.4235,50.4611,29876.0
2017-03-30 11:15:00,53.65,53.68,53.63,53.67,19418.0,50.4611,50.4893,50.4423,50.4799,19418.0
2017-03-30 11:20:00,53.68,53.69,53.65,53.69,12155.0,50.4893,50.4987,50.4611,50.4987,12155.0
2017-03-30 11:25:00,53.69,53.72,53.67,53.71,69967.0,50.4987,50.527,50.4799,50.5176,69967.0
2017-03-30 11:30:00,53.71,53.71,53.65,53.67,28517.0,50.5176,50.5176,50.4611,50.4799,28517.0
2017-03-30 11:35:00,53.66,53.7,53.65,53.66,26992.0,50.4705,50.5082,50.4611,50.4705,26992.0
2017-03-30 11:40:00,53.66,53.66,53.6,53.6,13666.0,50.4705,50.4705,50.4141,50.4141,13666.0
2017-03-30 11:45:00,53.61,53.63,53.58,53.58,22929.0,50.4235,50.4423,50.3953,50.3953,22929.0
2017-03-30 11:50:00,53.59,53.6,53.56,53.58,18334.0,50.4047,50.4141,50.3765,50.3953,18334.0
2017-03-30 11:55:00,53.58,53.58,53.53,53.53,13374.0,50.3953,50.3953,50.3483,50.3483,13374.0
2017-03-30 12:00:00,53.53,53.57,53.52,53.54,16882.0,50.3483,50.3859,50.3389,50.3577,16882.0
2017-03-30 12:05:00,53.54,53.56,53.53,53.55,8913.0,50.3577,50.3765,50.3483,50.3671,8913.0
2017-03-30 12:10:00,53.55,53.55,53.49,53.5,17600.0,50.3671,50.3671,50.3106,50.32,17600.0
2017-03-30 12:15:00,53.5,53.51,53.48,53.51,37612.0,50.32,50.3294,50.3012,50.3294,37612.0
2017-03-30 12:20:00,53.51,53.51,53.48,53.5,13003.0,50.3294,50.3294,50.3012,50.32,13003.0
2017-03-30 12:25:00,53.5,53.51,53.46,53.46,22260.0,50.32,50.3294,50.2824,50.2824,22260.0
2017-03-30 12:30:00,53.46,53.5,53.44,53.45,38977.0,50.2824,50.32,50.2636,50.273,38977.0
2017-03-30 12:35:00,53.45,53.46,53.41,53.42,30622.0,50.273,50.2824,50.2354,50.2448,30622.0
2017-03-30 12:40:00,53.42,53.43,53.36,53.36,22943.0,50.2448,50.2542,50.1884,50.1884,22943.0
2017-03-30 12:45:00,53.37,53.4,53.34,53.4,15761.0,50.1978,50.226,50.1696,50.226,15761.0
2017-03-30 12:50:00,53.4,53.4,53.37,53.4,21552.0,50.226,50.226,50.1978,50.226,21552.0
2017-03-30 12:55:00,53.39,53.4,53.38,53.39,8583.0,50.2166,50.226,50.2072,50.2166,8583.0
2017-03-30 13:00:00,53.4,53.4,53.33,53.34,30720.0,50.226,50.226,50.1601,50.1696,30720.0
2017-03-30 13:05:00,53.34,53.35,53.32,53.35,5857.0,50.1696,50.179,50.1507,50.179,5857.0
2017-03-30 13:10:00,53.35,53.36,53.32,53.32,24040.0,50.179,50.1884,50.1507,50.1507,24040.0
2017-03-30 13:15:00,53.33,53.35,53.3,53.31,24075.0,50.1601,50.179,50.1319,50.1413,24075.0
2017-03-30 13:20:00,53.3,53.34,53.29,53.33,19224.0,50.1319,50.1696,50.1225,50.1601,19224.0
2017-03-30 13:25:00,53.34,53.36,53.3,53.3,25289.0,50.1696,50.1884,50.1319,50.1319,25289.0
2017-03-30 13:30:00,53.3,53.32,53.28,53.29,22894.0,50.1319,50.1507,50.1131,50.1225,22894.0
2017-03-30 13:35:00,53.3,53.32,53.29,53.3,13574.0,50.1319,50.1507,50.1225,50.1319,13574.0
2017-03-30 13:40:00,53.3,53.33,53.3,53.32,22366.0,50.1319,50.1601,50.1319,50.1507,22366.0
2017-03-30 13:45:00,53.33,53.34,53.32,53.33,12345.0,50.1601,50.1696,50.1507,50.1601,12345.0
2017-03-30 13:50:00,53.33,53.34,53.32,53.34,12042.0,50.1601,50.1696,50.1507,50.1696,12042.0
2017-03-30 13:55:00,53.34,53.35,53.29,53.31,20835.0,50.1696,50.179,50.1225,50.1413,20835.0
2017-03-30 14:00:00,53.3,53.31,53.29,53.31,24029.0,50.1319,50.1413,50.1225,50.1413,24029.0
2017-03-30 14:05:00,53.3,53.34,53.29,53.34,12618.0,50.1319,50.1696,50.1225,50.1696,12618.0
2017-03-30 14:10:00,53.34,53.4,53.33,53.4,15798.0,50.1696,50.226,50.1601,50.226,15798.0
2017-03-30 14:15:00,53.39,53.47,53.39,53.47,24246.0,50.2166,50.2918,50.2166,50.2918,24246.0
2017-03-30 14:20:00,53.46,53.47,53.43,53.44,20453.0,50.2824,50.2918,50.2542,50.2636,20453.0
2017-03-30 14:25:00,53.43,53.46,53.42,53.45,15226.0,50.2542,50.2824,50.2448,50.273,15226.0
2017-03-30 14:30:00,53.45,53.46,53.4,53.41,22643.0,50.273,50.2824,50.226,50.2354,22643.0
2017-03-30 14:35:00,53.4,53.42,53.36,53.36,17394.0,50.226,50.2448,50.1884,50.1884,17394.0
2017-03-30 14:40:00,53.37,53.37,53.36,53.37,8955.0,50.1978,50.1978,50.1884,50.1978,8955.0
2017-03-30 14:45:00,53.36,53.37,53.34,53.35,18483.0,50.1884,50.1978,50.1696,50.179,18483.0
2017-03-30 14:50:00,53.35,53.36,53.25,53.26,24185.0,50.179,50.1884,50.0849,50.0943,24185.0
2017-03-30 14:55:00,53.25,53.34,53.25,53.34,18623.0,50.0849,50.1696,50.0849,50.1696,18623.0
2017-03-30 15:00:00,53.34,53.36,53.31,53.34,22166.0,50.1696,50.1884,50.1413,50.1696,22166.0
2017-03-30 15:05:00,53.34,53.36,53.32,53.36,16985.0,50.1696,50.1884,50.1507,50.1884,16985.0
2017-03-30 15:10:00,53.36,53.36,53.34,53.36,20863.0,50.1884,50.1884,50.1696,50.1884,20863.0
2017-03-30 15:15:00,53.35,53.36,53.35,53.36,10613.0,50.179,50.1884,50.179,50.1884,10613.0
2017-03-30 15:20:00,53.35,53.41,53.35,53.39,30218.0,50.179,50.2354,50.179,50.2166,30218.0
2017-03-30 15:25:00,53.39,53.4,53.38,53.38,19875.0,50.2166,50.226,50.2072,50.2072,19875.0
2017-03-30 15:30:00,53.39,53.42,53.38,53.4,26853.0,50.2166,50.2448,50.2072,50.226,26853.0
2017-03-30 15:35:00,53.4,53.49,53.4,53.49,39032.0,50.226,50.3106,50.226,50.3106,39032.0
2017-03-30 15:40:00,53.48,53.5,53.46,53.49,41482.0,50.3012,50.32,50.2824,50.3106,41482.0
2017-03-30 15:45:00,53.48,53.5,53.47,53.48,44303.0,50.3012,50.32,50.2918,50.3012,44303.0
2017-03-30 15:50:00,53.48,53.49,53.43,53.44,66568.0,50.3012,50.3106,50.2542,50.2636,66568.0
2017-03-30 15:55:00,53.44,53.48,53.43,53.48,126835.0,50.2636,50.3012,50.2542,50.3012,126835.0
2017-03-31 09:30:00,52.98,53.46,52.98,53.32,36151.0,49.8309,50.2824,49.8309,50.1507,36151.0
2017-03-31 09:35:00,53.34,53.42,53.33,53.39,12971.0,50.1696,50.2448,50.1601,50.2166,12971.0
2017-03-31 09:40:00,53.42,53.44,53.34,53.39,13022.0,50.2448,50.2636,50.1696,50.2166,13022.0
2017-03-31 09:45:00,53.41,53.46,53.37,53.37,16398.0,50.2354,50.2824,50.1978,50.1978,16398.0
2017-03-31 09:50:00,53.34,53.37,53.27,53.31,15376.0,50.1696,50.1978,50.1037,50.1413,15376.0
2017-03-31 09:55:00,53.31,53.44,53.31,53.43,14272.0,50.1413,50.2636,50.1413,50.2542,14272.0
2017-03-31 10:00:00,53.43,53.44,53.36,53.37,15858.0,50.2542,50.2636,50.1884,50.1978,15858.0
2017-03-31 10:05:00,53.37,53.38,53.31,53.31,23923.0,50.1978,50.2072,50.1413,50.1413,23923.0
2017-03-31 10:10:00,53.3,53.31,53.25,53.29,61039.0,50.1319,50.1413,50.0849,50.1225,61039.0
2017-03-31 10:15:00,53.29,53.3,53.24,53.27,94434.0,50.1225,50.1319,50.0755,50.1037,94434.0
2017-03-31 10:20:00,53.27,53.46,53.25,53.44,117969.0,50.1037,50.2824,50.0849,50.2636,117969.0
2017-03-31 10:25:00,53.44,53.46,53.38,53.43,121508.0,50.2636,50.2824,50.2072,50.2542,121508.0
2017-03-31 10:30:00,53.43,53.47,53.43,53.47,64218.0,50.2542,50.2918,50.2542,50.2918,64218.0
2017-03-31 10:35:00,53.47,53.54,53.46,53.49,36712.0,50.2918,50.3577,50.2824,50.3106,36712.0
2017-03-31 10:40:00,53.49,53.54,53.45,53.54,36570.0,50.3106,50.3577,50.273,50.3577,36570.0
2017-03-31 10:45:00,53.54,53.56,53.52,53.52,24115.0,50.3577,50.3765,50.3389,50.3389,24115.0
2017-03-31 10:50:00,53.52,53.55,53.49,53.49,12823.0,50.3389,50.3671,50.3106,50.3106,12823.0
2017-03-31 10:55:00,53.49,53.5,53.45,53.45,15152.0,50.3106,50.32,50.273,50.273,15152.0
2017-03-31 11:00:00,53.45,53.46,53.4,53.42,22578.0,50.273,50.2824,50.226,50.2448,22578.0
2017-03-31 11:05:00,53.41,53.49,53.39,53.45,12272.0,50.2354,50.3106,50.2166,50.273,12272.0
2017-03-31 11:10:00,53.45,53.47,53.43,53.46,18027.0,50.273,50.2918,50.2542,50.2824,18027.0
2017-03-31 11:15:00,53.46,53.46,53.34,53.35,22817.0,50.2824,50.2824,50.1696,50.179,22817.0
2017-03-31 11:20:00,53.34,53.35,53.31,53.33,15512.0,50.1696,50.179,50.1413,50.1601,15512.0
2017-03-31 11:25:00,53.32,53.46,53.31,53.43,84775.0,50.1507,50.2824,50.1413,50.2542,84775.0
2017-03-31 11:30:00,53.44,53.52,53.43,53.5,79544.0,50.2636,50.3389,50.2542,50.32,79544.0
2017-03-31 11:35:00,53.48,53.49,53.42,53.44,13021.0,50.3012,50.3106,50.2448,50.2636,13021.0
2017-03-31 11:40:00,53.44,53.45,53.4,53.44,56388.0,50.2636,50.273,50.226,50.2636,56388.0
2017-03-31 11:45:00,53.43,53.45,53.41,53.42,18109.0,50.2542,50.273,50.2354,50.2448,18109.0
2017-03-31 11:50:00,53.41,53.41,53.36,53.38,9600.0,50.2354,50.2354,50.1884,50.2072,9600.0
2017-03-31 11:55:00,53.37,53.37,53.32,53.33,10947.0,50.1978,50.1978,50.1507,50.1601,10947.0
2017-03-31 12:00:00,53.34,53.36,53.34,53.35,11193.0,50.1696,50.1884,50.1696,50.179,11193.0
2017-03-31 12:05:00,53.33,53.41,53.32,53.41,17349.0,50.1601,50.2354,50.1507,50.2354,17349.0
2017-03-31 12:10:00,53.42,53.42,53.38,53.39,6922.0,50.2448,50.2448,50.2072,50.2166,6922.0
2017-03-31 12:15:00,53.39,53.43,53.39,53.43,7107.0,50.2166,50.2542,50.2166,50.2542,7107.0
2017-03-31 12:20:00,53.43,53.47,53.43,53.46,13757.0,50.2542,50.2918,50.2542,50.2824,13757.0
2017-03-31 12:25:00,53.47,53.55,53.46,53.55,21096.0,50.2918,50.3671,50.2824,50.3671,21096.0
2017-03-31 12:30:00,53.54,53.54,53.47,53.5,11077.0,50.3577,50.3577,50.2918,50.32,11077.0
2017-03-31 12:35:00,53.49,53.49,53.45,53.49,6490.0,50.3106,50.3106,50.273,50.3106,6490.0
2017-03-31 12:40:00,53.49,53.5,53.47,53.49,6157.0,50.3106,50.32,50.2918,50.3106,6157.0
2017-03-31 12:45:00,53.5,53.51,53.48,53.51,5204.0,50.32,50.3294,50.3012,50.3294,5204.0
2017-03-31 12:50:00,53.51,53.55,53.51,53.54,6938.0,50.3294,50.3671,50.3294,50.3577,6938.0
2017-03-31 12:55:00,53.54,53.55,53.53,53.55,4401.0,50.3577,50.3671,50.3483,50.3671,4401.0
2017-03-31 13:00:00,53.54,53.56,53.54,53.55,9737.0,50.3577,50.3765,50.3577,50.3671,9737.0
2017-03-31 13:05:00,53.55,53.57,53.55,53.57,15938.0,50.3671,50.3859,50.3671,50.3859,15938.0
2017-03-31 13:10:00,53.57,53.59,53.5,53.5,40134.0,50.3859,50.4047,50.32,50.32,40134.0
2017-03-31 13:15:00,53.5,53.52,53.47,53.49,15175.0,50.32,50.3389,50.2918,50.3106,15175.0
2017-03-31 13:20:00,53.49,53.51,53.49,53.51,2689.0,50.3106,50.3294,50.3106,50.3294,2689.0
2017-03-31 13:25:00,53.5,53.52,53.49,53.52,6513.0,50.32,50.3389,50.3106,50.3389,6513.0
2017-03-31 13:30:00,53.53,53.55,53.53,53.55,5828.0,50.3483,50.3671,50.3483,50.3671,5828.0
2017-03-31 13:35:00,53.55,53.56,53.54,53.55,7755.0,50.3671,50.3765,50.3577,50.3671,7755.0
2017-03-31 13:40:00,53.55,53.55,53.5,53.5,7019.0,50.3671,50.3671,50.32,50.32,7019.0
2017-03-31 13:45:00,53.49,53.6,53.49,53.59,20662.0,50.3106,50.4141,50.3106,50.4047,20662.0
2017-03-31 13:50:00,53.59,53.61,53.58,53.58,12384.0,50.4047,50.4235,50.3953,50.3953,12384.0
2017-03-31 13:55:00,53.59,53.59,53.55,53.56,10510.0,50.4047,50.4047,50.3671,50.3765,10510.0
2017-03-31 14:00:00,53.56,53.6,53.54,53.57,13832.0,50.3765,50.4141,50.3577,50.3859,13832.0
2017-03-31 14:05:00,53.57,53.59,53.56,53.59,7956.0,50.3859,50.4047,50.3765,50.4047,7956.0
2017-03-31 14:10:00,53.58,53.58,53.48,53.48,19539.0,50.3953,50.3953,50.3012,50.3012,19539.0
2017-03-31 14:15:00,53.49,53.52,53.48,53.52,13303.0,50.3106,50.3389,50.3012,50.3389,13303.0
2017-03-31 14:20:00,53.51,53.54,53.5,53.54,10183.0,50.3294,50.3577,50.32,50.3577,10183.0
2017-03-31 14:25:00,53.53,53.54,53.49,53.49,19724.0,50.3483,50.3577,50.3106,50.3106,19724.0
2017-03-31 14:30:00,53.48,53.51,53.45,53.5,26930.0,50.3012,50.3294,50.273,50.32,26930.0
2017-03-31 14:35:00,53.51,53.54,53.48,53.52,22185.0,50.3294,50.3577,50.3012,50.3389,22185.0
2017-03-31 14:40:00,53.52,53.55,53.52,53.53,14439.0,50.3389,50.3671,50.3389,50.3483,14439.0
2017-03-31 14:45:00,53.53,53.58,53.52,53.57,26603.0,50.3483,50.3953,50.3389,50.3859,26603.0
2017-03-31 14:50:00,53.58,53.58,53.57,53.57,18429.0,50.3953,50.3953,50.3859,50.3859,18429.0
2017-03-31 14:55:00,53.57,53.61,53.56,53.61,24383.0,50.3859,50.4235,50.3765,50.4235,24383.0
2017-03-31 15:00:00,53.61,53.65,53.6,53.6,99164.0,50.4235,50.4611,50.4141,50.4141,99164.0
2017-03-31 15:05:00,53.6,53.62,53.58,53.61,20703.0,50.4141,50.4329,50.3953,50.4235,20703.0
2017-03-31 15:10:00,53.6,53.61,53.56,53.56,6985.0,50.4141,50.4235,50.3765,50.3765,6985.0
2017-03-31 15:15:00,53.57,53.61,53.53,53.6,34224.0,50.3859,50.4235,50.3483,50.4141,34224.0
2017-03-31 15:20:00,53.6,53.63,53.58,53.59,18809.0,50.4141,50.4423,50.3953,50.4047,18809.0
2017-03-31 15:25:00,53.58,53.62,53.51,53.51,42462.0,50.3953,50.4329,50.3294,50.3294,42462.0
2017-03-31 15:30:00,53.51,53.53,53.46,53.49,65843.0,50.3294,50.3483,50.2824,50.3106,65843.0
2017-03-31 15:35:00,53.48,53.51,53.44,53.46,40216.0,50.3012,50.3294,50.2636,50.2824,40216.0
2017-03-31 15:40:00,53.46,53.49,53.44,53.44,42670.0,50.2824,50.3106,50.2636,50.2636,42670.0
2017-03-31 15:45:00,53.44,53.48,53.42,53.43,65628.0,50.2636,50.3012,50.2448,50.2542,65628.0
2017-03-31 15:50:00,53.43,53.46,53.4,53.46,47304.0,50.2542,50.2824,50.226,50.2824,47304.0
2017-03-31 15:55:00,53.45,53.46,53.36,53.36,175304.0,50.273,50.2824,50.1884,50.1884,175304.0
2017-04-03 09:30:00,53.35,53.44,53.22,53.26,40339.0,50.179,50.2636,50.0567,50.0943,40339.0
2017-04-03 09:35:00,53.26,53.4,53.22,53.38,24606.0,50.0943,50.226,50.0567,50.2072,24606.0
2017-04-03 09:40:00,53.38,53.44,53.36,53.36,17500.0,50.2072,50.2636,50.1884,50.1884,17500.0
2017-04-03 09:45:00,53.36,53.42,53.33,53.34,19963.0,50.1884,50.2448,50.1601,50.1696,19963.0
2017-04-03 09:50:00,53.35,53.35,53.28,53.32,18600.0,50.179,50.179,50.1131,50.1507,18600.0
2017-04-03 09:55:00,53.32,53.32,53.28,53.31,31189.0,50.1507,50.1507,50.1131,50.1413,31189.0
2017-04-03 10:00:00,53.32,53.45,53.32,53.45,19274.0,50.1507,50.273,50.1507,50.273,19274.0
2017-04-03 10:05:00,53.44,53.45,53.33,53.33,27046.0,50.2636,50.273,50.1601,50.1601,27046.0
2017-04-03 10:10:00,53.32,53.32,53.19,53.19,19731.0,50.1507,50.1507,50.0285,50.0285,19731.0
2017-04-03 10:15:00,53.18,53.22,53.14,53.14,41116.0,50.0191,50.0567,49.9814,49.9814,41116.0
2017-04-03 10:20:00,53.13,53.16,53.13,53.15,28115.0,49.972,50.0002,49.972,49.9908,28115.0
2017-04-03 10:25:00,53.15,53.21,53.12,53.21,39903.0,49.9908,50.0473,49.9626,50.0473,39903.0
2017-04-03 10:30:00,53.2,53.32,53.2,53.32,42506.0,50.0379,50.1507,50.0379,50.1507,42506.0
2017-04-03 10:35:00,53.33,53.33,53.23,53.23,25918.0,50.1601,50.1601,50.0661,50.0661,25918.0
2017-04-03 10:40:00,53.23,53.23,53.11,53.18,28401.0,50.0661,50.0661,49.9532,50.0191,28401.0
2017-04-03 10:45:00,53.2,53.3,53.19,53.3,51596.0,50.0379,50.1319,50.0285,50.1319,51596.0
2017-04-03 10:50:00,53.3,53.3,53.17,53.18,13310.0,50.1319,50.1319,50.0097,50.0191,13310.0
2017-04-03 10:55:00,53.17,53.18,53.03,53.04,23263.0,50.0097,50.0191,49.878,49.8874,23263.0
2017-04-03 11:00:00,53.04,53.04,52.93,52.93,37051.0,49.8874,49.8874,49.7839,49.7839,37051.0
2017-04-03 11:05:00,52.94,52.95,52.88,52.94,29354.0,49.7933,49.8027,49.7369,49.7933,29354.0
2017-04-03 11:10:00,52.93,52.95,52.89,52.93,19902.0,49.7839,49.8027,49.7463,49.7839,19902.0
2017-04-03 11:15:00,52.93,52.96,52.86,52.89,31837.0,49.7839,49.8121,49.7181,49.7463,31837.0
2017-04-03 11:20:00,52.88,52.95,52.87,52.94,23751.0,49.7369,49.8027,49.7275,49.7933,23751.0
2017-04-03 11:25:00,52.94,52.95,52.9,52.93,25010.0,49.7933,49.8027,49.7557,49.7839,25010.0
2017-04-03 11:30:00,52.93,52.95,52.91,52.94,19397.0,49.7839,49.8027,49.7651,49.7933,19397.0
2017-04-03 11:35:00,52.93,52.96,52.9,52.93,42645.0,49.7839,49.8121,49.7557,49.7839,42645.0
2017-04-03 11:40:00,52.93,52.94,52.91,52.94,22785.0,49.7839,49.7933,49.7651,49.7933,22785.0
2017-04-03 11:45:00,52.93,53.0,52.93,52.98,44905.0,49.7839,49.8498,49.7839,49.8309,44905.0
2017-04-03 11:50:00,52.97,53.0,52.95,52.96,31848.0,49.8215,49.8498,49.8027,49.8121,31848.0
2017-04-03 11:55:00,52.95,53.0,52.93,52.95,32707.0,49.8027,49.8498,49.7839,49.8027,32707.0
2017-04-03 12:00:00,52.95,52.96,52.87,52.87,25580.0,49.8027,49.8121,49.7275,49.7275,25580.0
2017-04-03 12:05:00,52.87,52.88,52.82,52.86,21296.0,49.7275,49.7369,49.6805,49.7181,21296.0
2017-04-03 12:10:00,52.86,52.91,52.86,52.9,15592.0,49.7181,49.7651,49.7181,49.7557,15592.0
2017-04-03 12:15:00,52.89,52.93,52.89,52.91,25472.0,49.7463,49.7839,49.7463,49.7651,25472.0
2017-04-03 12:20:00,52.9,52.95,52.89,52.95,13669.0,49.7557,49.8027,49.7463,49.8027,13669.0
2017-04-03 12:25:00,52.96,53.06,52.95,53.05,23705.0,49.8121,49.9062,49.8027,49.8968,23705.0
2017-04-03 12:30:00,53.05,53.13,53.04,53.05,30875.0,49.8968,49.972,49.8874,49.8968,30875.0
2017-04-03 12:35:00,53.05,53.08,53.04,53.08,8193.0,49.8968,49.925,49.8874,49.925,8193.0
2017-04-03 12:40:00,53.08,53.15,53.07,53.14,21476.0,49.925,49.9908,49.9156,49.9814,21476.0
2017-04-03 12:45:00,53.14,53.15,53.11,53.13,47366.0,49.9814,49.9908,49.9532,49.972,47366.0
2017-04-03 12:50:00,53.13,53.18,53.11,53.17,22665.0,49.972,50.0191,49.9532,50.0097,22665.0
2017-04-03 12:55:00,53.18,53.24,53.17,53.24,16367.0,50.0191,50.0755,50.0097,50.0755,16367.0
2017-04-03 13:00:00,53.23,53.28,53.23,53.28,51410.0,50.0661,50.1131,50.0661,50.1131,51410.0
2017-04-03 13:05:00,53.27,53.28,53.22,53.22,27746.0,50.1037,50.1131,50.0567,50.0567,27746.0
2017-04-03 13:10:00,53.21,53.24,53.21,53.23,9794.0,50.0473,50.0755,50.0473,50.0661,9794.0
2017-04-03 13:15:00,53.22,53.22,53.16,53.16,9007.0,50.0567,50.0567,50.0002,50.0002,9007.0
2017-04-03 13:20:00,53.16,53.16,53.12,53.15,7234.0,50.0002,50.0002,49.9626,49.9908,7234.0
2017-04-03 13:25:00,53.15,53.21,53.13,53.21,9704.0,49.9908,50.0473,49.972,50.0473,9704.0
2017-04-03 13:30:00,53.21,53.21,53.15,53.16,10627.0,50.0473,50.0473,49.9908,50.0002,10627.0
2017-04-03 13:35:00,53.15,53.15,53.06,53.06,4569.0,49.9908,49.9908,49.9062,49.9062,4569.0
2017-04-03 13:40:00,53.05,53.06,53.03,53.03,8037.0,49.8968,49.9062,49.878,49.878,8037.0
2017-04-03 13:45:00,53.04,53.1,53.02,53.09,8794.0,49.8874,49.9438,49.8686,49.9344,8794.0
2017-04-03 13:50:00,53.08,53.12,53.08,53.1,5537.0,49.925,49.9626,49.925,49.9438,5537.0
2017-04-03 13:55:00,53.09,53.12,53.08,53.11,8559.0,49.9344,49.9626,49.925,49.9532,8559.0
2017-04-03 14:00:00,53.12,53.13,53.1,53.11,6428.0,49.9626,49.972,49.9438,49.9532,6428.0
2017-04-03 14:05:00,53.11,53.12,53.07,53.08,5586.0,49.9532,49.9626,49.9156,49.925,5586.0
2017-04-03 14:10:00,53.09,53.16,53.08,53.16,25356.0,49.9344,50.0002,49.925,50.0002,25356.0
2017-04-03 14:15:00,53.15,53.16,53.09,53.12,17836.0,49.9908,50.0002,49.9344,49.9626,17836.0
2017-04-03 14:20:00,53.12,53.18,53.11,53.18,23653.0,49.9626,50.0191,49.9532,50.0191,23653.0
2017-04-03 14:25:00,53.18,53.27,53.17,53.27,26248.0,50.0191,50.1037,50.0097,50.1037,26248.0
2017-04-03 14:30:00,53.26,53.3,53.26,53.3,31209.0,50.0943,50.1319,50.0943,50.1319,31209.0
2017-04-03 14:35:00,53.3,53.33,53.29,53.33,48603.0,50.1319,50.1601,50.1225,50.1601,48603.0
2017-04-03 14:40:00,53.32,53.43,53.32,53.41,52035.0,50.1507,50.2542,50.1507,50.2354,52035.0
2017-04-03 14:45:00,53.41,53.44,53.4,53.43,84808.0,50.2354,50.2636,50.226,50.2542,84808.0
2017-04-03 14:50:00,53.44,53.44,53.32,53.37,49452.0,50.2636,50.2636,50.1507,50.1978,49452.0
2017-04-03 14:55:00,53.36,53.42,53.36,53.38,27978.0,50.1884,50.2448,50.1884,50.2072,27978.0
2017-04-03 15:00:00,53.37,53.4,53.35,53.36,18461.0,50.1978,50.226,50.179,50.1884,18461.0
2017-04-03 15:05:00,53.36,53.36,53.27,53.29,16899.0,50.1884,50.1884,50.1037,50.1225,16899.0
2017-04-03 15:10:00,53.29,53.3,53.23,53.24,115064.0,50.1225,50.1319,50.0661,50.0755,115064.0
2017-04-03 15:15:00,53.25,53.31,53.23,53.26,69685.0,50.0849,50.1413,50.0661,50.0943,69685.0
2017-04-03 15:20:00,53.26,53.26,53.2,53.25,14822.0,50.0943,50.0943,50.0379,50.0849,14822.0
2017-04-03 15:25:00,53.26,53.26,53.19,53.25,20584.0,50.0943,50.0943,50.0285,50.0849,20584.0
2017-04-03 15:30:00,53.25,53.26,53.21,53.25,27342.0,50.0849,50.0943,50.0473,50.0849,27342.0
2017-04-03 15:35:00,53.25,53.25,53.21,53.22,15431.0,50.0849,50.0849,50.0473,50.0567,15431.0
2017-04-03 15:40:00,53.21,53.28,53.21,53.26,40234.0,50.0473,50.1131,50.0473,50.0943,40234.0
2017-04-03 15:45:00,53.25,53.26,53.2,53.21,37600.0,50.0849,50.0943,50.0379,50.0473,37600.0
2017-04-03 15:50:00,53.21,53.22,53.16,53.18,65672.0,50.0473,50.0567,50.0002,50.0191,65672.0
2017-04-03 15:55:00,53.18,53.22,53.17,53.18,133853.0,50.0191,50.0567,50.0097,50.0191,133853.0
2017-04-04 09:30:00,53.07,53.11,52.86,52.99,31768.0,50.0151,50.0528,49.8172,49.9398,31768.0
2017-04-04 09:35:00,52.99,53.11,52.98,53.06,22712.0,49.9398,50.0528,49.9303,50.0057,22712.0
2017-04-04 09:40:00,53.07,53.17,53.06,53.13,17963.0,50.0151,50.1094,50.0057,50.0717,17963.0
2017-04-04 09:45:00,53.1,53.12,53.06,53.08,12210.0,50.0434,50.0623,50.0057,50.0246,12210.0
2017-04-04 09:50:00,53.08,53.09,53.03,53.03,10440.0,50.0246,50.034,49.9774,49.9774,10440.0
2017-04-04 09:55:00,53.02,53.05,52.98,53.01,9306.0,49.968,49.9963,49.9303,49.9586,9306.0
2017-04-04 10:00:00,53.02,53.02,52.89,52.89,13570.0,49.968,49.968,49.8455,49.8455,13570.0
2017-04-04 10:05:00,52.89,52.94,52.87,52.9,15333.0,49.8455,49.8926,49.8267,49.8549,15333.0
2017-04-04 10:10:00,52.9,52.92,52.87,52.89,13438.0,49.8549,49.8738,49.8267,49.8455,13438.0
2017-04-04 10:15:00,52.89,52.9,52.84,52.85,14475.0,49.8455,49.8549,49.7984,49.8078,14475.0
2017-04-04 10:20:00,52.86,52.87,52.8,52.8,25945.0,49.8172,49.8267,49.7607,49.7607,25945.0
2017-04-04 10:25:00,52.81,52.83,52.77,52.83,23248.0,49.7701,49.789,49.7324,49.789,23248.0
2017-04-04 10:30:00,52.84,52.85,52.79,52.8,28835.0,49.7984,49.8078,49.7513,49.7607,28835.0
2017-04-04 10:35:00,52.8,52.83,52.79,52.8,14574.0,49.7607,49.789,49.7513,49.7607,14574.0
2017-04-04 10:40:00,52.8,52.84,52.78,52.82,21609.0,49.7607,49.7984,49.7418,49.7795,21609.0
2017-04-04 10:45:00,52.82,52.83,52.8,52.8,11103.0,49.7795,49.789,49.7607,49.7607,11103.0
2017-04-04 10:50:00,52.81,52.84,52.8,52.8,10330.0,49.7701,49.7984,49.7607,49.7607,10330.0
2017-04-04 10:55:00,52.8,52.85,52.79,52.84,15274.0,49.7607,49.8078,49.7513,49.7984,15274.0
2017-04-04 11:00:00,52.84,52.88,52.82,52.88,14816.0,49.7984,49.8361,49.7795,49.8361,14816.0
2017-04-04 11:05:00,52.88,52.88,52.85,52.86,21463.0,49.8361,49.8361,49.8078,49.8172,21463.0
2017-04-04 11:10:00,52.85,52.85,52.79,52.8,16024.0,49.8078,49.8078,49.7513,49.7607,16024.0
2017-04-04 11:15:00,52.8,52.8,52.78,52.79,16184.0,49.7607,49.7607,49.7418,49.7513,16184.0
2017-04-04 11:20:00,52.8,52.84,52.8,52.84,15841.0,49.7607,49.7984,49.7607,49.7984,15841.0
2017-04-04 11:25:00,52.83,52.86,52.8,52.81,48645.0,49.789,49.8172,49.7607,49.7701,48645.0
2017-04-04 11:30:00,52.8,52.83,52.79,52.83,33401.0,49.7607,49.789,49.7513,49.789,33401.0
2017-04-04 11:35:00,52.83,52.84,52.81,52.82,18213.0,49.789,49.7984,49.7701,49.7795,18213.0
2017-04-04 11:40:00,52.81,52.83,52.79,52.8,27722.0,49.7701,49.789,49.7513,49.7607,27722.0
2017-04-04 11:45:00,52.79,52.9,52.79,52.89,29411.0,49.7513,49.8549,49.7513,49.8455,29411.0
2017-04-04 11:50:00,52.91,52.91,52.82,52.84,26422.0,49.8644,49.8644,49.7795,49.7984,26422.0
2017-04-04 11:55:00,52.83,52.84,52.81,52.82,11281.0,49.789,49.7984,49.7701,49.7795,11281.0
2017-04-04 12:00:00,52.82,52.85,52.79,52.84,29143.0,49.7795,49.8078,49.7513,49.7984,29143.0
2017-04-04 12:05:00,52.83,52.85,52.83,52.84,5839.0,49.789,49.8078,49.789,49.7984,5839.0
2017-04-04 12:10:00,52.83,52.86,52.83,52.86,10606.0,49.789,49.8172,49.789,49.8172,10606.0
2017-04-04 12:15:00,52.86,52.89,52.85,52.88,31386.0,49.8172,49.8455,49.8078,49.8361,31386.0
2017-04-04 12:20:00,52.88,52.89,52.81,52.81,17911.0,49.8361,49.8455,49.7701,49.7701,17911.0
2017-04-04 12:25:00,52.82,52.83,52.81,52.83,14074.0,49.7795,49.789,49.7701,49.789,14074.0
2017-04-04 12:30:00,52.82,52.83,52.81,52.83,10982.0,49.7795,49.789,49.7701,49.789,10982.0
2017-04-04 12:35:00,52.82,52.84,52.81,52.84,12892.0,49.7795,49.7984,49.7701,49.7984,12892.0
2017-04-04 12:40:00,52.84,52.84,52.83,52.83,7521.0,49.7984,49.7984,49.789,49.789,7521.0
2017-04-04 12:45:00,52.84,52.87,52.83,52.83,26770.0,49.7984,49.8267,49.789,49.789,26770.0
2017-04-04 12:50:00,52.83,52.84,52.78,52.78,29332.0,49.789,49.7984,49.7418,49.7418,29332.0
2017-04-04 12:55:00,52.78,52.79,52.73,52.73,10753.0,49.7418,49.7513,49.6947,49.6947,10753.0
2017-04-04 13:00:00,52.73,52.74,52.69,52.74,18098.0,49.6947,49.7041,49.657,49.7041,18098.0
2017-04-04 13:05:00,52.74,52.76,52.71,52.76,27402.0,49.7041,49.723,49.6759,49.723,27402.0
2017-04-04 13:10:00,52.76,52.79,52.75,52.76,21686.0,49.723,49.7513,49.7136,49.723,21686.0
2017-04-04 13:15:00,52.76,52.77,52.75,52.76,13164.0,49.723,49.7324,49.7136,49.723,13164.0
2017-04-04 13:20:00,52.76,52.77,52.75,52.76,10740.0,49.723,49.7324,49.7136,49.723,10740.0
2017-04-04 13:25:00,52.76,52.76,52.66,52.66,19273.0,49.723,49.723,49.6287,49.6287,19273.0
2017-04-04 13:30:00,52.67,52.68,52.63,52.65,37047.0,49.6382,49.6476,49.6005,49.6193,37047.0
2017-04-04 13:35:00,52.65,52.65,52.55,52.57,47980.0,49.6193,49.6193,49.5251,49.5439,47980.0
2017-04-04 13:40:00,52.57,52.6,52.56,52.6,15732.0,49.5439,49.5722,49.5345,49.5722,15732.0
2017-04-04 13:45:00,52.6,52.6,52.59,52.6,3684.0,49.5722,49.5722,49.5628,49.5722,3684.0
2017-04-04 13:50:00,52.6,52.6,52.54,52.56,35037.0,49.5722,49.5722,49.5157,49.5345,35037.0
2017-04-04 13:55:00,52.56,52.57,52.56,52.56,19978.0,49.5345,49.5439,49.5345,49.5345,19978.0
2017-04-04 14:00:00,52.57,52.58,52.56,52.57,26581.0,49.5439,49.5534,49.5345,49.5439,26581.0
2017-04-04 14:05:00,52.56,52.6,52.55,52.58,31761.0,49.5345,49.5722,49.5251,49.5534,31761.0
2017-04-04 14:10:00,52.58,52.58,52.56,52.57,18360.0,49.5534,49.5534,49.5345,49.5439,18360.0
2017-04-04 14:15:00,52.57,52.57,52.54,52.55,18795.0,49.5439,49.5439,49.5157,49.5251,18795.0
2017-04-04 14:20:00,52.55,52.56,52.53,52.54,21883.0,49.5251,49.5345,49.5062,49.5157,21883.0
2017-04-04 14:25:00,52.54,52.54,52.53,52.53,10043.0,49.5157,49.5157,49.5062,49.5062,10043.0
2017-04-04 14:30:00,52.53,52.54,52.51,52.52,16892.0,49.5062,49.5157,49.4874,49.4968,16892.0
2017-04-04 14:35:00,52.52,52.57,52.51,52.57,30483.0,49.4968,49.5439,49.4874,49.5439,30483.0
2017-04-04 14:40:00,52.57,52.57,52.52,52.52,32153.0,49.5439,49.5439,49.4968,49.4968,32153.0
2017-04-04 14:45:00,52.52,52.53,52.47,52.48,20500.0,49.4968,49.5062,49.4497,49.4591,20500.0
2017-04-04 14:50:00,52.48,52.5,52.45,52.45,35332.0,49.4591,49.478,49.4308,49.4308,35332.0
2017-04-04 14:55:00,52.45,52.46,52.39,52.39,26372.0,49.4308,49.4403,49.3743,49.3743,26372.0
2017-04-04 15:00:00,52.39,52.41,52.37,52.4,51514.0,49.3743,49.3931,49.3554,49.3837,51514.0
2017-04-04 15:05:00,52.4,52.4,52.39,52.39,31066.0,49.3837,49.3837,49.3743,49.3743,31066.0
2017-04-04 15:10:00,52.39,52.44,52.38,52.44,47058.0,49.3743,49.4214,49.3649,49.4214,47058.0
2017-04-04 15:15:00,52.43,52.44,52.4,52.4,33580.0,49.412,49.4214,49.3837,49.3837,33580.0
2017-04-04 15:20:00,52.4,52.43,52.4,52.42,40980.0,49.3837,49.412,49.3837,49.4026,40980.0
2017-04-04 15:25:00,52.43,52.43,52.41,52.43,41359.0,49.412,49.412,49.3931,49.412,41359.0
2017-04-04 15:30:00,52.43,52.52,52.42,52.5,79670.0,49.412,49.4968,49.4026,49.478,79670.0
2017-04-04 15:35:00,52.5,52.58,52.49,52.58,40897.0,49.478,49.5534,49.4685,49.5534,40897.0
2017-04-04 15:40:00,52.57,52.58,52.51,52.52,57459.0,49.5439,49.5534,49.4874,49.4968,57459.0
2017-04-04 15:45:00,52.53,52.6,52.52,52.59,82748.0,49.5062,49.5722,49.4968,49.5628,82748.0
2017-04-04 15:50:00,52.6,52.61,52.56,52.56,76189.0,49.5722,49.5816,49.5345,49.5345,76189.0
2017-04-04 15:55:00,52.56,52.68,52.56,52.64,249167.0,49.5345,49.6476,49.5345,49.6099,249167.0
2017-04-05 09:30:00,52.74,52.88,52.62,52.63,84764.0,49.7041,49.8361,49.591,49.6005,84764.0
2017-04-05 09:35:00,52.65,52.75,52.62,52.71,56300.0,49.6193,49.7136,49.591,49.6759,56300.0
2017-04-05 09:40:00,52.72,52.86,52.69,52.86,82537.0,49.6853,49.8172,49.657,49.8172,82537.0
2017-04-05 09:45:00,52.87,52.93,52.82,52.92,19964.0,49.8267,49.8832,49.7795,49.8738,19964.0
2017-04-05 09:50:00,52.94,52.97,52.91,52.95,40698.0,49.8926,49.9209,49.8644,49.9021,40698.0
2017-04-05 09:55:00,52.96,52.96,52.91,52.91,22263.0,49.9115,49.9115,49.8644,49.8644,22263.0
2017-04-05 10:00:00,52.9,52.94,52.79,52.91,66742.0,49.8549,49.8926,49.7513,49.8644,66742.0
2017-04-05 10:05:00,52.93,52.99,52.9,52.97,52655.0,49.8832,49.9398,49.8549,49.9209,52655.0
2017-04-05 10:10:00,52.96,53.0,52.94,52.98,46651.0,49.9115,49.9492,49.8926,49.9303,46651.0
2017-04-05 10:15:00,52.98,53.16,52.94,53.16,43085.0,49.9303,50.1,49.8926,50.1,43085.0
2017-04-05 10:20:00,53.15,53.16,53.07,53.07,35664.0,50.0905,50.1,50.0151,50.0151,35664.0
2017-04-05 10:25:00,53.08,53.09,52.97,52.98,46488.0,50.0246,50.034,49.9209,49.9303,46488.0
2017-04-05 10:30:00,52.98,53.07,52.94,53.07,24618.0,49.9303,50.0151,49.8926,50.0151,24618.0
2017-04-05 10:35:00,53.07,53.08,53.04,53.05,30216.0,50.0151,50.0246,49.9869,49.9963,30216.0
2017-04-05 10:40:00,53.05,53.18,53.02,53.18,21665.0,49.9963,50.1188,49.968,50.1188,21665.0
2017-04-05 10:45:00,53.18,53.18,53.09,53.12,41438.0,50.1188,50.1188,50.034,50.0623,41438.0
2017-04-05 10:50:00,53.13,53.22,53.12,53.22,28674.0,50.0717,50.1565,50.0623,50.1565,28674.0
2017-04-05 10:55:00,53.21,53.26,53.21,53.25,31675.0,50.1471,50.1942,50.1471,50.1848,31675.0
2017-04-05 11:00:00,53.25,53.28,53.24,53.26,31282.0,50.1848,50.2131,50.1754,50.1942,31282.0
2017-04-05 11:05:00,53.26,53.26,53.18,53.21,23339.0,50.1942,50.1942,50.1188,50.1471,23339.0
2017-04-05 11:10:00,53.2,53.27,53.19,53.27,16340.0,50.1377,50.2036,50.1282,50.2036,16340.0
2017-04-05 11:15:00,53.26,53.28,53.23,53.25,19851.0,50.1942,50.2131,50.1659,50.1848,19851.0
2017-04-05 11:20:00,53.24,53.25,53.14,53.14,31039.0,50.1754,50.1848,50.0811,50.0811,31039.0
2017-04-05 11:25:00,53.15,53.16,53.12,53.12,21477.0,50.0905,50.1,50.0623,50.0623,21477.0
2017-04-05 11:30:00,53.12,53.17,53.09,53.1,40867.0,50.0623,50.1094,50.034,50.0434,40867.0
2017-04-05 11:35:00,53.1,53.2,53.1,53.18,14412.0,50.0434,50.1377,50.0434,50.1188,14412.0
2017-04-05 11:40:00,53.18,53.25,53.18,53.22,33349.0,50.1188,50.1848,50.1188,50.1565,33349.0
2017-04-05 11:45:00,53.22,53.25,53.21,53.24,15851.0,50.1565,50.1848,50.1471,50.1754,15851.0
2017-04-05 11:50:00,53.24,53.25,53.17,53.17,17705.0,50.1754,50.1848,50.1094,50.1094,17705.0
2017-04-05 11:55:00,53.17,53.17,53.1,53.1,19393.0,50.1094,50.1094,50.0434,50.0434,19393.0
2017-04-05 12:00:00,53.1,53.12,53.09,53.09,16756.0,50.0434,50.0623,50.034,50.034,16756.0
2017-04-05 12:05:00,53.1,53.11,53.06,53.09,28247.0,50.0434,50.0528,50.0057,50.034,28247.0
2017-04-05 12:10:00,53.09,53.09,53.05,53.09,18075.0,50.034,50.034,49.9963,50.034,18075.0
2017-04-05 12:15:00,53.09,53.14,53.07,53.14,39861.0,50.034,50.0811,50.0151,50.0811,39861.0
2017-04-05 12:20:00,53.14,53.17,53.12,53.13,16209.0,50.0811,50.1094,50.0623,50.0717,16209.0
2017-04-05 12:25:00,53.13,53.16,53.11,53.14,23554.0,50.0717,50.1,50.0528,50.0811,23554.0
2017-04-05 12:30:00,53.14,53.16,53.12,53.16,14063.0,50.0811,50.1,50.0623,50.1,14063.0
2017-04-05 12:35:00,53.15,53.22,53.15,53.2,31532.0,50.0905,50.1565,50.0905,50.1377,31532.0
2017-04-05 12:40:00,53.2,53.27,53.19,53.26,23104.0,50.1377,50.2036,50.1282,50.1942,23104.0
2017-04-05 12:45:00,53.25,53.28,53.21,53.23,22274.0,50.1848,50.2131,50.1471,50.1659,22274.0
2017-04-05 12:50:00,53.22,53.25,53.22,53.25,13782.0,50.1565,50.1848,50.1565,50.1848,13782.0
2017-04-05 12:55:00,53.25,53.26,53.21,53.22,24193.0,50.1848,50.1942,50.1471,50.1565,24193.0
2017-04-05 13:00:00,53.22,53.24,53.19,53.23,28362.0,50.1565,50.1754,50.1282,50.1659,28362.0
2017-04-05 13:05:00,53.23,53.25,53.22,53.23,22023.0,50.1659,50.1848,50.1565,50.1659,22023.0
2017-04-05 13:10:00,53.22,53.23,53.21,53.22,11760.0,50.1565,50.1659,50.1471,50.1565,11760.0
2017-04-05 13:15:00,53.22,53.24,53.21,53.24,29252.0,50.1565,50.1754,50.1471,50.1754,29252.0
2017-04-05 13:20:00,53.23,53.26,53.22,53.23,29755.0,50.1659,50.1942,50.1565,50.1659,29755.0
2017-04-05 13:25:00,53.23,53.26,53.23,53.24,29677.0,50.1659,50.1942,50.1659,50.1754,29677.0
2017-04-05 13:30:00,53.24,53.27,53.23,53.26,28965.0,50.1754,50.2036,50.1659,50.1942,28965.0
2017-04-05 13:35:00,53.27,53.29,53.25,53.28,23974.0,50.2036,50.2225,50.1848,50.2131,23974.0
2017-04-05 13:40:00,53.28,53.28,53.24,53.26,17673.0,50.2131,50.2131,50.1754,50.1942,17673.0
2017-04-05 13:45:00,53.26,53.31,53.26,53.3,24756.0,50.1942,50.2413,50.1942,50.2319,24756.0
2017-04-05 13:50:00,53.3,53.33,53.28,53.32,39069.0,50.2319,50.2602,50.2131,50.2508,39069.0
2017-04-05 13:55:00,53.31,53.32,53.28,53.31,32966.0,50.2413,50.2508,50.2131,50.2413,32966.0
2017-04-05 14:00:00,53.3,53.31,53.19,53.21,83864.0,50.2319,50.2413,50.1282,50.1471,83864.0
2017-04-05 14:05:00,53.2,53.22,53.18,53.22,27095.0,50.1377,50.1565,50.1188,50.1565,27095.0
2017-04-05 14:10:00,53.21,53.25,53.18,53.19,40806.0,50.1471,50.1848,50.1188,50.1282,40806.0
2017-04-05 14:15:00,53.19,53.21,53.17,53.19,27467.0,50.1282,50.1471,50.1094,50.1282,27467.0
2017-04-05 14:20:00,53.19,53.23,53.18,53.22,44313.0,50.1282,50.1659,50.1188,50.1565,44313.0
2017-04-05 14:25:00,53.23,53.3,53.2,53.3,66731.0,50.1659,50.2319,50.1377,50.2319,66731.0
2017-04-05 14:30:00,53.3,53.3,53.21,53.24,42249.0,50.2319,50.2319,50.1471,50.1754,42249.0
2017-04-05 14:35:00,53.23,53.27,53.22,53.24,43480.0,50.1659,50.2036,50.1565,50.1754,43480.0
2017-04-05 14:40:00,53.23,53.3,53.23,53.3,35271.0,50.1659,50.2319,50.1659,50.2319,35271.0
2017-04-05 14:45:00,53.29,53.29,53.23,53.24,50681.0,50.2225,50.2225,50.1659,50.1754,50681.0
2017-04-05 14:50:00,53.25,53.25,53.13,53.17,41013.0,50.1848,50.1848,50.0717,50.1094,41013.0
2017-04-05 14:55:00,53.18,53.25,53.18,53.23,33398.0,50.1188,50.1848,50.1188,50.1659,33398.0
2017-04-05 15:00:00,53.23,53.3,53.2,53.26,46603.0,50.1659,50.2319,50.1377,50.1942,46603.0
2017-04-05 15:05:00,53.26,53.29,53.23,53.26,36053.0,50.1942,50.2225,50.1659,50.1942,36053.0
2017-04-05 15:10:00,53.26,53.27,53.07,53.08,58185.0,50.1942,50.2036,50.0151,50.0246,58185.0
2017-04-05 15:15:00,53.07,53.09,53.01,53.03,72309.0,50.0151,50.034,49.9586,49.9774,72309.0
2017-04-05 15:20:00,53.04,53.06,52.86,52.93,69480.0,49.9869,50.0057,49.8172,49.8832,69480.0
2017-04-05 15:25:00,52.93,52.95,52.84,52.93,62505.0,49.8832,49.9021,49.7984,49.8832,62505.0
2017-04-05 15:30:00,52.93,52.94,52.76,52.8,91402.0,49.8832,49.8926,49.723,49.7607,91402.0
2017-04-05 15:35:00,52.8,52.82,52.73,52.75,82485.0,49.7607,49.7795,49.6947,49.7136,82485.0
2017-04-05 15:40:00,52.75,52.79,52.72,52.78,70729.0,49.7136,49.7513,49.6853,49.7418,70729.0
2017-04-05 15:45:00,52.77,52.78,52.64,52.64,96581.0,49.7324,49.7418,49.6099,49.6099,96581.0
2017-04-05 15:50:00,52.65,52.79,52.64,52.76,107450.0,49.6193,49.7513,49.6099,49.723,107450.0
2017-04-05 15:55:00,52.76,52.77,52.64,52.67,193634.0,49.723,49.7324,49.6099,49.6382,193634.0
2017-04-06 09:30:00,52.68,52.68,52.36,52.39,39112.0,49.6476,49.6476,49.346,49.3743,39112.0
2017-04-06 09:35:00,52.43,52.6,52.43,52.57,17885.0,49.412,49.5722,49.412,49.5439,17885.0
2017-04-06 09:40:00,52.59,52.61,52.45,52.45,43657.0,49.5628,49.5816,49.4308,49.4308,43657.0
2017-04-06 09:45:00,52.45,52.56,52.45,52.49,35881.0,49.4308,49.5345,49.4308,49.4685,35881.0
2017-04-06 09:50:00,52.48,52.6,52.48,52.6,19155.0,49.4591,49.5722,49.4591,49.5722,19155.0
2017-04-06 09:55:00,52.6,52.6,52.55,52.6,35921.0,49.5722,49.5722,49.5251,49.5722,35921.0
2017-04-06 10:00:00,52.6,52.65,52.56,52.61,51254.0,49.5722,49.6193,49.5345,49.5816,51254.0
2017-04-06 10:05:00,52.61,52.61,52.52,52.56,32421.0,49.5816,49.5816,49.4968,49.5345,32421.0
2017-04-06 10:10:00,52.55,52.59,52.53,52.55,28609.0,49.5251,49.5628,49.5062,49.5251,28609.0
2017-04-06 10:15:00,52.54,52.56,52.47,52.48,46550.0,49.5157,49.5345,49.4497,49.4591,46550.0
2017-04-06 10:20:00,52.49,52.5,52.48,52.48,20256.0,49.4685,49.478,49.4591,49.4591,20256.0
2017-04-06 10:25:00,52.47,52.5,52.45,52.48,8675.0,49.4497,49.478,49.4308,49.4591,8675.0
2017-04-06 10:30:00,52.48,52.5,52.47,52.47,13524.0,49.4591,49.478,49.4497,49.4497,13524.0
2017-04-06 10:35:00,52.48,52.48,52.38,52.38,34525.0,49.4591,49.4591,49.3649,49.3649,34525.0
2017-04-06 10:40:00,52.38,52.38,52.25,52.37,28595.0,49.3649,49.3649,49.2423,49.3554,28595.0
2017-04-06 10:45:00,52.38,52.38,52.32,52.34,15562.0,49.3649,49.3649,49.3083,49.3272,15562.0
2017-04-06 10:50:00,52.34,52.39,52.32,52.32,21000.0,49.3272,49.3743,49.3083,49.3083,21000.0
2017-04-06 10:55:00,52.33,52.36,52.32,52.33,20146.0,49.3177,49.346,49.3083,49.3177,20146.0
2017-04-06 11:00:00,52.34,52.38,52.29,52.35,24109.0,49.3272,49.3649,49.28,49.3366,24109.0
2017-04-06 11:05:00,52.36,52.46,52.35,52.46,7158.0,49.346,49.4403,49.3366,49.4403,7158.0
2017-04-06 11:10:00,52.46,52.49,52.44,52.49,16307.0,49.4403,49.4685,49.4214,49.4685,16307.0
2017-04-06 11:15:00,52.5,52.5,52.43,52.45,16589.0,49.478,49.478,49.412,49.4308,16589.0
2017-04-06 11:20:00,52.45,52.5,52.45,52.46,19941.0,49.4308,49.478,49.4308,49.4403,19941.0
2017-04-06 11:25:00,52.46,52.5,52.45,52.48,6860.0,49.4403,49.478,49.4308,49.4591,6860.0
2017-04-06 11:30:00,52.49,52.49,52.45,52.49,14343.0,49.4685,49.4685,49.4308,49.4685,14343.0
2017-04-06 11:35:00,52.48,52.52,52.48,52.5,17030.0,49.4591,49.4968,49.4591,49.478,17030.0
2017-04-06 11:40:00,52.5,52.53,52.5,52.52,14947.0,49.478,49.5062,49.478,49.4968,14947.0
2017-04-06 11:45:00,52.53,52.53,52.51,52.53,10448.0,49.5062,49.5062,49.4874,49.5062,10448.0
2017-04-06 11:50:00,52.52,52.55,52.49,52.53,16340.0,49.4968,49.5251,49.4685,49.5062,16340.0
2017-04-06 11:55:00,52.52,52.55,52.51,52.55,8859.0,49.4968,49.5251,49.4874,49.5251,8859.0
2017-04-06 12:00:00,52.55,52.55,52.5,52.51,16829.0,49.5251,49.5251,49.478,49.4874,16829.0
2017-04-06 12:05:00,52.52,52.52,52.48,52.51,13974.0,49.4968,49.4968,49.4591,49.4874,13974.0
2017-04-06 12:10:00,52.51,52.52,52.49,52.5,7403.0,49.4874,49.4968,49.4685,49.478,7403.0
2017-04-06 12:15:00,52.5,52.51,52.48,52.5,10942.0,49.478,49.4874,49.4591,49.478,10942.0
2017-04-06 12:20:00,52.5,52.51,52.49,52.5,8131.0,49.478,49.4874,49.4685,49.478,8131.0
2017-04-06 12:25:00,52.5,52.51,52.49,52.5,8802.0,49.478,49.4874,49.4685,49.478,8802.0
2017-04-06 12:30:00,52.5,52.52,52.49,52.51,14187.0,49.478,49.4968,49.4685,49.4874,14187.0
2017-04-06 12:35:00,52.51,52.52,52.41,52.46,33056.0,49.4874,49.4968,49.3931,49.4403,33056.0
2017-04-06 12:40:00,52.47,52.47,52.44,52.46,8914.0,49.4497,49.4497,49.4214,49.4403,8914.0
2017-04-06 12:45:00,52.46,52.46,52.41,52.41,8305.0,49.4403,49.4403,49.3931,49.3931,8305.0
2017-04-06 12:50:00,52.41,52.42,52.39,52.4,11487.0,49.3931,49.4026,49.3743,49.3837,11487.0
2017-04-06 12:55:00,52.41,52.42,52.39,52.4,21443.0,49.3931,49.4026,49.3743,49.3837,21443.0
2017-04-06 13:00:00,52.4,52.41,52.39,52.4,7981.0,49.3837,49.3931,49.3743,49.3837,7981.0
2017-04-06 13:05:00,52.41,52.47,52.41,52.47,29739.0,49.3931,49.4497,49.3931,49.4497,29739.0
2017-04-06 13:10:00,52.47,52.47,52.43,52.46,16909.0,49.4497,49.4497,49.412,49.4403,16909.0
2017-04-06 13:15:00,52.47,52.47,52.43,52.45,11208.0,49.4497,49.4497,49.412,49.4308,11208.0
2017-04-06 13:20:00,52.46,52.47,52.44,52.45,5614.0,49.4403,49.4497,49.4214,49.4308,5614.0
2017-04-06 13:25:00,52.45,52.47,52.44,52.45,16571.0,49.4308,49.4497,49.4214,49.4308,16571.0
2017-04-06 13:30:00,52.46,52.47,52.45,52.46,17201.0,49.4403,49.4497,49.4308,49.4403,17201.0
2017-04-06 13:35:00,52.47,52.47,52.45,52.47,8359.0,49.4497,49.4497,49.4308,49.4497,8359.0
2017-04-06 13:40:00,52.46,52.47,52.45,52.46,13927.0,49.4403,49.4497,49.4308,49.4403,13927.0
2017-04-06 13:45:00,52.46,52.47,52.45,52.47,21010.0,49.4403,49.4497,49.4308,49.4497,21010.0
2017-04-06 13:50:00,52.47,52.52,52.46,52.5,233910.0,49.4497,49.4968,49.4403,49.478,233910.0
2017-04-06 13:55:00,52.51,52.53,52.49,52.52,47873.0,49.4874,49.5062,49.4685,49.4968,47873.0
2017-04-06 14:00:00,52.52,52.53,52.5,52.52,25950.0,49.4968,49.5062,49.478,49.4968,25950.0
2017-04-06 14:05:00,52.52,52.56,52.5,52.51,44196.0,49.4968,49.5345,49.478,49.4874,44196.0
2017-04-06 14:10:00,52.51,52.53,52.49,52.53,135795.0,49.4874,49.5062,49.4685,49.5062,135795.0
2017-04-06 14:15:00,52.53,52.59,52.52,52.57,13252.0,49.5062,49.5628,49.4968,49.5439,13252.0
2017-04-06 14:20:00,52.58,52.63,52.57,52.63,8175.0,49.5534,49.6005,49.5439,49.6005,8175.0
2017-04-06 14:25:00,52.62,52.68,52.61,52.68,19540.0,49.591,49.6476,49.5816,49.6476,19540.0
2017-04-06 14:30:00,52.68,52.7,52.64,52.68,23551.0,49.6476,49.6664,49.6099,49.6476,23551.0
2017-04-06 14:35:00,52.69,52.72,52.66,52.72,14486.0,49.657,49.6853,49.6287,49.6853,14486.0
2017-04-06 14:40:00,52.71,52.76,52.71,52.76,32577.0,49.6759,49.723,49.6759,49.723,32577.0
2017-04-06 14:45:00,52.75,52.75,52.61,52.64,28154.0,49.7136,49.7136,49.5816,49.6099,28154.0
2017-04-06 14:50:00,52.63,52.66,52.61,52.64,19724.0,49.6005,49.6287,49.5816,49.6099,19724.0
2017-04-06 14:55:00,52.65,52.65,52.56,52.6,19000.0,49.6193,49.6193,49.5345,49.5722,19000.0
2017-04-06 15:00:00,52.61,52.65,52.61,52.63,14269.0,49.5816,49.6193,49.5816,49.6005,14269.0
2017-04-06 15:05:00,52.62,52.68,52.58,52.66,128937.0,49.591,49.6476,49.5534,49.6287,128937.0
2017-04-06 15:10:00,52.66,52.71,52.66,52.71,11630.0,49.6287,49.6759,49.6287,49.6759,11630.0
2017-04-06 15:15:00,52.7,52.72,52.67,52.67,32767.0,49.6664,49.6853,49.6382,49.6382,32767.0
2017-04-06 15:20:00,52.67,52.71,52.66,52.69,15658.0,49.6382,49.6759,49.6287,49.657,15658.0
2017-04-06 15:25:00,52.69,52.76,52.68,52.73,13216.0,49.657,49.723,49.6476,49.6947,13216.0
2017-04-06 15:30:00,52.73,52.74,52.69,52.7,37873.0,49.6947,49.7041,49.657,49.6664,37873.0
2017-04-06 15:35:00,52.7,52.72,52.69,52.71,55542.0,49.6664,49.6853,49.657,49.6759,55542.0
2017-04-06 15:40:00,52.71,52.72,52.66,52.67,70081.0,49.6759,49.6853,49.6287,49.6382,70081.0
2017-04-06 15:45:00,52.68,52.7,52.64,52.68,46157.0,49.6476,49.6664,49.6099,49.6476,46157.0
2017-04-06 15:50:00,52.68,52.72,52.68,52.69,118327.0,49.6476,49.6853,49.6476,49.657,118327.0
2017-04-06 15:55:00,52.7,52.72,52.66,52.68,223132.0,49.6664,49.6853,49.6287,49.6476,223132.0
2017-04-07 09:30:00,52.58,52.68,52.53,52.57,17092.0,49.5534,49.6476,49.5062,49.5439,17092.0
2017-04-07 09:35:00,52.56,52.72,52.55,52.72,8411.0,49.5345,49.6853,49.5251,49.6853,8411.0
2017-04-07 09:40:00,52.71,52.71,52.63,52.63,33843.0,49.6759,49.6759,49.6005,49.6005,33843.0
2017-04-07 09:45:00,52.65,52.7,52.63,52.66,23763.0,49.6193,49.6664,49.6005,49.6287,23763.0
2017-04-07 09:50:00,52.66,52.7,52.58,52.61,53422.0,49.6287,49.6664,49.5534,49.5816,53422.0
2017-04-07 09:55:00,52.6,52.69,52.58,52.65,38929.0,49.5722,49.657,49.5534,49.6193,38929.0
2017-04-07 10:00:00,52.66,52.66,52.53,52.61,21404.0,49.6287,49.6287,49.5062,49.5816,21404.0
2017-04-07 10:05:00,52.6,52.63,52.58,52.63,15738.0,49.5722,49.6005,49.5534,49.6005,15738.0
2017-04-07 10:10:00,52.63,52.76,52.62,52.68,27886.0,49.6005,49.723,49.591,49.6476,27886.0
2017-04-07 10:15:00,52.68,52.68,52.56,52.57,50409.0,49.6476,49.6476,49.5345,49.5439,50409.0
2017-04-07 10:20:00,52.57,52.6,52.53,52.55,18601.0,49.5439,49.5722,49.5062,49.5251,18601.0
2017-04-07 10:25:00,52.55,52.59,52.55,52.58,15297.0,49.5251,49.5628,49.5251,49.5534,15297.0
2017-04-07 10:30:00,52.58,52.65,52.56,52.65,31539.0,49.5534,49.6193,49.5345,49.6193,31539.0
2017-04-07 10:35:00,52.65,52.66,52.59,52.64,43860.0,49.6193,49.6287,49.5628,49.6099,43860.0
2017-04-07 10:40:00,52.65,52.65,52.57,52.6,24111.0,49.6193,49.6193,49.5439,49.5722,24111.0
2017-04-07 10:45:00,52.6,52.62,52.58,52.59,9458.0,49.5722,49.591,49.5534,49.5628,9458.0
2017-04-07 10:50:00,52.59,52.6,52.57,52.59,21234.0,49.5628,49.5722,49.5439,49.5628,21234.0
2017-04-07 10:55:00,52.58,52.59,52.51,52.53,14553.0,49.5534,49.5628,49.4874,49.5062,14553.0
2017-04-07 11:00:00,52.52,52.53,52.47,52.48,64495.0,49.4968,49.5062,49.4497,49.4591,64495.0
2017-04-07 11:05:00,52.48,52.48,52.41,52.41,21210.0,49.4591,49.4591,49.3931,49.3931,21210.0
2017-04-07 11:10:00,52.42,52.42,52.37,52.42,21851.0,49.4026,49.4026,49.3554,49.4026,21851.0
2017-04-07 11:15:00,52.43,52.45,52.4,52.43,13226.0,49.412,49.4308,49.3837,49.412,13226.0
2017-04-07 11:20:00,52.44,52.47,52.42,52.46,14253.0,49.4214,49.4497,49.4026,49.4403,14253.0
2017-04-07 11:25:00,52.46,52.47,52.44,52.46,18353.0,49.4403,49.4497,49.4214,49.4403,18353.0
2017-04-07 11:30:00,52.46,52.47,52.44,52.46,11524.0,49.4403,49.4497,49.4214,49.4403,11524.0
2017-04-07 11:35:00,52.46,52.47,52.41,52.44,20908.0,49.4403,49.4497,49.3931,49.4214,20908.0
2017-04-07 11:40:00,52.44,52.46,52.43,52.45,93952.0,49.4214,49.4403,49.412,49.4308,93952.0
2017-04-07 11:45:00,52.46,52.5,52.44,52.49,12385.0,49.4403,49.478,49.4214,49.4685,12385.0
2017-04-07 11:50:00,52.5,52.55,52.46,52.55,17200.0,49.478,49.5251,49.4403,49.5251,17200.0
2017-04-07 11:55:00,52.55,52.58,52.54,52.57,8419.0,49.5251,49.5534,49.5157,49.5439,8419.0
2017-04-07 12:00:00,52.55,52.58,52.54,52.54,38988.0,49.5251,49.5534,49.5157,49.5157,38988.0
2017-04-07 12:05:00,52.54,52.54,52.48,52.5,33703.0,49.5157,49.5157,49.4591,49.478,33703.0
2017-04-07 12:10:00,52.5,52.52,52.47,52.48,9555.0,49.478,49.4968,49.4497,49.4591,9555.0
2017-04-07 12:15:00,52.48,52.5,52.46,52.48,6190.0,49.4591,49.478,49.4403,49.4591,6190.0
2017-04-07 12:20:00,52.48,52.48,52.43,52.45,5864.0,49.4591,49.4591,49.412,49.4308,5864.0
2017-04-07 12:25:00,52.46,52.47,52.45,52.46,6532.0,49.4403,49.4497,49.4308,49.4403,6532.0
2017-04-07 12:30:00,52.47,52.5,52.47,52.48,6654.0,49.4497,49.478,49.4497,49.4591,6654.0
2017-04-07 12:35:00,52.49,52.49,52.44,52.45,7437.0,49.4685,49.4685,49.4214,49.4308,7437.0
2017-04-07 12:40:00,52.46,52.51,52.44,52.51,29833.0,49.4403,49.4874,49.4214,49.4874,29833.0
2017-04-07 12:45:00,52.52,52.55,52.5,52.55,8405.0,49.4968,49.5251,49.478,49.5251,8405.0
2017-04-07 12:50:00,52.55,52.55,52.51,52.52,12000.0,49.5251,49.5251,49.4874,49.4968,12000.0
2017-04-07 12:55:00,52.53,52.54,52.51,52.53,25606.0,49.5062,49.5157,49.4874,49.5062,25606.0
2017-04-07 13:00:00,52.53,52.56,52.51,52.56,16650.0,49.5062,49.5345,49.4874,49.5345,16650.0
2017-04-07 13:05:00,52.55,52.62,52.55,52.61,10800.0,49.5251,49.591,49.5251,49.5816,10800.0
2017-04-07 13:10:00,52.62,52.63,52.54,52.55,50885.0,49.591,49.6005,49.5157,49.5251,50885.0
2017-04-07 13:15:00,52.55,52.55,52.51,52.52,6866.0,49.5251,49.5251,49.4874,49.4968,6866.0
2017-04-07 13:20:00,52.52,52.53,52.49,52.49,10252.0,49.4968,49.5062,49.4685,49.4685,10252.0
2017-04-07 13:25:00,52.5,52.55,52.49,52.54,11396.0,49.478,49.5251,49.4685,49.5157,11396.0
2017-04-07 13:30:00,52.55,52.58,52.54,52.57,32543.0,49.5251,49.5534,49.5157,49.5439,32543.0
2017-04-07 13:35:00,52.56,52.57,52.51,52.52,4416.0,49.5345,49.5439,49.4874,49.4968,4416.0
2017-04-07 13:40:00,52.52,52.55,52.51,52.55,5791.0,49.4968,49.5251,49.4874,49.5251,5791.0
2017-04-07 13:45:00,52.54,52.56,52.53,52.54,10495.0,49.5157,49.5345,49.5062,49.5157,10495.0
2017-04-07 13:50:00,52.55,52.58,52.54,52.58,8476.0,49.5251,49.5534,49.5157,49.5534,8476.0
2017-04-07 13:55:00,52.57,52.61,52.52,52.54,54184.0,49.5439,49.5816,49.4968,49.5157,54184.0
2017-04-07 14:00:00,52.54,52.66,52.54,52.66,18216.0,49.5157,49.6287,49.5157,49.6287,18216.0
2017-04-07 14:05:00,52.65,52.67,52.62,52.64,9053.0,49.6193,49.6382,49.591,49.6099,9053.0
2017-04-07 14:10:00,52.63,52.65,52.62,52.65,11226.0,49.6005,49.6193,49.591,49.6193,11226.0
2017-04-07 14:15:00,52.65,52.65,52.62,52.65,11778.0,49.6193,49.6193,49.591,49.6193,11778.0
2017-04-07 14:20:00,52.66,52.71,52.66,52.68,7018.0,49.6287,49.6759,49.6287,49.6476,7018.0
2017-04-07 14:25:00,52.69,52.69,52.68,52.68,8620.0,49.657,49.657,49.6476,49.6476,8620.0
2017-04-07 14:30:00,52.68,52.7,52.67,52.69,10025.0,49.6476,49.6664,49.6382,49.657,10025.0
2017-04-07 14:35:00,52.68,52.69,52.62,52.63,24544.0,49.6476,49.657,49.591,49.6005,24544.0
2017-04-07 14:40:00,52.64,52.65,52.61,52.61,14585.0,49.6099,49.6193,49.5816,49.5816,14585.0
2017-04-07 14:45:00,52.61,52.7,52.6,52.69,8214.0,49.5816,49.6664,49.5722,49.657,8214.0
2017-04-07 14:50:00,52.68,52.68,52.63,52.63,12623.0,49.6476,49.6476,49.6005,49.6005,12623.0
2017-04-07 14:55:00,52.64,52.68,52.62,52.63,20458.0,49.6099,49.6476,49.591,49.6005,20458.0
2017-04-07 15:00:00,52.64,52.71,52.63,52.68,9887.0,49.6099,49.6759,49.6005,49.6476,9887.0
2017-04-07 15:05:00,52.68,52.69,52.63,52.64,17519.0,49.6476,49.657,49.6005,49.6099,17519.0
2017-04-07 15:10:00,52.64,52.68,52.64,52.65,13653.0,49.6099,49.6476,49.6099,49.6193,13653.0
2017-04-07 15:15:00,52.65,52.66,52.59,52.65,26021.0,49.6193,49.6287,49.5628,49.6193,26021.0
2017-04-07 15:20:00,52.65,52.66,52.61,52.62,16206.0,49.6193,49.6287,49.5816,49.591,16206.0
2017-04-07 15:25:00,52.62,52.63,52.57,52.58,14984.0,49.591,49.6005,49.5439,49.5534,14984.0
2017-04-07 15:30:00,52.59,52.6,52.52,52.55,24278.0,49.5628,49.5722,49.4968,49.5251,24278.0
2017-04-07 15:35:00,52.55,52.61,52.55,52.61,29599.0,49.5251,49.5816,49.5251,49.5816,29599.0
2017-04-07 15:40:00,52.61,52.63,52.6,52.61,20503.0,49.5816,49.6005,49.5722,49.5816,20503.0
2017-04-07 15:45:00,52.61,52.64,52.6,52.61,39738.0,49.5816,49.6099,49.5722,49.5816,39738.0
2017-04-07 15:50:00,52.6,52.63,52.58,52.58,41574.0,49.5722,49.6005,49.5534,49.5534,41574.0
2017-04-07 15:55:00,52.59,52.6,52.53,52.55,123120.0,49.5628,49.5722,49.5062,49.5251,123120.0
2017-04-10 09:30:00,52.6,52.62,52.47,52.52,20341.0,49.5722,49.591,49.4497,49.4968,20341.0
2017-04-10 09:35:00,52.52,52.71,52.5,52.64,6396.0,49.4968,49.6759,49.478,49.6099,6396.0
2017-04-10 09:40:00,52.63,52.71,52.61,52.65,10082.0,49.6005,49.6759,49.5816,49.6193,10082.0
2017-04-10 09:45:00,52.67,52.74,52.65,52.66,12200.0,49.6382,49.7041,49.6193,49.6287,12200.0
2017-04-10 09:50:00,52.67,52.7,52.6,52.61,7797.0,49.6382,49.6664,49.5722,49.5816,7797.0
2017-04-10 09:55:00,52.6,52.66,52.6,52.64,9062.0,49.5722,49.6287,49.5722,49.6099,9062.0
2017-04-10 10:00:00,52.65,52.7,52.64,52.66,12637.0,49.6193,49.6664,49.6099,49.6287,12637.0
2017-04-10 10:05:00,52.67,52.77,52.66,52.77,15520.0,49.6382,49.7324,49.6287,49.7324,15520.0
2017-04-10 10:10:00,52.76,52.77,52.72,52.75,7100.0,49.723,49.7324,49.6853,49.7136,7100.0
2017-04-10 10:15:00,52.75,52.8,52.71,52.74,18492.0,49.7136,49.7607,49.6759,49.7041,18492.0
2017-04-10 10:20:00,52.74,52.8,52.74,52.8,13717.0,49.7041,49.7607,49.7041,49.7607,13717.0
2017-04-10 10:25:00,52.8,52.8,52.75,52.76,13257.0,49.7607,49.7607,49.7136,49.723,13257.0
2017-04-10 10:30:00,52.76,52.89,52.76,52.89,20575.0,49.723,49.8455,49.723,49.8455,20575.0
2017-04-10 10:35:00,52.9,52.9,52.85,52.89,26491.0,49.8549,49.8549,49.8078,49.8455,26491.0
2017-04-10 10:40:00,52.89,52.98,52.88,52.97,42354.0,49.8455,49.9303,49.8361,49.9209,42354.0
2017-04-10 10:45:00,52.97,52.99,52.96,52.96,27493.0,49.9209,49.9398,49.9115,49.9115,27493.0
2017-04-10 10:50:00,52.97,53.03,52.97,52.99,23470.0,49.9209,49.9774,49.9209,49.9398,23470.0
2017-04-10 10:55:00,52.98,52.99,52.91,52.91,13280.0,49.9303,49.9398,49.8644,49.8644,13280.0
2017-04-10 11:00:00,52.91,52.92,52.87,52.87,52188.0,49.8644,49.8738,49.8267,49.8267,52188.0
2017-04-10 11:05:00,52.88,52.97,52.86,52.96,10951.0,49.8361,49.9209,49.8172,49.9115,10951.0
2017-04-10 11:10:00,52.96,53.05,52.95,53.04,19241.0,49.9115,49.9963,49.9021,49.9869,19241.0
2017-04-10 11:15:00,53.04,53.06,52.98,52.98,17838.0,49.9869,50.0057,49.9303,49.9303,17838.0
2017-04-10 11:20:00,52.99,53.01,52.97,53.0,11665.0,49.9398,49.9586,49.9209,49.9492,11665.0
2017-04-10 11:25:00,53.0,53.0,52.95,52.98,13934.0,49.9492,49.9492,49.9021,49.9303,13934.0
2017-04-10 11:30:00,52.98,52.98,52.9,52.91,25033.0,49.9303,49.9303,49.8549,49.8644,25033.0
2017-04-10 11:35:00,52.9,52.92,52.88,52.9,9347.0,49.8549,49.8738,49.8361,49.8549,9347.0
2017-04-10 11:40:00,52.89,52.91,52.87,52.9,15984.0,49.8455,49.8644,49.8267,49.8549,15984.0
2017-04-10 11:45:00,52.91,52.96,52.9,52.96,12812.0,49.8644,49.9115,49.8549,49.9115,12812.0
2017-04-10 11:50:00,52.96,52.97,52.92,52.94,11064.0,49.9115,49.9209,49.8738,49.8926,11064.0
2017-04-10 11:55:00,52.93,52.94,52.9,52.91,9611.0,49.8832,49.8926,49.8549,49.8644,9611.0
2017-04-10 12:00:00,52.9,52.91,52.88,52.9,8645.0,49.8549,49.8644,49.8361,49.8549,8645.0
2017-04-10 12:05:00,52.9,52.9,52.86,52.89,13889.0,49.8549,49.8549,49.8172,49.8455,13889.0
2017-04-10 12:10:00,52.89,52.89,52.78,52.79,24383.0,49.8455,49.8455,49.7418,49.7513,24383.0
2017-04-10 12:15:00,52.78,52.83,52.78,52.81,11376.0,49.7418,49.789,49.7418,49.7701,11376.0
2017-04-10 12:20:00,52.81,52.82,52.76,52.76,8387.0,49.7701,49.7795,49.723,49.723,8387.0
2017-04-10 12:25:00,52.76,52.8,52.74,52.79,9497.0,49.723,49.7607,49.7041,49.7513,9497.0
2017-04-10 12:30:00,52.78,52.79,52.73,52.78,8299.0,49.7418,49.7513,49.6947,49.7418,8299.0
2017-04-10 12:35:00,52.77,52.8,52.77,52.78,9364.0,49.7324,49.7607,49.7324,49.7418,9364.0
2017-04-10 12:40:00,52.79,52.81,52.7,52.7,12885.0,49.7513,49.7701,49.6664,49.6664,12885.0
2017-04-10 12:45:00,52.71,52.74,52.69,52.74,7036.0,49.6759,49.7041,49.657,49.7041,7036.0
2017-04-10 12:50:00,52.74,52.78,52.73,52.75,9954.0,49.7041,49.7418,49.6947,49.7136,9954.0
2017-04-10 12:55:00,52.75,52.76,52.71,52.76,8684.0,49.7136,49.723,49.6759,49.723,8684.0
2017-04-10 13:00:00,52.76,52.79,52.74,52.77,9500.0,49.723,49.7513,49.7041,49.7324,9500.0
2017-04-10 13:05:00,52.77,52.81,52.77,52.78,8373.0,49.7324,49.7701,49.7324,49.7418,8373.0
2017-04-10 13:10:00,52.78,52.79,52.77,52.79,5558.0,49.7418,49.7513,49.7324,49.7513,5558.0
2017-04-10 13:15:00,52.8,52.81,52.73,52.73,13853.0,49.7607,49.7701,49.6947,49.6947,13853.0
2017-04-10 13:20:00,52.73,52.74,52.69,52.69,5280.0,49.6947,49.7041,49.657,49.657,5280.0
2017-04-10 13:25:00,52.7,52.7,52.67,52.69,6568.0,49.6664,49.6664,49.6382,49.657,6568.0
2017-04-10 13:30:00,52.69,52.71,52.67,52.67,15228.0,49.657,49.6759,49.6382,49.6382,15228.0
2017-04-10 13:35:00,52.68,52.74,52.67,52.71,16609.0,49.6476,49.7041,49.6382,49.6759,16609.0
2017-04-10 13:40:00,52.72,52.75,52.71,52.75,9194.0,49.6853,49.7136,49.6759,49.7136,9194.0
2017-04-10 13:45:00,52.76,52.76,52.72,52.73,5969.0,49.723,49.723,49.6853,49.6947,5969.0
2017-04-10 13:50:00,52.73,52.73,52.69,52.69,6144.0,49.6947,49.6947,49.657,49.657,6144.0
2017-04-10 13:55:00,52.7,52.72,52.69,52.72,5550.0,49.6664,49.6853,49.657,49.6853,5550.0
2017-04-10 14:00:00,52.72,52.72,52.63,52.64,14973.0,49.6853,49.6853,49.6005,49.6099,14973.0
2017-04-10 14:05:00,52.64,52.68,52.63,52.66,7611.0,49.6099,49.6476,49.6005,49.6287,7611.0
2017-04-10 14:10:00,52.66,52.74,52.66,52.73,24782.0,49.6287,49.7041,49.6287,49.6947,24782.0
2017-04-10 14:15:00,52.73,52.74,52.69,52.7,11245.0,49.6947,49.7041,49.657,49.6664,11245.0
2017-04-10 14:20:00,52.7,52.7,52.66,52.69,8949.0,49.6664,49.6664,49.6287,49.657,8949.0
2017-04-10 14:25:00,52.7,52.7,52.62,52.63,4957.0,49.6664,49.6664,49.591,49.6005,4957.0
2017-04-10 14:30:00,52.62,52.65,52.59,52.61,12603.0,49.591,49.6193,49.5628,49.5816,12603.0
2017-04-10 14:35:00,52.6,52.61,52.57,52.59,9455.0,49.5722,49.5816,49.5439,49.5628,9455.0
2017-04-10 14:40:00,52.59,52.64,52.57,52.63,8722.0,49.5628,49.6099,49.5439,49.6005,8722.0
2017-04-10 14:45:00,52.63,52.68,52.63,52.67,12559.0,49.6005,49.6476,49.6005,49.6382,12559.0
2017-04-10 14:50:00,52.67,52.7,52.65,52.7,12184.0,49.6382,49.6664,49.6193,49.6664,12184.0
2017-04-10 14:55:00,52.7,52.71,52.67,52.7,14749.0,49.6664,49.6759,49.6382,49.6664,14749.0
2017-04-10 15:00:00,52.7,52.73,52.69,52.7,9994.0,49.6664,49.6947,49.657,49.6664,9994.0
2017-04-10 15:05:00,52.7,52.72,52.66,52.66,15215.0,49.6664,49.6853,49.6287,49.6287,15215.0
2017-04-10 15:10:00,52.67,52.72,52.66,52.69,16369.0,49.6382,49.6853,49.6287,49.657,16369.0
2017-04-10 15:15:00,52.68,52.72,52.67,52.68,21425.0,49.6476,49.6853,49.6382,49.6476,21425.0
2017-04-10 15:20:00,52.69,52.69,52.59,52.65,25295.0,49.657,49.657,49.5628,49.6193,25295.0
2017-04-10 15:25:00,52.65,52.69,52.64,52.68,20206.0,49.6193,49.657,49.6099,49.6476,20206.0
2017-04-10 15:30:00,52.69,52.7,52.67,52.69,29288.0,49.657,49.6664,49.6382,49.657,29288.0
2017-04-10 15:35:00,52.7,52.74,52.69,52.72,31526.0,49.6664,49.7041,49.657,49.6853,31526.0
2017-04-10 15:40:00,52.73,52.73,52.7,52.71,43046.0,49.6947,49.6947,49.6664,49.6759,43046.0
2017-04-10 15:45:00,52.71,52.76,52.7,52.73,50699.0,49.6759,49.723,49.6664,49.6947,50699.0
2017-04-10 15:50:00,52.73,52.75,52.69,52.74,103159.0,49.6947,49.7136,49.657,49.7041,103159.0
2017-04-10 15:55:00,52.73,52.76,52.7,52.73,216358.0,49.6947,49.723,49.6664,49.6947,216358.0
2017-04-11 09:30:00,52.57,52.76,52.54,52.74,18151.0,49.5439,49.723,49.5157,49.7041,18151.0
2017-04-11 09:35:00,52.72,52.77,52.65,52.69,5187.0,49.6853,49.7324,49.6193,49.657,5187.0
2017-04-11 09:40:00,52.65,52.65,52.52,52.6,18729.0,49.6193,49.6193,49.4968,49.5722,18729.0
2017-04-11 09:45:00,52.58,52.59,52.51,52.51,16042.0,49.5534,49.5628,49.4874,49.4874,16042.0
2017-04-11 09:50:00,52.51,52.53,52.45,52.46,19205.0,49.4874,49.5062,49.4308,49.4403,19205.0
2017-04-11 09:55:00,52.47,52.51,52.45,52.51,11038.0,49.4497,49.4874,49.4308,49.4874,11038.0
2017-04-11 10:00:00,52.54,52.6,52.53,52.6,11064.0,49.5157,49.5722,49.5062,49.5722,11064.0
2017-04-11 10:05:00,52.61,52.61,52.5,52.54,8318.0,49.5816,49.5816,49.478,49.5157,8318.0
2017-04-11 10:10:00,52.55,52.55,52.48,52.48,4906.0,49.5251,49.5251,49.4591,49.4591,4906.0
2017-04-11 10:15:00,52.49,52.51,52.42,52.47,13060.0,49.4685,49.4874,49.4026,49.4497,13060.0
2017-04-11 10:20:00,52.47,52.48,52.4,52.44,15962.0,49.4497,49.4591,49.3837,49.4214,15962.0
2017-04-11 10:25:00,52.45,52.53,52.44,52.48,7860.0,49.4308,49.5062,49.4214,49.4591,7860.0
2017-04-11 10:30:00,52.48,52.48,52.38,52.38,12413.0,49.4591,49.4591,49.3649,49.3649,12413.0
2017-04-11 10:35:00,52.39,52.42,52.36,52.41,11583.0,49.3743,49.4026,49.346,49.3931,11583.0
2017-04-11 10:40:00,52.42,52.44,52.38,52.41,12536.0,49.4026,49.4214,49.3649,49.3931,12536.0
2017-04-11 10:45:00,52.44,52.54,52.44,52.51,11828.0,49.4214,49.5157,49.4214,49.4874,11828.0
2017-04-11 10:50:00,52.51,52.52,52.43,52.49,13553.0,49.4874,49.4968,49.412,49.4685,13553.0
2017-04-11 10:55:00,52.49,52.51,52.42,52.48,9975.0,49.4685,49.4874,49.4026,49.4591,9975.0
2017-04-11 11:00:00,52.48,52.52,52.45,52.48,27730.0,49.4591,49.4968,49.4308,49.4591,27730.0
2017-04-11 11:05:00,52.47,52.51,52.45,52.49,16777.0,49.4497,49.4874,49.4308,49.4685,16777.0
2017-04-11 11:10:00,52.48,52.53,52.47,52.48,25084.0,49.4591,49.5062,49.4497,49.4591,25084.0
2017-04-11 11:15:00,52.48,52.5,52.44,52.47,21284.0,49.4591,49.478,49.4214,49.4497,21284.0
2017-04-11 11:20:00,52.46,52.48,52.41,52.46,26544.0,49.4403,49.4591,49.3931,49.4403,26544.0
2017-04-11 11:25:00,52.45,52.46,52.39,52.43,29439.0,49.4308,49.4403,49.3743,49.412,29439.0
2017-04-11 11:30:00,52.43,52.47,52.41,52.44,18889.0,49.412,49.4497,49.3931,49.4214,18889.0
2017-04-11 11:35:00,52.44,52.5,52.44,52.46,10439.0,49.4214,49.478,49.4214,49.4403,10439.0
2017-04-11 11:40:00,52.46,52.5,52.41,52.46,37325.0,49.4403,49.478,49.3931,49.4403,37325.0
2017-04-11 11:45:00,52.46,52.48,52.41,52.46,47077.0,49.4403,49.4591,49.3931,49.4403,47077.0
2017-04-11 11:50:00,52.45,52.51,52.43,52.47,26793.0,49.4308,49.4874,49.412,49.4497,26793.0
2017-04-11 11:55:00,52.47,52.56,52.46,52.55,24072.0,49.4497,49.5345,49.4403,49.5251,24072.0
2017-04-11 12:00:00,52.56,52.59,52.52,52.52,26880.0,49.5345,49.5628,49.4968,49.4968,26880.0
2017-04-11 12:05:00,52.51,52.57,52.5,52.55,19715.0,49.4874,49.5439,49.478,49.5251,19715.0
2017-04-11 12:10:00,52.55,52.59,52.55,52.59,10634.0,49.5251,49.5628,49.5251,49.5628,10634.0
2017-04-11 12:15:00,52.59,52.67,52.57,52.65,11187.0,49.5628,49.6382,49.5439,49.6193,11187.0
2017-04-11 12:20:00,52.66,52.68,52.63,52.65,30063.0,49.6287,49.6476,49.6005,49.6193,30063.0
2017-04-11 12:25:00,52.66,52.68,52.62,52.66,15446.0,49.6287,49.6476,49.591,49.6287,15446.0
2017-04-11 12:30:00,52.65,52.66,52.63,52.66,10530.0,49.6193,49.6287,49.6005,49.6287,10530.0
2017-04-11 12:35:00,52.65,52.66,52.62,52.65,14362.0,49.6193,49.6287,49.591,49.6193,14362.0
2017-04-11 12:40:00,52.65,52.67,52.64,52.67,13805.0,49.6193,49.6382,49.6099,49.6382,13805.0
2017-04-11 12:45:00,52.67,52.68,52.62,52.65,30549.0,49.6382,49.6476,49.591,49.6193,30549.0
2017-04-11 12:50:00,52.66,52.69,52.65,52.68,15964.0,49.6287,49.657,49.6193,49.6476,15964.0
2017-04-11 12:55:00,52.67,52.68,52.65,52.66,9717.0,49.6382,49.6476,49.6193,49.6287,9717.0
2017-04-11 13:00:00,52.66,52.68,52.64,52.68,16801.0,49.6287,49.6476,49.6099,49.6476,16801.0
2017-04-11 13:05:00,52.68,52.71,52.67,52.67,13365.0,49.6476,49.6759,49.6382,49.6382,13365.0
2017-04-11 13:10:00,52.66,52.68,52.65,52.67,4967.0,49.6287,49.6476,49.6193,49.6382,4967.0
2017-04-11 13:15:00,52.67,52.69,52.64,52.68,29646.0,49.6382,49.657,49.6099,49.6476,29646.0
2017-04-11 13:20:00,52.68,52.7,52.67,52.68,7015.0,49.6476,49.6664,49.6382,49.6476,7015.0
2017-04-11 13:25:00,52.69,52.7,52.68,52.7,2208.0,49.657,49.6664,49.6476,49.6664,2208.0
2017-04-11 13:30:00,52.69,52.72,52.69,52.71,11802.0,49.657,49.6853,49.657,49.6759,11802.0
2017-04-11 13:35:00,52.7,52.73,52.69,52.71,12680.0,49.6664,49.6947,49.657,49.6759,12680.0
2017-04-11 13:40:00,52.72,52.73,52.66,52.68,15369.0,49.6853,49.6947,49.6287,49.6476,15369.0
2017-04-11 13:45:00,52.67,52.69,52.65,52.67,12193.0,49.6382,49.657,49.6193,49.6382,12193.0
2017-04-11 13:50:00,52.68,52.71,52.68,52.71,8067.0,49.6476,49.6759,49.6476,49.6759,8067.0
2017-04-11 13:55:00,52.7,52.73,52.7,52.72,20973.0,49.6664,49.6947,49.6664,49.6853,20973.0
2017-04-11 14:00:00,52.73,52.75,52.71,52.72,10385.0,49.6947,49.7136,49.6759,49.6853,10385.0
2017-04-11 14:05:00,52.73,52.78,52.72,52.76,19728.0,49.6947,49.7418,49.6853,49.723,19728.0
2017-04-11 14:10:00,52.76,52.77,52.71,52.72,28168.0,49.723,49.7324,49.6759,49.6853,28168.0
2017-04-11 14:15:00,52.73,52.74,52.7,52.7,14232.0,49.6947,49.7041,49.6664,49.6664,14232.0
2017-04-11 14:20:00,52.7,52.73,52.7,52.71,6175.0,49.6664,49.6947,49.6664,49.6759,6175.0
2017-04-11 14:25:00,52.71,52.75,52.71,52.75,7525.0,49.6759,49.7136,49.6759,49.7136,7525.0
2017-04-11 14:30:00,52.75,52.78,52.74,52.78,10768.0,49.7136,49.7418,49.7041,49.7418,10768.0
2017-04-11 14:35:00,52.78,52.78,52.74,52.76,13181.0,49.7418,49.7418,49.7041,49.723,13181.0
2017-04-11 14:40:00,52.75,52.77,52.72,52.73,11202.0,49.7136,49.7324,49.6853,49.6947,11202.0
2017-04-11 14:45:00,52.73,52.77,52.72,52.77,12154.0,49.6947,49.7324,49.6853,49.7324,12154.0
2017-04-11 14:50:00,52.77,52.8,52.75,52.8,14233.0,49.7324,49.7607,49.7136,49.7607,14233.0
2017-04-11 14:55:00,52.79,52.8,52.77,52.78,117194.0,49.7513,49.7607,49.7324,49.7418,117194.0
2017-04-11 15:00:00,52.77,52.78,52.74,52.75,26115.0,49.7324,49.7418,49.7041,49.7136,26115.0
2017-04-11 15:05:00,52.75,52.77,52.73,52.76,38664.0,49.7136,49.7324,49.6947,49.723,38664.0
2017-04-11 15:10:00,52.75,52.76,52.72,52.72,19681.0,49.7136,49.723,49.6853,49.6853,19681.0
2017-04-11 15:15:00,52.73,52.73,52.65,52.68,15756.0,49.6947,49.6947,49.6193,49.6476,15756.0
2017-04-11 15:20:00,52.68,52.74,52.67,52.73,119237.0,49.6476,49.7041,49.6382,49.6947,119237.0
2017-04-11 15:25:00,52.74,52.78,52.72,52.78,20751.0,49.7041,49.7418,49.6853,49.7418,20751.0
2017-04-11 15:30:00,52.77,52.78,52.76,52.78,20291.0,49.7324,49.7418,49.723,49.7418,20291.0
2017-04-11 15:35:00,52.78,52.78,52.75,52.75,17519.0,49.7418,49.7418,49.7136,49.7136,17519.0
2017-04-11 15:40:00,52.76,52.77,52.72,52.72,31540.0,49.723,49.7324,49.6853,49.6853,31540.0
2017-04-11 15:45:00,52.72,52.78,52.71,52.78,40112.0,49.6853,49.7418,49.6759,49.7418,40112.0
2017-04-11 15:50:00,52.78,52.79,52.76,52.77,36664.0,49.7418,49.7513,49.723,49.7324,36664.0
2017-04-11 15:55:00,52.77,52.85,52.76,52.84,112543.0,49.7324,49.8078,49.723,49.7984,112543.0
2017-04-12 09:30:00,52.57,52.64,52.53,52.56,42926.0,49.5439,49.6099,49.5062,49.5345,42926.0
2017-04-12 09:35:00,52.53,52.69,52.53,52.67,6241.0,49.5062,49.657,49.5062,49.6382,6241.0
2017-04-12 09:40:00,52.7,52.73,52.67,52.7,6815.0,49.6664,49.6947,49.6382,49.6664,6815.0
2017-04-12 09:45:00,52.7,52.76,52.68,52.73,11522.0,49.6664,49.723,49.6476,49.6947,11522.0
2017-04-12 09:50:00,52.72,52.79,52.72,52.76,7311.0,49.6853,49.7513,49.6853,49.723,7311.0
2017-04-12 09:55:00,52.73,52.74,52.68,52.73,4845.0,49.6947,49.7041,49.6476,49.6947,4845.0
2017-04-12 10:00:00,52.73,52.76,52.66,52.66,9802.0,49.6947,49.723,49.6287,49.6287,9802.0
2017-04-12 10:05:00,52.67,52.7,52.63,52.63,10886.0,49.6382,49.6664,49.6005,49.6005,10886.0
2017-04-12 10:10:00,52.63,52.63,52.56,52.58,10471.0,49.6005,49.6005,49.5345,49.5534,10471.0
2017-04-12 10:15:00,52.58,52.63,52.58,52.61,6268.0,49.5534,49.6005,49.5534,49.5816,6268.0
2017-04-12 10:20:00,52.6,52.64,52.57,52.61,19646.0,49.5722,49.6099,49.5439,49.5816,19646.0
2017-04-12 10:25:00,52.6,52.63,52.57,52.59,13209.0,49.5722,49.6005,49.5439,49.5628,13209.0
2017-04-12 10:30:00,52.59,52.64,52.59,52.63,13746.0,49.5628,49.6099,49.5628,49.6005,13746.0
2017-04-12 10:35:00,52.64,52.65,52.61,52.65,20035.0,49.6099,49.6193,49.5816,49.6193,20035.0
2017-04-12 10:40:00,52.65,52.66,52.61,52.65,22909.0,49.6193,49.6287,49.5816,49.6193,22909.0
2017-04-12 10:45:00,52.65,52.66,52.62,52.66,19520.0,49.6193,49.6287,49.591,49.6287,19520.0
2017-04-12 10:50:00,52.65,52.67,52.64,52.65,18663.0,49.6193,49.6382,49.6099,49.6193,18663.0
2017-04-12 10:55:00,52.65,52.66,52.65,52.66,13096.0,49.6193,49.6287,49.6193,49.6287,13096.0
2017-04-12 11:00:00,52.66,52.68,52.64,52.67,26594.0,49.6287,49.6476,49.6099,49.6382,26594.0
2017-04-12 11:05:00,52.67,52.7,52.65,52.67,19703.0,49.6382,49.6664,49.6193,49.6382,19703.0
2017-04-12 11:10:00,52.67,52.69,52.66,52.66,11639.0,49.6382,49.657,49.6287,49.6287,11639.0
2017-04-12 11:15:00,52.66,52.72,52.65,52.72,21139.0,49.6287,49.6853,49.6193,49.6853,21139.0
2017-04-12 11:20:00,52.71,52.75,52.68,52.72,15854.0,49.6759,49.7136,49.6476,49.6853,15854.0
2017-04-12 11:25:00,52.72,52.76,52.71,52.74,11795.0,49.6853,49.723,49.6759,49.7041,11795.0
2017-04-12 11:30:00,52.73,52.74,52.69,52.7,13024.0,49.6947,49.7041,49.657,49.6664,13024.0
2017-04-12 11:35:00,52.7,52.71,52.68,52.69,30893.0,49.6664,49.6759,49.6476,49.657,30893.0
2017-04-12 11:40:00,52.68,52.71,52.67,52.68,26883.0,49.6476,49.6759,49.6382,49.6476,26883.0
2017-04-12 11:45:00,52.68,52.7,52.67,52.7,37092.0,49.6476,49.6664,49.6382,49.6664,37092.0
2017-04-12 11:50:00,52.69,52.7,52.65,52.7,42307.0,49.657,49.6664,49.6193,49.6664,42307.0
2017-04-12 11:55:00,52.7,52.73,52.69,52.71,16541.0,49.6664,49.6947,49.657,49.6759,16541.0
2017-04-12 12:00:00,52.71,52.75,52.7,52.7,15952.0,49.6759,49.7136,49.6664,49.6664,15952.0
2017-04-12 12:05:00,52.71,52.76,52.71,52.76,23194.0,49.6759,49.723,49.6759,49.723,23194.0
2017-04-12 12:10:00,52.75,52.78,52.75,52.75,17056.0,49.7136,49.7418,49.7136,49.7136,17056.0
2017-04-12 12:15:00,52.76,52.81,52.74,52.8,17065.0,49.723,49.7701,49.7041,49.7607,17065.0
2017-04-12 12:20:00,52.8,52.81,52.77,52.78,15883.0,49.7607,49.7701,49.7324,49.7418,15883.0
2017-04-12 12:25:00,52.78,52.83,52.77,52.8,25578.0,49.7418,49.789,49.7324,49.7607,25578.0
2017-04-12 12:30:00,52.79,52.8,52.77,52.77,14029.0,49.7513,49.7607,49.7324,49.7324,14029.0
2017-04-12 12:35:00,52.78,52.78,52.75,52.76,11770.0,49.7418,49.7418,49.7136,49.723,11770.0
2017-04-12 12:40:00,52.76,52.8,52.76,52.79,9660.0,49.723,49.7607,49.723,49.7513,9660.0
2017-04-12 12:45:00,52.79,52.81,52.77,52.8,17124.0,49.7513,49.7701,49.7324,49.7607,17124.0
2017-04-12 12:50:00,52.8,52.81,52.77,52.8,14700.0,49.7607,49.7701,49.7324,49.7607,14700.0
2017-04-12 12:55:00,52.81,52.84,52.79,52.82,18273.0,49.7701,49.7984,49.7513,49.7795,18273.0
2017-04-12 13:00:00,52.82,52.85,52.82,52.84,8992.0,49.7795,49.8078,49.7795,49.7984,8992.0
2017-04-12 13:05:00,52.85,52.9,52.84,52.89,23882.0,49.8078,49.8549,49.7984,49.8455,23882.0
2017-04-12 13:10:00,52.89,52.9,52.86,52.89,25878.0,49.8455,49.8549,49.8172,49.8455,25878.0
2017-04-12 13:15:00,52.89,52.94,52.89,52.93,13599.0,49.8455,49.8926,49.8455,49.8832,13599.0
2017-04-12 13:20:00,52.92,52.92,52.89,52.91,8628.0,49.8738,49.8738,49.8455,49.8644,8628.0
2017-04-12 13:25:00,52.9,52.92,52.9,52.91,13241.0,49.8549,49.8738,49.8549,49.8644,13241.0
2017-04-12 13:30:00,52.91,52.91,52.89,52.91,14498.0,49.8644,49.8644,49.8455,49.8644,14498.0
2017-04-12 13:35:00,52.91,52.91,52.87,52.9,12980.0,49.8644,49.8644,49.8267,49.8549,12980.0
2017-04-12 13:40:00,52.9,52.92,52.9,52.91,8006.0,49.8549,49.8738,49.8549,49.8644,8006.0
2017-04-12 13:45:00,52.91,52.93,52.9,52.93,9283.0,49.8644,49.8832,49.8549,49.8832,9283.0
2017-04-12 13:50:00,52.94,52.94,52.89,52.91,19933.0,49.8926,49.8926,49.8455,49.8644,19933.0
2017-04-12 13:55:00,52.91,52.98,52.9,52.96,17150.0,49.8644,49.9303,49.8549,49.9115,17150.0
2017-04-12 14:00:00,52.96,52.96,52.92,52.92,6950.0,49.9115,49.9115,49.8738,49.8738,6950.0
2017-04-12 14:05:00,52.93,52.96,52.93,52.94,11787.0,49.8832,49.9115,49.8832,49.8926,11787.0
2017-04-12 14:10:00,52.94,52.98,52.93,52.96,30909.0,49.8926,49.9303,49.8832,49.9115,30909.0
2017-04-12 14:15:00,52.96,52.99,52.93,52.98,38177.0,49.9115,49.9398,49.8832,49.9303,38177.0
2017-04-12 14:20:00,52.97,52.97,52.92,52.93,11885.0,49.9209,49.9209,49.8738,49.8832,11885.0
2017-04-12 14:25:00,52.93,52.94,52.91,52.91,12585.0,49.8832,49.8926,49.8644,49.8644,12585.0
2017-04-12 14:30:00,52.91,52.96,52.91,52.94,19049.0,49.8644,49.9115,49.8644,49.8926,19049.0
2017-04-12 14:35:00,52.94,52.95,52.87,52.87,33466.0,49.8926,49.9021,49.8267,49.8267,33466.0
2017-04-12 14:40:00,52.86,52.9,52.83,52.85,16429.0,49.8172,49.8549,49.789,49.8078,16429.0
2017-04-12 14:45:00,52.85,52.89,52.82,52.88,12887.0,49.8078,49.8455,49.7795,49.8361,12887.0
2017-04-12 14:50:00,52.88,52.94,52.88,52.94,19785.0,49.8361,49.8926,49.8361,49.8926,19785.0
2017-04-12 14:55:00,52.94,52.95,52.91,52.94,14696.0,49.8926,49.9021,49.8644,49.8926,14696.0
2017-04-12 15:00:00,52.94,52.96,52.93,52.94,17901.0,49.8926,49.9115,49.8832,49.8926,17901.0
2017-04-12 15:05:00,52.94,53.0,52.94,52.98,39755.0,49.8926,49.9492,49.8926,49.9303,39755.0
2017-04-12 15:10:00,52.99,53.03,52.97,52.99,37180.0,49.9398,49.9774,49.9209,49.9398,37180.0
2017-04-12 15:15:00,52.99,53.03,52.96,52.96,42279.0,49.9398,49.9774,49.9115,49.9115,42279.0
2017-04-12 15:20:00,52.97,53.07,52.96,53.06,20929.0,49.9209,50.0151,49.9115,50.0057,20929.0
2017-04-12 15:25:00,53.05,53.12,53.03,53.11,80082.0,49.9963,50.0623,49.9774,50.0528,80082.0
2017-04-12 15:30:00,53.12,53.14,53.11,53.13,68000.0,50.0623,50.0811,50.0528,50.0717,68000.0
2017-04-12 15:35:00,53.12,53.13,53.1,53.12,78637.0,50.0623,50.0717,50.0434,50.0623,78637.0
2017-04-12 15:40:00,53.12,53.16,53.1,53.1,216429.0,50.0623,50.1,50.0434,50.0434,216429.0
2017-04-12 15:45:00,53.1,53.16,53.09,53.13,151012.0,50.0434,50.1,50.034,50.0717,151012.0
2017-04-12 15:50:00,53.14,53.16,53.13,53.16,100476.0,50.0811,50.1,50.0717,50.1,100476.0
2017-04-12 15:55:00,53.15,53.23,53.15,53.23,316849.0,50.0905,50.1659,50.0905,50.1659,316849.0
2017-04-13 09:30:00,53.11,53.11,52.96,53.03,14820.0,50.0528,50.0528,49.9115,49.9774,14820.0
2017-04-13 09:35:00,53.07,53.11,53.0,53.1,15211.0,50.0151,50.0528,49.9492,50.0434,15211.0
2017-04-13 09:40:00,53.1,53.11,53.02,53.09,19869.0,50.0434,50.0528,49.968,50.034,19869.0
2017-04-13 09:45:00,53.08,53.16,53.05,53.16,18838.0,50.0246,50.1,49.9963,50.1,18838.0
2017-04-13 09:50:00,53.17,53.24,53.16,53.21,9907.0,50.1094,50.1754,50.1,50.1471,9907.0
2017-04-13 09:55:00,53.21,53.24,53.17,53.24,13496.0,50.1471,50.1754,50.1094,50.1754,13496.0
2017-04-13 10:00:00,53.23,53.27,53.18,53.22,14217.0,50.1659,50.2036,50.1188,50.1565,14217.0
2017-04-13 10:05:00,53.23,53.3,53.23,53.26,14120.0,50.1659,50.2319,50.1659,50.1942,14120.0
2017-04-13 10:10:00,53.27,53.3,53.25,53.29,18911.0,50.2036,50.2319,50.1848,50.2225,18911.0
2017-04-13 10:15:00,53.29,53.31,53.27,53.28,10435.0,50.2225,50.2413,50.2036,50.2131,10435.0
2017-04-13 10:20:00,53.28,53.36,53.26,53.35,32619.0,50.2131,50.2885,50.1942,50.279,32619.0
2017-04-13 10:25:00,53.35,53.36,53.24,53.24,10407.0,50.279,50.2885,50.1754,50.1754,10407.0
2017-04-13 10:30:00,53.25,53.31,53.25,53.3,9807.0,50.1848,50.2413,50.1848,50.2319,9807.0
2017-04-13 10:35:00,53.29,53.3,53.27,53.29,9536.0,50.2225,50.2319,50.2036,50.2225,9536.0
2017-04-13 10:40:00,53.28,53.29,53.25,53.28,30243.0,50.2131,50.2225,50.1848,50.2131,30243.0
2017-04-13 10:45:00,53.28,53.28,53.22,53.23,16270.0,50.2131,50.2131,50.1565,50.1659,16270.0
2017-04-13 10:50:00,53.23,53.24,53.2,53.22,11637.0,50.1659,50.1754,50.1377,50.1565,11637.0
2017-04-13 10:55:00,53.23,53.33,53.22,53.31,14486.0,50.1659,50.2602,50.1565,50.2413,14486.0
2017-04-13 11:00:00,53.3,53.33,53.3,53.32,15358.0,50.2319,50.2602,50.2319,50.2508,15358.0
2017-04-13 11:05:00,53.31,53.32,53.29,53.3,6530.0,50.2413,50.2508,50.2225,50.2319,6530.0
2017-04-13 11:10:00,53.31,53.31,53.25,53.27,9466.0,50.2413,50.2413,50.1848,50.2036,9466.0
2017-04-13 11:15:00,53.26,53.28,53.23,53.26,14551.0,50.1942,50.2131,50.1659,50.1942,14551.0
2017-04-13 11:20:00,53.26,53.29,53.23,53.24,20808.0,50.1942,50.2225,50.1659,50.1754,20808.0
2017-04-13 11:25:00,53.24,53.28,53.24,53.27,12537.0,50.1754,50.2131,50.1754,50.2036,12537.0
2017-04-13 11:30:00,53.26,53.31,53.26,53.3,12780.0,50.1942,50.2413,50.1942,50.2319,12780.0
2017-04-13 11:35:00,53.29,53.3,53.27,53.3,7135.0,50.2225,50.2319,50.2036,50.2319,7135.0
2017-04-13 11:40:00,53.29,53.29,53.23,53.24,8587.0,50.2225,50.2225,50.1659,50.1754,8587.0
2017-04-13 11:45:00,53.24,53.25,53.21,53.24,6937.0,50.1754,50.1848,50.1471,50.1754,6937.0
2017-04-13 11:50:00,53.23,53.25,53.22,53.24,3925.0,50.1659,50.1848,50.1565,50.1754,3925.0
2017-04-13 11:55:00,53.24,53.25,53.2,53.23,8497.0,50.1754,50.1848,50.1377,50.1659,8497.0
2017-04-13 12:00:00,53.22,53.23,53.18,53.19,15767.0,50.1565,50.1659,50.1188,50.1282,15767.0
2017-04-13 12:05:00,53.19,53.2,53.15,53.19,25858.0,50.1282,50.1377,50.0905,50.1282,25858.0
2017-04-13 12:10:00,53.18,53.21,53.17,53.2,8760.0,50.1188,50.1471,50.1094,50.1377,8760.0
2017-04-13 12:15:00,53.19,53.21,53.17,53.2,9082.0,50.1282,50.1471,50.1094,50.1377,9082.0
2017-04-13 12:20:00,53.2,53.2,53.16,53.16,10068.0,50.1377,50.1377,50.1,50.1,10068.0
2017-04-13 12:25:00,53.17,53.19,53.17,53.18,2687.0,50.1094,50.1282,50.1094,50.1188,2687.0
2017-04-13 12:30:00,53.17,53.19,53.15,53.18,10963.0,50.1094,50.1282,50.0905,50.1188,10963.0
2017-04-13 12:35:00,53.18,53.2,53.15,53.17,24635.0,50.1188,50.1377,50.0905,50.1094,24635.0
2017-04-13 12:40:00,53.17,53.17,53.13,53.16,8450.0,50.1094,50.1094,50.0717,50.1,8450.0
2017-04-13 12:45:00,53.15,53.15,53.12,53.14,8416.0,50.0905,50.0905,50.0623,50.0811,8416.0
2017-04-13 12:50:00,53.14,53.15,53.14,53.15,6416.0,50.0811,50.0905,50.0811,50.0905,6416.0
2017-04-13 12:55:00,53.15,53.15,53.11,53.14,6886.0,50.0905,50.0905,50.0528,50.0811,6886.0
2017-04-13 13:00:00,53.14,53.14,53.09,53.09,5459.0,50.0811,50.0811,50.034,50.034,5459.0
2017-04-13 13:05:00,53.09,53.09,53.06,53.09,11324.0,50.034,50.034,50.0057,50.034,11324.0
2017-04-13 13:10:00,53.09,53.11,53.06,53.09,7794.0,50.034,50.0528,50.0057,50.034,7794.0
2017-04-13 13:15:00,53.09,53.1,53.07,53.09,9511.0,50.034,50.0434,50.0151,50.034,9511.0
2017-04-13 13:20:00,53.09,53.1,53.07,53.08,6536.0,50.034,50.0434,50.0151,50.0246,6536.0
2017-04-13 13:25:00,53.08,53.11,53.07,53.1,4868.0,50.0246,50.0528,50.0151,50.0434,4868.0
2017-04-13 13:30:00,53.1,53.1,53.07,53.08,10557.0,50.0434,50.0434,50.0151,50.0246,10557.0
2017-04-13 13:35:00,53.09,53.11,53.08,53.11,5098.0,50.034,50.0528,50.0246,50.0528,5098.0
2017-04-13 13:40:00,53.1,53.12,53.06,53.08,24861.0,50.0434,50.0623,50.0057,50.0246,24861.0
2017-04-13 13:45:00,53.08,53.08,52.99,52.99,46363.0,50.0246,50.0246,49.9398,49.9398,46363.0
2017-04-13 13:50:00,52.99,53.02,52.99,53.0,19395.0,49.9398,49.968,49.9398,49.9492,19395.0
2017-04-13 13:55:00,53.01,53.01,52.98,52.99,7268.0,49.9586,49.9586,49.9303,49.9398,7268.0
2017-04-13 14:00:00,52.99,53.06,52.99,53.05,79547.0,49.9398,50.0057,49.9398,49.9963,79547.0
2017-04-13 14:05:00,53.05,53.08,53.04,53.07,14707.0,49.9963,50.0246,49.9869,50.0151,14707.0
2017-04-13 14:10:00,53.08,53.1,53.03,53.04,15123.0,50.0246,50.0434,49.9774,49.9869,15123.0
2017-04-13 14:15:00,53.04,53.04,52.99,53.04,16954.0,49.9869,49.9869,49.9398,49.9869,16954.0
2017-04-13 14:20:00,53.03,53.1,53.02,53.08,43271.0,49.9774,50.0434,49.968,50.0246,43271.0
2017-04-13 14:25:00,53.09,53.12,53.09,53.1,23747.0,50.034,50.0623,50.034,50.0434,23747.0
2017-04-13 14:30:00,53.11,53.13,53.09,53.1,41873.0,50.0528,50.0717,50.034,50.0434,41873.0
2017-04-13 14:35:00,53.11,53.12,53.07,53.1,13516.0,50.0528,50.0623,50.0151,50.0434,13516.0
2017-04-13 14:40:00,53.1,53.11,53.05,53.08,39135.0,50.0434,50.0528,49.9963,50.0246,39135.0
2017-04-13 14:45:00,53.08,53.11,53.08,53.1,8268.0,50.0246,50.0528,50.0246,50.0434,8268.0
2017-04-13 14:50:00,53.1,53.1,53.06,53.09,60480.0,50.0434,50.0434,50.0057,50.034,60480.0
2017-04-13 14:55:00,53.09,53.12,53.08,53.11,12289.0,50.034,50.0623,50.0246,50.0528,12289.0
2017-04-13 15:00:00,53.11,53.14,53.1,53.14,11288.0,50.0528,50.0811,50.0434,50.0811,11288.0
2017-04-13 15:05:00,53.14,53.17,53.12,53.14,26257.0,50.0811,50.1094,50.0623,50.0811,26257.0
2017-04-13 15:10:00,53.13,53.14,53.07,53.07,11511.0,50.0717,50.0811,50.0151,50.0151,11511.0
2017-04-13 15:15:00,53.08,53.11,53.07,53.08,25385.0,50.0246,50.0528,50.0151,50.0246,25385.0
2017-04-13 15:20:00,53.08,53.1,53.07,53.1,13645.0,50.0246,50.0434,50.0151,50.0434,13645.0
2017-04-13 15:25:00,53.09,53.1,53.07,53.1,14857.0,50.034,50.0434,50.0151,50.0434,14857.0
2017-04-13 15:30:00,53.1,53.1,53.05,53.06,37693.0,50.0434,50.0434,49.9963,50.0057,37693.0
2017-04-13 15:35:00,53.06,53.09,53.05,53.05,56445.0,50.0057,50.034,49.9963,49.9963,56445.0
2017-04-13 15:40:00,53.05,53.09,53.04,53.06,44018.0,49.9963,50.034,49.9869,50.0057,44018.0
2017-04-13 15:45:00,53.06,53.16,53.05,53.16,62380.0,50.0057,50.1,49.9963,50.1,62380.0
2017-04-13 15:50:00,53.16,53.17,53.07,53.11,88615.0,50.1,50.1094,50.0151,50.0528,88615.0
2017-04-13 15:55:00,53.09,53.15,53.05,53.1,293542.0,50.034,50.0905,49.9963,50.0434,293542.0
2017-04-17 09:30:00,53.24,53.24,53.0,53.16,31315.0,50.1754,50.1754,49.9492,50.1,31315.0
2017-04-17 09:35:00,53.13,53.24,53.11,53.24,15073.0,50.0717,50.1754,50.0528,50.1754,15073.0
2017-04-17 09:40:00,53.23,53.28,53.2,53.27,17276.0,50.1659,50.2131,50.1377,50.2036,17276.0
2017-04-17 09:45:00,53.26,53.39,53.26,53.38,29409.0,50.1942,50.3167,50.1942,50.3073,29409.0
2017-04-17 09:50:00,53.38,53.47,53.36,53.46,26102.0,50.3073,50.3921,50.2885,50.3827,26102.0
2017-04-17 09:55:00,53.46,53.51,53.46,53.5,25540.0,50.3827,50.4298,50.3827,50.4204,25540.0
2017-04-17 10:00:00,53.51,53.51,53.37,53.43,29877.0,50.4298,50.4298,50.2979,50.3544,29877.0
2017-04-17 10:05:00,53.43,53.51,53.43,53.47,12353.0,50.3544,50.4298,50.3544,50.3921,12353.0
2017-04-17 10:10:00,53.47,53.53,53.47,53.49,10056.0,50.3921,50.4487,50.3921,50.411,10056.0
2017-04-17 10:15:00,53.49,53.54,53.46,53.54,15958.0,50.411,50.4581,50.3827,50.4581,15958.0
2017-04-17 10:20:00,53.54,53.55,53.47,53.48,11409.0,50.4581,50.4675,50.3921,50.4015,11409.0
2017-04-17 10:25:00,53.48,53.5,53.45,53.46,10378.0,50.4015,50.4204,50.3733,50.3827,10378.0
2017-04-17 10:30:00,53.47,53.57,53.47,53.56,17288.0,50.3921,50.4864,50.3921,50.4769,17288.0
2017-04-17 10:35:00,53.57,53.57,53.45,53.47,18098.0,50.4864,50.4864,50.3733,50.3921,18098.0
2017-04-17 10:40:00,53.47,53.48,53.38,53.39,13030.0,50.3921,50.4015,50.3073,50.3167,13030.0
2017-04-17 10:45:00,53.4,53.46,53.39,53.43,9309.0,50.3261,50.3827,50.3167,50.3544,9309.0
2017-04-17 10:50:00,53.44,53.47,53.41,53.45,17224.0,50.3638,50.3921,50.3356,50.3733,17224.0
2017-04-17 10:55:00,53.45,53.46,53.42,53.44,12445.0,50.3733,50.3827,50.345,50.3638,12445.0
2017-04-17 11:00:00,53.44,53.5,53.44,53.48,7661.0,50.3638,50.4204,50.3638,50.4015,7661.0
2017-04-17 11:05:00,53.48,53.49,53.39,53.41,63066.0,50.4015,50.411,50.3167,50.3356,63066.0
2017-04-17 11:10:00,53.4,53.43,53.38,53.43,21004.0,50.3261,50.3544,50.3073,50.3544,21004.0
2017-04-17 11:15:00,53.43,53.47,53.43,53.47,13354.0,50.3544,50.3921,50.3544,50.3921,13354.0
2017-04-17 11:20:00,53.48,53.5,53.44,53.46,10037.0,50.4015,50.4204,50.3638,50.3827,10037.0
2017-04-17 11:25:00,53.46,53.49,53.46,53.49,9001.0,50.3827,50.411,50.3827,50.411,9001.0
2017-04-17 11:30:00,53.48,53.5,53.47,53.5,5760.0,50.4015,50.4204,50.3921,50.4204,5760.0
2017-04-17 11:35:00,53.49,53.5,53.45,53.46,7718.0,50.411,50.4204,50.3733,50.3827,7718.0
2017-04-17 11:40:00,53.47,53.47,53.38,53.39,11252.0,50.3921,50.3921,50.3073,50.3167,11252.0
2017-04-17 11:45:00,53.38,53.4,53.33,53.37,10272.0,50.3073,50.3261,50.2602,50.2979,10272.0
2017-04-17 11:50:00,53.36,53.39,53.3,53.32,12497.0,50.2885,50.3167,50.2319,50.2508,12497.0
2017-04-17 11:55:00,53.31,53.32,53.28,53.3,9814.0,50.2413,50.2508,50.2131,50.2319,9814.0
2017-04-17 12:00:00,53.31,53.32,53.29,53.3,10613.0,50.2413,50.2508,50.2225,50.2319,10613.0
2017-04-17 12:05:00,53.3,53.33,53.3,53.32,6339.0,50.2319,50.2602,50.2319,50.2508,6339.0
2017-04-17 12:10:00,53.31,53.32,53.28,53.31,8655.0,50.2413,50.2508,50.2131,50.2413,8655.0
2017-04-17 12:15:00,53.31,53.34,53.29,53.3,12385.0,50.2413,50.2696,50.2225,50.2319,12385.0
2017-04-17 12:20:00,53.3,53.36,53.28,53.35,34696.0,50.2319,50.2885,50.2131,50.279,34696.0
2017-04-17 12:25:00,53.35,53.36,53.29,53.3,8719.0,50.279,50.2885,50.2225,50.2319,8719.0
2017-04-17 12:30:00,53.3,53.33,53.29,53.31,9723.0,50.2319,50.2602,50.2225,50.2413,9723.0
2017-04-17 12:35:00,53.32,53.32,53.3,53.32,3795.0,50.2508,50.2508,50.2319,50.2508,3795.0
2017-04-17 12:40:00,53.32,53.34,53.31,53.31,8297.0,50.2508,50.2696,50.2413,50.2413,8297.0
2017-04-17 12:45:00,53.31,53.34,53.31,53.31,9201.0,50.2413,50.2696,50.2413,50.2413,9201.0
2017-04-17 12:50:00,53.32,53.32,53.27,53.3,6862.0,50.2508,50.2508,50.2036,50.2319,6862.0
2017-04-17 12:55:00,53.3,53.31,53.29,53.31,5214.0,50.2319,50.2413,50.2225,50.2413,5214.0
2017-04-17 13:00:00,53.31,53.34,53.3,53.33,11693.0,50.2413,50.2696,50.2319,50.2602,11693.0
2017-04-17 13:05:00,53.33,53.34,53.31,53.32,3951.0,50.2602,50.2696,50.2413,50.2508,3951.0
2017-04-17 13:10:00,53.32,53.32,53.26,53.26,10414.0,50.2508,50.2508,50.1942,50.1942,10414.0
2017-04-17 13:15:00,53.26,53.28,53.26,53.27,12700.0,50.1942,50.2131,50.1942,50.2036,12700.0
2017-04-17 13:20:00,53.27,53.27,53.24,53.26,8251.0,50.2036,50.2036,50.1754,50.1942,8251.0
2017-04-17 13:25:00,53.26,53.3,53.25,53.28,12633.0,50.1942,50.2319,50.1848,50.2131,12633.0
2017-04-17 13:30:00,53.28,53.3,53.28,53.29,10987.0,50.2131,50.2319,50.2131,50.2225,10987.0
2017-04-17 13:35:00,53.28,53.29,53.24,53.26,9180.0,50.2131,50.2225,50.1754,50.1942,9180.0
2017-04-17 13:40:00,53.27,53.27,53.22,53.23,8607.0,50.2036,50.2036,50.1565,50.1659,8607.0
2017-04-17 13:45:00,53.22,53.31,53.22,53.31,9976.0,50.1565,50.2413,50.1565,50.2413,9976.0
2017-04-17 13:50:00,53.3,53.31,53.27,53.28,17022.0,50.2319,50.2413,50.2036,50.2131,17022.0
2017-04-17 13:55:00,53.28,53.32,53.28,53.32,23474.0,50.2131,50.2508,50.2131,50.2508,23474.0
2017-04-17 14:00:00,53.31,53.34,53.3,53.32,35232.0,50.2413,50.2696,50.2319,50.2508,35232.0
2017-04-17 14:05:00,53.33,53.33,53.3,53.31,8218.0,50.2602,50.2602,50.2319,50.2413,8218.0
2017-04-17 14:10:00,53.31,53.37,53.31,53.34,7209.0,50.2413,50.2979,50.2413,50.2696,7209.0
2017-04-17 14:15:00,53.34,53.36,53.31,53.32,12097.0,50.2696,50.2885,50.2413,50.2508,12097.0
2017-04-17 14:20:00,53.32,53.36,53.32,53.35,6513.0,50.2508,50.2885,50.2508,50.279,6513.0
2017-04-17 14:25:00,53.35,53.36,53.34,53.34,3885.0,50.279,50.2885,50.2696,50.2696,3885.0
2017-04-17 14:30:00,53.34,53.4,53.34,53.39,9486.0,50.2696,50.3261,50.2696,50.3167,9486.0
2017-04-17 14:35:00,53.39,53.4,53.36,53.37,7018.0,50.3167,50.3261,50.2885,50.2979,7018.0
2017-04-17 14:40:00,53.37,53.38,53.36,53.36,6523.0,50.2979,50.3073,50.2885,50.2885,6523.0
2017-04-17 14:45:00,53.37,53.38,53.34,53.35,11128.0,50.2979,50.3073,50.2696,50.279,11128.0
2017-04-17 14:50:00,53.34,53.35,53.32,53.33,20607.0,50.2696,50.279,50.2508,50.2602,20607.0
2017-04-17 14:55:00,53.34,53.36,53.32,53.34,30692.0,50.2696,50.2885,50.2508,50.2696,30692.0
2017-04-17 15:00:00,53.35,53.36,53.33,53.36,33147.0,50.279,50.2885,50.2602,50.2885,33147.0
2017-04-17 15:05:00,53.36,53.36,53.33,53.35,49984.0,50.2885,50.2885,50.2602,50.279,49984.0
2017-04-17 15:10:00,53.34,53.36,53.33,53.36,21817.0,50.2696,50.2885,50.2602,50.2885,21817.0
2017-04-17 15:15:00,53.35,53.41,53.34,53.4,29549.0,50.279,50.3356,50.2696,50.3261,29549.0
2017-04-17 15:20:00,53.41,53.44,53.41,53.44,16214.0,50.3356,50.3638,50.3356,50.3638,16214.0
2017-04-17 15:25:00,53.44,53.48,53.44,53.45,23221.0,50.3638,50.4015,50.3638,50.3733,23221.0
2017-04-17 15:30:00,53.45,53.45,53.35,53.36,45494.0,50.3733,50.3733,50.279,50.2885,45494.0
2017-04-17 15:35:00,53.36,53.39,53.34,53.38,50812.0,50.2885,50.3167,50.2696,50.3073,50812.0
2017-04-17 15:40:00,53.39,53.41,53.37,53.4,61786.0,50.3167,50.3356,50.2979,50.3261,61786.0
2017-04-17 15:45:00,53.4,53.49,53.39,53.48,35270.0,50.3261,50.411,50.3167,50.4015,35270.0
2017-04-17 15:50:00,53.49,53.49,53.42,53.45,80909.0,50.411,50.411,50.345,50.3733,80909.0
2017-04-17 15:55:00,53.46,53.5,53.45,53.49,142946.0,50.3827,50.4204,50.3733,50.411,142946.0
2017-04-18 09:30:00,53.2,53.21,53.05,53.2,42515.0,50.1377,50.1471,49.9963,50.1377,42515.0
2017-04-18 09:35:00,53.19,53.37,53.19,53.34,11676.0,50.1282,50.2979,50.1282,50.2696,11676.0
2017-04-18 09:40:00,53.34,53.41,53.31,53.41,25391.0,50.2696,50.3356,50.2413,50.3356,25391.0
2017-04-18 09:45:00,53.41,53.48,53.39,53.45,20115.0,50.3356,50.4015,50.3167,50.3733,20115.0
2017-04-18 09:50:00,53.43,53.45,53.39,53.41,12683.0,50.3544,50.3733,50.3167,50.3356,12683.0
2017-04-18 09:55:00,53.42,53.46,53.39,53.44,21392.0,50.345,50.3827,50.3167,50.3638,21392.0
2017-04-18 10:00:00,53.45,53.46,53.39,53.41,20137.0,50.3733,50.3827,50.3167,50.3356,20137.0
2017-04-18 10:05:00,53.41,53.43,53.4,53.41,17397.0,50.3356,50.3544,50.3261,50.3356,17397.0
2017-04-18 10:10:00,53.41,53.46,53.41,53.45,24299.0,50.3356,50.3827,50.3356,50.3733,24299.0
2017-04-18 10:15:00,53.44,53.44,53.39,53.39,22175.0,50.3638,50.3638,50.3167,50.3167,22175.0
2017-04-18 10:20:00,53.39,53.43,53.37,53.37,29827.0,50.3167,50.3544,50.2979,50.2979,29827.0
2017-04-18 10:25:00,53.37,53.38,53.34,53.34,9157.0,50.2979,50.3073,50.2696,50.2696,9157.0
2017-04-18 10:30:00,53.33,53.38,53.32,53.38,10973.0,50.2602,50.3073,50.2508,50.3073,10973.0
2017-04-18 10:35:00,53.38,53.41,53.36,53.41,8417.0,50.3073,50.3356,50.2885,50.3356,8417.0
2017-04-18 10:40:00,53.4,53.41,53.37,53.38,7120.0,50.3261,50.3356,50.2979,50.3073,7120.0
2017-04-18 10:45:00,53.38,53.4,53.31,53.32,26462.0,50.3073,50.3261,50.2413,50.2508,26462.0
2017-04-18 10:50:00,53.32,53.32,53.26,53.29,23360.0,50.2508,50.2508,50.1942,50.2225,23360.0
2017-04-18 10:55:00,53.29,53.29,53.24,53.28,12610.0,50.2225,50.2225,50.1754,50.2131,12610.0
2017-04-18 11:00:00,53.28,53.35,53.28,53.32,21026.0,50.2131,50.279,50.2131,50.2508,21026.0
2017-04-18 11:05:00,53.33,53.35,53.32,53.34,12577.0,50.2602,50.279,50.2508,50.2696,12577.0
2017-04-18 11:10:00,53.34,53.39,53.34,53.38,5659.0,50.2696,50.3167,50.2696,50.3073,5659.0
2017-04-18 11:15:00,53.39,53.4,53.35,53.35,11406.0,50.3167,50.3261,50.279,50.279,11406.0
2017-04-18 11:20:00,53.35,53.35,53.31,53.33,22192.0,50.279,50.279,50.2413,50.2602,22192.0
2017-04-18 11:25:00,53.32,53.37,53.31,53.36,16000.0,50.2508,50.2979,50.2413,50.2885,16000.0
2017-04-18 11:30:00,53.35,53.36,53.33,53.34,14224.0,50.279,50.2885,50.2602,50.2696,14224.0
2017-04-18 11:35:00,53.33,53.34,53.26,53.29,17486.0,50.2602,50.2696,50.1942,50.2225,17486.0
2017-04-18 11:40:00,53.29,53.32,53.26,53.26,16827.0,50.2225,50.2508,50.1942,50.1942,16827.0
2017-04-18 11:45:00,53.27,53.28,53.24,53.25,12922.0,50.2036,50.2131,50.1754,50.1848,12922.0
2017-04-18 11:50:00,53.24,53.26,53.2,53.25,18497.0,50.1754,50.1942,50.1377,50.1848,18497.0
2017-04-18 11:55:00,53.26,53.26,53.22,53.24,16389.0,50.1942,50.1942,50.1565,50.1754,16389.0
2017-04-18 12:00:00,53.23,53.29,53.19,53.28,13568.0,50.1659,50.2225,50.1282,50.2131,13568.0
2017-04-18 12:05:00,53.29,53.3,53.25,53.29,19111.0,50.2225,50.2319,50.1848,50.2225,19111.0
2017-04-18 12:10:00,53.28,53.3,53.26,53.3,11874.0,50.2131,50.2319,50.1942,50.2319,11874.0
2017-04-18 12:15:00,53.29,53.3,53.28,53.29,5354.0,50.2225,50.2319,50.2131,50.2225,5354.0
2017-04-18 12:20:00,53.28,53.31,53.26,53.3,11254.0,50.2131,50.2413,50.1942,50.2319,11254.0
2017-04-18 12:25:00,53.31,53.34,53.3,53.34,3931.0,50.2413,50.2696,50.2319,50.2696,3931.0
2017-04-18 12:30:00,53.33,53.34,53.31,53.34,47358.0,50.2602,50.2696,50.2413,50.2696,47358.0
2017-04-18 12:35:00,53.33,53.36,53.31,53.35,20604.0,50.2602,50.2885,50.2413,50.279,20604.0
2017-04-18 12:40:00,53.35,53.4,53.31,53.33,134327.0,50.279,50.3261,50.2413,50.2602,134327.0
2017-04-18 12:45:00,53.34,53.37,53.33,53.37,9518.0,50.2696,50.2979,50.2602,50.2979,9518.0
2017-04-18 12:50:00,53.37,53.43,53.37,53.42,12184.0,50.2979,50.3544,50.2979,50.345,12184.0
2017-04-18 12:55:00,53.42,53.44,53.41,53.41,8770.0,50.345,50.3638,50.3356,50.3356,8770.0
2017-04-18 13:00:00,53.41,53.42,53.4,53.41,5705.0,50.3356,50.345,50.3261,50.3356,5705.0
2017-04-18 13:05:00,53.41,53.42,53.37,53.42,11494.0,50.3356,50.345,50.2979,50.345,11494.0
2017-04-18 13:10:00,53.42,53.45,53.41,53.45,5325.0,50.345,50.3733,50.3356,50.3733,5325.0
2017-04-18 13:15:00,53.45,53.49,53.45,53.45,16060.0,50.3733,50.411,50.3733,50.3733,16060.0
2017-04-18 13:20:00,53.45,53.48,53.45,53.47,2707.0,50.3733,50.4015,50.3733,50.3921,2707.0
2017-04-18 13:25:00,53.48,53.49,53.47,53.49,7799.0,50.4015,50.411,50.3921,50.411,7799.0
2017-04-18 13:30:00,53.48,53.52,53.47,53.51,17910.0,50.4015,50.4392,50.3921,50.4298,17910.0
2017-04-18 13:35:00,53.51,53.57,53.51,53.55,14547.0,50.4298,50.4864,50.4298,50.4675,14547.0
2017-04-18 13:40:00,53.56,53.57,53.54,53.54,17571.0,50.4769,50.4864,50.4581,50.4581,17571.0
2017-04-18 13:45:00,53.55,53.55,53.48,53.52,13543.0,50.4675,50.4675,50.4015,50.4392,13543.0
2017-04-18 13:50:00,53.53,53.54,53.51,53.54,11969.0,50.4487,50.4581,50.4298,50.4581,11969.0
2017-04-18 13:55:00,53.55,53.57,53.55,53.57,6665.0,50.4675,50.4864,50.4675,50.4864,6665.0
2017-04-18 14:00:00,53.56,53.57,53.55,53.55,8365.0,50.4769,50.4864,50.4675,50.4675,8365.0
2017-04-18 14:05:00,53.56,53.57,53.53,53.53,14247.0,50.4769,50.4864,50.4487,50.4487,14247.0
2017-04-18 14:10:00,53.54,53.55,53.53,53.54,11180.0,50.4581,50.4675,50.4487,50.4581,11180.0
2017-04-18 14:15:00,53.54,53.55,53.53,53.54,10291.0,50.4581,50.4675,50.4487,50.4581,10291.0
2017-04-18 14:20:00,53.53,53.59,53.51,53.59,32672.0,50.4487,50.5052,50.4298,50.5052,32672.0
2017-04-18 14:25:00,53.59,53.64,53.58,53.61,23144.0,50.5052,50.5523,50.4958,50.5241,23144.0
2017-04-18 14:30:00,53.6,53.62,53.57,53.62,24990.0,50.5146,50.5335,50.4864,50.5335,24990.0
2017-04-18 14:35:00,53.62,53.63,53.6,53.6,18670.0,50.5335,50.5429,50.5146,50.5146,18670.0
2017-04-18 14:40:00,53.6,53.61,53.59,53.6,24165.0,50.5146,50.5241,50.5052,50.5146,24165.0
2017-04-18 14:45:00,53.6,53.61,53.59,53.6,17889.0,50.5146,50.5241,50.5052,50.5146,17889.0
2017-04-18 14:50:00,53.6,53.62,53.6,53.61,14680.0,50.5146,50.5335,50.5146,50.5241,14680.0
2017-04-18 14:55:00,53.62,53.62,53.58,53.61,17294.0,50.5335,50.5335,50.4958,50.5241,17294.0
2017-04-18 15:00:00,53.61,53.61,53.55,53.56,21039.0,50.5241,50.5241,50.4675,50.4769,21039.0
2017-04-18 15:05:00,53.56,53.58,53.55,53.58,14839.0,50.4769,50.4958,50.4675,50.4958,14839.0
2017-04-18 15:10:00,53.59,53.59,53.54,53.55,19109.0,50.5052,50.5052,50.4581,50.4675,19109.0
2017-04-18 15:15:00,53.55,53.56,53.54,53.56,17899.0,50.4675,50.4769,50.4581,50.4769,17899.0
2017-04-18 15:20:00,53.56,53.58,53.56,53.57,17194.0,50.4769,50.4958,50.4769,50.4864,17194.0
2017-04-18 15:25:00,53.57,53.58,53.53,53.53,27927.0,50.4864,50.4958,50.4487,50.4487,27927.0
2017-04-18 15:30:00,53.53,53.56,53.52,53.55,25865.0,50.4487,50.4769,50.4392,50.4675,25865.0
2017-04-18 15:35:00,53.55,53.59,53.55,53.57,37916.0,50.4675,50.5052,50.4675,50.4864,37916.0
2017-04-18 15:40:00,53.58,53.59,53.54,53.57,39530.0,50.4958,50.5052,50.4581,50.4864,39530.0
2017-04-18 15:45:00,53.56,53.58,53.56,53.58,34387.0,50.4769,50.4958,50.4769,50.4958,34387.0
2017-04-18 15:50:00,53.58,53.59,53.55,53.55,86577.0,50.4958,50.5052,50.4675,50.4675,86577.0
2017-04-18 15:55:00,53.55,53.6,53.55,53.56,176752.0,50.4675,50.5146,50.4675,50.4769,176752.0
2017-04-19 09:30:00,53.72,53.88,53.69,53.86,90609.0,50.6277,50.7785,50.5995,50.7597,90609.0
2017-04-19 09:35:00,53.85,53.93,53.8,53.89,54801.0,50.7502,50.8256,50.7031,50.7879,54801.0
2017-04-19 09:40:00,53.88,53.9,53.81,53.83,54697.0,50.7785,50.7974,50.7125,50.7314,54697.0
2017-04-19 09:45:00,53.83,53.94,53.76,53.94,92432.0,50.7314,50.8351,50.6654,50.8351,92432.0
2017-04-19 09:50:00,53.93,54.06,53.82,53.9,99443.0,50.8256,50.9482,50.722,50.7974,99443.0
2017-04-19 09:55:00,53.9,53.9,53.85,53.86,27990.0,50.7974,50.7974,50.7502,50.7597,27990.0
2017-04-19 10:00:00,53.86,53.93,53.83,53.93,87840.0,50.7597,50.8256,50.7314,50.8256,87840.0
2017-04-19 10:05:00,53.93,54.09,53.93,54.03,48297.0,50.8256,50.9764,50.8256,50.9199,48297.0
2017-04-19 10:10:00,54.03,54.06,53.97,54.01,62732.0,50.9199,50.9482,50.8633,50.901,62732.0
2017-04-19 10:15:00,54.02,54.06,53.91,53.91,34564.0,50.9105,50.9482,50.8068,50.8068,34564.0
2017-04-19 10:20:00,53.92,54.03,53.92,54.01,81631.0,50.8162,50.9199,50.8162,50.901,81631.0
2017-04-19 10:25:00,54.01,54.08,54.01,54.06,11747.0,50.901,50.967,50.901,50.9482,11747.0
2017-04-19 10:30:00,54.06,54.06,53.98,54.03,27626.0,50.9482,50.9482,50.8728,50.9199,27626.0
2017-04-19 10:35:00,54.04,54.07,53.99,54.06,27475.0,50.9293,50.9576,50.8822,50.9482,27475.0
2017-04-19 10:40:00,54.05,54.07,53.99,54.02,64669.0,50.9387,50.9576,50.8822,50.9105,64669.0
2017-04-19 10:45:00,54.02,54.03,53.98,53.98,36283.0,50.9105,50.9199,50.8728,50.8728,36283.0
2017-04-19 10:50:00,53.98,54.03,53.97,54.03,16869.0,50.8728,50.9199,50.8633,50.9199,16869.0
2017-04-19 10:55:00,54.03,54.03,53.96,53.98,43237.0,50.9199,50.9199,50.8539,50.8728,43237.0
2017-04-19 11:00:00,53.98,54.04,53.97,53.99,47062.0,50.8728,50.9293,50.8633,50.8822,47062.0
2017-04-19 11:05:00,53.99,54.0,53.95,53.97,30920.0,50.8822,50.8916,50.8445,50.8633,30920.0
2017-04-19 11:10:00,53.96,53.99,53.94,53.98,34238.0,50.8539,50.8822,50.8351,50.8728,34238.0
2017-04-19 11:15:00,53.98,54.01,53.97,54.0,30877.0,50.8728,50.901,50.8633,50.8916,30877.0
2017-04-19 11:20:00,54.0,54.01,53.97,53.97,18908.0,50.8916,50.901,50.8633,50.8633,18908.0
2017-04-19 11:25:00,53.98,54.1,53.96,54.1,27309.0,50.8728,50.9859,50.8539,50.9859,27309.0
2017-04-19 11:30:00,54.09,54.12,54.05,54.12,28529.0,50.9764,51.0047,50.9387,51.0047,28529.0
2017-04-19 11:35:00,54.12,54.16,54.1,54.12,24689.0,51.0047,51.0424,50.9859,51.0047,24689.0
2017-04-19 11:40:00,54.12,54.16,54.05,54.15,45085.0,51.0047,51.0424,50.9387,51.033,45085.0
2017-04-19 11:45:00,54.15,54.19,54.12,54.18,42320.0,51.033,51.0707,51.0047,51.0613,42320.0
2017-04-19 11:50:00,54.19,54.19,54.12,54.13,19698.0,51.0707,51.0707,51.0047,51.0141,19698.0
2017-04-19 11:55:00,54.13,54.14,54.08,54.13,23872.0,51.0141,51.0236,50.967,51.0141,23872.0
2017-04-19 12:00:00,54.13,54.14,54.08,54.08,14153.0,51.0141,51.0236,50.967,50.967,14153.0
2017-04-19 12:05:00,54.08,54.09,53.99,54.0,67440.0,50.967,50.9764,50.8822,50.8916,67440.0
2017-04-19 12:10:00,54.0,54.02,53.97,54.02,54917.0,50.8916,50.9105,50.8633,50.9105,54917.0
2017-04-19 12:15:00,54.02,54.03,53.96,54.0,58218.0,50.9105,50.9199,50.8539,50.8916,58218.0
2017-04-19 12:20:00,54.0,54.01,53.97,54.0,72074.0,50.8916,50.901,50.8633,50.8916,72074.0
2017-04-19 12:25:00,54.0,54.01,53.93,53.95,79230.0,50.8916,50.901,50.8256,50.8445,79230.0
2017-04-19 12:30:00,53.96,54.01,53.95,53.98,47377.0,50.8539,50.901,50.8445,50.8728,47377.0
2017-04-19 12:35:00,53.98,54.01,53.96,54.0,34239.0,50.8728,50.901,50.8539,50.8916,34239.0
2017-04-19 12:40:00,54.0,54.0,53.95,53.98,27001.0,50.8916,50.8916,50.8445,50.8728,27001.0
2017-04-19 12:45:00,53.98,54.01,53.98,53.98,8368.0,50.8728,50.901,50.8728,50.8728,8368.0
2017-04-19 12:50:00,53.98,54.03,53.98,54.01,26234.0,50.8728,50.9199,50.8728,50.901,26234.0
2017-04-19 12:55:00,54.01,54.11,53.99,54.11,86001.0,50.901,50.9953,50.8822,50.9953,86001.0
2017-04-19 13:00:00,54.1,54.11,53.98,53.98,23873.0,50.9859,50.9953,50.8728,50.8728,23873.0
2017-04-19 13:05:00,53.98,54.02,53.97,54.0,38785.0,50.8728,50.9105,50.8633,50.8916,38785.0
2017-04-19 13:10:00,54.0,54.03,53.99,54.03,120275.0,50.8916,50.9199,50.8822,50.9199,120275.0
2017-04-19 13:15:00,54.02,54.03,53.94,53.95,224919.0,50.9105,50.9199,50.8351,50.8445,224919.0
2017-04-19 13:20:00,53.96,54.11,53.92,54.02,53615.0,50.8539,50.9953,50.8162,50.9105,53615.0
2017-04-19 13:25:00,54.03,54.08,54.02,54.08,13156.0,50.9199,50.967,50.9105,50.967,13156.0
2017-04-19 13:30:00,54.09,54.15,54.07,54.13,148319.0,50.9764,51.033,50.9576,51.0141,148319.0
2017-04-19 13:35:00,54.13,54.13,54.04,54.04,22546.0,51.0141,51.0141,50.9293,50.9293,22546.0
2017-04-19 13:40:00,54.04,54.04,53.97,53.99,48192.0,50.9293,50.9293,50.8633,50.8822,48192.0
2017-04-19 13:45:00,53.99,54.0,53.97,53.97,16574.0,50.8822,50.8916,50.8633,50.8633,16574.0
2017-04-19 13:50:00,53.97,54.03,53.96,53.99,31969.0,50.8633,50.9199,50.8539,50.8822,31969.0
2017-04-19 13:55:00,53.99,54.02,53.98,54.01,26989.0,50.8822,50.9105,50.8728,50.901,26989.0
2017-04-19 14:00:00,54.01,54.04,54.0,54.03,15133.0,50.901,50.9293,50.8916,50.9199,15133.0
2017-04-19 14:05:00,54.03,54.03,53.98,53.98,32842.0,50.9199,50.9199,50.8728,50.8728,32842.0
2017-04-19 14:10:00,53.98,54.0,53.94,53.95,24251.0,50.8728,50.8916,50.8351,50.8445,24251.0
2017-04-19 14:15:00,53.94,53.95,53.87,53.95,28057.0,50.8351,50.8445,50.7691,50.8445,28057.0
2017-04-19 14:20:00,53.93,53.94,53.86,53.87,16031.0,50.8256,50.8351,50.7597,50.7691,16031.0
2017-04-19 14:25:00,53.88,53.91,53.86,53.89,14766.0,50.7785,50.8068,50.7597,50.7879,14766.0
2017-04-19 14:30:00,53.9,53.92,53.87,53.87,25241.0,50.7974,50.8162,50.7691,50.7691,25241.0
2017-04-19 14:35:00,53.87,53.9,53.86,53.9,9381.0,50.7691,50.7974,50.7597,50.7974,9381.0
2017-04-19 14:40:00,53.9,53.9,53.85,53.87,16703.0,50.7974,50.7974,50.7502,50.7691,16703.0
2017-04-19 14:45:00,53.87,53.9,53.83,53.83,25099.0,50.7691,50.7974,50.7314,50.7314,25099.0
2017-04-19 14:50:00,53.82,53.83,53.75,53.79,19326.0,50.722,50.7314,50.656,50.6937,19326.0
2017-04-19 14:55:00,53.77,53.8,53.74,53.78,39805.0,50.6749,50.7031,50.6466,50.6843,39805.0
2017-04-19 15:00:00,53.78,53.79,53.74,53.76,29396.0,50.6843,50.6937,50.6466,50.6654,29396.0
2017-04-19 15:05:00,53.76,53.79,53.73,53.76,25367.0,50.6654,50.6937,50.6372,50.6654,25367.0
2017-04-19 15:10:00,53.77,53.8,53.73,53.73,21382.0,50.6749,50.7031,50.6372,50.6372,21382.0
2017-04-19 15:15:00,53.74,53.81,53.73,53.8,17560.0,50.6466,50.7125,50.6372,50.7031,17560.0
2017-04-19 15:20:00,53.81,53.81,53.75,53.76,18556.0,50.7125,50.7125,50.656,50.6654,18556.0
2017-04-19 15:25:00,53.76,53.77,53.71,53.72,44042.0,50.6654,50.6749,50.6183,50.6277,44042.0
2017-04-19 15:30:00,53.71,53.73,53.64,53.66,47153.0,50.6183,50.6372,50.5523,50.5712,47153.0
2017-04-19 15:35:00,53.66,53.74,53.66,53.74,28303.0,50.5712,50.6466,50.5712,50.6466,28303.0
2017-04-19 15:40:00,53.73,53.74,53.68,53.69,34275.0,50.6372,50.6466,50.59,50.5995,34275.0
2017-04-19 15:45:00,53.68,53.71,53.67,53.7,39347.0,50.59,50.6183,50.5806,50.6089,39347.0
2017-04-19 15:50:00,53.7,53.79,53.69,53.79,82381.0,50.6089,50.6937,50.5995,50.6937,82381.0
2017-04-19 15:55:00,53.78,53.86,53.75,53.85,279046.0,50.6843,50.7597,50.656,50.7502,279046.0
2017-04-20 09:30:00,53.99,54.0,53.7,53.71,35630.0,50.8822,50.8916,50.6089,50.6183,35630.0
2017-04-20 09:35:00,53.71,53.76,53.66,53.69,15947.0,50.6183,50.6654,50.5712,50.5995,15947.0
2017-04-20 09:40:00,53.69,53.78,53.65,53.75,18208.0,50.5995,50.6843,50.5618,50.656,18208.0
2017-04-20 09:45:00,53.76,53.78,53.66,53.72,25346.0,50.6654,50.6843,50.5712,50.6277,25346.0
2017-04-20 09:50:00,53.71,53.77,53.69,53.69,19231.0,50.6183,50.6749,50.5995,50.5995,19231.0
2017-04-20 09:55:00,53.7,53.74,53.69,53.72,64424.0,50.6089,50.6466,50.5995,50.6277,64424.0
2017-04-20 10:00:00,53.73,53.81,53.73,53.77,30204.0,50.6372,50.7125,50.6372,50.6749,30204.0
2017-04-20 10:05:00,53.78,53.85,53.72,53.84,14252.0,50.6843,50.7502,50.6277,50.7408,14252.0
2017-04-20 10:10:00,53.84,53.89,53.84,53.88,13410.0,50.7408,50.7879,50.7408,50.7785,13410.0
2017-04-20 10:15:00,53.88,53.89,53.75,53.76,14122.0,50.7785,50.7879,50.656,50.6654,14122.0
2017-04-20 10:20:00,53.77,53.79,53.74,53.76,12718.0,50.6749,50.6937,50.6466,50.6654,12718.0
2017-04-20 10:25:00,53.76,53.85,53.76,53.82,21434.0,50.6654,50.7502,50.6654,50.722,21434.0
2017-04-20 10:30:00,53.81,53.85,53.8,53.82,9987.0,50.7125,50.7502,50.7031,50.722,9987.0
2017-04-20 10:35:00,53.83,53.86,53.8,53.82,19618.0,50.7314,50.7597,50.7031,50.722,19618.0
2017-04-20 10:40:00,53.83,53.9,53.83,53.86,15658.0,50.7314,50.7974,50.7314,50.7597,15658.0
2017-04-20 10:45:00,53.87,53.91,53.83,53.9,9878.0,50.7691,50.8068,50.7314,50.7974,9878.0
2017-04-20 10:50:00,53.91,53.92,53.86,53.9,12278.0,50.8068,50.8162,50.7597,50.7974,12278.0
2017-04-20 10:55:00,53.89,53.92,53.88,53.9,11728.0,50.7879,50.8162,50.7785,50.7974,11728.0
2017-04-20 11:00:00,53.9,53.91,53.82,53.88,28099.0,50.7974,50.8068,50.722,50.7785,28099.0
2017-04-20 11:05:00,53.88,53.9,53.83,53.84,30888.0,50.7785,50.7974,50.7314,50.7408,30888.0
2017-04-20 11:10:00,53.85,53.85,53.8,53.82,27660.0,50.7502,50.7502,50.7031,50.722,27660.0
2017-04-20 11:15:00,53.82,53.9,53.81,53.9,7859.0,50.722,50.7974,50.7125,50.7974,7859.0
2017-04-20 11:20:00,53.9,53.92,53.85,53.9,14166.0,50.7974,50.8162,50.7502,50.7974,14166.0
2017-04-20 11:25:00,53.91,53.91,53.86,53.87,9521.0,50.8068,50.8068,50.7597,50.7691,9521.0
2017-04-20 11:30:00,53.88,53.91,53.87,53.91,13489.0,50.7785,50.8068,50.7691,50.8068,13489.0
2017-04-20 11:35:00,53.92,53.96,53.9,53.95,24469.0,50.8162,50.8539,50.7974,50.8445,24469.0
2017-04-20 11:40:00,53.94,53.97,53.88,53.97,14001.0,50.8351,50.8633,50.7785,50.8633,14001.0
2017-04-20 11:45:00,53.97,54.07,53.97,54.04,16786.0,50.8633,50.9576,50.8633,50.9293,16786.0
2017-04-20 11:50:00,54.03,54.06,53.99,54.0,20542.0,50.9199,50.9482,50.8822,50.8916,20542.0
2017-04-20 11:55:00,54.01,54.02,53.97,54.0,6819.0,50.901,50.9105,50.8633,50.8916,6819.0
2017-04-20 12:00:00,54.01,54.05,53.99,54.04,32998.0,50.901,50.9387,50.8822,50.9293,32998.0
2017-04-20 12:05:00,54.04,54.11,54.03,54.08,35795.0,50.9293,50.9953,50.9199,50.967,35795.0
2017-04-20 12:10:00,54.08,54.1,54.06,54.09,10343.0,50.967,50.9859,50.9482,50.9764,10343.0
2017-04-20 12:15:00,54.1,54.11,54.06,54.11,7750.0,50.9859,50.9953,50.9482,50.9953,7750.0
2017-04-20 12:20:00,54.12,54.14,54.09,54.1,9182.0,51.0047,51.0236,50.9764,50.9859,9182.0
2017-04-20 12:25:00,54.1,54.11,54.04,54.05,18591.0,50.9859,50.9953,50.9293,50.9387,18591.0
2017-04-20 12:30:00,54.05,54.1,54.04,54.08,8482.0,50.9387,50.9859,50.9293,50.967,8482.0
2017-04-20 12:35:00,54.09,54.12,54.06,54.11,10369.0,50.9764,51.0047,50.9482,50.9953,10369.0
2017-04-20 12:40:00,54.09,54.15,54.07,54.14,7963.0,50.9764,51.033,50.9576,51.0236,7963.0
2017-04-20 12:45:00,54.14,54.16,54.11,54.13,15631.0,51.0236,51.0424,50.9953,51.0141,15631.0
2017-04-20 12:50:00,54.14,54.14,54.1,54.11,8652.0,51.0236,51.0236,50.9859,50.9953,8652.0
2017-04-20 12:55:00,54.11,54.13,54.1,54.12,8564.0,50.9953,51.0141,50.9859,51.0047,8564.0
2017-04-20 13:00:00,54.12,54.16,54.11,54.14,7486.0,51.0047,51.0424,50.9953,51.0236,7486.0
2017-04-20 13:05:00,54.14,54.15,54.13,54.14,6532.0,51.0236,51.033,51.0141,51.0236,6532.0
2017-04-20 13:10:00,54.13,54.15,54.12,54.12,8465.0,51.0141,51.033,51.0047,51.0047,8465.0
2017-04-20 13:15:00,54.13,54.13,54.08,54.09,9394.0,51.0141,51.0141,50.967,50.9764,9394.0
2017-04-20 13:20:00,54.1,54.12,54.1,54.12,6424.0,50.9859,51.0047,50.9859,51.0047,6424.0
2017-04-20 13:25:00,54.13,54.15,54.12,54.12,9425.0,51.0141,51.033,51.0047,51.0047,9425.0
2017-04-20 13:30:00,54.13,54.14,54.11,54.14,6301.0,51.0141,51.0236,50.9953,51.0236,6301.0
2017-04-20 13:35:00,54.14,54.17,54.14,54.17,15982.0,51.0236,51.0518,51.0236,51.0518,15982.0
2017-04-20 13:40:00,54.16,54.2,54.14,54.2,19650.0,51.0424,51.0801,51.0236,51.0801,19650.0
2017-04-20 13:45:00,54.2,54.22,54.19,54.22,11378.0,51.0801,51.0989,51.0707,51.0989,11378.0
2017-04-20 13:50:00,54.22,54.24,54.21,54.24,10762.0,51.0989,51.1178,51.0895,51.1178,10762.0
2017-04-20 13:55:00,54.23,54.26,54.19,54.21,17274.0,51.1084,51.1366,51.0707,51.0895,17274.0
2017-04-20 14:00:00,54.21,54.22,54.19,54.22,17757.0,51.0895,51.0989,51.0707,51.0989,17757.0
2017-04-20 14:05:00,54.21,54.23,54.17,54.18,15591.0,51.0895,51.1084,51.0518,51.0613,15591.0
2017-04-20 14:10:00,54.18,54.24,54.18,54.23,53118.0,51.0613,51.1178,51.0613,51.1084,53118.0
2017-04-20 14:15:00,54.23,54.29,54.23,54.27,39588.0,51.1084,51.1649,51.1084,51.1461,39588.0
2017-04-20 14:20:00,54.27,54.32,54.27,54.32,16297.0,51.1461,51.1932,51.1461,51.1932,16297.0
2017-04-20 14:25:00,54.32,54.37,54.32,54.37,35640.0,51.1932,51.2403,51.1932,51.2403,35640.0
2017-04-20 14:30:00,54.37,54.38,54.32,54.37,31074.0,51.2403,51.2497,51.1932,51.2403,31074.0
2017-04-20 14:35:00,54.37,54.38,54.36,54.37,11360.0,51.2403,51.2497,51.2309,51.2403,11360.0
2017-04-20 14:40:00,54.36,54.36,54.26,54.26,21054.0,51.2309,51.2309,51.1366,51.1366,21054.0
2017-04-20 14:45:00,54.26,54.37,54.26,54.37,18732.0,51.1366,51.2403,51.1366,51.2403,18732.0
2017-04-20 14:50:00,54.38,54.39,54.34,54.34,16162.0,51.2497,51.2592,51.212,51.212,16162.0
2017-04-20 14:55:00,54.35,54.37,54.35,54.36,6114.0,51.2215,51.2403,51.2215,51.2309,6114.0
2017-04-20 15:00:00,54.35,54.36,54.29,54.35,14427.0,51.2215,51.2309,51.1649,51.2215,14427.0
2017-04-20 15:05:00,54.34,54.36,54.33,54.34,9887.0,51.212,51.2309,51.2026,51.212,9887.0
2017-04-20 15:10:00,54.34,54.39,54.34,54.39,13496.0,51.212,51.2592,51.212,51.2592,13496.0
2017-04-20 15:15:00,54.4,54.4,54.35,54.35,18580.0,51.2686,51.2686,51.2215,51.2215,18580.0
2017-04-20 15:20:00,54.35,54.35,54.29,54.31,25074.0,51.2215,51.2215,51.1649,51.1838,25074.0
2017-04-20 15:25:00,54.31,54.39,54.3,54.37,34037.0,51.1838,51.2592,51.1743,51.2403,34037.0
2017-04-20 15:30:00,54.37,54.42,54.37,54.4,48238.0,51.2403,51.2874,51.2403,51.2686,48238.0
2017-04-20 15:35:00,54.4,54.4,54.37,54.38,29576.0,51.2686,51.2686,51.2403,51.2497,29576.0
2017-04-20 15:40:00,54.38,54.39,54.34,54.38,43637.0,51.2497,51.2592,51.212,51.2497,43637.0
2017-04-20 15:45:00,54.38,54.42,54.35,54.42,63080.0,51.2497,51.2874,51.2215,51.2874,63080.0
2017-04-20 15:50:00,54.41,54.46,54.41,54.41,116713.0,51.278,51.3251,51.278,51.278,116713.0
2017-04-20 15:55:00,54.41,54.41,54.28,54.3,190893.0,51.278,51.278,51.1555,51.1743,190893.0
2017-04-21 09:30:00,54.23,54.37,54.12,54.12,132234.0,51.1084,51.2403,51.0047,51.0047,132234.0
2017-04-21 09:35:00,54.12,54.3,54.09,54.09,13795.0,51.0047,51.1743,50.9764,50.9764,13795.0
2017-04-21 09:40:00,54.09,54.18,54.09,54.15,6682.0,50.9764,51.0613,50.9764,51.033,6682.0
2017-04-21 09:45:00,54.15,54.17,54.11,54.16,12459.0,51.033,51.0518,50.9953,51.0424,12459.0
2017-04-21 09:50:00,54.16,54.19,54.11,54.14,13715.0,51.0424,51.0707,50.9953,51.0236,13715.0
2017-04-21 09:55:00,54.14,54.21,54.14,54.2,12534.0,51.0236,51.0895,51.0236,51.0801,12534.0
2017-04-21 10:00:00,54.19,54.22,54.17,54.18,8763.0,51.0707,51.0989,51.0518,51.0613,8763.0
2017-04-21 10:05:00,54.19,54.26,54.19,54.22,10352.0,51.0707,51.1366,51.0707,51.0989,10352.0
2017-04-21 10:10:00,54.22,54.29,54.22,54.24,9253.0,51.0989,51.1649,51.0989,51.1178,9253.0
2017-04-21 10:15:00,54.23,54.26,54.23,54.24,8823.0,51.1084,51.1366,51.1084,51.1178,8823.0
2017-04-21 10:20:00,54.25,54.29,54.24,54.29,4100.0,51.1272,51.1649,51.1178,51.1649,4100.0
2017-04-21 10:25:00,54.28,54.33,54.28,54.3,9751.0,51.1555,51.2026,51.1555,51.1743,9751.0
2017-04-21 10:30:00,54.3,54.3,54.24,54.25,22584.0,51.1743,51.1743,51.1178,51.1272,22584.0
2017-04-21 10:35:00,54.25,54.26,54.2,54.21,19244.0,51.1272,51.1366,51.0801,51.0895,19244.0
2017-04-21 10:40:00,54.21,54.23,54.18,54.18,18753.0,51.0895,51.1084,51.0613,51.0613,18753.0
2017-04-21 10:45:00,54.18,54.18,54.1,54.1,15188.0,51.0613,51.0613,50.9859,50.9859,15188.0
2017-04-21 10:50:00,54.1,54.1,54.03,54.05,14019.0,50.9859,50.9859,50.9199,50.9387,14019.0
2017-04-21 10:55:00,54.05,54.09,54.01,54.04,12808.0,50.9387,50.9764,50.901,50.9293,12808.0
2017-04-21 11:00:00,54.03,54.05,54.0,54.01,9251.0,50.9199,50.9387,50.8916,50.901,9251.0
2017-04-21 11:05:00,54.01,54.05,54.01,54.02,15857.0,50.901,50.9387,50.901,50.9105,15857.0
2017-04-21 11:10:00,54.02,54.04,54.0,54.0,12177.0,50.9105,50.9293,50.8916,50.8916,12177.0
2017-04-21 11:15:00,54.01,54.04,54.0,54.01,20096.0,50.901,50.9293,50.8916,50.901,20096.0
2017-04-21 11:20:00,54.01,54.05,54.0,54.03,24137.0,50.901,50.9387,50.8916,50.9199,24137.0
2017-04-21 11:25:00,54.04,54.09,54.02,54.09,12452.0,50.9293,50.9764,50.9105,50.9764,12452.0
2017-04-21 11:30:00,54.08,54.08,54.01,54.06,7712.0,50.967,50.967,50.901,50.9482,7712.0
2017-04-21 11:35:00,54.06,54.09,54.05,54.09,6881.0,50.9482,50.9764,50.9387,50.9764,6881.0
2017-04-21 11:40:00,54.09,54.12,54.08,54.09,8494.0,50.9764,51.0047,50.967,50.9764,8494.0
2017-04-21 11:45:00,54.1,54.16,54.1,54.12,11923.0,50.9859,51.0424,50.9859,51.0047,11923.0
2017-04-21 11:50:00,54.11,54.18,54.08,54.18,15944.0,50.9953,51.0613,50.967,51.0613,15944.0
2017-04-21 11:55:00,54.18,54.2,54.15,54.18,6064.0,51.0613,51.0801,51.033,51.0613,6064.0
2017-04-21 12:00:00,54.17,54.24,54.14,54.23,21551.0,51.0518,51.1178,51.0236,51.1084,21551.0
2017-04-21 12:05:00,54.23,54.23,54.16,54.19,9426.0,51.1084,51.1084,51.0424,51.0707,9426.0
2017-04-21 12:10:00,54.19,54.24,54.17,54.17,20811.0,51.0707,51.1178,51.0518,51.0518,20811.0
2017-04-21 12:15:00,54.17,54.2,54.14,54.18,7900.0,51.0518,51.0801,51.0236,51.0613,7900.0
2017-04-21 12:20:00,54.19,54.21,54.16,54.19,9364.0,51.0707,51.0895,51.0424,51.0707,9364.0
2017-04-21 12:25:00,54.19,54.19,54.15,54.16,11618.0,51.0707,51.0707,51.033,51.0424,11618.0
2017-04-21 12:30:00,54.16,54.25,54.15,54.22,8528.0,51.0424,51.1272,51.033,51.0989,8528.0
2017-04-21 12:35:00,54.23,54.23,54.2,54.23,7377.0,51.1084,51.1084,51.0801,51.1084,7377.0
2017-04-21 12:40:00,54.22,54.26,54.22,54.26,4728.0,51.0989,51.1366,51.0989,51.1366,4728.0
2017-04-21 12:45:00,54.25,54.25,54.2,54.22,9981.0,51.1272,51.1272,51.0801,51.0989,9981.0
2017-04-21 12:50:00,54.22,54.27,54.22,54.25,4652.0,51.0989,51.1461,51.0989,51.1272,4652.0
2017-04-21 12:55:00,54.24,54.26,54.23,54.25,8836.0,51.1178,51.1366,51.1084,51.1272,8836.0
2017-04-21 13:00:00,54.26,54.27,54.2,54.22,5783.0,51.1366,51.1461,51.0801,51.0989,5783.0
2017-04-21 13:05:00,54.21,54.24,54.2,54.22,6837.0,51.0895,51.1178,51.0801,51.0989,6837.0
2017-04-21 13:10:00,54.21,54.21,54.12,54.12,12899.0,51.0895,51.0895,51.0047,51.0047,12899.0
2017-04-21 13:15:00,54.12,54.13,54.08,54.08,7221.0,51.0047,51.0141,50.967,50.967,7221.0
2017-04-21 13:20:00,54.08,54.15,54.07,54.15,3440.0,50.967,51.033,50.9576,51.033,3440.0
2017-04-21 13:25:00,54.15,54.16,54.11,54.14,6197.0,51.033,51.0424,50.9953,51.0236,6197.0
2017-04-21 13:30:00,54.13,54.15,54.12,54.14,4784.0,51.0141,51.033,51.0047,51.0236,4784.0
2017-04-21 13:35:00,54.14,54.14,54.1,54.12,5065.0,51.0236,51.0236,50.9859,51.0047,5065.0
2017-04-21 13:40:00,54.12,54.12,54.08,54.12,11509.0,51.0047,51.0047,50.967,51.0047,11509.0
2017-04-21 13:45:00,54.13,54.15,54.13,54.15,8187.0,51.0141,51.033,51.0141,51.033,8187.0
2017-04-21 13:50:00,54.15,54.18,54.15,54.16,4948.0,51.033,51.0613,51.033,51.0424,4948.0
2017-04-21 13:55:00,54.17,54.25,54.16,54.24,14878.0,51.0518,51.1272,51.0424,51.1178,14878.0
2017-04-21 14:00:00,54.23,54.23,54.2,54.21,11818.0,51.1084,51.1084,51.0801,51.0895,11818.0
2017-04-21 14:05:00,54.21,54.23,54.2,54.21,12454.0,51.0895,51.1084,51.0801,51.0895,12454.0
2017-04-21 14:10:00,54.21,54.25,54.21,54.24,8526.0,51.0895,51.1272,51.0895,51.1178,8526.0
2017-04-21 14:15:00,54.25,54.27,54.22,54.22,10025.0,51.1272,51.1461,51.0989,51.0989,10025.0
2017-04-21 14:20:00,54.23,54.31,54.23,54.31,14051.0,51.1084,51.1838,51.1084,51.1838,14051.0
2017-04-21 14:25:00,54.3,54.33,54.3,54.31,12656.0,51.1743,51.2026,51.1743,51.1838,12656.0
2017-04-21 14:30:00,54.3,54.33,54.28,54.3,18551.0,51.1743,51.2026,51.1555,51.1743,18551.0
2017-04-21 14:35:00,54.3,54.38,54.3,54.38,20007.0,51.1743,51.2497,51.1743,51.2497,20007.0
2017-04-21 14:40:00,54.38,54.38,54.31,54.34,79945.0,51.2497,51.2497,51.1838,51.212,79945.0
2017-04-21 14:45:00,54.34,54.34,54.25,54.26,18026.0,51.212,51.212,51.1272,51.1366,18026.0
2017-04-21 14:50:00,54.25,54.25,54.19,54.21,183271.0,51.1272,51.1272,51.0707,51.0895,183271.0
2017-04-21 14:55:00,54.21,54.21,54.16,54.16,68432.0,51.0895,51.0895,51.0424,51.0424,68432.0
2017-04-21 15:00:00,54.16,54.19,54.13,54.14,24237.0,51.0424,51.0707,51.0141,51.0236,24237.0
2017-04-21 15:05:00,54.14,54.14,54.05,54.11,22560.0,51.0236,51.0236,50.9387,50.9953,22560.0
2017-04-21 15:10:00,54.1,54.16,54.07,54.15,39002.0,50.9859,51.0424,50.9576,51.033,39002.0
2017-04-21 15:15:00,54.14,54.17,54.12,54.17,14468.0,51.0236,51.0518,51.0047,51.0518,14468.0
2017-04-21 15:20:00,54.16,54.19,54.13,54.17,22622.0,51.0424,51.0707,51.0141,51.0518,22622.0
2017-04-21 15:25:00,54.16,54.21,54.16,54.19,22126.0,51.0424,51.0895,51.0424,51.0707,22126.0
2017-04-21 15:30:00,54.18,54.2,54.16,54.2,36177.0,51.0613,51.0801,51.0424,51.0801,36177.0
2017-04-21 15:35:00,54.19,54.24,54.19,54.22,60327.0,51.0707,51.1178,51.0707,51.0989,60327.0
2017-04-21 15:40:00,54.22,54.24,54.19,54.21,56798.0,51.0989,51.1178,51.0707,51.0895,56798.0
2017-04-21 15:45:00,54.21,54.24,54.2,54.22,33774.0,51.0895,51.1178,51.0801,51.0989,33774.0
2017-04-21 15:50:00,54.21,54.22,54.2,54.21,39755.0,51.0895,51.0989,51.0801,51.0895,39755.0
2017-04-21 15:55:00,54.21,54.23,54.18,54.2,147078.0,51.0895,51.1084,51.0613,51.0801,147078.0
2017-04-24 09:30:00,54.68,55.0,54.59,54.97,46429.0,51.5325,51.834,51.4477,51.8058,46429.0
2017-04-24 09:35:00,54.96,54.96,54.81,54.88,31450.0,51.7964,51.7964,51.655,51.721,31450.0
2017-04-24 09:40:00,54.89,54.98,54.82,54.94,19181.0,51.7304,51.8152,51.6644,51.7775,19181.0
2017-04-24 09:45:00,54.92,55.04,54.92,55.03,34070.0,51.7587,51.8717,51.7587,51.8623,34070.0
2017-04-24 09:50:00,55.04,55.07,54.98,55.05,34237.0,51.8717,51.9,51.8152,51.8812,34237.0
2017-04-24 09:55:00,55.05,55.09,55.05,55.08,24946.0,51.8812,51.9189,51.8812,51.9094,24946.0
2017-04-24 10:00:00,55.08,55.12,55.05,55.06,25065.0,51.9094,51.9471,51.8812,51.8906,25065.0
2017-04-24 10:05:00,55.07,55.08,55.01,55.01,13589.0,51.9,51.9094,51.8435,51.8435,13589.0
2017-04-24 10:10:00,55.02,55.1,55.01,55.1,15543.0,51.8529,51.9283,51.8435,51.9283,15543.0
2017-04-24 10:15:00,55.09,55.15,55.08,55.13,14019.0,51.9189,51.9754,51.9094,51.9566,14019.0
2017-04-24 10:20:00,55.13,55.15,55.06,55.06,29187.0,51.9566,51.9754,51.8906,51.8906,29187.0
2017-04-24 10:25:00,55.06,55.07,55.01,55.02,19473.0,51.8906,51.9,51.8435,51.8529,19473.0
2017-04-24 10:30:00,55.02,55.02,54.95,54.96,12555.0,51.8529,51.8529,51.7869,51.7964,12555.0
2017-04-24 10:35:00,54.96,54.96,54.9,54.92,15340.0,51.7964,51.7964,51.7398,51.7587,15340.0
2017-04-24 10:40:00,54.93,54.97,54.92,54.95,9905.0,51.7681,51.8058,51.7587,51.7869,9905.0
2017-04-24 10:45:00,54.95,55.02,54.94,55.0,16833.0,51.7869,51.8529,51.7775,51.834,16833.0
2017-04-24 10:50:00,54.99,55.02,54.97,55.01,16909.0,51.8246,51.8529,51.8058,51.8435,16909.0
2017-04-24 10:55:00,55.01,55.02,54.99,55.0,15651.0,51.8435,51.8529,51.8246,51.834,15651.0
2017-04-24 11:00:00,55.01,55.02,54.98,54.98,12177.0,51.8435,51.8529,51.8152,51.8152,12177.0
2017-04-24 11:05:00,54.98,55.01,54.98,55.0,16454.0,51.8152,51.8435,51.8152,51.834,16454.0
2017-04-24 11:10:00,55.01,55.01,54.95,54.98,34171.0,51.8435,51.8435,51.7869,51.8152,34171.0
2017-04-24 11:15:00,54.98,54.98,54.92,54.97,67998.0,51.8152,51.8152,51.7587,51.8058,67998.0
2017-04-24 11:20:00,54.97,54.97,54.9,54.9,22335.0,51.8058,51.8058,51.7398,51.7398,22335.0
2017-04-24 11:25:00,54.9,54.91,54.86,54.9,42762.0,51.7398,51.7492,51.7021,51.7398,42762.0
2017-04-24 11:30:00,54.9,54.91,54.89,54.91,20798.0,51.7398,51.7492,51.7304,51.7492,20798.0
2017-04-24 11:35:00,54.91,54.96,54.85,54.96,43427.0,51.7492,51.7964,51.6927,51.7964,43427.0
2017-04-24 11:40:00,54.96,54.98,54.89,54.89,34352.0,51.7964,51.8152,51.7304,51.7304,34352.0
2017-04-24 11:45:00,54.89,54.91,54.85,54.87,59553.0,51.7304,51.7492,51.6927,51.7115,59553.0
2017-04-24 11:50:00,54.88,54.88,54.8,54.82,15499.0,51.721,51.721,51.6456,51.6644,15499.0
2017-04-24 11:55:00,54.82,54.87,54.81,54.87,26942.0,51.6644,51.7115,51.655,51.7115,26942.0
2017-04-24 12:00:00,54.88,54.88,54.83,54.85,5872.0,51.721,51.721,51.6738,51.6927,5872.0
2017-04-24 12:05:00,54.84,54.87,54.81,54.85,16314.0,51.6833,51.7115,51.655,51.6927,16314.0
2017-04-24 12:10:00,54.85,54.88,54.83,54.84,22814.0,51.6927,51.721,51.6738,51.6833,22814.0
2017-04-24 12:15:00,54.85,54.85,54.8,54.8,14982.0,51.6927,51.6927,51.6456,51.6456,14982.0
2017-04-24 12:20:00,54.8,54.81,54.76,54.78,25880.0,51.6456,51.655,51.6079,51.6267,25880.0
2017-04-24 12:25:00,54.79,54.81,54.77,54.78,18077.0,51.6361,51.655,51.6173,51.6267,18077.0
2017-04-24 12:30:00,54.79,54.81,54.77,54.78,17885.0,51.6361,51.655,51.6173,51.6267,17885.0
2017-04-24 12:35:00,54.79,54.81,54.77,54.8,11333.0,51.6361,51.655,51.6173,51.6456,11333.0
2017-04-24 12:40:00,54.81,54.85,54.79,54.79,18130.0,51.655,51.6927,51.6361,51.6361,18130.0
2017-04-24 12:45:00,54.8,54.81,54.76,54.77,10501.0,51.6456,51.655,51.6079,51.6173,10501.0
2017-04-24 12:50:00,54.77,54.78,54.76,54.78,9041.0,51.6173,51.6267,51.6079,51.6267,9041.0
2017-04-24 12:55:00,54.78,54.78,54.72,54.74,33768.0,51.6267,51.6267,51.5702,51.589,33768.0
2017-04-24 13:00:00,54.75,54.81,54.74,54.8,20255.0,51.5984,51.655,51.589,51.6456,20255.0
2017-04-24 13:05:00,54.81,54.85,54.8,54.83,11806.0,51.655,51.6927,51.6456,51.6738,11806.0
2017-04-24 13:10:00,54.84,54.9,54.82,54.88,13813.0,51.6833,51.7398,51.6644,51.721,13813.0
2017-04-24 13:15:00,54.88,54.91,54.87,54.91,6275.0,51.721,51.7492,51.7115,51.7492,6275.0
2017-04-24 13:20:00,54.9,54.92,54.89,54.9,5977.0,51.7398,51.7587,51.7304,51.7398,5977.0
2017-04-24 13:25:00,54.9,54.91,54.88,54.9,7518.0,51.7398,51.7492,51.721,51.7398,7518.0
2017-04-24 13:30:00,54.9,54.91,54.84,54.85,8674.0,51.7398,51.7492,51.6833,51.6927,8674.0
2017-04-24 13:35:00,54.84,54.85,54.81,54.83,7302.0,51.6833,51.6927,51.655,51.6738,7302.0
2017-04-24 13:40:00,54.84,54.85,54.82,54.82,6338.0,51.6833,51.6927,51.6644,51.6644,6338.0
2017-04-24 13:45:00,54.82,54.83,54.78,54.83,11513.0,51.6644,51.6738,51.6267,51.6738,11513.0
2017-04-24 13:50:00,54.83,54.84,54.82,54.83,5137.0,51.6738,51.6833,51.6644,51.6738,5137.0
2017-04-24 13:55:00,54.84,54.89,54.83,54.87,30300.0,51.6833,51.7304,51.6738,51.7115,30300.0
2017-04-24 14:00:00,54.87,54.89,54.81,54.82,52608.0,51.7115,51.7304,51.655,51.6644,52608.0
2017-04-24 14:05:00,54.83,54.83,54.8,54.8,18539.0,51.6738,51.6738,51.6456,51.6456,18539.0
2017-04-24 14:10:00,54.81,54.82,54.79,54.82,12450.0,51.655,51.6644,51.6361,51.6644,12450.0
2017-04-24 14:15:00,54.83,54.87,54.81,54.87,56509.0,51.6738,51.7115,51.655,51.7115,56509.0
2017-04-24 14:20:00,54.87,54.88,54.83,54.86,159425.0,51.7115,51.721,51.6738,51.7021,159425.0
2017-04-24 14:25:00,54.85,54.85,54.74,54.76,48819.0,51.6927,51.6927,51.589,51.6079,48819.0
2017-04-24 14:30:00,54.76,54.78,54.76,54.78,10998.0,51.6079,51.6267,51.6079,51.6267,10998.0
2017-04-24 14:35:00,54.78,54.78,54.74,54.78,18584.0,51.6267,51.6267,51.589,51.6267,18584.0
2017-04-24 14:40:00,54.79,54.81,54.76,54.8,19433.0,51.6361,51.655,51.6079,51.6456,19433.0
2017-04-24 14:45:00,54.81,54.81,54.79,54.81,5470.0,51.655,51.655,51.6361,51.655,5470.0
2017-04-24 14:50:00,54.8,54.84,54.8,54.83,25984.0,51.6456,51.6833,51.6456,51.6738,25984.0
2017-04-24 14:55:00,54.83,54.83,54.79,54.83,14885.0,51.6738,51.6738,51.6361,51.6738,14885.0
2017-04-24 15:00:00,54.83,54.84,54.81,54.83,21971.0,51.6738,51.6833,51.655,51.6738,21971.0
2017-04-24 15:05:00,54.83,54.92,54.81,54.9,36231.0,51.6738,51.7587,51.655,51.7398,36231.0
2017-04-24 15:10:00,54.91,54.95,54.9,54.95,9849.0,51.7492,51.7869,51.7398,51.7869,9849.0
2017-04-24 15:15:00,54.95,54.99,54.95,54.96,54152.0,51.7869,51.8246,51.7869,51.7964,54152.0
2017-04-24 15:20:00,54.96,54.99,54.96,54.99,13351.0,51.7964,51.8246,51.7964,51.8246,13351.0
2017-04-24 15:25:00,54.99,55.01,54.98,54.99,33503.0,51.8246,51.8435,51.8152,51.8246,33503.0
2017-04-24 15:30:00,55.0,55.03,54.93,54.93,32794.0,51.834,51.8623,51.7681,51.7681,32794.0
2017-04-24 15:35:00,54.93,54.95,54.91,54.91,36607.0,51.7681,51.7869,51.7492,51.7492,36607.0
2017-04-24 15:40:00,54.92,54.95,54.91,54.95,26268.0,51.7587,51.7869,51.7492,51.7869,26268.0
2017-04-24 15:45:00,54.96,54.98,54.94,54.96,41139.0,51.7964,51.8152,51.7775,51.7964,41139.0
2017-04-24 15:50:00,54.95,54.96,54.94,54.96,66904.0,51.7869,51.7964,51.7775,51.7964,66904.0
2017-04-24 15:55:00,54.96,55.0,54.94,54.98,188731.0,51.7964,51.834,51.7775,51.8152,188731.0
2017-04-25 09:30:00,55.12,55.15,54.78,55.03,94555.0,51.9471,51.9754,51.6267,51.8623,94555.0
2017-04-25 09:35:00,55.01,55.04,54.9,55.04,30907.0,51.8435,51.8717,51.7398,51.8717,30907.0
2017-04-25 09:40:00,55.04,55.06,54.92,54.94,101572.0,51.8717,51.8906,51.7587,51.7775,101572.0
2017-04-25 09:45:00,54.95,54.98,54.92,54.94,62573.0,51.7869,51.8152,51.7587,51.7775,62573.0
2017-04-25 09:50:00,54.95,55.0,54.94,54.95,61788.0,51.7869,51.834,51.7775,51.7869,61788.0
2017-04-25 09:55:00,54.95,55.0,54.91,54.99,170639.0,51.7869,51.834,51.7492,51.8246,170639.0
2017-04-25 10:00:00,54.99,55.03,54.95,55.01,57117.0,51.8246,51.8623,51.7869,51.8435,57117.0
2017-04-25 10:05:00,55.0,55.04,54.97,55.04,164125.0,51.834,51.8717,51.8058,51.8717,164125.0
2017-04-25 10:10:00,55.04,55.04,54.98,54.98,24390.0,51.8717,51.8717,51.8152,51.8152,24390.0
2017-04-25 10:15:00,54.98,55.0,54.8,54.8,214188.0,51.8152,51.834,51.6456,51.6456,214188.0
2017-04-25 10:20:00,54.8,54.86,54.7,54.78,107993.0,51.6456,51.7021,51.5513,51.6267,107993.0
2017-04-25 10:25:00,54.78,54.82,54.73,54.79,72318.0,51.6267,51.6644,51.5796,51.6361,72318.0
2017-04-25 10:30:00,54.8,54.9,54.8,54.9,33808.0,51.6456,51.7398,51.6456,51.7398,33808.0
2017-04-25 10:35:00,54.91,54.92,54.79,54.87,59100.0,51.7492,51.7587,51.6361,51.7115,59100.0
2017-04-25 10:40:00,54.86,54.91,54.86,54.9,49887.0,51.7021,51.7492,51.7021,51.7398,49887.0
2017-04-25 10:45:00,54.9,54.93,54.86,54.89,58736.0,51.7398,51.7681,51.7021,51.7304,58736.0
2017-04-25 10:50:00,54.89,54.92,54.86,54.88,14217.0,51.7304,51.7587,51.7021,51.721,14217.0
2017-04-25 10:55:00,54.88,54.91,54.86,54.89,28625.0,51.721,51.7492,51.7021,51.7304,28625.0
2017-04-25 11:00:00,54.89,54.89,54.86,54.88,17259.0,51.7304,51.7304,51.7021,51.721,17259.0
2017-04-25 11:05:00,54.88,54.89,54.86,54.89,20340.0,51.721,51.7304,51.7021,51.7304,20340.0
2017-04-25 11:10:00,54.89,54.93,54.87,54.93,28382.0,51.7304,51.7681,51.7115,51.7681,28382.0
2017-04-25 11:15:00,54.93,54.99,54.9,54.97,29060.0,51.7681,51.8246,51.7398,51.8058,29060.0
2017-04-25 11:20:00,54.97,54.97,54.94,54.94,8878.0,51.8058,51.8058,51.7775,51.7775,8878.0
2017-04-25 11:25:00,54.95,54.97,54.9,54.91,29547.0,51.7869,51.8058,51.7398,51.7492,29547.0
2017-04-25 11:30:00,54.91,54.91,54.88,54.9,78971.0,51.7492,51.7492,51.721,51.7398,78971.0
2017-04-25 11:35:00,54.9,54.92,54.89,54.9,62405.0,51.7398,51.7587,51.7304,51.7398,62405.0
2017-04-25 11:40:00,54.9,54.91,54.88,54.9,24380.0,51.7398,51.7492,51.721,51.7398,24380.0
2017-04-25 11:45:00,54.91,54.95,54.9,54.95,10474.0,51.7492,51.7869,51.7398,51.7869,10474.0
2017-04-25 11:50:00,54.95,54.96,54.93,54.95,13160.0,51.7869,51.7964,51.7681,51.7869,13160.0
2017-04-25 11:55:00,54.95,54.97,54.94,54.97,11020.0,51.7869,51.8058,51.7775,51.8058,11020.0
2017-04-25 12:00:00,54.96,54.96,54.82,54.84,42136.0,51.7964,51.7964,51.6644,51.6833,42136.0
2017-04-25 12:05:00,54.83,54.84,54.8,54.8,15593.0,51.6738,51.6833,51.6456,51.6456,15593.0
2017-04-25 12:10:00,54.81,54.83,54.78,54.79,21521.0,51.655,51.6738,51.6267,51.6361,21521.0
2017-04-25 12:15:00,54.79,54.83,54.78,54.82,19865.0,51.6361,51.6738,51.6267,51.6644,19865.0
2017-04-25 12:20:00,54.82,54.83,54.77,54.8,43912.0,51.6644,51.6738,51.6173,51.6456,43912.0
2017-04-25 12:25:00,54.81,54.86,54.8,54.86,23696.0,51.655,51.7021,51.6456,51.7021,23696.0
2017-04-25 12:30:00,54.85,54.9,54.84,54.86,16406.0,51.6927,51.7398,51.6833,51.7021,16406.0
2017-04-25 12:35:00,54.85,54.85,54.8,54.82,18558.0,51.6927,51.6927,51.6456,51.6644,18558.0
2017-04-25 12:40:00,54.82,54.84,54.81,54.83,7374.0,51.6644,51.6833,51.655,51.6738,7374.0
2017-04-25 12:45:00,54.82,54.86,54.82,54.86,14556.0,51.6644,51.7021,51.6644,51.7021,14556.0
2017-04-25 12:50:00,54.87,54.87,54.83,54.84,10378.0,51.7115,51.7115,51.6738,51.6833,10378.0
2017-04-25 12:55:00,54.83,54.85,54.8,54.82,27066.0,51.6738,51.6927,51.6456,51.6644,27066.0
2017-04-25 13:00:00,54.81,54.83,54.79,54.82,26092.0,51.655,51.6738,51.6361,51.6644,26092.0
2017-04-25 13:05:00,54.83,54.84,54.82,54.83,8504.0,51.6738,51.6833,51.6644,51.6738,8504.0
2017-04-25 13:10:00,54.83,54.86,54.82,54.86,22968.0,51.6738,51.7021,51.6644,51.7021,22968.0
2017-04-25 13:15:00,54.86,54.9,54.85,54.9,46622.0,51.7021,51.7398,51.6927,51.7398,46622.0
2017-04-25 13:20:00,54.9,54.9,54.87,54.88,62482.0,51.7398,51.7398,51.7115,51.721,62482.0
2017-04-25 13:25:00,54.88,54.88,54.85,54.86,7072.0,51.721,51.721,51.6927,51.7021,7072.0
2017-04-25 13:30:00,54.86,54.88,54.85,54.88,9040.0,51.7021,51.721,51.6927,51.721,9040.0
2017-04-25 13:35:00,54.88,54.9,54.87,54.89,18252.0,51.721,51.7398,51.7115,51.7304,18252.0
2017-04-25 13:40:00,54.89,54.9,54.87,54.9,21060.0,51.7304,51.7398,51.7115,51.7398,21060.0
2017-04-25 13:45:00,54.9,54.9,54.87,54.88,24392.0,51.7398,51.7398,51.7115,51.721,24392.0
2017-04-25 13:50:00,54.88,54.89,54.87,54.89,20874.0,51.721,51.7304,51.7115,51.7304,20874.0
2017-04-25 13:55:00,54.89,54.9,54.87,54.89,18761.0,51.7304,51.7398,51.7115,51.7304,18761.0
2017-04-25 14:00:00,54.89,54.91,54.88,54.88,34498.0,51.7304,51.7492,51.721,51.721,34498.0
2017-04-25 14:05:00,54.89,54.9,54.88,54.9,14593.0,51.7304,51.7398,51.721,51.7398,14593.0
2017-04-25 14:10:00,54.89,54.92,54.88,54.88,34043.0,51.7304,51.7587,51.721,51.721,34043.0
2017-04-25 14:15:00,54.87,54.89,54.87,54.88,9640.0,51.7115,51.7304,51.7115,51.721,9640.0
2017-04-25 14:20:00,54.89,54.89,54.84,54.85,17797.0,51.7304,51.7304,51.6833,51.6927,17797.0
2017-04-25 14:25:00,54.85,54.87,54.84,54.85,18514.0,51.6927,51.7115,51.6833,51.6927,18514.0
2017-04-25 14:30:00,54.86,54.93,54.85,54.91,62472.0,51.7021,51.7681,51.6927,51.7492,62472.0
2017-04-25 14:35:00,54.91,54.95,54.91,54.95,23659.0,51.7492,51.7869,51.7492,51.7869,23659.0
2017-04-25 14:40:00,54.95,54.95,54.92,54.94,17016.0,51.7869,51.7869,51.7587,51.7775,17016.0
2017-04-25 14:45:00,54.94,54.96,54.93,54.96,17262.0,51.7775,51.7964,51.7681,51.7964,17262.0
2017-04-25 14:50:00,54.96,54.99,54.95,54.98,24071.0,51.7964,51.8246,51.7869,51.8152,24071.0
2017-04-25 14:55:00,54.97,54.98,54.94,54.95,15000.0,51.8058,51.8152,51.7775,51.7869,15000.0
2017-04-25 15:00:00,54.95,54.97,54.94,54.95,30293.0,51.7869,51.8058,51.7775,51.7869,30293.0
2017-04-25 15:05:00,54.95,55.0,54.94,54.97,82840.0,51.7869,51.834,51.7775,51.8058,82840.0
2017-04-25 15:10:00,54.97,54.98,54.94,54.98,30460.0,51.8058,51.8152,51.7775,51.8152,30460.0
2017-04-25 15:15:00,54.98,55.03,54.98,55.02,78021.0,51.8152,51.8623,51.8152,51.8529,78021.0
2017-04-25 15:20:00,55.02,55.08,55.01,55.07,66814.0,51.8529,51.9094,51.8435,51.9,66814.0
2017-04-25 15:25:00,55.06,55.07,55.04,55.06,55786.0,51.8906,51.9,51.8717,51.8906,55786.0
2017-04-25 15:30:00,55.06,55.1,55.05,55.1,67288.0,51.8906,51.9283,51.8812,51.9283,67288.0
2017-04-25 15:35:00,55.1,55.11,55.08,55.1,81608.0,51.9283,51.9377,51.9094,51.9283,81608.0
2017-04-25 15:40:00,55.1,55.11,55.08,55.11,128086.0,51.9283,51.9377,51.9094,51.9377,128086.0
2017-04-25 15:45:00,55.11,55.13,55.09,55.12,112802.0,51.9377,51.9566,51.9189,51.9471,112802.0
2017-04-25 15:50:00,55.11,55.12,55.1,55.12,123773.0,51.9377,51.9471,51.9283,51.9471,123773.0
2017-04-25 15:55:00,55.12,55.16,55.11,55.11,312932.0,51.9471,51.9848,51.9377,51.9377,312932.0
2017-04-26 09:30:00,55.15,55.32,55.13,55.22,31794.0,51.9754,52.1356,51.9566,52.0414,31794.0
2017-04-26 09:35:00,55.19,55.27,55.12,55.22,20430.0,52.0131,52.0885,51.9471,52.0414,20430.0
2017-04-26 09:40:00,55.24,55.37,55.24,55.37,18604.0,52.0602,52.1828,52.0602,52.1828,18604.0
2017-04-26 09:45:00,55.36,55.39,55.29,55.32,34534.0,52.1733,52.2016,52.1074,52.1356,34534.0
2017-04-26 09:50:00,55.32,55.35,55.31,55.34,13385.0,52.1356,52.1639,52.1262,52.1545,13385.0
2017-04-26 09:55:00,55.34,55.35,55.31,55.34,27311.0,52.1545,52.1639,52.1262,52.1545,27311.0
2017-04-26 10:00:00,55.33,55.33,55.29,55.31,31987.0,52.1451,52.1451,52.1074,52.1262,31987.0
2017-04-26 10:05:00,55.31,55.33,55.28,55.33,34739.0,52.1262,52.1451,52.0979,52.1451,34739.0
2017-04-26 10:10:00,55.34,55.39,55.26,55.28,67069.0,52.1545,52.2016,52.0791,52.0979,67069.0
2017-04-26 10:15:00,55.28,55.28,55.24,55.25,23813.0,52.0979,52.0979,52.0602,52.0697,23813.0
2017-04-26 10:20:00,55.25,55.25,55.21,55.21,24241.0,52.0697,52.0697,52.032,52.032,24241.0
2017-04-26 10:25:00,55.22,55.22,55.14,55.16,21800.0,52.0414,52.0414,51.966,51.9848,21800.0
2017-04-26 10:30:00,55.16,55.16,55.13,55.14,28124.0,51.9848,51.9848,51.9566,51.966,28124.0
2017-04-26 10:35:00,55.15,55.19,55.08,55.18,84504.0,51.9754,52.0131,51.9094,52.0037,84504.0
2017-04-26 10:40:00,55.18,55.25,55.17,55.23,18233.0,52.0037,52.0697,51.9943,52.0508,18233.0
2017-04-26 10:45:00,55.23,55.29,55.23,55.28,19764.0,52.0508,52.1074,52.0508,52.0979,19764.0
2017-04-26 10:50:00,55.27,55.34,55.27,55.32,25207.0,52.0885,52.1545,52.0885,52.1356,25207.0
2017-04-26 10:55:00,55.31,55.35,55.3,55.35,17232.0,52.1262,52.1639,52.1168,52.1639,17232.0
2017-04-26 11:00:00,55.34,55.35,55.31,55.31,13892.0,52.1545,52.1639,52.1262,52.1262,13892.0
2017-04-26 11:05:00,55.31,55.35,55.31,55.35,31301.0,52.1262,52.1639,52.1262,52.1639,31301.0
2017-04-26 11:10:00,55.35,55.36,55.19,55.19,26645.0,52.1639,52.1733,52.0131,52.0131,26645.0
2017-04-26 11:15:00,55.19,55.23,55.18,55.2,22502.0,52.0131,52.0508,52.0037,52.0225,22502.0
2017-04-26 11:20:00,55.2,55.28,55.18,55.28,29820.0,52.0225,52.0979,52.0037,52.0979,29820.0
2017-04-26 11:25:00,55.28,55.29,55.24,55.27,31396.0,52.0979,52.1074,52.0602,52.0885,31396.0
2017-04-26 11:30:00,55.27,55.29,55.22,55.28,27849.0,52.0885,52.1074,52.0414,52.0979,27849.0
2017-04-26 11:35:00,55.28,55.3,55.24,55.26,15605.0,52.0979,52.1168,52.0602,52.0791,15605.0
2017-04-26 11:40:00,55.26,55.28,55.22,55.22,13593.0,52.0791,52.0979,52.0414,52.0414,13593.0
2017-04-26 11:45:00,55.22,55.24,55.14,55.16,38957.0,52.0414,52.0602,51.966,51.9848,38957.0
2017-04-26 11:50:00,55.15,55.23,55.15,55.23,26535.0,51.9754,52.0508,51.9754,52.0508,26535.0
2017-04-26 11:55:00,55.23,55.28,55.22,55.26,18520.0,52.0508,52.0979,52.0414,52.0791,18520.0
2017-04-26 12:00:00,55.25,55.25,55.21,55.23,15624.0,52.0697,52.0697,52.032,52.0508,15624.0
2017-04-26 12:05:00,55.24,55.27,55.23,55.24,18671.0,52.0602,52.0885,52.0508,52.0602,18671.0
2017-04-26 12:10:00,55.24,55.29,55.24,55.28,15135.0,52.0602,52.1074,52.0602,52.0979,15135.0
2017-04-26 12:15:00,55.28,55.33,55.28,55.32,13599.0,52.0979,52.1451,52.0979,52.1356,13599.0
2017-04-26 12:20:00,55.32,55.33,55.28,55.3,10492.0,52.1356,52.1451,52.0979,52.1168,10492.0
2017-04-26 12:25:00,55.31,55.33,55.29,55.31,18214.0,52.1262,52.1451,52.1074,52.1262,18214.0
2017-04-26 12:30:00,55.31,55.32,55.31,55.32,3195.0,52.1262,52.1356,52.1262,52.1356,3195.0
2017-04-26 12:35:00,55.32,55.35,55.31,55.34,16967.0,52.1356,52.1639,52.1262,52.1545,16967.0
2017-04-26 12:40:00,55.35,55.39,55.35,55.39,17033.0,52.1639,52.2016,52.1639,52.2016,17033.0
2017-04-26 12:45:00,55.38,55.42,55.36,55.37,24286.0,52.1922,52.2299,52.1733,52.1828,24286.0
2017-04-26 12:50:00,55.36,55.46,55.36,55.45,16132.0,52.1733,52.2676,52.1733,52.2581,16132.0
2017-04-26 12:55:00,55.46,55.5,55.45,55.5,13202.0,52.2676,52.3053,52.2581,52.3053,13202.0
2017-04-26 13:00:00,55.49,55.55,55.48,55.51,25239.0,52.2958,52.3524,52.2864,52.3147,25239.0
2017-04-26 13:05:00,55.51,55.51,55.48,55.5,10798.0,52.3147,52.3147,52.2864,52.3053,10798.0
2017-04-26 13:10:00,55.51,55.51,55.47,55.49,7838.0,52.3147,52.3147,52.277,52.2958,7838.0
2017-04-26 13:15:00,55.48,55.51,55.46,55.48,18869.0,52.2864,52.3147,52.2676,52.2864,18869.0
2017-04-26 13:20:00,55.48,55.48,55.46,55.46,4600.0,52.2864,52.2864,52.2676,52.2676,4600.0
2017-04-26 13:25:00,55.46,55.5,55.43,55.49,21749.0,52.2676,52.3053,52.2393,52.2958,21749.0
2017-04-26 13:30:00,55.48,55.5,55.46,55.5,21158.0,52.2864,52.3053,52.2676,52.3053,21158.0
2017-04-26 13:35:00,55.49,55.53,55.49,55.53,17556.0,52.2958,52.3335,52.2958,52.3335,17556.0
2017-04-26 13:40:00,55.52,55.65,55.5,55.64,69020.0,52.3241,52.4466,52.3053,52.4372,69020.0
2017-04-26 13:45:00,55.65,55.65,55.49,55.51,25743.0,52.4466,52.4466,52.2958,52.3147,25743.0
2017-04-26 13:50:00,55.51,55.56,55.5,55.53,9704.0,52.3147,52.3618,52.3053,52.3335,9704.0
2017-04-26 13:55:00,55.53,55.53,55.44,55.45,13502.0,52.3335,52.3335,52.2487,52.2581,13502.0
2017-04-26 14:00:00,55.45,55.45,55.38,55.42,19834.0,52.2581,52.2581,52.1922,52.2299,19834.0
2017-04-26 14:05:00,55.42,55.44,55.37,55.43,12638.0,52.2299,52.2487,52.1828,52.2393,12638.0
2017-04-26 14:10:00,55.43,55.45,55.4,55.42,15510.0,52.2393,52.2581,52.211,52.2299,15510.0
2017-04-26 14:15:00,55.43,55.43,55.39,55.41,27876.0,52.2393,52.2393,52.2016,52.2204,27876.0
2017-04-26 14:20:00,55.41,55.48,55.4,55.48,31380.0,52.2204,52.2864,52.211,52.2864,31380.0
2017-04-26 14:25:00,55.48,55.53,55.47,55.51,26069.0,52.2864,52.3335,52.277,52.3147,26069.0
2017-04-26 14:30:00,55.5,55.52,55.48,55.52,19909.0,52.3053,52.3241,52.2864,52.3241,19909.0
2017-04-26 14:35:00,55.52,55.52,55.49,55.5,14405.0,52.3241,52.3241,52.2958,52.3053,14405.0
2017-04-26 14:40:00,55.5,55.52,55.48,55.51,21935.0,52.3053,52.3241,52.2864,52.3147,21935.0
2017-04-26 14:45:00,55.51,55.54,55.5,55.53,13602.0,52.3147,52.343,52.3053,52.3335,13602.0
2017-04-26 14:50:00,55.53,55.53,55.52,55.53,5065.0,52.3335,52.3335,52.3241,52.3335,5065.0
2017-04-26 14:55:00,55.53,55.54,55.51,55.53,23443.0,52.3335,52.343,52.3147,52.3335,23443.0
2017-04-26 15:00:00,55.53,55.54,55.49,55.54,17169.0,52.3335,52.343,52.2958,52.343,17169.0
2017-04-26 15:05:00,55.53,55.6,55.52,55.59,18960.0,52.3335,52.3995,52.3241,52.3901,18960.0
2017-04-26 15:10:00,55.59,55.59,55.55,55.58,28451.0,52.3901,52.3901,52.3524,52.3807,28451.0
2017-04-26 15:15:00,55.58,55.65,55.57,55.62,26451.0,52.3807,52.4466,52.3712,52.4184,26451.0
2017-04-26 15:20:00,55.62,55.63,55.6,55.6,18565.0,52.4184,52.4278,52.3995,52.3995,18565.0
2017-04-26 15:25:00,55.61,55.65,55.6,55.65,34995.0,52.4089,52.4466,52.3995,52.4466,34995.0
2017-04-26 15:30:00,55.65,55.67,55.6,55.62,41076.0,52.4466,52.4655,52.3995,52.4184,41076.0
2017-04-26 15:35:00,55.62,55.65,55.6,55.64,51185.0,52.4184,52.4466,52.3995,52.4372,51185.0
2017-04-26 15:40:00,55.63,55.68,55.61,55.65,85553.0,52.4278,52.4749,52.4089,52.4466,85553.0
2017-04-26 15:45:00,55.65,55.67,55.61,55.61,54619.0,52.4466,52.4655,52.4089,52.4089,54619.0
2017-04-26 15:50:00,55.61,55.62,55.54,55.54,98077.0,52.4089,52.4184,52.343,52.343,98077.0
2017-04-26 15:55:00,55.54,55.58,55.52,55.57,143898.0,52.343,52.3807,52.3241,52.3712,143898.0
2017-04-27 09:30:00,55.66,55.74,55.56,55.62,26575.0,52.4561,52.5315,52.3618,52.4184,26575.0
2017-04-27 09:35:00,55.59,55.69,55.59,55.69,8736.0,52.3901,52.4843,52.3901,52.4843,8736.0
2017-04-27 09:40:00,55.69,55.71,55.63,55.64,24266.0,52.4843,52.5032,52.4278,52.4372,24266.0
2017-04-27 09:45:00,55.65,55.65,55.61,55.62,19775.0,52.4466,52.4466,52.4089,52.4184,19775.0
2017-04-27 09:50:00,55.63,55.65,55.53,55.53,27591.0,52.4278,52.4466,52.3335,52.3335,27591.0
2017-04-27 09:55:00,55.53,55.57,55.52,55.55,29619.0,52.3335,52.3712,52.3241,52.3524,29619.0
2017-04-27 10:00:00,55.54,55.63,55.53,55.63,9975.0,52.343,52.4278,52.3335,52.4278,9975.0
2017-04-27 10:05:00,55.63,55.68,55.63,55.68,12826.0,52.4278,52.4749,52.4278,52.4749,12826.0
2017-04-27 10:10:00,55.68,56.05,55.64,55.97,178018.0,52.4749,52.8236,52.4372,52.7482,178018.0
2017-04-27 10:15:00,55.97,56.04,55.93,55.93,40823.0,52.7482,52.8142,52.7105,52.7105,40823.0
2017-04-27 10:20:00,55.92,55.98,55.86,55.92,16377.0,52.7011,52.7576,52.6445,52.7011,16377.0
2017-04-27 10:25:00,55.93,55.98,55.91,55.94,23632.0,52.7105,52.7576,52.6917,52.7199,23632.0
2017-04-27 10:30:00,55.94,56.01,55.91,55.98,66084.0,52.7199,52.7859,52.6917,52.7576,66084.0
2017-04-27 10:35:00,55.98,56.08,55.97,56.05,22123.0,52.7576,52.8519,52.7482,52.8236,22123.0
2017-04-27 10:40:00,56.05,56.1,56.03,56.05,24235.0,52.8236,52.8707,52.8048,52.8236,24235.0
2017-04-27 10:45:00,56.05,56.08,55.98,55.98,44683.0,52.8236,52.8519,52.7576,52.7576,44683.0
2017-04-27 10:50:00,55.98,56.02,55.95,55.98,27251.0,52.7576,52.7953,52.7294,52.7576,27251.0
2017-04-27 10:55:00,55.97,55.99,55.94,55.98,16209.0,52.7482,52.7671,52.7199,52.7576,16209.0
2017-04-27 11:00:00,55.98,55.99,55.94,55.96,35073.0,52.7576,52.7671,52.7199,52.7388,35073.0
2017-04-27 11:05:00,55.97,56.02,55.96,56.01,38227.0,52.7482,52.7953,52.7388,52.7859,38227.0
2017-04-27 11:10:00,56.01,56.08,56.0,56.08,26370.0,52.7859,52.8519,52.7765,52.8519,26370.0
2017-04-27 11:15:00,56.07,56.07,56.01,56.07,22111.0,52.8425,52.8425,52.7859,52.8425,22111.0
2017-04-27 11:20:00,56.07,56.07,56.02,56.07,14659.0,52.8425,52.8425,52.7953,52.8425,14659.0
2017-04-27 11:25:00,56.07,56.07,56.03,56.04,21602.0,52.8425,52.8425,52.8048,52.8142,21602.0
2017-04-27 11:30:00,56.03,56.05,55.99,56.03,23698.0,52.8048,52.8236,52.7671,52.8048,23698.0
2017-04-27 11:35:00,56.03,56.04,56.0,56.0,20345.0,52.8048,52.8142,52.7765,52.7765,20345.0
2017-04-27 11:40:00,56.01,56.02,55.93,56.01,56595.0,52.7859,52.7953,52.7105,52.7859,56595.0
2017-04-27 11:45:00,56.01,56.09,56.01,56.09,40763.0,52.7859,52.8613,52.7859,52.8613,40763.0
2017-04-27 11:50:00,56.08,56.18,56.07,56.18,51927.0,52.8519,52.9461,52.8425,52.9461,51927.0
2017-04-27 11:55:00,56.18,56.2,56.14,56.19,42339.0,52.9461,52.965,52.9084,52.9555,42339.0
2017-04-27 12:00:00,56.19,56.34,56.15,56.3,79823.0,52.9555,53.0969,52.9179,53.0592,79823.0
2017-04-27 12:05:00,56.3,56.33,56.3,56.3,29320.0,53.0592,53.0875,53.0592,53.0592,29320.0
2017-04-27 12:10:00,56.3,56.32,56.29,56.32,28016.0,53.0592,53.0781,53.0498,53.0781,28016.0
2017-04-27 12:15:00,56.32,56.36,56.31,56.36,23859.0,53.0781,53.1158,53.0686,53.1158,23859.0
2017-04-27 12:20:00,56.37,56.37,56.33,56.34,13238.0,53.1252,53.1252,53.0875,53.0969,13238.0
2017-04-27 12:25:00,56.34,56.36,56.33,56.36,16287.0,53.0969,53.1158,53.0875,53.1158,16287.0
2017-04-27 12:30:00,56.36,56.38,56.34,56.35,32434.0,53.1158,53.1346,53.0969,53.1063,32434.0
2017-04-27 12:35:00,56.35,56.41,56.35,56.39,21336.0,53.1063,53.1629,53.1063,53.144,21336.0
2017-04-27 12:40:00,56.38,56.41,56.37,56.38,30092.0,53.1346,53.1629,53.1252,53.1346,30092.0
2017-04-27 12:45:00,56.37,56.41,56.36,56.38,18187.0,53.1252,53.1629,53.1158,53.1346,18187.0
2017-04-27 12:50:00,56.38,56.4,56.38,56.39,18729.0,53.1346,53.1535,53.1346,53.144,18729.0
2017-04-27 12:55:00,56.39,56.45,56.37,56.45,22484.0,53.144,53.2006,53.1252,53.2006,22484.0
2017-04-27 13:00:00,56.46,56.49,56.44,56.49,32517.0,53.21,53.2383,53.1912,53.2383,32517.0
2017-04-27 13:05:00,56.49,56.52,56.48,56.51,29037.0,53.2383,53.2666,53.2289,53.2571,29037.0
2017-04-27 13:10:00,56.5,56.53,56.49,56.52,35493.0,53.2477,53.276,53.2383,53.2666,35493.0
2017-04-27 13:15:00,56.53,56.53,56.5,56.51,12134.0,53.276,53.276,53.2477,53.2571,12134.0
2017-04-27 13:20:00,56.52,56.52,56.43,56.43,35470.0,53.2666,53.2666,53.1817,53.1817,35470.0
2017-04-27 13:25:00,56.43,56.45,56.36,56.44,60373.0,53.1817,53.2006,53.1158,53.1912,60373.0
2017-04-27 13:30:00,56.44,56.49,56.41,56.49,58936.0,53.1912,53.2383,53.1629,53.2383,58936.0
2017-04-27 13:35:00,56.48,56.5,56.47,56.5,10508.0,53.2289,53.2477,53.2194,53.2477,10508.0
2017-04-27 13:40:00,56.5,56.5,56.44,56.45,15185.0,53.2477,53.2477,53.1912,53.2006,15185.0
2017-04-27 13:45:00,56.45,56.49,56.45,56.45,17923.0,53.2006,53.2383,53.2006,53.2006,17923.0
2017-04-27 13:50:00,56.45,56.48,56.45,56.47,13533.0,53.2006,53.2289,53.2006,53.2194,13533.0
2017-04-27 13:55:00,56.47,56.47,56.44,56.47,17074.0,53.2194,53.2194,53.1912,53.2194,17074.0
2017-04-27 14:00:00,56.47,56.5,56.45,56.48,16861.0,53.2194,53.2477,53.2006,53.2289,16861.0
2017-04-27 14:05:00,56.48,56.48,56.45,56.46,22124.0,53.2289,53.2289,53.2006,53.21,22124.0
2017-04-27 14:10:00,56.46,56.46,56.44,56.45,18906.0,53.21,53.21,53.1912,53.2006,18906.0
2017-04-27 14:15:00,56.46,56.47,56.44,56.47,26905.0,53.21,53.2194,53.1912,53.2194,26905.0
2017-04-27 14:20:00,56.47,56.5,56.47,56.48,18405.0,53.2194,53.2477,53.2194,53.2289,18405.0
2017-04-27 14:25:00,56.48,56.54,56.46,56.53,24708.0,53.2289,53.2854,53.21,53.276,24708.0
2017-04-27 14:30:00,56.53,56.63,56.53,56.61,33929.0,53.276,53.3702,53.276,53.3514,33929.0
2017-04-27 14:35:00,56.62,56.65,56.55,56.58,27681.0,53.3608,53.3891,53.2948,53.3231,27681.0
2017-04-27 14:40:00,56.58,56.6,56.55,56.6,27353.0,53.3231,53.3419,53.2948,53.3419,27353.0
2017-04-27 14:45:00,56.6,56.65,56.58,56.59,25669.0,53.3419,53.3891,53.3231,53.3325,25669.0
2017-04-27 14:50:00,56.59,56.62,56.58,56.58,21966.0,53.3325,53.3608,53.3231,53.3231,21966.0
2017-04-27 14:55:00,56.58,56.59,56.52,56.54,29086.0,53.3231,53.3325,53.2666,53.2854,29086.0
2017-04-27 15:00:00,56.54,56.54,56.51,56.51,18837.0,53.2854,53.2854,53.2571,53.2571,18837.0
2017-04-27 15:05:00,56.52,56.53,56.47,56.51,34199.0,53.2666,53.276,53.2194,53.2571,34199.0
2017-04-27 15:10:00,56.52,56.54,56.51,56.53,20128.0,53.2666,53.2854,53.2571,53.276,20128.0
2017-04-27 15:15:00,56.52,56.52,56.44,56.44,22120.0,53.2666,53.2666,53.1912,53.1912,22120.0
2017-04-27 15:20:00,56.45,56.5,56.44,56.5,43789.0,53.2006,53.2477,53.1912,53.2477,43789.0
2017-04-27 15:25:00,56.5,56.53,56.49,56.52,70121.0,53.2477,53.276,53.2383,53.2666,70121.0
2017-04-27 15:30:00,56.53,56.53,56.5,56.51,27312.0,53.276,53.276,53.2477,53.2571,27312.0
2017-04-27 15:35:00,56.51,56.53,56.45,56.46,36615.0,53.2571,53.276,53.2006,53.21,36615.0
2017-04-27 15:40:00,56.46,56.5,56.45,56.5,38255.0,53.21,53.2477,53.2006,53.2477,38255.0
2017-04-27 15:45:00,56.49,56.5,56.47,56.47,56415.0,53.2383,53.2477,53.2194,53.2194,56415.0
2017-04-27 15:50:00,56.47,56.5,56.45,56.47,82706.0,53.2194,53.2477,53.2006,53.2194,82706.0
2017-04-27 15:55:00,56.46,56.49,56.42,56.45,177114.0,53.21,53.2383,53.1723,53.2006,177114.0
2017-04-28 09:30:00,56.46,56.59,56.46,56.48,36016.0,53.21,53.3325,53.21,53.2289,36016.0
2017-04-28 09:35:00,56.54,56.57,56.46,56.52,5679.0,53.2854,53.3137,53.21,53.2666,5679.0
2017-04-28 09:40:00,56.51,56.56,56.47,56.54,15414.0,53.2571,53.3043,53.2194,53.2854,15414.0
2017-04-28 09:45:00,56.54,56.54,56.36,56.44,23166.0,53.2854,53.2854,53.1158,53.1912,23166.0
2017-04-28 09:50:00,56.43,56.46,56.34,56.35,8326.0,53.1817,53.21,53.0969,53.1063,8326.0
2017-04-28 09:55:00,56.35,56.41,56.34,56.37,8023.0,53.1063,53.1629,53.0969,53.1252,8023.0
2017-04-28 10:00:00,56.36,56.5,56.34,56.5,18232.0,53.1158,53.2477,53.0969,53.2477,18232.0
2017-04-28 10:05:00,56.5,56.52,56.43,56.44,13038.0,53.2477,53.2666,53.1817,53.1912,13038.0
2017-04-28 10:10:00,56.44,56.46,56.42,56.42,7900.0,53.1912,53.21,53.1723,53.1723,7900.0
2017-04-28 10:15:00,56.43,56.46,56.41,56.43,23617.0,53.1817,53.21,53.1629,53.1817,23617.0
2017-04-28 10:20:00,56.42,56.46,56.38,56.38,19461.0,53.1723,53.21,53.1346,53.1346,19461.0
2017-04-28 10:25:00,56.38,56.39,56.34,56.36,26108.0,53.1346,53.144,53.0969,53.1158,26108.0
2017-04-28 10:30:00,56.37,56.39,56.33,56.34,13971.0,53.1252,53.144,53.0875,53.0969,13971.0
2017-04-28 10:35:00,56.35,56.43,56.34,56.42,16448.0,53.1063,53.1817,53.0969,53.1723,16448.0
2017-04-28 10:40:00,56.41,56.41,56.38,56.41,12590.0,53.1629,53.1629,53.1346,53.1629,12590.0
2017-04-28 10:45:00,56.41,56.49,56.41,56.46,15046.0,53.1629,53.2383,53.1629,53.21,15046.0
2017-04-28 10:50:00,56.46,56.53,56.44,56.53,13814.0,53.21,53.276,53.1912,53.276,13814.0
2017-04-28 10:55:00,56.52,56.52,56.48,56.49,368042.0,53.2666,53.2666,53.2289,53.2383,368042.0
2017-04-28 11:00:00,56.49,56.58,56.48,56.58,32226.0,53.2383,53.3231,53.2289,53.3231,32226.0
2017-04-28 11:05:00,56.57,56.6,56.53,56.6,16105.0,53.3137,53.3419,53.276,53.3419,16105.0
2017-04-28 11:10:00,56.59,56.62,56.57,56.6,23438.0,53.3325,53.3608,53.3137,53.3419,23438.0
2017-04-28 11:15:00,56.6,56.6,56.48,56.5,17795.0,53.3419,53.3419,53.2289,53.2477,17795.0
2017-04-28 11:20:00,56.51,56.59,56.51,56.58,12459.0,53.2571,53.3325,53.2571,53.3231,12459.0
2017-04-28 11:25:00,56.58,56.6,56.56,56.57,17074.0,53.3231,53.3419,53.3043,53.3137,17074.0
2017-04-28 11:30:00,56.57,56.58,56.48,56.5,18863.0,53.3137,53.3231,53.2289,53.2477,18863.0
2017-04-28 11:35:00,56.51,56.52,56.48,56.49,17869.0,53.2571,53.2666,53.2289,53.2383,17869.0
2017-04-28 11:40:00,56.48,56.57,56.47,56.57,12543.0,53.2289,53.3137,53.2194,53.3137,12543.0
2017-04-28 11:45:00,56.57,56.59,56.55,56.57,17663.0,53.3137,53.3325,53.2948,53.3137,17663.0
2017-04-28 11:50:00,56.57,56.61,56.55,56.55,19747.0,53.3137,53.3514,53.2948,53.2948,19747.0
2017-04-28 11:55:00,56.55,56.58,56.53,56.54,16541.0,53.2948,53.3231,53.276,53.2854,16541.0
2017-04-28 12:00:00,56.55,56.56,56.5,56.51,30972.0,53.2948,53.3043,53.2477,53.2571,30972.0
2017-04-28 12:05:00,56.52,56.52,56.46,56.47,19371.0,53.2666,53.2666,53.21,53.2194,19371.0
2017-04-28 12:10:00,56.48,56.48,56.44,56.45,55150.0,53.2289,53.2289,53.1912,53.2006,55150.0
2017-04-28 12:15:00,56.46,56.46,56.39,56.42,43766.0,53.21,53.21,53.144,53.1723,43766.0
2017-04-28 12:20:00,56.41,56.43,56.39,56.39,20802.0,53.1629,53.1817,53.144,53.144,20802.0
2017-04-28 12:25:00,56.4,56.44,56.37,56.4,18831.0,53.1535,53.1912,53.1252,53.1535,18831.0
2017-04-28 12:30:00,56.39,56.4,56.32,56.37,20643.0,53.144,53.1535,53.0781,53.1252,20643.0
2017-04-28 12:35:00,56.37,56.4,56.31,56.32,21494.0,53.1252,53.1535,53.0686,53.0781,21494.0
2017-04-28 12:40:00,56.33,56.41,56.33,56.37,13371.0,53.0875,53.1629,53.0875,53.1252,13371.0
2017-04-28 12:45:00,56.37,56.39,56.36,56.39,6550.0,53.1252,53.144,53.1158,53.144,6550.0
2017-04-28 12:50:00,56.4,56.4,56.34,56.36,14267.0,53.1535,53.1535,53.0969,53.1158,14267.0
2017-04-28 12:55:00,56.37,56.38,56.33,56.35,39270.0,53.1252,53.1346,53.0875,53.1063,39270.0
2017-04-28 13:00:00,56.35,56.35,56.28,56.32,31742.0,53.1063,53.1063,53.0404,53.0781,31742.0
2017-04-28 13:05:00,56.33,56.35,56.33,56.34,26300.0,53.0875,53.1063,53.0875,53.0969,26300.0
2017-04-28 13:10:00,56.35,56.39,56.34,56.38,10016.0,53.1063,53.144,53.0969,53.1346,10016.0
2017-04-28 13:15:00,56.39,56.4,56.3,56.31,18885.0,53.144,53.1535,53.0592,53.0686,18885.0
2017-04-28 13:20:00,56.31,56.31,56.23,56.25,34267.0,53.0686,53.0686,52.9932,53.0121,34267.0
2017-04-28 13:25:00,56.25,56.28,56.25,56.26,13337.0,53.0121,53.0404,53.0121,53.0215,13337.0
2017-04-28 13:30:00,56.27,56.28,56.25,56.25,11805.0,53.0309,53.0404,53.0121,53.0121,11805.0
2017-04-28 13:35:00,56.25,56.27,56.24,56.27,10123.0,53.0121,53.0309,53.0027,53.0309,10123.0
2017-04-28 13:40:00,56.26,56.26,56.21,56.22,16160.0,53.0215,53.0215,52.9744,52.9838,16160.0
2017-04-28 13:45:00,56.22,56.27,56.22,56.25,9482.0,52.9838,53.0309,52.9838,53.0121,9482.0
2017-04-28 13:50:00,56.26,56.28,56.26,56.28,9145.0,53.0215,53.0404,53.0215,53.0404,9145.0
2017-04-28 13:55:00,56.28,56.28,56.18,56.19,41760.0,53.0404,53.0404,52.9461,52.9555,41760.0
2017-04-28 14:00:00,56.2,56.21,56.19,56.21,26781.0,52.965,52.9744,52.9555,52.9744,26781.0
2017-04-28 14:05:00,56.2,56.21,56.12,56.15,305576.0,52.965,52.9744,52.8896,52.9179,305576.0
2017-04-28 14:10:00,56.15,56.15,56.08,56.09,51279.0,52.9179,52.9179,52.8519,52.8613,51279.0
2017-04-28 14:15:00,56.1,56.2,56.1,56.18,33119.0,52.8707,52.965,52.8707,52.9461,33119.0
2017-04-28 14:20:00,56.18,56.19,56.13,56.13,26494.0,52.9461,52.9555,52.899,52.899,26494.0
2017-04-28 14:25:00,56.14,56.15,56.11,56.15,29085.0,52.9084,52.9179,52.8802,52.9179,29085.0
2017-04-28 14:30:00,56.14,56.18,56.13,56.14,42192.0,52.9084,52.9461,52.899,52.9084,42192.0
2017-04-28 14:35:00,56.14,56.18,56.13,56.14,65003.0,52.9084,52.9461,52.899,52.9084,65003.0
2017-04-28 14:40:00,56.14,56.15,56.12,56.13,16564.0,52.9084,52.9179,52.8896,52.899,16564.0
2017-04-28 14:45:00,56.14,56.16,56.12,56.16,16824.0,52.9084,52.9273,52.8896,52.9273,16824.0
2017-04-28 14:50:00,56.16,56.22,56.14,56.17,26608.0,52.9273,52.9838,52.9084,52.9367,26608.0
2017-04-28 14:55:00,56.18,56.22,56.17,56.17,23214.0,52.9461,52.9838,52.9367,52.9367,23214.0
2017-04-28 15:00:00,56.17,56.18,56.14,56.16,11486.0,52.9367,52.9461,52.9084,52.9273,11486.0
2017-04-28 15:05:00,56.16,56.18,56.14,56.18,12160.0,52.9273,52.9461,52.9084,52.9461,12160.0
2017-04-28 15:10:00,56.17,56.21,56.15,56.21,12640.0,52.9367,52.9744,52.9179,52.9744,12640.0
2017-04-28 15:15:00,56.2,56.21,56.16,56.17,183408.0,52.965,52.9744,52.9273,52.9367,183408.0
2017-04-28 15:20:00,56.17,56.19,56.12,56.15,47607.0,52.9367,52.9555,52.8896,52.9179,47607.0
2017-04-28 15:25:00,56.16,56.16,56.14,56.15,13653.0,52.9273,52.9273,52.9084,52.9179,13653.0
2017-04-28 15:30:00,56.15,56.21,56.14,56.18,40044.0,52.9179,52.9744,52.9084,52.9461,40044.0
2017-04-28 15:35:00,56.18,56.2,56.17,56.2,29858.0,52.9461,52.965,52.9367,52.965,29858.0
2017-04-28 15:40:00,56.2,56.21,56.17,56.19,30784.0,52.965,52.9744,52.9367,52.9555,30784.0
2017-04-28 15:45:00,56.19,56.19,56.14,56.15,53785.0,52.9555,52.9555,52.9084,52.9179,53785.0
2017-04-28 15:50:00,56.16,56.17,56.11,56.12,88163.0,52.9273,52.9367,52.8802,52.8896,88163.0
2017-04-28 15:55:00,56.13,56.15,56.09,56.11,199598.0,52.899,52.9179,52.8613,52.8802,199598.0
2017-05-01 09:30:00,56.14,56.29,56.11,56.19,44444.0,52.9084,53.0498,52.8802,52.9555,44444.0
2017-05-01 09:35:00,56.16,56.19,56.09,56.13,21039.0,52.9273,52.9555,52.8613,52.899,21039.0
2017-05-01 09:40:00,56.14,56.2,56.13,56.17,19513.0,52.9084,52.965,52.899,52.9367,19513.0
2017-05-01 09:45:00,56.17,56.26,56.16,56.22,15974.0,52.9367,53.0215,52.9273,52.9838,15974.0
2017-05-01 09:50:00,56.21,56.24,56.2,56.23,15602.0,52.9744,53.0027,52.965,52.9932,15602.0
2017-05-01 09:55:00,56.23,56.23,56.16,56.19,24326.0,52.9932,52.9932,52.9273,52.9555,24326.0
2017-05-01 10:00:00,56.18,56.2,56.14,56.18,15459.0,52.9461,52.965,52.9084,52.9461,15459.0
2017-05-01 10:05:00,56.17,56.19,56.17,56.19,12549.0,52.9367,52.9555,52.9367,52.9555,12549.0
2017-05-01 10:10:00,56.19,56.21,56.17,56.18,20028.0,52.9555,52.9744,52.9367,52.9461,20028.0
2017-05-01 10:15:00,56.18,56.21,56.16,56.21,14835.0,52.9461,52.9744,52.9273,52.9744,14835.0
2017-05-01 10:20:00,56.2,56.2,56.14,56.14,16537.0,52.965,52.965,52.9084,52.9084,16537.0
2017-05-01 10:25:00,56.15,56.21,56.14,56.19,12208.0,52.9179,52.9744,52.9084,52.9555,12208.0
2017-05-01 10:30:00,56.17,56.19,56.14,56.18,18609.0,52.9367,52.9555,52.9084,52.9461,18609.0
2017-05-01 10:35:00,56.18,56.21,56.14,56.21,19899.0,52.9461,52.9744,52.9084,52.9744,19899.0
2017-05-01 10:40:00,56.21,56.25,56.2,56.21,37242.0,52.9744,53.0121,52.965,52.9744,37242.0
2017-05-01 10:45:00,56.21,56.23,56.2,56.22,211934.0,52.9744,52.9932,52.965,52.9838,211934.0
2017-05-01 10:50:00,56.22,56.23,56.21,56.22,25463.0,52.9838,52.9932,52.9744,52.9838,25463.0
2017-05-01 10:55:00,56.22,56.24,56.18,56.18,74485.0,52.9838,53.0027,52.9461,52.9461,74485.0
2017-05-01 11:00:00,56.18,56.19,56.11,56.13,22070.0,52.9461,52.9555,52.8802,52.899,22070.0
2017-05-01 11:05:00,56.13,56.14,56.05,56.07,21108.0,52.899,52.9084,52.8236,52.8425,21108.0
2017-05-01 11:10:00,56.07,56.17,56.03,56.16,61591.0,52.8425,52.9367,52.8048,52.9273,61591.0
2017-05-01 11:15:00,56.17,56.2,56.1,56.1,19610.0,52.9367,52.965,52.8707,52.8707,19610.0
2017-05-01 11:20:00,56.1,56.14,56.09,56.14,26946.0,52.8707,52.9084,52.8613,52.9084,26946.0
2017-05-01 11:25:00,56.15,56.2,56.14,56.18,23503.0,52.9179,52.965,52.9084,52.9461,23503.0
2017-05-01 11:30:00,56.18,56.2,56.13,56.14,29960.0,52.9461,52.965,52.899,52.9084,29960.0
2017-05-01 11:35:00,56.14,56.14,56.09,56.11,17376.0,52.9084,52.9084,52.8613,52.8802,17376.0
2017-05-01 11:40:00,56.12,56.15,56.09,56.12,17417.0,52.8896,52.9179,52.8613,52.8896,17417.0
2017-05-01 11:45:00,56.12,56.17,56.12,56.17,12077.0,52.8896,52.9367,52.8896,52.9367,12077.0
2017-05-01 11:50:00,56.18,56.21,56.15,56.21,32110.0,52.9461,52.9744,52.9179,52.9744,32110.0
2017-05-01 11:55:00,56.21,56.22,56.17,56.21,34842.0,52.9744,52.9838,52.9367,52.9744,34842.0
2017-05-01 12:00:00,56.21,56.22,56.16,56.21,199442.0,52.9744,52.9838,52.9273,52.9744,199442.0
2017-05-01 12:05:00,56.21,56.22,56.18,56.21,90508.0,52.9744,52.9838,52.9461,52.9744,90508.0
2017-05-01 12:10:00,56.21,56.31,56.19,56.25,217553.0,52.9744,53.0686,52.9555,53.0121,217553.0
2017-05-01 12:15:00,56.25,56.25,56.2,56.21,37787.0,53.0121,53.0121,52.965,52.9744,37787.0
2017-05-01 12:20:00,56.2,56.22,56.17,56.2,22065.0,52.965,52.9838,52.9367,52.965,22065.0
2017-05-01 12:25:00,56.2,56.22,56.17,56.2,18349.0,52.965,52.9838,52.9367,52.965,18349.0
2017-05-01 12:30:00,56.2,56.29,56.19,56.29,21842.0,52.965,53.0498,52.9555,53.0498,21842.0
2017-05-01 12:35:00,56.3,56.36,56.3,56.36,10101.0,53.0592,53.1158,53.0592,53.1158,10101.0
2017-05-01 12:40:00,56.35,56.4,56.34,56.39,7749.0,53.1063,53.1535,53.0969,53.144,7749.0
2017-05-01 12:45:00,56.38,56.4,56.37,56.39,14634.0,53.1346,53.1535,53.1252,53.144,14634.0
2017-05-01 12:50:00,56.4,56.4,56.26,56.34,58579.0,53.1535,53.1535,53.0215,53.0969,58579.0
2017-05-01 12:55:00,56.34,56.38,56.33,56.38,22940.0,53.0969,53.1346,53.0875,53.1346,22940.0
2017-05-01 13:00:00,56.38,56.43,56.36,56.39,27122.0,53.1346,53.1817,53.1158,53.144,27122.0
2017-05-01 13:05:00,56.39,56.47,56.38,56.42,37387.0,53.144,53.2194,53.1346,53.1723,37387.0
2017-05-01 13:10:00,56.41,56.41,56.36,56.38,24807.0,53.1629,53.1629,53.1158,53.1346,24807.0
2017-05-01 13:15:00,56.38,56.39,56.35,56.35,48881.0,53.1346,53.144,53.1063,53.1063,48881.0
2017-05-01 13:20:00,56.35,56.39,56.34,56.39,37881.0,53.1063,53.144,53.0969,53.144,37881.0
2017-05-01 13:25:00,56.38,56.41,56.33,56.35,111246.0,53.1346,53.1629,53.0875,53.1063,111246.0
2017-05-01 13:30:00,56.35,56.36,56.33,56.36,16593.0,53.1063,53.1158,53.0875,53.1158,16593.0
2017-05-01 13:35:00,56.36,56.36,56.33,56.34,7505.0,53.1158,53.1158,53.0875,53.0969,7505.0
2017-05-01 13:40:00,56.35,56.36,56.32,56.34,13324.0,53.1063,53.1158,53.0781,53.0969,13324.0
2017-05-01 13:45:00,56.34,56.34,56.3,56.32,33204.0,53.0969,53.0969,53.0592,53.0781,33204.0
2017-05-01 13:50:00,56.31,56.43,56.31,56.43,40479.0,53.0686,53.1817,53.0686,53.1817,40479.0
2017-05-01 13:55:00,56.42,56.43,56.37,56.4,18585.0,53.1723,53.1817,53.1252,53.1535,18585.0
2017-05-01 14:00:00,56.41,56.49,56.41,56.46,29811.0,53.1629,53.2383,53.1629,53.21,29811.0
2017-05-01 14:05:00,56.46,56.46,56.42,56.45,22940.0,53.21,53.21,53.1723,53.2006,22940.0
2017-05-01 14:10:00,56.45,56.54,56.45,56.52,45838.0,53.2006,53.2854,53.2006,53.2666,45838.0
2017-05-01 14:15:00,56.51,56.51,56.41,56.49,35607.0,53.2571,53.2571,53.1629,53.2383,35607.0
2017-05-01 14:20:00,56.49,56.51,56.47,56.47,40339.0,53.2383,53.2571,53.2194,53.2194,40339.0
2017-05-01 14:25:00,56.48,56.48,56.43,56.43,15518.0,53.2289,53.2289,53.1817,53.1817,15518.0
2017-05-01 14:30:00,56.43,56.48,56.41,56.46,27591.0,53.1817,53.2289,53.1629,53.21,27591.0
2017-05-01 14:35:00,56.45,56.45,56.4,56.42,15541.0,53.2006,53.2006,53.1535,53.1723,15541.0
2017-05-01 14:40:00,56.42,56.44,56.4,56.42,24417.0,53.1723,53.1912,53.1535,53.1723,24417.0
2017-05-01 14:45:00,56.42,56.44,56.41,56.42,36250.0,53.1723,53.1912,53.1629,53.1723,36250.0
2017-05-01 14:50:00,56.42,56.43,56.4,56.43,22988.0,53.1723,53.1817,53.1535,53.1817,22988.0
2017-05-01 14:55:00,56.43,56.47,56.42,56.47,31330.0,53.1817,53.2194,53.1723,53.2194,31330.0
2017-05-01 15:00:00,56.47,56.56,56.46,56.52,33914.0,53.2194,53.3043,53.21,53.2666,33914.0
2017-05-01 15:05:00,56.52,56.54,56.49,56.51,22721.0,53.2666,53.2854,53.2383,53.2571,22721.0
2017-05-01 15:10:00,56.51,56.53,56.49,56.52,21620.0,53.2571,53.276,53.2383,53.2666,21620.0
2017-05-01 15:15:00,56.52,56.53,56.48,56.49,30989.0,53.2666,53.276,53.2289,53.2383,30989.0
2017-05-01 15:20:00,56.48,56.5,56.42,56.45,46327.0,53.2289,53.2477,53.1723,53.2006,46327.0
2017-05-01 15:25:00,56.45,56.46,56.42,56.42,63802.0,53.2006,53.21,53.1723,53.1723,63802.0
2017-05-01 15:30:00,56.42,56.44,56.4,56.42,45261.0,53.1723,53.1912,53.1535,53.1723,45261.0
2017-05-01 15:35:00,56.42,56.43,56.41,56.43,53094.0,53.1723,53.1817,53.1629,53.1817,53094.0
2017-05-01 15:40:00,56.42,56.45,56.36,56.36,54274.0,53.1723,53.2006,53.1158,53.1158,54274.0
2017-05-01 15:45:00,56.36,56.37,56.33,56.33,62845.0,53.1158,53.1252,53.0875,53.0875,62845.0
2017-05-01 15:50:00,56.33,56.34,56.31,56.33,83516.0,53.0875,53.0969,53.0686,53.0875,83516.0
2017-05-01 15:55:00,56.33,56.33,56.26,56.29,192280.0,53.0875,53.0875,53.0215,53.0498,192280.0
2017-05-02 09:30:00,56.29,56.44,56.21,56.39,29230.0,53.0498,53.1912,52.9744,53.144,29230.0
2017-05-02 09:35:00,56.39,56.4,56.27,56.29,14660.0,53.144,53.1535,53.0309,53.0498,14660.0
2017-05-02 09:40:00,56.3,56.31,56.22,56.3,29256.0,53.0592,53.0686,52.9838,53.0592,29256.0
2017-05-02 09:45:00,56.3,56.3,56.2,56.24,29116.0,53.0592,53.0592,52.965,53.0027,29116.0
2017-05-02 09:50:00,56.23,56.27,56.21,56.24,23582.0,52.9932,53.0309,52.9744,53.0027,23582.0
2017-05-02 09:55:00,56.24,56.25,56.17,56.18,26237.0,53.0027,53.0121,52.9367,52.9461,26237.0
2017-05-02 10:00:00,56.17,56.19,56.12,56.12,92755.0,52.9367,52.9555,52.8896,52.8896,92755.0
2017-05-02 10:05:00,56.12,56.12,55.98,55.98,24481.0,52.8896,52.8896,52.7576,52.7576,24481.0
2017-05-02 10:10:00,55.99,56.03,55.98,56.03,32189.0,52.7671,52.8048,52.7576,52.8048,32189.0
2017-05-02 10:15:00,56.03,56.14,56.03,56.13,13610.0,52.8048,52.9084,52.8048,52.899,13610.0
2017-05-02 10:20:00,56.14,56.19,56.11,56.15,23154.0,52.9084,52.9555,52.8802,52.9179,23154.0
2017-05-02 10:25:00,56.15,56.2,56.12,56.14,62125.0,52.9179,52.965,52.8896,52.9084,62125.0
2017-05-02 10:30:00,56.15,56.17,56.09,56.11,64438.0,52.9179,52.9367,52.8613,52.8802,64438.0
2017-05-02 10:35:00,56.11,56.11,56.03,56.04,34272.0,52.8802,52.8802,52.8048,52.8142,34272.0
2017-05-02 10:40:00,56.04,56.06,56.03,56.05,33052.0,52.8142,52.833,52.8048,52.8236,33052.0
2017-05-02 10:45:00,56.05,56.11,56.03,56.04,43845.0,52.8236,52.8802,52.8048,52.8142,43845.0
2017-05-02 10:50:00,56.04,56.04,56.0,56.02,25879.0,52.8142,52.8142,52.7765,52.7953,25879.0
2017-05-02 10:55:00,56.01,56.03,56.0,56.0,15128.0,52.7859,52.8048,52.7765,52.7765,15128.0
2017-05-02 11:00:00,56.0,56.04,55.98,55.99,39457.0,52.7765,52.8142,52.7576,52.7671,39457.0
2017-05-02 11:05:00,55.98,55.99,55.92,55.93,29827.0,52.7576,52.7671,52.7011,52.7105,29827.0
2017-05-02 11:10:00,55.94,55.96,55.92,55.93,21960.0,52.7199,52.7388,52.7011,52.7105,21960.0
2017-05-02 11:15:00,55.93,55.95,55.92,55.94,28932.0,52.7105,52.7294,52.7011,52.7199,28932.0
2017-05-02 11:20:00,55.94,56.0,55.93,55.97,45855.0,52.7199,52.7765,52.7105,52.7482,45855.0
2017-05-02 11:25:00,55.96,55.97,55.9,55.91,160109.0,52.7388,52.7482,52.6822,52.6917,160109.0
2017-05-02 11:30:00,55.9,56.0,55.89,56.0,143790.0,52.6822,52.7765,52.6728,52.7765,143790.0
2017-05-02 11:35:00,56.0,56.03,55.98,56.0,71188.0,52.7765,52.8048,52.7576,52.7765,71188.0
2017-05-02 11:40:00,56.0,56.19,55.99,56.19,75849.0,52.7765,52.9555,52.7671,52.9555,75849.0
2017-05-02 11:45:00,56.18,56.24,56.15,56.23,24808.0,52.9461,53.0027,52.9179,52.9932,24808.0
2017-05-02 11:50:00,56.22,56.24,56.16,56.23,53916.0,52.9838,53.0027,52.9273,52.9932,53916.0
2017-05-02 11:55:00,56.23,56.24,56.17,56.19,32260.0,52.9932,53.0027,52.9367,52.9555,32260.0
2017-05-02 12:00:00,56.18,56.2,56.14,56.17,54116.0,52.9461,52.965,52.9084,52.9367,54116.0
2017-05-02 12:05:00,56.18,56.2,56.13,56.14,29734.0,52.9461,52.965,52.899,52.9084,29734.0
2017-05-02 12:10:00,56.14,56.16,56.11,56.12,42737.0,52.9084,52.9273,52.8802,52.8896,42737.0
2017-05-02 12:15:00,56.13,56.13,56.09,56.11,30786.0,52.899,52.899,52.8613,52.8802,30786.0
2017-05-02 12:20:00,56.11,56.17,56.11,56.15,16698.0,52.8802,52.9367,52.8802,52.9179,16698.0
2017-05-02 12:25:00,56.16,56.23,56.16,56.2,25844.0,52.9273,52.9932,52.9273,52.965,25844.0
2017-05-02 12:30:00,56.21,56.21,56.18,56.18,84268.0,52.9744,52.9744,52.9461,52.9461,84268.0
2017-05-02 12:35:00,56.19,56.32,56.18,56.32,20095.0,52.9555,53.0781,52.9461,53.0781,20095.0
2017-05-02 12:40:00,56.32,56.4,56.31,56.39,24416.0,53.0781,53.1535,53.0686,53.144,24416.0
2017-05-02 12:45:00,56.38,56.4,56.34,56.35,34413.0,53.1346,53.1535,53.0969,53.1063,34413.0
2017-05-02 12:50:00,56.34,56.36,56.32,56.35,14150.0,53.0969,53.1158,53.0781,53.1063,14150.0
2017-05-02 12:55:00,56.35,56.38,56.35,56.37,15891.0,53.1063,53.1346,53.1063,53.1252,15891.0
2017-05-02 13:00:00,56.37,56.38,56.3,56.3,13338.0,53.1252,53.1346,53.0592,53.0592,13338.0
2017-05-02 13:05:00,56.31,56.33,56.3,56.32,12017.0,53.0686,53.0875,53.0592,53.0781,12017.0
2017-05-02 13:10:00,56.33,56.35,56.31,56.32,10376.0,53.0875,53.1063,53.0686,53.0781,10376.0
2017-05-02 13:15:00,56.32,56.35,56.28,56.34,23308.0,53.0781,53.1063,53.0404,53.0969,23308.0
2017-05-02 13:20:00,56.34,56.38,56.34,56.34,20136.0,53.0969,53.1346,53.0969,53.0969,20136.0
2017-05-02 13:25:00,56.34,56.35,56.27,56.29,26882.0,53.0969,53.1063,53.0309,53.0498,26882.0
2017-05-02 13:30:00,56.29,56.32,56.25,56.3,22693.0,53.0498,53.0781,53.0121,53.0592,22693.0
2017-05-02 13:35:00,56.31,56.33,56.29,56.33,62263.0,53.0686,53.0875,53.0498,53.0875,62263.0
2017-05-02 13:40:00,56.32,56.32,56.26,56.3,22309.0,53.0781,53.0781,53.0215,53.0592,22309.0
2017-05-02 13:45:00,56.29,56.3,56.2,56.21,43901.0,53.0498,53.0592,52.965,52.9744,43901.0
2017-05-02 13:50:00,56.21,56.22,56.07,56.14,96101.0,52.9744,52.9838,52.8425,52.9084,96101.0
2017-05-02 13:55:00,56.15,56.2,56.12,56.15,43248.0,52.9179,52.965,52.8896,52.9179,43248.0
2017-05-02 14:00:00,56.15,56.16,56.12,56.15,190705.0,52.9179,52.9273,52.8896,52.9179,190705.0
2017-05-02 14:05:00,56.15,56.18,56.12,56.15,108621.0,52.9179,52.9461,52.8896,52.9179,108621.0
2017-05-02 14:10:00,56.17,56.23,56.13,56.22,66707.0,52.9367,52.9932,52.899,52.9838,66707.0
2017-05-02 14:15:00,56.23,56.5,56.23,56.49,63071.0,52.9932,53.2477,52.9932,53.2383,63071.0
2017-05-02 14:20:00,56.49,56.53,56.39,56.46,41597.0,53.2383,53.276,53.144,53.21,41597.0
2017-05-02 14:25:00,56.46,56.48,56.43,56.44,11151.0,53.21,53.2289,53.1817,53.1912,11151.0
2017-05-02 14:30:00,56.43,56.46,56.41,56.46,17503.0,53.1817,53.21,53.1629,53.21,17503.0
2017-05-02 14:35:00,56.45,56.51,56.44,56.46,26211.0,53.2006,53.2571,53.1912,53.21,26211.0
2017-05-02 14:40:00,56.45,56.5,56.45,56.5,41731.0,53.2006,53.2477,53.2006,53.2477,41731.0
2017-05-02 14:45:00,56.49,56.49,56.36,56.37,23332.0,53.2383,53.2383,53.1158,53.1252,23332.0
2017-05-02 14:50:00,56.37,56.38,56.3,56.33,31625.0,53.1252,53.1346,53.0592,53.0875,31625.0
2017-05-02 14:55:00,56.33,56.4,56.31,56.39,71059.0,53.0875,53.1535,53.0686,53.144,71059.0
2017-05-02 15:00:00,56.39,56.42,56.38,56.39,15610.0,53.144,53.1723,53.1346,53.144,15610.0
2017-05-02 15:05:00,56.39,56.47,56.38,56.47,17752.0,53.144,53.2194,53.1346,53.2194,17752.0
2017-05-02 15:10:00,56.46,56.48,56.44,56.47,21582.0,53.21,53.2289,53.1912,53.2194,21582.0
2017-05-02 15:15:00,56.46,56.46,56.41,56.42,45649.0,53.21,53.21,53.1629,53.1723,45649.0
2017-05-02 15:20:00,56.41,56.42,56.38,56.39,28503.0,53.1629,53.1723,53.1346,53.144,28503.0
2017-05-02 15:25:00,56.39,56.41,56.37,56.39,24000.0,53.144,53.1629,53.1252,53.144,24000.0
2017-05-02 15:30:00,56.39,56.45,56.39,56.44,36522.0,53.144,53.2006,53.144,53.1912,36522.0
2017-05-02 15:35:00,56.44,56.46,56.43,56.46,17307.0,53.1912,53.21,53.1817,53.21,17307.0
2017-05-02 15:40:00,56.46,56.47,56.4,56.4,50500.0,53.21,53.2194,53.1535,53.1535,50500.0
2017-05-02 15:45:00,56.4,56.4,56.37,56.38,41522.0,53.1535,53.1535,53.1252,53.1346,41522.0
2017-05-02 15:50:00,56.38,56.48,56.38,56.47,77617.0,53.1346,53.2289,53.1346,53.2194,77617.0
2017-05-02 15:55:00,56.46,56.48,56.41,56.47,127982.0,53.21,53.2289,53.1629,53.2194,127982.0
2017-05-03 09:30:00,56.09,56.4,56.0,56.23,32875.0,52.8613,53.1535,52.7765,52.9932,32875.0
2017-05-03 09:35:00,56.25,56.3,56.22,56.29,12372.0,53.0121,53.0592,52.9838,53.0498,12372.0
2017-05-03 09:40:00,56.28,56.29,56.21,56.23,15815.0,53.0404,53.0498,52.9744,52.9932,15815.0
2017-05-03 09:45:00,56.22,56.29,56.17,56.24,54737.0,52.9838,53.0498,52.9367,53.0027,54737.0
2017-05-03 09:50:00,56.24,56.25,56.18,56.19,21847.0,53.0027,53.0121,52.9461,52.9555,21847.0
2017-05-03 09:55:00,56.19,56.22,56.14,56.18,78220.0,52.9555,52.9838,52.9084,52.9461,78220.0
2017-05-03 10:00:00,56.18,56.21,56.11,56.12,69128.0,52.9461,52.9744,52.8802,52.8896,69128.0
2017-05-03 10:05:00,56.13,56.13,56.08,56.09,41511.0,52.899,52.899,52.8519,52.8613,41511.0
2017-05-03 10:10:00,56.09,56.22,56.07,56.14,27963.0,52.8613,52.9838,52.8425,52.9084,27963.0
2017-05-03 10:15:00,56.15,56.21,56.15,56.19,49915.0,52.9179,52.9744,52.9179,52.9555,49915.0
2017-05-03 10:20:00,56.19,56.2,56.15,56.18,26125.0,52.9555,52.965,52.9179,52.9461,26125.0
2017-05-03 10:25:00,56.18,56.22,56.06,56.08,190712.0,52.9461,52.9838,52.833,52.8519,190712.0
2017-05-03 10:30:00,56.08,56.18,55.95,55.97,214390.0,52.8519,52.9461,52.7294,52.7482,214390.0
2017-05-03 10:35:00,55.97,56.07,55.9,56.04,55645.0,52.7482,52.8425,52.6822,52.8142,55645.0
2017-05-03 10:40:00,56.03,56.08,55.98,56.08,36595.0,52.8048,52.8519,52.7576,52.8519,36595.0
2017-05-03 10:45:00,56.09,56.11,55.95,55.95,73050.0,52.8613,52.8802,52.7294,52.7294,73050.0
2017-05-03 10:50:00,55.96,56.0,55.88,55.89,66316.0,52.7388,52.7765,52.6634,52.6728,66316.0
2017-05-03 10:55:00,55.88,55.94,55.81,55.93,90267.0,52.6634,52.7199,52.5974,52.7105,90267.0
2017-05-03 11:00:00,55.93,56.02,55.89,55.9,46236.0,52.7105,52.7953,52.6728,52.6822,46236.0
2017-05-03 11:05:00,55.9,55.92,55.85,55.9,74121.0,52.6822,52.7011,52.6351,52.6822,74121.0
2017-05-03 11:10:00,55.9,55.93,55.83,55.86,212270.0,52.6822,52.7105,52.6163,52.6445,212270.0
2017-05-03 11:15:00,55.87,55.96,55.87,55.95,33889.0,52.654,52.7388,52.654,52.7294,33889.0
2017-05-03 11:20:00,55.95,56.01,55.93,55.95,31525.0,52.7294,52.7859,52.7105,52.7294,31525.0
2017-05-03 11:25:00,55.95,55.97,55.9,55.9,28261.0,52.7294,52.7482,52.6822,52.6822,28261.0
2017-05-03 11:30:00,55.9,55.92,55.85,55.85,48512.0,52.6822,52.7011,52.6351,52.6351,48512.0
2017-05-03 11:35:00,55.85,55.97,55.83,55.96,70017.0,52.6351,52.7482,52.6163,52.7388,70017.0
2017-05-03 11:40:00,55.97,55.99,55.92,55.95,33735.0,52.7482,52.7671,52.7011,52.7294,33735.0
2017-05-03 11:45:00,55.94,55.94,55.84,55.85,59642.0,52.7199,52.7199,52.6257,52.6351,59642.0
2017-05-03 11:50:00,55.86,55.96,55.86,55.9,33340.0,52.6445,52.7388,52.6445,52.6822,33340.0
2017-05-03 11:55:00,55.9,55.91,55.88,55.9,52493.0,52.6822,52.6917,52.6634,52.6822,52493.0
2017-05-03 12:00:00,55.89,55.91,55.88,55.9,63821.0,52.6728,52.6917,52.6634,52.6822,63821.0
2017-05-03 12:05:00,55.9,55.91,55.86,55.88,35067.0,52.6822,52.6917,52.6445,52.6634,35067.0
2017-05-03 12:10:00,55.88,55.9,55.8,55.9,36573.0,52.6634,52.6822,52.588,52.6822,36573.0
2017-05-03 12:15:00,55.91,56.02,55.88,55.99,23853.0,52.6917,52.7953,52.6634,52.7671,23853.0
2017-05-03 12:20:00,55.99,56.01,55.91,55.96,66380.0,52.7671,52.7859,52.6917,52.7388,66380.0
2017-05-03 12:25:00,55.95,55.96,55.89,55.9,42600.0,52.7294,52.7388,52.6728,52.6822,42600.0
2017-05-03 12:30:00,55.91,55.93,55.83,55.84,38866.0,52.6917,52.7105,52.6163,52.6257,38866.0
2017-05-03 12:35:00,55.84,55.87,55.83,55.84,102202.0,52.6257,52.654,52.6163,52.6257,102202.0
2017-05-03 12:40:00,55.84,55.86,55.82,55.83,205072.0,52.6257,52.6445,52.6068,52.6163,205072.0
2017-05-03 12:45:00,55.84,55.84,55.7,55.71,32463.0,52.6257,52.6257,52.4938,52.5032,32463.0
2017-05-03 12:50:00,55.72,55.74,55.61,55.62,39160.0,52.5126,52.5315,52.4089,52.4184,39160.0
2017-05-03 12:55:00,55.61,55.71,55.58,55.63,126439.0,52.4089,52.5032,52.3807,52.4278,126439.0
2017-05-03 13:00:00,55.63,55.69,55.59,55.65,80712.0,52.4278,52.4843,52.3901,52.4466,80712.0
2017-05-03 13:05:00,55.65,55.81,55.64,55.8,31994.0,52.4466,52.5974,52.4372,52.588,31994.0
2017-05-03 13:10:00,55.8,55.82,55.68,55.69,43003.0,52.588,52.6068,52.4749,52.4843,43003.0
2017-05-03 13:15:00,55.69,55.71,55.67,55.69,27126.0,52.4843,52.5032,52.4655,52.4843,27126.0
2017-05-03 13:20:00,55.69,55.7,55.64,55.65,43961.0,52.4843,52.4938,52.4372,52.4466,43961.0
2017-05-03 13:25:00,55.65,55.71,55.61,55.7,33943.0,52.4466,52.5032,52.4089,52.4938,33943.0
2017-05-03 13:30:00,55.71,55.71,55.64,55.65,26880.0,52.5032,52.5032,52.4372,52.4466,26880.0
2017-05-03 13:35:00,55.65,55.72,55.65,55.72,16286.0,52.4466,52.5126,52.4466,52.5126,16286.0
2017-05-03 13:40:00,55.72,55.73,55.64,55.64,53274.0,52.5126,52.522,52.4372,52.4372,53274.0
2017-05-03 13:45:00,55.64,55.64,55.57,55.58,45288.0,52.4372,52.4372,52.3712,52.3807,45288.0
2017-05-03 13:50:00,55.58,55.61,55.58,55.6,24501.0,52.3807,52.4089,52.3807,52.3995,24501.0
2017-05-03 13:55:00,55.6,55.63,55.6,55.63,23904.0,52.3995,52.4278,52.3995,52.4278,23904.0
2017-05-03 14:00:00,55.63,55.63,55.5,55.53,65096.0,52.4278,52.4278,52.3053,52.3335,65096.0
2017-05-03 14:05:00,55.53,55.69,55.51,55.67,137203.0,52.3335,52.4843,52.3147,52.4655,137203.0
2017-05-03 14:10:00,55.68,55.8,55.68,55.8,50832.0,52.4749,52.588,52.4749,52.588,50832.0
2017-05-03 14:15:00,55.79,55.82,55.74,55.75,37151.0,52.5786,52.6068,52.5315,52.5409,37151.0
2017-05-03 14:20:00,55.76,55.81,55.76,55.81,28250.0,52.5503,52.5974,52.5503,52.5974,28250.0
2017-05-03 14:25:00,55.8,55.81,55.75,55.77,33102.0,52.588,52.5974,52.5409,52.5597,33102.0
2017-05-03 14:30:00,55.77,55.77,55.74,55.76,14950.0,52.5597,52.5597,52.5315,52.5503,14950.0
2017-05-03 14:35:00,55.76,55.78,55.75,55.78,28129.0,52.5503,52.5692,52.5409,52.5692,28129.0
2017-05-03 14:40:00,55.78,55.78,55.76,55.78,22355.0,52.5692,52.5692,52.5503,52.5692,22355.0
2017-05-03 14:45:00,55.78,55.78,55.76,55.76,14100.0,52.5692,52.5692,52.5503,52.5503,14100.0
2017-05-03 14:50:00,55.77,55.77,55.71,55.75,37582.0,52.5597,52.5597,52.5032,52.5409,37582.0
2017-05-03 14:55:00,55.75,55.76,55.73,55.73,32919.0,52.5409,52.5503,52.522,52.522,32919.0
2017-05-03 15:00:00,55.73,55.84,55.71,55.74,45933.0,52.522,52.6257,52.5032,52.5315,45933.0
2017-05-03 15:05:00,55.74,55.82,55.73,55.75,42236.0,52.5315,52.6068,52.522,52.5409,42236.0
2017-05-03 15:10:00,55.76,55.83,55.75,55.82,37477.0,52.5503,52.6163,52.5409,52.6068,37477.0
2017-05-03 15:15:00,55.83,55.85,55.81,55.82,29860.0,52.6163,52.6351,52.5974,52.6068,29860.0
2017-05-03 15:20:00,55.82,55.83,55.71,55.71,63830.0,52.6068,52.6163,52.5032,52.5032,63830.0
2017-05-03 15:25:00,55.72,55.74,55.69,55.73,65513.0,52.5126,52.5315,52.4843,52.522,65513.0
2017-05-03 15:30:00,55.74,55.78,55.71,55.75,186069.0,52.5315,52.5692,52.5032,52.5409,186069.0
2017-05-03 15:35:00,55.75,55.77,55.69,55.69,88789.0,52.5409,52.5597,52.4843,52.4843,88789.0
2017-05-03 15:40:00,55.7,55.71,55.61,55.68,115431.0,52.4938,52.5032,52.4089,52.4749,115431.0
2017-05-03 15:45:00,55.67,55.76,55.67,55.71,235506.0,52.4655,52.5503,52.4655,52.5032,235506.0
2017-05-03 15:50:00,55.71,55.8,55.63,55.8,452647.0,52.5032,52.588,52.4278,52.588,452647.0
2017-05-03 15:55:00,55.8,55.82,55.52,55.58,334480.0,52.588,52.6068,52.3241,52.3807,334480.0
2017-05-04 09:30:00,55.97,56.85,55.48,56.85,56352.0,52.7482,53.5776,52.2864,53.5776,56352.0
2017-05-04 09:35:00,56.89,57.14,56.67,57.14,88541.0,53.6153,53.8509,53.4079,53.8509,88541.0
2017-05-04 09:40:00,57.14,57.76,57.06,57.66,313389.0,53.8509,54.4352,53.7755,54.3409,313389.0
2017-05-04 09:45:00,57.65,58.1,57.42,57.99,172956.0,54.3315,54.7556,54.1147,54.6519,172956.0
2017-05-04 09:50:00,57.99,58.59,57.83,58.48,166640.0,54.6519,55.2174,54.5011,55.1137,166640.0
2017-05-04 09:55:00,58.53,59.14,58.49,58.67,172323.0,55.1609,55.7357,55.1232,55.2928,172323.0
2017-05-04 10:00:00,58.67,58.67,58.38,58.5,218199.0,55.2928,55.2928,55.0195,55.1326,218199.0
2017-05-04 10:05:00,58.48,58.76,58.45,58.72,181705.0,55.1137,55.3776,55.0855,55.3399,181705.0
2017-05-04 10:10:00,58.73,58.76,58.56,58.57,108235.0,55.3493,55.3776,55.1891,55.1986,108235.0
2017-05-04 10:15:00,58.54,58.7,58.45,58.66,79310.0,55.1703,55.3211,55.0855,55.2834,79310.0
2017-05-04 10:20:00,58.66,58.67,58.4,58.57,64643.0,55.2834,55.2928,55.0383,55.1986,64643.0
2017-05-04 10:25:00,58.57,59.32,58.56,59.19,138671.0,55.1986,55.9054,55.1891,55.7829,138671.0
2017-05-04 10:30:00,59.22,59.34,59.0,59.03,116579.0,55.8111,55.9242,55.6038,55.6321,116579.0
2017-05-04 10:35:00,59.02,59.17,58.92,59.15,92055.0,55.6226,55.764,55.5284,55.7452,92055.0
2017-05-04 10:40:00,59.15,59.6,59.12,59.59,144482.0,55.7452,56.1693,55.7169,56.1598,144482.0
2017-05-04 10:45:00,59.56,59.61,59.29,59.4,142880.0,56.1316,56.1787,55.8771,55.9808,142880.0
2017-05-04 10:50:00,59.41,59.51,59.31,59.41,177191.0,55.9902,56.0844,55.896,55.9902,177191.0
2017-05-04 10:55:00,59.38,59.46,59.31,59.41,156849.0,55.9619,56.0373,55.896,55.9902,156849.0
2017-05-04 11:00:00,59.4,59.41,58.92,59.11,90011.0,55.9808,55.9902,55.5284,55.7075,90011.0
2017-05-04 11:05:00,59.13,59.13,58.82,58.87,67679.0,55.7263,55.7263,55.4342,55.4813,67679.0
2017-05-04 11:10:00,58.87,58.93,58.71,58.76,77006.0,55.4813,55.5378,55.3305,55.3776,77006.0
2017-05-04 11:15:00,58.78,58.91,58.72,58.76,55934.0,55.3965,55.519,55.3399,55.3776,55934.0
2017-05-04 11:20:00,58.76,58.82,58.6,58.69,56128.0,55.3776,55.4342,55.2268,55.3116,56128.0
2017-05-04 11:25:00,58.7,58.73,58.65,58.7,171366.0,55.3211,55.3493,55.2739,55.3211,171366.0
2017-05-04 11:30:00,58.7,58.7,58.54,58.54,27202.0,55.3211,55.3211,55.1703,55.1703,27202.0
2017-05-04 11:35:00,58.55,58.63,58.52,58.58,33794.0,55.1797,55.2551,55.1514,55.208,33794.0
2017-05-04 11:40:00,58.59,58.62,58.34,58.55,48512.0,55.2174,55.2457,54.9818,55.1797,48512.0
2017-05-04 11:45:00,58.57,58.6,58.47,58.5,26585.0,55.1986,55.2268,55.1043,55.1326,26585.0
2017-05-04 11:50:00,58.51,58.56,58.44,58.54,31117.0,55.142,55.1891,55.076,55.1703,31117.0
2017-05-04 11:55:00,58.54,58.56,58.32,58.41,64209.0,55.1703,55.1891,54.9629,55.0478,64209.0
2017-05-04 12:00:00,58.39,58.5,58.24,58.26,64835.0,55.0289,55.1326,54.8875,54.9064,64835.0
2017-05-04 12:05:00,58.27,58.51,58.25,58.44,35520.0,54.9158,55.142,54.897,55.076,35520.0
2017-05-04 12:10:00,58.45,58.67,58.43,58.64,43854.0,55.0855,55.2928,55.0666,55.2645,43854.0
2017-05-04 12:15:00,58.6,58.76,58.55,58.6,68903.0,55.2268,55.3776,55.1797,55.2268,68903.0
2017-05-04 12:20:00,58.57,58.7,58.53,58.54,34383.0,55.1986,55.3211,55.1609,55.1703,34383.0
2017-05-04 12:25:00,58.59,58.59,58.45,58.5,31031.0,55.2174,55.2174,55.0855,55.1326,31031.0
2017-05-04 12:30:00,58.51,58.59,58.39,58.58,39997.0,55.142,55.2174,55.0289,55.208,39997.0
2017-05-04 12:35:00,58.56,58.68,58.51,58.65,94686.0,55.1891,55.3022,55.142,55.2739,94686.0
2017-05-04 12:40:00,58.62,58.73,58.53,58.61,70723.0,55.2457,55.3493,55.1609,55.2362,70723.0
2017-05-04 12:45:00,58.62,58.75,58.57,58.72,27216.0,55.2457,55.3682,55.1986,55.3399,27216.0
2017-05-04 12:50:00,58.72,58.92,58.72,58.81,55263.0,55.3399,55.5284,55.3399,55.4247,55263.0
2017-05-04 12:55:00,58.82,58.85,58.73,58.84,35404.0,55.4342,55.4624,55.3493,55.453,35404.0
2017-05-04 13:00:00,58.83,58.84,58.69,58.73,51261.0,55.4436,55.453,55.3116,55.3493,51261.0
2017-05-04 13:05:00,58.75,58.77,58.72,58.77,43411.0,55.3682,55.387,55.3399,55.387,43411.0
2017-05-04 13:10:00,58.77,58.85,58.76,58.81,26428.0,55.387,55.4624,55.3776,55.4247,26428.0
2017-05-04 13:15:00,58.82,58.85,58.79,58.81,20651.0,55.4342,55.4624,55.4059,55.4247,20651.0
2017-05-04 13:20:00,58.81,58.85,58.8,58.83,12789.0,55.4247,55.4624,55.4153,55.4436,12789.0
2017-05-04 13:25:00,58.82,58.98,58.82,58.96,18519.0,55.4342,55.5849,55.4342,55.5661,18519.0
2017-05-04 13:30:00,58.98,59.08,58.96,59.08,29338.0,55.5849,55.6792,55.5661,55.6792,29338.0
2017-05-04 13:35:00,59.08,59.1,59.0,59.01,33638.0,55.6792,55.698,55.6038,55.6132,33638.0
2017-05-04 13:40:00,59.01,59.03,58.83,58.91,31050.0,55.6132,55.6321,55.4436,55.519,31050.0
2017-05-04 13:45:00,58.91,58.94,58.86,58.88,45208.0,55.519,55.5473,55.4719,55.4907,45208.0
2017-05-04 13:50:00,58.88,58.88,58.82,58.86,12637.0,55.4907,55.4907,55.4342,55.4719,12637.0
2017-05-04 13:55:00,58.87,58.9,58.83,58.83,45668.0,55.4813,55.5096,55.4436,55.4436,45668.0
2017-05-04 14:00:00,58.84,58.98,58.84,58.97,148987.0,55.453,55.5849,55.453,55.5755,148987.0
2017-05-04 14:05:00,58.97,59.01,58.92,58.93,37427.0,55.5755,55.6132,55.5284,55.5378,37427.0
2017-05-04 14:10:00,58.93,58.96,58.88,58.95,31680.0,55.5378,55.5661,55.4907,55.5567,31680.0
2017-05-04 14:15:00,58.95,58.95,58.82,58.89,60457.0,55.5567,55.5567,55.4342,55.5001,60457.0
2017-05-04 14:20:00,58.85,59.02,58.85,58.95,55783.0,55.4624,55.6226,55.4624,55.5567,55783.0
2017-05-04 14:25:00,58.94,59.0,58.93,59.0,33385.0,55.5473,55.6038,55.5378,55.6038,33385.0
2017-05-04 14:30:00,58.99,59.0,58.95,58.96,40993.0,55.5944,55.6038,55.5567,55.5661,40993.0
2017-05-04 14:35:00,58.95,58.96,58.85,58.87,31244.0,55.5567,55.5661,55.4624,55.4813,31244.0
2017-05-04 14:40:00,58.88,58.92,58.86,58.9,75282.0,55.4907,55.5284,55.4719,55.5096,75282.0
2017-05-04 14:45:00,58.9,58.94,58.88,58.9,56224.0,55.5096,55.5473,55.4907,55.5096,56224.0
2017-05-04 14:50:00,58.91,58.91,58.85,58.9,46882.0,55.519,55.519,55.4624,55.5096,46882.0
2017-05-04 14:55:00,58.89,58.92,58.88,58.9,79078.0,55.5001,55.5284,55.4907,55.5096,79078.0
2017-05-04 15:00:00,58.9,58.99,58.84,58.98,32556.0,55.5096,55.5944,55.453,55.5849,32556.0
2017-05-04 15:05:00,58.99,58.99,58.94,58.96,36896.0,55.5944,55.5944,55.5473,55.5661,36896.0
2017-05-04 15:10:00,58.97,58.97,58.85,58.91,47425.0,55.5755,55.5755,55.4624,55.519,47425.0
2017-05-04 15:15:00,58.91,59.03,58.91,59.02,59540.0,55.519,55.6321,55.519,55.6226,59540.0
2017-05-04 15:20:00,59.02,59.11,59.01,59.1,64518.0,55.6226,55.7075,55.6132,55.698,64518.0
2017-05-04 15:25:00,59.11,59.21,59.1,59.21,57859.0,55.7075,55.8017,55.698,55.8017,57859.0
2017-05-04 15:30:00,59.2,59.21,58.98,58.98,55377.0,55.7923,55.8017,55.5849,55.5849,55377.0
2017-05-04 15:35:00,58.98,58.98,58.87,58.89,121672.0,55.5849,55.5849,55.4813,55.5001,121672.0
2017-05-04 15:40:00,58.9,58.93,58.89,58.92,115094.0,55.5096,55.5378,55.5001,55.5284,115094.0
2017-05-04 15:45:00,58.92,58.99,58.89,58.91,119739.0,55.5284,55.5944,55.5001,55.519,119739.0
2017-05-04 15:50:00,58.91,58.93,58.84,58.84,118605.0,55.519,55.5378,55.453,55.453,118605.0
2017-05-04 15:55:00,58.85,58.91,58.83,58.9,554524.0,55.4624,55.519,55.4436,55.5096,554524.0
2017-05-05 09:30:00,58.76,59.08,58.48,58.63,151314.0,55.3776,55.6792,55.1137,55.2551,151314.0
2017-05-05 09:35:00,58.64,58.95,58.59,58.82,51912.0,55.2645,55.5567,55.2174,55.4342,51912.0
2017-05-05 09:40:00,58.88,58.89,58.69,58.77,52703.0,55.4907,55.5001,55.3116,55.387,52703.0
2017-05-05 09:45:00,58.78,58.81,58.68,58.79,74058.0,55.3965,55.4247,55.3022,55.4059,74058.0
2017-05-05 09:50:00,58.78,58.87,58.7,58.71,79512.0,55.3965,55.4813,55.3211,55.3305,79512.0
2017-05-05 09:55:00,58.71,58.79,58.57,58.59,69534.0,55.3305,55.4059,55.1986,55.2174,69534.0
2017-05-05 10:00:00,58.6,58.65,58.54,58.56,68713.0,55.2268,55.2739,55.1703,55.1891,68713.0
2017-05-05 10:05:00,58.56,58.7,58.55,58.67,85113.0,55.1891,55.3211,55.1797,55.2928,85113.0
2017-05-05 10:10:00,58.67,58.71,58.65,58.66,55074.0,55.2928,55.3305,55.2739,55.2834,55074.0
2017-05-05 10:15:00,58.66,58.81,58.65,58.79,78842.0,55.2834,55.4247,55.2739,55.4059,78842.0
2017-05-05 10:20:00,58.79,58.95,58.77,58.94,44011.0,55.4059,55.5567,55.387,55.5473,44011.0
2017-05-05 10:25:00,58.94,58.96,58.87,58.87,88166.0,55.5473,55.5661,55.4813,55.4813,88166.0
2017-05-05 10:30:00,58.86,58.9,58.8,58.83,71158.0,55.4719,55.5096,55.4153,55.4436,71158.0
2017-05-05 10:35:00,58.82,58.89,58.8,58.84,52490.0,55.4342,55.5001,55.4153,55.453,52490.0
2017-05-05 10:40:00,58.83,58.85,58.81,58.83,68432.0,55.4436,55.4624,55.4247,55.4436,68432.0
2017-05-05 10:45:00,58.83,58.86,58.81,58.84,94680.0,55.4436,55.4719,55.4247,55.453,94680.0
2017-05-05 10:50:00,58.84,58.85,58.82,58.85,67436.0,55.453,55.4624,55.4342,55.4624,67436.0
2017-05-05 10:55:00,58.84,58.85,58.71,58.71,93239.0,55.453,55.4624,55.3305,55.3305,93239.0
2017-05-05 11:00:00,58.71,58.71,58.55,58.64,45519.0,55.3305,55.3305,55.1797,55.2645,45519.0
2017-05-05 11:05:00,58.63,58.72,58.57,58.61,55795.0,55.2551,55.3399,55.1986,55.2362,55795.0
2017-05-05 11:10:00,58.61,58.7,58.6,58.7,55535.0,55.2362,55.3211,55.2268,55.3211,55535.0
2017-05-05 11:15:00,58.7,58.7,58.58,58.59,37092.0,55.3211,55.3211,55.208,55.2174,37092.0
2017-05-05 11:20:00,58.58,58.59,58.54,58.56,51739.0,55.208,55.2174,55.1703,55.1891,51739.0
2017-05-05 11:25:00,58.56,58.66,58.55,58.61,37082.0,55.1891,55.2834,55.1797,55.2362,37082.0
2017-05-05 11:30:00,58.61,58.64,58.54,58.64,39007.0,55.2362,55.2645,55.1703,55.2645,39007.0
2017-05-05 11:35:00,58.63,58.66,58.56,58.64,31448.0,55.2551,55.2834,55.1891,55.2645,31448.0
2017-05-05 11:40:00,58.64,58.73,58.62,58.72,28513.0,55.2645,55.3493,55.2457,55.3399,28513.0
2017-05-05 11:45:00,58.72,58.77,58.7,58.77,37975.0,55.3399,55.387,55.3211,55.387,37975.0
2017-05-05 11:50:00,58.76,58.79,58.72,58.76,24152.0,55.3776,55.4059,55.3399,55.3776,24152.0
2017-05-05 11:55:00,58.76,58.77,58.73,58.76,24722.0,55.3776,55.387,55.3493,55.3776,24722.0
2017-05-05 12:00:00,58.76,58.81,58.73,58.78,84880.0,55.3776,55.4247,55.3493,55.3965,84880.0
2017-05-05 12:05:00,58.79,58.88,58.79,58.88,42697.0,55.4059,55.4907,55.4059,55.4907,42697.0
2017-05-05 12:10:00,58.89,58.96,58.88,58.96,20209.0,55.5001,55.5661,55.4907,55.5661,20209.0
2017-05-05 12:15:00,58.95,59.0,58.95,58.97,29763.0,55.5567,55.6038,55.5567,55.5755,29763.0
2017-05-05 12:20:00,58.96,58.99,58.94,58.96,18219.0,55.5661,55.5944,55.5473,55.5661,18219.0
2017-05-05 12:25:00,58.96,59.0,58.94,58.95,19799.0,55.5661,55.6038,55.5473,55.5567,19799.0
2017-05-05 12:30:00,58.95,58.99,58.94,58.98,65325.0,55.5567,55.5944,55.5473,55.5849,65325.0
2017-05-05 12:35:00,58.98,58.98,58.9,58.96,37930.0,55.5849,55.5849,55.5096,55.5661,37930.0
2017-05-05 12:40:00,58.97,58.97,58.92,58.94,24328.0,55.5755,55.5755,55.5284,55.5473,24328.0
2017-05-05 12:45:00,58.94,58.99,58.92,58.98,24815.0,55.5473,55.5944,55.5284,55.5849,24815.0
2017-05-05 12:50:00,58.98,59.06,58.97,59.05,33481.0,55.5849,55.6603,55.5755,55.6509,33481.0
2017-05-05 12:55:00,59.05,59.06,59.0,59.01,30543.0,55.6509,55.6603,55.6038,55.6132,30543.0
2017-05-05 13:00:00,59.0,59.04,58.96,59.03,46909.0,55.6038,55.6415,55.5661,55.6321,46909.0
2017-05-05 13:05:00,59.02,59.07,58.97,59.05,45367.0,55.6226,55.6698,55.5755,55.6509,45367.0
2017-05-05 13:10:00,59.05,59.08,59.03,59.03,33090.0,55.6509,55.6792,55.6321,55.6321,33090.0
2017-05-05 13:15:00,59.04,59.05,59.01,59.04,31929.0,55.6415,55.6509,55.6132,55.6415,31929.0
2017-05-05 13:20:00,59.03,59.25,59.03,59.25,332582.0,55.6321,55.8394,55.6321,55.8394,332582.0
2017-05-05 13:25:00,59.24,59.24,59.13,59.13,24812.0,55.83,55.83,55.7263,55.7263,24812.0
2017-05-05 13:30:00,59.14,59.14,58.97,58.98,31773.0,55.7357,55.7357,55.5755,55.5849,31773.0
2017-05-05 13:35:00,58.99,59.07,58.98,59.06,32177.0,55.5944,55.6698,55.5849,55.6603,32177.0
2017-05-05 13:40:00,59.06,59.13,59.06,59.09,52746.0,55.6603,55.7263,55.6603,55.6886,52746.0
2017-05-05 13:45:00,59.08,59.19,59.08,59.19,26049.0,55.6792,55.7829,55.6792,55.7829,26049.0
2017-05-05 13:50:00,59.19,59.25,59.17,59.18,40447.0,55.7829,55.8394,55.764,55.7734,40447.0
2017-05-05 13:55:00,59.18,59.24,59.17,59.22,35677.0,55.7734,55.83,55.764,55.8111,35677.0
2017-05-05 14:00:00,59.22,59.27,59.2,59.21,36968.0,55.8111,55.8583,55.7923,55.8017,36968.0
2017-05-05 14:05:00,59.22,59.3,59.21,59.24,66686.0,55.8111,55.8865,55.8017,55.83,66686.0
2017-05-05 14:10:00,59.24,59.4,59.23,59.23,135679.0,55.83,55.9808,55.8206,55.8206,135679.0
2017-05-05 14:15:00,59.21,59.45,59.0,59.02,176701.0,55.8017,56.0279,55.6038,55.6226,176701.0
2017-05-05 14:20:00,59.02,59.25,59.01,59.12,141577.0,55.6226,55.8394,55.6132,55.7169,141577.0
2017-05-05 14:25:00,59.09,59.19,59.06,59.16,57572.0,55.6886,55.7829,55.6603,55.7546,57572.0
2017-05-05 14:30:00,59.17,59.28,59.16,59.25,80900.0,55.764,55.8677,55.7546,55.8394,80900.0
2017-05-05 14:35:00,59.26,59.41,59.2,59.25,120439.0,55.8488,55.9902,55.7923,55.8394,120439.0
2017-05-05 14:40:00,59.26,59.5,59.25,59.4,149869.0,55.8488,56.075,55.8394,55.9808,149869.0
2017-05-05 14:45:00,59.4,59.49,59.36,59.44,161984.0,55.9808,56.0656,55.9431,56.0185,161984.0
2017-05-05 14:50:00,59.44,59.47,59.39,59.42,74498.0,56.0185,56.0467,55.9713,55.9996,74498.0
2017-05-05 14:55:00,59.43,59.5,59.35,59.5,74048.0,56.009,56.075,55.9337,56.075,74048.0
2017-05-05 15:00:00,59.48,59.53,59.27,59.31,164235.0,56.0562,56.1033,55.8583,55.896,164235.0
2017-05-05 15:05:00,59.3,59.35,59.28,59.35,46753.0,55.8865,55.9337,55.8677,55.9337,46753.0
2017-05-05 15:10:00,59.35,59.5,59.32,59.33,88203.0,55.9337,56.075,55.9054,55.9148,88203.0
2017-05-05 15:15:00,59.34,59.38,59.29,59.34,53464.0,55.9242,55.9619,55.8771,55.9242,53464.0
2017-05-05 15:20:00,59.34,59.54,59.32,59.53,170622.0,55.9242,56.1127,55.9054,56.1033,170622.0
2017-05-05 15:25:00,59.53,59.53,59.43,59.48,165242.0,56.1033,56.1033,56.009,56.0562,165242.0
2017-05-05 15:30:00,59.48,59.52,59.46,59.5,101927.0,56.0562,56.0939,56.0373,56.075,101927.0
2017-05-05 15:35:00,59.5,59.61,59.49,59.53,247806.0,56.075,56.1787,56.0656,56.1033,247806.0
2017-05-05 15:40:00,59.52,59.53,59.38,59.41,106162.0,56.0939,56.1033,55.9619,55.9902,106162.0
2017-05-05 15:45:00,59.4,59.53,59.37,59.42,194457.0,55.9808,56.1033,55.9525,55.9996,194457.0
2017-05-05 15:50:00,59.41,59.44,59.32,59.36,157144.0,55.9902,56.0185,55.9054,55.9431,157144.0
2017-05-05 15:55:00,59.35,59.54,59.34,59.48,398621.0,55.9337,56.1127,55.9242,56.0562,398621.0
2017-05-08 09:30:00,59.39,59.74,59.18,59.2,51867.0,55.9713,56.3012,55.7734,55.7923,51867.0
2017-05-08 09:35:00,59.2,59.3,58.99,59.1,59762.0,55.7923,55.8865,55.5944,55.698,59762.0
2017-05-08 09:40:00,59.09,59.09,58.88,58.95,43516.0,55.6886,55.6886,55.4907,55.5567,43516.0
2017-05-08 09:45:00,58.94,58.96,58.76,58.79,33846.0,55.5473,55.5661,55.3776,55.4059,33846.0
2017-05-08 09:50:00,58.79,58.84,58.72,58.79,126295.0,55.4059,55.453,55.3399,55.4059,126295.0
2017-05-08 09:55:00,58.8,58.88,58.79,58.85,55772.0,55.4153,55.4907,55.4059,55.4624,55772.0
2017-05-08 10:00:00,58.85,58.91,58.81,58.84,75925.0,55.4624,55.519,55.4247,55.453,75925.0
2017-05-08 10:05:00,58.84,58.84,58.74,58.81,48087.0,55.453,55.453,55.3588,55.4247,48087.0
2017-05-08 10:10:00,58.8,58.82,58.71,58.75,38318.0,55.4153,55.4342,55.3305,55.3682,38318.0
2017-05-08 10:15:00,58.75,58.82,58.74,58.74,47076.0,55.3682,55.4342,55.3588,55.3588,47076.0
2017-05-08 10:20:00,58.74,58.79,58.74,58.75,36083.0,55.3588,55.4059,55.3588,55.3682,36083.0
2017-05-08 10:25:00,58.76,58.79,58.74,58.76,24107.0,55.3776,55.4059,55.3588,55.3776,24107.0
2017-05-08 10:30:00,58.75,58.76,58.66,58.74,60212.0,55.3682,55.3776,55.2834,55.3588,60212.0
2017-05-08 10:35:00,58.74,58.74,58.67,58.7,28817.0,55.3588,55.3588,55.2928,55.3211,28817.0
2017-05-08 10:40:00,58.69,58.78,58.68,58.76,35955.0,55.3116,55.3965,55.3022,55.3776,35955.0
2017-05-08 10:45:00,58.76,58.76,58.68,58.69,27423.0,55.3776,55.3776,55.3022,55.3116,27423.0
2017-05-08 10:50:00,58.69,58.71,58.61,58.65,32928.0,55.3116,55.3305,55.2362,55.2739,32928.0
2017-05-08 10:55:00,58.66,58.69,58.63,58.68,28710.0,55.2834,55.3116,55.2551,55.3022,28710.0
2017-05-08 11:00:00,58.68,58.7,58.64,58.66,25582.0,55.3022,55.3211,55.2645,55.2834,25582.0
2017-05-08 11:05:00,58.66,58.67,58.63,58.64,30660.0,55.2834,55.2928,55.2551,55.2645,30660.0
2017-05-08 11:10:00,58.64,58.65,58.57,58.58,20958.0,55.2645,55.2739,55.1986,55.208,20958.0
2017-05-08 11:15:00,58.59,58.6,58.53,58.55,33790.0,55.2174,55.2268,55.1609,55.1797,33790.0
2017-05-08 11:20:00,58.56,58.61,58.53,58.56,49696.0,55.1891,55.2362,55.1609,55.1891,49696.0
2017-05-08 11:25:00,58.55,58.58,58.41,58.44,67707.0,55.1797,55.208,55.0478,55.076,67707.0
2017-05-08 11:30:00,58.44,58.53,58.43,58.48,78657.0,55.076,55.1609,55.0666,55.1137,78657.0
2017-05-08 11:35:00,58.48,58.54,58.44,58.53,37552.0,55.1137,55.1703,55.076,55.1609,37552.0
2017-05-08 11:40:00,58.53,58.61,58.51,58.59,44546.0,55.1609,55.2362,55.142,55.2174,44546.0
2017-05-08 11:45:00,58.59,58.61,58.57,58.57,21805.0,55.2174,55.2362,55.1986,55.1986,21805.0
2017-05-08 11:50:00,58.57,58.57,58.45,58.51,40466.0,55.1986,55.1986,55.0855,55.142,40466.0
2017-05-08 11:55:00,58.52,58.55,58.48,58.49,23885.0,55.1514,55.1797,55.1137,55.1232,23885.0
2017-05-08 12:00:00,58.48,58.51,58.44,58.49,16084.0,55.1137,55.142,55.076,55.1232,16084.0
2017-05-08 12:05:00,58.49,58.52,58.38,58.38,32376.0,55.1232,55.1514,55.0195,55.0195,32376.0
2017-05-08 12:10:00,58.38,58.39,58.34,58.39,11858.0,55.0195,55.0289,54.9818,55.0289,11858.0
2017-05-08 12:15:00,58.39,58.39,58.32,58.33,11228.0,55.0289,55.0289,54.9629,54.9724,11228.0
2017-05-08 12:20:00,58.33,58.34,58.3,58.3,22337.0,54.9724,54.9818,54.9441,54.9441,22337.0
2017-05-08 12:25:00,58.31,58.39,58.31,58.39,61356.0,54.9535,55.0289,54.9535,55.0289,61356.0
2017-05-08 12:30:00,58.39,58.45,58.39,58.45,30113.0,55.0289,55.0855,55.0289,55.0855,30113.0
2017-05-08 12:35:00,58.45,58.49,58.44,58.48,12071.0,55.0855,55.1232,55.076,55.1137,12071.0
2017-05-08 12:40:00,58.5,58.51,58.47,58.48,15093.0,55.1326,55.142,55.1043,55.1137,15093.0
2017-05-08 12:45:00,58.47,58.47,58.43,58.46,14834.0,55.1043,55.1043,55.0666,55.0949,14834.0
2017-05-08 12:50:00,58.46,58.5,58.45,58.5,16923.0,55.0949,55.1326,55.0855,55.1326,16923.0
2017-05-08 12:55:00,58.52,58.61,58.51,58.61,28928.0,55.1514,55.2362,55.142,55.2362,28928.0
2017-05-08 13:00:00,58.62,58.63,58.57,58.58,24456.0,55.2457,55.2551,55.1986,55.208,24456.0
2017-05-08 13:05:00,58.57,58.64,58.57,58.62,15636.0,55.1986,55.2645,55.1986,55.2457,15636.0
2017-05-08 13:10:00,58.62,58.64,58.6,58.6,14662.0,55.2457,55.2645,55.2268,55.2268,14662.0
2017-05-08 13:15:00,58.61,58.81,58.6,58.78,36999.0,55.2362,55.4247,55.2268,55.3965,36999.0
2017-05-08 13:20:00,58.79,58.8,58.73,58.73,13177.0,55.4059,55.4153,55.3493,55.3493,13177.0
2017-05-08 13:25:00,58.73,58.77,58.73,58.76,15329.0,55.3493,55.387,55.3493,55.3776,15329.0
2017-05-08 13:30:00,58.76,58.83,58.75,58.81,21666.0,55.3776,55.4436,55.3682,55.4247,21666.0
2017-05-08 13:35:00,58.81,58.82,58.75,58.75,11774.0,55.4247,55.4342,55.3682,55.3682,11774.0
2017-05-08 13:40:00,58.75,58.76,58.7,58.71,14526.0,55.3682,55.3776,55.3211,55.3305,14526.0
2017-05-08 13:45:00,58.7,58.71,58.62,58.65,28544.0,55.3211,55.3305,55.2457,55.2739,28544.0
2017-05-08 13:50:00,58.65,58.68,58.6,58.6,16274.0,55.2739,55.3022,55.2268,55.2268,16274.0
2017-05-08 13:55:00,58.6,58.65,58.6,58.65,25582.0,55.2268,55.2739,55.2268,55.2739,25582.0
2017-05-08 14:00:00,58.66,58.66,58.64,58.64,13096.0,55.2834,55.2834,55.2645,55.2645,13096.0
2017-05-08 14:05:00,58.64,58.65,58.54,58.57,32163.0,55.2645,55.2739,55.1703,55.1986,32163.0
2017-05-08 14:10:00,58.58,58.64,58.56,58.61,16867.0,55.208,55.2645,55.1891,55.2362,16867.0
2017-05-08 14:15:00,58.6,58.67,58.59,58.67,35572.0,55.2268,55.2928,55.2174,55.2928,35572.0
2017-05-08 14:20:00,58.67,58.68,58.65,58.67,15301.0,55.2928,55.3022,55.2739,55.2928,15301.0
2017-05-08 14:25:00,58.68,58.69,58.67,58.68,21650.0,55.3022,55.3116,55.2928,55.3022,21650.0
2017-05-08 14:30:00,58.69,58.71,58.67,58.7,24061.0,55.3116,55.3305,55.2928,55.3211,24061.0
2017-05-08 14:35:00,58.7,58.72,58.69,58.72,16048.0,55.3211,55.3399,55.3116,55.3399,16048.0
2017-05-08 14:40:00,58.72,58.73,58.69,58.72,17455.0,55.3399,55.3493,55.3116,55.3399,17455.0
2017-05-08 14:45:00,58.72,58.72,58.67,58.68,19485.0,55.3399,55.3399,55.2928,55.3022,19485.0
2017-05-08 14:50:00,58.68,58.72,58.67,58.72,19435.0,55.3022,55.3399,55.2928,55.3399,19435.0
2017-05-08 14:55:00,58.72,58.73,58.71,58.72,14395.0,55.3399,55.3493,55.3305,55.3399,14395.0
2017-05-08 15:00:00,58.72,58.77,58.72,58.77,25249.0,55.3399,55.387,55.3399,55.387,25249.0
2017-05-08 15:05:00,58.77,58.77,58.71,58.73,21273.0,55.387,55.387,55.3305,55.3493,21273.0
2017-05-08 15:10:00,58.74,58.78,58.73,58.78,27962.0,55.3588,55.3965,55.3493,55.3965,27962.0
2017-05-08 15:15:00,58.78,58.78,58.76,58.77,17542.0,55.3965,55.3965,55.3776,55.387,17542.0
2017-05-08 15:20:00,58.77,58.81,58.76,58.78,35015.0,55.387,55.4247,55.3776,55.3965,35015.0
2017-05-08 15:25:00,58.77,58.77,58.72,58.73,31087.0,55.387,55.387,55.3399,55.3493,31087.0
2017-05-08 15:30:00,58.73,58.75,58.73,58.75,22566.0,55.3493,55.3682,55.3493,55.3682,22566.0
2017-05-08 15:35:00,58.75,58.79,58.74,58.79,47788.0,55.3682,55.4059,55.3588,55.4059,47788.0
2017-05-08 15:40:00,58.79,58.79,58.75,58.77,54481.0,55.4059,55.4059,55.3682,55.387,54481.0
2017-05-08 15:45:00,58.77,58.81,58.76,58.8,79614.0,55.387,55.4247,55.3776,55.4153,79614.0
2017-05-08 15:50:00,58.8,58.93,58.8,58.93,82646.0,55.4153,55.5378,55.4153,55.5378,82646.0
2017-05-08 15:55:00,58.92,58.93,58.79,58.81,155825.0,55.5284,55.5378,55.4059,55.4247,155825.0
2017-05-09 09:30:00,58.8,59.34,58.55,59.3,43952.0,55.4153,55.9242,55.1797,55.8865,43952.0
2017-05-09 09:35:00,59.29,59.32,59.08,59.14,21508.0,55.8771,55.9054,55.6792,55.7357,21508.0
2017-05-09 09:40:00,59.14,59.26,59.11,59.23,18820.0,55.7357,55.8488,55.7075,55.8206,18820.0
2017-05-09 09:45:00,59.25,59.3,59.2,59.21,27863.0,55.8394,55.8865,55.7923,55.8017,27863.0
2017-05-09 09:50:00,59.21,59.27,59.1,59.27,37053.0,55.8017,55.8583,55.698,55.8583,37053.0
2017-05-09 09:55:00,59.27,59.28,59.17,59.27,34764.0,55.8583,55.8677,55.764,55.8583,34764.0
2017-05-09 10:00:00,59.28,59.6,59.24,59.56,77701.0,55.8677,56.1693,55.83,56.1316,77701.0
2017-05-09 10:05:00,59.57,59.69,59.52,59.63,53130.0,56.141,56.2541,56.0939,56.1975,53130.0
2017-05-09 10:10:00,59.63,59.64,59.58,59.64,46281.0,56.1975,56.207,56.1504,56.207,46281.0
2017-05-09 10:15:00,59.65,59.67,59.57,59.62,23829.0,56.2164,56.2352,56.141,56.1881,23829.0
2017-05-09 10:20:00,59.61,59.61,59.47,59.54,19885.0,56.1787,56.1787,56.0467,56.1127,19885.0
2017-05-09 10:25:00,59.55,59.58,59.5,59.55,17089.0,56.1221,56.1504,56.075,56.1221,17089.0
2017-05-09 10:30:00,59.55,59.59,59.54,59.58,22724.0,56.1221,56.1598,56.1127,56.1504,22724.0
2017-05-09 10:35:00,59.57,59.6,59.51,59.51,26520.0,56.141,56.1693,56.0844,56.0844,26520.0
2017-05-09 10:40:00,59.51,59.53,59.42,59.42,24656.0,56.0844,56.1033,55.9996,55.9996,24656.0
2017-05-09 10:45:00,59.42,59.47,59.4,59.41,23914.0,55.9996,56.0467,55.9808,55.9902,23914.0
2017-05-09 10:50:00,59.41,59.49,59.41,59.44,28629.0,55.9902,56.0656,55.9902,56.0185,28629.0
2017-05-09 10:55:00,59.44,59.44,59.34,59.41,29657.0,56.0185,56.0185,55.9242,55.9902,29657.0
2017-05-09 11:00:00,59.41,59.5,59.41,59.5,59548.0,55.9902,56.075,55.9902,56.075,59548.0
2017-05-09 11:05:00,59.5,59.54,59.45,59.46,23931.0,56.075,56.1127,56.0279,56.0373,23931.0
2017-05-09 11:10:00,59.46,59.46,59.41,59.44,19276.0,56.0373,56.0373,55.9902,56.0185,19276.0
2017-05-09 11:15:00,59.44,59.54,59.44,59.49,66272.0,56.0185,56.1127,56.0185,56.0656,66272.0
2017-05-09 11:20:00,59.48,59.52,59.45,59.52,58829.0,56.0562,56.0939,56.0279,56.0939,58829.0
2017-05-09 11:25:00,59.52,59.58,59.49,59.53,16331.0,56.0939,56.1504,56.0656,56.1033,16331.0
2017-05-09 11:30:00,59.53,59.54,59.48,59.51,24209.0,56.1033,56.1127,56.0562,56.0844,24209.0
2017-05-09 11:35:00,59.52,59.54,59.49,59.5,32387.0,56.0939,56.1127,56.0656,56.075,32387.0
2017-05-09 11:40:00,59.48,59.52,59.42,59.43,14609.0,56.0562,56.0939,55.9996,56.009,14609.0
2017-05-09 11:45:00,59.43,59.46,59.36,59.37,21507.0,56.009,56.0373,55.9431,55.9525,21507.0
2017-05-09 11:50:00,59.36,59.45,59.35,59.45,45498.0,55.9431,56.0279,55.9337,56.0279,45498.0
2017-05-09 11:55:00,59.45,59.51,59.44,59.47,35259.0,56.0279,56.0844,56.0185,56.0467,35259.0
2017-05-09 12:00:00,59.47,59.5,59.41,59.47,18432.0,56.0467,56.075,55.9902,56.0467,18432.0
2017-05-09 12:05:00,59.48,59.56,59.47,59.54,15031.0,56.0562,56.1316,56.0467,56.1127,15031.0
2017-05-09 12:10:00,59.54,59.55,59.52,59.55,9819.0,56.1127,56.1221,56.0939,56.1221,9819.0
2017-05-09 12:15:00,59.55,59.55,59.49,59.5,18995.0,56.1221,56.1221,56.0656,56.075,18995.0
2017-05-09 12:20:00,59.51,59.55,59.5,59.54,21611.0,56.0844,56.1221,56.075,56.1127,21611.0
2017-05-09 12:25:00,59.54,59.55,59.52,59.53,8218.0,56.1127,56.1221,56.0939,56.1033,8218.0
2017-05-09 12:30:00,59.55,59.55,59.52,59.52,20651.0,56.1221,56.1221,56.0939,56.0939,20651.0
2017-05-09 12:35:00,59.52,59.59,59.5,59.58,37651.0,56.0939,56.1598,56.075,56.1504,37651.0
2017-05-09 12:40:00,59.58,59.63,59.58,59.58,47578.0,56.1504,56.1975,56.1504,56.1504,47578.0
2017-05-09 12:45:00,59.58,59.65,59.58,59.65,12855.0,56.1504,56.2164,56.1504,56.2164,12855.0
2017-05-09 12:50:00,59.64,59.66,59.51,59.51,35394.0,56.207,56.2258,56.0844,56.0844,35394.0
2017-05-09 12:55:00,59.5,59.57,59.48,59.52,123737.0,56.075,56.141,56.0562,56.0939,123737.0
2017-05-09 13:00:00,59.52,59.6,59.51,59.6,14112.0,56.0939,56.1693,56.0844,56.1693,14112.0
2017-05-09 13:05:00,59.61,59.62,59.5,59.51,112828.0,56.1787,56.1881,56.075,56.0844,112828.0
2017-05-09 13:10:00,59.51,59.52,59.47,59.5,65549.0,56.0844,56.0939,56.0467,56.075,65549.0
2017-05-09 13:15:00,59.51,59.51,59.47,59.51,40289.0,56.0844,56.0844,56.0467,56.0844,40289.0
2017-05-09 13:20:00,59.51,59.51,59.46,59.48,14393.0,56.0844,56.0844,56.0373,56.0562,14393.0
2017-05-09 13:25:00,59.48,59.49,59.4,59.43,15471.0,56.0562,56.0656,55.9808,56.009,15471.0
2017-05-09 13:30:00,59.43,59.46,59.43,59.45,17721.0,56.009,56.0373,56.009,56.0279,17721.0
2017-05-09 13:35:00,59.45,59.45,59.37,59.41,35801.0,56.0279,56.0279,55.9525,55.9902,35801.0
2017-05-09 13:40:00,59.41,59.41,59.37,59.4,23549.0,55.9902,55.9902,55.9525,55.9808,23549.0
2017-05-09 13:45:00,59.4,59.43,59.38,59.42,18964.0,55.9808,56.009,55.9619,55.9996,18964.0
2017-05-09 13:50:00,59.41,59.45,59.41,59.44,18435.0,55.9902,56.0279,55.9902,56.0185,18435.0
2017-05-09 13:55:00,59.44,59.46,59.43,59.44,23689.0,56.0185,56.0373,56.009,56.0185,23689.0
2017-05-09 14:00:00,59.44,59.46,59.43,59.43,32567.0,56.0185,56.0373,56.009,56.009,32567.0
2017-05-09 14:05:00,59.44,59.46,59.43,59.45,27597.0,56.0185,56.0373,56.009,56.0279,27597.0
2017-05-09 14:10:00,59.45,59.46,59.43,59.43,34585.0,56.0279,56.0373,56.009,56.009,34585.0
2017-05-09 14:15:00,59.44,59.49,59.44,59.48,26120.0,56.0185,56.0656,56.0185,56.0562,26120.0
2017-05-09 14:20:00,59.48,59.5,59.46,59.46,31189.0,56.0562,56.075,56.0373,56.0373,31189.0
2017-05-09 14:25:00,59.46,59.46,59.34,59.35,21481.0,56.0373,56.0373,55.9242,55.9337,21481.0
2017-05-09 14:30:00,59.34,59.37,59.32,59.35,21912.0,55.9242,55.9525,55.9054,55.9337,21912.0
2017-05-09 14:35:00,59.36,59.37,59.32,59.35,19976.0,55.9431,55.9525,55.9054,55.9337,19976.0
2017-05-09 14:40:00,59.35,59.35,59.27,59.33,22652.0,55.9337,55.9337,55.8583,55.9148,22652.0
2017-05-09 14:45:00,59.33,59.35,59.23,59.23,32219.0,55.9148,55.9337,55.8206,55.8206,32219.0
2017-05-09 14:50:00,59.24,59.27,59.22,59.23,62646.0,55.83,55.8583,55.8111,55.8206,62646.0
2017-05-09 14:55:00,59.24,59.26,59.22,59.25,50503.0,55.83,55.8488,55.8111,55.8394,50503.0
2017-05-09 15:00:00,59.25,59.26,59.22,59.25,37608.0,55.8394,55.8488,55.8111,55.8394,37608.0
2017-05-09 15:05:00,59.25,59.3,59.24,59.3,31399.0,55.8394,55.8865,55.83,55.8865,31399.0
2017-05-09 15:10:00,59.3,59.35,59.3,59.35,15416.0,55.8865,55.9337,55.8865,55.9337,15416.0
2017-05-09 15:15:00,59.35,59.38,59.33,59.36,20580.0,55.9337,55.9619,55.9148,55.9431,20580.0
2017-05-09 15:20:00,59.36,59.41,59.35,59.39,19259.0,55.9431,55.9902,55.9337,55.9713,19259.0
2017-05-09 15:25:00,59.39,59.41,59.36,59.36,30874.0,55.9713,55.9902,55.9431,55.9431,30874.0
2017-05-09 15:30:00,59.36,59.37,59.31,59.36,32559.0,55.9431,55.9525,55.896,55.9431,32559.0
2017-05-09 15:35:00,59.36,59.36,59.29,59.31,56344.0,55.9431,55.9431,55.8771,55.896,56344.0
2017-05-09 15:40:00,59.32,59.33,59.27,59.31,47908.0,55.9054,55.9148,55.8583,55.896,47908.0
2017-05-09 15:45:00,59.31,59.4,59.31,59.4,51537.0,55.896,55.9808,55.896,55.9808,51537.0
2017-05-09 15:50:00,59.4,59.41,59.36,59.41,58203.0,55.9808,55.9902,55.9431,55.9902,58203.0
2017-05-09 15:55:00,59.4,59.46,59.36,59.43,168312.0,55.9808,56.0373,55.9431,56.009,168312.0
2017-05-10 09:30:00,58.99,59.61,58.99,59.53,31308.0,55.5944,56.1787,55.5944,56.1033,31308.0
2017-05-10 09:35:00,59.57,59.61,59.43,59.47,16110.0,56.141,56.1787,56.009,56.0467,16110.0
2017-05-10 09:40:00,59.47,59.5,59.36,59.4,18064.0,56.0467,56.075,55.9431,55.9808,18064.0
2017-05-10 09:45:00,59.4,59.52,59.35,59.5,44482.0,55.9808,56.0939,55.9337,56.075,44482.0
2017-05-10 09:50:00,59.51,59.56,59.43,59.52,130484.0,56.0844,56.1316,56.009,56.0939,130484.0
2017-05-10 09:55:00,59.52,59.77,59.52,59.76,186535.0,56.0939,56.3295,56.0939,56.3201,186535.0
2017-05-10 10:00:00,59.77,59.82,59.69,59.76,146173.0,56.3295,56.3766,56.2541,56.3201,146173.0
2017-05-10 10:05:00,59.76,59.81,59.7,59.78,221211.0,56.3201,56.3672,56.2635,56.3389,221211.0
2017-05-10 10:10:00,59.79,59.9,59.78,59.87,97463.0,56.3483,56.452,56.3389,56.4237,97463.0
2017-05-10 10:15:00,59.87,59.93,59.83,59.86,57883.0,56.4237,56.4803,56.386,56.4143,57883.0
2017-05-10 10:20:00,59.86,59.89,59.86,59.86,33117.0,56.4143,56.4426,56.4143,56.4143,33117.0
2017-05-10 10:25:00,59.86,59.94,59.81,59.9,85096.0,56.4143,56.4897,56.3672,56.452,85096.0
2017-05-10 10:30:00,59.88,59.95,59.83,59.95,73598.0,56.4331,56.4991,56.386,56.4991,73598.0
2017-05-10 10:35:00,59.95,59.98,59.89,59.96,54343.0,56.4991,56.5274,56.4426,56.5085,54343.0
2017-05-10 10:40:00,59.95,59.97,59.9,59.92,96873.0,56.4991,56.518,56.452,56.4708,96873.0
2017-05-10 10:45:00,59.91,59.98,59.91,59.95,69100.0,56.4614,56.5274,56.4614,56.4991,69100.0
2017-05-10 10:50:00,59.95,60.01,59.95,59.97,71714.0,56.4991,56.5557,56.4991,56.518,71714.0
2017-05-10 10:55:00,59.97,59.98,59.94,59.96,63139.0,56.518,56.5274,56.4897,56.5085,63139.0
2017-05-10 11:00:00,59.96,59.96,59.86,59.91,105052.0,56.5085,56.5085,56.4143,56.4614,105052.0
2017-05-10 11:05:00,59.92,59.92,59.85,59.87,30976.0,56.4708,56.4708,56.4049,56.4237,30976.0
2017-05-10 11:10:00,59.87,59.89,59.85,59.86,27549.0,56.4237,56.4426,56.4049,56.4143,27549.0
2017-05-10 11:15:00,59.87,59.87,59.74,59.75,20829.0,56.4237,56.4237,56.3012,56.3106,20829.0
2017-05-10 11:20:00,59.75,59.75,59.69,59.71,13827.0,56.3106,56.3106,56.2541,56.2729,13827.0
2017-05-10 11:25:00,59.71,59.75,59.67,59.71,20040.0,56.2729,56.3106,56.2352,56.2729,20040.0
2017-05-10 11:30:00,59.72,59.72,59.6,59.6,14834.0,56.2824,56.2824,56.1693,56.1693,14834.0
2017-05-10 11:35:00,59.61,59.63,59.53,59.58,11690.0,56.1787,56.1975,56.1033,56.1504,11690.0
2017-05-10 11:40:00,59.58,59.59,59.55,59.55,9177.0,56.1504,56.1598,56.1221,56.1221,9177.0
2017-05-10 11:45:00,59.55,59.68,59.55,59.68,20275.0,56.1221,56.2447,56.1221,56.2447,20275.0
2017-05-10 11:50:00,59.69,59.69,59.61,59.62,7638.0,56.2541,56.2541,56.1787,56.1881,7638.0
2017-05-10 11:55:00,59.61,59.71,59.61,59.71,15067.0,56.1787,56.2729,56.1787,56.2729,15067.0
2017-05-10 12:00:00,59.71,59.73,59.69,59.72,10129.0,56.2729,56.2918,56.2541,56.2824,10129.0
2017-05-10 12:05:00,59.71,59.73,59.68,59.73,15297.0,56.2729,56.2918,56.2447,56.2918,15297.0
2017-05-10 12:10:00,59.74,59.85,59.74,59.85,29741.0,56.3012,56.4049,56.3012,56.4049,29741.0
2017-05-10 12:15:00,59.86,59.92,59.86,59.91,11312.0,56.4143,56.4708,56.4143,56.4614,11312.0
2017-05-10 12:20:00,59.91,59.93,59.9,59.91,13904.0,56.4614,56.4803,56.452,56.4614,13904.0
2017-05-10 12:25:00,59.91,59.92,59.87,59.88,14296.0,56.4614,56.4708,56.4237,56.4331,14296.0
2017-05-10 12:30:00,59.87,59.89,59.85,59.86,19998.0,56.4237,56.4426,56.4049,56.4143,19998.0
2017-05-10 12:35:00,59.86,59.86,59.79,59.79,14160.0,56.4143,56.4143,56.3483,56.3483,14160.0
2017-05-10 12:40:00,59.8,59.82,59.79,59.82,15169.0,56.3577,56.3766,56.3483,56.3766,15169.0
2017-05-10 12:45:00,59.82,59.83,59.8,59.82,11371.0,56.3766,56.386,56.3577,56.3766,11371.0
2017-05-10 12:50:00,59.81,59.81,59.78,59.8,13679.0,56.3672,56.3672,56.3389,56.3577,13679.0
2017-05-10 12:55:00,59.8,59.86,59.79,59.84,24141.0,56.3577,56.4143,56.3483,56.3954,24141.0
2017-05-10 13:00:00,59.84,59.86,59.83,59.85,13336.0,56.3954,56.4143,56.386,56.4049,13336.0
2017-05-10 13:05:00,59.85,59.88,59.84,59.87,18241.0,56.4049,56.4331,56.3954,56.4237,18241.0
2017-05-10 13:10:00,59.87,59.91,59.85,59.9,15316.0,56.4237,56.4614,56.4049,56.452,15316.0
2017-05-10 13:15:00,59.9,59.91,59.88,59.89,12044.0,56.452,56.4614,56.4331,56.4426,12044.0
2017-05-10 13:20:00,59.9,60.01,59.89,60.0,124557.0,56.452,56.5557,56.4426,56.5462,124557.0
2017-05-10 13:25:00,60.0,60.1,59.99,60.09,31001.0,56.5462,56.6405,56.5368,56.6311,31001.0
2017-05-10 13:30:00,60.1,60.13,60.05,60.1,168574.0,56.6405,56.6688,56.5934,56.6405,168574.0
2017-05-10 13:35:00,60.09,60.11,60.05,60.05,24266.0,56.6311,56.6499,56.5934,56.5934,24266.0
2017-05-10 13:40:00,60.05,60.08,60.05,60.05,17060.0,56.5934,56.6216,56.5934,56.5934,17060.0
2017-05-10 13:45:00,60.05,60.05,60.01,60.02,14883.0,56.5934,56.5934,56.5557,56.5651,14883.0
2017-05-10 13:50:00,60.02,60.07,60.01,60.04,15785.0,56.5651,56.6122,56.5557,56.5839,15785.0
2017-05-10 13:55:00,60.04,60.09,60.02,60.02,18198.0,56.5839,56.6311,56.5651,56.5651,18198.0
2017-05-10 14:00:00,60.02,60.03,59.99,60.0,23729.0,56.5651,56.5745,56.5368,56.5462,23729.0
2017-05-10 14:05:00,60.0,60.01,59.96,59.97,19165.0,56.5462,56.5557,56.5085,56.518,19165.0
2017-05-10 14:10:00,59.97,60.01,59.96,59.99,32342.0,56.518,56.5557,56.5085,56.5368,32342.0
2017-05-10 14:15:00,59.98,60.0,59.97,59.98,19666.0,56.5274,56.5462,56.518,56.5274,19666.0
2017-05-10 14:20:00,59.98,60.0,59.95,59.95,27073.0,56.5274,56.5462,56.4991,56.4991,27073.0
2017-05-10 14:25:00,59.96,59.99,59.91,59.97,27625.0,56.5085,56.5368,56.4614,56.518,27625.0
2017-05-10 14:30:00,59.98,60.01,59.97,59.97,38168.0,56.5274,56.5557,56.518,56.518,38168.0
2017-05-10 14:35:00,59.98,60.01,59.98,59.99,37527.0,56.5274,56.5557,56.5274,56.5368,37527.0
2017-05-10 14:40:00,60.0,60.03,59.97,59.97,38444.0,56.5462,56.5745,56.518,56.518,38444.0
2017-05-10 14:45:00,59.97,60.0,59.96,59.97,15296.0,56.518,56.5462,56.5085,56.518,15296.0
2017-05-10 14:50:00,59.97,59.98,59.93,59.97,31796.0,56.518,56.5274,56.4803,56.518,31796.0
2017-05-10 14:55:00,59.98,60.0,59.97,59.98,24107.0,56.5274,56.5462,56.518,56.5274,24107.0
2017-05-10 15:00:00,59.99,59.99,59.92,59.93,21882.0,56.5368,56.5368,56.4708,56.4803,21882.0
2017-05-10 15:05:00,59.93,59.94,59.83,59.86,20082.0,56.4803,56.4897,56.386,56.4143,20082.0
2017-05-10 15:10:00,59.86,59.88,59.84,59.87,27643.0,56.4143,56.4331,56.3954,56.4237,27643.0
2017-05-10 15:15:00,59.87,59.9,59.84,59.85,21226.0,56.4237,56.452,56.3954,56.4049,21226.0
2017-05-10 15:20:00,59.85,59.86,59.81,59.81,33172.0,56.4049,56.4143,56.3672,56.3672,33172.0
2017-05-10 15:25:00,59.81,59.84,59.8,59.84,29607.0,56.3672,56.3954,56.3577,56.3954,29607.0
2017-05-10 15:30:00,59.84,59.89,59.83,59.88,82896.0,56.3954,56.4426,56.386,56.4331,82896.0
2017-05-10 15:35:00,59.88,59.88,59.79,59.86,41582.0,56.4331,56.4331,56.3483,56.4143,41582.0
2017-05-10 15:40:00,59.86,59.92,59.84,59.9,77067.0,56.4143,56.4708,56.3954,56.452,77067.0
2017-05-10 15:45:00,59.89,59.9,59.84,59.87,64745.0,56.4426,56.452,56.3954,56.4237,64745.0
2017-05-10 15:50:00,59.87,59.88,59.85,59.88,71809.0,56.4237,56.4331,56.4049,56.4331,71809.0
2017-05-10 15:55:00,59.87,59.92,59.86,59.9,232323.0,56.4237,56.4708,56.4143,56.452,232323.0
2017-05-11 09:30:00,59.68,59.82,59.25,59.51,93789.0,56.2447,56.3766,55.8394,56.0844,93789.0
2017-05-11 09:35:00,59.59,59.71,59.56,59.59,11531.0,56.1598,56.2729,56.1316,56.1598,11531.0
2017-05-11 09:40:00,59.65,59.66,59.52,59.53,9832.0,56.2164,56.2258,56.0939,56.1033,9832.0
2017-05-11 09:45:00,59.55,59.62,59.52,59.55,31923.0,56.1221,56.1881,56.0939,56.1221,31923.0
2017-05-11 09:50:00,59.56,59.59,59.52,59.55,18609.0,56.1316,56.1598,56.0939,56.1221,18609.0
2017-05-11 09:55:00,59.55,59.56,59.47,59.5,25431.0,56.1221,56.1316,56.0467,56.075,25431.0
2017-05-11 10:00:00,59.53,59.58,59.49,59.56,35115.0,56.1033,56.1504,56.0656,56.1316,35115.0
2017-05-11 10:05:00,59.57,59.64,59.55,59.59,29030.0,56.141,56.207,56.1221,56.1598,29030.0
2017-05-11 10:10:00,59.6,59.6,59.52,59.56,29932.0,56.1693,56.1693,56.0939,56.1316,29932.0
2017-05-11 10:15:00,59.56,59.61,59.54,59.61,20397.0,56.1316,56.1787,56.1127,56.1787,20397.0
2017-05-11 10:20:00,59.61,59.61,59.54,59.57,24806.0,56.1787,56.1787,56.1127,56.141,24806.0
2017-05-11 10:25:00,59.57,59.59,59.54,59.55,24867.0,56.141,56.1598,56.1127,56.1221,24867.0
2017-05-11 10:30:00,59.56,59.56,59.5,59.55,19371.0,56.1316,56.1316,56.075,56.1221,19371.0
2017-05-11 10:35:00,59.55,59.63,59.55,59.62,20664.0,56.1221,56.1975,56.1221,56.1881,20664.0
2017-05-11 10:40:00,59.61,59.64,59.6,59.61,15380.0,56.1787,56.207,56.1693,56.1787,15380.0
2017-05-11 10:45:00,59.62,59.7,59.6,59.7,29058.0,56.1881,56.2635,56.1693,56.2635,29058.0
2017-05-11 10:50:00,59.69,59.7,59.63,59.66,15295.0,56.2541,56.2635,56.1975,56.2258,15295.0
2017-05-11 10:55:00,59.66,59.73,59.65,59.71,8388.0,56.2258,56.2918,56.2164,56.2729,8388.0
2017-05-11 11:00:00,59.71,59.76,59.69,59.75,19700.0,56.2729,56.3201,56.2541,56.3106,19700.0
2017-05-11 11:05:00,59.75,59.76,59.7,59.75,17746.0,56.3106,56.3201,56.2635,56.3106,17746.0
2017-05-11 11:10:00,59.75,59.82,59.74,59.79,16632.0,56.3106,56.3766,56.3012,56.3483,16632.0
2017-05-11 11:15:00,59.79,59.82,59.71,59.81,26759.0,56.3483,56.3766,56.2729,56.3672,26759.0
2017-05-11 11:20:00,59.8,59.81,59.75,59.77,22066.0,56.3577,56.3672,56.3106,56.3295,22066.0
2017-05-11 11:25:00,59.77,59.81,59.74,59.8,30484.0,56.3295,56.3672,56.3012,56.3577,30484.0
2017-05-11 11:30:00,59.81,59.89,59.74,59.76,70998.0,56.3672,56.4426,56.3012,56.3201,70998.0
2017-05-11 11:35:00,59.75,59.76,59.6,59.63,166037.0,56.3106,56.3201,56.1693,56.1975,166037.0
2017-05-11 11:40:00,59.62,59.64,59.55,59.62,18722.0,56.1881,56.207,56.1221,56.1881,18722.0
2017-05-11 11:45:00,59.62,59.62,59.51,59.54,22846.0,56.1881,56.1881,56.0844,56.1127,22846.0
2017-05-11 11:50:00,59.54,59.57,59.45,59.49,57930.0,56.1127,56.141,56.0279,56.0656,57930.0
2017-05-11 11:55:00,59.48,59.54,59.46,59.54,58290.0,56.0562,56.1127,56.0373,56.1127,58290.0
2017-05-11 12:00:00,59.54,59.55,59.47,59.47,26681.0,56.1127,56.1221,56.0467,56.0467,26681.0
2017-05-11 12:05:00,59.48,59.51,59.45,59.48,19358.0,56.0562,56.0844,56.0279,56.0562,19358.0
2017-05-11 12:10:00,59.48,59.52,59.48,59.51,13844.0,56.0562,56.0939,56.0562,56.0844,13844.0
2017-05-11 12:15:00,59.51,59.6,59.49,59.57,18497.0,56.0844,56.1693,56.0656,56.141,18497.0
2017-05-11 12:20:00,59.58,59.58,59.54,59.55,7869.0,56.1504,56.1504,56.1127,56.1221,7869.0
2017-05-11 12:25:00,59.55,59.6,59.54,59.56,12385.0,56.1221,56.1693,56.1127,56.1316,12385.0
2017-05-11 12:30:00,59.57,59.66,59.56,59.62,20857.0,56.141,56.2258,56.1316,56.1881,20857.0
2017-05-11 12:35:00,59.62,59.71,59.61,59.67,17378.0,56.1881,56.2729,56.1787,56.2352,17378.0
2017-05-11 12:40:00,59.66,59.69,59.66,59.69,31616.0,56.2258,56.2541,56.2258,56.2541,31616.0
2017-05-11 12:45:00,59.69,59.78,59.69,59.76,14641.0,56.2541,56.3389,56.2541,56.3201,14641.0
2017-05-11 12:50:00,59.76,59.78,59.7,59.73,13080.0,56.3201,56.3389,56.2635,56.2918,13080.0
2017-05-11 12:55:00,59.73,59.73,59.67,59.69,9095.0,56.2918,56.2918,56.2352,56.2541,9095.0
2017-05-11 13:00:00,59.69,59.69,59.62,59.63,15585.0,56.2541,56.2541,56.1881,56.1975,15585.0
2017-05-11 13:05:00,59.63,59.68,59.62,59.65,12423.0,56.1975,56.2447,56.1881,56.2164,12423.0
2017-05-11 13:10:00,59.65,59.68,59.63,59.65,15345.0,56.2164,56.2447,56.1975,56.2164,15345.0
2017-05-11 13:15:00,59.65,59.71,59.65,59.69,13600.0,56.2164,56.2729,56.2164,56.2541,13600.0
2017-05-11 13:20:00,59.69,59.7,59.66,59.68,11402.0,56.2541,56.2635,56.2258,56.2447,11402.0
2017-05-11 13:25:00,59.68,59.69,59.64,59.66,17892.0,56.2447,56.2541,56.207,56.2258,17892.0
2017-05-11 13:30:00,59.65,59.68,59.64,59.65,6322.0,56.2164,56.2447,56.207,56.2164,6322.0
2017-05-11 13:35:00,59.65,59.68,59.64,59.68,18314.0,56.2164,56.2447,56.207,56.2447,18314.0
2017-05-11 13:40:00,59.68,59.75,59.66,59.71,20865.0,56.2447,56.3106,56.2258,56.2729,20865.0
2017-05-11 13:45:00,59.7,59.71,59.66,59.69,15241.0,56.2635,56.2729,56.2258,56.2541,15241.0
2017-05-11 13:50:00,59.68,59.73,59.66,59.73,19715.0,56.2447,56.2918,56.2258,56.2918,19715.0
2017-05-11 13:55:00,59.72,59.75,59.7,59.71,16949.0,56.2824,56.3106,56.2635,56.2729,16949.0
2017-05-11 14:00:00,59.72,59.73,59.68,59.68,26912.0,56.2824,56.2918,56.2447,56.2447,26912.0
2017-05-11 14:05:00,59.69,59.69,59.63,59.65,32814.0,56.2541,56.2541,56.1975,56.2164,32814.0
2017-05-11 14:10:00,59.65,59.66,59.62,59.65,26663.0,56.2164,56.2258,56.1881,56.2164,26663.0
2017-05-11 14:15:00,59.66,59.71,59.62,59.71,29207.0,56.2258,56.2729,56.1881,56.2729,29207.0
2017-05-11 14:20:00,59.7,59.75,59.68,59.71,27572.0,56.2635,56.3106,56.2447,56.2729,27572.0
2017-05-11 14:25:00,59.7,59.72,59.67,59.67,11292.0,56.2635,56.2824,56.2352,56.2352,11292.0
2017-05-11 14:30:00,59.67,59.7,59.66,59.7,13777.0,56.2352,56.2635,56.2258,56.2635,13777.0
2017-05-11 14:35:00,59.7,59.72,59.68,59.7,13794.0,56.2635,56.2824,56.2447,56.2635,13794.0
2017-05-11 14:40:00,59.7,59.73,59.68,59.72,13037.0,56.2635,56.2918,56.2447,56.2824,13037.0
2017-05-11 14:45:00,59.72,59.76,59.7,59.73,21358.0,56.2824,56.3201,56.2635,56.2918,21358.0
2017-05-11 14:50:00,59.74,59.75,59.71,59.72,8338.0,56.3012,56.3106,56.2729,56.2824,8338.0
2017-05-11 14:55:00,59.72,59.73,59.68,59.69,17700.0,56.2824,56.2918,56.2447,56.2541,17700.0
2017-05-11 15:00:00,59.69,59.7,59.65,59.66,25888.0,56.2541,56.2635,56.2164,56.2258,25888.0
2017-05-11 15:05:00,59.66,59.69,59.66,59.68,23227.0,56.2258,56.2541,56.2258,56.2447,23227.0
2017-05-11 15:10:00,59.69,59.71,59.65,59.69,28353.0,56.2541,56.2729,56.2164,56.2541,28353.0
2017-05-11 15:15:00,59.7,59.71,59.65,59.66,14327.0,56.2635,56.2729,56.2164,56.2258,14327.0
2017-05-11 15:20:00,59.66,59.68,59.65,59.67,15813.0,56.2258,56.2447,56.2164,56.2352,15813.0
2017-05-11 15:25:00,59.67,59.71,59.65,59.68,31692.0,56.2352,56.2729,56.2164,56.2447,31692.0
2017-05-11 15:30:00,59.68,59.7,59.64,59.7,36116.0,56.2447,56.2635,56.207,56.2635,36116.0
2017-05-11 15:35:00,59.7,59.78,59.69,59.77,29750.0,56.2635,56.3389,56.2541,56.3295,29750.0
2017-05-11 15:40:00,59.77,59.78,59.7,59.74,42623.0,56.3295,56.3389,56.2635,56.3012,42623.0
2017-05-11 15:45:00,59.74,59.75,59.71,59.72,48461.0,56.3012,56.3106,56.2729,56.2824,48461.0
2017-05-11 15:50:00,59.72,59.74,59.72,59.73,59574.0,56.2824,56.3012,56.2824,56.2918,59574.0
2017-05-11 15:55:00,59.73,59.77,59.71,59.73,178905.0,56.2918,56.3295,56.2729,56.2918,178905.0
2017-05-12 09:30:00,60.03,60.03,59.57,59.74,78973.0,56.5745,56.5745,56.141,56.3012,78973.0
2017-05-12 09:35:00,59.85,59.88,59.81,59.87,6577.0,56.4049,56.4331,56.3672,56.4237,6577.0
2017-05-12 09:40:00,59.87,60.03,59.86,60.0,39070.0,56.4237,56.5745,56.4143,56.5462,39070.0
2017-05-12 09:45:00,60.0,60.06,59.96,60.01,25814.0,56.5462,56.6028,56.5085,56.5557,25814.0
2017-05-12 09:50:00,60.02,60.02,59.84,59.89,34503.0,56.5651,56.5651,56.3954,56.4426,34503.0
2017-05-12 09:55:00,59.91,59.99,59.9,59.97,24876.0,56.4614,56.5368,56.452,56.518,24876.0
2017-05-12 10:00:00,59.96,59.98,59.87,59.91,51603.0,56.5085,56.5274,56.4237,56.4614,51603.0
2017-05-12 10:05:00,59.91,60.0,59.91,59.96,63214.0,56.4614,56.5462,56.4614,56.5085,63214.0
2017-05-12 10:10:00,59.96,60.0,59.94,59.98,55976.0,56.5085,56.5462,56.4897,56.5274,55976.0
2017-05-12 10:15:00,59.98,60.02,59.93,60.01,80096.0,56.5274,56.5651,56.4803,56.5557,80096.0
2017-05-12 10:20:00,60.01,60.07,59.94,60.01,124315.0,56.5557,56.6122,56.4897,56.5557,124315.0
2017-05-12 10:25:00,60.02,60.02,59.92,59.97,45444.0,56.5651,56.5651,56.4708,56.518,45444.0
2017-05-12 10:30:00,59.97,60.0,59.91,59.96,59190.0,56.518,56.5462,56.4614,56.5085,59190.0
2017-05-12 10:35:00,59.95,59.96,59.94,59.95,15299.0,56.4991,56.5085,56.4897,56.4991,15299.0
2017-05-12 10:40:00,59.96,59.99,59.95,59.98,59303.0,56.5085,56.5368,56.4991,56.5274,59303.0
2017-05-12 10:45:00,59.97,59.97,59.94,59.95,32352.0,56.518,56.518,56.4897,56.4991,32352.0
2017-05-12 10:50:00,59.95,59.96,59.9,59.9,46661.0,56.4991,56.5085,56.452,56.452,46661.0
2017-05-12 10:55:00,59.89,59.93,59.85,59.93,23352.0,56.4426,56.4803,56.4049,56.4803,23352.0
2017-05-12 11:00:00,59.94,59.95,59.89,59.93,18571.0,56.4897,56.4991,56.4426,56.4803,18571.0
2017-05-12 11:05:00,59.93,59.95,59.88,59.92,24803.0,56.4803,56.4991,56.4331,56.4708,24803.0
2017-05-12 11:10:00,59.93,59.93,59.87,59.92,21873.0,56.4803,56.4803,56.4237,56.4708,21873.0
2017-05-12 11:15:00,59.92,59.92,59.88,59.91,18111.0,56.4708,56.4708,56.4331,56.4614,18111.0
2017-05-12 11:20:00,59.91,59.96,59.89,59.96,12303.0,56.4614,56.5085,56.4426,56.5085,12303.0
2017-05-12 11:25:00,59.96,59.97,59.91,59.93,26462.0,56.5085,56.518,56.4614,56.4803,26462.0
2017-05-12 11:30:00,59.94,59.96,59.93,59.94,21633.0,56.4897,56.5085,56.4803,56.4897,21633.0
2017-05-12 11:35:00,59.94,59.97,59.92,59.94,31400.0,56.4897,56.518,56.4708,56.4897,31400.0
2017-05-12 11:40:00,59.94,59.96,59.92,59.96,25717.0,56.4897,56.5085,56.4708,56.5085,25717.0
2017-05-12 11:45:00,59.96,59.96,59.95,59.95,7350.0,56.5085,56.5085,56.4991,56.4991,7350.0
2017-05-12 11:50:00,59.96,60.02,59.95,60.02,22140.0,56.5085,56.5651,56.4991,56.5651,22140.0
2017-05-12 11:55:00,60.01,60.1,60.01,60.09,30013.0,56.5557,56.6405,56.5557,56.6311,30013.0
2017-05-12 12:00:00,60.08,60.09,59.98,60.0,28581.0,56.6216,56.6311,56.5274,56.5462,28581.0
2017-05-12 12:05:00,60.0,60.0,59.95,59.96,29439.0,56.5462,56.5462,56.4991,56.5085,29439.0
2017-05-12 12:10:00,59.95,60.05,59.95,60.04,21680.0,56.4991,56.5934,56.4991,56.5839,21680.0
2017-05-12 12:15:00,60.04,60.07,60.04,60.05,20140.0,56.5839,56.6122,56.5839,56.5934,20140.0
2017-05-12 12:20:00,60.05,60.13,60.05,60.09,14607.0,56.5934,56.6688,56.5934,56.6311,14607.0
2017-05-12 12:25:00,60.08,60.11,60.07,60.07,12849.0,56.6216,56.6499,56.6122,56.6122,12849.0
2017-05-12 12:30:00,60.07,60.08,60.02,60.03,16126.0,56.6122,56.6216,56.5651,56.5745,16126.0
2017-05-12 12:35:00,60.04,60.09,60.03,60.08,27151.0,56.5839,56.6311,56.5745,56.6216,27151.0
2017-05-12 12:40:00,60.07,60.13,60.07,60.12,20321.0,56.6122,56.6688,56.6122,56.6593,20321.0
2017-05-12 12:45:00,60.12,60.15,60.09,60.09,17854.0,56.6593,56.6876,56.6311,56.6311,17854.0
2017-05-12 12:50:00,60.09,60.14,60.09,60.12,18530.0,56.6311,56.6782,56.6311,56.6593,18530.0
2017-05-12 12:55:00,60.12,60.13,60.06,60.09,15369.0,56.6593,56.6688,56.6028,56.6311,15369.0
2017-05-12 13:00:00,60.09,60.1,60.08,60.1,13422.0,56.6311,56.6405,56.6216,56.6405,13422.0
2017-05-12 13:05:00,60.09,60.14,60.09,60.14,22478.0,56.6311,56.6782,56.6311,56.6782,22478.0
2017-05-12 13:10:00,60.14,60.19,60.13,60.18,25433.0,56.6782,56.7253,56.6688,56.7159,25433.0
2017-05-12 13:15:00,60.17,60.17,60.16,60.17,7828.0,56.7065,56.7065,56.697,56.7065,7828.0
2017-05-12 13:20:00,60.17,60.18,60.16,60.17,19191.0,56.7065,56.7159,56.697,56.7065,19191.0
2017-05-12 13:25:00,60.18,60.18,60.1,60.11,31382.0,56.7159,56.7159,56.6405,56.6499,31382.0
2017-05-12 13:30:00,60.1,60.13,60.09,60.1,19008.0,56.6405,56.6688,56.6311,56.6405,19008.0
2017-05-12 13:35:00,60.09,60.13,60.09,60.11,14599.0,56.6311,56.6688,56.6311,56.6499,14599.0
2017-05-12 13:40:00,60.11,60.13,60.1,60.13,25406.0,56.6499,56.6688,56.6405,56.6688,25406.0
2017-05-12 13:45:00,60.12,60.15,60.12,60.14,6913.0,56.6593,56.6876,56.6593,56.6782,6913.0
2017-05-12 13:50:00,60.15,60.17,60.12,60.16,30796.0,56.6876,56.7065,56.6593,56.697,30796.0
2017-05-12 13:55:00,60.16,60.16,60.11,60.11,14516.0,56.697,56.697,56.6499,56.6499,14516.0
2017-05-12 14:00:00,60.12,60.14,60.11,60.11,17315.0,56.6593,56.6782,56.6499,56.6499,17315.0
2017-05-12 14:05:00,60.12,60.12,60.09,60.09,19018.0,56.6593,56.6593,56.6311,56.6311,19018.0
2017-05-12 14:10:00,60.09,60.1,59.92,59.93,104092.0,56.6311,56.6405,56.4708,56.4803,104092.0
2017-05-12 14:15:00,59.93,59.96,59.86,59.94,112633.0,56.4803,56.5085,56.4143,56.4897,112633.0
2017-05-12 14:20:00,59.94,59.95,59.86,59.87,43482.0,56.4897,56.4991,56.4143,56.4237,43482.0
2017-05-12 14:25:00,59.87,59.92,59.86,59.91,44288.0,56.4237,56.4708,56.4143,56.4614,44288.0
2017-05-12 14:30:00,59.9,59.9,59.83,59.86,47031.0,56.452,56.452,56.386,56.4143,47031.0
2017-05-12 14:35:00,59.87,59.92,59.86,59.86,25530.0,56.4237,56.4708,56.4143,56.4143,25530.0
2017-05-12 14:40:00,59.86,59.88,59.8,59.8,22916.0,56.4143,56.4331,56.3577,56.3577,22916.0
2017-05-12 14:45:00,59.81,59.83,59.73,59.76,63400.0,56.3672,56.386,56.2918,56.3201,63400.0
2017-05-12 14:50:00,59.76,59.77,59.68,59.68,38486.0,56.3201,56.3295,56.2447,56.2447,38486.0
2017-05-12 14:55:00,59.68,59.7,59.64,59.65,16549.0,56.2447,56.2635,56.207,56.2164,16549.0
2017-05-12 15:00:00,59.65,59.69,59.61,59.67,22508.0,56.2164,56.2541,56.1787,56.2352,22508.0
2017-05-12 15:05:00,59.67,59.68,59.63,59.66,22486.0,56.2352,56.2447,56.1975,56.2258,22486.0
2017-05-12 15:10:00,59.66,59.72,59.65,59.72,11085.0,56.2258,56.2824,56.2164,56.2824,11085.0
2017-05-12 15:15:00,59.72,59.74,59.64,59.71,30218.0,56.2824,56.3012,56.207,56.2729,30218.0
2017-05-12 15:20:00,59.72,59.72,59.7,59.71,13733.0,56.2824,56.2824,56.2635,56.2729,13733.0
2017-05-12 15:25:00,59.7,59.75,59.69,59.73,51134.0,56.2635,56.3106,56.2541,56.2918,51134.0
2017-05-12 15:30:00,59.73,59.76,59.71,59.76,68497.0,56.2918,56.3201,56.2729,56.3201,68497.0
2017-05-12 15:35:00,59.76,59.77,59.74,59.76,50649.0,56.3201,56.3295,56.3012,56.3201,50649.0
2017-05-12 15:40:00,59.75,59.77,59.73,59.74,95601.0,56.3106,56.3295,56.2918,56.3012,95601.0
2017-05-12 15:45:00,59.73,59.86,59.72,59.86,111606.0,56.2918,56.4143,56.2824,56.4143,111606.0
2017-05-12 15:50:00,59.86,59.9,59.83,59.89,97011.0,56.4143,56.452,56.386,56.4426,97011.0
2017-05-12 15:55:00,59.9,59.9,59.82,59.87,227242.0,56.452,56.452,56.3766,56.4237,227242.0
2017-05-15 09:30:00,59.97,59.97,59.56,59.81,64844.0,56.518,56.518,56.1316,56.3672,64844.0
2017-05-15 09:35:00,59.85,59.88,59.7,59.82,15246.0,56.4049,56.4331,56.2635,56.3766,15246.0
2017-05-15 09:40:00,59.88,60.01,59.82,59.99,11462.0,56.4331,56.5557,56.3766,56.5368,11462.0
2017-05-15 09:45:00,60.03,60.07,59.98,60.01,20421.0,56.5745,56.6122,56.5274,56.5557,20421.0
2017-05-15 09:50:00,60.02,60.02,59.9,59.95,9639.0,56.5651,56.5651,56.452,56.4991,9639.0
2017-05-15 09:55:00,59.91,59.91,59.84,59.89,36344.0,56.4614,56.4614,56.3954,56.4426,36344.0
2017-05-15 10:00:00,59.92,59.92,59.84,59.84,17565.0,56.4708,56.4708,56.3954,56.3954,17565.0
2017-05-15 10:05:00,59.84,59.84,59.75,59.81,12321.0,56.3954,56.3954,56.3106,56.3672,12321.0
2017-05-15 10:10:00,59.81,59.82,59.77,59.77,11969.0,56.3672,56.3766,56.3295,56.3295,11969.0
2017-05-15 10:15:00,59.77,59.8,59.75,59.76,10846.0,56.3295,56.3577,56.3106,56.3201,10846.0
2017-05-15 10:20:00,59.76,59.8,59.75,59.77,11019.0,56.3201,56.3577,56.3106,56.3295,11019.0
2017-05-15 10:25:00,59.78,59.82,59.76,59.79,12685.0,56.3389,56.3766,56.3201,56.3483,12685.0
2017-05-15 10:30:00,59.79,59.85,59.79,59.84,15342.0,56.3483,56.4049,56.3483,56.3954,15342.0
2017-05-15 10:35:00,59.83,59.9,59.83,59.89,9489.0,56.386,56.452,56.386,56.4426,9489.0
2017-05-15 10:40:00,59.89,59.97,59.84,59.95,16312.0,56.4426,56.518,56.3954,56.4991,16312.0
2017-05-15 10:45:00,59.94,59.94,59.89,59.89,19381.0,56.4897,56.4897,56.4426,56.4426,19381.0
2017-05-15 10:50:00,59.89,59.92,59.88,59.92,31919.0,56.4426,56.4708,56.4331,56.4708,31919.0
2017-05-15 10:55:00,59.93,60.02,59.93,59.98,12378.0,56.4803,56.5651,56.4803,56.5274,12378.0
2017-05-15 11:00:00,59.97,59.97,59.88,59.88,12292.0,56.518,56.518,56.4331,56.4331,12292.0
2017-05-15 11:05:00,59.89,59.97,59.87,59.96,11422.0,56.4426,56.518,56.4237,56.5085,11422.0
2017-05-15 11:10:00,59.96,59.98,59.95,59.96,7857.0,56.5085,56.5274,56.4991,56.5085,7857.0
2017-05-15 11:15:00,59.96,59.97,59.93,59.95,10475.0,56.5085,56.518,56.4803,56.4991,10475.0
2017-05-15 11:20:00,59.94,59.98,59.94,59.98,9257.0,56.4897,56.5274,56.4897,56.5274,9257.0
2017-05-15 11:25:00,59.97,60.02,59.96,59.96,13630.0,56.518,56.5651,56.5085,56.5085,13630.0
2017-05-15 11:30:00,59.96,59.98,59.93,59.95,12022.0,56.5085,56.5274,56.4803,56.4991,12022.0
2017-05-15 11:35:00,59.95,59.97,59.93,59.96,6121.0,56.4991,56.518,56.4803,56.5085,6121.0
2017-05-15 11:40:00,59.95,59.95,59.92,59.93,8899.0,56.4991,56.4991,56.4708,56.4803,8899.0
2017-05-15 11:45:00,59.93,59.93,59.88,59.88,18254.0,56.4803,56.4803,56.4331,56.4331,18254.0
2017-05-15 11:50:00,59.89,59.92,59.87,59.89,11444.0,56.4426,56.4708,56.4237,56.4426,11444.0
2017-05-15 11:55:00,59.89,59.89,59.87,59.89,4730.0,56.4426,56.4426,56.4237,56.4426,4730.0
2017-05-15 12:00:00,59.89,59.9,59.87,59.9,6300.0,56.4426,56.452,56.4237,56.452,6300.0
2017-05-15 12:05:00,59.89,59.92,59.85,59.9,20783.0,56.4426,56.4708,56.4049,56.452,20783.0
2017-05-15 12:10:00,59.9,59.91,59.88,59.9,9127.0,56.452,56.4614,56.4331,56.452,9127.0
2017-05-15 12:15:00,59.89,59.9,59.86,59.87,9947.0,56.4426,56.452,56.4143,56.4237,9947.0
2017-05-15 12:20:00,59.88,59.89,59.88,59.89,2317.0,56.4331,56.4426,56.4331,56.4426,2317.0
2017-05-15 12:25:00,59.88,59.89,59.85,59.88,12071.0,56.4331,56.4426,56.4049,56.4331,12071.0
2017-05-15 12:30:00,59.88,59.91,59.86,59.91,19130.0,56.4331,56.4614,56.4143,56.4614,19130.0
2017-05-15 12:35:00,59.9,59.91,59.89,59.91,11675.0,56.452,56.4614,56.4426,56.4614,11675.0
2017-05-15 12:40:00,59.91,59.92,59.88,59.89,14263.0,56.4614,56.4708,56.4331,56.4426,14263.0
2017-05-15 12:45:00,59.9,59.9,59.83,59.84,18773.0,56.452,56.452,56.386,56.3954,18773.0
2017-05-15 12:50:00,59.84,59.91,59.84,59.91,11080.0,56.3954,56.4614,56.3954,56.4614,11080.0
2017-05-15 12:55:00,59.9,59.91,59.87,59.9,13513.0,56.452,56.4614,56.4237,56.452,13513.0
2017-05-15 13:00:00,59.89,59.91,59.89,59.9,4324.0,56.4426,56.4614,56.4426,56.452,4324.0
2017-05-15 13:05:00,59.9,59.92,59.89,59.9,8799.0,56.452,56.4708,56.4426,56.452,8799.0
2017-05-15 13:10:00,59.9,59.94,59.9,59.94,5150.0,56.452,56.4897,56.452,56.4897,5150.0
2017-05-15 13:15:00,59.94,59.95,59.9,59.91,16848.0,56.4897,56.4991,56.452,56.4614,16848.0
2017-05-15 13:20:00,59.91,59.91,59.89,59.89,4421.0,56.4614,56.4614,56.4426,56.4426,4421.0
2017-05-15 13:25:00,59.89,59.91,59.89,59.9,10935.0,56.4426,56.4614,56.4426,56.452,10935.0
2017-05-15 13:30:00,59.91,59.92,59.9,59.92,7675.0,56.4614,56.4708,56.452,56.4708,7675.0
2017-05-15 13:35:00,59.92,59.92,59.89,59.89,11779.0,56.4708,56.4708,56.4426,56.4426,11779.0
2017-05-15 13:40:00,59.89,59.92,59.89,59.91,11529.0,56.4426,56.4708,56.4426,56.4614,11529.0
2017-05-15 13:45:00,59.9,59.9,59.87,59.88,5757.0,56.452,56.452,56.4237,56.4331,5757.0
2017-05-15 13:50:00,59.88,59.91,59.88,59.9,4468.0,56.4331,56.4614,56.4331,56.452,4468.0
2017-05-15 13:55:00,59.9,59.91,59.89,59.91,7535.0,56.452,56.4614,56.4426,56.4614,7535.0
2017-05-15 14:00:00,59.91,59.91,59.85,59.85,7510.0,56.4614,56.4614,56.4049,56.4049,7510.0
2017-05-15 14:05:00,59.85,59.9,59.84,59.9,17270.0,56.4049,56.452,56.3954,56.452,17270.0
2017-05-15 14:10:00,59.9,59.92,59.89,59.9,8452.0,56.452,56.4708,56.4426,56.452,8452.0
2017-05-15 14:15:00,59.9,59.91,59.89,59.91,11704.0,56.452,56.4614,56.4426,56.4614,11704.0
2017-05-15 14:20:00,59.91,59.91,59.9,59.91,3770.0,56.4614,56.4614,56.452,56.4614,3770.0
2017-05-15 14:25:00,59.9,59.91,59.88,59.9,21549.0,56.452,56.4614,56.4331,56.452,21549.0
2017-05-15 14:30:00,59.9,59.91,59.89,59.9,8425.0,56.452,56.4614,56.4426,56.452,8425.0
2017-05-15 14:35:00,59.91,59.95,59.9,59.95,13372.0,56.4614,56.4991,56.452,56.4991,13372.0
2017-05-15 14:40:00,59.95,59.98,59.94,59.98,5857.0,56.4991,56.5274,56.4897,56.5274,5857.0
2017-05-15 14:45:00,59.98,59.98,59.95,59.96,9823.0,56.5274,56.5274,56.4991,56.5085,9823.0
2017-05-15 14:50:00,59.96,59.97,59.95,59.96,14273.0,56.5085,56.518,56.4991,56.5085,14273.0
2017-05-15 14:55:00,59.95,59.96,59.93,59.94,113103.0,56.4991,56.5085,56.4803,56.4897,113103.0
2017-05-15 15:00:00,59.94,60.02,59.94,60.02,17856.0,56.4897,56.5651,56.4897,56.5651,17856.0
2017-05-15 15:05:00,60.03,60.03,59.99,60.01,29407.0,56.5745,56.5745,56.5368,56.5557,29407.0
2017-05-15 15:10:00,60.02,60.04,60.0,60.04,13099.0,56.5651,56.5839,56.5462,56.5839,13099.0
2017-05-15 15:15:00,60.03,60.04,60.0,60.01,11521.0,56.5745,56.5839,56.5462,56.5557,11521.0
2017-05-15 15:20:00,60.0,60.02,59.98,60.02,15897.0,56.5462,56.5651,56.5274,56.5651,15897.0
2017-05-15 15:25:00,60.02,60.04,60.01,60.01,35903.0,56.5651,56.5839,56.5557,56.5557,35903.0
2017-05-15 15:30:00,60.0,60.02,59.96,60.02,24800.0,56.5462,56.5651,56.5085,56.5651,24800.0
2017-05-15 15:35:00,60.03,60.03,59.97,59.98,17435.0,56.5745,56.5745,56.518,56.5274,17435.0
2017-05-15 15:40:00,59.98,59.98,59.96,59.97,17399.0,56.5274,56.5274,56.5085,56.518,17399.0
2017-05-15 15:45:00,59.98,60.02,59.97,60.0,36896.0,56.5274,56.5651,56.518,56.5462,36896.0
2017-05-15 15:50:00,60.0,60.0,59.98,60.0,158251.0,56.5462,56.5462,56.5274,56.5462,158251.0
2017-05-15 15:55:00,59.99,60.0,59.98,59.99,88149.0,56.5368,56.5462,56.5274,56.5368,88149.0
2017-05-16 09:30:00,60.11,60.24,59.9,60.15,66172.0,56.6499,56.7724,56.452,56.6876,66172.0
2017-05-16 09:35:00,60.13,60.19,60.08,60.14,24697.0,56.6688,56.7253,56.6216,56.6782,24697.0
2017-05-16 09:40:00,60.13,60.23,60.1,60.2,19156.0,56.6688,56.763,56.6405,56.7347,19156.0
2017-05-16 09:45:00,60.19,60.25,60.18,60.23,9874.0,56.7253,56.7818,56.7159,56.763,9874.0
2017-05-16 09:50:00,60.23,60.3,60.22,60.24,24890.0,56.763,56.829,56.7536,56.7724,24890.0
2017-05-16 09:55:00,60.23,60.23,60.11,60.15,26406.0,56.763,56.763,56.6499,56.6876,26406.0
2017-05-16 10:00:00,60.16,60.2,60.13,60.15,23344.0,56.697,56.7347,56.6688,56.6876,23344.0
2017-05-16 10:05:00,60.16,60.17,60.1,60.13,21788.0,56.697,56.7065,56.6405,56.6688,21788.0
2017-05-16 10:10:00,60.13,60.18,60.1,60.13,16939.0,56.6688,56.7159,56.6405,56.6688,16939.0
2017-05-16 10:15:00,60.12,60.13,60.09,60.11,30708.0,56.6593,56.6688,56.6311,56.6499,30708.0
2017-05-16 10:20:00,60.12,60.14,60.05,60.07,13823.0,56.6593,56.6782,56.5934,56.6122,13823.0
2017-05-16 10:25:00,60.07,60.1,60.05,60.08,22046.0,56.6122,56.6405,56.5934,56.6216,22046.0
2017-05-16 10:30:00,60.08,60.09,59.99,60.03,20194.0,56.6216,56.6311,56.5368,56.5745,20194.0
2017-05-16 10:35:00,60.04,60.09,60.0,60.08,21814.0,56.5839,56.6311,56.5462,56.6216,21814.0
2017-05-16 10:40:00,60.09,60.1,59.97,60.0,16773.0,56.6311,56.6405,56.518,56.5462,16773.0
2017-05-16 10:45:00,60.01,60.05,59.97,60.04,15895.0,56.5557,56.5934,56.518,56.5839,15895.0
2017-05-16 10:50:00,60.04,60.07,60.02,60.04,10506.0,56.5839,56.6122,56.5651,56.5839,10506.0
2017-05-16 10:55:00,60.03,60.1,60.02,60.09,14174.0,56.5745,56.6405,56.5651,56.6311,14174.0
2017-05-16 11:00:00,60.09,60.16,60.06,60.14,21483.0,56.6311,56.697,56.6028,56.6782,21483.0
2017-05-16 11:05:00,60.14,60.2,60.13,60.2,16054.0,56.6782,56.7347,56.6688,56.7347,16054.0
2017-05-16 11:10:00,60.19,60.19,60.13,60.16,28952.0,56.7253,56.7253,56.6688,56.697,28952.0
2017-05-16 11:15:00,60.16,60.19,60.14,60.17,19361.0,56.697,56.7253,56.6782,56.7065,19361.0
2017-05-16 11:20:00,60.17,60.21,60.16,60.19,31246.0,56.7065,56.7441,56.697,56.7253,31246.0
2017-05-16 11:25:00,60.2,60.2,60.15,60.2,14727.0,56.7347,56.7347,56.6876,56.7347,14727.0
2017-05-16 11:30:00,60.2,60.2,60.08,60.12,27659.0,56.7347,56.7347,56.6216,56.6593,27659.0
2017-05-16 11:35:00,60.12,60.15,60.11,60.14,13681.0,56.6593,56.6876,56.6499,56.6782,13681.0
2017-05-16 11:40:00,60.13,60.15,60.09,60.11,13493.0,56.6688,56.6876,56.6311,56.6499,13493.0
2017-05-16 11:45:00,60.1,60.13,60.07,60.13,13661.0,56.6405,56.6688,56.6122,56.6688,13661.0
2017-05-16 11:50:00,60.13,60.17,60.12,60.17,18148.0,56.6688,56.7065,56.6593,56.7065,18148.0
2017-05-16 11:55:00,60.16,60.19,60.15,60.16,10877.0,56.697,56.7253,56.6876,56.697,10877.0
2017-05-16 12:00:00,60.15,60.23,60.15,60.23,16296.0,56.6876,56.763,56.6876,56.763,16296.0
2017-05-16 12:05:00,60.23,60.26,60.21,60.26,13123.0,56.763,56.7913,56.7441,56.7913,13123.0
2017-05-16 12:10:00,60.26,60.27,60.23,60.24,11961.0,56.7913,56.8007,56.763,56.7724,11961.0
2017-05-16 12:15:00,60.24,60.32,60.23,60.31,16477.0,56.7724,56.8478,56.763,56.8384,16477.0
2017-05-16 12:20:00,60.3,60.34,60.28,60.28,34192.0,56.829,56.8667,56.8101,56.8101,34192.0
2017-05-16 12:25:00,60.29,60.32,60.25,60.27,24340.0,56.8195,56.8478,56.7818,56.8007,24340.0
2017-05-16 12:30:00,60.26,60.27,60.22,60.25,12067.0,56.7913,56.8007,56.7536,56.7818,12067.0
2017-05-16 12:35:00,60.25,60.28,60.24,60.27,12518.0,56.7818,56.8101,56.7724,56.8007,12518.0
2017-05-16 12:40:00,60.27,60.27,60.23,60.26,12539.0,56.8007,56.8007,56.763,56.7913,12539.0
2017-05-16 12:45:00,60.25,60.3,60.25,60.3,10621.0,56.7818,56.829,56.7818,56.829,10621.0
2017-05-16 12:50:00,60.3,60.31,60.28,60.29,6627.0,56.829,56.8384,56.8101,56.8195,6627.0
2017-05-16 12:55:00,60.29,60.32,60.28,60.28,10282.0,56.8195,56.8478,56.8101,56.8101,10282.0
2017-05-16 13:00:00,60.28,60.28,60.2,60.23,9025.0,56.8101,56.8101,56.7347,56.763,9025.0
2017-05-16 13:05:00,60.24,60.27,60.24,60.27,4516.0,56.7724,56.8007,56.7724,56.8007,4516.0
2017-05-16 13:10:00,60.27,60.33,60.25,60.32,16358.0,56.8007,56.8572,56.7818,56.8478,16358.0
2017-05-16 13:15:00,60.33,60.35,60.31,60.31,7521.0,56.8572,56.8761,56.8384,56.8384,7521.0
2017-05-16 13:20:00,60.3,60.37,60.3,60.37,17860.0,56.829,56.8949,56.829,56.8949,17860.0
2017-05-16 13:25:00,60.37,60.38,60.32,60.33,11868.0,56.8949,56.9044,56.8478,56.8572,11868.0
2017-05-16 13:30:00,60.34,60.36,60.34,60.35,10039.0,56.8667,56.8855,56.8667,56.8761,10039.0
2017-05-16 13:35:00,60.35,60.35,60.31,60.34,48683.0,56.8761,56.8761,56.8384,56.8667,48683.0
2017-05-16 13:40:00,60.33,60.34,60.33,60.33,7400.0,56.8572,56.8667,56.8572,56.8572,7400.0
2017-05-16 13:45:00,60.33,60.36,60.33,60.35,11919.0,56.8572,56.8855,56.8572,56.8761,11919.0
2017-05-16 13:50:00,60.35,60.38,60.35,60.37,10996.0,56.8761,56.9044,56.8761,56.8949,10996.0
2017-05-16 13:55:00,60.37,60.37,60.33,60.36,13742.0,56.8949,56.8949,56.8572,56.8855,13742.0
2017-05-16 14:00:00,60.35,60.37,60.34,60.36,18349.0,56.8761,56.8949,56.8667,56.8855,18349.0
2017-05-16 14:05:00,60.36,60.36,60.32,60.32,13726.0,56.8855,56.8855,56.8478,56.8478,13726.0
2017-05-16 14:10:00,60.32,60.33,60.28,60.3,13555.0,56.8478,56.8572,56.8101,56.829,13555.0
2017-05-16 14:15:00,60.3,60.32,60.28,60.29,13696.0,56.829,56.8478,56.8101,56.8195,13696.0
2017-05-16 14:20:00,60.29,60.29,60.24,60.24,16527.0,56.8195,56.8195,56.7724,56.7724,16527.0
2017-05-16 14:25:00,60.24,60.26,60.22,60.25,14520.0,56.7724,56.7913,56.7536,56.7818,14520.0
2017-05-16 14:30:00,60.26,60.31,60.23,60.3,27098.0,56.7913,56.8384,56.763,56.829,27098.0
2017-05-16 14:35:00,60.3,60.33,60.3,60.33,13518.0,56.829,56.8572,56.829,56.8572,13518.0
2017-05-16 14:40:00,60.32,60.33,60.29,60.3,11800.0,56.8478,56.8572,56.8195,56.829,11800.0
2017-05-16 14:45:00,60.29,60.32,60.28,60.32,12122.0,56.8195,56.8478,56.8101,56.8478,12122.0
2017-05-16 14:50:00,60.31,60.34,60.3,60.3,9911.0,56.8384,56.8667,56.829,56.829,9911.0
2017-05-16 14:55:00,60.3,60.3,60.25,60.26,8034.0,56.829,56.829,56.7818,56.7913,8034.0
2017-05-16 15:00:00,60.27,60.29,60.25,60.29,8559.0,56.8007,56.8195,56.7818,56.8195,8559.0
2017-05-16 15:05:00,60.29,60.33,60.29,60.3,16072.0,56.8195,56.8572,56.8195,56.829,16072.0
2017-05-16 15:10:00,60.3,60.32,60.28,60.3,12531.0,56.829,56.8478,56.8101,56.829,12531.0
2017-05-16 15:15:00,60.3,60.34,60.27,60.33,20635.0,56.829,56.8667,56.8007,56.8572,20635.0
2017-05-16 15:20:00,60.34,60.36,60.29,60.3,15195.0,56.8667,56.8855,56.8195,56.829,15195.0
2017-05-16 15:25:00,60.3,60.36,60.29,60.36,16763.0,56.829,56.8855,56.8195,56.8855,16763.0
2017-05-16 15:30:00,60.36,60.38,60.35,60.35,12518.0,56.8855,56.9044,56.8761,56.8761,12518.0
2017-05-16 15:35:00,60.35,60.35,60.33,60.34,16890.0,56.8761,56.8761,56.8572,56.8667,16890.0
2017-05-16 15:40:00,60.34,60.38,60.33,60.37,32134.0,56.8667,56.9044,56.8572,56.8949,32134.0
2017-05-16 15:45:00,60.36,60.38,60.34,60.37,44769.0,56.8855,56.9044,56.8667,56.8949,44769.0
2017-05-16 15:50:00,60.36,60.37,60.33,60.33,41057.0,56.8855,56.8949,56.8572,56.8572,41057.0
2017-05-16 15:55:00,60.34,60.35,60.32,60.34,65896.0,56.8667,56.8761,56.8478,56.8667,65896.0
2017-05-17 09:30:00,59.86,59.99,59.85,59.92,33193.0,56.4143,56.5368,56.4049,56.4708,33193.0
2017-05-17 09:35:00,59.91,60.07,59.87,60.01,20959.0,56.4614,56.6122,56.4237,56.5557,20959.0
2017-05-17 09:40:00,60.01,60.01,59.92,59.96,26176.0,56.5557,56.5557,56.4708,56.5085,26176.0
2017-05-17 09:45:00,59.95,60.04,59.94,60.02,17348.0,56.4991,56.5839,56.4897,56.5651,17348.0
2017-05-17 09:50:00,60.01,60.02,59.92,59.92,34875.0,56.5557,56.5651,56.4708,56.4708,34875.0
2017-05-17 09:55:00,59.92,59.92,59.79,59.81,36673.0,56.4708,56.4708,56.3483,56.3672,36673.0
2017-05-17 10:00:00,59.87,59.89,59.78,59.8,24375.0,56.4237,56.4426,56.3389,56.3577,24375.0
2017-05-17 10:05:00,59.81,59.97,59.77,59.97,41128.0,56.3672,56.518,56.3295,56.518,41128.0
2017-05-17 10:10:00,59.97,59.98,59.82,59.86,15500.0,56.518,56.5274,56.3766,56.4143,15500.0
2017-05-17 10:15:00,59.87,59.99,59.86,59.99,15302.0,56.4237,56.5368,56.4143,56.5368,15302.0
2017-05-17 10:20:00,59.98,59.99,59.95,59.95,15116.0,56.5274,56.5368,56.4991,56.4991,15116.0
2017-05-17 10:25:00,59.95,59.95,59.8,59.82,21298.0,56.4991,56.4991,56.3577,56.3766,21298.0
2017-05-17 10:30:00,59.84,59.89,59.8,59.87,22979.0,56.3954,56.4426,56.3577,56.4237,22979.0
2017-05-17 10:35:00,59.86,59.9,59.84,59.9,26376.0,56.4143,56.452,56.3954,56.452,26376.0
2017-05-17 10:40:00,59.9,59.97,59.87,59.96,26908.0,56.452,56.518,56.4237,56.5085,26908.0
2017-05-17 10:45:00,59.97,60.0,59.97,59.99,11572.0,56.518,56.5462,56.518,56.5368,11572.0
2017-05-17 10:50:00,60.0,60.0,59.87,59.89,21903.0,56.5462,56.5462,56.4237,56.4426,21903.0
2017-05-17 10:55:00,59.89,59.92,59.88,59.9,16089.0,56.4426,56.4708,56.4331,56.452,16089.0
2017-05-17 11:00:00,59.9,59.93,59.9,59.91,42057.0,56.452,56.4803,56.452,56.4614,42057.0
2017-05-17 11:05:00,59.91,59.94,59.88,59.93,42544.0,56.4614,56.4897,56.4331,56.4803,42544.0
2017-05-17 11:10:00,59.93,60.0,59.91,60.0,27347.0,56.4803,56.5462,56.4614,56.5462,27347.0
2017-05-17 11:15:00,60.0,60.07,60.0,60.03,18320.0,56.5462,56.6122,56.5462,56.5745,18320.0
2017-05-17 11:20:00,60.02,60.06,60.02,60.05,16367.0,56.5651,56.6028,56.5651,56.5934,16367.0
2017-05-17 11:25:00,60.04,60.1,60.02,60.08,21607.0,56.5839,56.6405,56.5651,56.6216,21607.0
2017-05-17 11:30:00,60.09,60.1,60.01,60.02,20006.0,56.6311,56.6405,56.5557,56.5651,20006.0
2017-05-17 11:35:00,60.02,60.09,60.02,60.09,14605.0,56.5651,56.6311,56.5651,56.6311,14605.0
2017-05-17 11:40:00,60.09,60.19,60.07,60.16,59712.0,56.6311,56.7253,56.6122,56.697,59712.0
2017-05-17 11:45:00,60.17,60.17,59.95,60.01,42413.0,56.7065,56.7065,56.4991,56.5557,42413.0
2017-05-17 11:50:00,60.01,60.04,59.95,59.95,16966.0,56.5557,56.5839,56.4991,56.4991,16966.0
2017-05-17 11:55:00,59.95,60.03,59.95,60.03,19226.0,56.4991,56.5745,56.4991,56.5745,19226.0
2017-05-17 12:00:00,60.03,60.03,59.96,59.97,18639.0,56.5745,56.5745,56.5085,56.518,18639.0
2017-05-17 12:05:00,59.97,60.01,59.95,59.96,20195.0,56.518,56.5557,56.4991,56.5085,20195.0
2017-05-17 12:10:00,59.97,59.97,59.94,59.96,12307.0,56.518,56.518,56.4897,56.5085,12307.0
2017-05-17 12:15:00,59.95,59.98,59.95,59.96,11492.0,56.4991,56.5274,56.4991,56.5085,11492.0
2017-05-17 12:20:00,59.95,59.97,59.95,59.96,9833.0,56.4991,56.518,56.4991,56.5085,9833.0
2017-05-17 12:25:00,59.96,59.96,59.89,59.89,5791.0,56.5085,56.5085,56.4426,56.4426,5791.0
2017-05-17 12:30:00,59.9,59.9,59.82,59.82,9729.0,56.452,56.452,56.3766,56.3766,9729.0
2017-05-17 12:35:00,59.84,59.86,59.83,59.85,8338.0,56.3954,56.4143,56.386,56.4049,8338.0
2017-05-17 12:40:00,59.85,59.87,59.84,59.85,10991.0,56.4049,56.4237,56.3954,56.4049,10991.0
2017-05-17 12:45:00,59.86,59.89,59.85,59.88,7898.0,56.4143,56.4426,56.4049,56.4331,7898.0
2017-05-17 12:50:00,59.87,59.89,59.86,59.89,13438.0,56.4237,56.4426,56.4143,56.4426,13438.0
2017-05-17 12:55:00,59.89,59.9,59.87,59.9,11387.0,56.4426,56.452,56.4237,56.452,11387.0
2017-05-17 13:00:00,59.9,59.9,59.82,59.82,7718.0,56.452,56.452,56.3766,56.3766,7718.0
2017-05-17 13:05:00,59.82,59.83,59.79,59.83,12196.0,56.3766,56.386,56.3483,56.386,12196.0
2017-05-17 13:10:00,59.83,59.86,59.83,59.84,14751.0,56.386,56.4143,56.386,56.3954,14751.0
2017-05-17 13:15:00,59.84,59.85,59.8,59.82,21591.0,56.3954,56.4049,56.3577,56.3766,21591.0
2017-05-17 13:20:00,59.83,59.84,59.81,59.82,13282.0,56.386,56.3954,56.3672,56.3766,13282.0
2017-05-17 13:25:00,59.81,59.83,59.78,59.83,21605.0,56.3672,56.386,56.3389,56.386,21605.0
2017-05-17 13:30:00,59.82,59.82,59.79,59.82,8098.0,56.3766,56.3766,56.3483,56.3766,8098.0
2017-05-17 13:35:00,59.81,59.82,59.78,59.81,9526.0,56.3672,56.3766,56.3389,56.3672,9526.0
2017-05-17 13:40:00,59.81,59.82,59.74,59.75,24215.0,56.3672,56.3766,56.3012,56.3106,24215.0
2017-05-17 13:45:00,59.76,59.77,59.71,59.77,29277.0,56.3201,56.3295,56.2729,56.3295,29277.0
2017-05-17 13:50:00,59.77,59.79,59.75,59.79,8758.0,56.3295,56.3483,56.3106,56.3483,8758.0
2017-05-17 13:55:00,59.79,59.8,59.73,59.76,10452.0,56.3483,56.3577,56.2918,56.3201,10452.0
2017-05-17 14:00:00,59.75,59.84,59.75,59.84,31190.0,56.3106,56.3954,56.3106,56.3954,31190.0
2017-05-17 14:05:00,59.84,59.87,59.83,59.84,9995.0,56.3954,56.4237,56.386,56.3954,9995.0
2017-05-17 14:10:00,59.84,59.85,59.79,59.81,11518.0,56.3954,56.4049,56.3483,56.3672,11518.0
2017-05-17 14:15:00,59.81,59.83,59.74,59.78,25107.0,56.3672,56.386,56.3012,56.3389,25107.0
2017-05-17 14:20:00,59.78,59.81,59.73,59.76,13246.0,56.3389,56.3672,56.2918,56.3201,13246.0
2017-05-17 14:25:00,59.76,59.81,59.75,59.76,14950.0,56.3201,56.3672,56.3106,56.3201,14950.0
2017-05-17 14:30:00,59.77,59.82,59.75,59.79,19872.0,56.3295,56.3766,56.3106,56.3483,19872.0
2017-05-17 14:35:00,59.78,59.78,59.73,59.73,26558.0,56.3389,56.3389,56.2918,56.2918,26558.0
2017-05-17 14:40:00,59.74,59.77,59.69,59.71,33516.0,56.3012,56.3295,56.2541,56.2729,33516.0
2017-05-17 14:45:00,59.72,59.74,59.7,59.72,17879.0,56.2824,56.3012,56.2635,56.2824,17879.0
2017-05-17 14:50:00,59.73,59.82,59.72,59.81,15053.0,56.2918,56.3766,56.2824,56.3672,15053.0
2017-05-17 14:55:00,59.81,59.85,59.81,59.84,15292.0,56.3672,56.4049,56.3672,56.3954,15292.0
2017-05-17 15:00:00,59.85,59.87,59.81,59.87,22365.0,56.4049,56.4237,56.3672,56.4237,22365.0
2017-05-17 15:05:00,59.88,59.88,59.85,59.85,22957.0,56.4331,56.4331,56.4049,56.4049,22957.0
2017-05-17 15:10:00,59.85,59.89,59.78,59.87,23035.0,56.4049,56.4426,56.3389,56.4237,23035.0
2017-05-17 15:15:00,59.87,59.97,59.86,59.95,27109.0,56.4237,56.518,56.4143,56.4991,27109.0
2017-05-17 15:20:00,59.96,60.04,59.93,59.93,28050.0,56.5085,56.5839,56.4803,56.4803,28050.0
2017-05-17 15:25:00,59.94,59.96,59.89,59.89,28489.0,56.4897,56.5085,56.4426,56.4426,28489.0
2017-05-17 15:30:00,59.89,59.97,59.88,59.95,42958.0,56.4426,56.518,56.4331,56.4991,42958.0
2017-05-17 15:35:00,59.95,59.99,59.91,59.92,34460.0,56.4991,56.5368,56.4614,56.4708,34460.0
2017-05-17 15:40:00,59.92,59.96,59.82,59.84,46543.0,56.4708,56.5085,56.3766,56.3954,46543.0
2017-05-17 15:45:00,59.82,59.86,59.73,59.8,42228.0,56.3766,56.4143,56.2918,56.3577,42228.0
2017-05-17 15:50:00,59.79,59.8,59.73,59.75,58685.0,56.3483,56.3577,56.2918,56.3106,58685.0
2017-05-17 15:55:00,59.74,59.78,59.69,59.75,195251.0,56.3012,56.3389,56.2541,56.3106,195251.0
2017-05-18 09:30:00,59.73,59.76,59.61,59.76,31284.0,56.2918,56.3201,56.1787,56.3201,31284.0
2017-05-18 09:35:00,59.76,59.77,59.64,59.69,13746.0,56.3201,56.3295,56.207,56.2541,13746.0
2017-05-18 09:40:00,59.72,59.77,59.7,59.72,16017.0,56.2824,56.3295,56.2635,56.2824,16017.0
2017-05-18 09:45:00,59.71,59.9,59.68,59.85,25120.0,56.2729,56.452,56.2447,56.4049,25120.0
2017-05-18 09:50:00,59.85,59.87,59.72,59.78,29745.0,56.4049,56.4237,56.2824,56.3389,29745.0
2017-05-18 09:55:00,59.76,59.83,59.73,59.83,20650.0,56.3201,56.386,56.2918,56.386,20650.0
2017-05-18 10:00:00,59.83,60.09,59.83,60.07,35969.0,56.386,56.6311,56.386,56.6122,35969.0
2017-05-18 10:05:00,60.07,60.07,59.99,60.04,9950.0,56.6122,56.6122,56.5368,56.5839,9950.0
2017-05-18 10:10:00,60.04,60.1,60.03,60.09,10728.0,56.5839,56.6405,56.5745,56.6311,10728.0
2017-05-18 10:15:00,60.1,60.15,60.08,60.15,17247.0,56.6405,56.6876,56.6216,56.6876,17247.0
2017-05-18 10:20:00,60.14,60.15,59.98,59.98,19521.0,56.6782,56.6876,56.5274,56.5274,19521.0
2017-05-18 10:25:00,59.98,60.03,59.91,60.02,15696.0,56.5274,56.5745,56.4614,56.5651,15696.0
2017-05-18 10:30:00,60.01,60.04,59.97,60.01,10914.0,56.5557,56.5839,56.518,56.5557,10914.0
2017-05-18 10:35:00,60.02,60.05,59.97,59.97,15371.0,56.5651,56.5934,56.518,56.518,15371.0
2017-05-18 10:40:00,59.95,60.0,59.94,59.97,10110.0,56.4991,56.5462,56.4897,56.518,10110.0
2017-05-18 10:45:00,59.96,59.97,59.92,59.93,9343.0,56.5085,56.518,56.4708,56.4803,9343.0
2017-05-18 10:50:00,59.93,59.94,59.85,59.91,9925.0,56.4803,56.4897,56.4049,56.4614,9925.0
2017-05-18 10:55:00,59.91,59.93,59.88,59.92,6649.0,56.4614,56.4803,56.4331,56.4708,6649.0
2017-05-18 11:00:00,59.92,59.95,59.9,59.9,20379.0,56.4708,56.4991,56.452,56.452,20379.0
2017-05-18 11:05:00,59.91,59.91,59.76,59.83,13396.0,56.4614,56.4614,56.3201,56.386,13396.0
2017-05-18 11:10:00,59.83,59.83,59.76,59.79,5792.0,56.386,56.386,56.3201,56.3483,5792.0
2017-05-18 11:15:00,59.79,59.83,59.76,59.79,13419.0,56.3483,56.386,56.3201,56.3483,13419.0
2017-05-18 11:20:00,59.79,59.86,59.79,59.84,10436.0,56.3483,56.4143,56.3483,56.3954,10436.0
2017-05-18 11:25:00,59.83,59.85,59.8,59.81,7082.0,56.386,56.4049,56.3577,56.3672,7082.0
2017-05-18 11:30:00,59.82,59.85,59.8,59.85,7903.0,56.3766,56.4049,56.3577,56.4049,7903.0
2017-05-18 11:35:00,59.85,59.85,59.79,59.8,11378.0,56.4049,56.4049,56.3483,56.3577,11378.0
2017-05-18 11:40:00,59.8,59.83,59.76,59.82,8872.0,56.3577,56.386,56.3201,56.3766,8872.0
2017-05-18 11:45:00,59.82,59.89,59.81,59.87,11095.0,56.3766,56.4426,56.3672,56.4237,11095.0
2017-05-18 11:50:00,59.86,59.88,59.81,59.82,8458.0,56.4143,56.4331,56.3672,56.3766,8458.0
2017-05-18 11:55:00,59.81,59.84,59.78,59.8,9348.0,56.3672,56.3954,56.3389,56.3577,9348.0
2017-05-18 12:00:00,59.8,59.84,59.77,59.79,9162.0,56.3577,56.3954,56.3295,56.3483,9162.0
2017-05-18 12:05:00,59.78,59.83,59.78,59.82,9473.0,56.3389,56.386,56.3389,56.3766,9473.0
2017-05-18 12:10:00,59.82,59.88,59.81,59.87,10267.0,56.3766,56.4331,56.3672,56.4237,10267.0
2017-05-18 12:15:00,59.88,59.88,59.83,59.83,6421.0,56.4331,56.4331,56.386,56.386,6421.0
2017-05-18 12:20:00,59.84,59.9,59.82,59.9,5504.0,56.3954,56.452,56.3766,56.452,5504.0
2017-05-18 12:25:00,59.91,59.97,59.91,59.95,6221.0,56.4614,56.518,56.4614,56.4991,6221.0
2017-05-18 12:30:00,59.95,60.03,59.95,60.01,7563.0,56.4991,56.5745,56.4991,56.5557,7563.0
2017-05-18 12:35:00,60.01,60.01,59.97,59.97,4638.0,56.5557,56.5557,56.518,56.518,4638.0
2017-05-18 12:40:00,59.97,59.97,59.89,59.91,3133.0,56.518,56.518,56.4426,56.4614,3133.0
2017-05-18 12:45:00,59.91,59.91,59.87,59.87,1718.0,56.4614,56.4614,56.4237,56.4237,1718.0
2017-05-18 12:50:00,59.85,59.85,59.83,59.85,5119.0,56.4049,56.4049,56.386,56.4049,5119.0
2017-05-18 12:55:00,59.86,59.89,59.84,59.89,9251.0,56.4143,56.4426,56.3954,56.4426,9251.0
2017-05-18 13:00:00,59.89,59.9,59.84,59.86,4592.0,56.4426,56.452,56.3954,56.4143,4592.0
2017-05-18 13:05:00,59.87,59.88,59.84,59.85,10227.0,56.4237,56.4331,56.3954,56.4049,10227.0
2017-05-18 13:10:00,59.85,59.87,59.84,59.85,10560.0,56.4049,56.4237,56.3954,56.4049,10560.0
2017-05-18 13:15:00,59.86,59.93,59.85,59.91,12844.0,56.4143,56.4803,56.4049,56.4614,12844.0
2017-05-18 13:20:00,59.9,59.95,59.9,59.93,7918.0,56.452,56.4991,56.452,56.4803,7918.0
2017-05-18 13:25:00,59.93,59.94,59.88,59.89,4824.0,56.4803,56.4897,56.4331,56.4426,4824.0
2017-05-18 13:30:00,59.9,59.9,59.85,59.9,12685.0,56.452,56.452,56.4049,56.452,12685.0
2017-05-18 13:35:00,59.91,59.92,59.89,59.91,6300.0,56.4614,56.4708,56.4426,56.4614,6300.0
2017-05-18 13:40:00,59.92,59.93,59.9,59.93,8970.0,56.4708,56.4803,56.452,56.4803,8970.0
2017-05-18 13:45:00,59.92,59.94,59.9,59.9,35056.0,56.4708,56.4897,56.452,56.452,35056.0
2017-05-18 13:50:00,59.9,60.05,59.9,60.04,15710.0,56.452,56.5934,56.452,56.5839,15710.0
2017-05-18 13:55:00,60.05,60.08,60.03,60.04,17265.0,56.5934,56.6216,56.5745,56.5839,17265.0
2017-05-18 14:00:00,60.04,60.18,60.02,60.13,23569.0,56.5839,56.7159,56.5651,56.6688,23569.0
2017-05-18 14:05:00,60.13,60.18,60.11,60.18,13522.0,56.6688,56.7159,56.6499,56.7159,13522.0
2017-05-18 14:10:00,60.17,60.19,60.11,60.14,35433.0,56.7065,56.7253,56.6499,56.6782,35433.0
2017-05-18 14:15:00,60.13,60.15,60.08,60.15,31813.0,56.6688,56.6876,56.6216,56.6876,31813.0
2017-05-18 14:20:00,60.15,60.19,60.14,60.16,10069.0,56.6876,56.7253,56.6782,56.697,10069.0
2017-05-18 14:25:00,60.17,60.2,60.17,60.2,15070.0,56.7065,56.7347,56.7065,56.7347,15070.0
2017-05-18 14:30:00,60.21,60.29,60.21,60.26,19960.0,56.7441,56.8195,56.7441,56.7913,19960.0
2017-05-18 14:35:00,60.25,60.25,60.18,60.18,7799.0,56.7818,56.7818,56.7159,56.7159,7799.0
2017-05-18 14:40:00,60.19,60.2,60.14,60.14,15601.0,56.7253,56.7347,56.6782,56.6782,15601.0
2017-05-18 14:45:00,60.13,60.16,60.12,60.15,9238.0,56.6688,56.697,56.6593,56.6876,9238.0
2017-05-18 14:50:00,60.15,60.16,60.09,60.12,18917.0,56.6876,56.697,56.6311,56.6593,18917.0
2017-05-18 14:55:00,60.13,60.15,60.04,60.05,16074.0,56.6688,56.6876,56.5839,56.5934,16074.0
2017-05-18 15:00:00,60.06,60.12,60.04,60.12,16201.0,56.6028,56.6593,56.5839,56.6593,16201.0
2017-05-18 15:05:00,60.12,60.14,60.08,60.14,13350.0,56.6593,56.6782,56.6216,56.6782,13350.0
2017-05-18 15:10:00,60.14,60.15,60.07,60.08,10465.0,56.6782,56.6876,56.6122,56.6216,10465.0
2017-05-18 15:15:00,60.08,60.1,60.04,60.08,20941.0,56.6216,56.6405,56.5839,56.6216,20941.0
2017-05-18 15:20:00,60.07,60.11,60.05,60.09,14862.0,56.6122,56.6499,56.5934,56.6311,14862.0
2017-05-18 15:25:00,60.09,60.12,60.07,60.12,14324.0,56.6311,56.6593,56.6122,56.6593,14324.0
2017-05-18 15:30:00,60.12,60.12,60.05,60.08,28745.0,56.6593,56.6593,56.5934,56.6216,28745.0
2017-05-18 15:35:00,60.07,60.09,60.03,60.05,20286.0,56.6122,56.6311,56.5745,56.5934,20286.0
2017-05-18 15:40:00,60.05,60.05,59.97,59.98,26708.0,56.5934,56.5934,56.518,56.5274,26708.0
2017-05-18 15:45:00,59.98,60.05,59.98,60.03,39555.0,56.5274,56.5934,56.5274,56.5745,39555.0
2017-05-18 15:50:00,60.03,60.07,59.99,59.99,43195.0,56.5745,56.6122,56.5368,56.5368,43195.0
2017-05-18 15:55:00,59.99,60.0,59.9,59.91,94333.0,56.5368,56.5462,56.452,56.4614,94333.0
2017-05-19 09:30:00,59.98,60.08,59.94,59.98,211266.0,56.5274,56.6216,56.4897,56.5274,211266.0
2017-05-19 09:35:00,59.96,60.08,59.96,60.07,11828.0,56.5085,56.6216,56.5085,56.6122,11828.0
2017-05-19 09:40:00,60.08,60.1,60.03,60.05,10696.0,56.6216,56.6405,56.5745,56.5934,10696.0
2017-05-19 09:45:00,60.06,60.14,60.05,60.12,26964.0,56.6028,56.6782,56.5934,56.6593,26964.0
2017-05-19 09:50:00,60.13,60.19,60.11,60.15,37985.0,56.6688,56.7253,56.6499,56.6876,37985.0
2017-05-19 09:55:00,60.14,60.17,60.1,60.11,13133.0,56.6782,56.7065,56.6405,56.6499,13133.0
2017-05-19 10:00:00,60.1,60.11,60.05,60.07,6533.0,56.6405,56.6499,56.5934,56.6122,6533.0
2017-05-19 10:05:00,60.07,60.08,60.04,60.08,11420.0,56.6122,56.6216,56.5839,56.6216,11420.0
2017-05-19 10:10:00,60.08,60.12,60.07,60.11,10582.0,56.6216,56.6593,56.6122,56.6499,10582.0
2017-05-19 10:15:00,60.1,60.12,60.08,60.11,17137.0,56.6405,56.6593,56.6216,56.6499,17137.0
2017-05-19 10:20:00,60.11,60.2,60.09,60.18,14933.0,56.6499,56.7347,56.6311,56.7159,14933.0
2017-05-19 10:25:00,60.19,60.26,60.17,60.24,30511.0,56.7253,56.7913,56.7065,56.7724,30511.0
2017-05-19 10:30:00,60.25,60.25,60.14,60.2,11338.0,56.7818,56.7818,56.6782,56.7347,11338.0
2017-05-19 10:35:00,60.19,60.24,60.18,60.23,13191.0,56.7253,56.7724,56.7159,56.763,13191.0
2017-05-19 10:40:00,60.23,60.23,60.14,60.14,23866.0,56.763,56.763,56.6782,56.6782,23866.0
2017-05-19 10:45:00,60.15,60.23,60.14,60.22,13131.0,56.6876,56.763,56.6782,56.7536,13131.0
2017-05-19 10:50:00,60.23,60.28,60.22,60.23,33913.0,56.763,56.8101,56.7536,56.763,33913.0
2017-05-19 10:55:00,60.23,60.27,60.23,60.24,25012.0,56.763,56.8007,56.763,56.7724,25012.0
2017-05-19 11:00:00,60.25,60.31,60.24,60.31,19352.0,56.7818,56.8384,56.7724,56.8384,19352.0
2017-05-19 11:05:00,60.3,60.31,60.27,60.3,18697.0,56.829,56.8384,56.8007,56.829,18697.0
2017-05-19 11:10:00,60.29,60.38,60.28,60.37,18936.0,56.8195,56.9044,56.8101,56.8949,18936.0
2017-05-19 11:15:00,60.37,60.4,60.35,60.4,9509.0,56.8949,56.9232,56.8761,56.9232,9509.0
2017-05-19 11:20:00,60.4,60.47,60.38,60.43,57897.0,56.9232,56.9892,56.9044,56.9515,57897.0
2017-05-19 11:25:00,60.44,60.48,60.44,60.48,11845.0,56.9609,56.9986,56.9609,56.9986,11845.0
2017-05-19 11:30:00,60.48,60.53,60.48,60.52,27681.0,56.9986,57.0457,56.9986,57.0363,27681.0
2017-05-19 11:35:00,60.52,60.52,60.46,60.48,43407.0,57.0363,57.0363,56.9798,56.9986,43407.0
2017-05-19 11:40:00,60.48,60.52,60.46,60.5,30711.0,56.9986,57.0363,56.9798,57.0175,30711.0
2017-05-19 11:45:00,60.5,60.54,60.5,60.52,22302.0,57.0175,57.0552,57.0175,57.0363,22302.0
2017-05-19 11:50:00,60.52,60.56,60.51,60.54,18600.0,57.0363,57.074,57.0269,57.0552,18600.0
2017-05-19 11:55:00,60.54,60.56,60.53,60.56,19558.0,57.0552,57.074,57.0457,57.074,19558.0
2017-05-19 12:00:00,60.56,60.58,60.55,60.55,25454.0,57.074,57.0928,57.0646,57.0646,25454.0
2017-05-19 12:05:00,60.56,60.58,60.55,60.57,15380.0,57.074,57.0928,57.0646,57.0834,15380.0
2017-05-19 12:10:00,60.57,60.61,60.56,60.59,17716.0,57.0834,57.1211,57.074,57.1023,17716.0
2017-05-19 12:15:00,60.59,60.59,60.46,60.47,40108.0,57.1023,57.1023,56.9798,56.9892,40108.0
2017-05-19 12:20:00,60.47,60.49,60.46,60.46,14659.0,56.9892,57.008,56.9798,56.9798,14659.0
2017-05-19 12:25:00,60.46,60.49,60.41,60.48,22583.0,56.9798,57.008,56.9326,56.9986,22583.0
2017-05-19 12:30:00,60.48,60.55,60.44,60.54,50596.0,56.9986,57.0646,56.9609,57.0552,50596.0
2017-05-19 12:35:00,60.54,60.59,60.51,60.52,31717.0,57.0552,57.1023,57.0269,57.0363,31717.0
2017-05-19 12:40:00,60.53,60.56,60.49,60.52,33563.0,57.0457,57.074,57.008,57.0363,33563.0
2017-05-19 12:45:00,60.52,60.55,60.51,60.55,26034.0,57.0363,57.0646,57.0269,57.0646,26034.0
2017-05-19 12:50:00,60.55,60.6,60.54,60.6,11820.0,57.0646,57.1117,57.0552,57.1117,11820.0
2017-05-19 12:55:00,60.6,60.61,60.54,60.54,8690.0,57.1117,57.1211,57.0552,57.0552,8690.0
2017-05-19 13:00:00,60.52,60.54,60.5,60.53,9146.0,57.0363,57.0552,57.0175,57.0457,9146.0
2017-05-19 13:05:00,60.52,60.53,60.47,60.49,19851.0,57.0363,57.0457,56.9892,57.008,19851.0
2017-05-19 13:10:00,60.49,60.56,60.49,60.55,32602.0,57.008,57.074,57.008,57.0646,32602.0
2017-05-19 13:15:00,60.55,60.56,60.48,60.55,20398.0,57.0646,57.074,56.9986,57.0646,20398.0
2017-05-19 13:20:00,60.55,60.55,60.49,60.5,10897.0,57.0646,57.0646,57.008,57.0175,10897.0
2017-05-19 13:25:00,60.5,60.56,60.44,60.45,34894.0,57.0175,57.074,56.9609,56.9703,34894.0
2017-05-19 13:30:00,60.45,60.52,60.42,60.42,38779.0,56.9703,57.0363,56.9421,56.9421,38779.0
2017-05-19 13:35:00,60.42,60.43,60.39,60.4,7215.0,56.9421,56.9515,56.9138,56.9232,7215.0
2017-05-19 13:40:00,60.39,60.41,60.38,60.4,5541.0,56.9138,56.9326,56.9044,56.9232,5541.0
2017-05-19 13:45:00,60.39,60.42,60.38,60.4,5452.0,56.9138,56.9421,56.9044,56.9232,5452.0
2017-05-19 13:50:00,60.4,60.41,60.34,60.35,12517.0,56.9232,56.9326,56.8667,56.8761,12517.0
2017-05-19 13:55:00,60.36,60.36,60.32,60.36,6699.0,56.8855,56.8855,56.8478,56.8855,6699.0
2017-05-19 14:00:00,60.35,60.36,60.31,60.36,13489.0,56.8761,56.8855,56.8384,56.8855,13489.0
2017-05-19 14:05:00,60.35,60.35,60.3,60.33,19747.0,56.8761,56.8761,56.829,56.8572,19747.0
2017-05-19 14:10:00,60.32,60.35,60.32,60.33,7735.0,56.8478,56.8761,56.8478,56.8572,7735.0
2017-05-19 14:15:00,60.33,60.41,60.33,60.41,22210.0,56.8572,56.9326,56.8572,56.9326,22210.0
2017-05-19 14:20:00,60.41,60.42,60.38,60.39,18354.0,56.9326,56.9421,56.9044,56.9138,18354.0
2017-05-19 14:25:00,60.38,60.5,60.38,60.47,27782.0,56.9044,57.0175,56.9044,56.9892,27782.0
2017-05-19 14:30:00,60.47,60.54,60.46,60.51,16616.0,56.9892,57.0552,56.9798,57.0269,16616.0
2017-05-19 14:35:00,60.5,60.51,60.47,60.51,12433.0,57.0175,57.0269,56.9892,57.0269,12433.0
2017-05-19 14:40:00,60.51,60.54,60.5,60.54,14912.0,57.0269,57.0552,57.0175,57.0552,14912.0
2017-05-19 14:45:00,60.54,60.55,60.45,60.48,22632.0,57.0552,57.0646,56.9703,56.9986,22632.0
2017-05-19 14:50:00,60.47,60.55,60.46,60.55,45774.0,56.9892,57.0646,56.9798,57.0646,45774.0
2017-05-19 14:55:00,60.54,60.54,60.48,60.51,30320.0,57.0552,57.0552,56.9986,57.0269,30320.0
2017-05-19 15:00:00,60.51,60.53,60.36,60.36,29972.0,57.0269,57.0457,56.8855,56.8855,29972.0
2017-05-19 15:05:00,60.36,60.37,60.2,60.21,24635.0,56.8855,56.8949,56.7347,56.7441,24635.0
2017-05-19 15:10:00,60.22,60.27,60.17,60.23,37802.0,56.7536,56.8007,56.7065,56.763,37802.0
2017-05-19 15:15:00,60.23,60.27,60.17,60.18,39690.0,56.763,56.8007,56.7065,56.7159,39690.0
2017-05-19 15:20:00,60.18,60.23,60.17,60.23,40587.0,56.7159,56.763,56.7065,56.763,40587.0
2017-05-19 15:25:00,60.24,60.24,60.18,60.18,23286.0,56.7724,56.7724,56.7159,56.7159,23286.0
2017-05-19 15:30:00,60.17,60.19,60.14,60.17,30703.0,56.7065,56.7253,56.6782,56.7065,30703.0
2017-05-19 15:35:00,60.17,60.25,60.16,60.23,29954.0,56.7065,56.7818,56.697,56.763,29954.0
2017-05-19 15:40:00,60.24,60.24,60.19,60.2,31539.0,56.7724,56.7724,56.7253,56.7347,31539.0
2017-05-19 15:45:00,60.19,60.23,60.17,60.23,66025.0,56.7253,56.763,56.7065,56.763,66025.0
2017-05-19 15:50:00,60.23,60.26,60.21,60.26,67778.0,56.763,56.7913,56.7441,56.7913,67778.0
2017-05-19 15:55:00,60.26,60.31,60.25,60.3,134196.0,56.7913,56.8384,56.7818,56.829,134196.0
2017-05-22 09:30:00,60.47,60.54,60.36,60.5,33684.0,56.9892,57.0552,56.8855,57.0175,33684.0
2017-05-22 09:35:00,60.49,60.54,60.44,60.54,10728.0,57.008,57.0552,56.9609,57.0552,10728.0
2017-05-22 09:40:00,60.57,60.6,60.54,60.59,153047.0,57.0834,57.1117,57.0552,57.1023,153047.0
2017-05-22 09:45:00,60.6,60.73,60.57,60.72,25538.0,57.1117,57.2342,57.0834,57.2248,25538.0
2017-05-22 09:50:00,60.73,60.78,60.7,60.75,20350.0,57.2342,57.2813,57.2059,57.2531,20350.0
2017-05-22 09:55:00,60.74,60.75,60.67,60.73,19303.0,57.2436,57.2531,57.1777,57.2342,19303.0
2017-05-22 10:00:00,60.74,60.76,60.67,60.75,14830.0,57.2436,57.2625,57.1777,57.2531,14830.0
2017-05-22 10:05:00,60.75,60.75,60.65,60.67,13341.0,57.2531,57.2531,57.1588,57.1777,13341.0
2017-05-22 10:10:00,60.67,60.7,60.66,60.66,7463.0,57.1777,57.2059,57.1682,57.1682,7463.0
2017-05-22 10:15:00,60.66,60.7,60.62,60.69,11804.0,57.1682,57.2059,57.1305,57.1965,11804.0
2017-05-22 10:20:00,60.67,60.76,60.63,60.76,11055.0,57.1777,57.2625,57.14,57.2625,11055.0
2017-05-22 10:25:00,60.77,60.84,60.74,60.84,11796.0,57.2719,57.3379,57.2436,57.3379,11796.0
2017-05-22 10:30:00,60.84,60.88,60.84,60.85,12623.0,57.3379,57.3756,57.3379,57.3473,12623.0
2017-05-22 10:35:00,60.85,60.87,60.83,60.87,12108.0,57.3473,57.3662,57.3285,57.3662,12108.0
2017-05-22 10:40:00,60.88,60.88,60.8,60.8,270463.0,57.3756,57.3756,57.3002,57.3002,270463.0
2017-05-22 10:45:00,60.8,60.81,60.69,60.7,36255.0,57.3002,57.3096,57.1965,57.2059,36255.0
2017-05-22 10:50:00,60.7,60.71,60.61,60.62,31475.0,57.2059,57.2154,57.1211,57.1305,31475.0
2017-05-22 10:55:00,60.61,60.63,60.52,60.56,17025.0,57.1211,57.14,57.0363,57.074,17025.0
2017-05-22 11:00:00,60.55,60.55,60.46,60.46,20614.0,57.0646,57.0646,56.9798,56.9798,20614.0
2017-05-22 11:05:00,60.47,60.51,60.45,60.48,37065.0,56.9892,57.0269,56.9703,56.9986,37065.0
2017-05-22 11:10:00,60.48,60.48,60.43,60.48,11785.0,56.9986,56.9986,56.9515,56.9986,11785.0
2017-05-22 11:15:00,60.48,60.5,60.47,60.47,20205.0,56.9986,57.0175,56.9892,56.9892,20205.0
2017-05-22 11:20:00,60.46,60.5,60.46,60.5,7910.0,56.9798,57.0175,56.9798,57.0175,7910.0
2017-05-22 11:25:00,60.49,60.51,60.44,60.44,38228.0,57.008,57.0269,56.9609,56.9609,38228.0
2017-05-22 11:30:00,60.44,60.51,60.43,60.48,14992.0,56.9609,57.0269,56.9515,56.9986,14992.0
2017-05-22 11:35:00,60.49,60.51,60.47,60.47,8717.0,57.008,57.0269,56.9892,56.9892,8717.0
2017-05-22 11:40:00,60.47,60.49,60.45,60.48,5100.0,56.9892,57.008,56.9703,56.9986,5100.0
2017-05-22 11:45:00,60.48,60.48,60.44,60.46,8410.0,56.9986,56.9986,56.9609,56.9798,8410.0
2017-05-22 11:50:00,60.46,60.49,60.44,60.48,13687.0,56.9798,57.008,56.9609,56.9986,13687.0
2017-05-22 11:55:00,60.48,60.48,60.45,60.46,9474.0,56.9986,56.9986,56.9703,56.9798,9474.0
2017-05-22 12:00:00,60.47,60.51,60.46,60.49,17168.0,56.9892,57.0269,56.9798,57.008,17168.0
2017-05-22 12:05:00,60.49,60.5,60.46,60.47,117321.0,57.008,57.0175,56.9798,56.9892,117321.0
2017-05-22 12:10:00,60.46,60.52,60.46,60.51,21689.0,56.9798,57.0363,56.9798,57.0269,21689.0
2017-05-22 12:15:00,60.51,60.63,60.5,60.6,49664.0,57.0269,57.14,57.0175,57.1117,49664.0
2017-05-22 12:20:00,60.6,60.62,60.59,60.6,9253.0,57.1117,57.1305,57.1023,57.1117,9253.0
2017-05-22 12:25:00,60.6,60.62,60.58,60.58,5740.0,57.1117,57.1305,57.0928,57.0928,5740.0
2017-05-22 12:30:00,60.59,60.67,60.58,60.67,9448.0,57.1023,57.1777,57.0928,57.1777,9448.0
2017-05-22 12:35:00,60.67,60.7,60.67,60.69,5676.0,57.1777,57.2059,57.1777,57.1965,5676.0
2017-05-22 12:40:00,60.68,60.69,60.55,60.58,31234.0,57.1871,57.1965,57.0646,57.0928,31234.0
2017-05-22 12:45:00,60.57,60.58,60.51,60.54,23007.0,57.0834,57.0928,57.0269,57.0552,23007.0
2017-05-22 12:50:00,60.54,60.57,60.51,60.57,29754.0,57.0552,57.0834,57.0269,57.0834,29754.0
2017-05-22 12:55:00,60.57,60.57,60.47,60.51,27145.0,57.0834,57.0834,56.9892,57.0269,27145.0
2017-05-22 13:00:00,60.52,60.53,60.46,60.48,9417.0,57.0363,57.0457,56.9798,56.9986,9417.0
2017-05-22 13:05:00,60.49,60.5,60.47,60.49,8295.0,57.008,57.0175,56.9892,57.008,8295.0
2017-05-22 13:10:00,60.49,60.52,60.48,60.52,13995.0,57.008,57.0363,56.9986,57.0363,13995.0
2017-05-22 13:15:00,60.51,60.55,60.51,60.55,5435.0,57.0269,57.0646,57.0269,57.0646,5435.0
2017-05-22 13:20:00,60.55,60.57,60.51,60.53,7699.0,57.0646,57.0834,57.0269,57.0457,7699.0
2017-05-22 13:25:00,60.53,60.56,60.53,60.56,5720.0,57.0457,57.074,57.0457,57.074,5720.0
2017-05-22 13:30:00,60.59,60.61,60.56,60.59,9414.0,57.1023,57.1211,57.074,57.1023,9414.0
2017-05-22 13:35:00,60.59,60.6,60.56,60.57,10673.0,57.1023,57.1117,57.074,57.0834,10673.0
2017-05-22 13:40:00,60.57,60.58,60.53,60.57,5835.0,57.0834,57.0928,57.0457,57.0834,5835.0
2017-05-22 13:45:00,60.58,60.61,60.56,60.59,15491.0,57.0928,57.1211,57.074,57.1023,15491.0
2017-05-22 13:50:00,60.59,60.59,60.55,60.55,9833.0,57.1023,57.1023,57.0646,57.0646,9833.0
2017-05-22 13:55:00,60.55,60.56,60.49,60.51,17487.0,57.0646,57.074,57.008,57.0269,17487.0
2017-05-22 14:00:00,60.52,60.52,60.48,60.5,7940.0,57.0363,57.0363,56.9986,57.0175,7940.0
2017-05-22 14:05:00,60.5,60.52,60.49,60.51,29093.0,57.0175,57.0363,57.008,57.0269,29093.0
2017-05-22 14:10:00,60.51,60.52,60.48,60.5,12488.0,57.0269,57.0363,56.9986,57.0175,12488.0
2017-05-22 14:15:00,60.5,60.5,60.43,60.44,20063.0,57.0175,57.0175,56.9515,56.9609,20063.0
2017-05-22 14:20:00,60.45,60.51,60.45,60.49,465283.0,56.9703,57.0269,56.9703,57.008,465283.0
2017-05-22 14:25:00,60.49,60.56,60.49,60.54,23393.0,57.008,57.074,57.008,57.0552,23393.0
2017-05-22 14:30:00,60.54,60.58,60.54,60.58,10458.0,57.0552,57.0928,57.0552,57.0928,10458.0
2017-05-22 14:35:00,60.58,60.6,60.56,60.57,15860.0,57.0928,57.1117,57.074,57.0834,15860.0
2017-05-22 14:40:00,60.57,60.59,60.55,60.57,23907.0,57.0834,57.1023,57.0646,57.0834,23907.0
2017-05-22 14:45:00,60.58,60.59,60.54,60.57,10660.0,57.0928,57.1023,57.0552,57.0834,10660.0
2017-05-22 14:50:00,60.57,60.62,60.55,60.61,12606.0,57.0834,57.1305,57.0646,57.1211,12606.0
2017-05-22 14:55:00,60.61,60.61,60.57,60.59,7986.0,57.1211,57.1211,57.0834,57.1023,7986.0
2017-05-22 15:00:00,60.59,60.59,60.48,60.48,55080.0,57.1023,57.1023,56.9986,56.9986,55080.0
2017-05-22 15:05:00,60.49,60.51,60.44,60.48,48267.0,57.008,57.0269,56.9609,56.9986,48267.0
2017-05-22 15:10:00,60.47,60.51,60.39,60.4,51111.0,56.9892,57.0269,56.9138,56.9232,51111.0
2017-05-22 15:15:00,60.41,60.41,60.33,60.33,20802.0,56.9326,56.9326,56.8572,56.8572,20802.0
2017-05-22 15:20:00,60.34,60.39,60.33,60.39,17188.0,56.8667,56.9138,56.8572,56.9138,17188.0
2017-05-22 15:25:00,60.39,60.39,60.33,60.35,23097.0,56.9138,56.9138,56.8572,56.8761,23097.0
2017-05-22 15:30:00,60.35,60.37,60.33,60.36,23604.0,56.8761,56.8949,56.8572,56.8855,23604.0
2017-05-22 15:35:00,60.37,60.39,60.32,60.33,54006.0,56.8949,56.9138,56.8478,56.8572,54006.0
2017-05-22 15:40:00,60.33,60.39,60.32,60.36,39983.0,56.8572,56.9138,56.8478,56.8855,39983.0
2017-05-22 15:45:00,60.36,60.39,60.34,60.36,87726.0,56.8855,56.9138,56.8667,56.8855,87726.0
2017-05-22 15:50:00,60.36,60.38,60.35,60.36,99484.0,56.8855,56.9044,56.8761,56.8855,99484.0
2017-05-22 15:55:00,60.36,60.38,60.28,60.31,188304.0,56.8855,56.9044,56.8101,56.8384,188304.0
2017-05-23 09:30:00,60.5,60.87,60.5,60.87,40335.0,57.0175,57.3662,57.0175,57.3662,40335.0
2017-05-23 09:35:00,60.88,60.88,60.65,60.66,10845.0,57.3756,57.3756,57.1588,57.1682,10845.0
2017-05-23 09:40:00,60.67,60.69,60.61,60.65,11035.0,57.1777,57.1965,57.1211,57.1588,11035.0
2017-05-23 09:45:00,60.67,60.7,60.58,60.6,13960.0,57.1777,57.2059,57.0928,57.1117,13960.0
2017-05-23 09:50:00,60.61,60.67,60.6,60.65,7104.0,57.1211,57.1777,57.1117,57.1588,7104.0
2017-05-23 09:55:00,60.65,60.7,60.64,60.69,9764.0,57.1588,57.2059,57.1494,57.1965,9764.0
2017-05-23 10:00:00,60.68,60.74,60.62,60.7,23835.0,57.1871,57.2436,57.1305,57.2059,23835.0
2017-05-23 10:05:00,60.7,60.77,60.68,60.76,25981.0,57.2059,57.2719,57.1871,57.2625,25981.0
2017-05-23 10:10:00,60.75,60.79,60.71,60.77,25846.0,57.2531,57.2908,57.2154,57.2719,25846.0
2017-05-23 10:15:00,60.76,60.77,60.72,60.76,23730.0,57.2625,57.2719,57.2248,57.2625,23730.0
2017-05-23 10:20:00,60.76,60.77,60.73,60.76,31456.0,57.2625,57.2719,57.2342,57.2625,31456.0
2017-05-23 10:25:00,60.76,60.77,60.64,60.64,42147.0,57.2625,57.2719,57.1494,57.1494,42147.0
2017-05-23 10:30:00,60.66,60.67,60.56,60.6,21248.0,57.1682,57.1777,57.074,57.1117,21248.0
2017-05-23 10:35:00,60.61,60.68,60.58,60.68,15896.0,57.1211,57.1871,57.0928,57.1871,15896.0
2017-05-23 10:40:00,60.68,60.69,60.62,60.64,14176.0,57.1871,57.1965,57.1305,57.1494,14176.0
2017-05-23 10:45:00,60.63,60.74,60.61,60.71,15251.0,57.14,57.2436,57.1211,57.2154,15251.0
2017-05-23 10:50:00,60.73,60.74,60.68,60.74,77167.0,57.2342,57.2436,57.1871,57.2436,77167.0
2017-05-23 10:55:00,60.74,60.88,60.74,60.88,14777.0,57.2436,57.3756,57.2436,57.3756,14777.0
2017-05-23 11:00:00,60.87,60.9,60.84,60.88,15107.0,57.3662,57.3944,57.3379,57.3756,15107.0
2017-05-23 11:05:00,60.87,60.87,60.85,60.86,5867.0,57.3662,57.3662,57.3473,57.3567,5867.0
2017-05-23 11:10:00,60.88,60.91,60.87,60.88,11336.0,57.3756,57.4039,57.3662,57.3756,11336.0
2017-05-23 11:15:00,60.88,60.89,60.84,60.87,10274.0,57.3756,57.385,57.3379,57.3662,10274.0
2017-05-23 11:20:00,60.86,60.87,60.79,60.8,46886.0,57.3567,57.3662,57.2908,57.3002,46886.0
2017-05-23 11:25:00,60.8,60.83,60.77,60.78,12663.0,57.3002,57.3285,57.2719,57.2813,12663.0
2017-05-23 11:30:00,60.79,60.9,60.78,60.89,13689.0,57.2908,57.3944,57.2813,57.385,13689.0
2017-05-23 11:35:00,60.91,60.93,60.89,60.93,8681.0,57.4039,57.4227,57.385,57.4227,8681.0
2017-05-23 11:40:00,60.94,60.97,60.91,60.95,10216.0,57.4321,57.4604,57.4039,57.4416,10216.0
2017-05-23 11:45:00,60.95,61.04,60.95,61.03,19848.0,57.4416,57.5264,57.4416,57.5169,19848.0
2017-05-23 11:50:00,61.03,61.03,60.93,60.93,11741.0,57.5169,57.5169,57.4227,57.4227,11741.0
2017-05-23 11:55:00,60.93,60.94,60.9,60.94,11705.0,57.4227,57.4321,57.3944,57.4321,11705.0
2017-05-23 12:00:00,60.93,61.0,60.92,61.0,32563.0,57.4227,57.4887,57.4133,57.4887,32563.0
2017-05-23 12:05:00,61.0,61.0,60.96,60.97,7785.0,57.4887,57.4887,57.451,57.4604,7785.0
2017-05-23 12:10:00,60.97,60.97,60.94,60.97,11454.0,57.4604,57.4604,57.4321,57.4604,11454.0
2017-05-23 12:15:00,60.96,60.97,60.95,60.96,7020.0,57.451,57.4604,57.4416,57.451,7020.0
2017-05-23 12:20:00,60.96,60.98,60.95,60.97,8740.0,57.451,57.4698,57.4416,57.4604,8740.0
2017-05-23 12:25:00,60.98,60.98,60.92,60.94,23386.0,57.4698,57.4698,57.4133,57.4321,23386.0
2017-05-23 12:30:00,60.95,61.01,60.95,60.98,12729.0,57.4416,57.4981,57.4416,57.4698,12729.0
2017-05-23 12:35:00,60.99,60.99,60.97,60.98,4290.0,57.4792,57.4792,57.4604,57.4698,4290.0
2017-05-23 12:40:00,60.98,60.99,60.94,60.97,23633.0,57.4698,57.4792,57.4321,57.4604,23633.0
2017-05-23 12:45:00,60.97,60.99,60.95,60.98,8306.0,57.4604,57.4792,57.4416,57.4698,8306.0
2017-05-23 12:50:00,60.98,60.98,60.93,60.94,15040.0,57.4698,57.4698,57.4227,57.4321,15040.0
2017-05-23 12:55:00,60.94,60.96,60.93,60.96,8095.0,57.4321,57.451,57.4227,57.451,8095.0
2017-05-23 13:00:00,60.96,61.0,60.96,61.0,11856.0,57.451,57.4887,57.451,57.4887,11856.0
2017-05-23 13:05:00,60.99,61.01,60.99,61.01,6593.0,57.4792,57.4981,57.4792,57.4981,6593.0
2017-05-23 13:10:00,61.01,61.05,61.01,61.04,13720.0,57.4981,57.5358,57.4981,57.5264,13720.0
2017-05-23 13:15:00,61.03,61.04,61.02,61.02,5500.0,57.5169,57.5264,57.5075,57.5075,5500.0
2017-05-23 13:20:00,61.03,61.03,61.01,61.02,8217.0,57.5169,57.5169,57.4981,57.5075,8217.0
2017-05-23 13:25:00,61.02,61.02,60.99,60.99,6057.0,57.5075,57.5075,57.4792,57.4792,6057.0
2017-05-23 13:30:00,60.99,61.03,60.99,61.02,17439.0,57.4792,57.5169,57.4792,57.5075,17439.0
2017-05-23 13:35:00,61.01,61.03,60.99,60.99,10851.0,57.4981,57.5169,57.4792,57.4792,10851.0
2017-05-23 13:40:00,61.0,61.01,60.98,60.99,7507.0,57.4887,57.4981,57.4698,57.4792,7507.0
2017-05-23 13:45:00,60.98,60.99,60.95,60.96,12845.0,57.4698,57.4792,57.4416,57.451,12845.0
2017-05-23 13:50:00,60.96,60.97,60.94,60.94,9834.0,57.451,57.4604,57.4321,57.4321,9834.0
2017-05-23 13:55:00,60.94,60.95,60.93,60.94,9851.0,57.4321,57.4416,57.4227,57.4321,9851.0
2017-05-23 14:00:00,60.94,60.97,60.94,60.97,14652.0,57.4321,57.4604,57.4321,57.4604,14652.0
2017-05-23 14:05:00,60.97,61.01,60.96,61.0,31157.0,57.4604,57.4981,57.451,57.4887,31157.0
2017-05-23 14:10:00,61.0,61.02,60.92,60.92,21508.0,57.4887,57.5075,57.4133,57.4133,21508.0
2017-05-23 14:15:00,60.93,60.96,60.92,60.94,9496.0,57.4227,57.451,57.4133,57.4321,9496.0
2017-05-23 14:20:00,60.94,60.95,60.91,60.93,13861.0,57.4321,57.4416,57.4039,57.4227,13861.0
2017-05-23 14:25:00,60.93,61.01,60.92,60.96,37266.0,57.4227,57.4981,57.4133,57.451,37266.0
2017-05-23 14:30:00,60.97,60.99,60.96,60.96,6173.0,57.4604,57.4792,57.451,57.451,6173.0
2017-05-23 14:35:00,60.96,61.15,60.95,61.12,276700.0,57.451,57.63,57.4416,57.6018,276700.0
2017-05-23 14:40:00,61.13,61.15,61.09,61.13,19660.0,57.6112,57.63,57.5735,57.6112,19660.0
2017-05-23 14:45:00,61.13,61.19,61.12,61.16,19131.0,57.6112,57.6677,57.6018,57.6395,19131.0
2017-05-23 14:50:00,61.16,61.16,61.11,61.12,20889.0,57.6395,57.6395,57.5923,57.6018,20889.0
2017-05-23 14:55:00,61.12,61.22,61.12,61.22,36577.0,57.6018,57.696,57.6018,57.696,36577.0
2017-05-23 15:00:00,61.22,61.23,61.14,61.22,21942.0,57.696,57.7054,57.6206,57.696,21942.0
2017-05-23 15:05:00,61.22,61.24,61.2,61.21,25503.0,57.696,57.7149,57.6772,57.6866,25503.0
2017-05-23 15:10:00,61.21,61.25,61.17,61.24,27211.0,57.6866,57.7243,57.6489,57.7149,27211.0
2017-05-23 15:15:00,61.23,61.27,61.19,61.19,45454.0,57.7054,57.7431,57.6677,57.6677,45454.0
2017-05-23 15:20:00,61.2,61.32,61.19,61.31,116915.0,57.6772,57.7903,57.6677,57.7808,116915.0
2017-05-23 15:25:00,61.32,61.37,61.26,61.28,94764.0,57.7903,57.8374,57.7337,57.7526,94764.0
2017-05-23 15:30:00,61.29,61.38,61.28,61.37,86669.0,57.762,57.8468,57.7526,57.8374,86669.0
2017-05-23 15:35:00,61.37,61.4,61.3,61.39,95401.0,57.8374,57.8656,57.7714,57.8562,95401.0
2017-05-23 15:40:00,61.39,61.39,61.31,61.33,79313.0,57.8562,57.8562,57.7808,57.7997,79313.0
2017-05-23 15:45:00,61.32,61.36,61.31,61.34,129130.0,57.7903,57.828,57.7808,57.8091,129130.0
2017-05-23 15:50:00,61.34,61.44,61.31,61.43,254206.0,57.8091,57.9033,57.7808,57.8939,254206.0
2017-05-23 15:55:00,61.42,61.46,61.39,61.42,188537.0,57.8845,57.9222,57.8562,57.8845,188537.0
2017-05-24 09:30:00,61.43,61.53,61.39,61.51,59352.0,57.8939,57.9882,57.8562,57.9693,59352.0
2017-05-24 09:35:00,61.51,61.6,61.48,61.58,58115.0,57.9693,58.0541,57.941,58.0353,58115.0
2017-05-24 09:40:00,61.59,61.69,61.52,61.69,59001.0,58.0447,58.139,57.9787,58.139,59001.0
2017-05-24 09:45:00,61.69,61.73,61.54,61.54,60733.0,58.139,58.1767,57.9976,57.9976,60733.0
2017-05-24 09:50:00,61.53,61.56,61.49,61.5,23196.0,57.9882,58.0164,57.9505,57.9599,23196.0
2017-05-24 09:55:00,61.5,61.73,61.48,61.7,36003.0,57.9599,58.1767,57.941,58.1484,36003.0
2017-05-24 10:00:00,61.71,61.73,61.62,61.64,21844.0,58.1578,58.1767,58.073,58.0918,21844.0
2017-05-24 10:05:00,61.65,61.76,61.65,61.65,20840.0,58.1013,58.2049,58.1013,58.1013,20840.0
2017-05-24 10:10:00,61.65,61.87,61.65,61.84,42976.0,58.1013,58.3086,58.1013,58.2803,42976.0
2017-05-24 10:15:00,61.84,61.88,61.77,61.86,48482.0,58.2803,58.318,58.2143,58.2992,48482.0
2017-05-24 10:20:00,61.86,61.88,61.77,61.84,34077.0,58.2992,58.318,58.2143,58.2803,34077.0
2017-05-24 10:25:00,61.83,61.88,61.81,61.88,23052.0,58.2709,58.318,58.252,58.318,23052.0
2017-05-24 10:30:00,61.87,61.9,61.83,61.84,34820.0,58.3086,58.3369,58.2709,58.2803,34820.0
2017-05-24 10:35:00,61.84,61.91,61.83,61.9,36974.0,58.2803,58.3463,58.2709,58.3369,36974.0
2017-05-24 10:40:00,61.89,61.91,61.87,61.9,28359.0,58.3274,58.3463,58.3086,58.3369,28359.0
2017-05-24 10:45:00,61.89,61.91,61.86,61.9,16878.0,58.3274,58.3463,58.2992,58.3369,16878.0
2017-05-24 10:50:00,61.89,61.9,61.81,61.84,43554.0,58.3274,58.3369,58.252,58.2803,43554.0
2017-05-24 10:55:00,61.84,61.87,61.8,61.82,25636.0,58.2803,58.3086,58.2426,58.2615,25636.0
2017-05-24 11:00:00,61.81,61.85,61.77,61.79,30919.0,58.252,58.2897,58.2143,58.2332,30919.0
2017-05-24 11:05:00,61.79,61.83,61.78,61.82,12696.0,58.2332,58.2709,58.2238,58.2615,12696.0
2017-05-24 11:10:00,61.83,61.87,61.81,61.86,16602.0,58.2709,58.3086,58.252,58.2992,16602.0
2017-05-24 11:15:00,61.86,61.9,61.86,61.86,11946.0,58.2992,58.3369,58.2992,58.2992,11946.0
2017-05-24 11:20:00,61.87,61.96,61.86,61.94,26886.0,58.3086,58.3934,58.2992,58.3746,26886.0
2017-05-24 11:25:00,61.94,61.96,61.89,61.95,25343.0,58.3746,58.3934,58.3274,58.384,25343.0
2017-05-24 11:30:00,61.96,62.02,61.95,62.0,58633.0,58.3934,58.45,58.384,58.4311,58633.0
2017-05-24 11:35:00,62.0,62.0,61.95,61.96,12426.0,58.4311,58.4311,58.384,58.3934,12426.0
2017-05-24 11:40:00,61.95,62.0,61.94,61.97,23934.0,58.384,58.4311,58.3746,58.4028,23934.0
2017-05-24 11:45:00,61.98,62.02,61.96,62.01,23502.0,58.4123,58.45,58.3934,58.4405,23502.0
2017-05-24 11:50:00,62.01,62.03,61.97,61.97,12122.0,58.4405,58.4594,58.4028,58.4028,12122.0
2017-05-24 11:55:00,61.98,62.04,61.98,62.04,17743.0,58.4123,58.4688,58.4123,58.4688,17743.0
2017-05-24 12:00:00,62.03,62.1,62.03,62.07,33022.0,58.4594,58.5254,58.4594,58.4971,33022.0
2017-05-24 12:05:00,62.07,62.17,62.06,62.12,79011.0,58.4971,58.5913,58.4877,58.5442,79011.0
2017-05-24 12:10:00,62.12,62.14,62.07,62.08,157957.0,58.5442,58.5631,58.4971,58.5065,157957.0
2017-05-24 12:15:00,62.07,62.17,62.04,62.15,47457.0,58.4971,58.5913,58.4688,58.5725,47457.0
2017-05-24 12:20:00,62.13,62.19,62.1,62.18,30872.0,58.5536,58.6102,58.5254,58.6007,30872.0
2017-05-24 12:25:00,62.18,62.19,62.14,62.18,19491.0,58.6007,58.6102,58.5631,58.6007,19491.0
2017-05-24 12:30:00,62.18,62.29,62.16,62.27,87169.0,58.6007,58.7044,58.5819,58.6856,87169.0
2017-05-24 12:35:00,62.26,62.34,62.24,62.26,38639.0,58.6761,58.7515,58.6573,58.6761,38639.0
2017-05-24 12:40:00,62.25,62.32,62.24,62.27,25760.0,58.6667,58.7327,58.6573,58.6856,25760.0
2017-05-24 12:45:00,62.28,62.34,62.26,62.34,23525.0,58.695,58.7515,58.6761,58.7515,23525.0
2017-05-24 12:50:00,62.34,62.39,62.32,62.36,41357.0,58.7515,58.7987,58.7327,58.7704,41357.0
2017-05-24 12:55:00,62.36,62.37,62.24,62.27,27044.0,58.7704,58.7798,58.6573,58.6856,27044.0
2017-05-24 13:00:00,62.27,62.29,62.26,62.28,14704.0,58.6856,58.7044,58.6761,58.695,14704.0
2017-05-24 13:05:00,62.28,62.29,62.24,62.25,15971.0,58.695,58.7044,58.6573,58.6667,15971.0
2017-05-24 13:10:00,62.25,62.32,62.25,62.29,22948.0,58.6667,58.7327,58.6667,58.7044,22948.0
2017-05-24 13:15:00,62.3,62.31,62.25,62.25,9974.0,58.7138,58.7233,58.6667,58.6667,9974.0
2017-05-24 13:20:00,62.24,62.29,62.23,62.29,24753.0,58.6573,58.7044,58.6479,58.7044,24753.0
2017-05-24 13:25:00,62.29,62.29,62.26,62.28,23666.0,58.7044,58.7044,58.6761,58.695,23666.0
2017-05-24 13:30:00,62.27,62.29,62.22,62.29,20338.0,58.6856,58.7044,58.6384,58.7044,20338.0
2017-05-24 13:35:00,62.28,62.29,62.27,62.28,15489.0,58.695,58.7044,58.6856,58.695,15489.0
2017-05-24 13:40:00,62.28,62.29,62.21,62.25,26035.0,58.695,58.7044,58.629,58.6667,26035.0
2017-05-24 13:45:00,62.25,62.27,62.24,62.27,13831.0,58.6667,58.6856,58.6573,58.6856,13831.0
2017-05-24 13:50:00,62.26,62.3,62.25,62.3,10743.0,58.6761,58.7138,58.6667,58.7138,10743.0
2017-05-24 13:55:00,62.29,62.34,62.26,62.26,30335.0,58.7044,58.7515,58.6761,58.6761,30335.0
2017-05-24 14:00:00,62.27,62.31,62.24,62.29,83826.0,58.6856,58.7233,58.6573,58.7044,83826.0
2017-05-24 14:05:00,62.28,62.29,62.25,62.28,31234.0,58.695,58.7044,58.6667,58.695,31234.0
2017-05-24 14:10:00,62.28,62.33,62.26,62.3,33782.0,58.695,58.7421,58.6761,58.7138,33782.0
2017-05-24 14:15:00,62.31,62.39,62.29,62.39,29734.0,58.7233,58.7987,58.7044,58.7987,29734.0
2017-05-24 14:20:00,62.38,62.38,62.31,62.32,20155.0,58.7892,58.7892,58.7233,58.7327,20155.0
2017-05-24 14:25:00,62.32,62.39,62.31,62.38,23254.0,58.7327,58.7987,58.7233,58.7892,23254.0
2017-05-24 14:30:00,62.38,62.41,62.37,62.38,35357.0,58.7892,58.8175,58.7798,58.7892,35357.0
2017-05-24 14:35:00,62.38,62.46,62.37,62.46,41398.0,58.7892,58.8646,58.7798,58.8646,41398.0
2017-05-24 14:40:00,62.45,62.46,62.39,62.41,37709.0,58.8552,58.8646,58.7987,58.8175,37709.0
2017-05-24 14:45:00,62.4,62.43,62.39,62.41,28682.0,58.8081,58.8364,58.7987,58.8175,28682.0
2017-05-24 14:50:00,62.41,62.44,62.39,62.43,23449.0,58.8175,58.8458,58.7987,58.8364,23449.0
2017-05-24 14:55:00,62.43,62.45,62.41,62.44,23023.0,58.8364,58.8552,58.8175,58.8458,23023.0
2017-05-24 15:00:00,62.44,62.46,62.39,62.4,34469.0,58.8458,58.8646,58.7987,58.8081,34469.0
2017-05-24 15:05:00,62.4,62.46,62.38,62.45,49088.0,58.8081,58.8646,58.7892,58.8552,49088.0
2017-05-24 15:10:00,62.45,62.47,62.44,62.45,31597.0,58.8552,58.8741,58.8458,58.8552,31597.0
2017-05-24 15:15:00,62.45,62.49,62.44,62.47,57546.0,58.8552,58.8929,58.8458,58.8741,57546.0
2017-05-24 15:20:00,62.47,62.48,62.42,62.44,56695.0,58.8741,58.8835,58.8269,58.8458,56695.0
2017-05-24 15:25:00,62.44,62.44,62.41,62.42,40092.0,58.8458,58.8458,58.8175,58.8269,40092.0
2017-05-24 15:30:00,62.43,62.46,62.42,62.43,53229.0,58.8364,58.8646,58.8269,58.8364,53229.0
2017-05-24 15:35:00,62.43,62.44,62.3,62.3,127455.0,58.8364,58.8458,58.7138,58.7138,127455.0
2017-05-24 15:40:00,62.3,62.39,62.29,62.37,107866.0,58.7138,58.7987,58.7044,58.7798,107866.0
2017-05-24 15:45:00,62.36,62.42,62.33,62.42,139061.0,58.7704,58.8269,58.7421,58.8269,139061.0
2017-05-24 15:50:00,62.41,62.48,62.41,62.46,155235.0,58.8175,58.8835,58.8175,58.8646,155235.0
2017-05-24 15:55:00,62.47,62.48,62.3,62.3,248152.0,58.8741,58.8835,58.7138,58.7138,248152.0
2017-05-25 09:30:00,62.56,62.64,62.39,62.46,68723.0,58.9589,59.0343,58.7987,58.8646,68723.0
2017-05-25 09:35:00,62.47,62.53,62.27,62.3,62444.0,58.8741,58.9306,58.6856,58.7138,62444.0
2017-05-25 09:40:00,62.3,62.46,62.3,62.45,55920.0,58.7138,58.8646,58.7138,58.8552,55920.0
2017-05-25 09:45:00,62.44,62.52,62.38,62.41,52858.0,58.8458,58.9212,58.7892,58.8175,52858.0
2017-05-25 09:50:00,62.42,62.42,62.31,62.35,13853.0,58.8269,58.8269,58.7233,58.761,13853.0
2017-05-25 09:55:00,62.35,62.4,62.27,62.36,14208.0,58.761,58.8081,58.6856,58.7704,14208.0
2017-05-25 10:00:00,62.38,62.4,62.33,62.34,19765.0,58.7892,58.8081,58.7421,58.7515,19765.0
2017-05-25 10:05:00,62.35,62.43,62.33,62.4,33803.0,58.761,58.8364,58.7421,58.8081,33803.0
2017-05-25 10:10:00,62.4,62.42,62.37,62.41,24153.0,58.8081,58.8269,58.7798,58.8175,24153.0
2017-05-25 10:15:00,62.42,62.43,62.39,62.41,18999.0,58.8269,58.8364,58.7987,58.8175,18999.0
2017-05-25 10:20:00,62.4,62.44,62.39,62.42,13450.0,58.8081,58.8458,58.7987,58.8269,13450.0
2017-05-25 10:25:00,62.41,62.41,62.19,62.21,39460.0,58.8175,58.8175,58.6102,58.629,39460.0
2017-05-25 10:30:00,62.22,62.29,62.2,62.26,30543.0,58.6384,58.7044,58.6196,58.6761,30543.0
2017-05-25 10:35:00,62.25,62.28,62.23,62.26,25441.0,58.6667,58.695,58.6479,58.6761,25441.0
2017-05-25 10:40:00,62.25,62.25,62.17,62.2,19672.0,58.6667,58.6667,58.5913,58.6196,19672.0
2017-05-25 10:45:00,62.19,62.26,62.19,62.25,21469.0,58.6102,58.6761,58.6102,58.6667,21469.0
2017-05-25 10:50:00,62.26,62.35,62.25,62.35,46993.0,58.6761,58.761,58.6667,58.761,46993.0
2017-05-25 10:55:00,62.35,62.36,62.29,62.3,18729.0,58.761,58.7704,58.7044,58.7138,18729.0
2017-05-25 11:00:00,62.3,62.3,62.22,62.27,28166.0,58.7138,58.7138,58.6384,58.6856,28166.0
2017-05-25 11:05:00,62.27,62.3,62.24,62.28,38278.0,58.6856,58.7138,58.6573,58.695,38278.0
2017-05-25 11:10:00,62.29,62.34,62.28,62.33,16533.0,58.7044,58.7515,58.695,58.7421,16533.0
2017-05-25 11:15:00,62.34,62.34,62.28,62.31,26487.0,58.7515,58.7515,58.695,58.7233,26487.0
2017-05-25 11:20:00,62.3,62.33,62.28,62.3,18099.0,58.7138,58.7421,58.695,58.7138,18099.0
2017-05-25 11:25:00,62.29,62.32,62.28,62.31,23411.0,58.7044,58.7327,58.695,58.7233,23411.0
2017-05-25 11:30:00,62.31,62.45,62.29,62.44,74732.0,58.7233,58.8552,58.7044,58.8458,74732.0
2017-05-25 11:35:00,62.44,62.48,62.39,62.41,48045.0,58.8458,58.8835,58.7987,58.8175,48045.0
2017-05-25 11:40:00,62.41,62.42,62.38,62.41,31422.0,58.8175,58.8269,58.7892,58.8175,31422.0
2017-05-25 11:45:00,62.41,62.42,62.36,62.39,13763.0,58.8175,58.8269,58.7704,58.7987,13763.0
2017-05-25 11:50:00,62.4,62.42,62.37,62.39,21888.0,58.8081,58.8269,58.7798,58.7987,21888.0
2017-05-25 11:55:00,62.4,62.4,62.37,62.39,13139.0,58.8081,58.8081,58.7798,58.7987,13139.0
2017-05-25 12:00:00,62.39,62.41,62.36,62.38,25427.0,58.7987,58.8175,58.7704,58.7892,25427.0
2017-05-25 12:05:00,62.39,62.44,62.38,62.43,32752.0,58.7987,58.8458,58.7892,58.8364,32752.0
2017-05-25 12:10:00,62.42,62.6,62.4,62.55,90986.0,58.8269,58.9966,58.8081,58.9495,90986.0
2017-05-25 12:15:00,62.54,62.54,62.48,62.48,10450.0,58.94,58.94,58.8835,58.8835,10450.0
2017-05-25 12:20:00,62.49,62.58,62.48,62.55,27509.0,58.8929,58.9777,58.8835,58.9495,27509.0
2017-05-25 12:25:00,62.55,62.56,62.5,62.52,12805.0,58.9495,58.9589,58.9023,58.9212,12805.0
2017-05-25 12:30:00,62.5,62.56,62.5,62.53,12925.0,58.9023,58.9589,58.9023,58.9306,12925.0
2017-05-25 12:35:00,62.54,62.56,62.45,62.47,71397.0,58.94,58.9589,58.8552,58.8741,71397.0
2017-05-25 12:40:00,62.46,62.47,62.42,62.44,11607.0,58.8646,58.8741,58.8269,58.8458,11607.0
2017-05-25 12:45:00,62.44,62.44,62.39,62.41,6872.0,58.8458,58.8458,58.7987,58.8175,6872.0
2017-05-25 12:50:00,62.41,62.45,62.41,62.42,10165.0,58.8175,58.8552,58.8175,58.8269,10165.0
2017-05-25 12:55:00,62.42,62.42,62.4,62.42,5898.0,58.8269,58.8269,58.8081,58.8269,5898.0
2017-05-25 13:00:00,62.41,62.44,62.41,62.44,6681.0,58.8175,58.8458,58.8175,58.8458,6681.0
2017-05-25 13:05:00,62.45,62.46,62.4,62.42,14796.0,58.8552,58.8646,58.8081,58.8269,14796.0
2017-05-25 13:10:00,62.42,62.44,62.42,62.43,6841.0,58.8269,58.8458,58.8269,58.8364,6841.0
2017-05-25 13:15:00,62.42,62.44,62.39,62.39,8712.0,58.8269,58.8458,58.7987,58.7987,8712.0
2017-05-25 13:20:00,62.39,62.39,62.36,62.37,6328.0,58.7987,58.7987,58.7704,58.7798,6328.0
2017-05-25 13:25:00,62.37,62.38,62.33,62.38,15229.0,58.7798,58.7892,58.7421,58.7892,15229.0
2017-05-25 13:30:00,62.37,62.39,62.37,62.38,8113.0,58.7798,58.7987,58.7798,58.7892,8113.0
2017-05-25 13:35:00,62.38,62.4,62.34,62.34,9675.0,58.7892,58.8081,58.7515,58.7515,9675.0
2017-05-25 13:40:00,62.34,62.4,62.32,62.39,24299.0,58.7515,58.8081,58.7327,58.7987,24299.0
2017-05-25 13:45:00,62.39,62.41,62.36,62.38,10334.0,58.7987,58.8175,58.7704,58.7892,10334.0
2017-05-25 13:50:00,62.39,62.4,62.37,62.4,7185.0,58.7987,58.8081,58.7798,58.8081,7185.0
2017-05-25 13:55:00,62.39,62.48,62.39,62.46,18751.0,58.7987,58.8835,58.7987,58.8646,18751.0
2017-05-25 14:00:00,62.46,62.48,62.44,62.45,17151.0,58.8646,58.8835,58.8458,58.8552,17151.0
2017-05-25 14:05:00,62.45,62.47,62.45,62.45,9455.0,58.8552,58.8741,58.8552,58.8552,9455.0
2017-05-25 14:10:00,62.46,62.5,62.39,62.45,64039.0,58.8646,58.9023,58.7987,58.8552,64039.0
2017-05-25 14:15:00,62.46,62.46,62.37,62.38,17292.0,58.8646,58.8646,58.7798,58.7892,17292.0
2017-05-25 14:20:00,62.38,62.45,62.37,62.43,17585.0,58.7892,58.8552,58.7798,58.8364,17585.0
2017-05-25 14:25:00,62.44,62.44,62.41,62.44,16702.0,58.8458,58.8458,58.8175,58.8458,16702.0
2017-05-25 14:30:00,62.44,62.45,62.34,62.38,45441.0,58.8458,58.8552,58.7515,58.7892,45441.0
2017-05-25 14:35:00,62.38,62.48,62.37,62.48,49336.0,58.7892,58.8835,58.7798,58.8835,49336.0
2017-05-25 14:40:00,62.48,62.49,62.43,62.45,102037.0,58.8835,58.8929,58.8364,58.8552,102037.0
2017-05-25 14:45:00,62.45,62.47,62.45,62.46,18225.0,58.8552,58.8741,58.8552,58.8646,18225.0
2017-05-25 14:50:00,62.45,62.47,62.44,62.45,22585.0,58.8552,58.8741,58.8458,58.8552,22585.0
2017-05-25 14:55:00,62.44,62.45,62.4,62.45,31844.0,58.8458,58.8552,58.8081,58.8552,31844.0
2017-05-25 15:00:00,62.45,62.47,62.4,62.43,76114.0,58.8552,58.8741,58.8081,58.8364,76114.0
2017-05-25 15:05:00,62.44,62.44,62.4,62.41,60863.0,58.8458,58.8458,58.8081,58.8175,60863.0
2017-05-25 15:10:00,62.42,62.52,62.39,62.5,87418.0,58.8269,58.9212,58.7987,58.9023,87418.0
2017-05-25 15:15:00,62.5,62.55,62.41,62.52,111702.0,58.9023,58.9495,58.8175,58.9212,111702.0
2017-05-25 15:20:00,62.53,62.53,62.49,62.5,15716.0,58.9306,58.9306,58.8929,58.9023,15716.0
2017-05-25 15:25:00,62.5,62.51,62.46,62.48,16584.0,58.9023,58.9118,58.8646,58.8835,16584.0
2017-05-25 15:30:00,62.48,62.52,62.48,62.51,23926.0,58.8835,58.9212,58.8835,58.9118,23926.0
2017-05-25 15:35:00,62.51,62.52,62.46,62.47,34082.0,58.9118,58.9212,58.8646,58.8741,34082.0
2017-05-25 15:40:00,62.47,62.51,62.46,62.51,32368.0,58.8741,58.9118,58.8646,58.9118,32368.0
2017-05-25 15:45:00,62.5,62.54,62.5,62.51,93050.0,58.9023,58.94,58.9023,58.9118,93050.0
2017-05-25 15:50:00,62.51,62.57,62.49,62.55,55879.0,58.9118,58.9683,58.8929,58.9495,55879.0
2017-05-25 15:55:00,62.55,62.61,62.55,62.58,122540.0,58.9495,59.006,58.9495,58.9777,122540.0
2017-05-26 09:30:00,62.78,62.91,62.52,62.9,52955.0,59.1662,59.2887,58.9212,59.2793,52955.0
2017-05-26 09:35:00,62.89,62.93,62.72,62.9,58201.0,59.2699,59.3076,59.1097,59.2793,58201.0
2017-05-26 09:40:00,62.9,62.93,62.86,62.89,27907.0,59.2793,59.3076,59.2416,59.2699,27907.0
2017-05-26 09:45:00,62.92,62.92,62.82,62.91,22401.0,59.2982,59.2982,59.2039,59.2887,22401.0
2017-05-26 09:50:00,62.91,62.93,62.76,62.78,38460.0,59.2887,59.3076,59.1474,59.1662,38460.0
2017-05-26 09:55:00,62.77,62.83,62.74,62.8,35406.0,59.1568,59.2133,59.1285,59.1851,35406.0
2017-05-26 10:00:00,62.8,62.84,62.79,62.81,32615.0,59.1851,59.2228,59.1756,59.1945,32615.0
2017-05-26 10:05:00,62.81,62.82,62.77,62.77,41851.0,59.1945,59.2039,59.1568,59.1568,41851.0
2017-05-26 10:10:00,62.78,62.8,62.73,62.8,25293.0,59.1662,59.1851,59.1191,59.1851,25293.0
2017-05-26 10:15:00,62.8,62.98,62.79,62.98,24482.0,59.1851,59.3547,59.1756,59.3547,24482.0
2017-05-26 10:20:00,62.98,63.11,62.96,63.06,45065.0,59.3547,59.4772,59.3359,59.4301,45065.0
2017-05-26 10:25:00,63.05,63.06,62.96,62.97,13854.0,59.4207,59.4301,59.3359,59.3453,13854.0
2017-05-26 10:30:00,62.97,63.03,62.96,62.99,11956.0,59.3453,59.4018,59.3359,59.3641,11956.0
2017-05-26 10:35:00,62.99,63.04,62.98,63.02,12089.0,59.3641,59.4112,59.3547,59.3924,12089.0
2017-05-26 10:40:00,63.02,63.04,63.0,63.0,12178.0,59.3924,59.4112,59.3735,59.3735,12178.0
2017-05-26 10:45:00,63.0,63.03,63.0,63.01,16685.0,59.3735,59.4018,59.3735,59.383,16685.0
2017-05-26 10:50:00,63.01,63.05,63.01,63.03,19612.0,59.383,59.4207,59.383,59.4018,19612.0
2017-05-26 10:55:00,63.02,63.04,63.01,63.02,13264.0,59.3924,59.4112,59.383,59.3924,13264.0
2017-05-26 11:00:00,63.03,63.06,63.02,63.04,17204.0,59.4018,59.4301,59.3924,59.4112,17204.0
2017-05-26 11:05:00,63.03,63.04,63.0,63.0,24183.0,59.4018,59.4112,59.3735,59.3735,24183.0
2017-05-26 11:10:00,63.01,63.03,63.0,63.0,24395.0,59.383,59.4018,59.3735,59.3735,24395.0
2017-05-26 11:15:00,63.01,63.01,62.91,62.91,13737.0,59.383,59.383,59.2887,59.2887,13737.0
2017-05-26 11:20:00,62.91,62.92,62.89,62.9,25031.0,59.2887,59.2982,59.2699,59.2793,25031.0
2017-05-26 11:25:00,62.9,62.9,62.81,62.88,75310.0,59.2793,59.2793,59.1945,59.2605,75310.0
2017-05-26 11:30:00,62.87,62.88,62.84,62.84,16783.0,59.251,59.2605,59.2228,59.2228,16783.0
2017-05-26 11:35:00,62.84,62.85,62.79,62.79,19603.0,59.2228,59.2322,59.1756,59.1756,19603.0
2017-05-26 11:40:00,62.79,62.81,62.77,62.77,13800.0,59.1756,59.1945,59.1568,59.1568,13800.0
2017-05-26 11:45:00,62.78,62.82,62.77,62.81,16928.0,59.1662,59.2039,59.1568,59.1945,16928.0
2017-05-26 11:50:00,62.81,62.81,62.78,62.8,18837.0,59.1945,59.1945,59.1662,59.1851,18837.0
2017-05-26 11:55:00,62.8,62.81,62.78,62.79,14347.0,59.1851,59.1945,59.1662,59.1756,14347.0
2017-05-26 12:00:00,62.78,62.81,62.78,62.8,20105.0,59.1662,59.1945,59.1662,59.1851,20105.0
2017-05-26 12:05:00,62.8,62.8,62.69,62.72,40080.0,59.1851,59.1851,59.0814,59.1097,40080.0
2017-05-26 12:10:00,62.72,62.72,62.63,62.63,19175.0,59.1097,59.1097,59.0248,59.0248,19175.0
2017-05-26 12:15:00,62.63,62.68,62.63,62.67,9468.0,59.0248,59.072,59.0248,59.0625,9468.0
2017-05-26 12:20:00,62.67,62.7,62.66,62.69,7535.0,59.0625,59.0908,59.0531,59.0814,7535.0
2017-05-26 12:25:00,62.7,62.7,62.68,62.69,10509.0,59.0908,59.0908,59.072,59.0814,10509.0
2017-05-26 12:30:00,62.68,62.69,62.65,62.66,7155.0,59.072,59.0814,59.0437,59.0531,7155.0
2017-05-26 12:35:00,62.66,62.67,62.65,62.67,5335.0,59.0531,59.0625,59.0437,59.0625,5335.0
2017-05-26 12:40:00,62.67,62.67,62.66,62.67,4066.0,59.0625,59.0625,59.0531,59.0625,4066.0
2017-05-26 12:45:00,62.67,62.72,62.66,62.71,16406.0,59.0625,59.1097,59.0531,59.1002,16406.0
2017-05-26 12:50:00,62.71,62.71,62.64,62.64,18006.0,59.1002,59.1002,59.0343,59.0343,18006.0
2017-05-26 12:55:00,62.64,62.65,62.61,62.64,23644.0,59.0343,59.0437,59.006,59.0343,23644.0
2017-05-26 13:00:00,62.64,62.65,62.6,62.6,6461.0,59.0343,59.0437,58.9966,58.9966,6461.0
2017-05-26 13:05:00,62.6,62.61,62.56,62.56,9261.0,58.9966,59.006,58.9589,58.9589,9261.0
2017-05-26 13:10:00,62.57,62.58,62.55,62.55,10700.0,58.9683,58.9777,58.9495,58.9495,10700.0
2017-05-26 13:15:00,62.54,62.58,62.54,62.55,10387.0,58.94,58.9777,58.94,58.9495,10387.0
2017-05-26 13:20:00,62.55,62.6,62.55,62.59,9686.0,58.9495,58.9966,58.9495,58.9871,9686.0
2017-05-26 13:25:00,62.59,62.62,62.56,62.56,13766.0,58.9871,59.0154,58.9589,58.9589,13766.0
2017-05-26 13:30:00,62.57,62.63,62.56,62.63,10583.0,58.9683,59.0248,58.9589,59.0248,10583.0
2017-05-26 13:35:00,62.63,62.65,62.62,62.64,6249.0,59.0248,59.0437,59.0154,59.0343,6249.0
2017-05-26 13:40:00,62.64,62.69,62.63,62.69,17892.0,59.0343,59.0814,59.0248,59.0814,17892.0
2017-05-26 13:45:00,62.69,62.7,62.65,62.66,10714.0,59.0814,59.0908,59.0437,59.0531,10714.0
2017-05-26 13:50:00,62.67,62.7,62.67,62.69,11889.0,59.0625,59.0908,59.0625,59.0814,11889.0
2017-05-26 13:55:00,62.69,62.7,62.65,62.65,17039.0,59.0814,59.0908,59.0437,59.0437,17039.0
2017-05-26 14:00:00,62.65,62.66,62.64,62.65,11463.0,59.0437,59.0531,59.0343,59.0437,11463.0
2017-05-26 14:05:00,62.64,62.65,62.62,62.65,17934.0,59.0343,59.0437,59.0154,59.0437,17934.0
2017-05-26 14:10:00,62.66,62.67,62.62,62.62,12231.0,59.0531,59.0625,59.0154,59.0154,12231.0
2017-05-26 14:15:00,62.62,62.64,62.6,62.61,10620.0,59.0154,59.0343,58.9966,59.006,10620.0
2017-05-26 14:20:00,62.6,62.61,62.58,62.58,10088.0,58.9966,59.006,58.9777,58.9777,10088.0
2017-05-26 14:25:00,62.58,62.59,62.57,62.57,6119.0,58.9777,58.9871,58.9683,58.9683,6119.0
2017-05-26 14:30:00,62.57,62.57,62.53,62.54,8979.0,58.9683,58.9683,58.9306,58.94,8979.0
2017-05-26 14:35:00,62.53,62.61,62.53,62.61,16512.0,58.9306,59.006,58.9306,59.006,16512.0
2017-05-26 14:40:00,62.61,62.66,62.6,62.64,14019.0,59.006,59.0531,58.9966,59.0343,14019.0
2017-05-26 14:45:00,62.64,62.66,62.62,62.62,8280.0,59.0343,59.0531,59.0154,59.0154,8280.0
2017-05-26 14:50:00,62.63,62.63,62.59,62.61,15277.0,59.0248,59.0248,58.9871,59.006,15277.0
2017-05-26 14:55:00,62.61,62.63,62.61,62.61,10209.0,59.006,59.0248,59.006,59.006,10209.0
2017-05-26 15:00:00,62.62,62.64,62.55,62.55,17963.0,59.0154,59.0343,58.9495,58.9495,17963.0
2017-05-26 15:05:00,62.56,62.61,62.51,62.51,33095.0,58.9589,59.006,58.9118,58.9118,33095.0
2017-05-26 15:10:00,62.51,62.52,62.5,62.52,17400.0,58.9118,58.9212,58.9023,58.9212,17400.0
2017-05-26 15:15:00,62.52,62.52,62.47,62.47,19074.0,58.9212,58.9212,58.8741,58.8741,19074.0
2017-05-26 15:20:00,62.47,62.48,62.45,62.45,15349.0,58.8741,58.8835,58.8552,58.8552,15349.0
2017-05-26 15:25:00,62.45,62.5,62.45,62.47,25546.0,58.8552,58.9023,58.8552,58.8741,25546.0
2017-05-26 15:30:00,62.46,62.49,62.43,62.43,22376.0,58.8646,58.8929,58.8364,58.8364,22376.0
2017-05-26 15:35:00,62.43,62.45,62.41,62.41,32975.0,58.8364,58.8552,58.8175,58.8175,32975.0
2017-05-26 15:40:00,62.42,62.5,62.38,62.5,31570.0,58.8269,58.9023,58.7892,58.9023,31570.0
2017-05-26 15:45:00,62.49,62.57,62.49,62.57,45124.0,58.8929,58.9683,58.8929,58.9683,45124.0
2017-05-26 15:50:00,62.57,62.59,62.54,62.58,62791.0,58.9683,58.9871,58.94,58.9777,62791.0
2017-05-26 15:55:00,62.58,62.6,62.57,62.59,128250.0,58.9777,58.9966,58.9683,58.9871,128250.0
2017-05-30 09:30:00,62.45,62.5,62.35,62.38,42839.0,58.8552,58.9023,58.761,58.7892,42839.0
2017-05-30 09:35:00,62.41,62.67,62.41,62.67,18269.0,58.8175,59.0625,58.8175,59.0625,18269.0
2017-05-30 09:40:00,62.67,62.7,62.56,62.69,7289.0,59.0625,59.0908,58.9589,59.0814,7289.0
2017-05-30 09:45:00,62.67,62.68,62.59,62.59,17039.0,59.0625,59.072,58.9871,58.9871,17039.0
2017-05-30 09:50:00,62.6,62.64,62.59,62.63,25303.0,58.9966,59.0343,58.9871,59.0248,25303.0
2017-05-30 09:55:00,62.65,62.67,62.58,62.6,15640.0,59.0437,59.0625,58.9777,58.9966,15640.0
2017-05-30 10:00:00,62.59,62.61,62.55,62.6,12355.0,58.9871,59.006,58.9495,58.9966,12355.0
2017-05-30 10:05:00,62.6,62.61,62.54,62.54,15219.0,58.9966,59.006,58.94,58.94,15219.0
2017-05-30 10:10:00,62.55,62.55,62.49,62.51,25351.0,58.9495,58.9495,58.8929,58.9118,25351.0
2017-05-30 10:15:00,62.51,62.51,62.39,62.4,22074.0,58.9118,58.9118,58.7987,58.8081,22074.0
2017-05-30 10:20:00,62.4,62.4,62.36,62.38,14477.0,58.8081,58.8081,58.7704,58.7892,14477.0
2017-05-30 10:25:00,62.37,62.45,62.36,62.36,34620.0,58.7798,58.8552,58.7704,58.7704,34620.0
2017-05-30 10:30:00,62.36,62.37,62.29,62.3,30444.0,58.7704,58.7798,58.7044,58.7138,30444.0
2017-05-30 10:35:00,62.3,62.33,62.29,62.33,57148.0,58.7138,58.7421,58.7044,58.7421,57148.0
2017-05-30 10:40:00,62.34,62.37,62.31,62.32,85536.0,58.7515,58.7798,58.7233,58.7327,85536.0
2017-05-30 10:45:00,62.32,62.35,62.3,62.35,39819.0,58.7327,58.761,58.7138,58.761,39819.0
2017-05-30 10:50:00,62.35,62.35,62.27,62.28,63554.0,58.761,58.761,58.6856,58.695,63554.0
2017-05-30 10:55:00,62.28,62.33,62.24,62.27,34077.0,58.695,58.7421,58.6573,58.6856,34077.0
2017-05-30 11:00:00,62.26,62.26,62.2,62.22,40559.0,58.6761,58.6761,58.6196,58.6384,40559.0
2017-05-30 11:05:00,62.23,62.31,62.23,62.29,75729.0,58.6479,58.7233,58.6479,58.7044,75729.0
2017-05-30 11:10:00,62.29,62.3,62.18,62.18,23309.0,58.7044,58.7138,58.6007,58.6007,23309.0
2017-05-30 11:15:00,62.18,62.19,62.15,62.19,22186.0,58.6007,58.6102,58.5725,58.6102,22186.0
2017-05-30 11:20:00,62.19,62.22,62.15,62.17,19041.0,58.6102,58.6384,58.5725,58.5913,19041.0
2017-05-30 11:25:00,62.17,62.18,62.01,62.02,42128.0,58.5913,58.6007,58.4405,58.45,42128.0
2017-05-30 11:30:00,62.02,62.06,62.0,62.02,84041.0,58.45,58.4877,58.4311,58.45,84041.0
2017-05-30 11:35:00,62.03,62.07,62.02,62.07,32263.0,58.4594,58.4971,58.45,58.4971,32263.0
2017-05-30 11:40:00,62.07,62.07,61.97,61.97,41894.0,58.4971,58.4971,58.4028,58.4028,41894.0
2017-05-30 11:45:00,61.98,62.04,61.95,62.04,59074.0,58.4123,58.4688,58.384,58.4688,59074.0
2017-05-30 11:50:00,62.04,62.09,62.01,62.01,34436.0,58.4688,58.5159,58.4405,58.4405,34436.0
2017-05-30 11:55:00,62.01,62.02,61.99,62.02,18909.0,58.4405,58.45,58.4217,58.45,18909.0
2017-05-30 12:00:00,62.02,62.07,61.99,62.06,48143.0,58.45,58.4971,58.4217,58.4877,48143.0
2017-05-30 12:05:00,62.07,62.07,62.01,62.03,35675.0,58.4971,58.4971,58.4405,58.4594,35675.0
2017-05-30 12:10:00,62.04,62.04,62.02,62.03,39587.0,58.4688,58.4688,58.45,58.4594,39587.0
2017-05-30 12:15:00,62.04,62.04,61.91,61.91,32587.0,58.4688,58.4688,58.3463,58.3463,32587.0
2017-05-30 12:20:00,61.91,61.99,61.86,61.99,46730.0,58.3463,58.4217,58.2992,58.4217,46730.0
2017-05-30 12:25:00,61.99,62.05,61.98,62.03,18535.0,58.4217,58.4782,58.4123,58.4594,18535.0
2017-05-30 12:30:00,62.03,62.03,61.97,61.99,23213.0,58.4594,58.4594,58.4028,58.4217,23213.0
2017-05-30 12:35:00,61.99,62.01,61.98,62.01,16980.0,58.4217,58.4405,58.4123,58.4405,16980.0
2017-05-30 12:40:00,62.01,62.01,61.95,61.95,25658.0,58.4405,58.4405,58.384,58.384,25658.0
2017-05-30 12:45:00,61.96,61.98,61.95,61.98,16043.0,58.3934,58.4123,58.384,58.4123,16043.0
2017-05-30 12:50:00,61.98,62.03,61.97,62.03,54028.0,58.4123,58.4594,58.4028,58.4594,54028.0
2017-05-30 12:55:00,62.03,62.03,62.0,62.03,18492.0,58.4594,58.4594,58.4311,58.4594,18492.0
2017-05-30 13:00:00,62.03,62.04,62.01,62.01,15168.0,58.4594,58.4688,58.4405,58.4405,15168.0
2017-05-30 13:05:00,62.02,62.03,62.01,62.03,16266.0,58.45,58.4594,58.4405,58.4594,16266.0
2017-05-30 13:10:00,62.03,62.03,61.99,62.0,21879.0,58.4594,58.4594,58.4217,58.4311,21879.0
2017-05-30 13:15:00,61.99,61.99,61.94,61.94,14890.0,58.4217,58.4217,58.3746,58.3746,14890.0
2017-05-30 13:20:00,61.95,61.96,61.94,61.95,9720.0,58.384,58.3934,58.3746,58.384,9720.0
2017-05-30 13:25:00,61.95,61.96,61.94,61.96,15794.0,58.384,58.3934,58.3746,58.3934,15794.0
2017-05-30 13:30:00,61.96,61.96,61.95,61.96,9926.0,58.3934,58.3934,58.384,58.3934,9926.0
2017-05-30 13:35:00,61.96,62.02,61.95,62.02,27053.0,58.3934,58.45,58.384,58.45,27053.0
2017-05-30 13:40:00,62.02,62.02,62.0,62.0,22057.0,58.45,58.45,58.4311,58.4311,22057.0
2017-05-30 13:45:00,62.01,62.02,61.99,62.02,13945.0,58.4405,58.45,58.4217,58.45,13945.0
2017-05-30 13:50:00,62.02,62.04,62.01,62.03,16093.0,58.45,58.4688,58.4405,58.4594,16093.0
2017-05-30 13:55:00,62.04,62.06,62.03,62.05,12143.0,58.4688,58.4877,58.4594,58.4782,12143.0
2017-05-30 14:00:00,62.05,62.1,62.05,62.09,24377.0,58.4782,58.5254,58.4782,58.5159,24377.0
2017-05-30 14:05:00,62.09,62.13,62.09,62.13,14465.0,58.5159,58.5536,58.5159,58.5536,14465.0
2017-05-30 14:10:00,62.13,62.13,62.06,62.08,26112.0,58.5536,58.5536,58.4877,58.5065,26112.0
2017-05-30 14:15:00,62.08,62.09,62.07,62.09,11707.0,58.5065,58.5159,58.4971,58.5159,11707.0
2017-05-30 14:20:00,62.08,62.1,62.05,62.06,91703.0,58.5065,58.5254,58.4782,58.4877,91703.0
2017-05-30 14:25:00,62.06,62.09,62.06,62.06,18595.0,58.4877,58.5159,58.4877,58.4877,18595.0
2017-05-30 14:30:00,62.06,62.19,62.06,62.19,21159.0,58.4877,58.6102,58.4877,58.6102,21159.0
2017-05-30 14:35:00,62.19,62.19,62.13,62.14,16816.0,58.6102,58.6102,58.5536,58.5631,16816.0
2017-05-30 14:40:00,62.15,62.19,62.15,62.15,31201.0,58.5725,58.6102,58.5725,58.5725,31201.0
2017-05-30 14:45:00,62.15,62.21,62.14,62.2,15168.0,58.5725,58.629,58.5631,58.6196,15168.0
2017-05-30 14:50:00,62.2,62.22,62.17,62.2,15272.0,58.6196,58.6384,58.5913,58.6196,15272.0
2017-05-30 14:55:00,62.2,62.21,62.18,62.19,8894.0,58.6196,58.629,58.6007,58.6102,8894.0
2017-05-30 15:00:00,62.2,62.25,62.19,62.21,33362.0,58.6196,58.6667,58.6102,58.629,33362.0
2017-05-30 15:05:00,62.21,62.24,62.19,62.23,23303.0,58.629,58.6573,58.6102,58.6479,23303.0
2017-05-30 15:10:00,62.24,62.24,62.23,62.23,12641.0,58.6573,58.6573,58.6479,58.6479,12641.0
2017-05-30 15:15:00,62.23,62.27,62.23,62.24,100631.0,58.6479,58.6856,58.6479,58.6573,100631.0
2017-05-30 15:20:00,62.24,62.24,62.17,62.21,28878.0,58.6573,58.6573,58.5913,58.629,28878.0
2017-05-30 15:25:00,62.22,62.22,62.19,62.22,23370.0,58.6384,58.6384,58.6102,58.6384,23370.0
2017-05-30 15:30:00,62.22,62.26,62.22,62.25,36649.0,58.6384,58.6761,58.6384,58.6667,36649.0
2017-05-30 15:35:00,62.26,62.28,62.24,62.25,50004.0,58.6761,58.695,58.6573,58.6667,50004.0
2017-05-30 15:40:00,62.24,62.26,62.22,62.25,38995.0,58.6573,58.6761,58.6384,58.6667,38995.0
2017-05-30 15:45:00,62.24,62.31,62.24,62.29,80581.0,58.6573,58.7233,58.6573,58.7044,80581.0
2017-05-30 15:50:00,62.29,62.3,62.27,62.29,67960.0,58.7044,58.7138,58.6856,58.7044,67960.0
2017-05-30 15:55:00,62.29,62.31,62.25,62.25,138877.0,58.7044,58.7233,58.6667,58.6667,138877.0
2017-05-31 09:30:00,62.58,62.63,62.47,62.48,58797.0,58.9777,59.0248,58.8741,58.8835,58797.0
2017-05-31 09:35:00,62.5,62.66,62.48,62.65,21298.0,58.9023,59.0531,58.8835,59.0437,21298.0
2017-05-31 09:40:00,62.65,62.66,62.54,62.61,12776.0,59.0437,59.0531,58.94,59.006,12776.0
2017-05-31 09:45:00,62.62,62.64,62.53,62.53,19901.0,59.0154,59.0343,58.9306,58.9306,19901.0
2017-05-31 09:50:00,62.55,62.7,62.54,62.62,18639.0,58.9495,59.0908,58.94,59.0154,18639.0
2017-05-31 09:55:00,62.61,62.62,62.42,62.42,16512.0,59.006,59.0154,58.8269,58.8269,16512.0
2017-05-31 10:00:00,62.37,62.41,62.34,62.38,20044.0,58.7798,58.8175,58.7515,58.7892,20044.0
2017-05-31 10:05:00,62.39,62.46,62.3,62.45,26326.0,58.7987,58.8646,58.7138,58.8552,26326.0
2017-05-31 10:10:00,62.46,62.58,62.46,62.57,39329.0,58.8646,58.9777,58.8646,58.9683,39329.0
2017-05-31 10:15:00,62.56,62.57,62.49,62.5,33075.0,58.9589,58.9683,58.8929,58.9023,33075.0
2017-05-31 10:20:00,62.5,62.6,62.49,62.58,19601.0,58.9023,58.9966,58.8929,58.9777,19601.0
2017-05-31 10:25:00,62.59,62.59,62.55,62.58,23600.0,58.9871,58.9871,58.9495,58.9777,23600.0
2017-05-31 10:30:00,62.58,62.59,62.54,62.55,51100.0,58.9777,58.9871,58.94,58.9495,51100.0
2017-05-31 10:35:00,62.55,62.56,62.49,62.5,13373.0,58.9495,58.9589,58.8929,58.9023,13373.0
2017-05-31 10:40:00,62.5,62.58,62.49,62.53,19391.0,58.9023,58.9777,58.8929,58.9306,19391.0
2017-05-31 10:45:00,62.54,62.54,62.51,62.51,7545.0,58.94,58.94,58.9118,58.9118,7545.0
2017-05-31 10:50:00,62.51,62.52,62.45,62.52,16443.0,58.9118,58.9212,58.8552,58.9212,16443.0
2017-05-31 10:55:00,62.54,62.58,62.5,62.5,49393.0,58.94,58.9777,58.9023,58.9023,49393.0
2017-05-31 11:00:00,62.5,62.58,62.46,62.5,30682.0,58.9023,58.9777,58.8646,58.9023,30682.0
2017-05-31 11:05:00,62.51,62.59,62.47,62.54,15556.0,58.9118,58.9871,58.8741,58.94,15556.0
2017-05-31 11:10:00,62.53,62.56,62.44,62.45,16303.0,58.9306,58.9589,58.8458,58.8552,16303.0
2017-05-31 11:15:00,62.45,62.48,62.37,62.44,15982.0,58.8552,58.8835,58.7798,58.8458,15982.0
2017-05-31 11:20:00,62.43,62.43,62.36,62.37,23504.0,58.8364,58.8364,58.7704,58.7798,23504.0
2017-05-31 11:25:00,62.36,62.36,62.29,62.32,19618.0,58.7704,58.7704,58.7044,58.7327,19618.0
2017-05-31 11:30:00,62.31,62.41,62.31,62.36,13865.0,58.7233,58.8175,58.7233,58.7704,13865.0
2017-05-31 11:35:00,62.35,62.38,62.31,62.31,24495.0,58.761,58.7892,58.7233,58.7233,24495.0
2017-05-31 11:40:00,62.3,62.39,62.29,62.36,15640.0,58.7138,58.7987,58.7044,58.7704,15640.0
2017-05-31 11:45:00,62.35,62.36,62.23,62.25,24861.0,58.761,58.7704,58.6479,58.6667,24861.0
2017-05-31 11:50:00,62.25,62.27,62.23,62.23,13644.0,58.6667,58.6856,58.6479,58.6479,13644.0
2017-05-31 11:55:00,62.23,62.24,62.14,62.19,27491.0,58.6479,58.6573,58.5631,58.6102,27491.0
2017-05-31 12:00:00,62.19,62.24,62.17,62.23,22541.0,58.6102,58.6573,58.5913,58.6479,22541.0
2017-05-31 12:05:00,62.23,62.26,62.21,62.22,25909.0,58.6479,58.6761,58.629,58.6384,25909.0
2017-05-31 12:10:00,62.22,62.27,62.19,62.2,21172.0,58.6384,58.6856,58.6102,58.6196,21172.0
2017-05-31 12:15:00,62.2,62.2,62.14,62.15,37568.0,58.6196,58.6196,58.5631,58.5725,37568.0
2017-05-31 12:20:00,62.15,62.15,62.13,62.15,16633.0,58.5725,58.5725,58.5536,58.5725,16633.0
2017-05-31 12:25:00,62.14,62.18,62.13,62.17,13430.0,58.5631,58.6007,58.5536,58.5913,13430.0
2017-05-31 12:30:00,62.18,62.21,62.17,62.17,15175.0,58.6007,58.629,58.5913,58.5913,15175.0
2017-05-31 12:35:00,62.17,62.21,62.17,62.21,8673.0,58.5913,58.629,58.5913,58.629,8673.0
2017-05-31 12:40:00,62.21,62.23,62.2,62.21,11457.0,58.629,58.6479,58.6196,58.629,11457.0
2017-05-31 12:45:00,62.22,62.22,62.14,62.15,13414.0,58.6384,58.6384,58.5631,58.5725,13414.0
2017-05-31 12:50:00,62.15,62.19,62.14,62.18,16240.0,58.5725,58.6102,58.5631,58.6007,16240.0
2017-05-31 12:55:00,62.18,62.19,62.17,62.19,7678.0,58.6007,58.6102,58.5913,58.6102,7678.0
2017-05-31 13:00:00,62.2,62.25,62.2,62.21,25194.0,58.6196,58.6667,58.6196,58.629,25194.0
2017-05-31 13:05:00,62.22,62.22,62.19,62.21,24793.0,58.6384,58.6384,58.6102,58.629,24793.0
2017-05-31 13:10:00,62.22,62.27,62.21,62.25,15800.0,58.6384,58.6856,58.629,58.6667,15800.0
2017-05-31 13:15:00,62.25,62.25,62.2,62.2,12279.0,58.6667,58.6667,58.6196,58.6196,12279.0
2017-05-31 13:20:00,62.2,62.25,62.15,62.16,17544.0,58.6196,58.6667,58.5725,58.5819,17544.0
2017-05-31 13:25:00,62.16,62.17,62.15,62.17,7013.0,58.5819,58.5913,58.5725,58.5913,7013.0
2017-05-31 13:30:00,62.17,62.22,62.15,62.2,24277.0,58.5913,58.6384,58.5725,58.6196,24277.0
2017-05-31 13:35:00,62.2,62.2,62.18,62.19,8137.0,58.6196,58.6196,58.6007,58.6102,8137.0
2017-05-31 13:40:00,62.19,62.21,62.17,62.17,11592.0,58.6102,58.629,58.5913,58.5913,11592.0
2017-05-31 13:45:00,62.18,62.2,62.14,62.15,9119.0,58.6007,58.6196,58.5631,58.5725,9119.0
2017-05-31 13:50:00,62.17,62.23,62.15,62.22,22000.0,58.5913,58.6479,58.5725,58.6384,22000.0
2017-05-31 13:55:00,62.22,62.24,62.19,62.24,8059.0,58.6384,58.6573,58.6102,58.6573,8059.0
2017-05-31 14:00:00,62.24,62.25,62.16,62.16,13932.0,58.6573,58.6667,58.5819,58.5819,13932.0
2017-05-31 14:05:00,62.17,62.23,62.16,62.19,16539.0,58.5913,58.6479,58.5819,58.6102,16539.0
2017-05-31 14:10:00,62.19,62.19,62.15,62.19,16494.0,58.6102,58.6102,58.5725,58.6102,16494.0
2017-05-31 14:15:00,62.19,62.2,62.14,62.16,24283.0,58.6102,58.6196,58.5631,58.5819,24283.0
2017-05-31 14:20:00,62.16,62.19,62.14,62.14,28329.0,58.5819,58.6102,58.5631,58.5631,28329.0
2017-05-31 14:25:00,62.13,62.14,62.1,62.13,22694.0,58.5536,58.5631,58.5254,58.5536,22694.0
2017-05-31 14:30:00,62.14,62.23,62.14,62.2,37935.0,58.5631,58.6479,58.5631,58.6196,37935.0
2017-05-31 14:35:00,62.2,62.31,62.17,62.29,58363.0,58.6196,58.7233,58.5913,58.7044,58363.0
2017-05-31 14:40:00,62.28,62.29,62.26,62.28,24739.0,58.695,58.7044,58.6761,58.695,24739.0
2017-05-31 14:45:00,62.28,62.29,62.24,62.24,33988.0,58.695,58.7044,58.6573,58.6573,33988.0
2017-05-31 14:50:00,62.25,62.31,62.24,62.29,29329.0,58.6667,58.7233,58.6573,58.7044,29329.0
2017-05-31 14:55:00,62.29,62.32,62.23,62.24,41544.0,58.7044,58.7327,58.6479,58.6573,41544.0
2017-05-31 15:00:00,62.24,62.29,62.21,62.25,72249.0,58.6573,58.7044,58.629,58.6667,72249.0
2017-05-31 15:05:00,62.26,62.27,62.21,62.22,33191.0,58.6761,58.6856,58.629,58.6384,33191.0
2017-05-31 15:10:00,62.22,62.33,62.22,62.3,27481.0,58.6384,58.7421,58.6384,58.7138,27481.0
2017-05-31 15:15:00,62.3,62.33,62.29,62.31,27507.0,58.7138,58.7421,58.7044,58.7233,27507.0
2017-05-31 15:20:00,62.31,62.37,62.28,62.35,22628.0,58.7233,58.7798,58.695,58.761,22628.0
2017-05-31 15:25:00,62.36,62.41,62.35,62.4,23005.0,58.7704,58.8175,58.761,58.8081,23005.0
2017-05-31 15:30:00,62.4,62.4,62.35,62.36,42548.0,58.8081,58.8081,58.761,58.7704,42548.0
2017-05-31 15:35:00,62.36,62.38,62.31,62.38,33466.0,58.7704,58.7892,58.7233,58.7892,33466.0
2017-05-31 15:40:00,62.38,62.42,62.37,62.39,57652.0,58.7892,58.8269,58.7798,58.7987,57652.0
2017-05-31 15:45:00,62.38,62.41,62.35,62.37,66262.0,58.7892,58.8175,58.761,58.7798,66262.0
2017-05-31 15:50:00,62.38,62.4,62.37,62.37,83115.0,58.7892,58.8081,58.7798,58.7798,83115.0
2017-05-31 15:55:00,62.37,62.37,62.29,62.29,228979.0,58.7798,58.7798,58.7044,58.7044,228979.0
2017-06-01 09:30:00,62.45,62.54,62.45,62.48,157246.0,58.8552,58.94,58.8552,58.8835,157246.0
2017-06-01 09:35:00,62.48,62.61,62.46,62.51,25924.0,58.8835,59.006,58.8646,58.9118,25924.0
2017-06-01 09:40:00,62.51,62.53,62.38,62.47,62251.0,58.9118,58.9306,58.7892,58.8741,62251.0
2017-06-01 09:45:00,62.5,62.57,62.47,62.56,25838.0,58.9023,58.9683,58.8741,58.9589,25838.0
2017-06-01 09:50:00,62.55,62.62,62.34,62.37,89905.0,58.9495,59.0154,58.7515,58.7798,89905.0
2017-06-01 09:55:00,62.38,62.38,62.27,62.33,25235.0,58.7892,58.7892,58.6856,58.7421,25235.0
2017-06-01 10:00:00,62.31,62.43,62.29,62.43,20507.0,58.7233,58.8364,58.7044,58.8364,20507.0
2017-06-01 10:05:00,62.39,62.41,62.3,62.3,17031.0,58.7987,58.8175,58.7138,58.7138,17031.0
2017-06-01 10:10:00,62.3,62.36,62.3,62.34,17609.0,58.7138,58.7704,58.7138,58.7515,17609.0
2017-06-01 10:15:00,62.33,62.33,62.14,62.18,40310.0,58.7421,58.7421,58.5631,58.6007,40310.0
2017-06-01 10:20:00,62.18,62.19,62.02,62.03,27434.0,58.6007,58.6102,58.45,58.4594,27434.0
2017-06-01 10:25:00,62.03,62.06,62.0,62.03,37255.0,58.4594,58.4877,58.4311,58.4594,37255.0
2017-06-01 10:30:00,62.02,62.08,61.99,62.03,39910.0,58.45,58.5065,58.4217,58.4594,39910.0
2017-06-01 10:35:00,62.03,62.16,62.03,62.07,21025.0,58.4594,58.5819,58.4594,58.4971,21025.0
2017-06-01 10:40:00,62.07,62.15,62.07,62.13,12498.0,58.4971,58.5725,58.4971,58.5536,12498.0
2017-06-01 10:45:00,62.13,62.13,62.07,62.08,15071.0,58.5536,58.5536,58.4971,58.5065,15071.0
2017-06-01 10:50:00,62.08,62.12,62.08,62.11,22156.0,58.5065,58.5442,58.5065,58.5348,22156.0
2017-06-01 10:55:00,62.11,62.19,62.11,62.17,20377.0,58.5348,58.6102,58.5348,58.5913,20377.0
2017-06-01 11:00:00,62.17,62.24,62.17,62.2,19621.0,58.5913,58.6573,58.5913,58.6196,19621.0
2017-06-01 11:05:00,62.21,62.26,62.18,62.18,17415.0,58.629,58.6761,58.6007,58.6007,17415.0
2017-06-01 11:10:00,62.17,62.21,62.16,62.17,17452.0,58.5913,58.629,58.5819,58.5913,17452.0
2017-06-01 11:15:00,62.17,62.2,62.09,62.09,24936.0,58.5913,58.6196,58.5159,58.5159,24936.0
2017-06-01 11:20:00,62.1,62.18,62.1,62.17,14033.0,58.5254,58.6007,58.5254,58.5913,14033.0
2017-06-01 11:25:00,62.16,62.19,62.1,62.14,30402.0,58.5819,58.6102,58.5254,58.5631,30402.0
2017-06-01 11:30:00,62.14,62.16,62.09,62.15,132839.0,58.5631,58.5819,58.5159,58.5725,132839.0
2017-06-01 11:35:00,62.15,62.24,62.15,62.19,36207.0,58.5725,58.6573,58.5725,58.6102,36207.0
2017-06-01 11:40:00,62.19,62.19,62.12,62.16,39845.0,58.6102,58.6102,58.5442,58.5819,39845.0
2017-06-01 11:45:00,62.16,62.2,62.16,62.17,37288.0,58.5819,58.6196,58.5819,58.5913,37288.0
2017-06-01 11:50:00,62.17,62.18,62.1,62.14,45583.0,58.5913,58.6007,58.5254,58.5631,45583.0
2017-06-01 11:55:00,62.14,62.14,62.08,62.08,47511.0,58.5631,58.5631,58.5065,58.5065,47511.0
2017-06-01 12:00:00,62.08,62.2,62.08,62.15,96173.0,58.5065,58.6196,58.5065,58.5725,96173.0
2017-06-01 12:05:00,62.16,62.23,62.15,62.22,41542.0,58.5819,58.6479,58.5725,58.6384,41542.0
2017-06-01 12:10:00,62.22,62.29,62.2,62.27,34413.0,58.6384,58.7044,58.6196,58.6856,34413.0
2017-06-01 12:15:00,62.28,62.37,62.26,62.36,21335.0,58.695,58.7798,58.6761,58.7704,21335.0
2017-06-01 12:20:00,62.35,62.37,62.32,62.35,16118.0,58.761,58.7798,58.7327,58.761,16118.0
2017-06-01 12:25:00,62.35,62.35,62.3,62.35,20523.0,58.761,58.761,58.7138,58.761,20523.0
2017-06-01 12:30:00,62.36,62.41,62.35,62.39,11219.0,58.7704,58.8175,58.761,58.7987,11219.0
2017-06-01 12:35:00,62.39,62.4,62.35,62.39,16510.0,58.7987,58.8081,58.761,58.7987,16510.0
2017-06-01 12:40:00,62.39,62.42,62.38,62.38,8948.0,58.7987,58.8269,58.7892,58.7892,8948.0
2017-06-01 12:45:00,62.39,62.41,62.38,62.41,7717.0,58.7987,58.8175,58.7892,58.8175,7717.0
2017-06-01 12:50:00,62.4,62.43,62.37,62.43,17872.0,58.8081,58.8364,58.7798,58.8364,17872.0
2017-06-01 12:55:00,62.43,62.47,62.43,62.46,28289.0,58.8364,58.8741,58.8364,58.8646,28289.0
2017-06-01 13:00:00,62.47,62.49,62.45,62.49,25222.0,58.8741,58.8929,58.8552,58.8929,25222.0
2017-06-01 13:05:00,62.48,62.53,62.48,62.51,22710.0,58.8835,58.9306,58.8835,58.9118,22710.0
2017-06-01 13:10:00,62.51,62.52,62.48,62.49,31669.0,58.9118,58.9212,58.8835,58.8929,31669.0
2017-06-01 13:15:00,62.49,62.5,62.42,62.43,10658.0,58.8929,58.9023,58.8269,58.8364,10658.0
2017-06-01 13:20:00,62.42,62.43,62.4,62.41,9304.0,58.8269,58.8364,58.8081,58.8175,9304.0
2017-06-01 13:25:00,62.4,62.42,62.39,62.42,4341.0,58.8081,58.8269,58.7987,58.8269,4341.0
2017-06-01 13:30:00,62.42,62.43,62.41,62.41,6594.0,58.8269,58.8364,58.8175,58.8175,6594.0
2017-06-01 13:35:00,62.42,62.43,62.38,62.38,10238.0,58.8269,58.8364,58.7892,58.7892,10238.0
2017-06-01 13:40:00,62.38,62.43,62.38,62.43,5037.0,58.7892,58.8364,58.7892,58.8364,5037.0
2017-06-01 13:45:00,62.43,62.45,62.41,62.44,9686.0,58.8364,58.8552,58.8175,58.8458,9686.0
2017-06-01 13:50:00,62.44,62.5,62.43,62.48,121058.0,58.8458,58.9023,58.8364,58.8835,121058.0
2017-06-01 13:55:00,62.48,62.5,62.46,62.5,13211.0,58.8835,58.9023,58.8646,58.9023,13211.0
2017-06-01 14:00:00,62.5,62.51,62.43,62.44,38087.0,58.9023,58.9118,58.8364,58.8458,38087.0
2017-06-01 14:05:00,62.44,62.49,62.44,62.48,14166.0,58.8458,58.8929,58.8458,58.8835,14166.0
2017-06-01 14:10:00,62.48,62.51,62.47,62.5,28133.0,58.8835,58.9118,58.8741,58.9023,28133.0
2017-06-01 14:15:00,62.5,62.51,62.47,62.47,33720.0,58.9023,58.9118,58.8741,58.8741,33720.0
2017-06-01 14:20:00,62.47,62.54,62.47,62.54,16274.0,58.8741,58.94,58.8741,58.94,16274.0
2017-06-01 14:25:00,62.54,62.56,62.48,62.5,22194.0,58.94,58.9589,58.8835,58.9023,22194.0
2017-06-01 14:30:00,62.5,62.57,62.49,62.57,15534.0,58.9023,58.9683,58.8929,58.9683,15534.0
2017-06-01 14:35:00,62.56,62.56,62.5,62.53,12353.0,58.9589,58.9589,58.9023,58.9306,12353.0
2017-06-01 14:40:00,62.53,62.55,62.52,62.53,14025.0,58.9306,58.9495,58.9212,58.9306,14025.0
2017-06-01 14:45:00,62.54,62.54,62.5,62.52,12750.0,58.94,58.94,58.9023,58.9212,12750.0
2017-06-01 14:50:00,62.53,62.55,62.51,62.54,10814.0,58.9306,58.9495,58.9118,58.94,10814.0
2017-06-01 14:55:00,62.53,62.55,62.52,62.55,9136.0,58.9306,58.9495,58.9212,58.9495,9136.0
2017-06-01 15:00:00,62.55,62.57,62.53,62.55,15570.0,58.9495,58.9683,58.9306,58.9495,15570.0
2017-06-01 15:05:00,62.55,62.57,62.54,62.57,16445.0,58.9495,58.9683,58.94,58.9683,16445.0
2017-06-01 15:10:00,62.56,62.62,62.55,62.61,11140.0,58.9589,59.0154,58.9495,59.006,11140.0
2017-06-01 15:15:00,62.62,62.62,62.56,62.61,18592.0,59.0154,59.0154,58.9589,59.006,18592.0
2017-06-01 15:20:00,62.61,62.61,62.58,62.6,18927.0,59.006,59.006,58.9777,58.9966,18927.0
2017-06-01 15:25:00,62.6,62.6,62.57,62.57,15731.0,58.9966,58.9966,58.9683,58.9683,15731.0
2017-06-01 15:30:00,62.57,62.61,62.56,62.61,45610.0,58.9683,59.006,58.9589,59.006,45610.0
2017-06-01 15:35:00,62.61,62.62,62.59,62.6,45688.0,59.006,59.0154,58.9871,58.9966,45688.0
2017-06-01 15:40:00,62.6,62.61,62.58,62.6,42828.0,58.9966,59.006,58.9777,58.9966,42828.0
2017-06-01 15:45:00,62.59,62.61,62.58,62.59,87851.0,58.9871,59.006,58.9777,58.9871,87851.0
2017-06-01 15:50:00,62.58,62.6,62.57,62.58,50110.0,58.9777,58.9966,58.9683,58.9777,50110.0
2017-06-01 15:55:00,62.58,62.64,62.57,62.64,267433.0,58.9777,59.0343,58.9683,59.0343,267433.0
2017-06-02 09:30:00,62.75,62.92,62.73,62.92,40849.0,59.1379,59.2982,59.1191,59.2982,40849.0
2017-06-02 09:35:00,62.95,63.22,62.93,63.22,33130.0,59.3264,59.5809,59.3076,59.5809,33130.0
2017-06-02 09:40:00,63.2,63.3,63.05,63.15,96544.0,59.562,59.6563,59.4207,59.5149,96544.0
2017-06-02 09:45:00,63.17,63.2,62.93,62.96,20536.0,59.5338,59.562,59.3076,59.3359,20536.0
2017-06-02 09:50:00,62.97,62.97,62.68,62.77,7955.0,59.3453,59.3453,59.072,59.1568,7955.0
2017-06-02 09:55:00,62.77,62.77,62.56,62.62,17796.0,59.1568,59.1568,58.9589,59.0154,17796.0
2017-06-02 10:00:00,62.63,62.66,62.56,62.58,16780.0,59.0248,59.0531,58.9589,58.9777,16780.0
2017-06-02 10:05:00,62.57,62.67,62.52,62.53,15602.0,58.9683,59.0625,58.9212,58.9306,15602.0
2017-06-02 10:10:00,62.52,62.65,62.51,62.58,16459.0,58.9212,59.0437,58.9118,58.9777,16459.0
2017-06-02 10:15:00,62.59,62.64,62.57,62.6,10338.0,58.9871,59.0343,58.9683,58.9966,10338.0
2017-06-02 10:20:00,62.6,62.63,62.54,62.55,10648.0,58.9966,59.0248,58.94,58.9495,10648.0
2017-06-02 10:25:00,62.56,62.6,62.53,62.59,19397.0,58.9589,58.9966,58.9306,58.9871,19397.0
2017-06-02 10:30:00,62.59,62.64,62.57,62.58,25300.0,58.9871,59.0343,58.9683,58.9777,25300.0
2017-06-02 10:35:00,62.6,62.64,62.59,62.64,12401.0,58.9966,59.0343,58.9871,59.0343,12401.0
2017-06-02 10:40:00,62.64,62.64,62.55,62.55,14106.0,59.0343,59.0343,58.9495,58.9495,14106.0
2017-06-02 10:45:00,62.56,62.56,62.49,62.54,18220.0,58.9589,58.9589,58.8929,58.94,18220.0
2017-06-02 10:50:00,62.55,62.68,62.54,62.66,518283.0,58.9495,59.072,58.94,59.0531,518283.0
2017-06-02 10:55:00,62.66,62.87,62.66,62.71,36467.0,59.0531,59.251,59.0531,59.1002,36467.0
2017-06-02 11:00:00,62.71,62.89,62.7,62.89,12594.0,59.1002,59.2699,59.0908,59.2699,12594.0
2017-06-02 11:05:00,62.89,62.92,62.81,62.84,19805.0,59.2699,59.2982,59.1945,59.2228,19805.0
2017-06-02 11:10:00,62.82,62.87,62.78,62.79,12724.0,59.2039,59.251,59.1662,59.1756,12724.0
2017-06-02 11:15:00,62.79,62.84,62.77,62.82,7667.0,59.1756,59.2228,59.1568,59.2039,7667.0
2017-06-02 11:20:00,62.81,62.83,62.78,62.78,7762.0,59.1945,59.2133,59.1662,59.1662,7762.0
2017-06-02 11:25:00,62.8,62.8,62.76,62.77,6973.0,59.1851,59.1851,59.1474,59.1568,6973.0
2017-06-02 11:30:00,62.77,62.77,62.68,62.7,23128.0,59.1568,59.1568,59.072,59.0908,23128.0
2017-06-02 11:35:00,62.69,62.76,62.67,62.74,11848.0,59.0814,59.1474,59.0625,59.1285,11848.0
2017-06-02 11:40:00,62.75,62.76,62.67,62.68,14894.0,59.1379,59.1474,59.0625,59.072,14894.0
2017-06-02 11:45:00,62.68,62.77,62.67,62.76,19428.0,59.072,59.1568,59.0625,59.1474,19428.0
2017-06-02 11:50:00,62.76,62.76,62.72,62.74,18734.0,59.1474,59.1474,59.1097,59.1285,18734.0
2017-06-02 11:55:00,62.75,62.77,62.66,62.66,25311.0,59.1379,59.1568,59.0531,59.0531,25311.0
2017-06-02 12:00:00,62.67,62.68,62.61,62.66,16208.0,59.0625,59.072,59.006,59.0531,16208.0
2017-06-02 12:05:00,62.66,62.72,62.62,62.62,17871.0,59.0531,59.1097,59.0154,59.0154,17871.0
2017-06-02 12:10:00,62.63,62.69,62.62,62.69,10148.0,59.0248,59.0814,59.0154,59.0814,10148.0
2017-06-02 12:15:00,62.68,62.68,62.62,62.62,11799.0,59.072,59.072,59.0154,59.0154,11799.0
2017-06-02 12:20:00,62.63,62.65,62.6,62.62,17448.0,59.0248,59.0437,58.9966,59.0154,17448.0
2017-06-02 12:25:00,62.62,62.63,62.59,62.6,17945.0,59.0154,59.0248,58.9871,58.9966,17945.0
2017-06-02 12:30:00,62.6,62.62,62.55,62.55,17807.0,58.9966,59.0154,58.9495,58.9495,17807.0
2017-06-02 12:35:00,62.55,62.56,62.5,62.5,29928.0,58.9495,58.9589,58.9023,58.9023,29928.0
2017-06-02 12:40:00,62.5,62.54,62.5,62.51,20787.0,58.9023,58.94,58.9023,58.9118,20787.0
2017-06-02 12:45:00,62.51,62.54,62.5,62.53,28533.0,58.9118,58.94,58.9023,58.9306,28533.0
2017-06-02 12:50:00,62.54,62.58,62.51,62.55,20308.0,58.94,58.9777,58.9118,58.9495,20308.0
2017-06-02 12:55:00,62.54,62.56,62.52,62.53,15647.0,58.94,58.9589,58.9212,58.9306,15647.0
2017-06-02 13:00:00,62.54,62.56,62.53,62.54,14196.0,58.94,58.9589,58.9306,58.94,14196.0
2017-06-02 13:05:00,62.54,62.54,62.5,62.5,21165.0,58.94,58.94,58.9023,58.9023,21165.0
2017-06-02 13:10:00,62.51,62.53,62.5,62.53,14497.0,58.9118,58.9306,58.9023,58.9306,14497.0
2017-06-02 13:15:00,62.53,62.54,62.51,62.54,8006.0,58.9306,58.94,58.9118,58.94,8006.0
2017-06-02 13:20:00,62.54,62.54,62.52,62.54,12214.0,58.94,58.94,58.9212,58.94,12214.0
2017-06-02 13:25:00,62.54,62.54,62.52,62.54,13224.0,58.94,58.94,58.9212,58.94,13224.0
2017-06-02 13:30:00,62.54,62.63,62.53,62.61,24839.0,58.94,59.0248,58.9306,59.006,24839.0
2017-06-02 13:35:00,62.61,62.61,62.59,62.6,12940.0,59.006,59.006,58.9871,58.9966,12940.0
2017-06-02 13:40:00,62.59,62.6,62.57,62.57,13317.0,58.9871,58.9966,58.9683,58.9683,13317.0
2017-06-02 13:45:00,62.58,62.6,62.5,62.52,92920.0,58.9777,58.9966,58.9023,58.9212,92920.0
2017-06-02 13:50:00,62.52,62.57,62.5,62.56,34986.0,58.9212,58.9683,58.9023,58.9589,34986.0
2017-06-02 13:55:00,62.56,62.56,62.52,62.53,14741.0,58.9589,58.9589,58.9212,58.9306,14741.0
2017-06-02 14:00:00,62.52,62.67,62.51,62.66,220704.0,58.9212,59.0625,58.9118,59.0531,220704.0
2017-06-02 14:05:00,62.66,62.71,62.65,62.7,44728.0,59.0531,59.1002,59.0437,59.0908,44728.0
2017-06-02 14:10:00,62.7,62.7,62.59,62.6,36256.0,59.0908,59.0908,58.9871,58.9966,36256.0
2017-06-02 14:15:00,62.6,62.67,62.57,62.67,29344.0,58.9966,59.0625,58.9683,59.0625,29344.0
2017-06-02 14:20:00,62.67,62.72,62.66,62.71,22414.0,59.0625,59.1097,59.0531,59.1002,22414.0
2017-06-02 14:25:00,62.71,62.71,62.56,62.56,25119.0,59.1002,59.1002,58.9589,58.9589,25119.0
2017-06-02 14:30:00,62.57,62.58,62.51,62.53,34516.0,58.9683,58.9777,58.9118,58.9306,34516.0
2017-06-02 14:35:00,62.53,62.63,62.5,62.55,46809.0,58.9306,59.0248,58.9023,58.9495,46809.0
2017-06-02 14:40:00,62.56,62.6,62.54,62.58,16260.0,58.9589,58.9966,58.94,58.9777,16260.0
2017-06-02 14:45:00,62.58,62.59,62.52,62.52,24454.0,58.9777,58.9871,58.9212,58.9212,24454.0
2017-06-02 14:50:00,62.52,62.53,62.39,62.43,74803.0,58.9212,58.9306,58.7987,58.8364,74803.0
2017-06-02 14:55:00,62.42,62.51,62.42,62.47,42713.0,58.8269,58.9118,58.8269,58.8741,42713.0
2017-06-02 15:00:00,62.48,62.53,62.47,62.5,77752.0,58.8835,58.9306,58.8741,58.9023,77752.0
2017-06-02 15:05:00,62.5,62.61,62.5,62.61,29936.0,58.9023,59.006,58.9023,59.006,29936.0
2017-06-02 15:10:00,62.61,62.61,62.49,62.49,56897.0,59.006,59.006,58.8929,58.8929,56897.0
2017-06-02 15:15:00,62.49,62.52,62.48,62.52,77071.0,58.8929,58.9212,58.8835,58.9212,77071.0
2017-06-02 15:20:00,62.51,62.6,62.46,62.56,75159.0,58.9118,58.9966,58.8646,58.9589,75159.0
2017-06-02 15:25:00,62.56,62.57,62.46,62.48,37360.0,58.9589,58.9683,58.8646,58.8835,37360.0
2017-06-02 15:30:00,62.48,62.56,62.48,62.53,72971.0,58.8835,58.9589,58.8835,58.9306,72971.0
2017-06-02 15:35:00,62.53,62.58,62.52,62.56,71829.0,58.9306,58.9777,58.9212,58.9589,71829.0
2017-06-02 15:40:00,62.56,62.58,62.54,62.54,80830.0,58.9589,58.9777,58.94,58.94,80830.0
2017-06-02 15:45:00,62.55,62.56,62.44,62.46,105683.0,58.9495,58.9589,58.8458,58.8646,105683.0
2017-06-02 15:50:00,62.46,62.5,62.45,62.48,121683.0,58.8646,58.9023,58.8552,58.8835,121683.0
2017-06-02 15:55:00,62.48,62.48,62.42,62.47,366730.0,58.8835,58.8835,58.8269,58.8741,366730.0
2017-06-05 09:30:00,62.42,62.75,62.32,62.75,41490.0,58.8269,59.1379,58.7327,59.1379,41490.0
2017-06-05 09:35:00,62.72,62.73,62.48,62.5,67953.0,59.1097,59.1191,58.8835,58.9023,67953.0
2017-06-05 09:40:00,62.51,62.54,62.41,62.5,44365.0,58.9118,58.94,58.8175,58.9023,44365.0
2017-06-05 09:45:00,62.49,62.63,62.48,62.57,129772.0,58.8929,59.0248,58.8835,58.9683,129772.0
2017-06-05 09:50:00,62.6,62.67,62.48,62.52,36980.0,58.9966,59.0625,58.8835,58.9212,36980.0
2017-06-05 09:55:00,62.53,62.53,62.44,62.45,14903.0,58.9306,58.9306,58.8458,58.8552,14903.0
2017-06-05 10:00:00,62.45,62.49,62.42,62.49,15178.0,58.8552,58.8929,58.8269,58.8929,15178.0
2017-06-05 10:05:00,62.48,62.48,62.37,62.39,11894.0,58.8835,58.8835,58.7798,58.7987,11894.0
2017-06-05 10:10:00,62.39,62.43,62.36,62.37,64113.0,58.7987,58.8364,58.7704,58.7798,64113.0
2017-06-05 10:15:00,62.36,62.42,62.33,62.42,10299.0,58.7704,58.8269,58.7421,58.8269,10299.0
2017-06-05 10:20:00,62.42,62.43,62.37,62.38,11962.0,58.8269,58.8364,58.7798,58.7892,11962.0
2017-06-05 10:25:00,62.38,62.4,62.32,62.32,14100.0,58.7892,58.8081,58.7327,58.7327,14100.0
2017-06-05 10:30:00,62.34,62.39,62.3,62.31,33005.0,58.7515,58.7987,58.7138,58.7233,33005.0
2017-06-05 10:35:00,62.31,62.31,62.26,62.28,19232.0,58.7233,58.7233,58.6761,58.695,19232.0
2017-06-05 10:40:00,62.27,62.29,62.24,62.29,20269.0,58.6856,58.7044,58.6573,58.7044,20269.0
2017-06-05 10:45:00,62.29,62.29,62.26,62.26,22538.0,58.7044,58.7044,58.6761,58.6761,22538.0
2017-06-05 10:50:00,62.27,62.3,62.23,62.28,14125.0,58.6856,58.7138,58.6479,58.695,14125.0
2017-06-05 10:55:00,62.28,62.31,62.27,62.28,17260.0,58.695,58.7233,58.6856,58.695,17260.0
2017-06-05 11:00:00,62.29,62.29,62.2,62.21,38854.0,58.7044,58.7044,58.6196,58.629,38854.0
2017-06-05 11:05:00,62.21,62.29,62.21,62.27,18714.0,58.629,58.7044,58.629,58.6856,18714.0
2017-06-05 11:10:00,62.27,62.29,62.26,62.29,13617.0,58.6856,58.7044,58.6761,58.7044,13617.0
2017-06-05 11:15:00,62.29,62.3,62.2,62.21,37288.0,58.7044,58.7138,58.6196,58.629,37288.0
2017-06-05 11:20:00,62.21,62.22,62.17,62.21,32038.0,58.629,58.6384,58.5913,58.629,32038.0
2017-06-05 11:25:00,62.2,62.21,62.15,62.19,31262.0,58.6196,58.629,58.5725,58.6102,31262.0
2017-06-05 11:30:00,62.19,62.24,62.17,62.23,30523.0,58.6102,58.6573,58.5913,58.6479,30523.0
2017-06-05 11:35:00,62.23,62.24,62.17,62.19,34164.0,58.6479,58.6573,58.5913,58.6102,34164.0
2017-06-05 11:40:00,62.19,62.27,62.18,62.27,21367.0,58.6102,58.6856,58.6007,58.6856,21367.0
2017-06-05 11:45:00,62.26,62.27,62.23,62.23,20462.0,58.6761,58.6856,58.6479,58.6479,20462.0
2017-06-05 11:50:00,62.23,62.31,62.23,62.27,46801.0,58.6479,58.7233,58.6479,58.6856,46801.0
2017-06-05 11:55:00,62.27,62.34,62.24,62.32,19683.0,58.6856,58.7515,58.6573,58.7327,19683.0
2017-06-05 12:00:00,62.32,62.4,62.3,62.36,15995.0,58.7327,58.8081,58.7138,58.7704,15995.0
2017-06-05 12:05:00,62.37,62.43,62.37,62.42,10558.0,58.7798,58.8364,58.7798,58.8269,10558.0
2017-06-05 12:10:00,62.42,62.43,62.37,62.4,12435.0,58.8269,58.8364,58.7798,58.8081,12435.0
2017-06-05 12:15:00,62.41,62.41,62.34,62.36,40597.0,58.8175,58.8175,58.7515,58.7704,40597.0
2017-06-05 12:20:00,62.36,62.38,62.33,62.34,25393.0,58.7704,58.7892,58.7421,58.7515,25393.0
2017-06-05 12:25:00,62.34,62.37,62.33,62.37,10668.0,58.7515,58.7798,58.7421,58.7798,10668.0
2017-06-05 12:30:00,62.37,62.37,62.31,62.32,26623.0,58.7798,58.7798,58.7233,58.7327,26623.0
2017-06-05 12:35:00,62.31,62.31,62.28,62.3,26190.0,58.7233,58.7233,58.695,58.7138,26190.0
2017-06-05 12:40:00,62.3,62.31,62.28,62.3,16064.0,58.7138,58.7233,58.695,58.7138,16064.0
2017-06-05 12:45:00,62.3,62.31,62.24,62.24,17494.0,58.7138,58.7233,58.6573,58.6573,17494.0
2017-06-05 12:50:00,62.25,62.26,62.22,62.26,8321.0,58.6667,58.6761,58.6384,58.6761,8321.0
2017-06-05 12:55:00,62.25,62.27,62.24,62.27,12426.0,58.6667,58.6856,58.6573,58.6856,12426.0
2017-06-05 13:00:00,62.26,62.31,62.23,62.3,23073.0,58.6761,58.7233,58.6479,58.7138,23073.0
2017-06-05 13:05:00,62.3,62.37,62.29,62.3,68406.0,58.7138,58.7798,58.7044,58.7138,68406.0
2017-06-05 13:10:00,62.3,62.35,62.29,62.32,24117.0,58.7138,58.761,58.7044,58.7327,24117.0
2017-06-05 13:15:00,62.31,62.34,62.29,62.31,19627.0,58.7233,58.7515,58.7044,58.7233,19627.0
2017-06-05 13:20:00,62.31,62.33,62.29,62.3,21282.0,58.7233,58.7421,58.7044,58.7138,21282.0
2017-06-05 13:25:00,62.31,62.32,62.28,62.3,18926.0,58.7233,58.7327,58.695,58.7138,18926.0
2017-06-05 13:30:00,62.3,62.31,62.28,62.3,15421.0,58.7138,58.7233,58.695,58.7138,15421.0
2017-06-05 13:35:00,62.31,62.31,62.29,62.3,7815.0,58.7233,58.7233,58.7044,58.7138,7815.0
2017-06-05 13:40:00,62.3,62.31,62.26,62.26,40413.0,58.7138,58.7233,58.6761,58.6761,40413.0
2017-06-05 13:45:00,62.26,62.26,62.24,62.26,13744.0,58.6761,58.6761,58.6573,58.6761,13744.0
2017-06-05 13:50:00,62.26,62.27,62.23,62.27,13828.0,58.6761,58.6856,58.6479,58.6856,13828.0
2017-06-05 13:55:00,62.27,62.27,62.25,62.27,24343.0,58.6856,58.6856,58.6667,58.6856,24343.0
2017-06-05 14:00:00,62.27,62.3,62.25,62.27,38366.0,58.6856,58.7138,58.6667,58.6856,38366.0
2017-06-05 14:05:00,62.27,62.32,62.25,62.31,38917.0,58.6856,58.7327,58.6667,58.7233,38917.0
2017-06-05 14:10:00,62.31,62.44,62.28,62.37,46087.0,58.7233,58.8458,58.695,58.7798,46087.0
2017-06-05 14:15:00,62.37,62.38,62.3,62.32,65803.0,58.7798,58.7892,58.7138,58.7327,65803.0
2017-06-05 14:20:00,62.31,62.33,62.3,62.32,34405.0,58.7233,58.7421,58.7138,58.7327,34405.0
2017-06-05 14:25:00,62.33,62.33,62.3,62.32,46676.0,58.7421,58.7421,58.7138,58.7327,46676.0
2017-06-05 14:30:00,62.32,62.36,62.3,62.35,38926.0,58.7327,58.7704,58.7138,58.761,38926.0
2017-06-05 14:35:00,62.36,62.36,62.32,62.34,38472.0,58.7704,58.7704,58.7327,58.7515,38472.0
2017-06-05 14:40:00,62.34,62.34,62.3,62.33,17001.0,58.7515,58.7515,58.7138,58.7421,17001.0
2017-06-05 14:45:00,62.33,62.35,62.27,62.33,50493.0,58.7421,58.761,58.6856,58.7421,50493.0
2017-06-05 14:50:00,62.33,62.33,62.29,62.3,17121.0,58.7421,58.7421,58.7044,58.7138,17121.0
2017-06-05 14:55:00,62.3,62.34,62.29,62.32,24453.0,58.7138,58.7515,58.7044,58.7327,24453.0
2017-06-05 15:00:00,62.33,62.38,62.31,62.34,19957.0,58.7421,58.7892,58.7233,58.7515,19957.0
2017-06-05 15:05:00,62.34,62.34,62.28,62.31,39884.0,58.7515,58.7515,58.695,58.7233,39884.0
2017-06-05 15:10:00,62.32,62.4,62.32,62.39,45301.0,58.7327,58.8081,58.7327,58.7987,45301.0
2017-06-05 15:15:00,62.4,62.41,62.35,62.41,233614.0,58.8081,58.8175,58.761,58.8175,233614.0
2017-06-05 15:20:00,62.41,62.55,62.4,62.55,50591.0,58.8175,58.9495,58.8081,58.9495,50591.0
2017-06-05 15:25:00,62.55,62.61,62.54,62.6,40287.0,58.9495,59.006,58.94,58.9966,40287.0
2017-06-05 15:30:00,62.6,62.72,62.6,62.72,47828.0,58.9966,59.1097,58.9966,59.1097,47828.0
2017-06-05 15:35:00,62.72,62.76,62.7,62.75,36790.0,59.1097,59.1474,59.0908,59.1379,36790.0
2017-06-05 15:40:00,62.75,62.78,62.68,62.73,41609.0,59.1379,59.1662,59.072,59.1191,41609.0
2017-06-05 15:45:00,62.73,62.74,62.69,62.7,43639.0,59.1191,59.1285,59.0814,59.0908,43639.0
2017-06-05 15:50:00,62.69,62.72,62.67,62.71,61550.0,59.0814,59.1097,59.0625,59.1002,61550.0
2017-06-05 15:55:00,62.71,62.71,62.67,62.67,145745.0,59.1002,59.1002,59.0625,59.0625,145745.0
2017-06-06 09:30:00,62.5,62.57,62.49,62.53,25688.0,58.9023,58.9683,58.8929,58.9306,25688.0
2017-06-06 09:35:00,62.53,62.62,62.5,62.59,5190.0,58.9306,59.0154,58.9023,58.9871,5190.0
2017-06-06 09:40:00,62.59,62.7,62.59,62.61,19747.0,58.9871,59.0908,58.9871,59.006,19747.0
2017-06-06 09:45:00,62.6,62.63,62.6,62.62,19812.0,58.9966,59.0248,58.9966,59.0154,19812.0
2017-06-06 09:50:00,62.61,62.68,62.57,62.66,27471.0,59.006,59.072,58.9683,59.0531,27471.0
2017-06-06 09:55:00,62.65,62.71,62.57,62.6,54206.0,59.0437,59.1002,58.9683,58.9966,54206.0
2017-06-06 10:00:00,62.62,62.63,62.54,62.58,17586.0,59.0154,59.0248,58.94,58.9777,17586.0
2017-06-06 10:05:00,62.58,62.58,62.55,62.55,3149.0,58.9777,58.9777,58.9495,58.9495,3149.0
2017-06-06 10:10:00,62.57,62.61,62.55,62.58,9543.0,58.9683,59.006,58.9495,58.9777,9543.0
2017-06-06 10:15:00,62.59,62.62,62.58,62.6,5390.0,58.9871,59.0154,58.9777,58.9966,5390.0
2017-06-06 10:20:00,62.6,62.62,62.6,62.61,3494.0,58.9966,59.0154,58.9966,59.006,3494.0
2017-06-06 10:25:00,62.63,62.65,62.61,62.63,3308.0,59.0248,59.0437,59.006,59.0248,3308.0
2017-06-06 10:30:00,62.65,62.69,62.61,62.67,15641.0,59.0437,59.0814,59.006,59.0625,15641.0
2017-06-06 10:35:00,62.66,62.7,62.65,62.66,9889.0,59.0531,59.0908,59.0437,59.0531,9889.0
2017-06-06 10:40:00,62.68,62.69,62.65,62.65,19883.0,59.072,59.0814,59.0437,59.0437,19883.0
2017-06-06 10:45:00,62.66,62.69,62.65,62.69,2519.0,59.0531,59.0814,59.0437,59.0814,2519.0
2017-06-06 10:50:00,62.69,62.77,62.69,62.77,18324.0,59.0814,59.1568,59.0814,59.1568,18324.0
2017-06-06 10:55:00,62.76,62.76,62.7,62.74,3488.0,59.1474,59.1474,59.0908,59.1285,3488.0
2017-06-06 11:00:00,62.72,62.79,62.72,62.78,5807.0,59.1097,59.1756,59.1097,59.1662,5807.0
2017-06-06 11:05:00,62.79,62.79,62.75,62.75,5387.0,59.1756,59.1756,59.1379,59.1379,5387.0
2017-06-06 11:10:00,62.76,62.78,62.72,62.74,12218.0,59.1474,59.1662,59.1097,59.1285,12218.0
2017-06-06 11:15:00,62.74,62.75,62.69,62.73,20038.0,59.1285,59.1379,59.0814,59.1191,20038.0
2017-06-06 11:20:00,62.71,62.84,62.71,62.76,19243.0,59.1002,59.2228,59.1002,59.1474,19243.0
2017-06-06 11:25:00,62.77,62.77,62.7,62.74,11537.0,59.1568,59.1568,59.0908,59.1285,11537.0
2017-06-06 11:30:00,62.76,62.84,62.76,62.84,36415.0,59.1474,59.2228,59.1474,59.2228,36415.0
2017-06-06 11:35:00,62.83,62.86,62.75,62.76,32147.0,59.2133,59.2416,59.1379,59.1474,32147.0
2017-06-06 11:40:00,62.76,62.8,62.76,62.76,4824.0,59.1474,59.1851,59.1474,59.1474,4824.0
2017-06-06 11:45:00,62.75,62.75,62.68,62.71,11561.0,59.1379,59.1379,59.072,59.1002,11561.0
2017-06-06 11:50:00,62.7,62.74,62.69,62.71,6524.0,59.0908,59.1285,59.0814,59.1002,6524.0
2017-06-06 11:55:00,62.72,62.76,62.72,62.76,16471.0,59.1097,59.1474,59.1097,59.1474,16471.0
2017-06-06 12:00:00,62.75,62.77,62.74,62.77,12926.0,59.1379,59.1568,59.1285,59.1568,12926.0
2017-06-06 12:05:00,62.77,62.81,62.77,62.8,12669.0,59.1568,59.1945,59.1568,59.1851,12669.0
2017-06-06 12:10:00,62.79,62.93,62.78,62.88,36730.0,59.1756,59.3076,59.1662,59.2605,36730.0
2017-06-06 12:15:00,62.87,62.88,62.83,62.85,27062.0,59.251,59.2605,59.2133,59.2322,27062.0
2017-06-06 12:20:00,62.85,62.88,62.84,62.84,27102.0,59.2322,59.2605,59.2228,59.2228,27102.0
2017-06-06 12:25:00,62.84,62.87,62.82,62.84,27980.0,59.2228,59.251,59.2039,59.2228,27980.0
2017-06-06 12:30:00,62.82,62.86,62.8,62.84,20853.0,59.2039,59.2416,59.1851,59.2228,20853.0
2017-06-06 12:35:00,62.83,62.84,62.79,62.84,6169.0,59.2133,59.2228,59.1756,59.2228,6169.0
2017-06-06 12:40:00,62.86,62.87,62.84,62.86,11574.0,59.2416,59.251,59.2228,59.2416,11574.0
2017-06-06 12:45:00,62.87,62.87,62.85,62.86,7673.0,59.251,59.251,59.2322,59.2416,7673.0
2017-06-06 12:50:00,62.87,62.87,62.86,62.87,10426.0,59.251,59.251,59.2416,59.251,10426.0
2017-06-06 12:55:00,62.86,62.88,62.86,62.88,7307.0,59.2416,59.2605,59.2416,59.2605,7307.0
2017-06-06 13:00:00,62.87,62.89,62.85,62.88,11350.0,59.251,59.2699,59.2322,59.2605,11350.0
2017-06-06 13:05:00,62.88,62.88,62.8,62.8,19900.0,59.2605,59.2605,59.1851,59.1851,19900.0
2017-06-06 13:10:00,62.8,62.84,62.79,62.83,19746.0,59.1851,59.2228,59.1756,59.2133,19746.0
2017-06-06 13:15:00,62.83,62.83,62.77,62.81,12996.0,59.2133,59.2133,59.1568,59.1945,12996.0
2017-06-06 13:20:00,62.81,62.82,62.8,62.8,6129.0,59.1945,59.2039,59.1851,59.1851,6129.0
2017-06-06 13:25:00,62.82,62.85,62.81,62.85,11579.0,59.2039,59.2322,59.1945,59.2322,11579.0
2017-06-06 13:30:00,62.85,62.93,62.84,62.92,24802.0,59.2322,59.3076,59.2228,59.2982,24802.0
2017-06-06 13:35:00,62.93,63.01,62.92,62.99,38506.0,59.3076,59.383,59.2982,59.3641,38506.0
2017-06-06 13:40:00,62.99,62.99,62.92,62.98,22387.0,59.3641,59.3641,59.2982,59.3547,22387.0
2017-06-06 13:45:00,62.98,62.99,62.9,62.9,14629.0,59.3547,59.3641,59.2793,59.2793,14629.0
2017-06-06 13:50:00,62.89,62.97,62.89,62.96,21877.0,59.2699,59.3453,59.2699,59.3359,21877.0
2017-06-06 13:55:00,62.96,63.0,62.9,62.93,33086.0,59.3359,59.3735,59.2793,59.3076,33086.0
2017-06-06 14:00:00,62.93,62.96,62.93,62.96,16105.0,59.3076,59.3359,59.3076,59.3359,16105.0
2017-06-06 14:05:00,62.96,62.96,62.93,62.94,8541.0,59.3359,59.3359,59.3076,59.317,8541.0
2017-06-06 14:10:00,62.93,62.97,62.92,62.96,16376.0,59.3076,59.3453,59.2982,59.3359,16376.0
2017-06-06 14:15:00,62.96,63.05,62.95,63.02,50841.0,59.3359,59.4207,59.3264,59.3924,50841.0
2017-06-06 14:20:00,63.02,63.02,62.98,63.01,31753.0,59.3924,59.3924,59.3547,59.383,31753.0
2017-06-06 14:25:00,63.02,63.02,62.99,63.01,13634.0,59.3924,59.3924,59.3641,59.383,13634.0
2017-06-06 14:30:00,63.0,63.03,62.99,63.02,15134.0,59.3735,59.4018,59.3641,59.3924,15134.0
2017-06-06 14:35:00,63.03,63.08,63.01,63.03,19111.0,59.4018,59.4489,59.383,59.4018,19111.0
2017-06-06 14:40:00,63.03,63.06,63.02,63.03,25417.0,59.4018,59.4301,59.3924,59.4018,25417.0
2017-06-06 14:45:00,63.03,63.05,62.99,63.01,26515.0,59.4018,59.4207,59.3641,59.383,26515.0
2017-06-06 14:50:00,63.01,63.01,62.97,62.98,14326.0,59.383,59.383,59.3453,59.3547,14326.0
2017-06-06 14:55:00,62.98,62.99,62.97,62.99,16477.0,59.3547,59.3641,59.3453,59.3641,16477.0
2017-06-06 15:00:00,62.98,63.01,62.98,62.99,29820.0,59.3547,59.383,59.3547,59.3641,29820.0
2017-06-06 15:05:00,62.99,63.04,62.99,63.02,26366.0,59.3641,59.4112,59.3641,59.3924,26366.0
2017-06-06 15:10:00,63.02,63.04,63.0,63.02,29176.0,59.3924,59.4112,59.3735,59.3924,29176.0
2017-06-06 15:15:00,63.03,63.05,63.01,63.05,19949.0,59.4018,59.4207,59.383,59.4207,19949.0
2017-06-06 15:20:00,63.05,63.07,63.04,63.05,68159.0,59.4207,59.4395,59.4112,59.4207,68159.0
2017-06-06 15:25:00,63.05,63.06,62.97,63.0,38454.0,59.4207,59.4301,59.3453,59.3735,38454.0
2017-06-06 15:30:00,63.0,63.0,62.84,62.88,49903.0,59.3735,59.3735,59.2228,59.2605,49903.0
2017-06-06 15:35:00,62.89,63.0,62.88,62.9,313216.0,59.2699,59.3735,59.2605,59.2793,313216.0
2017-06-06 15:40:00,62.91,62.92,62.9,62.91,53289.0,59.2887,59.2982,59.2793,59.2887,53289.0
2017-06-06 15:45:00,62.9,62.92,62.89,62.89,70711.0,59.2793,59.2982,59.2699,59.2699,70711.0
2017-06-06 15:50:00,62.89,62.92,62.88,62.91,66774.0,59.2699,59.2982,59.2605,59.2887,66774.0
2017-06-06 15:55:00,62.91,62.99,62.9,62.99,140111.0,59.2887,59.3641,59.2793,59.3641,140111.0
2017-06-07 09:30:00,62.93,63.1,62.93,63.02,21671.0,59.3076,59.4678,59.3076,59.3924,21671.0
2017-06-07 09:35:00,63.07,63.09,62.97,63.07,3548.0,59.4395,59.4584,59.3453,59.4395,3548.0
2017-06-07 09:40:00,63.07,63.07,62.95,62.95,8392.0,59.4395,59.4395,59.3264,59.3264,8392.0
2017-06-07 09:45:00,62.95,62.95,62.89,62.9,6001.0,59.3264,59.3264,59.2699,59.2793,6001.0
2017-06-07 09:50:00,62.9,63.01,62.85,63.0,9131.0,59.2793,59.383,59.2322,59.3735,9131.0
2017-06-07 09:55:00,62.97,63.06,62.97,63.05,7505.0,59.3453,59.4301,59.3453,59.4207,7505.0
2017-06-07 10:00:00,63.08,63.08,63.04,63.07,9633.0,59.4489,59.4489,59.4112,59.4395,9633.0
2017-06-07 10:05:00,63.06,63.1,63.04,63.09,11861.0,59.4301,59.4678,59.4112,59.4584,11861.0
2017-06-07 10:10:00,63.1,63.15,63.09,63.1,30173.0,59.4678,59.5149,59.4584,59.4678,30173.0
2017-06-07 10:15:00,63.09,63.1,63.06,63.09,6649.0,59.4584,59.4678,59.4301,59.4584,6649.0
2017-06-07 10:20:00,63.09,63.11,63.07,63.08,11378.0,59.4584,59.4772,59.4395,59.4489,11378.0
2017-06-07 10:25:00,63.08,63.09,63.07,63.08,14916.0,59.4489,59.4584,59.4395,59.4489,14916.0
2017-06-07 10:30:00,63.08,63.13,63.07,63.1,16282.0,59.4489,59.4961,59.4395,59.4678,16282.0
2017-06-07 10:35:00,63.1,63.11,63.08,63.08,11791.0,59.4678,59.4772,59.4489,59.4489,11791.0
2017-06-07 10:40:00,63.08,63.09,63.02,63.03,17430.0,59.4489,59.4584,59.3924,59.4018,17430.0
2017-06-07 10:45:00,63.03,63.08,63.03,63.06,4461.0,59.4018,59.4489,59.4018,59.4301,4461.0
2017-06-07 10:50:00,63.05,63.12,63.05,63.1,10535.0,59.4207,59.4866,59.4207,59.4678,10535.0
2017-06-07 10:55:00,63.1,63.12,63.09,63.1,3600.0,59.4678,59.4866,59.4584,59.4678,3600.0
2017-06-07 11:00:00,63.1,63.18,63.09,63.17,14157.0,59.4678,59.5432,59.4584,59.5338,14157.0
2017-06-07 11:05:00,63.18,63.19,63.16,63.19,3674.0,59.5432,59.5526,59.5243,59.5526,3674.0
2017-06-07 11:10:00,63.19,63.24,63.13,63.15,31131.0,59.5526,59.5997,59.4961,59.5149,31131.0
2017-06-07 11:15:00,63.16,63.2,63.12,63.18,18059.0,59.5243,59.562,59.4866,59.5432,18059.0
2017-06-07 11:20:00,63.19,63.32,63.19,63.31,26151.0,59.5526,59.6751,59.5526,59.6657,26151.0
2017-06-07 11:25:00,63.32,63.33,63.2,63.25,19484.0,59.6751,59.6846,59.562,59.6092,19484.0
2017-06-07 11:30:00,63.25,63.29,63.23,63.27,31628.0,59.6092,59.6469,59.5903,59.628,31628.0
2017-06-07 11:35:00,63.27,63.36,63.27,63.34,21185.0,59.628,59.7128,59.628,59.694,21185.0
2017-06-07 11:40:00,63.34,63.36,63.3,63.35,19038.0,59.694,59.7128,59.6563,59.7034,19038.0
2017-06-07 11:45:00,63.35,63.41,63.35,63.37,20389.0,59.7034,59.7599,59.7034,59.7222,20389.0
2017-06-07 11:50:00,63.36,63.42,63.35,63.41,19742.0,59.7128,59.7694,59.7034,59.7599,19742.0
2017-06-07 11:55:00,63.41,63.41,63.26,63.27,42079.0,59.7599,59.7599,59.6186,59.628,42079.0
2017-06-07 12:00:00,63.27,63.3,63.18,63.2,8906.0,59.628,59.6563,59.5432,59.562,8906.0
2017-06-07 12:05:00,63.21,63.21,63.18,63.19,7095.0,59.5715,59.5715,59.5432,59.5526,7095.0
2017-06-07 12:10:00,63.18,63.22,63.18,63.22,9240.0,59.5432,59.5809,59.5432,59.5809,9240.0
2017-06-07 12:15:00,63.22,63.22,63.19,63.2,5230.0,59.5809,59.5809,59.5526,59.562,5230.0
2017-06-07 12:20:00,63.21,63.21,63.18,63.19,10325.0,59.5715,59.5715,59.5432,59.5526,10325.0
2017-06-07 12:25:00,63.19,63.2,63.17,63.2,9572.0,59.5526,59.562,59.5338,59.562,9572.0
2017-06-07 12:30:00,63.19,63.2,63.17,63.18,16240.0,59.5526,59.562,59.5338,59.5432,16240.0
2017-06-07 12:35:00,63.18,63.19,63.1,63.1,38475.0,59.5432,59.5526,59.4678,59.4678,38475.0
2017-06-07 12:40:00,63.11,63.12,63.02,63.06,15447.0,59.4772,59.4866,59.3924,59.4301,15447.0
2017-06-07 12:45:00,63.07,63.08,62.98,63.0,29972.0,59.4395,59.4489,59.3547,59.3735,29972.0
2017-06-07 12:50:00,63.0,63.02,62.98,63.01,20601.0,59.3735,59.3924,59.3547,59.383,20601.0
2017-06-07 12:55:00,63.0,63.08,63.0,63.08,10504.0,59.3735,59.4489,59.3735,59.4489,10504.0
2017-06-07 13:00:00,63.07,63.11,63.07,63.08,7977.0,59.4395,59.4772,59.4395,59.4489,7977.0
2017-06-07 13:05:00,63.06,63.08,63.04,63.05,6440.0,59.4301,59.4489,59.4112,59.4207,6440.0
2017-06-07 13:10:00,63.05,63.08,63.04,63.07,4133.0,59.4207,59.4489,59.4112,59.4395,4133.0
2017-06-07 13:15:00,63.06,63.08,63.05,63.08,4200.0,59.4301,59.4489,59.4207,59.4489,4200.0
2017-06-07 13:20:00,63.08,63.11,63.05,63.11,7821.0,59.4489,59.4772,59.4207,59.4772,7821.0
2017-06-07 13:25:00,63.11,63.12,63.07,63.11,26238.0,59.4772,59.4866,59.4395,59.4772,26238.0
2017-06-07 13:30:00,63.1,63.12,63.09,63.1,10721.0,59.4678,59.4866,59.4584,59.4678,10721.0
2017-06-07 13:35:00,63.1,63.12,63.1,63.1,8531.0,59.4678,59.4866,59.4678,59.4678,8531.0
2017-06-07 13:40:00,63.1,63.13,63.1,63.11,7094.0,59.4678,59.4961,59.4678,59.4772,7094.0
2017-06-07 13:45:00,63.11,63.19,63.11,63.18,25006.0,59.4772,59.5526,59.4772,59.5432,25006.0
2017-06-07 13:50:00,63.17,63.23,63.16,63.22,26905.0,59.5338,59.5903,59.5243,59.5809,26905.0
2017-06-07 13:55:00,63.22,63.26,63.21,63.24,10935.0,59.5809,59.6186,59.5715,59.5997,10935.0
2017-06-07 14:00:00,63.23,63.24,63.19,63.24,28338.0,59.5903,59.5997,59.5526,59.5997,28338.0
2017-06-07 14:05:00,63.23,63.29,63.23,63.24,7967.0,59.5903,59.6469,59.5903,59.5997,7967.0
2017-06-07 14:10:00,63.25,63.29,63.25,63.27,10050.0,59.6092,59.6469,59.6092,59.628,10050.0
2017-06-07 14:15:00,63.27,63.27,63.2,63.22,10216.0,59.628,59.628,59.562,59.5809,10216.0
2017-06-07 14:20:00,63.22,63.24,63.19,63.24,14188.0,59.5809,59.5997,59.5526,59.5997,14188.0
2017-06-07 14:25:00,63.24,63.27,63.22,63.26,7678.0,59.5997,59.628,59.5809,59.6186,7678.0
2017-06-07 14:30:00,63.26,63.26,63.2,63.23,36890.0,59.6186,59.6186,59.562,59.5903,36890.0
2017-06-07 14:35:00,63.23,63.3,63.23,63.28,8074.0,59.5903,59.6563,59.5903,59.6374,8074.0
2017-06-07 14:40:00,63.28,63.29,63.25,63.26,9960.0,59.6374,59.6469,59.6092,59.6186,9960.0
2017-06-07 14:45:00,63.26,63.28,63.22,63.25,12215.0,59.6186,59.6374,59.5809,59.6092,12215.0
2017-06-07 14:50:00,63.25,63.3,63.25,63.27,8277.0,59.6092,59.6563,59.6092,59.628,8277.0
2017-06-07 14:55:00,63.27,63.28,63.25,63.26,15130.0,59.628,59.6374,59.6092,59.6186,15130.0
2017-06-07 15:00:00,63.25,63.27,63.22,63.26,23004.0,59.6092,59.628,59.5809,59.6186,23004.0
2017-06-07 15:05:00,63.25,63.26,63.24,63.24,11022.0,59.6092,59.6186,59.5997,59.5997,11022.0
2017-06-07 15:10:00,63.24,63.27,63.23,63.24,18834.0,59.5997,59.628,59.5903,59.5997,18834.0
2017-06-07 15:15:00,63.25,63.26,63.21,63.23,9025.0,59.6092,59.6186,59.5715,59.5903,9025.0
2017-06-07 15:20:00,63.23,63.25,63.2,63.2,7201.0,59.5903,59.6092,59.562,59.562,7201.0
2017-06-07 15:25:00,63.21,63.26,63.21,63.25,18457.0,59.5715,59.6186,59.5715,59.6092,18457.0
2017-06-07 15:30:00,63.26,63.27,63.25,63.25,21112.0,59.6186,59.628,59.6092,59.6092,21112.0
2017-06-07 15:35:00,63.25,63.26,63.25,63.25,21851.0,59.6092,59.6186,59.6092,59.6092,21851.0
2017-06-07 15:40:00,63.25,63.28,63.25,63.28,35550.0,59.6092,59.6374,59.6092,59.6374,35550.0
2017-06-07 15:45:00,63.28,63.31,63.25,63.27,46612.0,59.6374,59.6657,59.6092,59.628,46612.0
2017-06-07 15:50:00,63.27,63.27,63.21,63.23,56186.0,59.628,59.628,59.5715,59.5903,56186.0
2017-06-07 15:55:00,63.23,63.26,63.2,63.25,117929.0,59.5903,59.6186,59.562,59.6092,117929.0
2017-06-08 09:30:00,63.41,63.49,63.33,63.41,31662.0,59.7599,59.8353,59.6846,59.7599,31662.0
2017-06-08 09:35:00,63.4,63.43,63.3,63.39,20253.0,59.7505,59.7788,59.6563,59.7411,20253.0
2017-06-08 09:40:00,63.4,63.41,63.19,63.2,27403.0,59.7505,59.7599,59.5526,59.562,27403.0
2017-06-08 09:45:00,63.2,63.28,63.13,63.13,22526.0,59.562,59.6374,59.4961,59.4961,22526.0
2017-06-08 09:50:00,63.15,63.18,63.03,63.16,33816.0,59.5149,59.5432,59.4018,59.5243,33816.0
2017-06-08 09:55:00,63.16,63.27,63.12,63.24,36142.0,59.5243,59.628,59.4866,59.5997,36142.0
2017-06-08 10:00:00,63.24,63.33,63.23,63.32,56045.0,59.5997,59.6846,59.5903,59.6751,56045.0
2017-06-08 10:05:00,63.32,63.35,63.25,63.25,18487.0,59.6751,59.7034,59.6092,59.6092,18487.0
2017-06-08 10:10:00,63.26,63.26,63.14,63.16,14967.0,59.6186,59.6186,59.5055,59.5243,14967.0
2017-06-08 10:15:00,63.15,63.15,63.09,63.11,26241.0,59.5149,59.5149,59.4584,59.4772,26241.0
2017-06-08 10:20:00,63.12,63.13,63.03,63.1,25650.0,59.4866,59.4961,59.4018,59.4678,25650.0
2017-06-08 10:25:00,63.1,63.11,62.99,63.02,30541.0,59.4678,59.4772,59.3641,59.3924,30541.0
2017-06-08 10:30:00,63.02,63.04,62.99,63.04,28696.0,59.3924,59.4112,59.3641,59.4112,28696.0
2017-06-08 10:35:00,63.05,63.06,63.02,63.05,65067.0,59.4207,59.4301,59.3924,59.4207,65067.0
2017-06-08 10:40:00,63.05,63.2,63.05,63.18,55387.0,59.4207,59.562,59.4207,59.5432,55387.0
2017-06-08 10:45:00,63.2,63.25,63.19,63.23,26541.0,59.562,59.6092,59.5526,59.5903,26541.0
2017-06-08 10:50:00,63.24,63.35,63.21,63.22,45316.0,59.5997,59.7034,59.5715,59.5809,45316.0
2017-06-08 10:55:00,63.21,63.21,63.04,63.06,10646.0,59.5715,59.5715,59.4112,59.4301,10646.0
2017-06-08 11:00:00,63.06,63.16,63.06,63.1,13649.0,59.4301,59.5243,59.4301,59.4678,13649.0
2017-06-08 11:05:00,63.07,63.15,63.07,63.11,15312.0,59.4395,59.5149,59.4395,59.4772,15312.0
2017-06-08 11:10:00,63.12,63.14,63.05,63.11,12793.0,59.4866,59.5055,59.4207,59.4772,12793.0
2017-06-08 11:15:00,63.11,63.11,63.05,63.06,17265.0,59.4772,59.4772,59.4207,59.4301,17265.0
2017-06-08 11:20:00,63.06,63.08,62.99,62.99,11921.0,59.4301,59.4489,59.3641,59.3641,11921.0
2017-06-08 11:25:00,63.0,63.04,62.93,62.95,16845.0,59.3735,59.4112,59.3076,59.3264,16845.0
2017-06-08 11:30:00,62.95,62.95,62.9,62.92,15899.0,59.3264,59.3264,59.2793,59.2982,15899.0
2017-06-08 11:35:00,62.93,62.94,62.89,62.89,13624.0,59.3076,59.317,59.2699,59.2699,13624.0
2017-06-08 11:40:00,62.9,62.94,62.86,62.86,21047.0,59.2793,59.317,59.2416,59.2416,21047.0
2017-06-08 11:45:00,62.86,63.01,62.84,62.96,26974.0,59.2416,59.383,59.2228,59.3359,26974.0
2017-06-08 11:50:00,62.96,62.97,62.91,62.97,20761.0,59.3359,59.3453,59.2887,59.3453,20761.0
2017-06-08 11:55:00,62.97,62.97,62.9,62.96,12406.0,59.3453,59.3453,59.2793,59.3359,12406.0
2017-06-08 12:00:00,62.96,62.99,62.94,62.97,25571.0,59.3359,59.3641,59.317,59.3453,25571.0
2017-06-08 12:05:00,62.97,63.12,62.97,63.12,32286.0,59.3453,59.4866,59.3453,59.4866,32286.0
2017-06-08 12:10:00,63.12,63.13,63.05,63.13,13663.0,59.4866,59.4961,59.4207,59.4961,13663.0
2017-06-08 12:15:00,63.13,63.2,63.11,63.15,13750.0,59.4961,59.562,59.4772,59.5149,13750.0
2017-06-08 12:20:00,63.15,63.17,63.08,63.1,14784.0,59.5149,59.5338,59.4489,59.4678,14784.0
2017-06-08 12:25:00,63.11,63.12,63.05,63.08,12565.0,59.4772,59.4866,59.4207,59.4489,12565.0
2017-06-08 12:30:00,63.07,63.11,63.01,63.03,19627.0,59.4395,59.4772,59.383,59.4018,19627.0
2017-06-08 12:35:00,63.03,63.04,62.92,62.96,12962.0,59.4018,59.4112,59.2982,59.3359,12962.0
2017-06-08 12:40:00,62.96,63.0,62.94,62.94,15239.0,59.3359,59.3735,59.317,59.317,15239.0
2017-06-08 12:45:00,62.95,63.0,62.93,62.98,17764.0,59.3264,59.3735,59.3076,59.3547,17764.0
2017-06-08 12:50:00,62.97,62.98,62.95,62.98,12405.0,59.3453,59.3547,59.3264,59.3547,12405.0
2017-06-08 12:55:00,62.98,63.04,62.97,63.04,15642.0,59.3547,59.4112,59.3453,59.4112,15642.0
2017-06-08 13:00:00,63.04,63.04,63.01,63.04,14829.0,59.4112,59.4112,59.383,59.4112,14829.0
2017-06-08 13:05:00,63.04,63.07,62.97,63.01,17707.0,59.4112,59.4395,59.3453,59.383,17707.0
2017-06-08 13:10:00,63.02,63.03,62.95,62.96,8914.0,59.3924,59.4018,59.3264,59.3359,8914.0
2017-06-08 13:15:00,62.96,62.99,62.96,62.97,7794.0,59.3359,59.3641,59.3359,59.3453,7794.0
2017-06-08 13:20:00,62.96,62.97,62.86,62.87,50335.0,59.3359,59.3453,59.2416,59.251,50335.0
2017-06-08 13:25:00,62.87,62.87,62.82,62.83,12852.0,59.251,59.251,59.2039,59.2133,12852.0
2017-06-08 13:30:00,62.81,62.87,62.78,62.87,18448.0,59.1945,59.251,59.1662,59.251,18448.0
2017-06-08 13:35:00,62.87,62.87,62.85,62.85,7796.0,59.251,59.251,59.2322,59.2322,7796.0
2017-06-08 13:40:00,62.85,62.93,62.84,62.9,8642.0,59.2322,59.3076,59.2228,59.2793,8642.0
2017-06-08 13:45:00,62.89,62.93,62.88,62.9,21745.0,59.2699,59.3076,59.2605,59.2793,21745.0
2017-06-08 13:50:00,62.9,62.92,62.86,62.87,15111.0,59.2793,59.2982,59.2416,59.251,15111.0
2017-06-08 13:55:00,62.87,62.9,62.83,62.85,21662.0,59.251,59.2793,59.2133,59.2322,21662.0
2017-06-08 14:00:00,62.84,62.86,62.78,62.78,20164.0,59.2228,59.2416,59.1662,59.1662,20164.0
2017-06-08 14:05:00,62.8,62.82,62.73,62.8,88947.0,59.1851,59.2039,59.1191,59.1851,88947.0
2017-06-08 14:10:00,62.79,62.81,62.77,62.78,36829.0,59.1756,59.1945,59.1568,59.1662,36829.0
2017-06-08 14:15:00,62.78,62.81,62.77,62.79,15131.0,59.1662,59.1945,59.1568,59.1756,15131.0
2017-06-08 14:20:00,62.79,62.8,62.73,62.73,15016.0,59.1756,59.1851,59.1191,59.1191,15016.0
2017-06-08 14:25:00,62.72,62.74,62.59,62.64,47799.0,59.1097,59.1285,58.9871,59.0343,47799.0
2017-06-08 14:30:00,62.64,62.65,62.59,62.64,27148.0,59.0343,59.0437,58.9871,59.0343,27148.0
2017-06-08 14:35:00,62.63,62.7,62.57,62.69,110404.0,59.0248,59.0908,58.9683,59.0814,110404.0
2017-06-08 14:40:00,62.69,62.73,62.65,62.65,36177.0,59.0814,59.1191,59.0437,59.0437,36177.0
2017-06-08 14:45:00,62.64,62.65,62.57,62.59,13791.0,59.0343,59.0437,58.9683,58.9871,13791.0
2017-06-08 14:50:00,62.58,62.63,62.56,62.6,18451.0,58.9777,59.0248,58.9589,58.9966,18451.0
2017-06-08 14:55:00,62.59,62.6,62.52,62.53,27689.0,58.9871,58.9966,58.9212,58.9306,27689.0
2017-06-08 15:00:00,62.53,62.6,62.52,62.59,25013.0,58.9306,58.9966,58.9212,58.9871,25013.0
2017-06-08 15:05:00,62.59,62.7,62.58,62.69,13170.0,58.9871,59.0908,58.9777,59.0814,13170.0
2017-06-08 15:10:00,62.69,62.69,62.63,62.63,21315.0,59.0814,59.0814,59.0248,59.0248,21315.0
2017-06-08 15:15:00,62.63,62.66,62.59,62.65,38149.0,59.0248,59.0531,58.9871,59.0437,38149.0
2017-06-08 15:20:00,62.66,62.66,62.58,62.59,46331.0,59.0531,59.0531,58.9777,58.9871,46331.0
2017-06-08 15:25:00,62.59,62.6,62.51,62.52,42494.0,58.9871,58.9966,58.9118,58.9212,42494.0
2017-06-08 15:30:00,62.52,62.52,62.46,62.47,67338.0,58.9212,58.9212,58.8646,58.8741,67338.0
2017-06-08 15:35:00,62.46,62.57,62.46,62.55,126205.0,58.8646,58.9683,58.8646,58.9495,126205.0
2017-06-08 15:40:00,62.54,62.57,62.51,62.51,81908.0,58.94,58.9683,58.9118,58.9118,81908.0
2017-06-08 15:45:00,62.52,62.58,62.51,62.54,155005.0,58.9212,58.9777,58.9118,58.94,155005.0
2017-06-08 15:50:00,62.55,62.56,62.52,62.53,124083.0,58.9495,58.9589,58.9212,58.9306,124083.0
2017-06-08 15:55:00,62.54,62.57,62.49,62.56,186502.0,58.94,58.9683,58.8929,58.9589,186502.0
2017-06-09 09:30:00,62.49,62.77,62.48,62.76,28630.0,58.8929,59.1568,58.8835,59.1474,28630.0
2017-06-09 09:35:00,62.75,62.77,62.56,62.62,13855.0,59.1379,59.1568,58.9589,59.0154,13855.0
2017-06-09 09:40:00,62.63,62.76,62.59,62.71,14291.0,59.0248,59.1474,58.9871,59.1002,14291.0
2017-06-09 09:45:00,62.69,62.83,62.69,62.78,10621.0,59.0814,59.2133,59.0814,59.1662,10621.0
2017-06-09 09:50:00,62.77,62.8,62.72,62.73,13749.0,59.1568,59.1851,59.1097,59.1191,13749.0
2017-06-09 09:55:00,62.73,62.86,62.72,62.78,6982.0,59.1191,59.2416,59.1097,59.1662,6982.0
2017-06-09 10:00:00,62.77,62.96,62.77,62.95,25058.0,59.1568,59.3359,59.1568,59.3264,25058.0
2017-06-09 10:05:00,62.96,63.03,62.94,63.02,28648.0,59.3359,59.4018,59.317,59.3924,28648.0
2017-06-09 10:10:00,63.02,63.07,63.01,63.04,14783.0,59.3924,59.4395,59.383,59.4112,14783.0
2017-06-09 10:15:00,63.04,63.1,63.04,63.07,25545.0,59.4112,59.4678,59.4112,59.4395,25545.0
2017-06-09 10:20:00,63.08,63.1,63.07,63.09,14905.0,59.4489,59.4678,59.4395,59.4584,14905.0
2017-06-09 10:25:00,63.08,63.1,63.08,63.1,28781.0,59.4489,59.4678,59.4489,59.4678,28781.0
2017-06-09 10:30:00,63.1,63.1,62.98,62.98,19453.0,59.4678,59.4678,59.3547,59.3547,19453.0
2017-06-09 10:35:00,62.99,63.01,62.98,63.01,8460.0,59.3641,59.383,59.3547,59.383,8460.0
2017-06-09 10:40:00,63.01,63.02,62.98,62.98,16130.0,59.383,59.3924,59.3547,59.3547,16130.0
2017-06-09 10:45:00,62.98,62.99,62.94,62.95,11996.0,59.3547,59.3641,59.317,59.3264,11996.0
2017-06-09 10:50:00,62.95,62.97,62.94,62.96,13644.0,59.3264,59.3453,59.317,59.3359,13644.0
2017-06-09 10:55:00,62.97,63.03,62.97,62.97,24955.0,59.3453,59.4018,59.3453,59.3453,24955.0
2017-06-09 11:00:00,62.97,62.99,62.96,62.99,10438.0,59.3453,59.3641,59.3359,59.3641,10438.0
2017-06-09 11:05:00,62.99,62.99,62.94,62.94,19949.0,59.3641,59.3641,59.317,59.317,19949.0
2017-06-09 11:10:00,62.94,63.02,62.94,63.01,23812.0,59.317,59.3924,59.317,59.383,23812.0
2017-06-09 11:15:00,63.01,63.01,62.96,62.99,23454.0,59.383,59.383,59.3359,59.3641,23454.0
2017-06-09 11:20:00,62.99,63.0,62.89,62.9,18604.0,59.3641,59.3735,59.2699,59.2793,18604.0
2017-06-09 11:25:00,62.9,63.0,62.84,62.98,25109.0,59.2793,59.3735,59.2228,59.3547,25109.0
2017-06-09 11:30:00,62.96,63.0,62.94,62.95,12871.0,59.3359,59.3735,59.317,59.3264,12871.0
2017-06-09 11:35:00,62.95,63.06,62.94,63.02,28814.0,59.3264,59.4301,59.317,59.3924,28814.0
2017-06-09 11:40:00,63.03,63.09,63.01,63.06,16728.0,59.4018,59.4584,59.383,59.4301,16728.0
2017-06-09 11:45:00,63.05,63.06,62.99,62.99,18244.0,59.4207,59.4301,59.3641,59.3641,18244.0
2017-06-09 11:50:00,63.0,63.02,62.99,62.99,9134.0,59.3735,59.3924,59.3641,59.3641,9134.0
2017-06-09 11:55:00,62.99,63.01,62.96,62.97,16507.0,59.3641,59.383,59.3359,59.3453,16507.0
2017-06-09 12:00:00,62.97,63.04,62.96,63.04,14328.0,59.3453,59.4112,59.3359,59.4112,14328.0
2017-06-09 12:05:00,63.03,63.07,63.01,63.03,14580.0,59.4018,59.4395,59.383,59.4018,14580.0
2017-06-09 12:10:00,63.03,63.03,62.98,63.0,13253.0,59.4018,59.4018,59.3547,59.3735,13253.0
2017-06-09 12:15:00,63.0,63.02,62.97,62.98,23526.0,59.3735,59.3924,59.3453,59.3547,23526.0
2017-06-09 12:20:00,62.99,63.0,62.94,62.95,20514.0,59.3641,59.3735,59.317,59.3264,20514.0
2017-06-09 12:25:00,62.95,62.98,62.91,62.97,13538.0,59.3264,59.3547,59.2887,59.3453,13538.0
2017-06-09 12:30:00,62.98,62.99,62.88,62.89,10910.0,59.3547,59.3641,59.2605,59.2699,10910.0
2017-06-09 12:35:00,62.88,62.91,62.82,62.88,17693.0,59.2605,59.2887,59.2039,59.2605,17693.0
2017-06-09 12:40:00,62.9,62.94,62.88,62.9,3811.0,59.2793,59.317,59.2605,59.2793,3811.0
2017-06-09 12:45:00,62.9,62.95,62.89,62.92,10678.0,59.2793,59.3264,59.2699,59.2982,10678.0
2017-06-09 12:50:00,62.92,62.97,62.91,62.93,7034.0,59.2982,59.3453,59.2887,59.3076,7034.0
2017-06-09 12:55:00,62.93,62.95,62.92,62.92,5073.0,59.3076,59.3264,59.2982,59.2982,5073.0
2017-06-09 13:00:00,62.91,62.93,62.89,62.92,9114.0,59.2887,59.3076,59.2699,59.2982,9114.0
2017-06-09 13:05:00,62.91,62.91,62.86,62.88,15031.0,59.2887,59.2887,59.2416,59.2605,15031.0
2017-06-09 13:10:00,62.87,62.88,62.83,62.83,14536.0,59.251,59.2605,59.2133,59.2133,14536.0
2017-06-09 13:15:00,62.85,62.88,62.85,62.86,9276.0,59.2322,59.2605,59.2322,59.2416,9276.0
2017-06-09 13:20:00,62.87,62.94,62.87,62.92,6792.0,59.251,59.317,59.251,59.2982,6792.0
2017-06-09 13:25:00,62.92,62.98,62.92,62.98,19004.0,59.2982,59.3547,59.2982,59.3547,19004.0
2017-06-09 13:30:00,62.98,62.98,62.93,62.94,20827.0,59.3547,59.3547,59.3076,59.317,20827.0
2017-06-09 13:35:00,62.94,62.94,62.83,62.85,10535.0,59.317,59.317,59.2133,59.2322,10535.0
2017-06-09 13:40:00,62.85,62.88,62.81,62.88,10543.0,59.2322,59.2605,59.1945,59.2605,10543.0
2017-06-09 13:45:00,62.89,62.9,62.82,62.83,9662.0,59.2699,59.2793,59.2039,59.2133,9662.0
2017-06-09 13:50:00,62.84,62.9,62.84,62.84,15766.0,59.2228,59.2793,59.2228,59.2228,15766.0
2017-06-09 13:55:00,62.85,62.88,62.83,62.83,14312.0,59.2322,59.2605,59.2133,59.2133,14312.0
2017-06-09 14:00:00,62.84,62.9,62.84,62.9,17210.0,59.2228,59.2793,59.2228,59.2793,17210.0
2017-06-09 14:05:00,62.92,62.93,62.85,62.85,15065.0,59.2982,59.3076,59.2322,59.2322,15065.0
2017-06-09 14:10:00,62.84,62.84,62.75,62.79,20844.0,59.2228,59.2228,59.1379,59.1756,20844.0
2017-06-09 14:15:00,62.8,62.85,62.79,62.85,9255.0,59.1851,59.2322,59.1756,59.2322,9255.0
2017-06-09 14:20:00,62.84,62.86,62.8,62.8,12405.0,59.2228,59.2416,59.1851,59.1851,12405.0
2017-06-09 14:25:00,62.8,62.8,62.72,62.72,11160.0,59.1851,59.1851,59.1097,59.1097,11160.0
2017-06-09 14:30:00,62.73,62.78,62.68,62.72,22497.0,59.1191,59.1662,59.072,59.1097,22497.0
2017-06-09 14:35:00,62.71,62.71,62.62,62.69,18023.0,59.1002,59.1002,59.0154,59.0814,18023.0
2017-06-09 14:40:00,62.68,62.68,62.56,62.57,13304.0,59.072,59.072,58.9589,58.9683,13304.0
2017-06-09 14:45:00,62.57,62.61,62.41,62.42,32482.0,58.9683,59.006,58.8175,58.8269,32482.0
2017-06-09 14:50:00,62.42,62.54,62.37,62.54,26620.0,58.8269,58.94,58.7798,58.94,26620.0
2017-06-09 14:55:00,62.57,62.57,62.5,62.51,15890.0,58.9683,58.9683,58.9023,58.9118,15890.0
2017-06-09 15:00:00,62.5,62.72,62.5,62.64,28776.0,58.9023,59.1097,58.9023,59.0343,28776.0
2017-06-09 15:05:00,62.63,62.67,62.57,62.67,19228.0,59.0248,59.0625,58.9683,59.0625,19228.0
2017-06-09 15:10:00,62.67,62.7,62.63,62.66,21067.0,59.0625,59.0908,59.0248,59.0531,21067.0
2017-06-09 15:15:00,62.66,62.7,62.57,62.66,29025.0,59.0531,59.0908,58.9683,59.0531,29025.0
2017-06-09 15:20:00,62.66,62.67,62.58,62.65,25375.0,59.0531,59.0625,58.9777,59.0437,25375.0
2017-06-09 15:25:00,62.66,62.68,62.61,62.67,34211.0,59.0531,59.072,59.006,59.0625,34211.0
2017-06-09 15:30:00,62.67,62.67,62.55,62.55,47409.0,59.0625,59.0625,58.9495,58.9495,47409.0
2017-06-09 15:35:00,62.56,62.58,62.52,62.53,36222.0,58.9589,58.9777,58.9212,58.9306,36222.0
2017-06-09 15:40:00,62.53,62.54,62.46,62.5,55737.0,58.9306,58.94,58.8646,58.9023,55737.0
2017-06-09 15:45:00,62.51,62.55,62.5,62.55,51765.0,58.9118,58.9495,58.9023,58.9495,51765.0
2017-06-09 15:50:00,62.55,62.62,62.55,62.61,80516.0,58.9495,59.0154,58.9495,59.006,80516.0
2017-06-09 15:55:00,62.61,62.62,62.55,62.6,121792.0,59.006,59.0154,58.9495,58.9966,121792.0
2017-06-12 09:30:00,62.61,62.71,62.42,62.42,44720.0,59.006,59.1002,58.8269,58.8269,44720.0
2017-06-12 09:35:00,62.41,62.48,62.2,62.2,26453.0,58.8175,58.8835,58.6196,58.6196,26453.0
2017-06-12 09:40:00,62.27,62.27,62.09,62.13,42317.0,58.6856,58.6856,58.5159,58.5536,42317.0
2017-06-12 09:45:00,62.14,62.33,62.14,62.22,23014.0,58.5631,58.7421,58.5631,58.6384,23014.0
2017-06-12 09:50:00,62.19,62.21,61.86,61.86,28433.0,58.6102,58.629,58.2992,58.2992,28433.0
2017-06-12 09:55:00,61.85,61.86,61.72,61.78,44821.0,58.2897,58.2992,58.1672,58.2238,44821.0
2017-06-12 10:00:00,61.78,61.84,61.74,61.82,32303.0,58.2238,58.2803,58.1861,58.2615,32303.0
2017-06-12 10:05:00,61.8,61.84,61.4,61.42,42108.0,58.2426,58.2803,57.8656,57.8845,42108.0
2017-06-12 10:10:00,61.41,61.71,61.4,61.65,36094.0,57.8751,58.1578,57.8656,58.1013,36094.0
2017-06-12 10:15:00,61.65,61.66,61.26,61.47,99423.0,58.1013,58.1107,57.7337,57.9316,99423.0
2017-06-12 10:20:00,61.48,61.67,61.45,61.67,33895.0,57.941,58.1201,57.9128,58.1201,33895.0
2017-06-12 10:25:00,61.67,61.83,61.66,61.8,25621.0,58.1201,58.2709,58.1107,58.2426,25621.0
2017-06-12 10:30:00,61.81,61.94,61.77,61.79,64605.0,58.252,58.3746,58.2143,58.2332,64605.0
2017-06-12 10:35:00,61.81,61.83,61.7,61.78,29241.0,58.252,58.2709,58.1484,58.2238,29241.0
2017-06-12 10:40:00,61.8,61.81,61.66,61.68,20304.0,58.2426,58.252,58.1107,58.1295,20304.0
2017-06-12 10:45:00,61.68,61.7,61.58,61.6,25525.0,58.1295,58.1484,58.0353,58.0541,25525.0
2017-06-12 10:50:00,61.6,61.66,61.56,61.56,42122.0,58.0541,58.1107,58.0164,58.0164,42122.0
2017-06-12 10:55:00,61.56,61.59,61.5,61.58,26388.0,58.0164,58.0447,57.9599,58.0353,26388.0
2017-06-12 11:00:00,61.59,61.62,61.53,61.56,22196.0,58.0447,58.073,57.9882,58.0164,22196.0
2017-06-12 11:05:00,61.58,61.61,61.52,61.57,32387.0,58.0353,58.0636,57.9787,58.0259,32387.0
2017-06-12 11:10:00,61.57,61.68,61.56,61.59,26169.0,58.0259,58.1295,58.0164,58.0447,26169.0
2017-06-12 11:15:00,61.6,61.69,61.57,61.66,52202.0,58.0541,58.139,58.0259,58.1107,52202.0
2017-06-12 11:20:00,61.69,61.7,61.64,61.7,34241.0,58.139,58.1484,58.0918,58.1484,34241.0
2017-06-12 11:25:00,61.7,61.81,61.7,61.71,77709.0,58.1484,58.252,58.1484,58.1578,77709.0
2017-06-12 11:30:00,61.73,61.84,61.72,61.81,51127.0,58.1767,58.2803,58.1672,58.252,51127.0
2017-06-12 11:35:00,61.8,61.81,61.65,61.69,46588.0,58.2426,58.252,58.1013,58.139,46588.0
2017-06-12 11:40:00,61.71,61.73,61.64,61.66,32042.0,58.1578,58.1767,58.0918,58.1107,32042.0
2017-06-12 11:45:00,61.68,61.77,61.62,61.66,188648.0,58.1295,58.2143,58.073,58.1107,188648.0
2017-06-12 11:50:00,61.65,61.7,61.63,61.65,43000.0,58.1013,58.1484,58.0824,58.1013,43000.0
2017-06-12 11:55:00,61.65,61.65,61.55,61.56,28068.0,58.1013,58.1013,58.007,58.0164,28068.0
2017-06-12 12:00:00,61.56,61.63,61.54,61.6,65253.0,58.0164,58.0824,57.9976,58.0541,65253.0
2017-06-12 12:05:00,61.6,61.61,61.58,61.59,45778.0,58.0541,58.0636,58.0353,58.0447,45778.0
2017-06-12 12:10:00,61.6,61.66,61.58,61.61,50644.0,58.0541,58.1107,58.0353,58.0636,50644.0
2017-06-12 12:15:00,61.61,61.62,61.57,61.58,42462.0,58.0636,58.073,58.0259,58.0353,42462.0
2017-06-12 12:20:00,61.59,61.64,61.58,61.6,38438.0,58.0447,58.0918,58.0353,58.0541,38438.0
2017-06-12 12:25:00,61.59,61.63,61.56,61.59,48503.0,58.0447,58.0824,58.0164,58.0447,48503.0
2017-06-12 12:30:00,61.59,61.61,61.54,61.6,41485.0,58.0447,58.0636,57.9976,58.0541,41485.0
2017-06-12 12:35:00,61.6,61.61,61.58,61.6,101213.0,58.0541,58.0636,58.0353,58.0541,101213.0
2017-06-12 12:40:00,61.6,61.61,61.58,61.6,32511.0,58.0541,58.0636,58.0353,58.0541,32511.0
2017-06-12 12:45:00,61.6,61.61,61.55,61.56,21183.0,58.0541,58.0636,58.007,58.0164,21183.0
2017-06-12 12:50:00,61.55,61.59,61.51,61.51,38862.0,58.007,58.0447,57.9693,57.9693,38862.0
2017-06-12 12:55:00,61.52,61.56,61.43,61.44,17051.0,57.9787,58.0164,57.8939,57.9033,17051.0
2017-06-12 13:00:00,61.45,61.47,61.41,61.43,22158.0,57.9128,57.9316,57.8751,57.8939,22158.0
2017-06-12 13:05:00,61.43,61.46,61.4,61.46,23771.0,57.8939,57.9222,57.8656,57.9222,23771.0
2017-06-12 13:10:00,61.46,61.52,61.4,61.49,23292.0,57.9222,57.9787,57.8656,57.9505,23292.0
2017-06-12 13:15:00,61.52,61.54,61.46,61.47,11000.0,57.9787,57.9976,57.9222,57.9316,11000.0
2017-06-12 13:20:00,61.47,61.55,61.45,61.55,27488.0,57.9316,58.007,57.9128,58.007,27488.0
2017-06-12 13:25:00,61.54,61.64,61.54,61.64,35061.0,57.9976,58.0918,57.9976,58.0918,35061.0
2017-06-12 13:30:00,61.64,61.64,61.57,61.6,31574.0,58.0918,58.0918,58.0259,58.0541,31574.0
2017-06-12 13:35:00,61.6,61.61,61.57,61.6,26249.0,58.0541,58.0636,58.0259,58.0541,26249.0
2017-06-12 13:40:00,61.6,61.66,61.58,61.59,41350.0,58.0541,58.1107,58.0353,58.0447,41350.0
2017-06-12 13:45:00,61.6,61.61,61.53,61.58,44446.0,58.0541,58.0636,57.9882,58.0353,44446.0
2017-06-12 13:50:00,61.59,61.6,61.53,61.53,24985.0,58.0447,58.0541,57.9882,57.9882,24985.0
2017-06-12 13:55:00,61.53,61.57,61.5,61.51,30340.0,57.9882,58.0259,57.9599,57.9693,30340.0
2017-06-12 14:00:00,61.51,61.61,61.49,61.6,29962.0,57.9693,58.0636,57.9505,58.0541,29962.0
2017-06-12 14:05:00,61.61,61.69,61.59,61.65,46887.0,58.0636,58.139,58.0447,58.1013,46887.0
2017-06-12 14:10:00,61.64,61.74,61.64,61.7,56984.0,58.0918,58.1861,58.0918,58.1484,56984.0
2017-06-12 14:15:00,61.69,61.72,61.68,61.69,65990.0,58.139,58.1672,58.1295,58.139,65990.0
2017-06-12 14:20:00,61.68,61.75,61.68,61.74,51028.0,58.1295,58.1955,58.1295,58.1861,51028.0
2017-06-12 14:25:00,61.73,61.76,61.71,61.73,49000.0,58.1767,58.2049,58.1578,58.1767,49000.0
2017-06-12 14:30:00,61.74,61.77,61.72,61.72,51453.0,58.1861,58.2143,58.1672,58.1672,51453.0
2017-06-12 14:35:00,61.72,61.74,61.69,61.73,32133.0,58.1672,58.1861,58.139,58.1767,32133.0
2017-06-12 14:40:00,61.72,61.72,61.64,61.68,27235.0,58.1672,58.1672,58.0918,58.1295,27235.0
2017-06-12 14:45:00,61.68,61.72,61.66,61.68,34047.0,58.1295,58.1672,58.1107,58.1295,34047.0
2017-06-12 14:50:00,61.68,61.72,61.67,61.67,27074.0,58.1295,58.1672,58.1201,58.1201,27074.0
2017-06-12 14:55:00,61.67,61.73,61.64,61.71,46005.0,58.1201,58.1767,58.0918,58.1578,46005.0
2017-06-12 15:00:00,61.7,61.71,61.58,61.59,50238.0,58.1484,58.1578,58.0353,58.0447,50238.0
2017-06-12 15:05:00,61.59,61.66,61.59,61.6,90383.0,58.0447,58.1107,58.0447,58.0541,90383.0
2017-06-12 15:10:00,61.6,61.61,61.56,61.58,52733.0,58.0541,58.0636,58.0164,58.0353,52733.0
2017-06-12 15:15:00,61.58,61.63,61.55,61.6,61754.0,58.0353,58.0824,58.007,58.0541,61754.0
2017-06-12 15:20:00,61.61,61.61,61.54,61.55,54020.0,58.0636,58.0636,57.9976,58.007,54020.0
2017-06-12 15:25:00,61.55,61.56,61.49,61.56,76917.0,58.007,58.0164,57.9505,58.0164,76917.0
2017-06-12 15:30:00,61.56,61.64,61.49,61.64,74674.0,58.0164,58.0918,57.9505,58.0918,74674.0
2017-06-12 15:35:00,61.63,61.75,61.63,61.7,92541.0,58.0824,58.1955,58.0824,58.1484,92541.0
2017-06-12 15:40:00,61.7,61.73,61.67,61.71,62281.0,58.1484,58.1767,58.1201,58.1578,62281.0
2017-06-12 15:45:00,61.72,61.75,61.67,61.7,73151.0,58.1672,58.1955,58.1201,58.1484,73151.0
2017-06-12 15:50:00,61.7,61.77,61.67,61.77,99473.0,58.1484,58.2143,58.1201,58.2143,99473.0
2017-06-12 15:55:00,61.77,61.88,61.76,61.85,256381.0,58.2143,58.318,58.2049,58.2897,256381.0
2017-06-13 09:30:00,61.72,61.72,61.25,61.54,62923.0,58.2658,58.2658,57.8221,58.0959,62923.0
2017-06-13 09:35:00,61.5,61.53,60.92,61.1,79570.0,58.0581,58.0864,57.5106,57.6805,79570.0
2017-06-13 09:40:00,61.13,61.48,61.13,61.48,23891.0,57.7088,58.0392,57.7088,58.0392,23891.0
2017-06-13 09:45:00,61.51,61.69,61.48,61.68,21587.0,58.0676,58.2375,58.0392,58.228,21587.0
2017-06-13 09:50:00,61.69,61.73,61.61,61.72,12206.0,58.2375,58.2752,58.162,58.2658,12206.0
2017-06-13 09:55:00,61.73,61.74,61.62,61.65,15853.0,58.2752,58.2847,58.1714,58.1997,15853.0
2017-06-13 10:00:00,61.64,61.73,61.61,61.67,19602.0,58.1903,58.2752,58.162,58.2186,19602.0
2017-06-13 10:05:00,61.69,61.8,61.64,61.65,17579.0,58.2375,58.3413,58.1903,58.1997,17579.0
2017-06-13 10:10:00,61.65,61.78,61.65,61.69,27584.0,58.1997,58.3224,58.1997,58.2375,27584.0
2017-06-13 10:15:00,61.69,61.72,61.62,61.66,16462.0,58.2375,58.2658,58.1714,58.2092,16462.0
2017-06-13 10:20:00,61.67,61.69,61.59,61.68,21423.0,58.2186,58.2375,58.1431,58.228,21423.0
2017-06-13 10:25:00,61.68,61.83,61.68,61.81,20358.0,58.228,58.3696,58.228,58.3508,20358.0
2017-06-13 10:30:00,61.81,61.82,61.73,61.79,21130.0,58.3508,58.3602,58.2752,58.3319,21130.0
2017-06-13 10:35:00,61.79,61.87,61.78,61.85,17665.0,58.3319,58.4074,58.3224,58.3885,17665.0
2017-06-13 10:40:00,61.85,61.9,61.81,61.82,18487.0,58.3885,58.4357,58.3508,58.3602,18487.0
2017-06-13 10:45:00,61.82,61.86,61.79,61.86,14531.0,58.3602,58.398,58.3319,58.398,14531.0
2017-06-13 10:50:00,61.86,61.88,61.76,61.76,24483.0,58.398,58.4168,58.3036,58.3036,24483.0
2017-06-13 10:55:00,61.76,61.79,61.72,61.77,13423.0,58.3036,58.3319,58.2658,58.313,13423.0
2017-06-13 11:00:00,61.76,61.83,61.73,61.83,15224.0,58.3036,58.3696,58.2752,58.3696,15224.0
2017-06-13 11:05:00,61.82,61.94,61.82,61.92,40230.0,58.3602,58.4735,58.3602,58.4546,40230.0
2017-06-13 11:10:00,61.91,61.91,61.85,61.86,22534.0,58.4452,58.4452,58.3885,58.398,22534.0
2017-06-13 11:15:00,61.86,61.89,61.83,61.87,19422.0,58.398,58.4263,58.3696,58.4074,19422.0
2017-06-13 11:20:00,61.87,61.89,61.87,61.87,18606.0,58.4074,58.4263,58.4074,58.4074,18606.0
2017-06-13 11:25:00,61.88,61.91,61.83,61.9,16898.0,58.4168,58.4452,58.3696,58.4357,16898.0
2017-06-13 11:30:00,61.88,61.89,61.82,61.84,11557.0,58.4168,58.4263,58.3602,58.3791,11557.0
2017-06-13 11:35:00,61.82,61.84,61.77,61.8,14859.0,58.3602,58.3791,58.313,58.3413,14859.0
2017-06-13 11:40:00,61.8,61.89,61.78,61.85,13040.0,58.3413,58.4263,58.3224,58.3885,13040.0
2017-06-13 11:45:00,61.85,61.89,61.84,61.87,8593.0,58.3885,58.4263,58.3791,58.4074,8593.0
2017-06-13 11:50:00,61.86,61.87,61.78,61.82,15966.0,58.398,58.4074,58.3224,58.3602,15966.0
2017-06-13 11:55:00,61.83,61.98,61.82,61.98,21965.0,58.3696,58.5112,58.3602,58.5112,21965.0
2017-06-13 12:00:00,61.98,62.06,61.97,62.05,14019.0,58.5112,58.5868,58.5018,58.5773,14019.0
2017-06-13 12:05:00,62.04,62.08,62.02,62.04,23599.0,58.5679,58.6057,58.549,58.5679,23599.0
2017-06-13 12:10:00,62.04,62.05,61.97,62.03,17245.0,58.5679,58.5773,58.5018,58.5585,17245.0
2017-06-13 12:15:00,62.01,62.04,62.01,62.03,7930.0,58.5396,58.5679,58.5396,58.5585,7930.0
2017-06-13 12:20:00,62.03,62.05,62.0,62.03,12777.0,58.5585,58.5773,58.5301,58.5585,12777.0
2017-06-13 12:25:00,62.03,62.04,61.98,61.98,10518.0,58.5585,58.5679,58.5112,58.5112,10518.0
2017-06-13 12:30:00,61.98,62.02,61.97,61.99,15276.0,58.5112,58.549,58.5018,58.5207,15276.0
2017-06-13 12:35:00,61.99,61.99,61.95,61.96,12994.0,58.5207,58.5207,58.4829,58.4924,12994.0
2017-06-13 12:40:00,61.97,62.01,61.96,61.99,11143.0,58.5018,58.5396,58.4924,58.5207,11143.0
2017-06-13 12:45:00,62.0,62.02,61.98,62.02,10321.0,58.5301,58.549,58.5112,58.549,10321.0
2017-06-13 12:50:00,62.03,62.09,62.02,62.09,10997.0,58.5585,58.6151,58.549,58.6151,10997.0
2017-06-13 12:55:00,62.08,62.13,62.06,62.07,20803.0,58.6057,58.6529,58.5868,58.5962,20803.0
2017-06-13 13:00:00,62.06,62.09,62.01,62.03,15154.0,58.5868,58.6151,58.5396,58.5585,15154.0
2017-06-13 13:05:00,62.02,62.02,61.95,62.0,27537.0,58.549,58.549,58.4829,58.5301,27537.0
2017-06-13 13:10:00,62.01,62.08,61.99,62.06,8052.0,58.5396,58.6057,58.5207,58.5868,8052.0
2017-06-13 13:15:00,62.06,62.15,62.03,62.14,12022.0,58.5868,58.6717,58.5585,58.6623,12022.0
2017-06-13 13:20:00,62.15,62.15,62.11,62.12,18136.0,58.6717,58.6717,58.634,58.6434,18136.0
2017-06-13 13:25:00,62.12,62.16,62.11,62.12,10499.0,58.6434,58.6812,58.634,58.6434,10499.0
2017-06-13 13:30:00,62.13,62.2,62.13,62.19,19224.0,58.6529,58.7189,58.6529,58.7095,19224.0
2017-06-13 13:35:00,62.18,62.19,62.15,62.17,6650.0,58.7001,58.7095,58.6717,58.6906,6650.0
2017-06-13 13:40:00,62.17,62.17,62.13,62.13,8806.0,58.6906,58.6906,58.6529,58.6529,8806.0
2017-06-13 13:45:00,62.13,62.13,62.1,62.12,9038.0,58.6529,58.6529,58.6245,58.6434,9038.0
2017-06-13 13:50:00,62.12,62.15,62.11,62.15,14484.0,58.6434,58.6717,58.634,58.6717,14484.0
2017-06-13 13:55:00,62.16,62.23,62.15,62.23,7824.0,58.6812,58.7473,58.6717,58.7473,7824.0
2017-06-13 14:00:00,62.23,62.24,62.2,62.23,19775.0,58.7473,58.7567,58.7189,58.7473,19775.0
2017-06-13 14:05:00,62.24,62.3,62.23,62.28,14843.0,58.7567,58.8133,58.7473,58.7945,14843.0
2017-06-13 14:10:00,62.28,62.29,62.24,62.25,10295.0,58.7945,58.8039,58.7567,58.7661,10295.0
2017-06-13 14:15:00,62.25,62.26,62.2,62.22,15011.0,58.7661,58.7756,58.7189,58.7378,15011.0
2017-06-13 14:20:00,62.22,62.23,62.15,62.16,18005.0,58.7378,58.7473,58.6717,58.6812,18005.0
2017-06-13 14:25:00,62.16,62.17,62.14,62.15,18290.0,58.6812,58.6906,58.6623,58.6717,18290.0
2017-06-13 14:30:00,62.16,62.16,62.08,62.15,33126.0,58.6812,58.6812,58.6057,58.6717,33126.0
2017-06-13 14:35:00,62.14,62.18,62.1,62.17,14194.0,58.6623,58.7001,58.6245,58.6906,14194.0
2017-06-13 14:40:00,62.16,62.18,62.14,62.17,8919.0,58.6812,58.7001,58.6623,58.6906,8919.0
2017-06-13 14:45:00,62.17,62.18,62.13,62.16,13505.0,58.6906,58.7001,58.6529,58.6812,13505.0
2017-06-13 14:50:00,62.18,62.19,62.15,62.17,10981.0,58.7001,58.7095,58.6717,58.6906,10981.0
2017-06-13 14:55:00,62.17,62.17,62.13,62.17,12501.0,58.6906,58.6906,58.6529,58.6906,12501.0
2017-06-13 15:00:00,62.17,62.17,62.11,62.12,14588.0,58.6906,58.6906,58.634,58.6434,14588.0
2017-06-13 15:05:00,62.11,62.11,62.06,62.08,16004.0,58.634,58.634,58.5868,58.6057,16004.0
2017-06-13 15:10:00,62.08,62.08,62.07,62.08,8142.0,58.6057,58.6057,58.5962,58.6057,8142.0
2017-06-13 15:15:00,62.09,62.09,62.03,62.04,17911.0,58.6151,58.6151,58.5585,58.5679,17911.0
2017-06-13 15:20:00,62.04,62.09,62.04,62.07,25035.0,58.5679,58.6151,58.5679,58.5962,25035.0
2017-06-13 15:25:00,62.07,62.11,62.06,62.11,13176.0,58.5962,58.634,58.5868,58.634,13176.0
2017-06-13 15:30:00,62.1,62.13,62.04,62.08,23922.0,58.6245,58.6529,58.5679,58.6057,23922.0
2017-06-13 15:35:00,62.07,62.07,61.98,62.0,27210.0,58.5962,58.5962,58.5112,58.5301,27210.0
2017-06-13 15:40:00,62.0,62.01,61.95,61.98,24880.0,58.5301,58.5396,58.4829,58.5112,24880.0
2017-06-13 15:45:00,61.99,62.02,61.97,62.02,31558.0,58.5207,58.549,58.5018,58.549,31558.0
2017-06-13 15:50:00,62.02,62.03,61.93,61.95,49785.0,58.549,58.5585,58.464,58.4829,49785.0
2017-06-13 15:55:00,61.95,62.0,61.93,61.99,100574.0,58.4829,58.5301,58.464,58.5207,100574.0
2017-06-14 09:30:00,62.01,62.15,61.71,61.98,88347.0,58.5396,58.6717,58.2564,58.5112,88347.0
2017-06-14 09:35:00,62.01,62.09,61.91,61.94,20798.0,58.5396,58.6151,58.4452,58.4735,20798.0
2017-06-14 09:40:00,61.97,62.2,61.95,62.11,21298.0,58.5018,58.7189,58.4829,58.634,21298.0
2017-06-14 09:45:00,62.08,62.26,62.06,62.2,18860.0,58.6057,58.7756,58.5868,58.7189,18860.0
2017-06-14 09:50:00,62.2,62.31,62.16,62.31,118379.0,58.7189,58.8228,58.6812,58.8228,118379.0
2017-06-14 09:55:00,62.28,62.29,62.11,62.16,16863.0,58.7945,58.8039,58.634,58.6812,16863.0
2017-06-14 10:00:00,62.2,62.44,62.15,62.3,131775.0,58.7189,58.9455,58.6717,58.8133,131775.0
2017-06-14 10:05:00,62.3,62.3,62.07,62.2,18862.0,58.8133,58.8133,58.5962,58.7189,18862.0
2017-06-14 10:10:00,62.18,62.22,62.13,62.18,15117.0,58.7001,58.7378,58.6529,58.7001,15117.0
2017-06-14 10:15:00,62.16,62.22,62.12,62.16,10111.0,58.6812,58.7378,58.6434,58.6812,10111.0
2017-06-14 10:20:00,62.16,62.2,62.14,62.18,20181.0,58.6812,58.7189,58.6623,58.7001,20181.0
2017-06-14 10:25:00,62.18,62.19,62.12,62.12,67054.0,58.7001,58.7095,58.6434,58.6434,67054.0
2017-06-14 10:30:00,62.11,62.14,62.09,62.09,15768.0,58.634,58.6623,58.6151,58.6151,15768.0
2017-06-14 10:35:00,62.08,62.16,62.07,62.14,8514.0,58.6057,58.6812,58.5962,58.6623,8514.0
2017-06-14 10:40:00,62.14,62.15,62.1,62.13,10918.0,58.6623,58.6717,58.6245,58.6529,10918.0
2017-06-14 10:45:00,62.12,62.14,62.1,62.12,6608.0,58.6434,58.6623,58.6245,58.6434,6608.0
2017-06-14 10:50:00,62.14,62.16,62.1,62.11,12971.0,58.6623,58.6812,58.6245,58.634,12971.0
2017-06-14 10:55:00,62.1,62.1,62.05,62.08,5775.0,58.6245,58.6245,58.5773,58.6057,5775.0
2017-06-14 11:00:00,62.09,62.1,62.07,62.09,6949.0,58.6151,58.6245,58.5962,58.6151,6949.0
2017-06-14 11:05:00,62.1,62.11,62.06,62.1,14893.0,58.6245,58.634,58.5868,58.6245,14893.0
2017-06-14 11:10:00,62.1,62.11,62.09,62.11,6720.0,58.6245,58.634,58.6151,58.634,6720.0
2017-06-14 11:15:00,62.12,62.26,62.12,62.26,27294.0,58.6434,58.7756,58.6434,58.7756,27294.0
2017-06-14 11:20:00,62.29,62.4,62.29,62.37,9217.0,58.8039,58.9077,58.8039,58.8794,9217.0
2017-06-14 11:25:00,62.35,62.35,62.25,62.25,15519.0,58.8605,58.8605,58.7661,58.7661,15519.0
2017-06-14 11:30:00,62.28,62.31,62.28,62.3,8912.0,58.7945,58.8228,58.7945,58.8133,8912.0
2017-06-14 11:35:00,62.3,62.36,62.3,62.35,5135.0,58.8133,58.87,58.8133,58.8605,5135.0
2017-06-14 11:40:00,62.34,62.36,62.32,62.33,10649.0,58.8511,58.87,58.8322,58.8417,10649.0
2017-06-14 11:45:00,62.32,62.39,62.31,62.38,15073.0,58.8322,58.8983,58.8228,58.8889,15073.0
2017-06-14 11:50:00,62.38,62.44,62.38,62.44,6980.0,58.8889,58.9455,58.8889,58.9455,6980.0
2017-06-14 11:55:00,62.41,62.46,62.41,62.43,6876.0,58.9172,58.9644,58.9172,58.9361,6876.0
2017-06-14 12:00:00,62.44,62.5,62.44,62.5,5192.0,58.9455,59.0021,58.9455,59.0021,5192.0
2017-06-14 12:05:00,62.52,62.52,62.44,62.48,8472.0,59.021,59.021,58.9455,58.9833,8472.0
2017-06-14 12:10:00,62.47,62.47,62.43,62.43,6630.0,58.9738,58.9738,58.9361,58.9361,6630.0
2017-06-14 12:15:00,62.43,62.45,62.38,62.4,6574.0,58.9361,58.9549,58.8889,58.9077,6574.0
2017-06-14 12:20:00,62.4,62.58,62.4,62.56,22892.0,58.9077,59.0777,58.9077,59.0588,22892.0
2017-06-14 12:25:00,62.56,62.59,62.53,62.54,7210.0,59.0588,59.0871,59.0305,59.0399,7210.0
2017-06-14 12:30:00,62.52,62.58,62.52,62.52,6750.0,59.021,59.0777,59.021,59.021,6750.0
2017-06-14 12:35:00,62.52,62.58,62.5,62.58,7107.0,59.021,59.0777,59.0021,59.0777,7107.0
2017-06-14 12:40:00,62.6,62.6,62.53,62.57,6992.0,59.0966,59.0966,59.0305,59.0682,6992.0
2017-06-14 12:45:00,62.57,62.57,62.51,62.51,2348.0,59.0682,59.0682,59.0116,59.0116,2348.0
2017-06-14 12:50:00,62.54,62.55,62.52,62.54,6304.0,59.0399,59.0493,59.021,59.0399,6304.0
2017-06-14 12:55:00,62.54,62.54,62.46,62.47,9994.0,59.0399,59.0399,58.9644,58.9738,9994.0
2017-06-14 13:00:00,62.47,62.53,62.45,62.53,8794.0,58.9738,59.0305,58.9549,59.0305,8794.0
2017-06-14 13:05:00,62.54,62.57,62.52,62.55,7485.0,59.0399,59.0682,59.021,59.0493,7485.0
2017-06-14 13:10:00,62.54,62.55,62.52,62.54,4600.0,59.0399,59.0493,59.021,59.0399,4600.0
2017-06-14 13:15:00,62.52,62.52,62.48,62.5,8520.0,59.021,59.021,58.9833,59.0021,8520.0
2017-06-14 13:20:00,62.48,62.48,62.43,62.48,3392.0,58.9833,58.9833,58.9361,58.9833,3392.0
2017-06-14 13:25:00,62.48,62.49,62.45,62.48,5974.0,58.9833,58.9927,58.9549,58.9833,5974.0
2017-06-14 13:30:00,62.48,62.5,62.45,62.49,3202.0,58.9833,59.0021,58.9549,58.9927,3202.0
2017-06-14 13:35:00,62.48,62.48,62.44,62.45,3340.0,58.9833,58.9833,58.9455,58.9549,3340.0
2017-06-14 13:40:00,62.45,62.48,62.44,62.48,5648.0,58.9549,58.9833,58.9455,58.9833,5648.0
2017-06-14 13:45:00,62.48,62.48,62.45,62.46,6141.0,58.9833,58.9833,58.9549,58.9644,6141.0
2017-06-14 13:50:00,62.47,62.48,62.45,62.46,4827.0,58.9738,58.9833,58.9549,58.9644,4827.0
2017-06-14 13:55:00,62.45,62.48,62.45,62.45,5128.0,58.9549,58.9833,58.9549,58.9549,5128.0
2017-06-14 14:00:00,62.47,62.51,62.41,62.51,7024.0,58.9738,59.0116,58.9172,59.0116,7024.0
2017-06-14 14:05:00,62.49,62.53,62.47,62.49,8793.0,58.9927,59.0305,58.9738,58.9927,8793.0
2017-06-14 14:10:00,62.49,62.53,62.47,62.51,8104.0,58.9927,59.0305,58.9738,59.0116,8104.0
2017-06-14 14:15:00,62.49,62.49,62.4,62.43,9398.0,58.9927,58.9927,58.9077,58.9361,9398.0
2017-06-14 14:20:00,62.41,62.47,62.41,62.47,3750.0,58.9172,58.9738,58.9172,58.9738,3750.0
2017-06-14 14:25:00,62.46,62.46,62.4,62.44,6624.0,58.9644,58.9644,58.9077,58.9455,6624.0
2017-06-14 14:30:00,62.42,62.45,62.37,62.41,8512.0,58.9266,58.9549,58.8794,58.9172,8512.0
2017-06-14 14:35:00,62.41,62.41,62.32,62.33,7317.0,58.9172,58.9172,58.8322,58.8417,7317.0
2017-06-14 14:40:00,62.35,62.37,62.21,62.25,11252.0,58.8605,58.8794,58.7284,58.7661,11252.0
2017-06-14 14:45:00,62.25,62.25,62.18,62.18,12154.0,58.7661,58.7661,58.7001,58.7001,12154.0
2017-06-14 14:50:00,62.2,62.26,62.19,62.22,12664.0,58.7189,58.7756,58.7095,58.7378,12664.0
2017-06-14 14:55:00,62.22,62.23,62.17,62.18,13756.0,58.7378,58.7473,58.6906,58.7001,13756.0
2017-06-14 15:00:00,62.15,62.17,62.13,62.15,4438.0,58.6717,58.6906,58.6529,58.6717,4438.0
2017-06-14 15:05:00,62.15,62.16,62.0,62.0,27101.0,58.6717,58.6812,58.5301,58.5301,27101.0
2017-06-14 15:10:00,61.98,62.01,61.84,61.88,25426.0,58.5112,58.5396,58.3791,58.4168,25426.0
2017-06-14 15:15:00,61.88,61.96,61.88,61.96,20747.0,58.4168,58.4924,58.4168,58.4924,20747.0
2017-06-14 15:20:00,61.96,61.97,61.9,61.94,12438.0,58.4924,58.5018,58.4357,58.4735,12438.0
2017-06-14 15:25:00,61.94,62.01,61.9,61.94,18982.0,58.4735,58.5396,58.4357,58.4735,18982.0
2017-06-14 15:30:00,61.95,62.02,61.95,62.02,18340.0,58.4829,58.549,58.4829,58.549,18340.0
2017-06-14 15:35:00,62.02,62.07,61.99,62.04,22727.0,58.549,58.5962,58.5207,58.5679,22727.0
2017-06-14 15:40:00,62.04,62.09,62.03,62.08,27604.0,58.5679,58.6151,58.5585,58.6057,27604.0
2017-06-14 15:45:00,62.08,62.14,62.05,62.13,29687.0,58.6057,58.6623,58.5773,58.6529,29687.0
2017-06-14 15:50:00,62.13,62.16,62.1,62.15,45637.0,58.6529,58.6812,58.6245,58.6717,45637.0
2017-06-14 15:55:00,62.16,62.25,62.12,62.24,179917.0,58.6812,58.7661,58.6434,58.7567,179917.0
2017-06-15 09:30:00,61.83,62.1,61.73,62.02,23799.0,58.3696,58.6245,58.2752,58.549,23799.0
2017-06-15 09:35:00,62.04,62.04,61.89,61.96,8331.0,58.5679,58.5679,58.4263,58.4924,8331.0
2017-06-15 09:40:00,61.96,62.12,61.88,61.95,15501.0,58.4924,58.6434,58.4168,58.4829,15501.0
2017-06-15 09:45:00,61.91,61.93,61.79,61.82,10639.0,58.4452,58.464,58.3319,58.3602,10639.0
2017-06-15 09:50:00,61.82,61.88,61.79,61.81,8591.0,58.3602,58.4168,58.3319,58.3508,8591.0
2017-06-15 09:55:00,61.83,61.9,61.75,61.9,11829.0,58.3696,58.4357,58.2941,58.4357,11829.0
2017-06-15 10:00:00,61.89,61.9,61.83,61.86,16463.0,58.4263,58.4357,58.3696,58.398,16463.0
2017-06-15 10:05:00,61.84,61.85,61.75,61.83,16773.0,58.3791,58.3885,58.2941,58.3696,16773.0
2017-06-15 10:10:00,61.83,61.93,61.79,61.92,12208.0,58.3696,58.464,58.3319,58.4546,12208.0
2017-06-15 10:15:00,61.91,61.97,61.89,61.97,8204.0,58.4452,58.5018,58.4263,58.5018,8204.0
2017-06-15 10:20:00,62.0,62.04,61.94,62.04,10552.0,58.5301,58.5679,58.4735,58.5679,10552.0
2017-06-15 10:25:00,62.03,62.11,62.03,62.11,7955.0,58.5585,58.634,58.5585,58.634,7955.0
2017-06-15 10:30:00,62.1,62.11,62.04,62.08,37142.0,58.6245,58.634,58.5679,58.6057,37142.0
2017-06-15 10:35:00,62.08,62.18,62.06,62.15,26071.0,58.6057,58.7001,58.5868,58.6717,26071.0
2017-06-15 10:40:00,62.16,62.18,62.09,62.18,30503.0,58.6812,58.7001,58.6151,58.7001,30503.0
2017-06-15 10:45:00,62.18,62.27,62.18,62.27,14369.0,58.7001,58.785,58.7001,58.785,14369.0
2017-06-15 10:50:00,62.28,62.29,62.22,62.27,16138.0,58.7945,58.8039,58.7378,58.785,16138.0
2017-06-15 10:55:00,62.28,62.37,62.26,62.35,18324.0,58.7945,58.8794,58.7756,58.8605,18324.0
2017-06-15 11:00:00,62.35,62.41,62.3,62.4,17736.0,58.8605,58.9172,58.8133,58.9077,17736.0
2017-06-15 11:05:00,62.41,62.42,62.34,62.36,11146.0,58.9172,58.9266,58.8511,58.87,11146.0
2017-06-15 11:10:00,62.34,62.42,62.34,62.41,15978.0,58.8511,58.9266,58.8511,58.9172,15978.0
2017-06-15 11:15:00,62.4,62.43,62.36,62.39,14897.0,58.9077,58.9361,58.87,58.8983,14897.0
2017-06-15 11:20:00,62.4,62.42,62.31,62.31,12273.0,58.9077,58.9266,58.8228,58.8228,12273.0
2017-06-15 11:25:00,62.32,62.42,62.32,62.41,12800.0,58.8322,58.9266,58.8322,58.9172,12800.0
2017-06-15 11:30:00,62.42,62.46,62.4,62.46,16359.0,58.9266,58.9644,58.9077,58.9644,16359.0
2017-06-15 11:35:00,62.47,62.47,62.37,62.41,9871.0,58.9738,58.9738,58.8794,58.9172,9871.0
2017-06-15 11:40:00,62.41,62.42,62.36,62.38,17393.0,58.9172,58.9266,58.87,58.8889,17393.0
2017-06-15 11:45:00,62.38,62.39,62.28,62.34,10075.0,58.8889,58.8983,58.7945,58.8511,10075.0
2017-06-15 11:50:00,62.34,62.4,62.33,62.39,21873.0,58.8511,58.9077,58.8417,58.8983,21873.0
2017-06-15 11:55:00,62.39,62.43,62.37,62.38,20821.0,58.8983,58.9361,58.8794,58.8889,20821.0
2017-06-15 12:00:00,62.38,62.39,62.32,62.33,9657.0,58.8889,58.8983,58.8322,58.8417,9657.0
2017-06-15 12:05:00,62.33,62.35,62.3,62.31,10879.0,58.8417,58.8605,58.8133,58.8228,10879.0
2017-06-15 12:10:00,62.3,62.35,62.3,62.33,10414.0,58.8133,58.8605,58.8133,58.8417,10414.0
2017-06-15 12:15:00,62.33,62.4,62.32,62.39,9417.0,58.8417,58.9077,58.8322,58.8983,9417.0
2017-06-15 12:20:00,62.38,62.39,62.36,62.38,9448.0,58.8889,58.8983,58.87,58.8889,9448.0
2017-06-15 12:25:00,62.38,62.38,62.27,62.28,11366.0,58.8889,58.8889,58.785,58.7945,11366.0
2017-06-15 12:30:00,62.28,62.35,62.28,62.33,5840.0,58.7945,58.8605,58.7945,58.8417,5840.0
2017-06-15 12:35:00,62.34,62.35,62.32,62.34,6548.0,58.8511,58.8605,58.8322,58.8511,6548.0
2017-06-15 12:40:00,62.35,62.39,62.34,62.39,7386.0,58.8605,58.8983,58.8511,58.8983,7386.0
2017-06-15 12:45:00,62.39,62.44,62.38,62.42,9125.0,58.8983,58.9455,58.8889,58.9266,9125.0
2017-06-15 12:50:00,62.43,62.43,62.38,62.38,6240.0,58.9361,58.9361,58.8889,58.8889,6240.0
2017-06-15 12:55:00,62.39,62.43,62.38,62.42,5600.0,58.8983,58.9361,58.8889,58.9266,5600.0
2017-06-15 13:00:00,62.44,62.48,62.43,62.46,7050.0,58.9455,58.9833,58.9361,58.9644,7050.0
2017-06-15 13:05:00,62.45,62.47,62.45,62.46,7230.0,58.9549,58.9738,58.9549,58.9644,7230.0
2017-06-15 13:10:00,62.45,62.48,62.44,62.46,9928.0,58.9549,58.9833,58.9455,58.9644,9928.0
2017-06-15 13:15:00,62.47,62.52,62.37,62.51,57890.0,58.9738,59.021,58.8794,59.0116,57890.0
2017-06-15 13:20:00,62.51,62.54,62.5,62.53,15937.0,59.0116,59.0399,59.0021,59.0305,15937.0
2017-06-15 13:25:00,62.52,62.53,62.48,62.48,11408.0,59.021,59.0305,58.9833,58.9833,11408.0
2017-06-15 13:30:00,62.49,62.54,62.48,62.54,17174.0,58.9927,59.0399,58.9833,59.0399,17174.0
2017-06-15 13:35:00,62.51,62.54,62.49,62.51,13838.0,59.0116,59.0399,58.9927,59.0116,13838.0
2017-06-15 13:40:00,62.51,62.51,62.44,62.48,13967.0,59.0116,59.0116,58.9455,58.9833,13967.0
2017-06-15 13:45:00,62.47,62.47,62.38,62.39,8491.0,58.9738,58.9738,58.8889,58.8983,8491.0
2017-06-15 13:50:00,62.39,62.45,62.38,62.41,10758.0,58.8983,58.9549,58.8889,58.9172,10758.0
2017-06-15 13:55:00,62.41,62.43,62.38,62.41,9134.0,58.9172,58.9361,58.8889,58.9172,9134.0
2017-06-15 14:00:00,62.39,62.42,62.36,62.41,14239.0,58.8983,58.9266,58.87,58.9172,14239.0
2017-06-15 14:05:00,62.42,62.45,62.42,62.44,12279.0,58.9266,58.9549,58.9266,58.9455,12279.0
2017-06-15 14:10:00,62.44,62.47,62.43,62.47,15094.0,58.9455,58.9738,58.9361,58.9738,15094.0
2017-06-15 14:15:00,62.48,62.48,62.44,62.47,8683.0,58.9833,58.9833,58.9455,58.9738,8683.0
2017-06-15 14:20:00,62.48,62.51,62.48,62.5,13427.0,58.9833,59.0116,58.9833,59.0021,13427.0
2017-06-15 14:25:00,62.49,62.5,62.47,62.47,12917.0,58.9927,59.0021,58.9738,58.9738,12917.0
2017-06-15 14:30:00,62.47,62.51,62.44,62.47,17486.0,58.9738,59.0116,58.9455,58.9738,17486.0
2017-06-15 14:35:00,62.47,62.48,62.45,62.45,8061.0,58.9738,58.9833,58.9549,58.9549,8061.0
2017-06-15 14:40:00,62.46,62.48,62.46,62.46,7903.0,58.9644,58.9833,58.9644,58.9644,7903.0
2017-06-15 14:45:00,62.47,62.47,62.44,62.45,12690.0,58.9738,58.9738,58.9455,58.9549,12690.0
2017-06-15 14:50:00,62.44,62.45,62.39,62.4,13256.0,58.9455,58.9549,58.8983,58.9077,13256.0
2017-06-15 14:55:00,62.39,62.39,62.36,62.38,11870.0,58.8983,58.8983,58.87,58.8889,11870.0
2017-06-15 15:00:00,62.38,62.45,62.37,62.45,15506.0,58.8889,58.9549,58.8794,58.9549,15506.0
2017-06-15 15:05:00,62.45,62.45,62.4,62.42,30526.0,58.9549,58.9549,58.9077,58.9266,30526.0
2017-06-15 15:10:00,62.43,62.43,62.38,62.41,14684.0,58.9361,58.9361,58.8889,58.9172,14684.0
2017-06-15 15:15:00,62.4,62.41,62.36,62.39,9998.0,58.9077,58.9172,58.87,58.8983,9998.0
2017-06-15 15:20:00,62.39,62.42,62.38,62.39,11813.0,58.8983,58.9266,58.8889,58.8983,11813.0
2017-06-15 15:25:00,62.39,62.42,62.38,62.38,10884.0,58.8983,58.9266,58.8889,58.8889,10884.0
2017-06-15 15:30:00,62.38,62.39,62.35,62.37,29436.0,58.8889,58.8983,58.8605,58.8794,29436.0
2017-06-15 15:35:00,62.37,62.38,62.31,62.33,23595.0,58.8794,58.8889,58.8228,58.8417,23595.0
2017-06-15 15:40:00,62.33,62.33,62.29,62.3,26425.0,58.8417,58.8417,58.8039,58.8133,26425.0
2017-06-15 15:45:00,62.29,62.31,62.27,62.28,31737.0,58.8039,58.8228,58.785,58.7945,31737.0
2017-06-15 15:50:00,62.29,62.31,62.26,62.27,33742.0,58.8039,58.8228,58.7756,58.785,33742.0
2017-06-15 15:55:00,62.27,62.4,62.26,62.39,94444.0,58.785,58.9077,58.7756,58.8983,94444.0
2017-06-16 09:30:00,62.73,62.98,62.73,62.92,366879.0,59.2193,59.4553,59.2193,59.3986,366879.0
2017-06-16 09:35:00,62.92,63.0,62.85,63.0,15637.0,59.3986,59.4742,59.3326,59.4742,15637.0
2017-06-16 09:40:00,62.96,62.96,62.75,62.75,34671.0,59.4364,59.4364,59.2382,59.2382,34671.0
2017-06-16 09:45:00,62.73,62.75,62.57,62.72,16049.0,59.2193,59.2382,59.0682,59.2098,16049.0
2017-06-16 09:50:00,62.73,62.87,62.69,62.84,24293.0,59.2193,59.3514,59.1815,59.3231,24293.0
2017-06-16 09:55:00,62.84,62.96,62.84,62.94,13435.0,59.3231,59.4364,59.3231,59.4175,13435.0
2017-06-16 10:00:00,62.96,62.99,62.83,62.97,19503.0,59.4364,59.4647,59.3137,59.4458,19503.0
2017-06-16 10:05:00,62.98,62.98,62.92,62.93,10077.0,59.4553,59.4553,59.3986,59.4081,10077.0
2017-06-16 10:10:00,62.93,62.94,62.87,62.89,10363.0,59.4081,59.4175,59.3514,59.3703,10363.0
2017-06-16 10:15:00,62.89,62.9,62.77,62.77,10585.0,59.3703,59.3798,59.257,59.257,10585.0
2017-06-16 10:20:00,62.76,62.77,62.63,62.63,15751.0,59.2476,59.257,59.1249,59.1249,15751.0
2017-06-16 10:25:00,62.63,62.69,62.6,62.69,9828.0,59.1249,59.1815,59.0966,59.1815,9828.0
2017-06-16 10:30:00,62.7,62.7,62.58,62.58,10159.0,59.191,59.191,59.0777,59.0777,10159.0
2017-06-16 10:35:00,62.6,62.61,62.53,62.54,21459.0,59.0966,59.106,59.0305,59.0399,21459.0
2017-06-16 10:40:00,62.55,62.61,62.54,62.57,10727.0,59.0493,59.106,59.0399,59.0682,10727.0
2017-06-16 10:45:00,62.57,62.61,62.56,62.57,4585.0,59.0682,59.106,59.0588,59.0682,4585.0
2017-06-16 10:50:00,62.58,62.58,62.41,62.41,5357.0,59.0777,59.0777,58.9172,58.9172,5357.0
2017-06-16 10:55:00,62.43,62.43,62.38,62.42,10531.0,58.9361,58.9361,58.8889,58.9266,10531.0
2017-06-16 11:00:00,62.42,62.45,62.39,62.4,13973.0,58.9266,58.9549,58.8983,58.9077,13973.0
2017-06-16 11:05:00,62.41,62.41,62.36,62.38,7300.0,58.9172,58.9172,58.87,58.8889,7300.0
2017-06-16 11:10:00,62.39,62.42,62.34,62.42,11604.0,58.8983,58.9266,58.8511,58.9266,11604.0
2017-06-16 11:15:00,62.44,62.48,62.38,62.38,14665.0,58.9455,58.9833,58.8889,58.8889,14665.0
2017-06-16 11:20:00,62.38,62.4,62.3,62.33,9949.0,58.8889,58.9077,58.8133,58.8417,9949.0
2017-06-16 11:25:00,62.32,62.34,62.29,62.29,12032.0,58.8322,58.8511,58.8039,58.8039,12032.0
2017-06-16 11:30:00,62.29,62.36,62.26,62.34,22979.0,58.8039,58.87,58.7756,58.8511,22979.0
2017-06-16 11:35:00,62.33,62.38,62.3,62.37,10258.0,58.8417,58.8889,58.8133,58.8794,10258.0
2017-06-16 11:40:00,62.38,62.4,62.34,62.38,13357.0,58.8889,58.9077,58.8511,58.8889,13357.0
2017-06-16 11:45:00,62.38,62.41,62.28,62.28,12743.0,58.8889,58.9172,58.7945,58.7945,12743.0
2017-06-16 11:50:00,62.28,62.35,62.28,62.34,10322.0,58.7945,58.8605,58.7945,58.8511,10322.0
2017-06-16 11:55:00,62.34,62.46,62.33,62.46,51874.0,58.8511,58.9644,58.8417,58.9644,51874.0
2017-06-16 12:00:00,62.47,62.59,62.47,62.58,30170.0,58.9738,59.0871,58.9738,59.0777,30170.0
2017-06-16 12:05:00,62.57,62.61,62.55,62.6,11675.0,59.0682,59.106,59.0493,59.0966,11675.0
2017-06-16 12:10:00,62.61,62.61,62.55,62.57,10381.0,59.106,59.106,59.0493,59.0682,10381.0
2017-06-16 12:15:00,62.57,62.59,62.53,62.58,6494.0,59.0682,59.0871,59.0305,59.0777,6494.0
2017-06-16 12:20:00,62.58,62.64,62.57,62.64,9448.0,59.0777,59.1343,59.0682,59.1343,9448.0
2017-06-16 12:25:00,62.63,62.65,62.6,62.61,19960.0,59.1249,59.1438,59.0966,59.106,19960.0
2017-06-16 12:30:00,62.62,62.63,62.6,62.6,14019.0,59.1154,59.1249,59.0966,59.0966,14019.0
2017-06-16 12:35:00,62.6,62.61,62.59,62.61,7160.0,59.0966,59.106,59.0871,59.106,7160.0
2017-06-16 12:40:00,62.61,62.63,62.57,62.57,11934.0,59.106,59.1249,59.0682,59.0682,11934.0
2017-06-16 12:45:00,62.57,62.61,62.55,62.55,8737.0,59.0682,59.106,59.0493,59.0493,8737.0
2017-06-16 12:50:00,62.56,62.56,62.53,62.56,7343.0,59.0588,59.0588,59.0305,59.0588,7343.0
2017-06-16 12:55:00,62.57,62.6,62.56,62.58,17876.0,59.0682,59.0966,59.0588,59.0777,17876.0
2017-06-16 13:00:00,62.59,62.61,62.58,62.61,7047.0,59.0871,59.106,59.0777,59.106,7047.0
2017-06-16 13:05:00,62.6,62.61,62.58,62.61,8591.0,59.0966,59.106,59.0777,59.106,8591.0
2017-06-16 13:10:00,62.61,62.62,62.52,62.52,25089.0,59.106,59.1154,59.021,59.021,25089.0
2017-06-16 13:15:00,62.53,62.58,62.49,62.56,21125.0,59.0305,59.0777,58.9927,59.0588,21125.0
2017-06-16 13:20:00,62.57,62.62,62.56,62.6,8021.0,59.0682,59.1154,59.0588,59.0966,8021.0
2017-06-16 13:25:00,62.6,62.7,62.59,62.67,30538.0,59.0966,59.191,59.0871,59.1626,30538.0
2017-06-16 13:30:00,62.67,62.71,62.62,62.65,23225.0,59.1626,59.2004,59.1154,59.1438,23225.0
2017-06-16 13:35:00,62.65,62.68,62.64,62.67,11146.0,59.1438,59.1721,59.1343,59.1626,11146.0
2017-06-16 13:40:00,62.67,62.71,62.65,62.71,16042.0,59.1626,59.2004,59.1438,59.2004,16042.0
2017-06-16 13:45:00,62.71,62.72,62.7,62.71,9010.0,59.2004,59.2098,59.191,59.2004,9010.0
2017-06-16 13:50:00,62.71,62.72,62.69,62.7,11587.0,59.2004,59.2098,59.1815,59.191,11587.0
2017-06-16 13:55:00,62.69,62.73,62.68,62.73,9876.0,59.1815,59.2193,59.1721,59.2193,9876.0
2017-06-16 14:00:00,62.73,62.73,62.69,62.69,7961.0,59.2193,59.2193,59.1815,59.1815,7961.0
2017-06-16 14:05:00,62.68,62.68,62.59,62.6,13005.0,59.1721,59.1721,59.0871,59.0966,13005.0
2017-06-16 14:10:00,62.59,62.6,62.57,62.59,10595.0,59.0871,59.0966,59.0682,59.0871,10595.0
2017-06-16 14:15:00,62.58,62.6,62.58,62.6,16510.0,59.0777,59.0966,59.0777,59.0966,16510.0
2017-06-16 14:20:00,62.6,62.6,62.53,62.53,10633.0,59.0966,59.0966,59.0305,59.0305,10633.0
2017-06-16 14:25:00,62.54,62.56,62.51,62.52,16010.0,59.0399,59.0588,59.0116,59.021,16010.0
2017-06-16 14:30:00,62.52,62.64,62.51,62.61,20531.0,59.021,59.1343,59.0116,59.106,20531.0
2017-06-16 14:35:00,62.61,62.61,62.53,62.54,18409.0,59.106,59.106,59.0305,59.0399,18409.0
2017-06-16 14:40:00,62.53,62.6,62.53,62.57,9887.0,59.0305,59.0966,59.0305,59.0682,9887.0
2017-06-16 14:45:00,62.57,62.6,62.57,62.6,11013.0,59.0682,59.0966,59.0682,59.0966,11013.0
2017-06-16 14:50:00,62.59,62.62,62.57,62.6,18634.0,59.0871,59.1154,59.0682,59.0966,18634.0
2017-06-16 14:55:00,62.6,62.62,62.59,62.61,15360.0,59.0966,59.1154,59.0871,59.106,15360.0
2017-06-16 15:00:00,62.61,62.63,62.56,62.56,17244.0,59.106,59.1249,59.0588,59.0588,17244.0
2017-06-16 15:05:00,62.56,62.59,62.53,62.53,15684.0,59.0588,59.0871,59.0305,59.0305,15684.0
2017-06-16 15:10:00,62.53,62.53,62.46,62.46,30440.0,59.0305,59.0305,58.9644,58.9644,30440.0
2017-06-16 15:15:00,62.46,62.52,62.45,62.52,22456.0,58.9644,59.021,58.9549,59.021,22456.0
2017-06-16 15:20:00,62.52,62.55,62.47,62.48,24426.0,59.021,59.0493,58.9738,58.9833,24426.0
2017-06-16 15:25:00,62.48,62.49,62.43,62.48,18736.0,58.9833,58.9927,58.9361,58.9833,18736.0
2017-06-16 15:30:00,62.48,62.48,62.41,62.42,35800.0,58.9833,58.9833,58.9172,58.9266,35800.0
2017-06-16 15:35:00,62.42,62.47,62.41,62.46,35957.0,58.9266,58.9738,58.9172,58.9644,35957.0
2017-06-16 15:40:00,62.46,62.46,62.38,62.42,33826.0,58.9644,58.9644,58.8889,58.9266,33826.0
2017-06-16 15:45:00,62.42,62.47,62.4,62.44,45235.0,58.9266,58.9738,58.9077,58.9455,45235.0
2017-06-16 15:50:00,62.44,62.54,62.43,62.53,55362.0,58.9455,59.0399,58.9361,59.0305,55362.0
2017-06-16 15:55:00,62.52,62.55,62.51,62.55,115137.0,59.021,59.0493,59.0116,59.0493,115137.0
2017-06-19 09:30:00,62.88,63.07,62.81,62.94,40262.0,59.3609,59.5402,59.2948,59.4175,40262.0
2017-06-19 09:35:00,62.98,62.98,62.8,62.83,17050.0,59.4553,59.4553,59.2854,59.3137,17050.0
2017-06-19 09:40:00,62.87,62.96,62.84,62.86,6610.0,59.3514,59.4364,59.3231,59.342,6610.0
2017-06-19 09:45:00,62.86,62.87,62.8,62.81,15563.0,59.342,59.3514,59.2854,59.2948,15563.0
2017-06-19 09:50:00,62.81,62.87,62.79,62.86,10666.0,59.2948,59.3514,59.2759,59.342,10666.0
2017-06-19 09:55:00,62.86,63.04,62.86,63.0,15815.0,59.342,59.5119,59.342,59.4742,15815.0
2017-06-19 10:00:00,62.99,63.17,62.98,63.14,22932.0,59.4647,59.6347,59.4553,59.6063,22932.0
2017-06-19 10:05:00,63.13,63.24,63.13,63.2,10162.0,59.5969,59.7007,59.5969,59.663,10162.0
2017-06-19 10:10:00,63.18,63.19,63.09,63.12,18521.0,59.6441,59.6535,59.5591,59.5874,18521.0
2017-06-19 10:15:00,63.13,63.17,63.1,63.13,6327.0,59.5969,59.6347,59.5686,59.5969,6327.0
2017-06-19 10:20:00,63.13,63.14,63.1,63.12,14078.0,59.5969,59.6063,59.5686,59.5874,14078.0
2017-06-19 10:25:00,63.12,63.13,63.06,63.07,12885.0,59.5874,59.5969,59.5308,59.5402,12885.0
2017-06-19 10:30:00,63.06,63.16,63.06,63.16,14715.0,59.5308,59.6252,59.5308,59.6252,14715.0
2017-06-19 10:35:00,63.16,63.16,63.09,63.09,12434.0,59.6252,59.6252,59.5591,59.5591,12434.0
2017-06-19 10:40:00,63.09,63.18,63.09,63.12,16891.0,59.5591,59.6441,59.5591,59.5874,16891.0
2017-06-19 10:45:00,63.11,63.12,63.09,63.1,5569.0,59.578,59.5874,59.5591,59.5686,5569.0
2017-06-19 10:50:00,63.1,63.16,63.03,63.03,15832.0,59.5686,59.6252,59.5025,59.5025,15832.0
2017-06-19 10:55:00,63.04,63.04,63.0,63.03,7354.0,59.5119,59.5119,59.4742,59.5025,7354.0
2017-06-19 11:00:00,63.03,63.08,63.01,63.02,17198.0,59.5025,59.5497,59.4836,59.493,17198.0
2017-06-19 11:05:00,63.01,63.11,63.01,63.1,13126.0,59.4836,59.578,59.4836,59.5686,13126.0
2017-06-19 11:10:00,63.1,63.17,63.1,63.14,20907.0,59.5686,59.6347,59.5686,59.6063,20907.0
2017-06-19 11:15:00,63.14,63.22,63.08,63.22,50614.0,59.6063,59.6819,59.5497,59.6819,50614.0
2017-06-19 11:20:00,63.23,63.23,63.15,63.16,11431.0,59.6913,59.6913,59.6158,59.6252,11431.0
2017-06-19 11:25:00,63.15,63.2,63.08,63.2,14077.0,59.6158,59.663,59.5497,59.663,14077.0
2017-06-19 11:30:00,63.19,63.19,63.12,63.14,26951.0,59.6535,59.6535,59.5874,59.6063,26951.0
2017-06-19 11:35:00,63.15,63.18,63.12,63.16,37847.0,59.6158,59.6441,59.5874,59.6252,37847.0
2017-06-19 11:40:00,63.16,63.24,63.15,63.24,44784.0,59.6252,59.7007,59.6158,59.7007,44784.0
2017-06-19 11:45:00,63.23,63.29,63.22,63.24,15572.0,59.6913,59.7479,59.6819,59.7007,15572.0
2017-06-19 11:50:00,63.23,63.26,63.21,63.21,10068.0,59.6913,59.7196,59.6724,59.6724,10068.0
2017-06-19 11:55:00,63.2,63.25,63.2,63.25,9795.0,59.663,59.7102,59.663,59.7102,9795.0
2017-06-19 12:00:00,63.25,63.29,63.24,63.27,22903.0,59.7102,59.7479,59.7007,59.7291,22903.0
2017-06-19 12:05:00,63.27,63.27,63.21,63.24,9387.0,59.7291,59.7291,59.6724,59.7007,9387.0
2017-06-19 12:10:00,63.24,63.28,63.24,63.28,11399.0,59.7007,59.7385,59.7007,59.7385,11399.0
2017-06-19 12:15:00,63.29,63.29,63.24,63.28,14753.0,59.7479,59.7479,59.7007,59.7385,14753.0
2017-06-19 12:20:00,63.28,63.29,63.21,63.23,8182.0,59.7385,59.7479,59.6724,59.6913,8182.0
2017-06-19 12:25:00,63.23,63.23,63.19,63.2,13013.0,59.6913,59.6913,59.6535,59.663,13013.0
2017-06-19 12:30:00,63.2,63.21,63.16,63.2,10796.0,59.663,59.6724,59.6252,59.663,10796.0
2017-06-19 12:35:00,63.21,63.25,63.2,63.21,12415.0,59.6724,59.7102,59.663,59.6724,12415.0
2017-06-19 12:40:00,63.22,63.24,63.2,63.21,7897.0,59.6819,59.7007,59.663,59.6724,7897.0
2017-06-19 12:45:00,63.2,63.22,63.18,63.19,8324.0,59.663,59.6819,59.6441,59.6535,8324.0
2017-06-19 12:50:00,63.18,63.19,63.16,63.17,8794.0,59.6441,59.6535,59.6252,59.6347,8794.0
2017-06-19 12:55:00,63.17,63.19,63.15,63.15,14607.0,59.6347,59.6535,59.6158,59.6158,14607.0
2017-06-19 13:00:00,63.16,63.17,63.15,63.17,7577.0,59.6252,59.6347,59.6158,59.6347,7577.0
2017-06-19 13:05:00,63.17,63.2,63.15,63.18,10120.0,59.6347,59.663,59.6158,59.6441,10120.0
2017-06-19 13:10:00,63.18,63.19,63.14,63.17,9801.0,59.6441,59.6535,59.6063,59.6347,9801.0
2017-06-19 13:15:00,63.16,63.17,63.07,63.07,17224.0,59.6252,59.6347,59.5402,59.5402,17224.0
2017-06-19 13:20:00,63.08,63.11,63.07,63.09,9244.0,59.5497,59.578,59.5402,59.5591,9244.0
2017-06-19 13:25:00,63.08,63.09,63.05,63.06,8734.0,59.5497,59.5591,59.5214,59.5308,8734.0
2017-06-19 13:30:00,63.06,63.11,63.06,63.06,16727.0,59.5308,59.578,59.5308,59.5308,16727.0
2017-06-19 13:35:00,63.06,63.12,63.05,63.09,8912.0,59.5308,59.5874,59.5214,59.5591,8912.0
2017-06-19 13:40:00,63.09,63.11,63.07,63.11,10705.0,59.5591,59.578,59.5402,59.578,10705.0
2017-06-19 13:45:00,63.09,63.11,63.06,63.07,8185.0,59.5591,59.578,59.5308,59.5402,8185.0
2017-06-19 13:50:00,63.08,63.1,63.03,63.03,11488.0,59.5497,59.5686,59.5025,59.5025,11488.0
2017-06-19 13:55:00,63.04,63.04,63.02,63.04,8926.0,59.5119,59.5119,59.493,59.5119,8926.0
2017-06-19 14:00:00,63.04,63.06,63.02,63.02,10011.0,59.5119,59.5308,59.493,59.493,10011.0
2017-06-19 14:05:00,63.02,63.04,63.01,63.03,16055.0,59.493,59.5119,59.4836,59.5025,16055.0
2017-06-19 14:10:00,63.02,63.07,63.02,63.05,11218.0,59.493,59.5402,59.493,59.5214,11218.0
2017-06-19 14:15:00,63.05,63.08,63.05,63.08,13217.0,59.5214,59.5497,59.5214,59.5497,13217.0
2017-06-19 14:20:00,63.07,63.07,63.01,63.01,10462.0,59.5402,59.5402,59.4836,59.4836,10462.0
2017-06-19 14:25:00,63.0,63.05,63.0,63.04,11727.0,59.4742,59.5214,59.4742,59.5119,11727.0
2017-06-19 14:30:00,63.03,63.04,63.0,63.03,9571.0,59.5025,59.5119,59.4742,59.5025,9571.0
2017-06-19 14:35:00,63.03,63.03,63.0,63.0,19592.0,59.5025,59.5025,59.4742,59.4742,19592.0
2017-06-19 14:40:00,63.0,63.06,63.0,63.01,31550.0,59.4742,59.5308,59.4742,59.4836,31550.0
2017-06-19 14:45:00,63.01,63.02,63.0,63.0,5343.0,59.4836,59.493,59.4742,59.4742,5343.0
2017-06-19 14:50:00,63.01,63.03,63.0,63.03,25911.0,59.4836,59.5025,59.4742,59.5025,25911.0
2017-06-19 14:55:00,63.03,63.04,63.0,63.01,16460.0,59.5025,59.5119,59.4742,59.4836,16460.0
2017-06-19 15:00:00,63.01,63.03,63.0,63.01,25821.0,59.4836,59.5025,59.4742,59.4836,25821.0
2017-06-19 15:05:00,63.01,63.05,63.0,63.01,27717.0,59.4836,59.5214,59.4742,59.4836,27717.0
2017-06-19 15:10:00,63.01,63.07,63.0,63.04,28666.0,59.4836,59.5402,59.4742,59.5119,28666.0
2017-06-19 15:15:00,63.04,63.07,63.03,63.05,15789.0,59.5119,59.5402,59.5025,59.5214,15789.0
2017-06-19 15:20:00,63.05,63.07,63.04,63.06,13852.0,59.5214,59.5402,59.5119,59.5308,13852.0
2017-06-19 15:25:00,63.05,63.06,63.03,63.06,21954.0,59.5214,59.5308,59.5025,59.5308,21954.0
2017-06-19 15:30:00,63.05,63.05,63.0,63.0,47450.0,59.5214,59.5214,59.4742,59.4742,47450.0
2017-06-19 15:35:00,63.01,63.04,63.01,63.02,43488.0,59.4836,59.5119,59.4836,59.493,43488.0
2017-06-19 15:40:00,63.02,63.04,63.0,63.02,42479.0,59.493,59.5119,59.4742,59.493,42479.0
2017-06-19 15:45:00,63.02,63.06,63.0,63.0,38472.0,59.493,59.5308,59.4742,59.4742,38472.0
2017-06-19 15:50:00,63.01,63.01,62.97,62.97,48714.0,59.4836,59.4836,59.4458,59.4458,48714.0
2017-06-19 15:55:00,62.98,63.04,62.95,63.03,97943.0,59.4553,59.5119,59.427,59.5025,97943.0
2017-06-20 09:30:00,63.38,63.75,63.34,63.73,55211.0,59.8329,60.1822,59.7951,60.1633,55211.0
2017-06-20 09:35:00,63.69,63.81,63.66,63.77,33928.0,60.1255,60.2388,60.0972,60.2011,33928.0
2017-06-20 09:40:00,63.77,63.85,63.75,63.79,17870.0,60.2011,60.2766,60.1822,60.22,17870.0
2017-06-20 09:45:00,63.78,63.78,63.62,63.62,20337.0,60.2105,60.2105,60.0595,60.0595,20337.0
2017-06-20 09:50:00,63.61,63.7,63.58,63.63,15947.0,60.05,60.135,60.0217,60.0689,15947.0
2017-06-20 09:55:00,63.62,63.65,63.47,63.56,15476.0,60.0595,60.0878,59.9179,60.0028,15476.0
2017-06-20 10:00:00,63.54,63.57,63.4,63.4,16713.0,59.9839,60.0123,59.8518,59.8518,16713.0
2017-06-20 10:05:00,63.41,63.49,63.41,63.47,17407.0,59.8612,59.9367,59.8612,59.9179,17407.0
2017-06-20 10:10:00,63.47,63.53,63.45,63.46,18680.0,59.9179,59.9745,59.899,59.9084,18680.0
2017-06-20 10:15:00,63.47,63.48,63.38,63.39,13627.0,59.9179,59.9273,59.8329,59.8423,13627.0
2017-06-20 10:20:00,63.38,63.5,63.38,63.5,15682.0,59.8329,59.9462,59.8329,59.9462,15682.0
2017-06-20 10:25:00,63.49,63.58,63.49,63.52,25602.0,59.9367,60.0217,59.9367,59.9651,25602.0
2017-06-20 10:30:00,63.51,63.51,63.46,63.49,12767.0,59.9556,59.9556,59.9084,59.9367,12767.0
2017-06-20 10:35:00,63.49,63.53,63.48,63.53,14257.0,59.9367,59.9745,59.9273,59.9745,14257.0
2017-06-20 10:40:00,63.54,63.56,63.51,63.53,21077.0,59.9839,60.0028,59.9556,59.9745,21077.0
2017-06-20 10:45:00,63.53,63.56,63.51,63.53,23402.0,59.9745,60.0028,59.9556,59.9745,23402.0
2017-06-20 10:50:00,63.53,63.57,63.53,63.57,19518.0,59.9745,60.0123,59.9745,60.0123,19518.0
2017-06-20 10:55:00,63.57,63.59,63.53,63.58,11059.0,60.0123,60.0311,59.9745,60.0217,11059.0
2017-06-20 11:00:00,63.58,63.58,63.5,63.55,16295.0,60.0217,60.0217,59.9462,59.9934,16295.0
2017-06-20 11:05:00,63.55,63.56,63.51,63.51,12640.0,59.9934,60.0028,59.9556,59.9556,12640.0
2017-06-20 11:10:00,63.52,63.52,63.48,63.49,5699.0,59.9651,59.9651,59.9273,59.9367,5699.0
2017-06-20 11:15:00,63.48,63.54,63.47,63.51,21921.0,59.9273,59.9839,59.9179,59.9556,21921.0
2017-06-20 11:20:00,63.52,63.55,63.45,63.45,62029.0,59.9651,59.9934,59.899,59.899,62029.0
2017-06-20 11:25:00,63.45,63.46,63.32,63.35,15680.0,59.899,59.9084,59.7763,59.8046,15680.0
2017-06-20 11:30:00,63.34,63.42,63.3,63.4,20891.0,59.7951,59.8707,59.7574,59.8518,20891.0
2017-06-20 11:35:00,63.38,63.38,63.32,63.38,11258.0,59.8329,59.8329,59.7763,59.8329,11258.0
2017-06-20 11:40:00,63.38,63.38,63.28,63.29,12924.0,59.8329,59.8329,59.7385,59.7479,12924.0
2017-06-20 11:45:00,63.29,63.3,63.21,63.28,20201.0,59.7479,59.7574,59.6724,59.7385,20201.0
2017-06-20 11:50:00,63.28,63.31,63.25,63.26,15541.0,59.7385,59.7668,59.7102,59.7196,15541.0
2017-06-20 11:55:00,63.26,63.26,63.18,63.2,16580.0,59.7196,59.7196,59.6441,59.663,16580.0
2017-06-20 12:00:00,63.2,63.21,63.16,63.21,24733.0,59.663,59.6724,59.6252,59.6724,24733.0
2017-06-20 12:05:00,63.21,63.28,63.2,63.28,11389.0,59.6724,59.7385,59.663,59.7385,11389.0
2017-06-20 12:10:00,63.27,63.29,63.25,63.25,11200.0,59.7291,59.7479,59.7102,59.7102,11200.0
2017-06-20 12:15:00,63.25,63.26,63.14,63.15,11371.0,59.7102,59.7196,59.6063,59.6158,11371.0
2017-06-20 12:20:00,63.14,63.16,63.04,63.07,15667.0,59.6063,59.6252,59.5119,59.5402,15667.0
2017-06-20 12:25:00,63.08,63.11,63.03,63.04,15510.0,59.5497,59.578,59.5025,59.5119,15510.0
2017-06-20 12:30:00,63.05,63.08,63.02,63.07,12246.0,59.5214,59.5497,59.493,59.5402,12246.0
2017-06-20 12:35:00,63.07,63.14,63.07,63.12,32008.0,59.5402,59.6063,59.5402,59.5874,32008.0
2017-06-20 12:40:00,63.12,63.21,63.12,63.2,8000.0,59.5874,59.6724,59.5874,59.663,8000.0
2017-06-20 12:45:00,63.21,63.21,63.16,63.19,10708.0,59.6724,59.6724,59.6252,59.6535,10708.0
2017-06-20 12:50:00,63.19,63.23,63.19,63.22,10048.0,59.6535,59.6913,59.6535,59.6819,10048.0
2017-06-20 12:55:00,63.22,63.26,63.17,63.22,14446.0,59.6819,59.7196,59.6347,59.6819,14446.0
2017-06-20 13:00:00,63.22,63.26,63.2,63.21,5506.0,59.6819,59.7196,59.663,59.6724,5506.0
2017-06-20 13:05:00,63.2,63.2,63.19,63.19,3435.0,59.663,59.663,59.6535,59.6535,3435.0
2017-06-20 13:10:00,63.2,63.26,63.19,63.26,8632.0,59.663,59.7196,59.6535,59.7196,8632.0
2017-06-20 13:15:00,63.26,63.27,63.25,63.27,8253.0,59.7196,59.7291,59.7102,59.7291,8253.0
2017-06-20 13:20:00,63.27,63.29,63.26,63.26,7317.0,59.7291,59.7479,59.7196,59.7196,7317.0
2017-06-20 13:25:00,63.26,63.27,63.24,63.25,7395.0,59.7196,59.7291,59.7007,59.7102,7395.0
2017-06-20 13:30:00,63.25,63.26,63.24,63.25,9201.0,59.7102,59.7196,59.7007,59.7102,9201.0
2017-06-20 13:35:00,63.25,63.26,63.23,63.24,6834.0,59.7102,59.7196,59.6913,59.7007,6834.0
2017-06-20 13:40:00,63.23,63.24,63.19,63.21,8781.0,59.6913,59.7007,59.6535,59.6724,8781.0
2017-06-20 13:45:00,63.21,63.21,63.19,63.19,12100.0,59.6724,59.6724,59.6535,59.6535,12100.0
2017-06-20 13:50:00,63.2,63.2,63.14,63.19,13472.0,59.663,59.663,59.6063,59.6535,13472.0
2017-06-20 13:55:00,63.2,63.2,63.17,63.17,7937.0,59.663,59.663,59.6347,59.6347,7937.0
2017-06-20 14:00:00,63.19,63.19,63.17,63.18,17369.0,59.6535,59.6535,59.6347,59.6441,17369.0
2017-06-20 14:05:00,63.18,63.19,63.17,63.18,14823.0,59.6441,59.6535,59.6347,59.6441,14823.0
2017-06-20 14:10:00,63.17,63.18,63.15,63.16,13845.0,59.6347,59.6441,59.6158,59.6252,13845.0
2017-06-20 14:15:00,63.15,63.15,63.07,63.09,16018.0,59.6158,59.6158,59.5402,59.5591,16018.0
2017-06-20 14:20:00,63.09,63.1,63.04,63.04,20426.0,59.5591,59.5686,59.5119,59.5119,20426.0
2017-06-20 14:25:00,63.05,63.05,63.0,63.03,24629.0,59.5214,59.5214,59.4742,59.5025,24629.0
2017-06-20 14:30:00,63.02,63.05,62.95,63.0,29516.0,59.493,59.5214,59.427,59.4742,29516.0
2017-06-20 14:35:00,63.01,63.01,62.85,62.88,59535.0,59.4836,59.4836,59.3326,59.3609,59535.0
2017-06-20 14:40:00,62.87,62.95,62.86,62.9,48316.0,59.3514,59.427,59.342,59.3798,48316.0
2017-06-20 14:45:00,62.9,62.93,62.87,62.9,30384.0,59.3798,59.4081,59.3514,59.3798,30384.0
2017-06-20 14:50:00,62.91,62.91,62.87,62.89,42554.0,59.3892,59.3892,59.3514,59.3703,42554.0
2017-06-20 14:55:00,62.9,62.9,62.87,62.88,49780.0,59.3798,59.3798,59.3514,59.3609,49780.0
2017-06-20 15:00:00,62.88,62.92,62.88,62.9,79757.0,59.3609,59.3986,59.3609,59.3798,79757.0
2017-06-20 15:05:00,62.9,63.07,62.9,63.03,30585.0,59.3798,59.5402,59.3798,59.5025,30585.0
2017-06-20 15:10:00,63.03,63.06,63.03,63.05,15054.0,59.5025,59.5308,59.5025,59.5214,15054.0
2017-06-20 15:15:00,63.06,63.09,63.01,63.05,32559.0,59.5308,59.5591,59.4836,59.5214,32559.0
2017-06-20 15:20:00,63.05,63.07,63.04,63.05,13427.0,59.5214,59.5402,59.5119,59.5214,13427.0
2017-06-20 15:25:00,63.05,63.06,63.0,63.05,19166.0,59.5214,59.5308,59.4742,59.5214,19166.0
2017-06-20 15:30:00,63.05,63.05,62.97,63.01,21221.0,59.5214,59.5214,59.4458,59.4836,21221.0
2017-06-20 15:35:00,63.01,63.02,62.97,62.99,38415.0,59.4836,59.493,59.4458,59.4647,38415.0
2017-06-20 15:40:00,62.98,63.01,62.96,62.97,44312.0,59.4553,59.4836,59.4364,59.4458,44312.0
2017-06-20 15:45:00,62.97,62.99,62.94,62.95,47098.0,59.4458,59.4647,59.4175,59.427,47098.0
2017-06-20 15:50:00,62.95,63.0,62.94,62.99,38325.0,59.427,59.4742,59.4175,59.4647,38325.0
2017-06-20 15:55:00,63.0,63.01,62.98,62.99,92526.0,59.4742,59.4836,59.4553,59.4647,92526.0
2017-06-21 09:30:00,63.13,63.16,62.91,63.09,73779.0,59.5969,59.6252,59.3892,59.5591,73779.0
2017-06-21 09:35:00,63.12,63.31,63.09,63.17,19086.0,59.5874,59.7668,59.5591,59.6347,19086.0
2017-06-21 09:40:00,63.15,63.2,63.1,63.11,16987.0,59.6158,59.663,59.5686,59.578,16987.0
2017-06-21 09:45:00,63.11,63.24,63.1,63.19,31712.0,59.578,59.7007,59.5686,59.6535,31712.0
2017-06-21 09:50:00,63.21,63.28,63.08,63.1,18142.0,59.6724,59.7385,59.5497,59.5686,18142.0
2017-06-21 09:55:00,63.1,63.25,63.07,63.2,21840.0,59.5686,59.7102,59.5402,59.663,21840.0
2017-06-21 10:00:00,63.2,63.48,63.2,63.35,37317.0,59.663,59.9273,59.663,59.8046,37317.0
2017-06-21 10:05:00,63.35,63.44,63.34,63.4,37866.0,59.8046,59.8895,59.7951,59.8518,37866.0
2017-06-21 10:10:00,63.4,63.4,63.35,63.36,11646.0,59.8518,59.8518,59.8046,59.814,11646.0
2017-06-21 10:15:00,63.36,63.36,63.21,63.26,23554.0,59.814,59.814,59.6724,59.7196,23554.0
2017-06-21 10:20:00,63.27,63.31,63.27,63.3,19393.0,59.7291,59.7668,59.7291,59.7574,19393.0
2017-06-21 10:25:00,63.3,63.35,63.28,63.3,30151.0,59.7574,59.8046,59.7385,59.7574,30151.0
2017-06-21 10:30:00,63.3,63.35,63.27,63.3,27170.0,59.7574,59.8046,59.7291,59.7574,27170.0
2017-06-21 10:35:00,63.3,63.34,63.2,63.22,19093.0,59.7574,59.7951,59.663,59.6819,19093.0
2017-06-21 10:40:00,63.22,63.36,63.22,63.26,36429.0,59.6819,59.814,59.6819,59.7196,36429.0
2017-06-21 10:45:00,63.26,63.3,63.23,63.24,26827.0,59.7196,59.7574,59.6913,59.7007,26827.0
2017-06-21 10:50:00,63.24,63.26,63.14,63.2,20276.0,59.7007,59.7196,59.6063,59.663,20276.0
2017-06-21 10:55:00,63.2,63.2,63.13,63.15,13972.0,59.663,59.663,59.5969,59.6158,13972.0
2017-06-21 11:00:00,63.15,63.15,62.99,63.01,43627.0,59.6158,59.6158,59.4647,59.4836,43627.0
2017-06-21 11:05:00,63.01,63.08,62.99,63.0,16750.0,59.4836,59.5497,59.4647,59.4742,16750.0
2017-06-21 11:10:00,63.0,63.03,62.99,63.01,18899.0,59.4742,59.5025,59.4647,59.4836,18899.0
2017-06-21 11:15:00,63.0,63.0,62.85,62.9,34622.0,59.4742,59.4742,59.3326,59.3798,34622.0
2017-06-21 11:20:00,62.9,63.03,62.9,62.99,25457.0,59.3798,59.5025,59.3798,59.4647,25457.0
2017-06-21 11:25:00,62.99,63.0,62.97,62.97,26688.0,59.4647,59.4742,59.4458,59.4458,26688.0
2017-06-21 11:30:00,62.99,63.0,62.9,62.95,13817.0,59.4647,59.4742,59.3798,59.427,13817.0
2017-06-21 11:35:00,62.95,62.98,62.94,62.96,13552.0,59.427,59.4553,59.4175,59.4364,13552.0
2017-06-21 11:40:00,62.96,63.02,62.94,62.96,16834.0,59.4364,59.493,59.4175,59.4364,16834.0
2017-06-21 11:45:00,62.96,63.03,62.96,62.98,30560.0,59.4364,59.5025,59.4364,59.4553,30560.0
2017-06-21 11:50:00,62.98,63.0,62.94,62.95,13058.0,59.4553,59.4742,59.4175,59.427,13058.0
2017-06-21 11:55:00,62.94,62.94,62.84,62.89,18315.0,59.4175,59.4175,59.3231,59.3703,18315.0
2017-06-21 12:00:00,62.89,63.01,62.89,62.99,17397.0,59.3703,59.4836,59.3703,59.4647,17397.0
2017-06-21 12:05:00,62.99,63.04,62.94,63.04,13172.0,59.4647,59.5119,59.4175,59.5119,13172.0
2017-06-21 12:10:00,63.03,63.07,63.0,63.03,15819.0,59.5025,59.5402,59.4742,59.5025,15819.0
2017-06-21 12:15:00,63.03,63.04,62.98,63.0,9769.0,59.5025,59.5119,59.4553,59.4742,9769.0
2017-06-21 12:20:00,63.02,63.03,62.99,63.02,11318.0,59.493,59.5025,59.4647,59.493,11318.0
2017-06-21 12:25:00,63.0,63.03,62.98,63.02,12923.0,59.4742,59.5025,59.4553,59.493,12923.0
2017-06-21 12:30:00,63.01,63.1,63.01,63.09,14761.0,59.4836,59.5686,59.4836,59.5591,14761.0
2017-06-21 12:35:00,63.07,63.11,63.06,63.1,14766.0,59.5402,59.578,59.5308,59.5686,14766.0
2017-06-21 12:40:00,63.11,63.17,63.1,63.15,10912.0,59.578,59.6347,59.5686,59.6158,10912.0
2017-06-21 12:45:00,63.16,63.17,63.12,63.16,15941.0,59.6252,59.6347,59.5874,59.6252,15941.0
2017-06-21 12:50:00,63.17,63.19,63.13,63.14,17714.0,59.6347,59.6535,59.5969,59.6063,17714.0
2017-06-21 12:55:00,63.13,63.13,63.06,63.07,15611.0,59.5969,59.5969,59.5308,59.5402,15611.0
2017-06-21 13:00:00,63.07,63.11,63.04,63.08,10406.0,59.5402,59.578,59.5119,59.5497,10406.0
2017-06-21 13:05:00,63.08,63.13,63.08,63.13,16676.0,59.5497,59.5969,59.5497,59.5969,16676.0
2017-06-21 13:10:00,63.14,63.15,63.11,63.14,17385.0,59.6063,59.6158,59.578,59.6063,17385.0
2017-06-21 13:15:00,63.14,63.15,63.08,63.08,21500.0,59.6063,59.6158,59.5497,59.5497,21500.0
2017-06-21 13:20:00,63.08,63.11,63.06,63.06,13546.0,59.5497,59.578,59.5308,59.5308,13546.0
2017-06-21 13:25:00,63.06,63.06,62.98,63.0,14128.0,59.5308,59.5308,59.4553,59.4742,14128.0
2017-06-21 13:30:00,63.0,63.08,63.0,63.04,36877.0,59.4742,59.5497,59.4742,59.5119,36877.0
2017-06-21 13:35:00,63.04,63.05,62.99,63.05,19392.0,59.5119,59.5214,59.4647,59.5214,19392.0
2017-06-21 13:40:00,63.05,63.06,63.02,63.02,8863.0,59.5214,59.5308,59.493,59.493,8863.0
2017-06-21 13:45:00,63.02,63.06,63.01,63.05,8904.0,59.493,59.5308,59.4836,59.5214,8904.0
2017-06-21 13:50:00,63.05,63.1,63.02,63.02,13699.0,59.5214,59.5686,59.493,59.493,13699.0
2017-06-21 13:55:00,63.03,63.05,63.02,63.04,12188.0,59.5025,59.5214,59.493,59.5119,12188.0
2017-06-21 14:00:00,63.04,63.05,63.0,63.0,10267.0,59.5119,59.5214,59.4742,59.4742,10267.0
2017-06-21 14:05:00,63.0,63.03,62.98,63.03,11648.0,59.4742,59.5025,59.4553,59.5025,11648.0
2017-06-21 14:10:00,63.02,63.05,63.0,63.04,16697.0,59.493,59.5214,59.4742,59.5119,16697.0
2017-06-21 14:15:00,63.03,63.07,63.02,63.03,11080.0,59.5025,59.5402,59.493,59.5025,11080.0
2017-06-21 14:20:00,63.03,63.06,63.0,63.06,53574.0,59.5025,59.5308,59.4742,59.5308,53574.0
2017-06-21 14:25:00,63.07,63.07,63.0,63.01,25672.0,59.5402,59.5402,59.4742,59.4836,25672.0
2017-06-21 14:30:00,63.01,63.01,62.91,62.98,39626.0,59.4836,59.4836,59.3892,59.4553,39626.0
2017-06-21 14:35:00,62.98,63.0,62.96,63.0,28925.0,59.4553,59.4742,59.4364,59.4742,28925.0
2017-06-21 14:40:00,62.99,63.0,62.98,62.98,12814.0,59.4647,59.4742,59.4553,59.4553,12814.0
2017-06-21 14:45:00,62.99,63.0,62.96,62.98,20557.0,59.4647,59.4742,59.4364,59.4553,20557.0
2017-06-21 14:50:00,62.99,63.01,62.98,62.98,21254.0,59.4647,59.4836,59.4553,59.4553,21254.0
2017-06-21 14:55:00,62.98,62.99,62.97,62.99,10494.0,59.4553,59.4647,59.4458,59.4647,10494.0
2017-06-21 15:00:00,62.99,62.99,62.92,62.96,28401.0,59.4647,59.4647,59.3986,59.4364,28401.0
2017-06-21 15:05:00,62.96,62.99,62.94,62.97,21175.0,59.4364,59.4647,59.4175,59.4458,21175.0
2017-06-21 15:10:00,62.98,63.0,62.95,62.97,16364.0,59.4553,59.4742,59.427,59.4458,16364.0
2017-06-21 15:15:00,62.97,62.99,62.95,62.96,26761.0,59.4458,59.4647,59.427,59.4364,26761.0
2017-06-21 15:20:00,62.97,62.98,62.93,62.94,30196.0,59.4458,59.4553,59.4081,59.4175,30196.0
2017-06-21 15:25:00,62.94,62.97,62.93,62.97,24056.0,59.4175,59.4458,59.4081,59.4458,24056.0
2017-06-21 15:30:00,62.97,62.97,62.91,62.92,30121.0,59.4458,59.4458,59.3892,59.3986,30121.0
2017-06-21 15:35:00,62.91,62.93,62.91,62.92,23828.0,59.3892,59.4081,59.3892,59.3986,23828.0
2017-06-21 15:40:00,62.92,62.98,62.92,62.98,51422.0,59.3986,59.4553,59.3986,59.4553,51422.0
2017-06-21 15:45:00,63.0,63.03,62.98,62.99,81767.0,59.4742,59.5025,59.4553,59.4647,81767.0
2017-06-21 15:50:00,62.98,62.99,62.97,62.98,72187.0,59.4553,59.4647,59.4458,59.4553,72187.0
2017-06-21 15:55:00,62.97,63.01,62.97,63.0,143330.0,59.4458,59.4836,59.4458,59.4742,143330.0
2017-06-22 09:30:00,62.98,63.0,62.93,62.97,49634.0,59.4553,59.4742,59.4081,59.4458,49634.0
2017-06-22 09:35:00,62.96,63.0,62.9,62.91,23180.0,59.4364,59.4742,59.3798,59.3892,23180.0
2017-06-22 09:40:00,62.92,62.99,62.81,62.99,22742.0,59.3986,59.4647,59.2948,59.4647,22742.0
2017-06-22 09:45:00,62.99,63.06,62.97,63.03,37769.0,59.4647,59.5308,59.4458,59.5025,37769.0
2017-06-22 09:50:00,63.02,63.1,63.02,63.09,19095.0,59.493,59.5686,59.493,59.5591,19095.0
2017-06-22 09:55:00,63.09,63.1,62.98,63.04,47837.0,59.5591,59.5686,59.4553,59.5119,47837.0
2017-06-22 10:00:00,63.04,63.06,63.0,63.05,17792.0,59.5119,59.5308,59.4742,59.5214,17792.0
2017-06-22 10:05:00,63.05,63.15,63.05,63.13,17760.0,59.5214,59.6158,59.5214,59.5969,17760.0
2017-06-22 10:10:00,63.11,63.3,63.11,63.26,23658.0,59.578,59.7574,59.578,59.7196,23658.0
2017-06-22 10:15:00,63.26,63.39,63.25,63.36,22585.0,59.7196,59.8423,59.7102,59.814,22585.0
2017-06-22 10:20:00,63.36,63.36,63.21,63.26,19125.0,59.814,59.814,59.6724,59.7196,19125.0
2017-06-22 10:25:00,63.27,63.32,63.24,63.3,11901.0,59.7291,59.7763,59.7007,59.7574,11901.0
2017-06-22 10:30:00,63.31,63.35,63.22,63.32,16231.0,59.7668,59.8046,59.6819,59.7763,16231.0
2017-06-22 10:35:00,63.31,63.34,63.27,63.3,18547.0,59.7668,59.7951,59.7291,59.7574,18547.0
2017-06-22 10:40:00,63.32,63.4,63.31,63.37,28294.0,59.7763,59.8518,59.7668,59.8235,28294.0
2017-06-22 10:45:00,63.37,63.39,63.29,63.36,94816.0,59.8235,59.8423,59.7479,59.814,94816.0
2017-06-22 10:50:00,63.36,63.46,63.35,63.46,17014.0,59.814,59.9084,59.8046,59.9084,17014.0
2017-06-22 10:55:00,63.46,63.51,63.45,63.51,20336.0,59.9084,59.9556,59.899,59.9556,20336.0
2017-06-22 11:00:00,63.53,63.53,63.49,63.51,22145.0,59.9745,59.9745,59.9367,59.9556,22145.0
2017-06-22 11:05:00,63.51,63.57,63.5,63.56,25041.0,59.9556,60.0123,59.9462,60.0028,25041.0
2017-06-22 11:10:00,63.56,63.73,63.54,63.62,42380.0,60.0028,60.1633,59.9839,60.0595,42380.0
2017-06-22 11:15:00,63.62,63.67,63.6,63.65,33821.0,60.0595,60.1067,60.0406,60.0878,33821.0
2017-06-22 11:20:00,63.65,63.66,63.63,63.64,15440.0,60.0878,60.0972,60.0689,60.0783,15440.0
2017-06-22 11:25:00,63.65,63.75,63.63,63.74,16538.0,60.0878,60.1822,60.0689,60.1727,16538.0
2017-06-22 11:30:00,63.74,63.74,63.66,63.71,18577.0,60.1727,60.1727,60.0972,60.1444,18577.0
2017-06-22 11:35:00,63.71,63.77,63.7,63.77,25311.0,60.1444,60.2011,60.135,60.2011,25311.0
2017-06-22 11:40:00,63.75,63.75,63.7,63.74,13280.0,60.1822,60.1822,60.135,60.1727,13280.0
2017-06-22 11:45:00,63.74,63.8,63.71,63.78,18387.0,60.1727,60.2294,60.1444,60.2105,18387.0
2017-06-22 11:50:00,63.78,63.82,63.75,63.76,14610.0,60.2105,60.2483,60.1822,60.1916,14610.0
2017-06-22 11:55:00,63.76,63.82,63.75,63.79,20881.0,60.1916,60.2483,60.1822,60.22,20881.0
2017-06-22 12:00:00,63.79,63.8,63.7,63.72,29726.0,60.22,60.2294,60.135,60.1539,29726.0
2017-06-22 12:05:00,63.72,63.79,63.71,63.77,22902.0,60.1539,60.22,60.1444,60.2011,22902.0
2017-06-22 12:10:00,63.77,63.78,63.71,63.73,64488.0,60.2011,60.2105,60.1444,60.1633,64488.0
2017-06-22 12:15:00,63.74,63.77,63.69,63.7,13709.0,60.1727,60.2011,60.1255,60.135,13709.0
2017-06-22 12:20:00,63.69,63.69,63.64,63.67,9187.0,60.1255,60.1255,60.0783,60.1067,9187.0
2017-06-22 12:25:00,63.67,63.72,63.66,63.72,7979.0,60.1067,60.1539,60.0972,60.1539,7979.0
2017-06-22 12:30:00,63.72,63.75,63.69,63.75,12844.0,60.1539,60.1822,60.1255,60.1822,12844.0
2017-06-22 12:35:00,63.76,63.8,63.75,63.77,5698.0,60.1916,60.2294,60.1822,60.2011,5698.0
2017-06-22 12:40:00,63.77,63.83,63.77,63.8,8965.0,60.2011,60.2577,60.2011,60.2294,8965.0
2017-06-22 12:45:00,63.79,63.84,63.79,63.82,6844.0,60.22,60.2672,60.22,60.2483,6844.0
2017-06-22 12:50:00,63.82,63.84,63.81,63.81,6689.0,60.2483,60.2672,60.2388,60.2388,6689.0
2017-06-22 12:55:00,63.8,63.81,63.74,63.76,12051.0,60.2294,60.2388,60.1727,60.1916,12051.0
2017-06-22 13:00:00,63.76,63.79,63.74,63.77,7658.0,60.1916,60.22,60.1727,60.2011,7658.0
2017-06-22 13:05:00,63.77,63.78,63.74,63.78,6996.0,60.2011,60.2105,60.1727,60.2105,6996.0
2017-06-22 13:10:00,63.78,63.8,63.73,63.75,45999.0,60.2105,60.2294,60.1633,60.1822,45999.0
2017-06-22 13:15:00,63.75,63.75,63.68,63.69,6546.0,60.1822,60.1822,60.1161,60.1255,6546.0
2017-06-22 13:20:00,63.7,63.73,63.68,63.68,4847.0,60.135,60.1633,60.1161,60.1161,4847.0
2017-06-22 13:25:00,63.68,63.74,63.64,63.66,28226.0,60.1161,60.1727,60.0783,60.0972,28226.0
2017-06-22 13:30:00,63.67,63.7,63.65,63.66,6610.0,60.1067,60.135,60.0878,60.0972,6610.0
2017-06-22 13:35:00,63.69,63.69,63.64,63.65,5409.0,60.1255,60.1255,60.0783,60.0878,5409.0
2017-06-22 13:40:00,63.66,63.68,63.64,63.65,9624.0,60.0972,60.1161,60.0783,60.0878,9624.0
2017-06-22 13:45:00,63.65,63.68,63.65,63.66,8952.0,60.0878,60.1161,60.0878,60.0972,8952.0
2017-06-22 13:50:00,63.65,63.66,63.61,63.62,10452.0,60.0878,60.0972,60.05,60.0595,10452.0
2017-06-22 13:55:00,63.62,63.66,63.62,63.63,7871.0,60.0595,60.0972,60.0595,60.0689,7871.0
2017-06-22 14:00:00,63.64,63.69,63.64,63.68,13155.0,60.0783,60.1255,60.0783,60.1161,13155.0
2017-06-22 14:05:00,63.69,63.76,63.69,63.75,13772.0,60.1255,60.1916,60.1255,60.1822,13772.0
2017-06-22 14:10:00,63.75,63.75,63.69,63.71,9311.0,60.1822,60.1822,60.1255,60.1444,9311.0
2017-06-22 14:15:00,63.73,63.77,63.71,63.74,18391.0,60.1633,60.2011,60.1444,60.1727,18391.0
2017-06-22 14:20:00,63.74,63.75,63.66,63.68,31594.0,60.1727,60.1822,60.0972,60.1161,31594.0
2017-06-22 14:25:00,63.69,63.7,63.65,63.66,10700.0,60.1255,60.135,60.0878,60.0972,10700.0
2017-06-22 14:30:00,63.65,63.66,63.58,63.62,14966.0,60.0878,60.0972,60.0217,60.0595,14966.0
2017-06-22 14:35:00,63.62,63.65,63.58,63.62,14599.0,60.0595,60.0878,60.0217,60.0595,14599.0
2017-06-22 14:40:00,63.61,63.61,63.57,63.61,10427.0,60.05,60.05,60.0123,60.05,10427.0
2017-06-22 14:45:00,63.61,63.62,63.57,63.59,15849.0,60.05,60.0595,60.0123,60.0311,15849.0
2017-06-22 14:50:00,63.59,63.65,63.58,63.63,9494.0,60.0311,60.0878,60.0217,60.0689,9494.0
2017-06-22 14:55:00,63.62,63.68,63.6,63.67,17312.0,60.0595,60.1161,60.0406,60.1067,17312.0
2017-06-22 15:00:00,63.66,63.67,63.58,63.6,22452.0,60.0972,60.1067,60.0217,60.0406,22452.0
2017-06-22 15:05:00,63.6,63.67,63.6,63.67,11780.0,60.0406,60.1067,60.0406,60.1067,11780.0
2017-06-22 15:10:00,63.67,63.67,63.61,63.63,15295.0,60.1067,60.1067,60.05,60.0689,15295.0
2017-06-22 15:15:00,63.63,63.66,63.6,63.6,28090.0,60.0689,60.0972,60.0406,60.0406,28090.0
2017-06-22 15:20:00,63.6,63.61,63.58,63.6,22600.0,60.0406,60.05,60.0217,60.0406,22600.0
2017-06-22 15:25:00,63.6,63.6,63.53,63.55,17103.0,60.0406,60.0406,59.9745,59.9934,17103.0
2017-06-22 15:30:00,63.54,63.59,63.53,63.59,20599.0,59.9839,60.0311,59.9745,60.0311,20599.0
2017-06-22 15:35:00,63.58,63.59,63.49,63.49,53247.0,60.0217,60.0311,59.9367,59.9367,53247.0
2017-06-22 15:40:00,63.5,63.51,63.43,63.45,65212.0,59.9462,59.9556,59.8801,59.899,65212.0
2017-06-22 15:45:00,63.45,63.46,63.41,63.42,140060.0,59.899,59.9084,59.8612,59.8707,140060.0
2017-06-22 15:50:00,63.41,63.47,63.38,63.47,57680.0,59.8612,59.9179,59.8329,59.9179,57680.0
2017-06-22 15:55:00,63.47,63.55,63.45,63.5,159417.0,59.9179,59.9934,59.899,59.9462,159417.0
2017-06-23 09:30:00,63.5,63.52,63.29,63.38,25293.0,59.9462,59.9651,59.7479,59.8329,25293.0
2017-06-23 09:35:00,63.38,63.38,63.14,63.14,10227.0,59.8329,59.8329,59.6063,59.6063,10227.0
2017-06-23 09:40:00,63.15,63.16,63.07,63.08,11193.0,59.6158,59.6252,59.5402,59.5497,11193.0
2017-06-23 09:45:00,63.09,63.11,63.05,63.05,9358.0,59.5591,59.578,59.5214,59.5214,9358.0
2017-06-23 09:50:00,63.06,63.07,62.92,62.92,27916.0,59.5308,59.5402,59.3986,59.3986,27916.0
2017-06-23 09:55:00,62.9,63.01,62.88,62.97,38343.0,59.3798,59.4836,59.3609,59.4458,38343.0
2017-06-23 10:00:00,62.98,63.0,62.94,63.0,18942.0,59.4553,59.4742,59.4175,59.4742,18942.0
2017-06-23 10:05:00,63.0,63.05,62.96,63.05,26522.0,59.4742,59.5214,59.4364,59.5214,26522.0
2017-06-23 10:10:00,63.05,63.13,63.03,63.13,28423.0,59.5214,59.5969,59.5025,59.5969,28423.0
2017-06-23 10:15:00,63.12,63.15,63.09,63.09,21177.0,59.5874,59.6158,59.5591,59.5591,21177.0
2017-06-23 10:20:00,63.09,63.13,63.05,63.09,19271.0,59.5591,59.5969,59.5214,59.5591,19271.0
2017-06-23 10:25:00,63.08,63.09,63.0,63.01,15867.0,59.5497,59.5591,59.4742,59.4836,15867.0
2017-06-23 10:30:00,63.02,63.05,62.99,63.05,32168.0,59.493,59.5214,59.4647,59.5214,32168.0
2017-06-23 10:35:00,63.04,63.05,62.97,63.0,17684.0,59.5119,59.5214,59.4458,59.4742,17684.0
2017-06-23 10:40:00,62.99,63.02,62.98,62.99,23939.0,59.4647,59.493,59.4553,59.4647,23939.0
2017-06-23 10:45:00,63.0,63.02,62.97,63.01,15302.0,59.4742,59.493,59.4458,59.4836,15302.0
2017-06-23 10:50:00,63.0,63.08,62.98,63.05,21990.0,59.4742,59.5497,59.4553,59.5214,21990.0
2017-06-23 10:55:00,63.06,63.07,62.99,63.0,125541.0,59.5308,59.5402,59.4647,59.4742,125541.0
2017-06-23 11:00:00,63.0,63.01,62.93,62.98,40500.0,59.4742,59.4836,59.4081,59.4553,40500.0
2017-06-23 11:05:00,62.99,63.0,62.92,62.92,14515.0,59.4647,59.4742,59.3986,59.3986,14515.0
2017-06-23 11:10:00,62.92,62.92,62.82,62.9,41595.0,59.3986,59.3986,59.3042,59.3798,41595.0
2017-06-23 11:15:00,62.9,62.9,62.75,62.76,41649.0,59.3798,59.3798,59.2382,59.2476,41649.0
2017-06-23 11:20:00,62.75,62.83,62.71,62.81,31284.0,59.2382,59.3137,59.2004,59.2948,31284.0
2017-06-23 11:25:00,62.82,62.82,62.76,62.8,13659.0,59.3042,59.3042,59.2476,59.2854,13659.0
2017-06-23 11:30:00,62.8,62.86,62.77,62.77,21479.0,59.2854,59.342,59.257,59.257,21479.0
2017-06-23 11:35:00,62.77,62.81,62.75,62.81,13853.0,59.257,59.2948,59.2382,59.2948,13853.0
2017-06-23 11:40:00,62.81,62.81,62.73,62.76,37200.0,59.2948,59.2948,59.2193,59.2476,37200.0
2017-06-23 11:45:00,62.76,62.76,62.68,62.74,29576.0,59.2476,59.2476,59.1721,59.2287,29576.0
2017-06-23 11:50:00,62.74,62.77,62.72,62.75,19469.0,59.2287,59.257,59.2098,59.2382,19469.0
2017-06-23 11:55:00,62.76,62.76,62.65,62.67,20848.0,59.2476,59.2476,59.1438,59.1626,20848.0
2017-06-23 12:00:00,62.66,62.7,62.66,62.7,14642.0,59.1532,59.191,59.1532,59.191,14642.0
2017-06-23 12:05:00,62.7,62.71,62.64,62.64,16942.0,59.191,59.2004,59.1343,59.1343,16942.0
2017-06-23 12:10:00,62.65,62.65,62.58,62.59,30499.0,59.1438,59.1438,59.0777,59.0871,30499.0
2017-06-23 12:15:00,62.6,62.6,62.48,62.5,55085.0,59.0966,59.0966,58.9833,59.0021,55085.0
2017-06-23 12:20:00,62.51,62.79,62.5,62.72,108345.0,59.0116,59.2759,59.0021,59.2098,108345.0
2017-06-23 12:25:00,62.72,62.92,62.71,62.9,50153.0,59.2098,59.3986,59.2004,59.3798,50153.0
2017-06-23 12:30:00,62.9,62.99,62.87,62.96,36314.0,59.3798,59.4647,59.3514,59.4364,36314.0
2017-06-23 12:35:00,62.95,62.95,62.88,62.91,32775.0,59.427,59.427,59.3609,59.3892,32775.0
2017-06-23 12:40:00,62.91,62.92,62.87,62.91,20468.0,59.3892,59.3986,59.3514,59.3892,20468.0
2017-06-23 12:45:00,62.91,62.94,62.85,62.85,17929.0,59.3892,59.4175,59.3326,59.3326,17929.0
2017-06-23 12:50:00,62.85,62.93,62.85,62.88,14603.0,59.3326,59.4081,59.3326,59.3609,14603.0
2017-06-23 12:55:00,62.88,62.89,62.78,62.81,36580.0,59.3609,59.3703,59.2665,59.2948,36580.0
2017-06-23 13:00:00,62.81,62.83,62.77,62.78,10032.0,59.2948,59.3137,59.257,59.2665,10032.0
2017-06-23 13:05:00,62.78,62.84,62.76,62.83,14790.0,59.2665,59.3231,59.2476,59.3137,14790.0
2017-06-23 13:10:00,62.84,62.85,62.81,62.84,11011.0,59.3231,59.3326,59.2948,59.3231,11011.0
2017-06-23 13:15:00,62.85,62.88,62.83,62.83,19373.0,59.3326,59.3609,59.3137,59.3137,19373.0
2017-06-23 13:20:00,62.83,62.85,62.83,62.84,10127.0,59.3137,59.3326,59.3137,59.3231,10127.0
2017-06-23 13:25:00,62.84,62.87,62.83,62.84,18532.0,59.3231,59.3514,59.3137,59.3231,18532.0
2017-06-23 13:30:00,62.84,62.87,62.83,62.84,16899.0,59.3231,59.3514,59.3137,59.3231,16899.0
2017-06-23 13:35:00,62.85,62.87,62.83,62.85,14638.0,59.3326,59.3514,59.3137,59.3326,14638.0
2017-06-23 13:40:00,62.86,62.86,62.83,62.84,7348.0,59.342,59.342,59.3137,59.3231,7348.0
2017-06-23 13:45:00,62.83,62.83,62.74,62.75,24569.0,59.3137,59.3137,59.2287,59.2382,24569.0
2017-06-23 13:50:00,62.75,62.78,62.74,62.75,15330.0,59.2382,59.2665,59.2287,59.2382,15330.0
2017-06-23 13:55:00,62.74,62.8,62.74,62.8,13584.0,59.2287,59.2854,59.2287,59.2854,13584.0
2017-06-23 14:00:00,62.8,62.89,62.79,62.88,16116.0,59.2854,59.3703,59.2759,59.3609,16116.0
2017-06-23 14:05:00,62.9,62.9,62.84,62.9,48147.0,59.3798,59.3798,59.3231,59.3798,48147.0
2017-06-23 14:10:00,62.9,62.9,62.87,62.88,4902.0,59.3798,59.3798,59.3514,59.3609,4902.0
2017-06-23 14:15:00,62.87,62.88,62.8,62.81,22600.0,59.3514,59.3609,59.2854,59.2948,22600.0
2017-06-23 14:20:00,62.81,62.85,62.79,62.85,20555.0,59.2948,59.3326,59.2759,59.3326,20555.0
2017-06-23 14:25:00,62.86,62.88,62.8,62.81,19271.0,59.342,59.3609,59.2854,59.2948,19271.0
2017-06-23 14:30:00,62.82,62.86,62.77,62.86,38964.0,59.3042,59.342,59.257,59.342,38964.0
2017-06-23 14:35:00,62.86,62.86,62.82,62.82,17173.0,59.342,59.342,59.3042,59.3042,17173.0
2017-06-23 14:40:00,62.82,62.83,62.79,62.79,29304.0,59.3042,59.3137,59.2759,59.2759,29304.0
2017-06-23 14:45:00,62.79,62.81,62.78,62.8,9526.0,59.2759,59.2948,59.2665,59.2854,9526.0
2017-06-23 14:50:00,62.8,62.82,62.79,62.8,13230.0,59.2854,59.3042,59.2759,59.2854,13230.0
2017-06-23 14:55:00,62.81,62.82,62.78,62.8,29797.0,59.2948,59.3042,59.2665,59.2854,29797.0
2017-06-23 15:00:00,62.8,62.84,62.74,62.8,36278.0,59.2854,59.3231,59.2287,59.2854,36278.0
2017-06-23 15:05:00,62.81,62.82,62.79,62.81,12819.0,59.2948,59.3042,59.2759,59.2948,12819.0
2017-06-23 15:10:00,62.8,62.81,62.77,62.77,17643.0,59.2854,59.2948,59.257,59.257,17643.0
2017-06-23 15:15:00,62.78,62.83,62.74,62.82,37345.0,59.2665,59.3137,59.2287,59.3042,37345.0
2017-06-23 15:20:00,62.81,62.83,62.77,62.79,14496.0,59.2948,59.3137,59.257,59.2759,14496.0
2017-06-23 15:25:00,62.79,62.81,62.74,62.78,25056.0,59.2759,59.2948,59.2287,59.2665,25056.0
2017-06-23 15:30:00,62.78,62.81,62.77,62.8,27804.0,59.2665,59.2948,59.257,59.2854,27804.0
2017-06-23 15:35:00,62.81,62.81,62.78,62.8,46250.0,59.2948,59.2948,59.2665,59.2854,46250.0
2017-06-23 15:40:00,62.8,62.83,62.78,62.79,100606.0,59.2854,59.3137,59.2665,59.2759,100606.0
2017-06-23 15:45:00,62.78,62.79,62.63,62.64,142801.0,59.2665,59.2759,59.1249,59.1343,142801.0
2017-06-23 15:50:00,62.65,62.73,62.63,62.72,103120.0,59.1438,59.2193,59.1249,59.2098,103120.0
2017-06-23 15:55:00,62.71,62.81,62.68,62.78,303653.0,59.2004,59.2948,59.1721,59.2665,303653.0
2017-06-26 09:30:00,62.79,62.92,62.74,62.77,36582.0,59.2759,59.3986,59.2287,59.257,36582.0
2017-06-26 09:35:00,62.75,62.84,62.75,62.77,19149.0,59.2382,59.3231,59.2382,59.257,19149.0
2017-06-26 09:40:00,62.77,62.77,62.6,62.71,19694.0,59.257,59.257,59.0966,59.2004,19694.0
2017-06-26 09:45:00,62.73,62.73,62.6,62.65,15312.0,59.2193,59.2193,59.0966,59.1438,15312.0
2017-06-26 09:50:00,62.64,62.65,62.54,62.57,13999.0,59.1343,59.1438,59.0399,59.0682,13999.0
2017-06-26 09:55:00,62.58,62.67,62.58,62.66,5543.0,59.0777,59.1626,59.0777,59.1532,5543.0
2017-06-26 10:00:00,62.68,62.77,62.65,62.69,22125.0,59.1721,59.257,59.1438,59.1815,22125.0
2017-06-26 10:05:00,62.7,62.75,62.63,62.69,10049.0,59.191,59.2382,59.1249,59.1815,10049.0
2017-06-26 10:10:00,62.68,62.75,62.68,62.75,13391.0,59.1721,59.2382,59.1721,59.2382,13391.0
2017-06-26 10:15:00,62.75,62.8,62.71,62.74,51117.0,59.2382,59.2854,59.2004,59.2287,51117.0
2017-06-26 10:20:00,62.73,62.8,62.72,62.75,28349.0,59.2193,59.2854,59.2098,59.2382,28349.0
2017-06-26 10:25:00,62.75,62.79,62.72,62.72,22696.0,59.2382,59.2759,59.2098,59.2098,22696.0
2017-06-26 10:30:00,62.72,62.74,62.68,62.69,20092.0,59.2098,59.2287,59.1721,59.1815,20092.0
2017-06-26 10:35:00,62.68,62.69,62.46,62.46,25129.0,59.1721,59.1815,58.9644,58.9644,25129.0
2017-06-26 10:40:00,62.45,62.47,62.39,62.44,32870.0,58.9549,58.9738,58.8983,58.9455,32870.0
2017-06-26 10:45:00,62.43,62.52,62.43,62.43,26304.0,58.9361,59.021,58.9361,58.9361,26304.0
2017-06-26 10:50:00,62.43,62.64,62.42,62.61,49539.0,58.9361,59.1343,58.9266,59.106,49539.0
2017-06-26 10:55:00,62.61,62.64,62.48,62.5,31131.0,59.106,59.1343,58.9833,59.0021,31131.0
2017-06-26 11:00:00,62.5,62.52,62.37,62.43,21998.0,59.0021,59.021,58.8794,58.9361,21998.0
2017-06-26 11:05:00,62.42,62.42,62.24,62.38,34215.0,58.9266,58.9266,58.7567,58.8889,34215.0
2017-06-26 11:10:00,62.37,62.39,62.34,62.37,14088.0,58.8794,58.8983,58.8511,58.8794,14088.0
2017-06-26 11:15:00,62.38,62.42,62.34,62.4,15276.0,58.8889,58.9266,58.8511,58.9077,15276.0
2017-06-26 11:20:00,62.39,62.43,62.35,62.43,20895.0,58.8983,58.9361,58.8605,58.9361,20895.0
2017-06-26 11:25:00,62.42,62.43,62.38,62.39,16991.0,58.9266,58.9361,58.8889,58.8983,16991.0
2017-06-26 11:30:00,62.38,62.51,62.36,62.5,19773.0,58.8889,59.0116,58.87,59.0021,19773.0
2017-06-26 11:35:00,62.51,62.51,62.43,62.45,14293.0,59.0116,59.0116,58.9361,58.9549,14293.0
2017-06-26 11:40:00,62.45,62.54,62.42,62.52,32710.0,58.9549,59.0399,58.9266,59.021,32710.0
2017-06-26 11:45:00,62.52,62.64,62.52,62.62,37000.0,59.021,59.1343,59.021,59.1154,37000.0
2017-06-26 11:50:00,62.62,62.64,62.57,62.61,14734.0,59.1154,59.1343,59.0682,59.106,14734.0
2017-06-26 11:55:00,62.6,62.61,62.53,62.6,18397.0,59.0966,59.106,59.0305,59.0966,18397.0
2017-06-26 12:00:00,62.6,62.66,62.6,62.66,8830.0,59.0966,59.1532,59.0966,59.1532,8830.0
2017-06-26 12:05:00,62.65,62.65,62.55,62.61,11906.0,59.1438,59.1438,59.0493,59.106,11906.0
2017-06-26 12:10:00,62.61,62.63,62.53,62.55,11374.0,59.106,59.1249,59.0305,59.0493,11374.0
2017-06-26 12:15:00,62.55,62.56,62.52,62.53,9742.0,59.0493,59.0588,59.021,59.0305,9742.0
2017-06-26 12:20:00,62.55,62.57,62.52,62.52,10380.0,59.0493,59.0682,59.021,59.021,10380.0
2017-06-26 12:25:00,62.51,62.53,62.5,62.51,14691.0,59.0116,59.0305,59.0021,59.0116,14691.0
2017-06-26 12:30:00,62.51,62.52,62.5,62.51,12147.0,59.0116,59.021,59.0021,59.0116,12147.0
2017-06-26 12:35:00,62.52,62.55,62.52,62.54,13123.0,59.021,59.0493,59.021,59.0399,13123.0
2017-06-26 12:40:00,62.54,62.56,62.53,62.54,21647.0,59.0399,59.0588,59.0305,59.0399,21647.0
2017-06-26 12:45:00,62.53,62.55,62.5,62.51,14041.0,59.0305,59.0493,59.0021,59.0116,14041.0
2017-06-26 12:50:00,62.5,62.52,62.48,62.5,19661.0,59.0021,59.021,58.9833,59.0021,19661.0
2017-06-26 12:55:00,62.5,62.51,62.46,62.47,30515.0,59.0021,59.0116,58.9644,58.9738,30515.0
2017-06-26 13:00:00,62.47,62.51,62.47,62.51,43544.0,58.9738,59.0116,58.9738,59.0116,43544.0
2017-06-26 13:05:00,62.5,62.56,62.5,62.55,28737.0,59.0021,59.0588,59.0021,59.0493,28737.0
2017-06-26 13:10:00,62.55,62.56,62.47,62.47,10955.0,59.0493,59.0588,58.9738,58.9738,10955.0
2017-06-26 13:15:00,62.48,62.55,62.48,62.54,6529.0,58.9833,59.0493,58.9833,59.0399,6529.0
2017-06-26 13:20:00,62.54,62.56,62.54,62.55,17410.0,59.0399,59.0588,59.0399,59.0493,17410.0
2017-06-26 13:25:00,62.55,62.58,62.53,62.55,22945.0,59.0493,59.0777,59.0305,59.0493,22945.0
2017-06-26 13:30:00,62.55,62.57,62.53,62.55,9441.0,59.0493,59.0682,59.0305,59.0493,9441.0
2017-06-26 13:35:00,62.55,62.64,62.54,62.64,22860.0,59.0493,59.1343,59.0399,59.1343,22860.0
2017-06-26 13:40:00,62.65,62.72,62.65,62.7,10526.0,59.1438,59.2098,59.1438,59.191,10526.0
2017-06-26 13:45:00,62.71,62.75,62.69,62.74,10279.0,59.2004,59.2382,59.1815,59.2287,10279.0
2017-06-26 13:50:00,62.74,62.83,62.74,62.83,12167.0,59.2287,59.3137,59.2287,59.3137,12167.0
2017-06-26 13:55:00,62.82,62.86,62.79,62.79,18659.0,59.3042,59.342,59.2759,59.2759,18659.0
2017-06-26 14:00:00,62.79,62.84,62.77,62.77,45329.0,59.2759,59.3231,59.257,59.257,45329.0
2017-06-26 14:05:00,62.77,62.78,62.69,62.69,16345.0,59.257,59.2665,59.1815,59.1815,16345.0
2017-06-26 14:10:00,62.7,62.7,62.63,62.65,10657.0,59.191,59.191,59.1249,59.1438,10657.0
2017-06-26 14:15:00,62.67,62.69,62.64,62.68,11284.0,59.1626,59.1815,59.1343,59.1721,11284.0
2017-06-26 14:20:00,62.67,62.71,62.67,62.69,10880.0,59.1626,59.2004,59.1626,59.1815,10880.0
2017-06-26 14:25:00,62.69,62.71,62.67,62.7,12509.0,59.1815,59.2004,59.1626,59.191,12509.0
2017-06-26 14:30:00,62.71,62.81,62.69,62.78,16124.0,59.2004,59.2948,59.1815,59.2665,16124.0
2017-06-26 14:35:00,62.79,62.8,62.72,62.72,14281.0,59.2759,59.2854,59.2098,59.2098,14281.0
2017-06-26 14:40:00,62.73,62.73,62.69,62.7,24292.0,59.2193,59.2193,59.1815,59.191,24292.0
2017-06-26 14:45:00,62.7,62.72,62.65,62.72,23260.0,59.191,59.2098,59.1438,59.2098,23260.0
2017-06-26 14:50:00,62.72,62.73,62.67,62.67,10660.0,59.2098,59.2193,59.1626,59.1626,10660.0
2017-06-26 14:55:00,62.68,62.68,62.63,62.63,9994.0,59.1721,59.1721,59.1249,59.1249,9994.0
2017-06-26 15:00:00,62.64,62.67,62.62,62.67,17187.0,59.1343,59.1626,59.1154,59.1626,17187.0
2017-06-26 15:05:00,62.67,62.72,62.66,62.72,10918.0,59.1626,59.2098,59.1532,59.2098,10918.0
2017-06-26 15:10:00,62.73,62.75,62.72,62.73,14498.0,59.2193,59.2382,59.2098,59.2193,14498.0
2017-06-26 15:15:00,62.73,62.74,62.66,62.73,19135.0,59.2193,59.2287,59.1532,59.2193,19135.0
2017-06-26 15:20:00,62.73,62.75,62.7,62.74,11090.0,59.2193,59.2382,59.191,59.2287,11090.0
2017-06-26 15:25:00,62.74,62.82,62.73,62.81,17765.0,59.2287,59.3042,59.2193,59.2948,17765.0
2017-06-26 15:30:00,62.8,62.83,62.79,62.82,15489.0,59.2854,59.3137,59.2759,59.3042,15489.0
2017-06-26 15:35:00,62.82,62.84,62.76,62.79,19025.0,59.3042,59.3231,59.2476,59.2759,19025.0
2017-06-26 15:40:00,62.8,62.8,62.77,62.8,21033.0,59.2854,59.2854,59.257,59.2854,21033.0
2017-06-26 15:45:00,62.8,62.82,62.78,62.79,21395.0,59.2854,59.3042,59.2665,59.2759,21395.0
2017-06-26 15:50:00,62.78,62.82,62.76,62.76,41538.0,59.2665,59.3042,59.2476,59.2476,41538.0
2017-06-26 15:55:00,62.76,62.77,62.69,62.72,66676.0,59.2476,59.257,59.1815,59.2098,66676.0
2017-06-27 09:30:00,62.72,62.88,62.64,62.64,33210.0,59.2098,59.3609,59.1343,59.1343,33210.0
2017-06-27 09:35:00,62.66,62.77,62.62,62.74,15054.0,59.1532,59.257,59.1154,59.2287,15054.0
2017-06-27 09:40:00,62.74,62.89,62.71,62.85,15013.0,59.2287,59.3703,59.2004,59.3326,15013.0
2017-06-27 09:45:00,62.84,62.9,62.79,62.88,13118.0,59.3231,59.3798,59.2759,59.3609,13118.0
2017-06-27 09:50:00,62.88,62.88,62.73,62.77,18633.0,59.3609,59.3609,59.2193,59.257,18633.0
2017-06-27 09:55:00,62.77,62.78,62.74,62.77,8712.0,59.257,59.2665,59.2287,59.257,8712.0
2017-06-27 10:00:00,62.76,62.81,62.74,62.8,14809.0,59.2476,59.2948,59.2287,59.2854,14809.0
2017-06-27 10:05:00,62.82,62.82,62.65,62.66,13969.0,59.3042,59.3042,59.1438,59.1532,13969.0
2017-06-27 10:10:00,62.66,62.73,62.65,62.73,11556.0,59.1532,59.2193,59.1438,59.2193,11556.0
2017-06-27 10:15:00,62.73,62.76,62.7,62.75,14488.0,59.2193,59.2476,59.191,59.2382,14488.0
2017-06-27 10:20:00,62.74,62.75,62.68,62.69,14602.0,59.2287,59.2382,59.1721,59.1815,14602.0
2017-06-27 10:25:00,62.69,62.75,62.69,62.72,27709.0,59.1815,59.2382,59.1815,59.2098,27709.0
2017-06-27 10:30:00,62.73,62.76,62.7,62.75,33607.0,59.2193,59.2476,59.191,59.2382,33607.0
2017-06-27 10:35:00,62.74,62.74,62.69,62.7,18524.0,59.2287,59.2287,59.1815,59.191,18524.0
2017-06-27 10:40:00,62.7,62.73,62.69,62.73,8122.0,59.191,59.2193,59.1815,59.2193,8122.0
2017-06-27 10:45:00,62.73,62.74,62.71,62.74,12477.0,59.2193,59.2287,59.2004,59.2287,12477.0
2017-06-27 10:50:00,62.74,62.74,62.71,62.74,11906.0,59.2287,59.2287,59.2004,59.2287,11906.0
2017-06-27 10:55:00,62.75,62.76,62.72,62.75,17991.0,59.2382,59.2476,59.2098,59.2382,17991.0
2017-06-27 11:00:00,62.75,62.76,62.74,62.75,27928.0,59.2382,59.2476,59.2287,59.2382,27928.0
2017-06-27 11:05:00,62.75,62.86,62.73,62.81,110697.0,59.2382,59.342,59.2193,59.2948,110697.0
2017-06-27 11:10:00,62.81,62.84,62.78,62.84,24340.0,59.2948,59.3231,59.2665,59.3231,24340.0
2017-06-27 11:15:00,62.83,63.02,62.83,62.92,42097.0,59.3137,59.493,59.3137,59.3986,42097.0
2017-06-27 11:20:00,62.93,62.93,62.81,62.87,19465.0,59.4081,59.4081,59.2948,59.3514,19465.0
2017-06-27 11:25:00,62.86,63.0,62.85,63.0,9199.0,59.342,59.4742,59.3326,59.4742,9199.0
2017-06-27 11:30:00,63.0,63.04,62.97,63.0,19188.0,59.4742,59.5119,59.4458,59.4742,19188.0
2017-06-27 11:35:00,62.99,63.15,62.99,63.15,31383.0,59.4647,59.6158,59.4647,59.6158,31383.0
2017-06-27 11:40:00,63.15,63.2,63.1,63.17,18283.0,59.6158,59.663,59.5686,59.6347,18283.0
2017-06-27 11:45:00,63.17,63.2,63.04,63.08,14755.0,59.6347,59.663,59.5119,59.5497,14755.0
2017-06-27 11:50:00,63.08,63.14,62.99,63.0,17686.0,59.5497,59.6063,59.4647,59.4742,17686.0
2017-06-27 11:55:00,62.98,63.09,62.97,63.05,14055.0,59.4553,59.5591,59.4458,59.5214,14055.0
2017-06-27 12:00:00,63.05,63.09,63.03,63.09,14136.0,59.5214,59.5591,59.5025,59.5591,14136.0
2017-06-27 12:05:00,63.1,63.19,63.1,63.13,21403.0,59.5686,59.6535,59.5686,59.5969,21403.0
2017-06-27 12:10:00,63.13,63.14,63.09,63.1,22424.0,59.5969,59.6063,59.5591,59.5686,22424.0
2017-06-27 12:15:00,63.1,63.11,63.06,63.07,15937.0,59.5686,59.578,59.5308,59.5402,15937.0
2017-06-27 12:20:00,63.06,63.07,63.0,63.01,17218.0,59.5308,59.5402,59.4742,59.4836,17218.0
2017-06-27 12:25:00,63.01,63.07,63.0,63.06,20113.0,59.4836,59.5402,59.4742,59.5308,20113.0
2017-06-27 12:30:00,63.06,63.06,63.02,63.04,16753.0,59.5308,59.5308,59.493,59.5119,16753.0
2017-06-27 12:35:00,63.03,63.06,63.01,63.02,27179.0,59.5025,59.5308,59.4836,59.493,27179.0
2017-06-27 12:40:00,63.02,63.02,62.96,63.0,20062.0,59.493,59.493,59.4364,59.4742,20062.0
2017-06-27 12:45:00,63.0,63.02,62.99,62.99,17257.0,59.4742,59.493,59.4647,59.4647,17257.0
2017-06-27 12:50:00,63.01,63.06,63.0,63.02,17681.0,59.4836,59.5308,59.4742,59.493,17681.0
2017-06-27 12:55:00,63.01,63.04,63.0,63.02,12406.0,59.4836,59.5119,59.4742,59.493,12406.0
2017-06-27 13:00:00,63.03,63.04,62.98,62.99,14979.0,59.5025,59.5119,59.4553,59.4647,14979.0
2017-06-27 13:05:00,62.99,63.05,62.97,63.03,21734.0,59.4647,59.5214,59.4458,59.5025,21734.0
2017-06-27 13:10:00,63.03,63.07,63.02,63.05,9423.0,59.5025,59.5402,59.493,59.5214,9423.0
2017-06-27 13:15:00,63.05,63.13,63.04,63.13,14452.0,59.5214,59.5969,59.5119,59.5969,14452.0
2017-06-27 13:20:00,63.12,63.2,63.11,63.19,20714.0,59.5874,59.663,59.578,59.6535,20714.0
2017-06-27 13:25:00,63.18,63.19,63.13,63.14,15732.0,59.6441,59.6535,59.5969,59.6063,15732.0
2017-06-27 13:30:00,63.14,63.18,63.09,63.11,18836.0,59.6063,59.6441,59.5591,59.578,18836.0
2017-06-27 13:35:00,63.1,63.12,62.99,63.03,37228.0,59.5686,59.5874,59.4647,59.5025,37228.0
2017-06-27 13:40:00,63.01,63.04,62.99,62.99,19354.0,59.4836,59.5119,59.4647,59.4647,19354.0
2017-06-27 13:45:00,62.99,63.01,62.93,62.95,26071.0,59.4647,59.4836,59.4081,59.427,26071.0
2017-06-27 13:50:00,62.95,63.01,62.89,62.9,23330.0,59.427,59.4836,59.3703,59.3798,23330.0
2017-06-27 13:55:00,62.91,62.97,62.91,62.96,17904.0,59.3892,59.4458,59.3892,59.4364,17904.0
2017-06-27 14:00:00,62.97,63.0,62.89,62.96,18379.0,59.4458,59.4742,59.3703,59.4364,18379.0
2017-06-27 14:05:00,62.95,62.97,62.86,62.88,24614.0,59.427,59.4458,59.342,59.3609,24614.0
2017-06-27 14:10:00,62.87,62.9,62.85,62.9,14006.0,59.3514,59.3798,59.3326,59.3798,14006.0
2017-06-27 14:15:00,62.9,62.99,62.87,62.99,13603.0,59.3798,59.4647,59.3514,59.4647,13603.0
2017-06-27 14:20:00,63.0,63.0,62.92,62.97,14631.0,59.4742,59.4742,59.3986,59.4458,14631.0
2017-06-27 14:25:00,62.95,62.97,62.92,62.93,20628.0,59.427,59.4458,59.3986,59.4081,20628.0
2017-06-27 14:30:00,62.94,62.94,62.89,62.92,14453.0,59.4175,59.4175,59.3703,59.3986,14453.0
2017-06-27 14:35:00,62.91,62.92,62.88,62.88,8333.0,59.3892,59.3986,59.3609,59.3609,8333.0
2017-06-27 14:40:00,62.88,62.96,62.87,62.95,15838.0,59.3609,59.4364,59.3514,59.427,15838.0
2017-06-27 14:45:00,62.94,62.97,62.89,62.9,31897.0,59.4175,59.4458,59.3703,59.3798,31897.0
2017-06-27 14:50:00,62.9,62.96,62.89,62.93,30540.0,59.3798,59.4364,59.3703,59.4081,30540.0
2017-06-27 14:55:00,62.94,62.99,62.93,62.98,21563.0,59.4175,59.4647,59.4081,59.4553,21563.0
2017-06-27 15:00:00,62.97,62.99,62.92,62.96,24392.0,59.4458,59.4647,59.3986,59.4364,24392.0
2017-06-27 15:05:00,62.95,62.95,62.89,62.9,30160.0,59.427,59.427,59.3703,59.3798,30160.0
2017-06-27 15:10:00,62.89,62.91,62.86,62.9,18426.0,59.3703,59.3892,59.342,59.3798,18426.0
2017-06-27 15:15:00,62.91,62.94,62.91,62.91,21425.0,59.3892,59.4175,59.3892,59.3892,21425.0
2017-06-27 15:20:00,62.92,62.92,62.88,62.89,19781.0,59.3986,59.3986,59.3609,59.3703,19781.0
2017-06-27 15:25:00,62.87,62.87,62.82,62.85,31477.0,59.3514,59.3514,59.3042,59.3326,31477.0
2017-06-27 15:30:00,62.85,62.87,62.82,62.82,31281.0,59.3326,59.3514,59.3042,59.3042,31281.0
2017-06-27 15:35:00,62.82,62.9,62.8,62.9,39914.0,59.3042,59.3798,59.2854,59.3798,39914.0
2017-06-27 15:40:00,62.89,62.9,62.83,62.83,37353.0,59.3703,59.3798,59.3137,59.3137,37353.0
2017-06-27 15:45:00,62.83,62.88,62.82,62.83,51851.0,59.3137,59.3609,59.3042,59.3137,51851.0
2017-06-27 15:50:00,62.82,62.82,62.73,62.8,110899.0,59.3042,59.3042,59.2193,59.2854,110899.0
2017-06-27 15:55:00,62.79,62.81,62.74,62.76,184051.0,59.2759,59.2948,59.2287,59.2476,184051.0
2017-06-28 09:30:00,63.0,63.04,62.91,63.02,29533.0,59.4742,59.5119,59.3892,59.493,29533.0
2017-06-28 09:35:00,63.04,63.07,62.79,62.8,7081.0,59.5119,59.5402,59.2759,59.2854,7081.0
2017-06-28 09:40:00,62.8,62.89,62.8,62.88,17248.0,59.2854,59.3703,59.2854,59.3609,17248.0
2017-06-28 09:45:00,62.87,62.9,62.69,62.79,13045.0,59.3514,59.3798,59.1815,59.2759,13045.0
2017-06-28 09:50:00,62.79,62.8,62.61,62.61,7212.0,59.2759,59.2854,59.106,59.106,7212.0
2017-06-28 09:55:00,62.63,62.74,62.63,62.72,9912.0,59.1249,59.2287,59.1249,59.2098,9912.0
2017-06-28 10:00:00,62.72,62.84,62.72,62.84,4710.0,59.2098,59.3231,59.2098,59.3231,4710.0
2017-06-28 10:05:00,62.85,63.02,62.82,62.97,8124.0,59.3326,59.493,59.3042,59.4458,8124.0
2017-06-28 10:10:00,62.97,63.03,62.94,63.02,5908.0,59.4458,59.5025,59.4175,59.493,5908.0
2017-06-28 10:15:00,63.01,63.13,62.98,63.11,14065.0,59.4836,59.5969,59.4553,59.578,14065.0
2017-06-28 10:20:00,63.11,63.12,63.04,63.04,10716.0,59.578,59.5874,59.5119,59.5119,10716.0
2017-06-28 10:25:00,63.03,63.12,63.03,63.09,10307.0,59.5025,59.5874,59.5025,59.5591,10307.0
2017-06-28 10:30:00,63.09,63.18,63.08,63.16,14633.0,59.5591,59.6441,59.5497,59.6252,14633.0
2017-06-28 10:35:00,63.16,63.27,63.15,63.25,26411.0,59.6252,59.7291,59.6158,59.7102,26411.0
2017-06-28 10:40:00,63.27,63.27,63.19,63.25,27612.0,59.7291,59.7291,59.6535,59.7102,27612.0
2017-06-28 10:45:00,63.26,63.27,63.16,63.16,7260.0,59.7196,59.7291,59.6252,59.6252,7260.0
2017-06-28 10:50:00,63.16,63.19,63.11,63.16,12849.0,59.6252,59.6535,59.578,59.6252,12849.0
2017-06-28 10:55:00,63.16,63.19,63.09,63.11,12636.0,59.6252,59.6535,59.5591,59.578,12636.0
2017-06-28 11:00:00,63.12,63.21,63.11,63.18,22155.0,59.5874,59.6724,59.578,59.6441,22155.0
2017-06-28 11:05:00,63.19,63.2,63.15,63.19,9311.0,59.6535,59.663,59.6158,59.6535,9311.0
2017-06-28 11:10:00,63.18,63.23,63.18,63.21,11429.0,59.6441,59.6913,59.6441,59.6724,11429.0
2017-06-28 11:15:00,63.22,63.25,63.2,63.24,12784.0,59.6819,59.7102,59.663,59.7007,12784.0
2017-06-28 11:20:00,63.23,63.24,63.19,63.23,10395.0,59.6913,59.7007,59.6535,59.6913,10395.0
2017-06-28 11:25:00,63.24,63.25,63.23,63.24,4004.0,59.7007,59.7102,59.6913,59.7007,4004.0
2017-06-28 11:30:00,63.24,63.27,63.22,63.23,15428.0,59.7007,59.7291,59.6819,59.6913,15428.0
2017-06-28 11:35:00,63.23,63.23,63.19,63.21,7559.0,59.6913,59.6913,59.6535,59.6724,7559.0
2017-06-28 11:40:00,63.2,63.21,63.14,63.17,11543.0,59.663,59.6724,59.6063,59.6347,11543.0
2017-06-28 11:45:00,63.18,63.24,63.16,63.16,11041.0,59.6441,59.7007,59.6252,59.6252,11041.0
2017-06-28 11:50:00,63.17,63.31,63.17,63.31,12646.0,59.6347,59.7668,59.6347,59.7668,12646.0
2017-06-28 11:55:00,63.31,63.46,63.29,63.34,30262.0,59.7668,59.9084,59.7479,59.7951,30262.0
2017-06-28 12:00:00,63.34,63.35,63.31,63.34,13183.0,59.7951,59.8046,59.7668,59.7951,13183.0
2017-06-28 12:05:00,63.33,63.34,63.29,63.3,28423.0,59.7857,59.7951,59.7479,59.7574,28423.0
2017-06-28 12:10:00,63.3,63.32,63.27,63.29,26982.0,59.7574,59.7763,59.7291,59.7479,26982.0
2017-06-28 12:15:00,63.29,63.31,63.24,63.3,16607.0,59.7479,59.7668,59.7007,59.7574,16607.0
2017-06-28 12:20:00,63.3,63.31,63.18,63.18,15170.0,59.7574,59.7668,59.6441,59.6441,15170.0
2017-06-28 12:25:00,63.17,63.18,63.12,63.18,7556.0,59.6347,59.6441,59.5874,59.6441,7556.0
2017-06-28 12:30:00,63.17,63.17,63.13,63.15,6800.0,59.6347,59.6347,59.5969,59.6158,6800.0
2017-06-28 12:35:00,63.15,63.15,63.11,63.13,5660.0,59.6158,59.6158,59.578,59.5969,5660.0
2017-06-28 12:40:00,63.15,63.16,63.13,63.14,7114.0,59.6158,59.6252,59.5969,59.6063,7114.0
2017-06-28 12:45:00,63.12,63.15,63.07,63.08,7771.0,59.5874,59.6158,59.5402,59.5497,7771.0
2017-06-28 12:50:00,63.09,63.12,63.02,63.07,31224.0,59.5591,59.5874,59.493,59.5402,31224.0
2017-06-28 12:55:00,63.08,63.08,63.04,63.07,4209.0,59.5497,59.5497,59.5119,59.5402,4209.0
2017-06-28 13:00:00,63.08,63.09,63.03,63.04,18816.0,59.5497,59.5591,59.5025,59.5119,18816.0
2017-06-28 13:05:00,63.05,63.05,63.02,63.05,13328.0,59.5214,59.5214,59.493,59.5214,13328.0
2017-06-28 13:10:00,63.04,63.06,63.03,63.04,7009.0,59.5119,59.5308,59.5025,59.5119,7009.0
2017-06-28 13:15:00,63.04,63.06,63.04,63.05,9228.0,59.5119,59.5308,59.5119,59.5214,9228.0
2017-06-28 13:20:00,63.05,63.07,63.01,63.07,10489.0,59.5214,59.5402,59.4836,59.5402,10489.0
2017-06-28 13:25:00,63.07,63.08,63.04,63.04,12592.0,59.5402,59.5497,59.5119,59.5119,12592.0
2017-06-28 13:30:00,63.04,63.06,63.03,63.04,14775.0,59.5119,59.5308,59.5025,59.5119,14775.0
2017-06-28 13:35:00,63.04,63.04,62.99,63.01,16898.0,59.5119,59.5119,59.4647,59.4836,16898.0
2017-06-28 13:40:00,63.02,63.02,63.0,63.01,5862.0,59.493,59.493,59.4742,59.4836,5862.0
2017-06-28 13:45:00,63.02,63.02,62.97,63.01,11506.0,59.493,59.493,59.4458,59.4836,11506.0
2017-06-28 13:50:00,63.02,63.03,63.01,63.03,11741.0,59.493,59.5025,59.4836,59.5025,11741.0
2017-06-28 13:55:00,63.03,63.05,63.0,63.0,11069.0,59.5025,59.5214,59.4742,59.4742,11069.0
2017-06-28 14:00:00,63.01,63.05,62.97,62.98,11897.0,59.4836,59.5214,59.4458,59.4553,11897.0
2017-06-28 14:05:00,62.98,63.02,62.96,62.96,13560.0,59.4553,59.493,59.4364,59.4364,13560.0
2017-06-28 14:10:00,62.96,63.0,62.96,62.99,12228.0,59.4364,59.4742,59.4364,59.4647,12228.0
2017-06-28 14:15:00,62.99,63.04,62.99,63.03,12039.0,59.4647,59.5119,59.4647,59.5025,12039.0
2017-06-28 14:20:00,63.03,63.04,62.96,62.97,13101.0,59.5025,59.5119,59.4364,59.4458,13101.0
2017-06-28 14:25:00,62.97,63.02,62.95,62.95,12438.0,59.4458,59.493,59.427,59.427,12438.0
2017-06-28 14:30:00,62.95,62.99,62.95,62.96,11522.0,59.427,59.4647,59.427,59.4364,11522.0
2017-06-28 14:35:00,62.97,62.98,62.95,62.97,12412.0,59.4458,59.4553,59.427,59.4458,12412.0
2017-06-28 14:40:00,62.98,62.98,62.91,62.93,32690.0,59.4553,59.4553,59.3892,59.4081,32690.0
2017-06-28 14:45:00,62.93,62.96,62.91,62.95,19548.0,59.4081,59.4364,59.3892,59.427,19548.0
2017-06-28 14:50:00,62.95,62.96,62.92,62.94,12452.0,59.427,59.4364,59.3986,59.4175,12452.0
2017-06-28 14:55:00,62.94,62.97,62.92,62.95,10516.0,59.4175,59.4458,59.3986,59.427,10516.0
2017-06-28 15:00:00,62.95,62.98,62.94,62.97,18840.0,59.427,59.4553,59.4175,59.4458,18840.0
2017-06-28 15:05:00,62.97,63.01,62.97,63.01,13168.0,59.4458,59.4836,59.4458,59.4836,13168.0
2017-06-28 15:10:00,63.01,63.01,62.96,62.96,11721.0,59.4836,59.4836,59.4364,59.4364,11721.0
2017-06-28 15:15:00,62.96,63.06,62.96,63.06,21729.0,59.4364,59.5308,59.4364,59.5308,21729.0
2017-06-28 15:20:00,63.07,63.07,63.03,63.03,20053.0,59.5402,59.5402,59.5025,59.5025,20053.0
2017-06-28 15:25:00,63.03,63.11,63.03,63.1,23071.0,59.5025,59.578,59.5025,59.5686,23071.0
2017-06-28 15:30:00,63.1,63.13,63.08,63.11,23131.0,59.5686,59.5969,59.5497,59.578,23131.0
2017-06-28 15:35:00,63.11,63.11,63.04,63.05,19350.0,59.578,59.578,59.5119,59.5214,19350.0
2017-06-28 15:40:00,63.05,63.07,63.0,63.01,36791.0,59.5214,59.5402,59.4742,59.4836,36791.0
2017-06-28 15:45:00,63.0,63.01,62.96,62.97,42142.0,59.4742,59.4836,59.4364,59.4458,42142.0
2017-06-28 15:50:00,62.98,63.02,62.97,63.0,36797.0,59.4553,59.493,59.4458,59.4742,36797.0
2017-06-28 15:55:00,63.0,63.01,62.96,62.98,98808.0,59.4742,59.4836,59.4364,59.4553,98808.0
2017-06-29 09:30:00,63.07,63.07,62.65,62.71,20975.0,59.5402,59.5402,59.1438,59.2004,20975.0
2017-06-29 09:35:00,62.85,63.11,62.73,63.0,15257.0,59.3326,59.578,59.2193,59.4742,15257.0
2017-06-29 09:40:00,62.97,63.05,62.94,63.01,33166.0,59.4458,59.5214,59.4175,59.4836,33166.0
2017-06-29 09:45:00,63.01,63.11,62.97,63.11,13283.0,59.4836,59.578,59.4458,59.578,13283.0
2017-06-29 09:50:00,63.06,63.1,62.97,63.09,7855.0,59.5308,59.5686,59.4458,59.5591,7855.0
2017-06-29 09:55:00,63.1,63.28,63.1,63.1,26961.0,59.5686,59.7385,59.5686,59.5686,26961.0
2017-06-29 10:00:00,63.1,63.17,63.03,63.06,26011.0,59.5686,59.6347,59.5025,59.5308,26011.0
2017-06-29 10:05:00,63.06,63.06,62.98,63.03,24630.0,59.5308,59.5308,59.4553,59.5025,24630.0
2017-06-29 10:10:00,63.03,63.06,62.94,62.97,20094.0,59.5025,59.5308,59.4175,59.4458,20094.0
2017-06-29 10:15:00,62.96,62.98,62.81,62.81,21177.0,59.4364,59.4553,59.2948,59.2948,21177.0
2017-06-29 10:20:00,62.82,62.82,62.72,62.74,27774.0,59.3042,59.3042,59.2098,59.2287,27774.0
2017-06-29 10:25:00,62.74,62.77,62.71,62.73,24002.0,59.2287,59.257,59.2004,59.2193,24002.0
2017-06-29 10:30:00,62.75,62.75,62.51,62.55,12398.0,59.2382,59.2382,59.0116,59.0493,12398.0
2017-06-29 10:35:00,62.57,62.67,62.56,62.66,28731.0,59.0682,59.1626,59.0588,59.1532,28731.0
2017-06-29 10:40:00,62.65,62.76,62.62,62.73,8677.0,59.1438,59.2476,59.1154,59.2193,8677.0
2017-06-29 10:45:00,62.73,62.82,62.72,62.75,5113.0,59.2193,59.3042,59.2098,59.2382,5113.0
2017-06-29 10:50:00,62.76,62.76,62.6,62.62,11669.0,59.2476,59.2476,59.0966,59.1154,11669.0
2017-06-29 10:55:00,62.62,62.72,62.59,62.66,12166.0,59.1154,59.2098,59.0871,59.1532,12166.0
2017-06-29 11:00:00,62.67,62.78,62.67,62.74,10994.0,59.1626,59.2665,59.1626,59.2287,10994.0
2017-06-29 11:05:00,62.74,62.77,62.68,62.7,15046.0,59.2287,59.257,59.1721,59.191,15046.0
2017-06-29 11:10:00,62.72,62.73,62.63,62.7,16998.0,59.2098,59.2193,59.1249,59.191,16998.0
2017-06-29 11:15:00,62.69,62.7,62.56,62.64,11563.0,59.1815,59.191,59.0588,59.1343,11563.0
2017-06-29 11:20:00,62.65,62.68,62.56,62.6,9948.0,59.1438,59.1721,59.0588,59.0966,9948.0
2017-06-29 11:25:00,62.63,62.65,62.58,62.59,9857.0,59.1249,59.1438,59.0777,59.0871,9857.0
2017-06-29 11:30:00,62.59,62.59,62.44,62.54,13183.0,59.0871,59.0871,58.9455,59.0399,13183.0
2017-06-29 11:35:00,62.56,62.77,62.56,62.72,22973.0,59.0588,59.257,59.0588,59.2098,22973.0
2017-06-29 11:40:00,62.7,62.78,62.63,62.78,8240.0,59.191,59.2665,59.1249,59.2665,8240.0
2017-06-29 11:45:00,62.78,62.87,62.77,62.83,32910.0,59.2665,59.3514,59.257,59.3137,32910.0
2017-06-29 11:50:00,62.82,62.82,62.74,62.77,14828.0,59.3042,59.3042,59.2287,59.257,14828.0
2017-06-29 11:55:00,62.75,62.77,62.57,62.57,14292.0,59.2382,59.257,59.0682,59.0682,14292.0
2017-06-29 12:00:00,62.55,62.65,62.53,62.63,10011.0,59.0493,59.1438,59.0305,59.1249,10011.0
2017-06-29 12:05:00,62.61,62.65,62.57,62.64,8740.0,59.106,59.1438,59.0682,59.1343,8740.0
2017-06-29 12:10:00,62.64,62.69,62.57,62.58,12256.0,59.1343,59.1815,59.0682,59.0777,12256.0
2017-06-29 12:15:00,62.58,62.6,62.49,62.5,25733.0,59.0777,59.0966,58.9927,59.0021,25733.0
2017-06-29 12:20:00,62.51,62.57,62.51,62.57,7130.0,59.0116,59.0682,59.0116,59.0682,7130.0
2017-06-29 12:25:00,62.57,62.58,62.52,62.55,6613.0,59.0682,59.0777,59.021,59.0493,6613.0
2017-06-29 12:30:00,62.55,62.56,62.49,62.52,7524.0,59.0493,59.0588,58.9927,59.021,7524.0
2017-06-29 12:35:00,62.52,62.55,62.5,62.52,9388.0,59.021,59.0493,59.0021,59.021,9388.0
2017-06-29 12:40:00,62.51,62.55,62.51,62.54,31898.0,59.0116,59.0493,59.0116,59.0399,31898.0
2017-06-29 12:45:00,62.54,62.54,62.48,62.49,10407.0,59.0399,59.0399,58.9833,58.9927,10407.0
2017-06-29 12:50:00,62.51,62.51,62.45,62.46,6835.0,59.0116,59.0116,58.9549,58.9644,6835.0
2017-06-29 12:55:00,62.45,62.47,62.38,62.43,12694.0,58.9549,58.9738,58.8889,58.9361,12694.0
2017-06-29 13:00:00,62.41,62.44,62.39,62.4,7613.0,58.9172,58.9455,58.8983,58.9077,7613.0
2017-06-29 13:05:00,62.39,62.4,62.33,62.35,9743.0,58.8983,58.9077,58.8417,58.8605,9743.0
2017-06-29 13:10:00,62.33,62.33,62.26,62.28,9353.0,58.8417,58.8417,58.7756,58.7945,9353.0
2017-06-29 13:15:00,62.29,62.3,62.26,62.29,8278.0,58.8039,58.8133,58.7756,58.8039,8278.0
2017-06-29 13:20:00,62.28,62.28,62.15,62.19,20651.0,58.7945,58.7945,58.6717,58.7095,20651.0
2017-06-29 13:25:00,62.18,62.18,62.05,62.1,17905.0,58.7001,58.7001,58.5773,58.6245,17905.0
2017-06-29 13:30:00,62.11,62.32,62.08,62.32,35470.0,58.634,58.8322,58.6057,58.8322,35470.0
2017-06-29 13:35:00,62.3,62.33,62.25,62.33,8816.0,58.8133,58.8417,58.7661,58.8417,8816.0
2017-06-29 13:40:00,62.3,62.34,62.29,62.3,6096.0,58.8133,58.8511,58.8039,58.8133,6096.0
2017-06-29 13:45:00,62.3,62.34,62.27,62.3,11795.0,58.8133,58.8511,58.785,58.8133,11795.0
2017-06-29 13:50:00,62.3,62.41,62.29,62.4,13226.0,58.8133,58.9172,58.8039,58.9077,13226.0
2017-06-29 13:55:00,62.4,62.45,62.39,62.43,10126.0,58.9077,58.9549,58.8983,58.9361,10126.0
2017-06-29 14:00:00,62.42,62.42,62.33,62.34,12029.0,58.9266,58.9266,58.8417,58.8511,12029.0
2017-06-29 14:05:00,62.37,62.45,62.36,62.43,8750.0,58.8794,58.9549,58.87,58.9361,8750.0
2017-06-29 14:10:00,62.44,62.45,62.4,62.45,10808.0,58.9455,58.9549,58.9077,58.9549,10808.0
2017-06-29 14:15:00,62.45,62.53,62.45,62.49,22220.0,58.9549,59.0305,58.9549,58.9927,22220.0
2017-06-29 14:20:00,62.5,62.55,62.5,62.51,15041.0,59.0021,59.0493,59.0021,59.0116,15041.0
2017-06-29 14:25:00,62.5,62.58,62.5,62.55,15603.0,59.0021,59.0777,59.0021,59.0493,15603.0
2017-06-29 14:30:00,62.55,62.57,62.49,62.53,9360.0,59.0493,59.0682,58.9927,59.0305,9360.0
2017-06-29 14:35:00,62.53,62.53,62.46,62.5,16604.0,59.0305,59.0305,58.9644,59.0021,16604.0
2017-06-29 14:40:00,62.49,62.55,62.46,62.48,12694.0,58.9927,59.0493,58.9644,58.9833,12694.0
2017-06-29 14:45:00,62.47,62.53,62.42,62.43,12190.0,58.9738,59.0305,58.9266,58.9361,12190.0
2017-06-29 14:50:00,62.43,62.48,62.41,62.47,10202.0,58.9361,58.9833,58.9172,58.9738,10202.0
2017-06-29 14:55:00,62.48,62.51,62.43,62.48,8538.0,58.9833,59.0116,58.9361,58.9833,8538.0
2017-06-29 15:00:00,62.47,62.56,62.46,62.5,11707.0,58.9738,59.0588,58.9644,59.0021,11707.0
2017-06-29 15:05:00,62.52,62.56,62.51,62.54,16000.0,59.021,59.0588,59.0116,59.0399,16000.0
2017-06-29 15:10:00,62.55,62.55,62.46,62.46,22638.0,59.0493,59.0493,58.9644,58.9644,22638.0
2017-06-29 15:15:00,62.46,62.58,62.46,62.58,16170.0,58.9644,59.0777,58.9644,59.0777,16170.0
2017-06-29 15:20:00,62.57,62.59,62.52,62.53,13571.0,59.0682,59.0871,59.021,59.0305,13571.0
2017-06-29 15:25:00,62.53,62.53,62.46,62.5,15306.0,59.0305,59.0305,58.9644,59.0021,15306.0
2017-06-29 15:30:00,62.5,62.61,62.49,62.59,19367.0,59.0021,59.106,58.9927,59.0871,19367.0
2017-06-29 15:35:00,62.61,62.64,62.59,62.63,36758.0,59.106,59.1343,59.0871,59.1249,36758.0
2017-06-29 15:40:00,62.62,62.62,62.55,62.6,40107.0,59.1154,59.1154,59.0493,59.0966,40107.0
2017-06-29 15:45:00,62.59,62.64,62.59,62.61,46728.0,59.0871,59.1343,59.0871,59.106,46728.0
2017-06-29 15:50:00,62.61,62.62,62.56,62.57,46235.0,59.106,59.1154,59.0588,59.0682,46235.0
2017-06-29 15:55:00,62.57,62.57,62.51,62.52,88944.0,59.0682,59.0682,59.0116,59.021,88944.0
2017-06-30 09:30:00,62.46,62.85,62.38,62.38,39411.0,58.9644,59.3326,58.8889,58.8889,39411.0
2017-06-30 09:35:00,62.4,62.67,62.4,62.64,12203.0,58.9077,59.1626,58.9077,59.1343,12203.0
2017-06-30 09:40:00,62.64,62.72,62.44,62.5,23360.0,59.1343,59.2098,58.9455,59.0021,23360.0
2017-06-30 09:45:00,62.48,62.67,62.47,62.66,21399.0,58.9833,59.1626,58.9738,59.1532,21399.0
2017-06-30 09:50:00,62.65,62.66,62.56,62.63,20011.0,59.1438,59.1532,59.0588,59.1249,20011.0
2017-06-30 09:55:00,62.62,62.68,62.5,62.5,18909.0,59.1154,59.1721,59.0021,59.0021,18909.0
2017-06-30 10:00:00,62.54,62.67,62.54,62.66,21300.0,59.0399,59.1626,59.0399,59.1532,21300.0
2017-06-30 10:05:00,62.65,62.75,62.64,62.73,40489.0,59.1438,59.2382,59.1343,59.2193,40489.0
2017-06-30 10:10:00,62.73,62.85,62.73,62.82,22533.0,59.2193,59.3326,59.2193,59.3042,22533.0
2017-06-30 10:15:00,62.81,62.91,62.8,62.86,13988.0,59.2948,59.3892,59.2854,59.342,13988.0
2017-06-30 10:20:00,62.89,62.92,62.86,62.91,38858.0,59.3703,59.3986,59.342,59.3892,38858.0
2017-06-30 10:25:00,62.93,62.93,62.85,62.86,9411.0,59.4081,59.4081,59.3326,59.342,9411.0
2017-06-30 10:30:00,62.85,62.88,62.7,62.71,22836.0,59.3326,59.3609,59.191,59.2004,22836.0
2017-06-30 10:35:00,62.7,62.76,62.69,62.7,19981.0,59.191,59.2476,59.1815,59.191,19981.0
2017-06-30 10:40:00,62.7,62.73,62.67,62.68,16698.0,59.191,59.2193,59.1626,59.1721,16698.0
2017-06-30 10:45:00,62.69,62.69,62.61,62.62,6540.0,59.1815,59.1815,59.106,59.1154,6540.0
2017-06-30 10:50:00,62.62,62.69,62.62,62.66,8805.0,59.1154,59.1815,59.1154,59.1532,8805.0
2017-06-30 10:55:00,62.69,62.7,62.64,62.64,27609.0,59.1815,59.191,59.1343,59.1343,27609.0
2017-06-30 11:00:00,62.65,62.69,62.63,62.65,18398.0,59.1438,59.1815,59.1249,59.1438,18398.0
2017-06-30 11:05:00,62.65,62.69,62.64,62.69,9699.0,59.1438,59.1815,59.1343,59.1815,9699.0
2017-06-30 11:10:00,62.69,62.71,62.61,62.67,15232.0,59.1815,59.2004,59.106,59.1626,15232.0
2017-06-30 11:15:00,62.65,62.66,62.61,62.64,9414.0,59.1438,59.1532,59.106,59.1343,9414.0
2017-06-30 11:20:00,62.64,62.7,62.64,62.68,10217.0,59.1343,59.191,59.1343,59.1721,10217.0
2017-06-30 11:25:00,62.68,62.7,62.61,62.65,31441.0,59.1721,59.191,59.106,59.1438,31441.0
2017-06-30 11:30:00,62.66,62.67,62.61,62.65,20602.0,59.1532,59.1626,59.106,59.1438,20602.0
2017-06-30 11:35:00,62.66,62.7,62.6,62.6,9725.0,59.1532,59.191,59.0966,59.0966,9725.0
2017-06-30 11:40:00,62.61,62.66,62.57,62.59,15551.0,59.106,59.1532,59.0682,59.0871,15551.0
2017-06-30 11:45:00,62.6,62.66,62.57,62.63,9032.0,59.0966,59.1532,59.0682,59.1249,9032.0
2017-06-30 11:50:00,62.63,62.65,62.58,62.64,8505.0,59.1249,59.1438,59.0777,59.1343,8505.0
2017-06-30 11:55:00,62.65,62.65,62.57,62.59,5793.0,59.1438,59.1438,59.0682,59.0871,5793.0
2017-06-30 12:00:00,62.6,62.63,62.58,62.62,6849.0,59.0966,59.1249,59.0777,59.1154,6849.0
2017-06-30 12:05:00,62.62,62.62,62.53,62.55,7980.0,59.1154,59.1154,59.0305,59.0493,7980.0
2017-06-30 12:10:00,62.57,62.61,62.53,62.61,7398.0,59.0682,59.106,59.0305,59.106,7398.0
2017-06-30 12:15:00,62.6,62.61,62.57,62.6,6194.0,59.0966,59.106,59.0682,59.0966,6194.0
2017-06-30 12:20:00,62.61,62.64,62.57,62.57,6185.0,59.106,59.1343,59.0682,59.0682,6185.0
2017-06-30 12:25:00,62.6,62.61,62.58,62.6,6797.0,59.0966,59.106,59.0777,59.0966,6797.0
2017-06-30 12:30:00,62.61,62.61,62.54,62.55,9298.0,59.106,59.106,59.0399,59.0493,9298.0
2017-06-30 12:35:00,62.55,62.57,62.48,62.5,16518.0,59.0493,59.0682,58.9833,59.0021,16518.0
2017-06-30 12:40:00,62.5,62.51,62.47,62.47,5300.0,59.0021,59.0116,58.9738,58.9738,5300.0
2017-06-30 12:45:00,62.47,62.5,62.43,62.43,8079.0,58.9738,59.0021,58.9361,58.9361,8079.0
2017-06-30 12:50:00,62.46,62.47,62.44,62.46,5487.0,58.9644,58.9738,58.9455,58.9644,5487.0
2017-06-30 12:55:00,62.44,62.48,62.44,62.47,7391.0,58.9455,58.9833,58.9455,58.9738,7391.0
2017-06-30 13:00:00,62.47,62.47,62.43,62.45,6849.0,58.9738,58.9738,58.9361,58.9549,6849.0
2017-06-30 13:05:00,62.45,62.45,62.41,62.45,15385.0,58.9549,58.9549,58.9172,58.9549,15385.0
2017-06-30 13:10:00,62.44,62.46,62.42,62.43,5207.0,58.9455,58.9644,58.9266,58.9361,5207.0
2017-06-30 13:15:00,62.44,62.45,62.4,62.4,4450.0,58.9455,58.9549,58.9077,58.9077,4450.0
2017-06-30 13:20:00,62.39,62.42,62.37,62.38,9198.0,58.8983,58.9266,58.8794,58.8889,9198.0
2017-06-30 13:25:00,62.39,62.42,62.37,62.42,6312.0,58.8983,58.9266,58.8794,58.9266,6312.0
2017-06-30 13:30:00,62.43,62.45,62.41,62.41,6945.0,58.9361,58.9549,58.9172,58.9172,6945.0
2017-06-30 13:35:00,62.41,62.48,62.41,62.47,7937.0,58.9172,58.9833,58.9172,58.9738,7937.0
2017-06-30 13:40:00,62.47,62.56,62.45,62.52,28540.0,58.9738,59.0588,58.9549,59.021,28540.0
2017-06-30 13:45:00,62.52,62.59,62.51,62.58,10737.0,59.021,59.0871,59.0116,59.0777,10737.0
2017-06-30 13:50:00,62.59,62.61,62.57,62.59,8912.0,59.0871,59.106,59.0682,59.0871,8912.0
2017-06-30 13:55:00,62.59,62.63,62.58,62.59,10502.0,59.0871,59.1249,59.0777,59.0871,10502.0
2017-06-30 14:00:00,62.58,62.59,62.53,62.55,9512.0,59.0777,59.0871,59.0305,59.0493,9512.0
2017-06-30 14:05:00,62.56,62.59,62.56,62.58,10772.0,59.0588,59.0871,59.0588,59.0777,10772.0
2017-06-30 14:10:00,62.59,62.64,62.59,62.62,9739.0,59.0871,59.1343,59.0871,59.1154,9739.0
2017-06-30 14:15:00,62.62,62.63,62.59,62.61,11529.0,59.1154,59.1249,59.0871,59.106,11529.0
2017-06-30 14:20:00,62.62,62.65,62.62,62.64,20077.0,59.1154,59.1438,59.1154,59.1343,20077.0
2017-06-30 14:25:00,62.65,62.65,62.62,62.65,15195.0,59.1438,59.1438,59.1154,59.1438,15195.0
2017-06-30 14:30:00,62.65,62.65,62.63,62.64,9157.0,59.1438,59.1438,59.1249,59.1343,9157.0
2017-06-30 14:35:00,62.64,62.68,62.6,62.65,45344.0,59.1343,59.1721,59.0966,59.1438,45344.0
2017-06-30 14:40:00,62.65,62.67,62.6,62.66,19861.0,59.1438,59.1626,59.0966,59.1532,19861.0
2017-06-30 14:45:00,62.64,62.69,62.62,62.65,27136.0,59.1343,59.1815,59.1154,59.1438,27136.0
2017-06-30 14:50:00,62.63,62.69,62.59,62.62,36981.0,59.1249,59.1815,59.0871,59.1154,36981.0
2017-06-30 14:55:00,62.62,62.62,62.6,62.61,6011.0,59.1154,59.1154,59.0966,59.106,6011.0
2017-06-30 15:00:00,62.62,62.62,62.55,62.55,12163.0,59.1154,59.1154,59.0493,59.0493,12163.0
2017-06-30 15:05:00,62.56,62.58,62.5,62.51,9917.0,59.0588,59.0777,59.0021,59.0116,9917.0
2017-06-30 15:10:00,62.51,62.53,62.42,62.43,27660.0,59.0116,59.0305,58.9266,58.9361,27660.0
2017-06-30 15:15:00,62.43,62.45,62.39,62.4,29329.0,58.9361,58.9549,58.8983,58.9077,29329.0
2017-06-30 15:20:00,62.4,62.49,62.4,62.46,20347.0,58.9077,58.9927,58.9077,58.9644,20347.0
2017-06-30 15:25:00,62.45,62.46,62.41,62.43,18372.0,58.9549,58.9644,58.9172,58.9361,18372.0
2017-06-30 15:30:00,62.43,62.48,62.43,62.44,16652.0,58.9361,58.9833,58.9361,58.9455,16652.0
2017-06-30 15:35:00,62.45,62.47,62.44,62.45,23105.0,58.9549,58.9738,58.9455,58.9549,23105.0
2017-06-30 15:40:00,62.46,62.53,62.45,62.53,29128.0,58.9644,59.0305,58.9549,59.0305,29128.0
2017-06-30 15:45:00,62.54,62.6,62.52,62.57,64387.0,59.0399,59.0966,59.021,59.0682,64387.0
2017-06-30 15:50:00,62.56,62.57,62.52,62.54,44898.0,59.0588,59.0682,59.021,59.0399,44898.0
2017-06-30 15:55:00,62.55,62.55,62.39,62.39,106126.0,59.0493,59.0493,58.8983,58.8983,106126.0
2017-07-03 09:30:00,62.3,62.54,62.27,62.38,55336.0,58.8133,59.0399,58.785,58.8889,55336.0
2017-07-03 09:35:00,62.39,62.44,62.33,62.38,4200.0,58.8983,58.9455,58.8417,58.8889,4200.0
2017-07-03 09:40:00,62.38,62.55,62.37,62.55,17584.0,58.8889,59.0493,58.8794,59.0493,17584.0
2017-07-03 09:45:00,62.58,62.74,62.56,62.7,5263.0,59.0777,59.2287,59.0588,59.191,5263.0
2017-07-03 09:50:00,62.71,62.72,62.65,62.68,3500.0,59.2004,59.2098,59.1438,59.1721,3500.0
2017-07-03 09:55:00,62.7,62.71,62.65,62.67,7462.0,59.191,59.2004,59.1438,59.1626,7462.0
2017-07-03 10:00:00,62.67,62.72,62.57,62.58,9547.0,59.1626,59.2098,59.0682,59.0777,9547.0
2017-07-03 10:05:00,62.57,62.57,62.53,62.54,7835.0,59.0682,59.0682,59.0305,59.0399,7835.0
2017-07-03 10:10:00,62.54,62.54,62.48,62.48,10694.0,59.0399,59.0399,58.9833,58.9833,10694.0
2017-07-03 10:15:00,62.48,62.53,62.45,62.45,17092.0,58.9833,59.0305,58.9549,58.9549,17092.0
2017-07-03 10:20:00,62.45,62.49,62.44,62.48,15353.0,58.9549,58.9927,58.9455,58.9833,15353.0
2017-07-03 10:25:00,62.5,62.52,62.47,62.48,9175.0,59.0021,59.021,58.9738,58.9833,9175.0
2017-07-03 10:30:00,62.49,62.5,62.47,62.48,11463.0,58.9927,59.0021,58.9738,58.9833,11463.0
2017-07-03 10:35:00,62.47,62.5,62.44,62.49,15405.0,58.9738,59.0021,58.9455,58.9927,15405.0
2017-07-03 10:40:00,62.49,62.51,62.48,62.51,3637.0,58.9927,59.0116,58.9833,59.0116,3637.0
2017-07-03 10:45:00,62.5,62.54,62.49,62.54,8776.0,59.0021,59.0399,58.9927,59.0399,8776.0
2017-07-03 10:50:00,62.53,62.57,62.52,62.57,7807.0,59.0305,59.0682,59.021,59.0682,7807.0
2017-07-03 10:55:00,62.59,62.62,62.57,62.61,3629.0,59.0871,59.1154,59.0682,59.106,3629.0
2017-07-03 11:00:00,62.6,62.62,62.57,62.6,12419.0,59.0966,59.1154,59.0682,59.0966,12419.0
2017-07-03 11:05:00,62.6,62.64,62.59,62.61,10267.0,59.0966,59.1343,59.0871,59.106,10267.0
2017-07-03 11:10:00,62.62,62.67,62.62,62.65,6718.0,59.1154,59.1626,59.1154,59.1438,6718.0
2017-07-03 11:15:00,62.66,62.76,62.65,62.71,15216.0,59.1532,59.2476,59.1438,59.2004,15216.0
2017-07-03 11:20:00,62.71,62.8,62.7,62.78,6406.0,59.2004,59.2854,59.191,59.2665,6406.0
2017-07-03 11:25:00,62.76,62.84,62.76,62.81,9498.0,59.2476,59.3231,59.2476,59.2948,9498.0
2017-07-03 11:30:00,62.81,62.82,62.79,62.8,7408.0,59.2948,59.3042,59.2759,59.2854,7408.0
2017-07-03 11:35:00,62.8,62.8,62.71,62.77,8484.0,59.2854,59.2854,59.2004,59.257,8484.0
2017-07-03 11:40:00,62.77,62.77,62.71,62.74,16356.0,59.257,59.257,59.2004,59.2287,16356.0
2017-07-03 11:45:00,62.75,62.81,62.73,62.81,10842.0,59.2382,59.2948,59.2193,59.2948,10842.0
2017-07-03 11:50:00,62.8,62.8,62.74,62.77,8065.0,59.2854,59.2854,59.2287,59.257,8065.0
2017-07-03 11:55:00,62.77,62.79,62.74,62.79,7328.0,59.257,59.2759,59.2287,59.2759,7328.0
2017-07-03 12:00:00,62.79,62.8,62.73,62.76,9366.0,59.2759,59.2854,59.2193,59.2476,9366.0
2017-07-03 12:05:00,62.76,62.76,62.55,62.59,11501.0,59.2476,59.2476,59.0493,59.0871,11501.0
2017-07-03 12:10:00,62.59,62.59,62.53,62.55,18650.0,59.0871,59.0871,59.0305,59.0493,18650.0
2017-07-03 12:15:00,62.55,62.61,62.5,62.51,18783.0,59.0493,59.106,59.0021,59.0116,18783.0
2017-07-03 12:20:00,62.51,62.59,62.51,62.58,12395.0,59.0116,59.0871,59.0116,59.0777,12395.0
2017-07-03 12:25:00,62.58,62.62,62.57,62.6,11517.0,59.0777,59.1154,59.0682,59.0966,11517.0
2017-07-03 12:30:00,62.61,62.61,62.58,62.6,11865.0,59.106,59.106,59.0777,59.0966,11865.0
2017-07-03 12:35:00,62.61,62.66,62.6,62.65,16816.0,59.106,59.1532,59.0966,59.1438,16816.0
2017-07-03 12:40:00,62.65,62.67,62.63,62.65,32749.0,59.1438,59.1626,59.1249,59.1438,32749.0
2017-07-03 12:45:00,62.65,62.69,62.65,62.69,14686.0,59.1438,59.1815,59.1438,59.1815,14686.0
2017-07-03 12:50:00,62.69,62.76,62.68,62.73,20406.0,59.1815,59.2476,59.1721,59.2193,20406.0
2017-07-03 12:55:00,62.72,62.73,62.65,62.67,30619.0,59.2098,59.2193,59.1438,59.1626,30619.0
2017-07-05 09:30:00,62.71,62.86,62.5,62.81,43833.0,59.2004,59.342,59.0021,59.2948,43833.0
2017-07-05 09:35:00,62.81,62.88,62.71,62.77,11700.0,59.2948,59.3609,59.2004,59.257,11700.0
2017-07-05 09:40:00,62.75,62.8,62.65,62.66,55359.0,59.2382,59.2854,59.1438,59.1532,55359.0
2017-07-05 09:45:00,62.67,62.68,62.48,62.61,49680.0,59.1626,59.1721,58.9833,59.106,49680.0
2017-07-05 09:50:00,62.6,62.67,62.59,62.65,35954.0,59.0966,59.1626,59.0871,59.1438,35954.0
2017-07-05 09:55:00,62.64,62.68,62.54,62.6,32277.0,59.1343,59.1721,59.0399,59.0966,32277.0
2017-07-05 10:00:00,62.6,62.62,62.58,62.59,26869.0,59.0966,59.1154,59.0777,59.0871,26869.0
2017-07-05 10:05:00,62.59,62.64,62.58,62.64,9387.0,59.0871,59.1343,59.0777,59.1343,9387.0
2017-07-05 10:10:00,62.64,62.7,62.64,62.67,13324.0,59.1343,59.191,59.1343,59.1626,13324.0
2017-07-05 10:15:00,62.67,62.67,62.56,62.59,13592.0,59.1626,59.1626,59.0588,59.0871,13592.0
2017-07-05 10:20:00,62.59,62.6,62.53,62.58,18531.0,59.0871,59.0966,59.0305,59.0777,18531.0
2017-07-05 10:25:00,62.6,62.6,62.48,62.51,12124.0,59.0966,59.0966,58.9833,59.0116,12124.0
2017-07-05 10:30:00,62.51,62.59,62.49,62.58,9919.0,59.0116,59.0871,58.9927,59.0777,9919.0
2017-07-05 10:35:00,62.6,62.7,62.6,62.7,7357.0,59.0966,59.191,59.0966,59.191,7357.0
2017-07-05 10:40:00,62.73,62.79,62.66,62.7,9806.0,59.2193,59.2759,59.1532,59.191,9806.0
2017-07-05 10:45:00,62.7,62.72,62.66,62.71,8837.0,59.191,59.2098,59.1532,59.2004,8837.0
2017-07-05 10:50:00,62.72,62.73,62.65,62.68,18126.0,59.2098,59.2193,59.1438,59.1721,18126.0
2017-07-05 10:55:00,62.68,62.68,62.58,62.59,12039.0,59.1721,59.1721,59.0777,59.0871,12039.0
2017-07-05 11:00:00,62.59,62.68,62.57,62.57,20082.0,59.0871,59.1721,59.0682,59.0682,20082.0
2017-07-05 11:05:00,62.58,62.6,62.55,62.59,6048.0,59.0777,59.0966,59.0493,59.0871,6048.0
2017-07-05 11:10:00,62.6,62.64,62.6,62.64,8030.0,59.0966,59.1343,59.0966,59.1343,8030.0
2017-07-05 11:15:00,62.64,62.65,62.58,62.59,21186.0,59.1343,59.1438,59.0777,59.0871,21186.0
2017-07-05 11:20:00,62.58,62.58,62.56,62.58,8002.0,59.0777,59.0777,59.0588,59.0777,8002.0
2017-07-05 11:25:00,62.58,62.66,62.57,62.66,41691.0,59.0777,59.1532,59.0682,59.1532,41691.0
2017-07-05 11:30:00,62.65,62.65,62.56,62.57,26526.0,59.1438,59.1438,59.0588,59.0682,26526.0
2017-07-05 11:35:00,62.57,62.58,62.49,62.52,22504.0,59.0682,59.0777,58.9927,59.021,22504.0
2017-07-05 11:40:00,62.51,62.52,62.46,62.47,25751.0,59.0116,59.021,58.9644,58.9738,25751.0
2017-07-05 11:45:00,62.47,62.52,62.4,62.43,218160.0,58.9738,59.021,58.9077,58.9361,218160.0
2017-07-05 11:50:00,62.43,62.43,62.35,62.36,9655.0,58.9361,58.9361,58.8605,58.87,9655.0
2017-07-05 11:55:00,62.35,62.5,62.33,62.49,30684.0,58.8605,59.0021,58.8417,58.9927,30684.0
2017-07-05 12:00:00,62.48,62.48,62.4,62.41,15780.0,58.9833,58.9833,58.9077,58.9172,15780.0
2017-07-05 12:05:00,62.41,62.42,62.37,62.38,8514.0,58.9172,58.9266,58.8794,58.8889,8514.0
2017-07-05 12:10:00,62.38,62.4,62.37,62.4,44290.0,58.8889,58.9077,58.8794,58.9077,44290.0
2017-07-05 12:15:00,62.4,62.42,62.39,62.42,35323.0,58.9077,58.9266,58.8983,58.9266,35323.0
2017-07-05 12:20:00,62.43,62.5,62.43,62.49,28264.0,58.9361,59.0021,58.9361,58.9927,28264.0
2017-07-05 12:25:00,62.5,62.54,62.49,62.54,10717.0,59.0021,59.0399,58.9927,59.0399,10717.0
2017-07-05 12:30:00,62.54,62.57,62.52,62.57,10807.0,59.0399,59.0682,59.021,59.0682,10807.0
2017-07-05 12:35:00,62.57,62.64,62.56,62.6,21736.0,59.0682,59.1343,59.0588,59.0966,21736.0
2017-07-05 12:40:00,62.6,62.61,62.52,62.59,17228.0,59.0966,59.106,59.021,59.0871,17228.0
2017-07-05 12:45:00,62.58,62.64,62.58,62.64,11697.0,59.0777,59.1343,59.0777,59.1343,11697.0
2017-07-05 12:50:00,62.65,62.66,62.62,62.63,6950.0,59.1438,59.1532,59.1154,59.1249,6950.0
2017-07-05 12:55:00,62.62,62.68,62.61,62.67,6732.0,59.1154,59.1721,59.106,59.1626,6732.0
2017-07-05 13:00:00,62.68,62.7,62.65,62.7,11647.0,59.1721,59.191,59.1438,59.191,11647.0
2017-07-05 13:05:00,62.69,62.74,62.69,62.72,9214.0,59.1815,59.2287,59.1815,59.2098,9214.0
2017-07-05 13:10:00,62.71,62.72,62.69,62.71,17650.0,59.2004,59.2098,59.1815,59.2004,17650.0
2017-07-05 13:15:00,62.72,62.79,62.71,62.77,12997.0,59.2098,59.2759,59.2004,59.257,12997.0
2017-07-05 13:20:00,62.77,62.84,62.77,62.82,10634.0,59.257,59.3231,59.257,59.3042,10634.0
2017-07-05 13:25:00,62.83,62.85,62.76,62.76,9477.0,59.3137,59.3326,59.2476,59.2476,9477.0
2017-07-05 13:30:00,62.77,62.78,62.74,62.75,10606.0,59.257,59.2665,59.2287,59.2382,10606.0
2017-07-05 13:35:00,62.75,62.77,62.7,62.72,10165.0,59.2382,59.257,59.191,59.2098,10165.0
2017-07-05 13:40:00,62.71,62.73,62.68,62.68,6495.0,59.2004,59.2193,59.1721,59.1721,6495.0
2017-07-05 13:45:00,62.68,62.71,62.68,62.7,8202.0,59.1721,59.2004,59.1721,59.191,8202.0
2017-07-05 13:50:00,62.7,62.76,62.7,62.76,6551.0,59.191,59.2476,59.191,59.2476,6551.0
2017-07-05 13:55:00,62.76,62.76,62.69,62.74,9325.0,59.2476,59.2476,59.1815,59.2287,9325.0
2017-07-05 14:00:00,62.74,62.77,62.73,62.77,10305.0,59.2287,59.257,59.2193,59.257,10305.0
2017-07-05 14:05:00,62.77,62.78,62.63,62.65,40496.0,59.257,59.2665,59.1249,59.1438,40496.0
2017-07-05 14:10:00,62.65,62.66,62.59,62.62,139091.0,59.1438,59.1532,59.0871,59.1154,139091.0
2017-07-05 14:15:00,62.62,62.66,62.59,62.59,9547.0,59.1154,59.1532,59.0871,59.0871,9547.0
2017-07-05 14:20:00,62.58,62.64,62.58,62.61,20281.0,59.0777,59.1343,59.0777,59.106,20281.0
2017-07-05 14:25:00,62.61,62.63,62.59,62.62,27978.0,59.106,59.1249,59.0871,59.1154,27978.0
2017-07-05 14:30:00,62.62,62.64,62.57,62.59,19735.0,59.1154,59.1343,59.0682,59.0871,19735.0
2017-07-05 14:35:00,62.59,62.61,62.54,62.54,29986.0,59.0871,59.106,59.0399,59.0399,29986.0
2017-07-05 14:40:00,62.54,62.55,62.51,62.53,22142.0,59.0399,59.0493,59.0116,59.0305,22142.0
2017-07-05 14:45:00,62.53,62.54,62.47,62.5,20309.0,59.0305,59.0399,58.9738,59.0021,20309.0
2017-07-05 14:50:00,62.51,62.57,62.5,62.57,7300.0,59.0116,59.0682,59.0021,59.0682,7300.0
2017-07-05 14:55:00,62.57,62.63,62.57,62.6,20848.0,59.0682,59.1249,59.0682,59.0966,20848.0
2017-07-05 15:00:00,62.61,62.65,62.6,62.61,18603.0,59.106,59.1438,59.0966,59.106,18603.0
2017-07-05 15:05:00,62.6,62.65,62.6,62.62,23099.0,59.0966,59.1438,59.0966,59.1154,23099.0
2017-07-05 15:10:00,62.62,62.64,62.6,62.64,14733.0,59.1154,59.1343,59.0966,59.1343,14733.0
2017-07-05 15:15:00,62.64,62.69,62.63,62.65,24376.0,59.1343,59.1815,59.1249,59.1438,24376.0
2017-07-05 15:20:00,62.65,62.67,62.62,62.64,26566.0,59.1438,59.1626,59.1154,59.1343,26566.0
2017-07-05 15:25:00,62.63,62.64,62.59,62.62,31924.0,59.1249,59.1343,59.0871,59.1154,31924.0
2017-07-05 15:30:00,62.62,62.63,62.58,62.6,39941.0,59.1154,59.1249,59.0777,59.0966,39941.0
2017-07-05 15:35:00,62.6,62.6,62.57,62.6,28442.0,59.0966,59.0966,59.0682,59.0966,28442.0
2017-07-05 15:40:00,62.6,62.61,62.59,62.61,43757.0,59.0966,59.106,59.0871,59.106,43757.0
2017-07-05 15:45:00,62.61,62.65,62.61,62.63,52827.0,59.106,59.1438,59.106,59.1249,52827.0
2017-07-05 15:50:00,62.63,62.64,62.61,62.61,66157.0,59.1249,59.1343,59.106,59.106,66157.0
2017-07-05 15:55:00,62.61,62.62,62.53,62.56,205690.0,59.106,59.1154,59.0305,59.0588,205690.0
2017-07-06 09:30:00,62.35,62.5,62.14,62.44,76171.0,58.8605,59.0021,58.6623,58.9455,76171.0
2017-07-06 09:35:00,62.44,62.49,62.08,62.09,23866.0,58.9455,58.9927,58.6057,58.6151,23866.0
2017-07-06 09:40:00,62.09,62.12,61.98,62.12,10986.0,58.6151,58.6434,58.5112,58.6434,10986.0
2017-07-06 09:45:00,62.08,62.23,62.06,62.14,50567.0,58.6057,58.7473,58.5868,58.6623,50567.0
2017-07-06 09:50:00,62.13,62.3,62.06,62.28,16169.0,58.6529,58.8133,58.5868,58.7945,16169.0
2017-07-06 09:55:00,62.26,62.3,62.17,62.21,35490.0,58.7756,58.8133,58.6906,58.7284,35490.0
2017-07-06 10:00:00,62.19,62.2,62.09,62.1,28306.0,58.7095,58.7189,58.6151,58.6245,28306.0
2017-07-06 10:05:00,62.09,62.09,61.95,61.99,37839.0,58.6151,58.6151,58.4829,58.5207,37839.0
2017-07-06 10:10:00,61.99,62.1,61.99,62.05,28364.0,58.5207,58.6245,58.5207,58.5773,28364.0
2017-07-06 10:15:00,62.04,62.15,62.02,62.15,14641.0,58.5679,58.6717,58.549,58.6717,14641.0
2017-07-06 10:20:00,62.16,62.19,62.1,62.1,13541.0,58.6812,58.7095,58.6245,58.6245,13541.0
2017-07-06 10:25:00,62.1,62.17,62.09,62.15,10947.0,58.6245,58.6906,58.6151,58.6717,10947.0
2017-07-06 10:30:00,62.15,62.19,62.08,62.18,10277.0,58.6717,58.7095,58.6057,58.7001,10277.0
2017-07-06 10:35:00,62.17,62.22,62.15,62.2,20361.0,58.6906,58.7378,58.6717,58.7189,20361.0
2017-07-06 10:40:00,62.2,62.23,62.19,62.2,22479.0,58.7189,58.7473,58.7095,58.7189,22479.0
2017-07-06 10:45:00,62.19,62.23,62.17,62.21,29395.0,58.7095,58.7473,58.6906,58.7284,29395.0
2017-07-06 10:50:00,62.2,62.24,62.19,62.23,15932.0,58.7189,58.7567,58.7095,58.7473,15932.0
2017-07-06 10:55:00,62.23,62.24,62.18,62.21,22486.0,58.7473,58.7567,58.7001,58.7284,22486.0
2017-07-06 11:00:00,62.21,62.21,62.16,62.18,17763.0,58.7284,58.7284,58.6812,58.7001,17763.0
2017-07-06 11:05:00,62.18,62.28,62.18,62.27,14438.0,58.7001,58.7945,58.7001,58.785,14438.0
2017-07-06 11:10:00,62.25,62.27,62.23,62.24,11351.0,58.7661,58.785,58.7473,58.7567,11351.0
2017-07-06 11:15:00,62.24,62.26,62.22,62.25,12380.0,58.7567,58.7756,58.7378,58.7661,12380.0
2017-07-06 11:20:00,62.25,62.29,62.25,62.29,10041.0,58.7661,58.8039,58.7661,58.8039,10041.0
2017-07-06 11:25:00,62.29,62.33,62.28,62.28,18820.0,58.8039,58.8417,58.7945,58.7945,18820.0
2017-07-06 11:30:00,62.28,62.38,62.27,62.38,12576.0,58.7945,58.8889,58.785,58.8889,12576.0
2017-07-06 11:35:00,62.37,62.4,62.36,62.37,22455.0,58.8794,58.9077,58.87,58.8794,22455.0
2017-07-06 11:40:00,62.36,62.4,62.35,62.39,21121.0,58.87,58.9077,58.8605,58.8983,21121.0
2017-07-06 11:45:00,62.4,62.4,62.3,62.3,18430.0,58.9077,58.9077,58.8133,58.8133,18430.0
2017-07-06 11:50:00,62.3,62.35,62.29,62.34,24191.0,58.8133,58.8605,58.8039,58.8511,24191.0
2017-07-06 11:55:00,62.34,62.35,62.28,62.3,17191.0,58.8511,58.8605,58.7945,58.8133,17191.0
2017-07-06 12:00:00,62.3,62.32,62.25,62.27,25436.0,58.8133,58.8322,58.7661,58.785,25436.0
2017-07-06 12:05:00,62.28,62.31,62.28,62.29,53830.0,58.7945,58.8228,58.7945,58.8039,53830.0
2017-07-06 12:10:00,62.28,62.35,62.28,62.35,36372.0,58.7945,58.8605,58.7945,58.8605,36372.0
2017-07-06 12:15:00,62.35,62.36,62.27,62.31,29976.0,58.8605,58.87,58.785,58.8228,29976.0
2017-07-06 12:20:00,62.31,62.31,62.23,62.25,8033.0,58.8228,58.8228,58.7473,58.7661,8033.0
2017-07-06 12:25:00,62.25,62.27,62.17,62.22,17034.0,58.7661,58.785,58.6906,58.7378,17034.0
2017-07-06 12:30:00,62.22,62.26,62.22,62.25,4918.0,58.7378,58.7756,58.7378,58.7661,4918.0
2017-07-06 12:35:00,62.26,62.31,62.26,62.28,13296.0,58.7756,58.8228,58.7756,58.7945,13296.0
2017-07-06 12:40:00,62.28,62.28,62.21,62.26,15236.0,58.7945,58.7945,58.7284,58.7756,15236.0
2017-07-06 12:45:00,62.27,62.28,62.26,62.27,3870.0,58.785,58.7945,58.7756,58.785,3870.0
2017-07-06 12:50:00,62.27,62.27,62.15,62.15,7719.0,58.785,58.785,58.6717,58.6717,7719.0
2017-07-06 12:55:00,62.15,62.18,62.14,62.18,7972.0,58.6717,58.7001,58.6623,58.7001,7972.0
2017-07-06 13:00:00,62.18,62.26,62.18,62.25,8880.0,58.7001,58.7756,58.7001,58.7661,8880.0
2017-07-06 13:05:00,62.23,62.25,62.21,62.22,8086.0,58.7473,58.7661,58.7284,58.7378,8086.0
2017-07-06 13:10:00,62.21,62.22,62.18,62.19,8779.0,58.7284,58.7378,58.7001,58.7095,8779.0
2017-07-06 13:15:00,62.19,62.23,62.18,62.22,10301.0,58.7095,58.7473,58.7001,58.7378,10301.0
2017-07-06 13:20:00,62.23,62.23,62.18,62.2,6957.0,58.7473,58.7473,58.7001,58.7189,6957.0
2017-07-06 13:25:00,62.2,62.2,62.17,62.2,15727.0,58.7189,58.7189,58.6906,58.7189,15727.0
2017-07-06 13:30:00,62.2,62.21,62.15,62.17,11942.0,58.7189,58.7284,58.6717,58.6906,11942.0
2017-07-06 13:35:00,62.16,62.16,62.1,62.1,17225.0,58.6812,58.6812,58.6245,58.6245,17225.0
2017-07-06 13:40:00,62.1,62.11,62.01,62.07,54559.0,58.6245,58.634,58.5396,58.5962,54559.0
2017-07-06 13:45:00,62.07,62.07,61.99,62.05,21131.0,58.5962,58.5962,58.5207,58.5773,21131.0
2017-07-06 13:50:00,62.04,62.05,62.02,62.05,12659.0,58.5679,58.5773,58.549,58.5773,12659.0
2017-07-06 13:55:00,62.05,62.06,62.0,62.0,11240.0,58.5773,58.5868,58.5301,58.5301,11240.0
2017-07-06 14:00:00,62.0,62.01,61.98,61.98,8501.0,58.5301,58.5396,58.5112,58.5112,8501.0
2017-07-06 14:05:00,61.97,62.02,61.97,62.01,13908.0,58.5018,58.549,58.5018,58.5396,13908.0
2017-07-06 14:10:00,62.01,62.02,61.92,61.93,13848.0,58.5396,58.549,58.4546,58.464,13848.0
2017-07-06 14:15:00,61.92,62.0,61.89,61.98,9598.0,58.4546,58.5301,58.4263,58.5112,9598.0
2017-07-06 14:20:00,61.98,62.01,61.95,61.95,10667.0,58.5112,58.5396,58.4829,58.4829,10667.0
2017-07-06 14:25:00,61.95,61.98,61.92,61.92,16171.0,58.4829,58.5112,58.4546,58.4546,16171.0
2017-07-06 14:30:00,61.93,62.0,61.92,61.99,15412.0,58.464,58.5301,58.4546,58.5207,15412.0
2017-07-06 14:35:00,61.98,62.01,61.97,61.98,23414.0,58.5112,58.5396,58.5018,58.5112,23414.0
2017-07-06 14:40:00,61.98,62.0,61.94,61.98,22974.0,58.5112,58.5301,58.4735,58.5112,22974.0
2017-07-06 14:45:00,62.0,62.04,61.95,62.04,7648.0,58.5301,58.5679,58.4829,58.5679,7648.0
2017-07-06 14:50:00,62.04,62.07,62.0,62.04,16343.0,58.5679,58.5962,58.5301,58.5679,16343.0
2017-07-06 14:55:00,62.05,62.1,62.03,62.05,20131.0,58.5773,58.6245,58.5585,58.5773,20131.0
2017-07-06 15:00:00,62.05,62.05,61.97,61.97,18675.0,58.5773,58.5773,58.5018,58.5018,18675.0
2017-07-06 15:05:00,61.97,62.0,61.94,62.0,22361.0,58.5018,58.5301,58.4735,58.5301,22361.0
2017-07-06 15:10:00,61.99,61.99,61.92,61.92,19143.0,58.5207,58.5207,58.4546,58.4546,19143.0
2017-07-06 15:15:00,61.92,62.01,61.9,61.97,32521.0,58.4546,58.5396,58.4357,58.5018,32521.0
2017-07-06 15:20:00,61.96,61.97,61.94,61.97,21072.0,58.4924,58.5018,58.4735,58.5018,21072.0
2017-07-06 15:25:00,61.96,61.96,61.81,61.82,34651.0,58.4924,58.4924,58.3508,58.3602,34651.0
2017-07-06 15:30:00,61.83,61.85,61.77,61.8,56759.0,58.3696,58.3885,58.313,58.3413,56759.0
2017-07-06 15:35:00,61.8,61.87,61.79,61.87,59652.0,58.3413,58.4074,58.3319,58.4074,59652.0
2017-07-06 15:40:00,61.87,61.87,61.72,61.72,67614.0,58.4074,58.4074,58.2658,58.2658,67614.0
2017-07-06 15:45:00,61.7,61.81,61.66,61.81,86242.0,58.2469,58.3508,58.2092,58.3508,86242.0
2017-07-06 15:50:00,61.8,61.84,61.79,61.82,83576.0,58.3413,58.3791,58.3319,58.3602,83576.0
2017-07-06 15:55:00,61.81,61.82,61.77,61.8,100770.0,58.3508,58.3602,58.313,58.3413,100770.0
2017-07-07 09:30:00,62.29,62.33,62.12,62.27,30200.0,58.8039,58.8417,58.6434,58.785,30200.0
2017-07-07 09:35:00,62.33,62.45,62.27,62.43,20304.0,58.8417,58.9549,58.785,58.9361,20304.0
2017-07-07 09:40:00,62.41,62.42,62.34,62.35,7795.0,58.9172,58.9266,58.8511,58.8605,7795.0
2017-07-07 09:45:00,62.37,62.49,62.33,62.47,17466.0,58.8794,58.9927,58.8417,58.9738,17466.0
2017-07-07 09:50:00,62.45,62.58,62.45,62.56,29759.0,58.9549,59.0777,58.9549,59.0588,29759.0
2017-07-07 09:55:00,62.56,62.64,62.48,62.52,75493.0,59.0588,59.1343,58.9833,59.021,75493.0
2017-07-07 10:00:00,62.5,62.51,62.38,62.4,16729.0,59.0021,59.0116,58.8889,58.9077,16729.0
2017-07-07 10:05:00,62.38,62.41,62.35,62.39,10557.0,58.8889,58.9172,58.8605,58.8983,10557.0
2017-07-07 10:10:00,62.4,62.44,62.38,62.42,13694.0,58.9077,58.9455,58.8889,58.9266,13694.0
2017-07-07 10:15:00,62.42,62.45,62.4,62.42,10046.0,58.9266,58.9549,58.9077,58.9266,10046.0
2017-07-07 10:20:00,62.41,62.49,62.38,62.45,12713.0,58.9172,58.9927,58.8889,58.9549,12713.0
2017-07-07 10:25:00,62.46,62.51,62.45,62.49,25718.0,58.9644,59.0116,58.9549,58.9927,25718.0
2017-07-07 10:30:00,62.5,62.57,62.5,62.54,52635.0,59.0021,59.0682,59.0021,59.0399,52635.0
2017-07-07 10:35:00,62.54,62.56,62.52,62.55,10500.0,59.0399,59.0588,59.021,59.0493,10500.0
2017-07-07 10:40:00,62.54,62.57,62.48,62.49,15220.0,59.0399,59.0682,58.9833,58.9927,15220.0
2017-07-07 10:45:00,62.49,62.49,62.4,62.4,8206.0,58.9927,58.9927,58.9077,58.9077,8206.0
2017-07-07 10:50:00,62.38,62.4,62.36,62.39,17625.0,58.8889,58.9077,58.87,58.8983,17625.0
2017-07-07 10:55:00,62.4,62.4,62.35,62.38,19652.0,58.9077,58.9077,58.8605,58.8889,19652.0
2017-07-07 11:00:00,62.38,62.49,62.36,62.46,31647.0,58.8889,58.9927,58.87,58.9644,31647.0
2017-07-07 11:05:00,62.46,62.51,62.42,62.5,17093.0,58.9644,59.0116,58.9266,59.0021,17093.0
2017-07-07 11:10:00,62.5,62.53,62.48,62.53,24876.0,59.0021,59.0305,58.9833,59.0305,24876.0
2017-07-07 11:15:00,62.53,62.53,62.43,62.45,90650.0,59.0305,59.0305,58.9361,58.9549,90650.0
2017-07-07 11:20:00,62.45,62.53,62.42,62.52,97172.0,58.9549,59.0305,58.9266,59.021,97172.0
2017-07-07 11:25:00,62.51,62.63,62.47,62.54,40664.0,59.0116,59.1249,58.9738,59.0399,40664.0
2017-07-07 11:30:00,62.54,62.6,62.5,62.6,48778.0,59.0399,59.0966,59.0021,59.0966,48778.0
2017-07-07 11:35:00,62.6,62.71,62.58,62.7,27967.0,59.0966,59.2004,59.0777,59.191,27967.0
2017-07-07 11:40:00,62.7,62.7,62.66,62.66,31787.0,59.191,59.191,59.1532,59.1532,31787.0
2017-07-07 11:45:00,62.66,62.74,62.65,62.73,29801.0,59.1532,59.2287,59.1438,59.2193,29801.0
2017-07-07 11:50:00,62.75,62.77,62.72,62.76,14742.0,59.2382,59.257,59.2098,59.2476,14742.0
2017-07-07 11:55:00,62.76,62.79,62.71,62.73,21949.0,59.2476,59.2759,59.2004,59.2193,21949.0
2017-07-07 12:00:00,62.75,62.75,62.69,62.71,13812.0,59.2382,59.2382,59.1815,59.2004,13812.0
2017-07-07 12:05:00,62.73,62.73,62.69,62.72,13710.0,59.2193,59.2193,59.1815,59.2098,13710.0
2017-07-07 12:10:00,62.71,62.77,62.7,62.75,14458.0,59.2004,59.257,59.191,59.2382,14458.0
2017-07-07 12:15:00,62.77,62.78,62.74,62.78,10154.0,59.257,59.2665,59.2287,59.2665,10154.0
2017-07-07 12:20:00,62.78,62.81,62.77,62.81,15490.0,59.2665,59.2948,59.257,59.2948,15490.0
2017-07-07 12:25:00,62.81,62.81,62.73,62.75,9361.0,59.2948,59.2948,59.2193,59.2382,9361.0
2017-07-07 12:30:00,62.76,62.8,62.73,62.73,5622.0,59.2476,59.2854,59.2193,59.2193,5622.0
2017-07-07 12:35:00,62.73,62.74,62.7,62.71,8903.0,59.2193,59.2287,59.191,59.2004,8903.0
2017-07-07 12:40:00,62.71,62.72,62.68,62.69,11778.0,59.2004,59.2098,59.1721,59.1815,11778.0
2017-07-07 12:45:00,62.69,62.72,62.64,62.64,12926.0,59.1815,59.2098,59.1343,59.1343,12926.0
2017-07-07 12:50:00,62.65,62.73,62.64,62.69,13761.0,59.1438,59.2193,59.1343,59.1815,13761.0
2017-07-07 12:55:00,62.71,62.75,62.7,62.71,12235.0,59.2004,59.2382,59.191,59.2004,12235.0
2017-07-07 13:00:00,62.72,62.81,62.71,62.8,11342.0,59.2098,59.2948,59.2004,59.2854,11342.0
2017-07-07 13:05:00,62.81,62.81,62.74,62.76,9407.0,59.2948,59.2948,59.2287,59.2476,9407.0
2017-07-07 13:10:00,62.74,62.78,62.68,62.68,14385.0,59.2287,59.2665,59.1721,59.1721,14385.0
2017-07-07 13:15:00,62.72,62.76,62.7,62.73,12825.0,59.2098,59.2476,59.191,59.2193,12825.0
2017-07-07 13:20:00,62.72,62.74,62.7,62.71,12151.0,59.2098,59.2287,59.191,59.2004,12151.0
2017-07-07 13:25:00,62.72,62.73,62.64,62.66,15838.0,59.2098,59.2193,59.1343,59.1532,15838.0
2017-07-07 13:30:00,62.66,62.67,62.62,62.63,14015.0,59.1532,59.1626,59.1154,59.1249,14015.0
2017-07-07 13:35:00,62.62,62.64,62.56,62.58,19340.0,59.1154,59.1343,59.0588,59.0777,19340.0
2017-07-07 13:40:00,62.58,62.6,62.51,62.51,15760.0,59.0777,59.0966,59.0116,59.0116,15760.0
2017-07-07 13:45:00,62.51,62.53,62.48,62.53,15660.0,59.0116,59.0305,58.9833,59.0305,15660.0
2017-07-07 13:50:00,62.53,62.55,62.51,62.53,14702.0,59.0305,59.0493,59.0116,59.0305,14702.0
2017-07-07 13:55:00,62.53,62.55,62.47,62.55,15163.0,59.0305,59.0493,58.9738,59.0493,15163.0
2017-07-07 14:00:00,62.55,62.66,62.54,62.66,15850.0,59.0493,59.1532,59.0399,59.1532,15850.0
2017-07-07 14:05:00,62.66,62.72,62.64,62.68,16756.0,59.1532,59.2098,59.1343,59.1721,16756.0
2017-07-07 14:10:00,62.7,62.72,62.7,62.72,11600.0,59.191,59.2098,59.191,59.2098,11600.0
2017-07-07 14:15:00,62.72,62.75,62.7,62.73,21055.0,59.2098,59.2382,59.191,59.2193,21055.0
2017-07-07 14:20:00,62.73,62.76,62.7,62.71,17627.0,59.2193,59.2476,59.191,59.2004,17627.0
2017-07-07 14:25:00,62.71,62.73,62.7,62.73,17769.0,59.2004,59.2193,59.191,59.2193,17769.0
2017-07-07 14:30:00,62.73,62.74,62.7,62.7,18817.0,59.2193,59.2287,59.191,59.191,18817.0
2017-07-07 14:35:00,62.7,62.71,62.63,62.66,13418.0,59.191,59.2004,59.1249,59.1532,13418.0
2017-07-07 14:40:00,62.66,62.71,62.66,62.71,18621.0,59.1532,59.2004,59.1532,59.2004,18621.0
2017-07-07 14:45:00,62.71,62.73,62.67,62.7,16210.0,59.2004,59.2193,59.1626,59.191,16210.0
2017-07-07 14:50:00,62.7,62.73,62.67,62.67,19579.0,59.191,59.2193,59.1626,59.1626,19579.0
2017-07-07 14:55:00,62.68,62.68,62.61,62.61,23077.0,59.1721,59.1721,59.106,59.106,23077.0
2017-07-07 15:00:00,62.61,62.69,62.61,62.66,20163.0,59.106,59.1815,59.106,59.1532,20163.0
2017-07-07 15:05:00,62.66,62.71,62.66,62.68,23009.0,59.1532,59.2004,59.1532,59.1721,23009.0
2017-07-07 15:10:00,62.67,62.7,62.66,62.69,13818.0,59.1626,59.191,59.1532,59.1815,13818.0
2017-07-07 15:15:00,62.69,62.7,62.65,62.66,23193.0,59.1815,59.191,59.1438,59.1532,23193.0
2017-07-07 15:20:00,62.65,62.74,62.64,62.72,23405.0,59.1438,59.2287,59.1343,59.2098,23405.0
2017-07-07 15:25:00,62.71,62.74,62.7,62.74,18296.0,59.2004,59.2287,59.191,59.2287,18296.0
2017-07-07 15:30:00,62.74,62.76,62.73,62.75,28495.0,59.2287,59.2476,59.2193,59.2382,28495.0
2017-07-07 15:35:00,62.75,62.76,62.66,62.67,39786.0,59.2382,59.2476,59.1532,59.1626,39786.0
2017-07-07 15:40:00,62.66,62.72,62.66,62.68,29427.0,59.1532,59.2098,59.1532,59.1721,29427.0
2017-07-07 15:45:00,62.68,62.69,62.65,62.68,46908.0,59.1721,59.1815,59.1438,59.1721,46908.0
2017-07-07 15:50:00,62.68,62.68,62.63,62.64,55006.0,59.1721,59.1721,59.1249,59.1343,55006.0
2017-07-07 15:55:00,62.63,62.64,62.57,62.61,113391.0,59.1249,59.1343,59.0682,59.106,113391.0
2017-07-10 09:30:00,62.5,62.64,62.5,62.61,13774.0,59.0021,59.1343,59.0021,59.106,13774.0
2017-07-10 09:35:00,62.6,62.6,62.43,62.52,9334.0,59.0966,59.0966,58.9361,59.021,9334.0
2017-07-10 09:40:00,62.53,62.53,62.4,62.41,10311.0,59.0305,59.0305,58.9077,58.9172,10311.0
2017-07-10 09:45:00,62.4,62.43,62.35,62.39,7715.0,58.9077,58.9361,58.8605,58.8983,7715.0
2017-07-10 09:50:00,62.39,62.43,62.36,62.36,5546.0,58.8983,58.9361,58.87,58.87,5546.0
2017-07-10 09:55:00,62.34,62.37,62.28,62.35,8763.0,58.8511,58.8794,58.7945,58.8605,8763.0
2017-07-10 10:00:00,62.36,62.48,62.33,62.41,13572.0,58.87,58.9833,58.8417,58.9172,13572.0
2017-07-10 10:05:00,62.39,62.48,62.39,62.47,4892.0,58.8983,58.9833,58.8983,58.9738,4892.0
2017-07-10 10:10:00,62.47,62.47,62.44,62.44,14202.0,58.9738,58.9738,58.9455,58.9455,14202.0
2017-07-10 10:15:00,62.43,62.48,62.39,62.47,6401.0,58.9361,58.9833,58.8983,58.9738,6401.0
2017-07-10 10:20:00,62.49,62.55,62.47,62.52,12700.0,58.9927,59.0493,58.9738,59.021,12700.0
2017-07-10 10:25:00,62.51,62.52,62.48,62.49,7267.0,59.0116,59.021,58.9833,58.9927,7267.0
2017-07-10 10:30:00,62.49,62.53,62.48,62.51,5208.0,58.9927,59.0305,58.9833,59.0116,5208.0
2017-07-10 10:35:00,62.51,62.52,62.46,62.49,6494.0,59.0116,59.021,58.9644,58.9927,6494.0
2017-07-10 10:40:00,62.51,62.51,62.47,62.5,8485.0,59.0116,59.0116,58.9738,59.0021,8485.0
2017-07-10 10:45:00,62.5,62.54,62.49,62.52,7719.0,59.0021,59.0399,58.9927,59.021,7719.0
2017-07-10 10:50:00,62.52,62.54,62.49,62.51,9261.0,59.021,59.0399,58.9927,59.0116,9261.0
2017-07-10 10:55:00,62.51,62.51,62.48,62.5,12006.0,59.0116,59.0116,58.9833,59.0021,12006.0
2017-07-10 11:00:00,62.5,62.52,62.42,62.47,22625.0,59.0021,59.021,58.9266,58.9738,22625.0
2017-07-10 11:05:00,62.47,62.48,62.44,62.46,15603.0,58.9738,58.9833,58.9455,58.9644,15603.0
2017-07-10 11:10:00,62.47,62.5,62.45,62.5,11892.0,58.9738,59.0021,58.9549,59.0021,11892.0
2017-07-10 11:15:00,62.5,62.5,62.48,62.5,6468.0,59.0021,59.0021,58.9833,59.0021,6468.0
2017-07-10 11:20:00,62.5,62.5,62.41,62.43,9653.0,59.0021,59.0021,58.9172,58.9361,9653.0
2017-07-10 11:25:00,62.44,62.48,62.44,62.47,9751.0,58.9455,58.9833,58.9455,58.9738,9751.0
2017-07-10 11:30:00,62.46,62.48,62.45,62.47,10548.0,58.9644,58.9833,58.9549,58.9738,10548.0
2017-07-10 11:35:00,62.46,62.49,62.46,62.47,14967.0,58.9644,58.9927,58.9644,58.9738,14967.0
2017-07-10 11:40:00,62.47,62.52,62.46,62.5,15178.0,58.9738,59.021,58.9644,59.0021,15178.0
2017-07-10 11:45:00,62.5,62.55,62.49,62.5,11844.0,59.0021,59.0493,58.9927,59.0021,11844.0
2017-07-10 11:50:00,62.49,62.52,62.47,62.51,18240.0,58.9927,59.021,58.9738,59.0116,18240.0
2017-07-10 11:55:00,62.51,62.52,62.5,62.51,5300.0,59.0116,59.021,59.0021,59.0116,5300.0
2017-07-10 12:00:00,62.52,62.52,62.48,62.5,11232.0,59.021,59.021,58.9833,59.0021,11232.0
2017-07-10 12:05:00,62.51,62.59,62.5,62.57,30854.0,59.0116,59.0871,59.0021,59.0682,30854.0
2017-07-10 12:10:00,62.58,62.62,62.57,62.6,7304.0,59.0777,59.1154,59.0682,59.0966,7304.0
2017-07-10 12:15:00,62.6,62.6,62.57,62.58,5025.0,59.0966,59.0966,59.0682,59.0777,5025.0
2017-07-10 12:20:00,62.59,62.59,62.57,62.59,4969.0,59.0871,59.0871,59.0682,59.0871,4969.0
2017-07-10 12:25:00,62.6,62.6,62.55,62.57,3757.0,59.0966,59.0966,59.0493,59.0682,3757.0
2017-07-10 12:30:00,62.57,62.58,62.54,62.55,9942.0,59.0682,59.0777,59.0399,59.0493,9942.0
2017-07-10 12:35:00,62.54,62.54,62.51,62.53,3700.0,59.0399,59.0399,59.0116,59.0305,3700.0
2017-07-10 12:40:00,62.53,62.54,62.51,62.52,4200.0,59.0305,59.0399,59.0116,59.021,4200.0
2017-07-10 12:45:00,62.52,62.53,62.5,62.51,7305.0,59.021,59.0305,59.0021,59.0116,7305.0
2017-07-10 12:50:00,62.5,62.53,62.48,62.5,6315.0,59.0021,59.0305,58.9833,59.0021,6315.0
2017-07-10 12:55:00,62.5,62.54,62.48,62.53,7903.0,59.0021,59.0399,58.9833,59.0305,7903.0
2017-07-10 13:00:00,62.53,62.53,62.48,62.5,6983.0,59.0305,59.0305,58.9833,59.0021,6983.0
2017-07-10 13:05:00,62.51,62.51,62.49,62.5,6451.0,59.0116,59.0116,58.9927,59.0021,6451.0
2017-07-10 13:10:00,62.5,62.53,62.5,62.53,5166.0,59.0021,59.0305,59.0021,59.0305,5166.0
2017-07-10 13:15:00,62.52,62.58,62.52,62.57,10400.0,59.021,59.0777,59.021,59.0682,10400.0
2017-07-10 13:20:00,62.57,62.61,62.56,62.58,8601.0,59.0682,59.106,59.0588,59.0777,8601.0
2017-07-10 13:25:00,62.59,62.61,62.57,62.61,6969.0,59.0871,59.106,59.0682,59.106,6969.0
2017-07-10 13:30:00,62.61,62.63,62.6,62.63,7240.0,59.106,59.1249,59.0966,59.1249,7240.0
2017-07-10 13:35:00,62.64,62.64,62.61,62.63,6261.0,59.1343,59.1343,59.106,59.1249,6261.0
2017-07-10 13:40:00,62.63,62.64,62.55,62.55,9138.0,59.1249,59.1343,59.0493,59.0493,9138.0
2017-07-10 13:45:00,62.55,62.56,62.49,62.5,12114.0,59.0493,59.0588,58.9927,59.0021,12114.0
2017-07-10 13:50:00,62.5,62.53,62.48,62.5,13083.0,59.0021,59.0305,58.9833,59.0021,13083.0
2017-07-10 13:55:00,62.49,62.49,62.44,62.48,12845.0,58.9927,58.9927,58.9455,58.9833,12845.0
2017-07-10 14:00:00,62.47,62.48,62.47,62.48,4275.0,58.9738,58.9833,58.9738,58.9833,4275.0
2017-07-10 14:05:00,62.48,62.48,62.38,62.38,13051.0,58.9833,58.9833,58.8889,58.8889,13051.0
2017-07-10 14:10:00,62.39,62.43,62.38,62.4,13676.0,58.8983,58.9361,58.8889,58.9077,13676.0
2017-07-10 14:15:00,62.41,62.44,62.39,62.39,12895.0,58.9172,58.9455,58.8983,58.8983,12895.0
2017-07-10 14:20:00,62.39,62.45,62.39,62.42,15182.0,58.8983,58.9549,58.8983,58.9266,15182.0
2017-07-10 14:25:00,62.42,62.43,62.4,62.4,16268.0,58.9266,58.9361,58.9077,58.9077,16268.0
2017-07-10 14:30:00,62.39,62.4,62.35,62.39,25238.0,58.8983,58.9077,58.8605,58.8983,25238.0
2017-07-10 14:35:00,62.39,62.39,62.32,62.33,14748.0,58.8983,58.8983,58.8322,58.8417,14748.0
2017-07-10 14:40:00,62.33,62.41,62.33,62.41,12603.0,58.8417,58.9172,58.8417,58.9172,12603.0
2017-07-10 14:45:00,62.41,62.45,62.4,62.45,10761.0,58.9172,58.9549,58.9077,58.9549,10761.0
2017-07-10 14:50:00,62.46,62.48,62.43,62.46,16440.0,58.9644,58.9833,58.9361,58.9644,16440.0
2017-07-10 14:55:00,62.46,62.47,62.45,62.46,10278.0,58.9644,58.9738,58.9549,58.9644,10278.0
2017-07-10 15:00:00,62.46,62.54,62.45,62.54,14784.0,58.9644,59.0399,58.9549,59.0399,14784.0
2017-07-10 15:05:00,62.54,62.57,62.52,62.57,13443.0,59.0399,59.0682,59.021,59.0682,13443.0
2017-07-10 15:10:00,62.57,62.6,62.56,62.58,7800.0,59.0682,59.0966,59.0588,59.0777,7800.0
2017-07-10 15:15:00,62.58,62.59,62.54,62.58,13587.0,59.0777,59.0871,59.0399,59.0777,13587.0
2017-07-10 15:20:00,62.59,62.61,62.58,62.61,7808.0,59.0871,59.106,59.0777,59.106,7808.0
2017-07-10 15:25:00,62.61,62.62,62.58,62.6,18983.0,59.106,59.1154,59.0777,59.0966,18983.0
2017-07-10 15:30:00,62.6,62.65,62.59,62.65,20460.0,59.0966,59.1438,59.0871,59.1438,20460.0
2017-07-10 15:35:00,62.65,62.71,62.63,62.68,17902.0,59.1438,59.2004,59.1249,59.1721,17902.0
2017-07-10 15:40:00,62.69,62.71,62.68,62.69,18578.0,59.1815,59.2004,59.1721,59.1815,18578.0
2017-07-10 15:45:00,62.69,62.69,62.65,62.69,28624.0,59.1815,59.1815,59.1438,59.1815,28624.0
2017-07-10 15:50:00,62.68,62.69,62.63,62.63,42099.0,59.1721,59.1815,59.1249,59.1249,42099.0
2017-07-10 15:55:00,62.63,62.64,62.47,62.5,122943.0,59.1249,59.1343,58.9738,59.0021,122943.0
2017-07-11 09:30:00,62.41,62.41,62.38,62.38,8345.0,58.9172,58.9172,58.8889,58.8889,8345.0
2017-07-11 09:35:00,62.45,62.5,62.43,62.47,11737.0,58.9549,59.0021,58.9361,58.9738,11737.0
2017-07-11 09:40:00,62.48,62.48,62.39,62.45,3000.0,58.9833,58.9833,58.8983,58.9549,3000.0
2017-07-11 09:45:00,62.45,62.48,62.39,62.39,3809.0,58.9549,58.9833,58.8983,58.8983,3809.0
2017-07-11 09:50:00,62.43,62.44,62.36,62.39,4460.0,58.9361,58.9455,58.87,58.8983,4460.0
2017-07-11 09:55:00,62.41,62.41,62.31,62.33,9395.0,58.9172,58.9172,58.8228,58.8417,9395.0
2017-07-11 10:00:00,62.34,62.36,62.28,62.3,12535.0,58.8511,58.87,58.7945,58.8133,12535.0
2017-07-11 10:05:00,62.3,62.34,62.23,62.26,19970.0,58.8133,58.8511,58.7473,58.7756,19970.0
2017-07-11 10:10:00,62.26,62.27,62.24,62.25,6350.0,58.7756,58.785,58.7567,58.7661,6350.0
2017-07-11 10:15:00,62.25,62.36,62.22,62.3,14581.0,58.7661,58.87,58.7378,58.8133,14581.0
2017-07-11 10:20:00,62.31,62.33,62.27,62.28,8262.0,58.8228,58.8417,58.785,58.7945,8262.0
2017-07-11 10:25:00,62.29,62.34,62.27,62.34,4307.0,58.8039,58.8511,58.785,58.8511,4307.0
2017-07-11 10:30:00,62.35,62.5,62.35,62.43,9179.0,58.8605,59.0021,58.8605,58.9361,9179.0
2017-07-11 10:35:00,62.42,62.46,62.35,62.41,7990.0,58.9266,58.9644,58.8605,58.9172,7990.0
2017-07-11 10:40:00,62.42,62.42,62.31,62.32,6616.0,58.9266,58.9266,58.8228,58.8322,6616.0
2017-07-11 10:45:00,62.32,62.34,62.27,62.28,7683.0,58.8322,58.8511,58.785,58.7945,7683.0
2017-07-11 10:50:00,62.28,62.33,62.24,62.33,7005.0,58.7945,58.8417,58.7567,58.8417,7005.0
2017-07-11 10:55:00,62.35,62.39,62.33,62.36,4781.0,58.8605,58.8983,58.8417,58.87,4781.0
2017-07-11 11:00:00,62.34,62.41,62.33,62.35,13021.0,58.8511,58.9172,58.8417,58.8605,13021.0
2017-07-11 11:05:00,62.33,62.36,62.3,62.32,14875.0,58.8417,58.87,58.8133,58.8322,14875.0
2017-07-11 11:10:00,62.32,62.32,62.27,62.28,6500.0,58.8322,58.8322,58.785,58.7945,6500.0
2017-07-11 11:15:00,62.27,62.31,62.23,62.25,12800.0,58.785,58.8228,58.7473,58.7661,12800.0
2017-07-11 11:20:00,62.24,62.25,62.0,62.13,52778.0,58.7567,58.7661,58.5301,58.6529,52778.0
2017-07-11 11:25:00,62.13,62.15,61.96,62.15,16166.0,58.6529,58.6717,58.4924,58.6717,16166.0
2017-07-11 11:30:00,62.15,62.24,62.15,62.2,20469.0,58.6717,58.7567,58.6717,58.7189,20469.0
2017-07-11 11:35:00,62.2,62.22,62.14,62.17,14006.0,58.7189,58.7378,58.6623,58.6906,14006.0
2017-07-11 11:40:00,62.14,62.23,62.14,62.22,4778.0,58.6623,58.7473,58.6623,58.7378,4778.0
2017-07-11 11:45:00,62.24,62.25,62.17,62.25,7299.0,58.7567,58.7661,58.6906,58.7661,7299.0
2017-07-11 11:50:00,62.23,62.36,62.23,62.36,7213.0,58.7473,58.87,58.7473,58.87,7213.0
2017-07-11 11:55:00,62.34,62.34,62.31,62.32,3491.0,58.8511,58.8511,58.8228,58.8322,3491.0
2017-07-11 12:00:00,62.3,62.35,62.28,62.29,8476.0,58.8133,58.8605,58.7945,58.8039,8476.0
2017-07-11 12:05:00,62.27,62.28,62.17,62.21,6975.0,58.785,58.7945,58.6906,58.7284,6975.0
2017-07-11 12:10:00,62.19,62.25,62.19,62.21,5200.0,58.7095,58.7661,58.7095,58.7284,5200.0
2017-07-11 12:15:00,62.22,62.22,62.16,62.19,8399.0,58.7378,58.7378,58.6812,58.7095,8399.0
2017-07-11 12:20:00,62.18,62.21,62.17,62.2,9112.0,58.7001,58.7284,58.6906,58.7189,9112.0
2017-07-11 12:25:00,62.18,62.2,62.16,62.19,10458.0,58.7001,58.7189,58.6812,58.7095,10458.0
2017-07-11 12:30:00,62.19,62.2,62.18,62.19,6917.0,58.7095,58.7189,58.7001,58.7095,6917.0
2017-07-11 12:35:00,62.2,62.2,62.17,62.2,2950.0,58.7189,58.7189,58.6906,58.7189,2950.0
2017-07-11 12:40:00,62.21,62.22,62.18,62.2,16270.0,58.7284,58.7378,58.7001,58.7189,16270.0
2017-07-11 12:45:00,62.2,62.22,62.19,62.22,10174.0,58.7189,58.7378,58.7095,58.7378,10174.0
2017-07-11 12:50:00,62.22,62.27,62.22,62.27,2510.0,58.7378,58.785,58.7378,58.785,2510.0
2017-07-11 12:55:00,62.28,62.32,62.28,62.31,4903.0,58.7945,58.8322,58.7945,58.8228,4903.0
2017-07-11 13:00:00,62.3,62.31,62.27,62.27,6916.0,58.8133,58.8228,58.785,58.785,6916.0
2017-07-11 13:05:00,62.28,62.28,62.21,62.25,7532.0,58.7945,58.7945,58.7284,58.7661,7532.0
2017-07-11 13:10:00,62.25,62.28,62.24,62.28,3797.0,58.7661,58.7945,58.7567,58.7945,3797.0
2017-07-11 13:15:00,62.28,62.31,62.25,62.31,2687.0,58.7945,58.8228,58.7661,58.8228,2687.0
2017-07-11 13:20:00,62.32,62.32,62.28,62.31,3500.0,58.8322,58.8322,58.7945,58.8228,3500.0
2017-07-11 13:25:00,62.29,62.32,62.29,62.32,3138.0,58.8039,58.8322,58.8039,58.8322,3138.0
2017-07-11 13:30:00,62.31,62.37,62.3,62.31,12572.0,58.8228,58.8794,58.8133,58.8228,12572.0
2017-07-11 13:35:00,62.32,62.39,62.31,62.39,4206.0,58.8322,58.8983,58.8228,58.8983,4206.0
2017-07-11 13:40:00,62.39,62.46,62.38,62.45,39532.0,58.8983,58.9644,58.8889,58.9549,39532.0
2017-07-11 13:45:00,62.45,62.48,62.44,62.47,39047.0,58.9549,58.9833,58.9455,58.9738,39047.0
2017-07-11 13:50:00,62.47,62.48,62.45,62.47,6160.0,58.9738,58.9833,58.9549,58.9738,6160.0
2017-07-11 13:55:00,62.47,62.49,62.41,62.41,7632.0,58.9738,58.9927,58.9172,58.9172,7632.0
2017-07-11 14:00:00,62.4,62.42,62.39,62.41,5035.0,58.9077,58.9266,58.8983,58.9172,5035.0
2017-07-11 14:05:00,62.4,62.42,62.38,62.41,5135.0,58.9077,58.9266,58.8889,58.9172,5135.0
2017-07-11 14:10:00,62.4,62.41,62.33,62.33,10803.0,58.9077,58.9172,58.8417,58.8417,10803.0
2017-07-11 14:15:00,62.33,62.35,62.27,62.27,4954.0,58.8417,58.8605,58.785,58.785,4954.0
2017-07-11 14:20:00,62.26,62.36,62.25,62.33,15692.0,58.7756,58.87,58.7661,58.8417,15692.0
2017-07-11 14:25:00,62.33,62.37,62.33,62.36,5896.0,58.8417,58.8794,58.8417,58.87,5896.0
2017-07-11 14:30:00,62.35,62.36,62.32,62.32,5692.0,58.8605,58.87,58.8322,58.8322,5692.0
2017-07-11 14:35:00,62.32,62.35,62.31,62.34,6455.0,58.8322,58.8605,58.8228,58.8511,6455.0
2017-07-11 14:40:00,62.33,62.36,62.32,62.33,5621.0,58.8417,58.87,58.8322,58.8417,5621.0
2017-07-11 14:45:00,62.34,62.34,62.31,62.32,5110.0,58.8511,58.8511,58.8228,58.8322,5110.0
2017-07-11 14:50:00,62.31,62.36,62.3,62.36,6294.0,58.8228,58.87,58.8133,58.87,6294.0
2017-07-11 14:55:00,62.37,62.38,62.33,62.33,7889.0,58.8794,58.8889,58.8417,58.8417,7889.0
2017-07-11 15:00:00,62.33,62.33,62.28,62.29,9991.0,58.8417,58.8417,58.7945,58.8039,9991.0
2017-07-11 15:05:00,62.3,62.32,62.22,62.25,19896.0,58.8133,58.8322,58.7378,58.7661,19896.0
2017-07-11 15:10:00,62.26,62.31,62.26,62.31,9255.0,58.7756,58.8228,58.7756,58.8228,9255.0
2017-07-11 15:15:00,62.3,62.35,62.3,62.31,6191.0,58.8133,58.8605,58.8133,58.8228,6191.0
2017-07-11 15:20:00,62.32,62.37,62.32,62.37,7735.0,58.8322,58.8794,58.8322,58.8794,7735.0
2017-07-11 15:25:00,62.37,62.37,62.3,62.3,12516.0,58.8794,58.8794,58.8133,58.8133,12516.0
2017-07-11 15:30:00,62.3,62.37,62.3,62.36,16377.0,58.8133,58.8794,58.8133,58.87,16377.0
2017-07-11 15:35:00,62.36,62.39,62.31,62.31,16559.0,58.87,58.8983,58.8228,58.8228,16559.0
2017-07-11 15:40:00,62.32,62.32,62.29,62.31,9076.0,58.8322,58.8322,58.8039,58.8228,9076.0
2017-07-11 15:45:00,62.3,62.31,62.24,62.26,22427.0,58.8133,58.8228,58.7567,58.7756,22427.0
2017-07-11 15:50:00,62.25,62.27,62.24,62.24,26023.0,58.7661,58.785,58.7567,58.7567,26023.0
2017-07-11 15:55:00,62.24,62.26,62.21,62.22,68830.0,58.7567,58.7756,58.7284,58.7378,68830.0
2017-07-12 09:30:00,62.45,62.57,62.41,62.55,66619.0,58.9549,59.0682,58.9172,59.0493,66619.0
2017-07-12 09:35:00,62.51,62.58,62.46,62.47,47385.0,59.0116,59.0777,58.9644,58.9738,47385.0
2017-07-12 09:40:00,62.49,62.56,62.48,62.55,23703.0,58.9927,59.0588,58.9833,59.0493,23703.0
2017-07-12 09:45:00,62.55,62.87,62.54,62.83,24941.0,59.0493,59.3514,59.0399,59.3137,24941.0
2017-07-12 09:50:00,62.82,62.89,62.78,62.8,11174.0,59.3042,59.3703,59.2665,59.2854,11174.0
2017-07-12 09:55:00,62.82,62.87,62.77,62.79,13685.0,59.3042,59.3514,59.257,59.2759,13685.0
2017-07-12 10:00:00,62.77,62.81,62.76,62.76,9465.0,59.257,59.2948,59.2476,59.2476,9465.0
2017-07-12 10:05:00,62.77,62.77,62.72,62.73,8434.0,59.257,59.257,59.2098,59.2193,8434.0
2017-07-12 10:10:00,62.73,62.75,62.71,62.71,9087.0,59.2193,59.2382,59.2004,59.2004,9087.0
2017-07-12 10:15:00,62.71,62.76,62.69,62.76,5266.0,59.2004,59.2476,59.1815,59.2476,5266.0
2017-07-12 10:20:00,62.75,62.78,62.69,62.7,13677.0,59.2382,59.2665,59.1815,59.191,13677.0
2017-07-12 10:25:00,62.71,62.73,62.67,62.68,11531.0,59.2004,59.2193,59.1626,59.1721,11531.0
2017-07-12 10:30:00,62.68,62.71,62.67,62.7,10230.0,59.1721,59.2004,59.1626,59.191,10230.0
2017-07-12 10:35:00,62.69,62.69,62.61,62.64,7460.0,59.1815,59.1815,59.106,59.1343,7460.0
2017-07-12 10:40:00,62.64,62.65,62.58,62.59,9930.0,59.1343,59.1438,59.0777,59.0871,9930.0
2017-07-12 10:45:00,62.6,62.64,62.59,62.64,11633.0,59.0966,59.1343,59.0871,59.1343,11633.0
2017-07-12 10:50:00,62.64,62.67,62.63,62.67,9100.0,59.1343,59.1626,59.1249,59.1626,9100.0
2017-07-12 10:55:00,62.66,62.72,62.66,62.7,8146.0,59.1532,59.2098,59.1532,59.191,8146.0
2017-07-12 11:00:00,62.7,62.75,62.69,62.72,27817.0,59.191,59.2382,59.1815,59.2098,27817.0
2017-07-12 11:05:00,62.71,62.81,62.7,62.78,17269.0,59.2004,59.2948,59.191,59.2665,17269.0
2017-07-12 11:10:00,62.77,62.81,62.76,62.8,8192.0,59.257,59.2948,59.2476,59.2854,8192.0
2017-07-12 11:15:00,62.8,62.9,62.8,62.88,10555.0,59.2854,59.3798,59.2854,59.3609,10555.0
2017-07-12 11:20:00,62.88,62.93,62.87,62.93,5466.0,59.3609,59.4081,59.3514,59.4081,5466.0
2017-07-12 11:25:00,62.93,62.94,62.84,62.88,11178.0,59.4081,59.4175,59.3231,59.3609,11178.0
2017-07-12 11:30:00,62.86,62.88,62.85,62.87,5403.0,59.342,59.3609,59.3326,59.3514,5403.0
2017-07-12 11:35:00,62.87,62.9,62.87,62.88,3897.0,59.3514,59.3798,59.3514,59.3609,3897.0
2017-07-12 11:40:00,62.87,62.87,62.77,62.77,7663.0,59.3514,59.3514,59.257,59.257,7663.0
2017-07-12 11:45:00,62.77,62.84,62.77,62.82,7612.0,59.257,59.3231,59.257,59.3042,7612.0
2017-07-12 11:50:00,62.83,62.88,62.79,62.88,23346.0,59.3137,59.3609,59.2759,59.3609,23346.0
2017-07-12 11:55:00,62.87,62.89,62.81,62.81,41726.0,59.3514,59.3703,59.2948,59.2948,41726.0
2017-07-12 12:00:00,62.81,62.86,62.8,62.86,7099.0,59.2948,59.342,59.2854,59.342,7099.0
2017-07-12 12:05:00,62.85,62.89,62.82,62.84,8106.0,59.3326,59.3703,59.3042,59.3231,8106.0
2017-07-12 12:10:00,62.82,62.84,62.74,62.74,9125.0,59.3042,59.3231,59.2287,59.2287,9125.0
2017-07-12 12:15:00,62.75,62.8,62.73,62.76,10641.0,59.2382,59.2854,59.2193,59.2476,10641.0
2017-07-12 12:20:00,62.76,62.84,62.74,62.84,25749.0,59.2476,59.3231,59.2287,59.3231,25749.0
2017-07-12 12:25:00,62.84,62.88,62.84,62.88,3274.0,59.3231,59.3609,59.3231,59.3609,3274.0
2017-07-12 12:30:00,62.88,62.88,62.8,62.8,10252.0,59.3609,59.3609,59.2854,59.2854,10252.0
2017-07-12 12:35:00,62.8,62.85,62.8,62.84,6276.0,59.2854,59.3326,59.2854,59.3231,6276.0
2017-07-12 12:40:00,62.85,62.86,62.83,62.83,10064.0,59.3326,59.342,59.3137,59.3137,10064.0
2017-07-12 12:45:00,62.83,62.86,62.8,62.83,14110.0,59.3137,59.342,59.2854,59.3137,14110.0
2017-07-12 12:50:00,62.85,62.85,62.79,62.84,11768.0,59.3326,59.3326,59.2759,59.3231,11768.0
2017-07-12 12:55:00,62.83,62.88,62.81,62.85,70549.0,59.3137,59.3609,59.2948,59.3326,70549.0
2017-07-12 13:00:00,62.84,62.89,62.78,62.82,20864.0,59.3231,59.3703,59.2665,59.3042,20864.0
2017-07-12 13:05:00,62.83,62.86,62.82,62.83,9264.0,59.3137,59.342,59.3042,59.3137,9264.0
2017-07-12 13:10:00,62.82,62.86,62.82,62.86,8082.0,59.3042,59.342,59.3042,59.342,8082.0
2017-07-12 13:15:00,62.86,62.86,62.77,62.77,9605.0,59.342,59.342,59.257,59.257,9605.0
2017-07-12 13:20:00,62.77,62.79,62.72,62.76,7171.0,59.257,59.2759,59.2098,59.2476,7171.0
2017-07-12 13:25:00,62.75,62.8,62.75,62.78,6880.0,59.2382,59.2854,59.2382,59.2665,6880.0
2017-07-12 13:30:00,62.78,62.81,62.77,62.8,2818.0,59.2665,59.2948,59.257,59.2854,2818.0
2017-07-12 13:35:00,62.81,62.86,62.8,62.83,4509.0,59.2948,59.342,59.2854,59.3137,4509.0
2017-07-12 13:40:00,62.83,62.87,62.82,62.87,8400.0,59.3137,59.3514,59.3042,59.3514,8400.0
2017-07-12 13:45:00,62.86,62.87,62.84,62.84,3922.0,59.342,59.3514,59.3231,59.3231,3922.0
2017-07-12 13:50:00,62.85,62.86,62.84,62.86,8192.0,59.3326,59.342,59.3231,59.342,8192.0
2017-07-12 13:55:00,62.86,62.89,62.84,62.89,9032.0,59.342,59.3703,59.3231,59.3703,9032.0
2017-07-12 14:00:00,62.88,62.88,62.84,62.85,7589.0,59.3609,59.3609,59.3231,59.3326,7589.0
2017-07-12 14:05:00,62.85,62.87,62.83,62.83,8616.0,59.3326,59.3514,59.3137,59.3137,8616.0
2017-07-12 14:10:00,62.84,62.87,62.84,62.86,12914.0,59.3231,59.3514,59.3231,59.342,12914.0
2017-07-12 14:15:00,62.87,62.91,62.86,62.9,16269.0,59.3514,59.3892,59.342,59.3798,16269.0
2017-07-12 14:20:00,62.89,62.9,62.77,62.84,45527.0,59.3703,59.3798,59.257,59.3231,45527.0
2017-07-12 14:25:00,62.84,62.91,62.79,62.85,101547.0,59.3231,59.3892,59.2759,59.3326,101547.0
2017-07-12 14:30:00,62.85,62.91,62.84,62.89,29816.0,59.3326,59.3892,59.3231,59.3703,29816.0
2017-07-12 14:35:00,62.88,62.89,62.87,62.89,16604.0,59.3609,59.3703,59.3514,59.3703,16604.0
2017-07-12 14:40:00,62.88,62.94,62.85,62.91,57496.0,59.3609,59.4175,59.3326,59.3892,57496.0
2017-07-12 14:45:00,62.91,62.91,62.82,62.84,13753.0,59.3892,59.3892,59.3042,59.3231,13753.0
2017-07-12 14:50:00,62.84,62.87,62.83,62.86,11218.0,59.3231,59.3514,59.3137,59.342,11218.0
2017-07-12 14:55:00,62.86,62.92,62.86,62.88,11203.0,59.342,59.3986,59.342,59.3609,11203.0
2017-07-12 15:00:00,62.88,62.91,62.86,62.87,29567.0,59.3609,59.3892,59.342,59.3514,29567.0
2017-07-12 15:05:00,62.89,62.89,62.88,62.89,15384.0,59.3703,59.3703,59.3609,59.3703,15384.0
2017-07-12 15:10:00,62.89,62.89,62.85,62.88,29436.0,59.3703,59.3703,59.3326,59.3609,29436.0
2017-07-12 15:15:00,62.88,62.88,62.86,62.87,9900.0,59.3609,59.3609,59.342,59.3514,9900.0
2017-07-12 15:20:00,62.87,62.89,62.86,62.87,68146.0,59.3514,59.3703,59.342,59.3514,68146.0
2017-07-12 15:25:00,62.87,62.88,62.79,62.81,41828.0,59.3514,59.3609,59.2759,59.2948,41828.0
2017-07-12 15:30:00,62.81,62.83,62.76,62.77,26100.0,59.2948,59.3137,59.2476,59.257,26100.0
2017-07-12 15:35:00,62.76,62.79,62.75,62.77,26893.0,59.2476,59.2759,59.2382,59.257,26893.0
2017-07-12 15:40:00,62.76,62.76,62.65,62.66,60770.0,59.2476,59.2476,59.1438,59.1532,60770.0
2017-07-12 15:45:00,62.65,62.67,62.64,62.64,39819.0,59.1438,59.1626,59.1343,59.1343,39819.0
2017-07-12 15:50:00,62.64,62.66,62.59,62.6,78647.0,59.1343,59.1532,59.0871,59.0966,78647.0
2017-07-12 15:55:00,62.6,62.61,62.54,62.56,162816.0,59.0966,59.106,59.0399,59.0588,162816.0
2017-07-13 09:30:00,62.56,62.75,62.51,62.63,13321.0,59.0588,59.2382,59.0116,59.1249,13321.0
2017-07-13 09:35:00,62.6,62.7,62.49,62.53,10745.0,59.0966,59.191,58.9927,59.0305,10745.0
2017-07-13 09:40:00,62.55,62.72,62.54,62.64,10600.0,59.0493,59.2098,59.0399,59.1343,10600.0
2017-07-13 09:45:00,62.66,62.82,62.62,62.78,66051.0,59.1532,59.3042,59.1154,59.2665,66051.0
2017-07-13 09:50:00,62.79,62.88,62.77,62.86,18200.0,59.2759,59.3609,59.257,59.342,18200.0
2017-07-13 09:55:00,62.87,62.89,62.82,62.85,18884.0,59.3514,59.3703,59.3042,59.3326,18884.0
2017-07-13 10:00:00,62.85,62.86,62.78,62.78,13459.0,59.3326,59.342,59.2665,59.2665,13459.0
2017-07-13 10:05:00,62.78,62.78,62.69,62.72,25213.0,59.2665,59.2665,59.1815,59.2098,25213.0
2017-07-13 10:10:00,62.71,62.77,62.7,62.7,17050.0,59.2004,59.257,59.191,59.191,17050.0
2017-07-13 10:15:00,62.7,62.71,62.66,62.66,8904.0,59.191,59.2004,59.1532,59.1532,8904.0
2017-07-13 10:20:00,62.64,62.69,62.61,62.69,5878.0,59.1343,59.1815,59.106,59.1815,5878.0
2017-07-13 10:25:00,62.67,62.77,62.67,62.77,18658.0,59.1626,59.257,59.1626,59.257,18658.0
2017-07-13 10:30:00,62.78,62.81,62.7,62.8,15903.0,59.2665,59.2948,59.191,59.2854,15903.0
2017-07-13 10:35:00,62.83,62.84,62.74,62.79,12110.0,59.3137,59.3231,59.2287,59.2759,12110.0
2017-07-13 10:40:00,62.78,62.8,62.76,62.76,8136.0,59.2665,59.2854,59.2476,59.2476,8136.0
2017-07-13 10:45:00,62.76,62.79,62.73,62.76,15976.0,59.2476,59.2759,59.2193,59.2476,15976.0
2017-07-13 10:50:00,62.76,62.79,62.76,62.79,8984.0,59.2476,59.2759,59.2476,59.2759,8984.0
2017-07-13 10:55:00,62.79,62.85,62.77,62.81,13009.0,59.2759,59.3326,59.257,59.2948,13009.0
2017-07-13 11:00:00,62.81,62.85,62.76,62.76,12929.0,59.2948,59.3326,59.2476,59.2476,12929.0
2017-07-13 11:05:00,62.76,62.79,62.74,62.79,10540.0,59.2476,59.2759,59.2287,59.2759,10540.0
2017-07-13 11:10:00,62.78,62.8,62.73,62.8,40896.0,59.2665,59.2854,59.2193,59.2854,40896.0
2017-07-13 11:15:00,62.8,62.81,62.74,62.77,15518.0,59.2854,59.2948,59.2287,59.257,15518.0
2017-07-13 11:20:00,62.77,62.79,62.74,62.78,7753.0,59.257,59.2759,59.2287,59.2665,7753.0
2017-07-13 11:25:00,62.79,62.83,62.78,62.82,26033.0,59.2759,59.3137,59.2665,59.3042,26033.0
2017-07-13 11:30:00,62.82,62.85,62.81,62.84,11372.0,59.3042,59.3326,59.2948,59.3231,11372.0
2017-07-13 11:35:00,62.83,62.84,62.79,62.81,33796.0,59.3137,59.3231,59.2759,59.2948,33796.0
2017-07-13 11:40:00,62.82,62.85,62.79,62.83,19614.0,59.3042,59.3326,59.2759,59.3137,19614.0
2017-07-13 11:45:00,62.83,62.83,62.79,62.82,14542.0,59.3137,59.3137,59.2759,59.3042,14542.0
2017-07-13 11:50:00,62.82,62.86,62.81,62.84,12883.0,59.3042,59.342,59.2948,59.3231,12883.0
2017-07-13 11:55:00,62.84,62.87,62.82,62.87,14654.0,59.3231,59.3514,59.3042,59.3514,14654.0
2017-07-13 12:00:00,62.86,62.88,62.81,62.85,33858.0,59.342,59.3609,59.2948,59.3326,33858.0
2017-07-13 12:05:00,62.84,62.84,62.81,62.83,6853.0,59.3231,59.3231,59.2948,59.3137,6853.0
2017-07-13 12:10:00,62.83,62.86,62.83,62.85,5058.0,59.3137,59.342,59.3137,59.3326,5058.0
2017-07-13 12:15:00,62.85,62.9,62.85,62.86,46522.0,59.3326,59.3798,59.3326,59.342,46522.0
2017-07-13 12:20:00,62.86,62.9,62.84,62.87,67420.0,59.342,59.3798,59.3231,59.3514,67420.0
2017-07-13 12:25:00,62.87,62.9,62.86,62.88,14294.0,59.3514,59.3798,59.342,59.3609,14294.0
2017-07-13 12:30:00,62.88,62.89,62.85,62.89,7394.0,59.3609,59.3703,59.3326,59.3703,7394.0
2017-07-13 12:35:00,62.89,62.96,62.88,62.95,12809.0,59.3703,59.4364,59.3609,59.427,12809.0
2017-07-13 12:40:00,62.95,62.98,62.94,62.95,10578.0,59.427,59.4553,59.4175,59.427,10578.0
2017-07-13 12:45:00,62.95,63.02,62.94,63.01,57657.0,59.427,59.493,59.4175,59.4836,57657.0
2017-07-13 12:50:00,63.01,63.03,63.0,63.03,18783.0,59.4836,59.5025,59.4742,59.5025,18783.0
2017-07-13 12:55:00,63.02,63.03,63.0,63.02,6241.0,59.493,59.5025,59.4742,59.493,6241.0
2017-07-13 13:00:00,63.01,63.05,63.01,63.03,5973.0,59.4836,59.5214,59.4836,59.5025,5973.0
2017-07-13 13:05:00,63.03,63.05,63.0,63.01,8256.0,59.5025,59.5214,59.4742,59.4836,8256.0
2017-07-13 13:10:00,63.01,63.03,63.0,63.02,7506.0,59.4836,59.5025,59.4742,59.493,7506.0
2017-07-13 13:15:00,63.02,63.02,62.97,62.98,12962.0,59.493,59.493,59.4458,59.4553,12962.0
2017-07-13 13:20:00,62.99,63.0,62.97,62.99,15508.0,59.4647,59.4742,59.4458,59.4647,15508.0
2017-07-13 13:25:00,62.99,63.07,62.99,63.06,39841.0,59.4647,59.5402,59.4647,59.5308,39841.0
2017-07-13 13:30:00,63.07,63.07,63.0,63.05,20004.0,59.5402,59.5402,59.4742,59.5214,20004.0
2017-07-13 13:35:00,63.05,63.07,63.05,63.07,3402.0,59.5214,59.5402,59.5214,59.5402,3402.0
2017-07-13 13:40:00,63.07,63.09,63.02,63.04,24572.0,59.5402,59.5591,59.493,59.5119,24572.0
2017-07-13 13:45:00,63.05,63.05,63.0,63.01,6637.0,59.5214,59.5214,59.4742,59.4836,6637.0
2017-07-13 13:50:00,63.0,63.03,62.99,63.0,35596.0,59.4742,59.5025,59.4647,59.4742,35596.0
2017-07-13 13:55:00,63.01,63.01,62.94,62.99,23869.0,59.4836,59.4836,59.4175,59.4647,23869.0
2017-07-13 14:00:00,62.99,62.99,62.94,62.96,20137.0,59.4647,59.4647,59.4175,59.4364,20137.0
2017-07-13 14:05:00,62.96,62.97,62.93,62.97,27916.0,59.4364,59.4458,59.4081,59.4458,27916.0
2017-07-13 14:10:00,62.97,63.01,62.96,62.97,12280.0,59.4458,59.4836,59.4364,59.4458,12280.0
2017-07-13 14:15:00,62.97,63.01,62.95,62.98,26891.0,59.4458,59.4836,59.427,59.4553,26891.0
2017-07-13 14:20:00,62.98,62.98,62.93,62.97,34597.0,59.4553,59.4553,59.4081,59.4458,34597.0
2017-07-13 14:25:00,62.96,62.97,62.96,62.97,4900.0,59.4364,59.4458,59.4364,59.4458,4900.0
2017-07-13 14:30:00,62.96,62.98,62.93,62.93,16853.0,59.4364,59.4553,59.4081,59.4081,16853.0
2017-07-13 14:35:00,62.93,62.96,62.92,62.96,9961.0,59.4081,59.4364,59.3986,59.4364,9961.0
2017-07-13 14:40:00,62.96,63.04,62.95,63.03,31437.0,59.4364,59.5119,59.427,59.5025,31437.0
2017-07-13 14:45:00,63.03,63.05,62.98,63.04,108677.0,59.5025,59.5214,59.4553,59.5119,108677.0
2017-07-13 14:50:00,63.06,63.08,63.02,63.04,33272.0,59.5308,59.5497,59.493,59.5119,33272.0
2017-07-13 14:55:00,63.04,63.07,63.0,63.02,23242.0,59.5119,59.5402,59.4742,59.493,23242.0
2017-07-13 15:00:00,63.02,63.05,62.98,63.0,28473.0,59.493,59.5214,59.4553,59.4742,28473.0
2017-07-13 15:05:00,63.01,63.02,62.97,63.0,52314.0,59.4836,59.493,59.4458,59.4742,52314.0
2017-07-13 15:10:00,63.0,63.04,62.97,63.0,37696.0,59.4742,59.5119,59.4458,59.4742,37696.0
2017-07-13 15:15:00,63.0,63.01,62.93,62.97,78378.0,59.4742,59.4836,59.4081,59.4458,78378.0
2017-07-13 15:20:00,62.97,63.0,62.95,62.99,38638.0,59.4458,59.4742,59.427,59.4647,38638.0
2017-07-13 15:25:00,63.0,63.01,62.98,63.01,69110.0,59.4742,59.4836,59.4553,59.4836,69110.0
2017-07-13 15:30:00,63.01,63.01,62.93,62.96,50919.0,59.4836,59.4836,59.4081,59.4364,50919.0
2017-07-13 15:35:00,62.96,63.0,62.93,62.96,140991.0,59.4364,59.4742,59.4081,59.4364,140991.0
2017-07-13 15:40:00,62.96,63.04,62.95,63.04,103402.0,59.4364,59.5119,59.427,59.5119,103402.0
2017-07-13 15:45:00,63.03,63.07,63.01,63.05,68224.0,59.5025,59.5402,59.4836,59.5214,68224.0
2017-07-13 15:50:00,63.05,63.05,63.0,63.02,277570.0,59.5214,59.5214,59.4742,59.493,277570.0
2017-07-13 15:55:00,63.02,63.06,62.99,63.04,252939.0,59.493,59.5308,59.4647,59.5119,252939.0
2017-07-14 09:30:00,63.15,63.21,62.9,62.9,30444.0,59.6158,59.6724,59.3798,59.3798,30444.0
2017-07-14 09:35:00,63.01,63.11,62.92,63.1,14248.0,59.4836,59.578,59.3986,59.5686,14248.0
2017-07-14 09:40:00,63.1,63.12,63.05,63.11,6349.0,59.5686,59.5874,59.5214,59.578,6349.0
2017-07-14 09:45:00,63.11,63.21,63.07,63.15,16791.0,59.578,59.6724,59.5402,59.6158,16791.0
2017-07-14 09:50:00,63.15,63.23,63.15,63.22,5253.0,59.6158,59.6913,59.6158,59.6819,5253.0
2017-07-14 09:55:00,63.2,63.31,63.19,63.26,25012.0,59.663,59.7668,59.6535,59.7196,25012.0
2017-07-14 10:00:00,63.27,63.29,63.19,63.21,13939.0,59.7291,59.7479,59.6535,59.6724,13939.0
2017-07-14 10:05:00,63.22,63.25,63.11,63.25,49006.0,59.6819,59.7102,59.578,59.7102,49006.0
2017-07-14 10:10:00,63.25,63.26,63.16,63.2,25599.0,59.7102,59.7196,59.6252,59.663,25599.0
2017-07-14 10:15:00,63.2,63.25,63.15,63.22,28215.0,59.663,59.7102,59.6158,59.6819,28215.0
2017-07-14 10:20:00,63.21,63.21,63.1,63.1,20891.0,59.6724,59.6724,59.5686,59.5686,20891.0
2017-07-14 10:25:00,63.1,63.18,63.08,63.18,13767.0,59.5686,59.6441,59.5497,59.6441,13767.0
2017-07-14 10:30:00,63.19,63.25,63.18,63.25,10316.0,59.6535,59.7102,59.6441,59.7102,10316.0
2017-07-14 10:35:00,63.25,63.27,63.23,63.27,20064.0,59.7102,59.7291,59.6913,59.7291,20064.0
2017-07-14 10:40:00,63.27,63.33,63.25,63.3,60030.0,59.7291,59.7857,59.7102,59.7574,60030.0
2017-07-14 10:45:00,63.3,63.34,63.29,63.29,9924.0,59.7574,59.7951,59.7479,59.7479,9924.0
2017-07-14 10:50:00,63.3,63.34,63.29,63.33,4960.0,59.7574,59.7951,59.7479,59.7857,4960.0
2017-07-14 10:55:00,63.33,63.34,63.3,63.32,14762.0,59.7857,59.7951,59.7574,59.7763,14762.0
2017-07-14 11:00:00,63.3,63.3,63.25,63.3,16678.0,59.7574,59.7574,59.7102,59.7574,16678.0
2017-07-14 11:05:00,63.29,63.33,63.27,63.31,13535.0,59.7479,59.7857,59.7291,59.7668,13535.0
2017-07-14 11:10:00,63.3,63.33,63.25,63.26,16645.0,59.7574,59.7857,59.7102,59.7196,16645.0
2017-07-14 11:15:00,63.26,63.3,63.24,63.29,18222.0,59.7196,59.7574,59.7007,59.7479,18222.0
2017-07-14 11:20:00,63.29,63.32,63.27,63.28,12710.0,59.7479,59.7763,59.7291,59.7385,12710.0
2017-07-14 11:25:00,63.28,63.32,63.27,63.3,15205.0,59.7385,59.7763,59.7291,59.7574,15205.0
2017-07-14 11:30:00,63.32,63.35,63.3,63.34,9414.0,59.7763,59.8046,59.7574,59.7951,9414.0
2017-07-14 11:35:00,63.34,63.35,63.32,63.33,6843.0,59.7951,59.8046,59.7763,59.7857,6843.0
2017-07-14 11:40:00,63.34,63.35,63.32,63.34,23796.0,59.7951,59.8046,59.7763,59.7951,23796.0
2017-07-14 11:45:00,63.34,63.35,63.32,63.33,20871.0,59.7951,59.8046,59.7763,59.7857,20871.0
2017-07-14 11:50:00,63.33,63.35,63.33,63.34,10049.0,59.7857,59.8046,59.7857,59.7951,10049.0
2017-07-14 11:55:00,63.35,63.36,63.33,63.35,15615.0,59.8046,59.814,59.7857,59.8046,15615.0
2017-07-14 12:00:00,63.34,63.35,63.3,63.32,21333.0,59.7951,59.8046,59.7574,59.7763,21333.0
2017-07-14 12:05:00,63.32,63.33,63.29,63.33,50272.0,59.7763,59.7857,59.7479,59.7857,50272.0
2017-07-14 12:10:00,63.34,63.34,63.32,63.34,9014.0,59.7951,59.7951,59.7763,59.7951,9014.0
2017-07-14 12:15:00,63.33,63.35,63.25,63.3,30432.0,59.7857,59.8046,59.7102,59.7574,30432.0
2017-07-14 12:20:00,63.3,63.32,63.29,63.32,8250.0,59.7574,59.7763,59.7479,59.7763,8250.0
2017-07-14 12:25:00,63.32,63.35,63.31,63.31,11538.0,59.7763,59.8046,59.7668,59.7668,11538.0
2017-07-14 12:30:00,63.32,63.34,63.3,63.31,8303.0,59.7763,59.7951,59.7574,59.7668,8303.0
2017-07-14 12:35:00,63.31,63.38,63.31,63.37,12238.0,59.7668,59.8329,59.7668,59.8235,12238.0
2017-07-14 12:40:00,63.37,63.39,63.36,63.38,7184.0,59.8235,59.8423,59.814,59.8329,7184.0
2017-07-14 12:45:00,63.38,63.41,63.38,63.4,10075.0,59.8329,59.8612,59.8329,59.8518,10075.0
2017-07-14 12:50:00,63.4,63.45,63.39,63.45,8799.0,59.8518,59.899,59.8423,59.899,8799.0
2017-07-14 12:55:00,63.45,63.45,63.4,63.4,7584.0,59.899,59.899,59.8518,59.8518,7584.0
2017-07-14 13:00:00,63.39,63.4,63.37,63.37,8084.0,59.8423,59.8518,59.8235,59.8235,8084.0
2017-07-14 13:05:00,63.38,63.38,63.34,63.35,7034.0,59.8329,59.8329,59.7951,59.8046,7034.0
2017-07-14 13:10:00,63.35,63.37,63.34,63.36,7950.0,59.8046,59.8235,59.7951,59.814,7950.0
2017-07-14 13:15:00,63.36,63.41,63.36,63.39,5200.0,59.814,59.8612,59.814,59.8423,5200.0
2017-07-14 13:20:00,63.39,63.4,63.38,63.39,8592.0,59.8423,59.8518,59.8329,59.8423,8592.0
2017-07-14 13:25:00,63.38,63.4,63.37,63.4,7569.0,59.8329,59.8518,59.8235,59.8518,7569.0
2017-07-14 13:30:00,63.4,63.4,63.35,63.36,14413.0,59.8518,59.8518,59.8046,59.814,14413.0
2017-07-14 13:35:00,63.37,63.4,63.37,63.39,6500.0,59.8235,59.8518,59.8235,59.8423,6500.0
2017-07-14 13:40:00,63.38,63.4,63.37,63.39,9108.0,59.8329,59.8518,59.8235,59.8423,9108.0
2017-07-14 13:45:00,63.39,63.41,63.38,63.39,13665.0,59.8423,59.8612,59.8329,59.8423,13665.0
2017-07-14 13:50:00,63.39,63.43,63.38,63.42,19567.0,59.8423,59.8801,59.8329,59.8707,19567.0
2017-07-14 13:55:00,63.41,63.44,63.41,63.44,6099.0,59.8612,59.8895,59.8612,59.8895,6099.0
2017-07-14 14:00:00,63.45,63.45,63.41,63.44,12800.0,59.899,59.899,59.8612,59.8895,12800.0
2017-07-14 14:05:00,63.44,63.45,63.41,63.43,14954.0,59.8895,59.899,59.8612,59.8801,14954.0
2017-07-14 14:10:00,63.42,63.45,63.42,63.45,14758.0,59.8707,59.899,59.8707,59.899,14758.0
2017-07-14 14:15:00,63.46,63.48,63.45,63.48,9958.0,59.9084,59.9273,59.899,59.9273,9958.0
2017-07-14 14:20:00,63.48,63.53,63.47,63.52,73972.0,59.9273,59.9745,59.9179,59.9651,73972.0
2017-07-14 14:25:00,63.52,63.52,63.48,63.48,7234.0,59.9651,59.9651,59.9273,59.9273,7234.0
2017-07-14 14:30:00,63.48,63.49,63.45,63.45,8134.0,59.9273,59.9367,59.899,59.899,8134.0
2017-07-14 14:35:00,63.46,63.5,63.45,63.46,19850.0,59.9084,59.9462,59.899,59.9084,19850.0
2017-07-14 14:40:00,63.47,63.47,63.41,63.41,13063.0,59.9179,59.9179,59.8612,59.8612,13063.0
2017-07-14 14:45:00,63.41,63.42,63.4,63.42,4649.0,59.8612,59.8707,59.8518,59.8707,4649.0
2017-07-14 14:50:00,63.42,63.47,63.42,63.44,14407.0,59.8707,59.9179,59.8707,59.8895,14407.0
2017-07-14 14:55:00,63.45,63.46,63.43,63.44,10044.0,59.899,59.9084,59.8801,59.8895,10044.0
2017-07-14 15:00:00,63.44,63.46,63.42,63.46,12038.0,59.8895,59.9084,59.8707,59.9084,12038.0
2017-07-14 15:05:00,63.46,63.47,63.45,63.47,11147.0,59.9084,59.9179,59.899,59.9179,11147.0
2017-07-14 15:10:00,63.47,63.47,63.46,63.47,5573.0,59.9179,59.9179,59.9084,59.9179,5573.0
2017-07-14 15:15:00,63.46,63.47,63.43,63.45,15163.0,59.9084,59.9179,59.8801,59.899,15163.0
2017-07-14 15:20:00,63.44,63.48,63.44,63.46,16214.0,59.8895,59.9273,59.8895,59.9084,16214.0
2017-07-14 15:25:00,63.46,63.49,63.46,63.46,12019.0,59.9084,59.9367,59.9084,59.9084,12019.0
2017-07-14 15:30:00,63.45,63.47,63.44,63.46,74373.0,59.899,59.9179,59.8895,59.9084,74373.0
2017-07-14 15:35:00,63.47,63.47,63.44,63.46,85840.0,59.9179,59.9179,59.8895,59.9084,85840.0
2017-07-14 15:40:00,63.46,63.47,63.38,63.38,36299.0,59.9084,59.9179,59.8329,59.8329,36299.0
2017-07-14 15:45:00,63.39,63.41,63.34,63.34,46610.0,59.8423,59.8612,59.7951,59.7951,46610.0
2017-07-14 15:50:00,63.34,63.37,63.33,63.36,91497.0,59.7951,59.8235,59.7857,59.814,91497.0
2017-07-14 15:55:00,63.36,63.37,63.31,63.34,158261.0,59.814,59.8235,59.7668,59.7951,158261.0
2017-07-17 09:30:00,63.46,63.46,63.35,63.42,26795.0,59.9084,59.9084,59.8046,59.8707,26795.0
2017-07-17 09:35:00,63.4,63.46,63.39,63.41,22930.0,59.8518,59.9084,59.8423,59.8612,22930.0
2017-07-17 09:40:00,63.4,63.49,63.39,63.49,15976.0,59.8518,59.9367,59.8423,59.9367,15976.0
2017-07-17 09:45:00,63.48,63.51,63.39,63.41,8957.0,59.9273,59.9556,59.8423,59.8612,8957.0
2017-07-17 09:50:00,63.42,63.5,63.39,63.48,26289.0,59.8707,59.9462,59.8423,59.9273,26289.0
2017-07-17 09:55:00,63.47,63.5,63.27,63.32,26658.0,59.9179,59.9462,59.7291,59.7763,26658.0
2017-07-17 10:00:00,63.32,63.37,63.29,63.35,8391.0,59.7763,59.8235,59.7479,59.8046,8391.0
2017-07-17 10:05:00,63.35,63.41,63.31,63.35,18798.0,59.8046,59.8612,59.7668,59.8046,18798.0
2017-07-17 10:10:00,63.35,63.35,63.25,63.3,17110.0,59.8046,59.8046,59.7102,59.7574,17110.0
2017-07-17 10:15:00,63.3,63.32,63.23,63.26,15264.0,59.7574,59.7763,59.6913,59.7196,15264.0
2017-07-17 10:20:00,63.26,63.27,63.22,63.22,13916.0,59.7196,59.7291,59.6819,59.6819,13916.0
2017-07-17 10:25:00,63.22,63.23,63.17,63.18,23466.0,59.6819,59.6913,59.6347,59.6441,23466.0
2017-07-17 10:30:00,63.17,63.17,63.03,63.11,39882.0,59.6347,59.6347,59.5025,59.578,39882.0
2017-07-17 10:35:00,63.11,63.15,63.07,63.11,12991.0,59.578,59.6158,59.5402,59.578,12991.0
2017-07-17 10:40:00,63.1,63.17,63.1,63.15,29285.0,59.5686,59.6347,59.5686,59.6158,29285.0
2017-07-17 10:45:00,63.15,63.16,63.09,63.11,18378.0,59.6158,59.6252,59.5591,59.578,18378.0
2017-07-17 10:50:00,63.1,63.1,63.05,63.07,15346.0,59.5686,59.5686,59.5214,59.5402,15346.0
2017-07-17 10:55:00,63.07,63.31,63.06,63.31,31977.0,59.5402,59.7668,59.5308,59.7668,31977.0
2017-07-17 11:00:00,63.31,63.36,63.28,63.32,22617.0,59.7668,59.814,59.7385,59.7763,22617.0
2017-07-17 11:05:00,63.33,63.37,63.19,63.21,22316.0,59.7857,59.8235,59.6535,59.6724,22316.0
2017-07-17 11:10:00,63.2,63.25,63.17,63.21,11019.0,59.663,59.7102,59.6347,59.6724,11019.0
2017-07-17 11:15:00,63.21,63.24,63.15,63.15,20810.0,59.6724,59.7007,59.6158,59.6158,20810.0
2017-07-17 11:20:00,63.15,63.15,63.09,63.13,52305.0,59.6158,59.6158,59.5591,59.5969,52305.0
2017-07-17 11:25:00,63.13,63.16,63.12,63.16,9653.0,59.5969,59.6252,59.5874,59.6252,9653.0
2017-07-17 11:30:00,63.16,63.21,63.13,63.19,16223.0,59.6252,59.6724,59.5969,59.6535,16223.0
2017-07-17 11:35:00,63.19,63.21,63.15,63.15,27397.0,59.6535,59.6724,59.6158,59.6158,27397.0
2017-07-17 11:40:00,63.15,63.19,63.13,63.18,13304.0,59.6158,59.6535,59.5969,59.6441,13304.0
2017-07-17 11:45:00,63.17,63.21,63.16,63.21,11514.0,59.6347,59.6724,59.6252,59.6724,11514.0
2017-07-17 11:50:00,63.21,63.21,63.16,63.19,10343.0,59.6724,59.6724,59.6252,59.6535,10343.0
2017-07-17 11:55:00,63.18,63.21,63.14,63.19,27370.0,59.6441,59.6724,59.6063,59.6535,27370.0
2017-07-17 12:00:00,63.2,63.2,63.11,63.12,13507.0,59.663,59.663,59.578,59.5874,13507.0
2017-07-17 12:05:00,63.12,63.15,63.1,63.15,7202.0,59.5874,59.6158,59.5686,59.6158,7202.0
2017-07-17 12:10:00,63.14,63.14,63.11,63.13,9051.0,59.6063,59.6063,59.578,59.5969,9051.0
2017-07-17 12:15:00,63.13,63.13,63.1,63.11,9045.0,59.5969,59.5969,59.5686,59.578,9045.0
2017-07-17 12:20:00,63.11,63.12,63.1,63.11,8878.0,59.578,59.5874,59.5686,59.578,8878.0
2017-07-17 12:25:00,63.1,63.14,63.08,63.14,13115.0,59.5686,59.6063,59.5497,59.6063,13115.0
2017-07-17 12:30:00,63.14,63.16,63.12,63.16,11573.0,59.6063,59.6252,59.5874,59.6252,11573.0
2017-07-17 12:35:00,63.15,63.17,63.14,63.16,5572.0,59.6158,59.6347,59.6063,59.6252,5572.0
2017-07-17 12:40:00,63.16,63.19,63.14,63.19,7147.0,59.6252,59.6535,59.6063,59.6535,7147.0
2017-07-17 12:45:00,63.2,63.25,63.19,63.25,17332.0,59.663,59.7102,59.6535,59.7102,17332.0
2017-07-17 12:50:00,63.24,63.25,63.16,63.17,117557.0,59.7007,59.7102,59.6252,59.6347,117557.0
2017-07-17 12:55:00,63.18,63.21,63.15,63.17,9906.0,59.6441,59.6724,59.6158,59.6347,9906.0
2017-07-17 13:00:00,63.15,63.17,63.12,63.12,7035.0,59.6158,59.6347,59.5874,59.5874,7035.0
2017-07-17 13:05:00,63.12,63.13,63.1,63.13,6100.0,59.5874,59.5969,59.5686,59.5969,6100.0
2017-07-17 13:10:00,63.13,63.17,63.11,63.17,11707.0,59.5969,59.6347,59.578,59.6347,11707.0
2017-07-17 13:15:00,63.17,63.23,63.16,63.23,12023.0,59.6347,59.6913,59.6252,59.6913,12023.0
2017-07-17 13:20:00,63.23,63.3,63.2,63.28,14982.0,59.6913,59.7574,59.663,59.7385,14982.0
2017-07-17 13:25:00,63.28,63.34,63.27,63.33,11598.0,59.7385,59.7951,59.7291,59.7857,11598.0
2017-07-17 13:30:00,63.33,63.35,63.31,63.32,7983.0,59.7857,59.8046,59.7668,59.7763,7983.0
2017-07-17 13:35:00,63.33,63.33,63.29,63.32,8105.0,59.7857,59.7857,59.7479,59.7763,8105.0
2017-07-17 13:40:00,63.31,63.32,63.29,63.32,6227.0,59.7668,59.7763,59.7479,59.7763,6227.0
2017-07-17 13:45:00,63.32,63.33,63.29,63.29,7507.0,59.7763,59.7857,59.7479,59.7479,7507.0
2017-07-17 13:50:00,63.29,63.29,63.24,63.26,10814.0,59.7479,59.7479,59.7007,59.7196,10814.0
2017-07-17 13:55:00,63.26,63.29,63.25,63.27,12927.0,59.7196,59.7479,59.7102,59.7291,12927.0
2017-07-17 14:00:00,63.27,63.28,63.25,63.26,7301.0,59.7291,59.7385,59.7102,59.7196,7301.0
2017-07-17 14:05:00,63.26,63.29,63.26,63.27,5950.0,59.7196,59.7479,59.7196,59.7291,5950.0
2017-07-17 14:10:00,63.26,63.26,63.23,63.25,16014.0,59.7196,59.7196,59.6913,59.7102,16014.0
2017-07-17 14:15:00,63.26,63.27,63.25,63.26,5494.0,59.7196,59.7291,59.7102,59.7196,5494.0
2017-07-17 14:20:00,63.26,63.26,63.23,63.23,9330.0,59.7196,59.7196,59.6913,59.6913,9330.0
2017-07-17 14:25:00,63.24,63.25,63.16,63.16,66230.0,59.7007,59.7102,59.6252,59.6252,66230.0
2017-07-17 14:30:00,63.16,63.16,63.06,63.08,10979.0,59.6252,59.6252,59.5308,59.5497,10979.0
2017-07-17 14:35:00,63.09,63.14,63.09,63.14,10630.0,59.5591,59.6063,59.5591,59.6063,10630.0
2017-07-17 14:40:00,63.13,63.17,63.12,63.12,7571.0,59.5969,59.6347,59.5874,59.5874,7571.0
2017-07-17 14:45:00,63.12,63.14,63.11,63.14,10017.0,59.5874,59.6063,59.578,59.6063,10017.0
2017-07-17 14:50:00,63.14,63.14,63.07,63.07,8638.0,59.6063,59.6063,59.5402,59.5402,8638.0
2017-07-17 14:55:00,63.07,63.11,63.07,63.1,6263.0,59.5402,59.578,59.5402,59.5686,6263.0
2017-07-17 15:00:00,63.1,63.13,63.1,63.12,11967.0,59.5686,59.5969,59.5686,59.5874,11967.0
2017-07-17 15:05:00,63.11,63.12,63.07,63.1,11977.0,59.578,59.5874,59.5402,59.5686,11977.0
2017-07-17 15:10:00,63.1,63.13,63.09,63.13,15249.0,59.5686,59.5969,59.5591,59.5969,15249.0
2017-07-17 15:15:00,63.13,63.14,63.09,63.09,21558.0,59.5969,59.6063,59.5591,59.5591,21558.0
2017-07-17 15:20:00,63.09,63.11,63.06,63.09,22793.0,59.5591,59.578,59.5308,59.5591,22793.0
2017-07-17 15:25:00,63.1,63.11,63.08,63.08,17175.0,59.5686,59.578,59.5497,59.5497,17175.0
2017-07-17 15:30:00,63.08,63.16,63.07,63.16,19156.0,59.5497,59.6252,59.5402,59.6252,19156.0
2017-07-17 15:35:00,63.16,63.16,63.08,63.09,21080.0,59.6252,59.6252,59.5497,59.5591,21080.0
2017-07-17 15:40:00,63.08,63.09,63.04,63.05,18317.0,59.5497,59.5591,59.5119,59.5214,18317.0
2017-07-17 15:45:00,63.04,63.1,63.03,63.08,28969.0,59.5119,59.5686,59.5025,59.5497,28969.0
2017-07-17 15:50:00,63.09,63.13,63.06,63.1,37948.0,59.5591,59.5969,59.5308,59.5686,37948.0
2017-07-17 15:55:00,63.1,63.11,63.04,63.07,62509.0,59.5686,59.578,59.5119,59.5402,62509.0
2017-07-18 09:30:00,63.0,63.0,62.48,62.48,61478.0,59.4742,59.4742,58.9833,58.9833,61478.0
2017-07-18 09:35:00,62.43,62.65,62.42,62.64,20139.0,58.9361,59.1438,58.9266,59.1343,20139.0
2017-07-18 09:40:00,62.62,62.65,62.5,62.57,8000.0,59.1154,59.1438,59.0021,59.0682,8000.0
2017-07-18 09:45:00,62.55,62.61,62.5,62.61,35578.0,59.0493,59.106,59.0021,59.106,35578.0
2017-07-18 09:50:00,62.6,62.63,62.56,62.6,10049.0,59.0966,59.1249,59.0588,59.0966,10049.0
2017-07-18 09:55:00,62.61,62.63,62.57,62.59,6300.0,59.106,59.1249,59.0682,59.0871,6300.0
2017-07-18 10:00:00,62.6,62.64,62.57,62.6,87651.0,59.0966,59.1343,59.0682,59.0966,87651.0
2017-07-18 10:05:00,62.59,62.59,62.45,62.5,21745.0,59.0871,59.0871,58.9549,59.0021,21745.0
2017-07-18 10:10:00,62.5,62.56,62.46,62.49,20693.0,59.0021,59.0588,58.9644,58.9927,20693.0
2017-07-18 10:15:00,62.48,62.53,62.46,62.48,13755.0,58.9833,59.0305,58.9644,58.9833,13755.0
2017-07-18 10:20:00,62.47,62.5,62.41,62.49,13786.0,58.9738,59.0021,58.9172,58.9927,13786.0
2017-07-18 10:25:00,62.48,62.51,62.44,62.45,19548.0,58.9833,59.0116,58.9455,58.9549,19548.0
2017-07-18 10:30:00,62.44,62.46,62.38,62.41,9979.0,58.9455,58.9644,58.8889,58.9172,9979.0
2017-07-18 10:35:00,62.4,62.45,62.39,62.4,6576.0,58.9077,58.9549,58.8983,58.9077,6576.0
2017-07-18 10:40:00,62.4,62.41,62.28,62.28,7709.0,58.9077,58.9172,58.7945,58.7945,7709.0
2017-07-18 10:45:00,62.27,62.33,62.25,62.3,36682.0,58.785,58.8417,58.7661,58.8133,36682.0
2017-07-18 10:50:00,62.3,62.5,62.29,62.49,15173.0,58.8133,59.0021,58.8039,58.9927,15173.0
2017-07-18 10:55:00,62.5,62.6,62.49,62.6,7688.0,59.0021,59.0966,58.9927,59.0966,7688.0
2017-07-18 11:00:00,62.6,62.64,62.53,62.61,23318.0,59.0966,59.1343,59.0305,59.106,23318.0
2017-07-18 11:05:00,62.61,62.61,62.52,62.53,13475.0,59.106,59.106,59.021,59.0305,13475.0
2017-07-18 11:10:00,62.53,62.53,62.49,62.49,7879.0,59.0305,59.0305,58.9927,58.9927,7879.0
2017-07-18 11:15:00,62.49,62.5,62.45,62.46,9439.0,58.9927,59.0021,58.9549,58.9644,9439.0
2017-07-18 11:20:00,62.46,62.54,62.46,62.51,8944.0,58.9644,59.0399,58.9644,59.0116,8944.0
2017-07-18 11:25:00,62.51,62.55,62.49,62.54,8151.0,59.0116,59.0493,58.9927,59.0399,8151.0
2017-07-18 11:30:00,62.55,62.57,62.49,62.55,10201.0,59.0493,59.0682,58.9927,59.0493,10201.0
2017-07-18 11:35:00,62.55,62.57,62.52,62.55,12283.0,59.0493,59.0682,59.021,59.0493,12283.0
2017-07-18 11:40:00,62.56,62.58,62.51,62.58,11818.0,59.0588,59.0777,59.0116,59.0777,11818.0
2017-07-18 11:45:00,62.58,62.58,62.52,62.55,13868.0,59.0777,59.0777,59.021,59.0493,13868.0
2017-07-18 11:50:00,62.55,62.55,62.48,62.48,22603.0,59.0493,59.0493,58.9833,58.9833,22603.0
2017-07-18 11:55:00,62.49,62.5,62.46,62.5,12143.0,58.9927,59.0021,58.9644,59.0021,12143.0
2017-07-18 12:00:00,62.5,62.51,62.48,62.5,9571.0,59.0021,59.0116,58.9833,59.0021,9571.0
2017-07-18 12:05:00,62.5,62.5,62.46,62.49,13953.0,59.0021,59.0021,58.9644,58.9927,13953.0
2017-07-18 12:10:00,62.49,62.52,62.47,62.48,9040.0,58.9927,59.021,58.9738,58.9833,9040.0
2017-07-18 12:15:00,62.48,62.51,62.46,62.47,10361.0,58.9833,59.0116,58.9644,58.9738,10361.0
2017-07-18 12:20:00,62.48,62.48,62.45,62.46,10391.0,58.9833,58.9833,58.9549,58.9644,10391.0
2017-07-18 12:25:00,62.46,62.47,62.45,62.46,5216.0,58.9644,58.9738,58.9549,58.9644,5216.0
2017-07-18 12:30:00,62.45,62.51,62.44,62.46,8752.0,58.9549,59.0116,58.9455,58.9644,8752.0
2017-07-18 12:35:00,62.47,62.47,62.44,62.46,11534.0,58.9738,58.9738,58.9455,58.9644,11534.0
2017-07-18 12:40:00,62.45,62.46,62.4,62.4,5500.0,58.9549,58.9644,58.9077,58.9077,5500.0
2017-07-18 12:45:00,62.39,62.41,62.38,62.39,5981.0,58.8983,58.9172,58.8889,58.8983,5981.0
2017-07-18 12:50:00,62.4,62.4,62.36,62.36,10704.0,58.9077,58.9077,58.87,58.87,10704.0
2017-07-18 12:55:00,62.36,62.4,62.36,62.39,5954.0,58.87,58.9077,58.87,58.8983,5954.0
2017-07-18 13:00:00,62.39,62.41,62.35,62.37,11181.0,58.8983,58.9172,58.8605,58.8794,11181.0
2017-07-18 13:05:00,62.37,62.4,62.37,62.4,4325.0,58.8794,58.9077,58.8794,58.9077,4325.0
2017-07-18 13:10:00,62.4,62.42,62.37,62.42,7838.0,58.9077,58.9266,58.8794,58.9266,7838.0
2017-07-18 13:15:00,62.41,62.43,62.39,62.42,5414.0,58.9172,58.9361,58.8983,58.9266,5414.0
2017-07-18 13:20:00,62.41,62.45,62.41,62.41,6936.0,58.9172,58.9549,58.9172,58.9172,6936.0
2017-07-18 13:25:00,62.4,62.42,62.38,62.38,8600.0,58.9077,58.9266,58.8889,58.8889,8600.0
2017-07-18 13:30:00,62.38,62.43,62.38,62.4,7595.0,58.8889,58.9361,58.8889,58.9077,7595.0
2017-07-18 13:35:00,62.4,62.45,62.4,62.43,7787.0,58.9077,58.9549,58.9077,58.9361,7787.0
2017-07-18 13:40:00,62.44,62.47,62.41,62.43,12238.0,58.9455,58.9738,58.9172,58.9361,12238.0
2017-07-18 13:45:00,62.44,62.44,62.41,62.42,9080.0,58.9455,58.9455,58.9172,58.9266,9080.0
2017-07-18 13:50:00,62.42,62.44,62.39,62.41,15034.0,58.9266,58.9455,58.8983,58.9172,15034.0
2017-07-18 13:55:00,62.41,62.45,62.41,62.43,7107.0,58.9172,58.9549,58.9172,58.9361,7107.0
2017-07-18 14:00:00,62.43,62.43,62.39,62.41,10561.0,58.9361,58.9361,58.8983,58.9172,10561.0
2017-07-18 14:05:00,62.42,62.43,62.41,62.42,4674.0,58.9266,58.9361,58.9172,58.9266,4674.0
2017-07-18 14:10:00,62.43,62.46,62.43,62.43,7177.0,58.9361,58.9644,58.9361,58.9361,7177.0
2017-07-18 14:15:00,62.44,62.46,62.41,62.43,11863.0,58.9455,58.9644,58.9172,58.9361,11863.0
2017-07-18 14:20:00,62.43,62.44,62.37,62.39,11883.0,58.9361,58.9455,58.8794,58.8983,11883.0
2017-07-18 14:25:00,62.4,62.41,62.36,62.39,8646.0,58.9077,58.9172,58.87,58.8983,8646.0
2017-07-18 14:30:00,62.39,62.41,62.37,62.4,9932.0,58.8983,58.9172,58.8794,58.9077,9932.0
2017-07-18 14:35:00,62.39,62.4,62.38,62.4,11647.0,58.8983,58.9077,58.8889,58.9077,11647.0
2017-07-18 14:40:00,62.4,62.4,62.37,62.37,7759.0,58.9077,58.9077,58.8794,58.8794,7759.0
2017-07-18 14:45:00,62.37,62.38,62.32,62.34,16744.0,58.8794,58.8889,58.8322,58.8511,16744.0
2017-07-18 14:50:00,62.35,62.39,62.34,62.38,9297.0,58.8605,58.8983,58.8511,58.8889,9297.0
2017-07-18 14:55:00,62.39,62.39,62.35,62.36,9257.0,58.8983,58.8983,58.8605,58.87,9257.0
2017-07-18 15:00:00,62.36,62.36,62.29,62.29,37511.0,58.87,58.87,58.8039,58.8039,37511.0
2017-07-18 15:05:00,62.3,62.33,62.29,62.3,20705.0,58.8133,58.8417,58.8039,58.8133,20705.0
2017-07-18 15:10:00,62.3,62.37,62.3,62.37,12629.0,58.8133,58.8794,58.8133,58.8794,12629.0
2017-07-18 15:15:00,62.37,62.39,62.37,62.39,25465.0,58.8794,58.8983,58.8794,58.8983,25465.0
2017-07-18 15:20:00,62.38,62.39,62.37,62.38,18191.0,58.8889,58.8983,58.8794,58.8889,18191.0
2017-07-18 15:25:00,62.38,62.39,62.35,62.38,14175.0,58.8889,58.8983,58.8605,58.8889,14175.0
2017-07-18 15:30:00,62.38,62.38,62.34,62.38,37220.0,58.8889,58.8889,58.8511,58.8889,37220.0
2017-07-18 15:35:00,62.38,62.41,62.37,62.4,26753.0,58.8889,58.9172,58.8794,58.9077,26753.0
2017-07-18 15:40:00,62.4,62.4,62.35,62.38,29644.0,58.9077,58.9077,58.8605,58.8889,29644.0
2017-07-18 15:45:00,62.39,62.41,62.37,62.4,34232.0,58.8983,58.9172,58.8794,58.9077,34232.0
2017-07-18 15:50:00,62.4,62.4,62.34,62.36,41333.0,58.9077,58.9077,58.8511,58.87,41333.0
2017-07-18 15:55:00,62.35,62.45,62.35,62.44,118765.0,58.8605,58.9549,58.8605,58.9455,118765.0
2017-07-19 09:30:00,62.71,62.76,62.64,62.76,33400.0,59.2004,59.2476,59.1343,59.2476,33400.0
2017-07-19 09:35:00,62.76,62.78,62.54,62.55,17564.0,59.2476,59.2665,59.0399,59.0493,17564.0
2017-07-19 09:40:00,62.55,62.55,62.41,62.49,8069.0,59.0493,59.0493,58.9172,58.9927,8069.0
2017-07-19 09:45:00,62.5,62.54,62.47,62.49,6918.0,59.0021,59.0399,58.9738,58.9927,6918.0
2017-07-19 09:50:00,62.5,62.51,62.45,62.46,8282.0,59.0021,59.0116,58.9549,58.9644,8282.0
2017-07-19 09:55:00,62.43,62.56,62.43,62.55,10100.0,58.9361,59.0588,58.9361,59.0493,10100.0
2017-07-19 10:00:00,62.55,62.57,62.49,62.5,13877.0,59.0493,59.0682,58.9927,59.0021,13877.0
2017-07-19 10:05:00,62.5,62.51,62.38,62.4,15716.0,59.0021,59.0116,58.8889,58.9077,15716.0
2017-07-19 10:10:00,62.41,62.48,62.38,62.43,21308.0,58.9172,58.9833,58.8889,58.9361,21308.0
2017-07-19 10:15:00,62.42,62.44,62.36,62.39,8845.0,58.9266,58.9455,58.87,58.8983,8845.0
2017-07-19 10:20:00,62.39,62.39,62.34,62.34,9007.0,58.8983,58.8983,58.8511,58.8511,9007.0
2017-07-19 10:25:00,62.33,62.4,62.33,62.36,36170.0,58.8417,58.9077,58.8417,58.87,36170.0
2017-07-19 10:30:00,62.37,62.4,62.35,62.36,17459.0,58.8794,58.9077,58.8605,58.87,17459.0
2017-07-19 10:35:00,62.36,62.39,62.34,62.36,10222.0,58.87,58.8983,58.8511,58.87,10222.0
2017-07-19 10:40:00,62.36,62.4,62.35,62.38,12114.0,58.87,58.9077,58.8605,58.8889,12114.0
2017-07-19 10:45:00,62.39,62.4,62.36,62.37,12625.0,58.8983,58.9077,58.87,58.8794,12625.0
2017-07-19 10:50:00,62.37,62.39,62.36,62.37,9295.0,58.8794,58.8983,58.87,58.8794,9295.0
2017-07-19 10:55:00,62.38,62.39,62.37,62.39,7732.0,58.8889,58.8983,58.8794,58.8983,7732.0
2017-07-19 11:00:00,62.39,62.4,62.36,62.37,24122.0,58.8983,58.9077,58.87,58.8794,24122.0
2017-07-19 11:05:00,62.38,62.4,62.32,62.34,25366.0,58.8889,58.9077,58.8322,58.8511,25366.0
2017-07-19 11:10:00,62.34,62.34,62.29,62.32,18177.0,58.8511,58.8511,58.8039,58.8322,18177.0
2017-07-19 11:15:00,62.31,62.33,62.3,62.32,13879.0,58.8228,58.8417,58.8133,58.8322,13879.0
2017-07-19 11:20:00,62.33,62.39,62.29,62.39,29355.0,58.8417,58.8983,58.8039,58.8983,29355.0
2017-07-19 11:25:00,62.39,62.49,62.38,62.45,18200.0,58.8983,58.9927,58.8889,58.9549,18200.0
2017-07-19 11:30:00,62.46,62.52,62.46,62.49,12181.0,58.9644,59.021,58.9644,58.9927,12181.0
2017-07-19 11:35:00,62.5,62.56,62.49,62.55,41411.0,59.0021,59.0588,58.9927,59.0493,41411.0
2017-07-19 11:40:00,62.56,62.61,62.54,62.6,12286.0,59.0588,59.106,59.0399,59.0966,12286.0
2017-07-19 11:45:00,62.61,62.64,62.59,62.6,18903.0,59.106,59.1343,59.0871,59.0966,18903.0
2017-07-19 11:50:00,62.61,62.61,62.54,62.54,14439.0,59.106,59.106,59.0399,59.0399,14439.0
2017-07-19 11:55:00,62.55,62.57,62.49,62.52,28120.0,59.0493,59.0682,58.9927,59.021,28120.0
2017-07-19 12:00:00,62.51,62.56,62.5,62.52,58664.0,59.0116,59.0588,59.0021,59.021,58664.0
2017-07-19 12:05:00,62.51,62.73,62.5,62.73,25524.0,59.0116,59.2193,59.0021,59.2193,25524.0
2017-07-19 12:10:00,62.73,62.75,62.69,62.69,13128.0,59.2193,59.2382,59.1815,59.1815,13128.0
2017-07-19 12:15:00,62.7,62.71,62.67,62.71,8960.0,59.191,59.2004,59.1626,59.2004,8960.0
2017-07-19 12:20:00,62.7,62.71,62.65,62.65,7615.0,59.191,59.2004,59.1438,59.1438,7615.0
2017-07-19 12:25:00,62.65,62.69,62.65,62.67,22191.0,59.1438,59.1815,59.1438,59.1626,22191.0
2017-07-19 12:30:00,62.67,62.72,62.67,62.71,4392.0,59.1626,59.2098,59.1626,59.2004,4392.0
2017-07-19 12:35:00,62.71,62.78,62.71,62.77,25763.0,59.2004,59.2665,59.2004,59.257,25763.0
2017-07-19 12:40:00,62.78,62.79,62.77,62.78,4805.0,59.2665,59.2759,59.257,59.2665,4805.0
2017-07-19 12:45:00,62.77,62.78,62.73,62.74,20504.0,59.257,59.2665,59.2193,59.2287,20504.0
2017-07-19 12:50:00,62.74,62.75,62.68,62.69,36853.0,59.2287,59.2382,59.1721,59.1815,36853.0
2017-07-19 12:55:00,62.68,62.73,62.68,62.72,13185.0,59.1721,59.2193,59.1721,59.2098,13185.0
2017-07-19 13:00:00,62.73,62.74,62.69,62.72,18325.0,59.2193,59.2287,59.1815,59.2098,18325.0
2017-07-19 13:05:00,62.72,62.77,62.7,62.72,19532.0,59.2098,59.257,59.191,59.2098,19532.0
2017-07-19 13:10:00,62.71,62.74,62.7,62.7,14473.0,59.2004,59.2287,59.191,59.191,14473.0
2017-07-19 13:15:00,62.71,62.73,62.69,62.72,5405.0,59.2004,59.2193,59.1815,59.2098,5405.0
2017-07-19 13:20:00,62.72,62.73,62.67,62.69,11224.0,59.2098,59.2193,59.1626,59.1815,11224.0
2017-07-19 13:25:00,62.69,62.73,62.68,62.72,5803.0,59.1815,59.2193,59.1721,59.2098,5803.0
2017-07-19 13:30:00,62.72,62.73,62.68,62.68,14184.0,59.2098,59.2193,59.1721,59.1721,14184.0
2017-07-19 13:35:00,62.69,62.72,62.68,62.72,6016.0,59.1815,59.2098,59.1721,59.2098,6016.0
2017-07-19 13:40:00,62.71,62.72,62.68,62.69,4800.0,59.2004,59.2098,59.1721,59.1815,4800.0
2017-07-19 13:45:00,62.69,62.72,62.68,62.72,7538.0,59.1815,59.2098,59.1721,59.2098,7538.0
2017-07-19 13:50:00,62.72,62.73,62.67,62.68,14233.0,59.2098,59.2193,59.1626,59.1721,14233.0
2017-07-19 13:55:00,62.68,62.7,62.66,62.66,8944.0,59.1721,59.191,59.1532,59.1532,8944.0
2017-07-19 14:00:00,62.66,62.68,62.62,62.63,9724.0,59.1532,59.1721,59.1154,59.1249,9724.0
2017-07-19 14:05:00,62.62,62.64,62.6,62.63,12063.0,59.1154,59.1343,59.0966,59.1249,12063.0
2017-07-19 14:10:00,62.63,62.64,62.58,62.59,10818.0,59.1249,59.1343,59.0777,59.0871,10818.0
2017-07-19 14:15:00,62.6,62.65,62.59,62.64,23819.0,59.0966,59.1438,59.0871,59.1343,23819.0
2017-07-19 14:20:00,62.65,62.65,62.62,62.62,9848.0,59.1438,59.1438,59.1154,59.1154,9848.0
2017-07-19 14:25:00,62.62,62.63,62.6,62.6,8332.0,59.1154,59.1249,59.0966,59.0966,8332.0
2017-07-19 14:30:00,62.6,62.61,62.59,62.6,9400.0,59.0966,59.106,59.0871,59.0966,9400.0
2017-07-19 14:35:00,62.59,62.61,62.59,62.6,7626.0,59.0871,59.106,59.0871,59.0966,7626.0
2017-07-19 14:40:00,62.61,62.61,62.59,62.6,7365.0,59.106,59.106,59.0871,59.0966,7365.0
2017-07-19 14:45:00,62.6,62.63,62.58,62.62,8964.0,59.0966,59.1249,59.0777,59.1154,8964.0
2017-07-19 14:50:00,62.62,62.63,62.6,62.6,14077.0,59.1154,59.1249,59.0966,59.0966,14077.0
2017-07-19 14:55:00,62.61,62.62,62.59,62.61,13897.0,59.106,59.1154,59.0871,59.106,13897.0
2017-07-19 15:00:00,62.62,62.62,62.58,62.59,9659.0,59.1154,59.1154,59.0777,59.0871,9659.0
2017-07-19 15:05:00,62.58,62.59,62.56,62.58,9070.0,59.0777,59.0871,59.0588,59.0777,9070.0
2017-07-19 15:10:00,62.58,62.58,62.55,62.57,8564.0,59.0777,59.0777,59.0493,59.0682,8564.0
2017-07-19 15:15:00,62.57,62.59,62.56,62.59,9728.0,59.0682,59.0871,59.0588,59.0871,9728.0
2017-07-19 15:20:00,62.59,62.6,62.56,62.57,21879.0,59.0871,59.0966,59.0588,59.0682,21879.0
2017-07-19 15:25:00,62.58,62.58,62.51,62.51,30614.0,59.0777,59.0777,59.0116,59.0116,30614.0
2017-07-19 15:30:00,62.51,62.52,62.47,62.5,31716.0,59.0116,59.021,58.9738,59.0021,31716.0
2017-07-19 15:35:00,62.49,62.51,62.47,62.48,19538.0,58.9927,59.0116,58.9738,58.9833,19538.0
2017-07-19 15:40:00,62.48,62.5,62.48,62.5,26252.0,58.9833,59.0021,58.9833,59.0021,26252.0
2017-07-19 15:45:00,62.5,62.5,62.46,62.46,35910.0,59.0021,59.0021,58.9644,58.9644,35910.0
2017-07-19 15:50:00,62.47,62.49,62.46,62.47,41969.0,58.9738,58.9927,58.9644,58.9738,41969.0
2017-07-19 15:55:00,62.46,62.47,62.4,62.42,141033.0,58.9644,58.9738,58.9077,58.9266,141033.0
2017-07-20 09:30:00,62.56,62.7,62.56,62.69,24895.0,59.0588,59.191,59.0588,59.1815,24895.0
2017-07-20 09:35:00,62.65,62.83,62.64,62.71,16634.0,59.1438,59.3137,59.1343,59.2004,16634.0
2017-07-20 09:40:00,62.67,62.86,62.66,62.83,31650.0,59.1626,59.342,59.1532,59.3137,31650.0
2017-07-20 09:45:00,62.82,62.89,62.8,62.81,16901.0,59.3042,59.3703,59.2854,59.2948,16901.0
2017-07-20 09:50:00,62.83,62.94,62.8,62.84,16030.0,59.3137,59.4175,59.2854,59.3231,16030.0
2017-07-20 09:55:00,62.85,62.88,62.76,62.8,9999.0,59.3326,59.3609,59.2476,59.2854,9999.0
2017-07-20 10:00:00,62.8,62.82,62.69,62.78,12007.0,59.2854,59.3042,59.1815,59.2665,12007.0
2017-07-20 10:05:00,62.79,62.8,62.75,62.77,16497.0,59.2759,59.2854,59.2382,59.257,16497.0
2017-07-20 10:10:00,62.76,62.78,62.71,62.71,9931.0,59.2476,59.2665,59.2004,59.2004,9931.0
2017-07-20 10:15:00,62.72,62.75,62.71,62.75,7984.0,59.2098,59.2382,59.2004,59.2382,7984.0
2017-07-20 10:20:00,62.75,62.81,62.74,62.78,31745.0,59.2382,59.2948,59.2287,59.2665,31745.0
2017-07-20 10:25:00,62.77,62.77,62.67,62.71,9015.0,59.257,59.257,59.1626,59.2004,9015.0
2017-07-20 10:30:00,62.72,62.72,62.59,62.63,24661.0,59.2098,59.2098,59.0871,59.1249,24661.0
2017-07-20 10:35:00,62.63,62.66,62.55,62.56,8436.0,59.1249,59.1532,59.0493,59.0588,8436.0
2017-07-20 10:40:00,62.56,62.63,62.55,62.6,4533.0,59.0588,59.1249,59.0493,59.0966,4533.0
2017-07-20 10:45:00,62.6,62.62,62.6,62.62,9850.0,59.0966,59.1154,59.0966,59.1154,9850.0
2017-07-20 10:50:00,62.63,62.64,62.61,62.61,10202.0,59.1249,59.1343,59.106,59.106,10202.0
2017-07-20 10:55:00,62.61,62.67,62.61,62.64,7967.0,59.106,59.1626,59.106,59.1343,7967.0
2017-07-20 11:00:00,62.65,62.7,62.59,62.69,17373.0,59.1438,59.191,59.0871,59.1815,17373.0
2017-07-20 11:05:00,62.69,62.69,62.64,62.64,18110.0,59.1815,59.1815,59.1343,59.1343,18110.0
2017-07-20 11:10:00,62.64,62.67,62.63,62.66,12050.0,59.1343,59.1626,59.1249,59.1532,12050.0
2017-07-20 11:15:00,62.67,62.67,62.55,62.56,13615.0,59.1626,59.1626,59.0493,59.0588,13615.0
2017-07-20 11:20:00,62.56,62.61,62.56,62.59,7296.0,59.0588,59.106,59.0588,59.0871,7296.0
2017-07-20 11:25:00,62.6,62.6,62.52,62.58,8931.0,59.0966,59.0966,59.021,59.0777,8931.0
2017-07-20 11:30:00,62.58,62.61,62.52,62.57,19749.0,59.0777,59.106,59.021,59.0682,19749.0
2017-07-20 11:35:00,62.57,62.59,62.55,62.58,9533.0,59.0682,59.0871,59.0493,59.0777,9533.0
2017-07-20 11:40:00,62.59,62.63,62.57,62.6,18453.0,59.0871,59.1249,59.0682,59.0966,18453.0
2017-07-20 11:45:00,62.6,62.62,62.57,62.6,12610.0,59.0966,59.1154,59.0682,59.0966,12610.0
2017-07-20 11:50:00,62.6,62.62,62.59,62.6,23097.0,59.0966,59.1154,59.0871,59.0966,23097.0
2017-07-20 11:55:00,62.6,62.62,62.59,62.62,6021.0,59.0966,59.1154,59.0871,59.1154,6021.0
2017-07-20 12:00:00,62.61,62.65,62.61,62.64,9670.0,59.106,59.1438,59.106,59.1343,9670.0
2017-07-20 12:05:00,62.64,62.7,62.63,62.7,8144.0,59.1343,59.191,59.1249,59.191,8144.0
2017-07-20 12:10:00,62.7,62.77,62.68,62.75,42072.0,59.191,59.257,59.1721,59.2382,42072.0
2017-07-20 12:15:00,62.75,62.78,62.75,62.77,7153.0,59.2382,59.2665,59.2382,59.257,7153.0
2017-07-20 12:20:00,62.77,62.87,62.77,62.86,12111.0,59.257,59.3514,59.257,59.342,12111.0
2017-07-20 12:25:00,62.88,62.94,62.88,62.91,10051.0,59.3609,59.4175,59.3609,59.3892,10051.0
2017-07-20 12:30:00,62.92,62.94,62.9,62.94,5838.0,59.3986,59.4175,59.3798,59.4175,5838.0
2017-07-20 12:35:00,62.93,62.94,62.87,62.89,18667.0,59.4081,59.4175,59.3514,59.3703,18667.0
2017-07-20 12:40:00,62.9,62.91,62.88,62.88,5040.0,59.3798,59.3892,59.3609,59.3609,5040.0
2017-07-20 12:45:00,62.88,62.88,62.83,62.84,8027.0,59.3609,59.3609,59.3137,59.3231,8027.0
2017-07-20 12:50:00,62.85,62.87,62.85,62.86,14014.0,59.3326,59.3514,59.3326,59.342,14014.0
2017-07-20 12:55:00,62.87,62.92,62.86,62.9,15429.0,59.3514,59.3986,59.342,59.3798,15429.0
2017-07-20 13:00:00,62.91,62.93,62.86,62.89,12089.0,59.3892,59.4081,59.342,59.3703,12089.0
2017-07-20 13:05:00,62.9,62.91,62.85,62.88,9200.0,59.3798,59.3892,59.3326,59.3609,9200.0
2017-07-20 13:10:00,62.87,62.89,62.87,62.88,6764.0,59.3514,59.3703,59.3514,59.3609,6764.0
2017-07-20 13:15:00,62.88,62.89,62.87,62.87,6816.0,59.3609,59.3703,59.3514,59.3514,6816.0
2017-07-20 13:20:00,62.88,62.89,62.86,62.87,5466.0,59.3609,59.3703,59.342,59.3514,5466.0
2017-07-20 13:25:00,62.88,62.88,62.85,62.87,5078.0,59.3609,59.3609,59.3326,59.3514,5078.0
2017-07-20 13:30:00,62.86,62.89,62.86,62.89,5718.0,59.342,59.3703,59.342,59.3703,5718.0
2017-07-20 13:35:00,62.89,62.9,62.84,62.85,10474.0,59.3703,59.3798,59.3231,59.3326,10474.0
2017-07-20 13:40:00,62.85,62.87,62.83,62.83,8401.0,59.3326,59.3514,59.3137,59.3137,8401.0
2017-07-20 13:45:00,62.83,62.88,62.83,62.86,11414.0,59.3137,59.3609,59.3137,59.342,11414.0
2017-07-20 13:50:00,62.86,62.87,62.85,62.87,5000.0,59.342,59.3514,59.3326,59.3514,5000.0
2017-07-20 13:55:00,62.87,62.88,62.85,62.87,11238.0,59.3514,59.3609,59.3326,59.3514,11238.0
2017-07-20 14:00:00,62.88,62.88,62.84,62.87,11430.0,59.3609,59.3609,59.3231,59.3514,11430.0
2017-07-20 14:05:00,62.87,62.88,62.85,62.86,8357.0,59.3514,59.3609,59.3326,59.342,8357.0
2017-07-20 14:10:00,62.86,62.87,62.84,62.85,6352.0,59.342,59.3514,59.3231,59.3326,6352.0
2017-07-20 14:15:00,62.86,62.86,62.82,62.84,11283.0,59.342,59.342,59.3042,59.3231,11283.0
2017-07-20 14:20:00,62.83,62.85,62.82,62.84,5373.0,59.3137,59.3326,59.3042,59.3231,5373.0
2017-07-20 14:25:00,62.84,62.85,62.83,62.84,8219.0,59.3231,59.3326,59.3137,59.3231,8219.0
2017-07-20 14:30:00,62.83,62.84,62.82,62.84,5127.0,59.3137,59.3231,59.3042,59.3231,5127.0
2017-07-20 14:35:00,62.84,62.84,62.75,62.77,13759.0,59.3231,59.3231,59.2382,59.257,13759.0
2017-07-20 14:40:00,62.76,62.78,62.73,62.76,7442.0,59.2476,59.2665,59.2193,59.2476,7442.0
2017-07-20 14:45:00,62.77,62.77,62.73,62.76,9606.0,59.257,59.257,59.2193,59.2476,9606.0
2017-07-20 14:50:00,62.76,62.77,62.75,62.77,8347.0,59.2476,59.257,59.2382,59.257,8347.0
2017-07-20 14:55:00,62.77,62.81,62.76,62.8,14539.0,59.257,59.2948,59.2476,59.2854,14539.0
2017-07-20 15:00:00,62.8,62.81,62.79,62.79,9927.0,59.2854,59.2948,59.2759,59.2759,9927.0
2017-07-20 15:05:00,62.8,62.8,62.78,62.79,13885.0,59.2854,59.2854,59.2665,59.2759,13885.0
2017-07-20 15:10:00,62.8,62.83,62.79,62.82,8074.0,59.2854,59.3137,59.2759,59.3042,8074.0
2017-07-20 15:15:00,62.83,62.85,62.82,62.84,10926.0,59.3137,59.3326,59.3042,59.3231,10926.0
2017-07-20 15:20:00,62.83,62.84,62.8,62.81,13935.0,59.3137,59.3231,59.2854,59.2948,13935.0
2017-07-20 15:25:00,62.82,62.86,62.81,62.86,11352.0,59.3042,59.342,59.2948,59.342,11352.0
2017-07-20 15:30:00,62.86,62.89,62.83,62.85,20114.0,59.342,59.3703,59.3137,59.3326,20114.0
2017-07-20 15:35:00,62.86,62.88,62.86,62.87,14843.0,59.342,59.3609,59.342,59.3514,14843.0
2017-07-20 15:40:00,62.86,62.87,62.84,62.86,17596.0,59.342,59.3514,59.3231,59.342,17596.0
2017-07-20 15:45:00,62.86,62.86,62.82,62.84,29185.0,59.342,59.342,59.3042,59.3231,29185.0
2017-07-20 15:50:00,62.83,62.84,62.75,62.75,57506.0,59.3137,59.3231,59.2382,59.2382,57506.0
2017-07-20 15:55:00,62.76,62.77,62.73,62.77,88478.0,59.2476,59.257,59.2193,59.257,88478.0
2017-07-21 09:30:00,62.65,62.86,62.39,62.83,129535.0,59.1438,59.342,58.8983,59.3137,129535.0
2017-07-21 09:35:00,62.89,62.99,62.75,62.94,49485.0,59.3703,59.4647,59.2382,59.4175,49485.0
2017-07-21 09:40:00,62.94,63.06,62.91,63.01,55679.0,59.4175,59.5308,59.3892,59.4836,55679.0
2017-07-21 09:45:00,63.01,63.01,62.92,62.95,15357.0,59.4836,59.4836,59.3986,59.427,15357.0
2017-07-21 09:50:00,62.94,63.01,62.91,62.94,13262.0,59.4175,59.4836,59.3892,59.4175,13262.0
2017-07-21 09:55:00,62.94,63.02,62.93,63.0,30900.0,59.4175,59.493,59.4081,59.4742,30900.0
2017-07-21 10:00:00,63.0,63.19,62.99,63.13,38037.0,59.4742,59.6535,59.4647,59.5969,38037.0
2017-07-21 10:05:00,63.16,63.23,63.13,63.2,39591.0,59.6252,59.6913,59.5969,59.663,39591.0
2017-07-21 10:10:00,63.21,63.22,63.15,63.18,19327.0,59.6724,59.6819,59.6158,59.6441,19327.0
2017-07-21 10:15:00,63.2,63.22,63.16,63.16,21215.0,59.663,59.6819,59.6252,59.6252,21215.0
2017-07-21 10:20:00,63.17,63.26,63.16,63.24,18810.0,59.6347,59.7196,59.6252,59.7007,18810.0
2017-07-21 10:25:00,63.25,63.29,63.22,63.26,13792.0,59.7102,59.7479,59.6819,59.7196,13792.0
2017-07-21 10:30:00,63.26,63.31,63.23,63.29,20706.0,59.7196,59.7668,59.6913,59.7479,20706.0
2017-07-21 10:35:00,63.3,63.31,63.28,63.29,13879.0,59.7574,59.7668,59.7385,59.7479,13879.0
2017-07-21 10:40:00,63.29,63.33,63.27,63.32,31773.0,59.7479,59.7857,59.7291,59.7763,31773.0
2017-07-21 10:45:00,63.32,63.37,63.28,63.37,69181.0,59.7763,59.8235,59.7385,59.8235,69181.0
2017-07-21 10:50:00,63.38,63.42,63.37,63.38,17093.0,59.8329,59.8707,59.8235,59.8329,17093.0
2017-07-21 10:55:00,63.38,63.38,63.26,63.27,18964.0,59.8329,59.8329,59.7196,59.7291,18964.0
2017-07-21 11:00:00,63.27,63.29,63.26,63.28,8194.0,59.7291,59.7479,59.7196,59.7385,8194.0
2017-07-21 11:05:00,63.28,63.37,63.27,63.31,18691.0,59.7385,59.8235,59.7291,59.7668,18691.0
2017-07-21 11:10:00,63.31,63.34,63.27,63.27,15428.0,59.7668,59.7951,59.7291,59.7291,15428.0
2017-07-21 11:15:00,63.27,63.3,63.27,63.28,12012.0,59.7291,59.7574,59.7291,59.7385,12012.0
2017-07-21 11:20:00,63.28,63.3,63.17,63.17,17858.0,59.7385,59.7574,59.6347,59.6347,17858.0
2017-07-21 11:25:00,63.17,63.18,63.09,63.18,10110.0,59.6347,59.6441,59.5591,59.6441,10110.0
2017-07-21 11:30:00,63.18,63.18,63.11,63.16,11752.0,59.6441,59.6441,59.578,59.6252,11752.0
2017-07-21 11:35:00,63.15,63.21,63.14,63.21,8336.0,59.6158,59.6724,59.6063,59.6724,8336.0
2017-07-21 11:40:00,63.2,63.24,63.16,63.24,10376.0,59.663,59.7007,59.6252,59.7007,10376.0
2017-07-21 11:45:00,63.23,63.28,63.21,63.26,18598.0,59.6913,59.7385,59.6724,59.7196,18598.0
2017-07-21 11:50:00,63.27,63.32,63.27,63.32,8766.0,59.7291,59.7763,59.7291,59.7763,8766.0
2017-07-21 11:55:00,63.32,63.34,63.3,63.31,9492.0,59.7763,59.7951,59.7574,59.7668,9492.0
2017-07-21 12:00:00,63.32,63.34,63.28,63.28,5441.0,59.7763,59.7951,59.7385,59.7385,5441.0
2017-07-21 12:05:00,63.28,63.29,63.25,63.29,11569.0,59.7385,59.7479,59.7102,59.7479,11569.0
2017-07-21 12:10:00,63.28,63.28,63.24,63.24,9325.0,59.7385,59.7385,59.7007,59.7007,9325.0
2017-07-21 12:15:00,63.25,63.28,63.25,63.27,3025.0,59.7102,59.7385,59.7102,59.7291,3025.0
2017-07-21 12:20:00,63.28,63.28,63.22,63.22,13900.0,59.7385,59.7385,59.6819,59.6819,13900.0
2017-07-21 12:25:00,63.23,63.23,63.19,63.2,11031.0,59.6913,59.6913,59.6535,59.663,11031.0
2017-07-21 12:30:00,63.2,63.21,63.18,63.21,6415.0,59.663,59.6724,59.6441,59.6724,6415.0
2017-07-21 12:35:00,63.21,63.22,63.19,63.2,4800.0,59.6724,59.6819,59.6535,59.663,4800.0
2017-07-21 12:40:00,63.21,63.22,63.18,63.18,6885.0,59.6724,59.6819,59.6441,59.6441,6885.0
2017-07-21 12:45:00,63.18,63.22,63.17,63.21,16297.0,59.6441,59.6819,59.6347,59.6724,16297.0
2017-07-21 12:50:00,63.21,63.27,63.21,63.26,8491.0,59.6724,59.7291,59.6724,59.7196,8491.0
2017-07-21 12:55:00,63.25,63.26,63.24,63.26,3039.0,59.7102,59.7196,59.7007,59.7196,3039.0
2017-07-21 13:00:00,63.26,63.26,63.23,63.24,6731.0,59.7196,59.7196,59.6913,59.7007,6731.0
2017-07-21 13:05:00,63.24,63.27,63.23,63.26,9660.0,59.7007,59.7291,59.6913,59.7196,9660.0
2017-07-21 13:10:00,63.25,63.26,63.25,63.26,2758.0,59.7102,59.7196,59.7102,59.7196,2758.0
2017-07-21 13:15:00,63.26,63.28,63.25,63.27,2966.0,59.7196,59.7385,59.7102,59.7291,2966.0
2017-07-21 13:20:00,63.27,63.27,63.25,63.26,5558.0,59.7291,59.7291,59.7102,59.7196,5558.0
2017-07-21 13:25:00,63.26,63.29,63.25,63.27,10567.0,59.7196,59.7479,59.7102,59.7291,10567.0
2017-07-21 13:30:00,63.26,63.27,63.22,63.22,7163.0,59.7196,59.7291,59.6819,59.6819,7163.0
2017-07-21 13:35:00,63.22,63.25,63.21,63.21,6562.0,59.6819,59.7102,59.6724,59.6724,6562.0
2017-07-21 13:40:00,63.21,63.24,63.21,63.22,5105.0,59.6724,59.7007,59.6724,59.6819,5105.0
2017-07-21 13:45:00,63.22,63.23,63.19,63.21,3659.0,59.6819,59.6913,59.6535,59.6724,3659.0
2017-07-21 13:50:00,63.22,63.22,63.19,63.2,4407.0,59.6819,59.6819,59.6535,59.663,4407.0
2017-07-21 13:55:00,63.21,63.21,63.17,63.19,6790.0,59.6724,59.6724,59.6347,59.6535,6790.0
2017-07-21 14:00:00,63.18,63.19,63.16,63.17,6662.0,59.6441,59.6535,59.6252,59.6347,6662.0
2017-07-21 14:05:00,63.18,63.19,63.1,63.1,7076.0,59.6441,59.6535,59.5686,59.5686,7076.0
2017-07-21 14:10:00,63.09,63.12,63.07,63.08,8341.0,59.5591,59.5874,59.5402,59.5497,8341.0
2017-07-21 14:15:00,63.08,63.1,63.05,63.1,10116.0,59.5497,59.5686,59.5214,59.5686,10116.0
2017-07-21 14:20:00,63.09,63.1,63.04,63.05,7157.0,59.5591,59.5686,59.5119,59.5214,7157.0
2017-07-21 14:25:00,63.04,63.06,63.04,63.05,4275.0,59.5119,59.5308,59.5119,59.5214,4275.0
2017-07-21 14:30:00,63.04,63.05,63.01,63.03,13350.0,59.5119,59.5214,59.4836,59.5025,13350.0
2017-07-21 14:35:00,63.04,63.04,63.0,63.02,6165.0,59.5119,59.5119,59.4742,59.493,6165.0
2017-07-21 14:40:00,63.01,63.04,63.0,63.03,8459.0,59.4836,59.5119,59.4742,59.5025,8459.0
2017-07-21 14:45:00,63.03,63.06,63.02,63.06,8866.0,59.5025,59.5308,59.493,59.5308,8866.0
2017-07-21 14:50:00,63.05,63.08,63.05,63.08,9704.0,59.5214,59.5497,59.5214,59.5497,9704.0
2017-07-21 14:55:00,63.08,63.09,63.06,63.08,5166.0,59.5497,59.5591,59.5308,59.5497,5166.0
2017-07-21 15:00:00,63.08,63.08,63.03,63.04,7906.0,59.5497,59.5497,59.5025,59.5119,7906.0
2017-07-21 15:05:00,63.04,63.05,63.02,63.03,10999.0,59.5119,59.5214,59.493,59.5025,10999.0
2017-07-21 15:10:00,63.02,63.05,63.02,63.03,11114.0,59.493,59.5214,59.493,59.5025,11114.0
2017-07-21 15:15:00,63.03,63.14,63.02,63.14,118590.0,59.5025,59.6063,59.493,59.6063,118590.0
2017-07-21 15:20:00,63.13,63.2,63.12,63.2,18264.0,59.5969,59.663,59.5874,59.663,18264.0
2017-07-21 15:25:00,63.21,63.21,63.18,63.19,12510.0,59.6724,59.6724,59.6441,59.6535,12510.0
2017-07-21 15:30:00,63.19,63.22,63.17,63.22,17922.0,59.6535,59.6819,59.6347,59.6819,17922.0
2017-07-21 15:35:00,63.22,63.22,63.18,63.21,19805.0,59.6819,59.6819,59.6441,59.6724,19805.0
2017-07-21 15:40:00,63.21,63.23,63.2,63.22,25239.0,59.6724,59.6913,59.663,59.6819,25239.0
2017-07-21 15:45:00,63.21,63.23,63.18,63.22,47643.0,59.6724,59.6913,59.6441,59.6819,47643.0
2017-07-21 15:50:00,63.22,63.28,63.22,63.28,86118.0,59.6819,59.7385,59.6819,59.7385,86118.0
2017-07-21 15:55:00,63.27,63.28,63.16,63.17,113719.0,59.7291,59.7385,59.6252,59.6347,113719.0
2017-07-24 09:30:00,63.2,63.26,63.12,63.19,44678.0,59.663,59.7196,59.5874,59.6535,44678.0
2017-07-24 09:35:00,63.2,63.43,63.2,63.36,9604.0,59.663,59.8801,59.663,59.814,9604.0
2017-07-24 09:40:00,63.4,63.42,63.24,63.26,12491.0,59.8518,59.8707,59.7007,59.7196,12491.0
2017-07-24 09:45:00,63.24,63.25,63.21,63.24,6800.0,59.7007,59.7102,59.6724,59.7007,6800.0
2017-07-24 09:50:00,63.25,63.32,63.23,63.26,9300.0,59.7102,59.7763,59.6913,59.7196,9300.0
2017-07-24 09:55:00,63.26,63.35,63.26,63.35,8145.0,59.7196,59.8046,59.7196,59.8046,8145.0
2017-07-24 10:00:00,63.34,63.41,63.34,63.38,18653.0,59.7951,59.8612,59.7951,59.8329,18653.0
2017-07-24 10:05:00,63.38,63.43,63.35,63.37,21415.0,59.8329,59.8801,59.8046,59.8235,21415.0
2017-07-24 10:10:00,63.38,63.4,63.34,63.34,9589.0,59.8329,59.8518,59.7951,59.7951,9589.0
2017-07-24 10:15:00,63.34,63.36,63.3,63.32,11419.0,59.7951,59.814,59.7574,59.7763,11419.0
2017-07-24 10:20:00,63.34,63.36,63.34,63.36,4696.0,59.7951,59.814,59.7951,59.814,4696.0
2017-07-24 10:25:00,63.37,63.37,63.33,63.36,7216.0,59.8235,59.8235,59.7857,59.814,7216.0
2017-07-24 10:30:00,63.35,63.36,63.31,63.35,10752.0,59.8046,59.814,59.7668,59.8046,10752.0
2017-07-24 10:35:00,63.35,63.37,63.31,63.32,23885.0,59.8046,59.8235,59.7668,59.7763,23885.0
2017-07-24 10:40:00,63.32,63.33,63.29,63.29,15717.0,59.7763,59.7857,59.7479,59.7479,15717.0
2017-07-24 10:45:00,63.28,63.31,63.27,63.28,12154.0,59.7385,59.7668,59.7291,59.7385,12154.0
2017-07-24 10:50:00,63.28,63.29,63.25,63.25,12379.0,59.7385,59.7479,59.7102,59.7102,12379.0
2017-07-24 10:55:00,63.25,63.28,63.23,63.27,13575.0,59.7102,59.7385,59.6913,59.7291,13575.0
2017-07-24 11:00:00,63.28,63.28,63.22,63.22,10477.0,59.7385,59.7385,59.6819,59.6819,10477.0
2017-07-24 11:05:00,63.22,63.23,63.15,63.16,25359.0,59.6819,59.6913,59.6158,59.6252,25359.0
2017-07-24 11:10:00,63.16,63.17,63.1,63.13,27099.0,59.6252,59.6347,59.5686,59.5969,27099.0
2017-07-24 11:15:00,63.13,63.14,63.08,63.1,14253.0,59.5969,59.6063,59.5497,59.5686,14253.0
2017-07-24 11:20:00,63.09,63.1,63.05,63.07,18474.0,59.5591,59.5686,59.5214,59.5402,18474.0
2017-07-24 11:25:00,63.08,63.2,63.06,63.19,21940.0,59.5497,59.663,59.5308,59.6535,21940.0
2017-07-24 11:30:00,63.2,63.23,63.19,63.19,8804.0,59.663,59.6913,59.6535,59.6535,8804.0
2017-07-24 11:35:00,63.19,63.23,63.16,63.23,7401.0,59.6535,59.6913,59.6252,59.6913,7401.0
2017-07-24 11:40:00,63.24,63.24,63.19,63.21,14568.0,59.7007,59.7007,59.6535,59.6724,14568.0
2017-07-24 11:45:00,63.21,63.22,63.14,63.15,23872.0,59.6724,59.6819,59.6063,59.6158,23872.0
2017-07-24 11:50:00,63.15,63.22,63.14,63.19,26299.0,59.6158,59.6819,59.6063,59.6535,26299.0
2017-07-24 11:55:00,63.17,63.26,63.14,63.26,64060.0,59.6347,59.7196,59.6063,59.7196,64060.0
2017-07-24 12:00:00,63.27,63.36,63.27,63.33,17591.0,59.7291,59.814,59.7291,59.7857,17591.0
2017-07-24 12:05:00,63.33,63.35,63.32,63.32,10296.0,59.7857,59.8046,59.7763,59.7763,10296.0
2017-07-24 12:10:00,63.32,63.35,63.3,63.35,6300.0,59.7763,59.8046,59.7574,59.8046,6300.0
2017-07-24 12:15:00,63.34,63.35,63.3,63.32,12684.0,59.7951,59.8046,59.7574,59.7763,12684.0
2017-07-24 12:20:00,63.32,63.35,63.32,63.35,6420.0,59.7763,59.8046,59.7763,59.8046,6420.0
2017-07-24 12:25:00,63.35,63.4,63.33,63.4,22700.0,59.8046,59.8518,59.7857,59.8518,22700.0
2017-07-24 12:30:00,63.4,63.46,63.39,63.43,21490.0,59.8518,59.9084,59.8423,59.8801,21490.0
2017-07-24 12:35:00,63.44,63.45,63.41,63.42,17332.0,59.8895,59.899,59.8612,59.8707,17332.0
2017-07-24 12:40:00,63.41,63.45,63.41,63.44,19290.0,59.8612,59.899,59.8612,59.8895,19290.0
2017-07-24 12:45:00,63.44,63.45,63.38,63.38,11405.0,59.8895,59.899,59.8329,59.8329,11405.0
2017-07-24 12:50:00,63.39,63.44,63.38,63.44,5913.0,59.8423,59.8895,59.8329,59.8895,5913.0
2017-07-24 12:55:00,63.43,63.44,63.41,63.42,9601.0,59.8801,59.8895,59.8612,59.8707,9601.0
2017-07-24 13:00:00,63.41,63.42,63.35,63.35,6920.0,59.8612,59.8707,59.8046,59.8046,6920.0
2017-07-24 13:05:00,63.36,63.38,63.32,63.34,3912.0,59.814,59.8329,59.7763,59.7951,3912.0
2017-07-24 13:10:00,63.34,63.35,63.33,63.35,7228.0,59.7951,59.8046,59.7857,59.8046,7228.0
2017-07-24 13:15:00,63.35,63.37,63.34,63.37,4835.0,59.8046,59.8235,59.7951,59.8235,4835.0
2017-07-24 13:20:00,63.36,63.4,63.36,63.4,7397.0,59.814,59.8518,59.814,59.8518,7397.0
2017-07-24 13:25:00,63.39,63.42,63.39,63.41,4790.0,59.8423,59.8707,59.8423,59.8612,4790.0
2017-07-24 13:30:00,63.4,63.4,63.32,63.34,10004.0,59.8518,59.8518,59.7763,59.7951,10004.0
2017-07-24 13:35:00,63.34,63.34,63.29,63.32,6384.0,59.7951,59.7951,59.7479,59.7763,6384.0
2017-07-24 13:40:00,63.32,63.34,63.31,63.34,3880.0,59.7763,59.7951,59.7668,59.7951,3880.0
2017-07-24 13:45:00,63.33,63.34,63.29,63.32,9634.0,59.7857,59.7951,59.7479,59.7763,9634.0
2017-07-24 13:50:00,63.31,63.32,63.27,63.32,14698.0,59.7668,59.7763,59.7291,59.7763,14698.0
2017-07-24 13:55:00,63.31,63.31,63.29,63.3,5083.0,59.7668,59.7668,59.7479,59.7574,5083.0
2017-07-24 14:00:00,63.3,63.3,63.27,63.28,23323.0,59.7574,59.7574,59.7291,59.7385,23323.0
2017-07-24 14:05:00,63.29,63.33,63.28,63.33,20255.0,59.7479,59.7857,59.7385,59.7857,20255.0
2017-07-24 14:10:00,63.33,63.36,63.31,63.31,16800.0,59.7857,59.814,59.7668,59.7668,16800.0
2017-07-24 14:15:00,63.31,63.32,63.27,63.29,18904.0,59.7668,59.7763,59.7291,59.7479,18904.0
2017-07-24 14:20:00,63.29,63.35,63.29,63.35,14329.0,59.7479,59.8046,59.7479,59.8046,14329.0
2017-07-24 14:25:00,63.36,63.38,63.34,63.38,11491.0,59.814,59.8329,59.7951,59.8329,11491.0
2017-07-24 14:30:00,63.37,63.38,63.33,63.38,18117.0,59.8235,59.8329,59.7857,59.8329,18117.0
2017-07-24 14:35:00,63.38,63.39,63.36,63.37,19343.0,59.8329,59.8423,59.814,59.8235,19343.0
2017-07-24 14:40:00,63.36,63.39,63.36,63.36,17079.0,59.814,59.8423,59.814,59.814,17079.0
2017-07-24 14:45:00,63.37,63.41,63.34,63.39,15620.0,59.8235,59.8612,59.7951,59.8423,15620.0
2017-07-24 14:50:00,63.39,63.42,63.37,63.37,11754.0,59.8423,59.8707,59.8235,59.8235,11754.0
2017-07-24 14:55:00,63.38,63.41,63.34,63.36,13370.0,59.8329,59.8612,59.7951,59.814,13370.0
2017-07-24 15:00:00,63.36,63.37,63.33,63.34,13599.0,59.814,59.8235,59.7857,59.7951,13599.0
2017-07-24 15:05:00,63.33,63.35,63.33,63.34,10365.0,59.7857,59.8046,59.7857,59.7951,10365.0
2017-07-24 15:10:00,63.34,63.38,63.33,63.38,14350.0,59.7951,59.8329,59.7857,59.8329,14350.0
2017-07-24 15:15:00,63.38,63.39,63.36,63.38,11058.0,59.8329,59.8423,59.814,59.8329,11058.0
2017-07-24 15:20:00,63.37,63.41,63.37,63.41,8994.0,59.8235,59.8612,59.8235,59.8612,8994.0
2017-07-24 15:25:00,63.4,63.43,63.39,63.39,11686.0,59.8518,59.8801,59.8423,59.8423,11686.0
2017-07-24 15:30:00,63.38,63.4,63.37,63.39,17151.0,59.8329,59.8518,59.8235,59.8423,17151.0
2017-07-24 15:35:00,63.39,63.41,63.38,63.39,16596.0,59.8423,59.8612,59.8329,59.8423,16596.0
2017-07-24 15:40:00,63.38,63.39,63.35,63.35,14285.0,59.8329,59.8423,59.8046,59.8046,14285.0
2017-07-24 15:45:00,63.36,63.36,63.33,63.36,27343.0,59.814,59.814,59.7857,59.814,27343.0
2017-07-24 15:50:00,63.35,63.38,63.35,63.36,36790.0,59.8046,59.8329,59.8046,59.814,36790.0
2017-07-24 15:55:00,63.36,63.36,63.26,63.3,159726.0,59.814,59.814,59.7196,59.7574,159726.0
2017-07-25 09:30:00,62.98,63.03,61.75,61.92,288946.0,59.4553,59.5025,58.2941,58.4546,288946.0
2017-07-25 09:35:00,62.02,62.35,61.99,62.3,185645.0,58.549,58.8605,58.5207,58.8133,185645.0
2017-07-25 09:40:00,62.3,62.3,62.05,62.13,192129.0,58.8133,58.8133,58.5773,58.6529,192129.0
2017-07-25 09:45:00,62.13,62.14,61.75,61.88,136032.0,58.6529,58.6623,58.2941,58.4168,136032.0
2017-07-25 09:50:00,61.92,61.97,61.75,61.77,85352.0,58.4546,58.5018,58.2941,58.313,85352.0
2017-07-25 09:55:00,61.76,61.99,61.61,61.66,275591.0,58.3036,58.5207,58.162,58.2092,275591.0
2017-07-25 10:00:00,61.65,61.95,61.56,61.62,85689.0,58.1997,58.4829,58.1148,58.1714,85689.0
2017-07-25 10:05:00,61.63,61.68,61.5,61.51,73599.0,58.1808,58.228,58.0581,58.0676,73599.0
2017-07-25 10:10:00,61.52,61.87,61.52,61.72,99016.0,58.077,58.4074,58.077,58.2658,99016.0
2017-07-25 10:15:00,61.73,61.74,61.52,61.6,74032.0,58.2752,58.2847,58.077,58.1525,74032.0
2017-07-25 10:20:00,61.61,61.68,61.5,61.54,373603.0,58.162,58.228,58.0581,58.0959,373603.0
2017-07-25 10:25:00,61.54,61.76,61.54,61.7,94995.0,58.0959,58.3036,58.0959,58.2469,94995.0
2017-07-25 10:30:00,61.7,61.77,61.67,61.75,92284.0,58.2469,58.313,58.2186,58.2941,92284.0
2017-07-25 10:35:00,61.76,61.76,61.55,61.55,81528.0,58.3036,58.3036,58.1053,58.1053,81528.0
2017-07-25 10:40:00,61.57,61.59,61.48,61.52,77753.0,58.1242,58.1431,58.0392,58.077,77753.0
2017-07-25 10:45:00,61.52,61.59,61.44,61.54,73851.0,58.077,58.1431,58.0015,58.0959,73851.0
2017-07-25 10:50:00,61.53,61.55,61.42,61.49,139583.0,58.0864,58.1053,57.9826,58.0487,139583.0
2017-07-25 10:55:00,61.5,61.5,61.2,61.36,93762.0,58.0581,58.0581,57.7749,57.9259,93762.0
2017-07-25 11:00:00,61.36,61.66,61.32,61.63,104850.0,57.9259,58.2092,57.8882,58.1808,104850.0
2017-07-25 11:05:00,61.64,61.88,61.64,61.85,81808.0,58.1903,58.4168,58.1903,58.3885,81808.0
2017-07-25 11:10:00,61.84,61.93,61.55,61.56,68645.0,58.3791,58.464,58.1053,58.1148,68645.0
2017-07-25 11:15:00,61.56,61.64,61.5,61.54,19887.0,58.1148,58.1903,58.0581,58.0959,19887.0
2017-07-25 11:20:00,61.55,61.64,61.54,61.6,22581.0,58.1053,58.1903,58.0959,58.1525,22581.0
2017-07-25 11:25:00,61.6,61.61,61.47,61.5,41594.0,58.1525,58.162,58.0298,58.0581,41594.0
2017-07-25 11:30:00,61.5,61.5,61.32,61.36,33646.0,58.0581,58.0581,57.8882,57.9259,33646.0
2017-07-25 11:35:00,61.36,61.48,61.35,61.43,24606.0,57.9259,58.0392,57.9165,57.992,24606.0
2017-07-25 11:40:00,61.43,61.53,61.42,61.51,22749.0,57.992,58.0864,57.9826,58.0676,22749.0
2017-07-25 11:45:00,61.52,61.54,61.47,61.51,14941.0,58.077,58.0959,58.0298,58.0676,14941.0
2017-07-25 11:50:00,61.51,61.51,61.41,61.46,21898.0,58.0676,58.0676,57.9731,58.0204,21898.0
2017-07-25 11:55:00,61.45,61.49,61.45,61.46,13662.0,58.0109,58.0487,58.0109,58.0204,13662.0
2017-07-25 12:00:00,61.47,61.54,61.46,61.51,26827.0,58.0298,58.0959,58.0204,58.0676,26827.0
2017-07-25 12:05:00,61.51,61.6,61.49,61.55,32661.0,58.0676,58.1525,58.0487,58.1053,32661.0
2017-07-25 12:10:00,61.56,61.56,61.47,61.49,38182.0,58.1148,58.1148,58.0298,58.0487,38182.0
2017-07-25 12:15:00,61.47,61.49,61.43,61.43,20528.0,58.0298,58.0487,57.992,57.992,20528.0
2017-07-25 12:20:00,61.42,61.43,61.35,61.35,21106.0,57.9826,57.992,57.9165,57.9165,21106.0
2017-07-25 12:25:00,61.36,61.37,61.3,61.37,21316.0,57.9259,57.9354,57.8693,57.9354,21316.0
2017-07-25 12:30:00,61.37,61.46,61.36,61.4,31624.0,57.9354,58.0204,57.9259,57.9637,31624.0
2017-07-25 12:35:00,61.41,61.5,61.39,61.49,57764.0,57.9731,58.0581,57.9543,58.0487,57764.0
2017-07-25 12:40:00,61.49,61.54,61.48,61.5,22578.0,58.0487,58.0959,58.0392,58.0581,22578.0
2017-07-25 12:45:00,61.51,61.51,61.43,61.46,22218.0,58.0676,58.0676,57.992,58.0204,22218.0
2017-07-25 12:50:00,61.46,61.5,61.45,61.46,17276.0,58.0204,58.0581,58.0109,58.0204,17276.0
2017-07-25 12:55:00,61.47,61.55,61.46,61.55,26329.0,58.0298,58.1053,58.0204,58.1053,26329.0
2017-07-25 13:00:00,61.55,61.6,61.55,61.57,17735.0,58.1053,58.1525,58.1053,58.1242,17735.0
2017-07-25 13:05:00,61.57,61.62,61.55,61.61,21458.0,58.1242,58.1714,58.1053,58.162,21458.0
2017-07-25 13:10:00,61.61,61.62,61.55,61.58,15645.0,58.162,58.1714,58.1053,58.1336,15645.0
2017-07-25 13:15:00,61.59,61.64,61.59,61.61,70190.0,58.1431,58.1903,58.1431,58.162,70190.0
2017-07-25 13:20:00,61.6,61.61,61.54,61.54,17254.0,58.1525,58.162,58.0959,58.0959,17254.0
2017-07-25 13:25:00,61.55,61.55,61.47,61.48,16509.0,58.1053,58.1053,58.0298,58.0392,16509.0
2017-07-25 13:30:00,61.48,61.57,61.47,61.56,39052.0,58.0392,58.1242,58.0298,58.1148,39052.0
2017-07-25 13:35:00,61.55,61.66,61.55,61.66,31579.0,58.1053,58.2092,58.1053,58.2092,31579.0
2017-07-25 13:40:00,61.66,61.67,61.6,61.6,26876.0,58.2092,58.2186,58.1525,58.1525,26876.0
2017-07-25 13:45:00,61.6,61.6,61.52,61.52,23252.0,58.1525,58.1525,58.077,58.077,23252.0
2017-07-25 13:50:00,61.52,61.61,61.51,61.59,22858.0,58.077,58.162,58.0676,58.1431,22858.0
2017-07-25 13:55:00,61.59,61.61,61.53,61.55,23727.0,58.1431,58.162,58.0864,58.1053,23727.0
2017-07-25 14:00:00,61.55,61.56,61.46,61.47,32246.0,58.1053,58.1148,58.0204,58.0298,32246.0
2017-07-25 14:05:00,61.46,61.47,61.43,61.43,15343.0,58.0204,58.0298,57.992,57.992,15343.0
2017-07-25 14:10:00,61.44,61.52,61.42,61.49,30751.0,58.0015,58.077,57.9826,58.0487,30751.0
2017-07-25 14:15:00,61.48,61.49,61.35,61.35,30496.0,58.0392,58.0487,57.9165,57.9165,30496.0
2017-07-25 14:20:00,61.36,61.38,61.34,61.38,32945.0,57.9259,57.9448,57.9071,57.9448,32945.0
2017-07-25 14:25:00,61.38,61.43,61.37,61.41,55580.0,57.9448,57.992,57.9354,57.9731,55580.0
2017-07-25 14:30:00,61.41,61.41,61.27,61.33,119295.0,57.9731,57.9731,57.841,57.8976,119295.0
2017-07-25 14:35:00,61.33,61.33,61.25,61.29,48718.0,57.8976,57.8976,57.8221,57.8599,48718.0
2017-07-25 14:40:00,61.29,61.37,61.29,61.33,53523.0,57.8599,57.9354,57.8599,57.8976,53523.0
2017-07-25 14:45:00,61.34,61.36,61.29,61.32,29862.0,57.9071,57.9259,57.8599,57.8882,29862.0
2017-07-25 14:50:00,61.32,61.39,61.3,61.34,25638.0,57.8882,57.9543,57.8693,57.9071,25638.0
2017-07-25 14:55:00,61.34,61.35,61.31,61.35,32478.0,57.9071,57.9165,57.8787,57.9165,32478.0
2017-07-25 15:00:00,61.35,61.38,61.29,61.37,38772.0,57.9165,57.9448,57.8599,57.9354,38772.0
2017-07-25 15:05:00,61.38,61.38,61.32,61.38,26238.0,57.9448,57.9448,57.8882,57.9448,26238.0
2017-07-25 15:10:00,61.38,61.38,61.27,61.27,38445.0,57.9448,57.9448,57.841,57.841,38445.0
2017-07-25 15:15:00,61.28,61.3,61.25,61.29,32219.0,57.8504,57.8693,57.8221,57.8599,32219.0
2017-07-25 15:20:00,61.29,61.29,61.22,61.22,34178.0,57.8599,57.8599,57.7938,57.7938,34178.0
2017-07-25 15:25:00,61.22,61.23,61.11,61.17,78990.0,57.7938,57.8032,57.6899,57.7466,78990.0
2017-07-25 15:30:00,61.16,61.31,61.16,61.3,81217.0,57.7371,57.8787,57.7371,57.8693,81217.0
2017-07-25 15:35:00,61.3,61.34,61.24,61.33,62597.0,57.8693,57.9071,57.8127,57.8976,62597.0
2017-07-25 15:40:00,61.34,61.34,61.26,61.3,59961.0,57.9071,57.9071,57.8315,57.8693,59961.0
2017-07-25 15:45:00,61.3,61.38,61.26,61.38,98003.0,57.8693,57.9448,57.8315,57.9448,98003.0
2017-07-25 15:50:00,61.38,61.38,61.22,61.24,113532.0,57.9448,57.9448,57.7938,57.8127,113532.0
2017-07-25 15:55:00,61.24,61.3,61.2,61.28,292987.0,57.8127,57.8693,57.7749,57.8504,292987.0
2017-07-26 09:30:00,60.88,61.27,60.8,60.99,79953.0,57.4728,57.841,57.3973,57.5767,79953.0
2017-07-26 09:35:00,60.94,61.42,60.91,61.3,58483.0,57.5295,57.9826,57.5011,57.8693,58483.0
2017-07-26 09:40:00,61.3,61.6,61.27,61.37,53587.0,57.8693,58.1525,57.841,57.9354,53587.0
2017-07-26 09:45:00,61.37,61.75,61.36,61.62,21773.0,57.9354,58.2941,57.9259,58.1714,21773.0
2017-07-26 09:50:00,61.63,61.71,61.57,61.65,20569.0,58.1808,58.2564,58.1242,58.1997,20569.0
2017-07-26 09:55:00,61.65,61.66,61.49,61.49,27624.0,58.1997,58.2092,58.0487,58.0487,27624.0
2017-07-26 10:00:00,61.51,61.64,61.51,61.64,25178.0,58.0676,58.1903,58.0676,58.1903,25178.0
2017-07-26 10:05:00,61.65,61.82,61.63,61.78,21018.0,58.1997,58.3602,58.1808,58.3224,21018.0
2017-07-26 10:10:00,61.77,61.77,61.72,61.76,20617.0,58.313,58.313,58.2658,58.3036,20617.0
2017-07-26 10:15:00,61.75,61.78,61.73,61.78,21915.0,58.2941,58.3224,58.2752,58.3224,21915.0
2017-07-26 10:20:00,61.79,62.13,61.78,62.09,60221.0,58.3319,58.6529,58.3224,58.6151,60221.0
2017-07-26 10:25:00,62.08,62.08,61.91,61.97,35984.0,58.6057,58.6057,58.4452,58.5018,35984.0
2017-07-26 10:30:00,61.96,61.99,61.89,61.96,32832.0,58.4924,58.5207,58.4263,58.4924,32832.0
2017-07-26 10:35:00,61.95,62.02,61.92,61.99,17456.0,58.4829,58.549,58.4546,58.5207,17456.0
2017-07-26 10:40:00,62.0,62.01,61.84,61.84,49195.0,58.5301,58.5396,58.3791,58.3791,49195.0
2017-07-26 10:45:00,61.84,61.92,61.83,61.91,23482.0,58.3791,58.4546,58.3696,58.4452,23482.0
2017-07-26 10:50:00,61.91,61.95,61.9,61.95,20906.0,58.4452,58.4829,58.4357,58.4829,20906.0
2017-07-26 10:55:00,61.95,61.98,61.81,61.86,19695.0,58.4829,58.5112,58.3508,58.398,19695.0
2017-07-26 11:00:00,61.86,61.92,61.85,61.87,51203.0,58.398,58.4546,58.3885,58.4074,51203.0
2017-07-26 11:05:00,61.86,61.9,61.8,61.83,20772.0,58.398,58.4357,58.3413,58.3696,20772.0
2017-07-26 11:10:00,61.83,61.86,61.82,61.83,19405.0,58.3696,58.398,58.3602,58.3696,19405.0
2017-07-26 11:15:00,61.83,61.85,61.68,61.85,28427.0,58.3696,58.3885,58.228,58.3885,28427.0
2017-07-26 11:20:00,61.84,61.84,61.71,61.72,7709.0,58.3791,58.3791,58.2564,58.2658,7709.0
2017-07-26 11:25:00,61.73,61.85,61.72,61.81,20099.0,58.2752,58.3885,58.2658,58.3508,20099.0
2017-07-26 11:30:00,61.81,61.84,61.78,61.78,17109.0,58.3508,58.3791,58.3224,58.3224,17109.0
2017-07-26 11:35:00,61.78,61.79,61.76,61.78,17025.0,58.3224,58.3319,58.3036,58.3224,17025.0
2017-07-26 11:40:00,61.78,61.8,61.67,61.67,31066.0,58.3224,58.3413,58.2186,58.2186,31066.0
2017-07-26 11:45:00,61.67,61.71,61.65,61.68,17998.0,58.2186,58.2564,58.1997,58.228,17998.0
2017-07-26 11:50:00,61.67,61.67,61.64,61.65,13483.0,58.2186,58.2186,58.1903,58.1997,13483.0
2017-07-26 11:55:00,61.65,61.66,61.57,61.62,39649.0,58.1997,58.2092,58.1242,58.1714,39649.0
2017-07-26 12:00:00,61.62,61.66,61.58,61.58,28137.0,58.1714,58.2092,58.1336,58.1336,28137.0
2017-07-26 12:05:00,61.57,61.58,61.54,61.57,7578.0,58.1242,58.1336,58.0959,58.1242,7578.0
2017-07-26 12:10:00,61.56,61.61,61.56,61.61,21821.0,58.1148,58.162,58.1148,58.162,21821.0
2017-07-26 12:15:00,61.6,61.67,61.6,61.66,15003.0,58.1525,58.2186,58.1525,58.2092,15003.0
2017-07-26 12:20:00,61.65,61.69,61.63,61.64,13593.0,58.1997,58.2375,58.1808,58.1903,13593.0
2017-07-26 12:25:00,61.62,61.64,61.59,61.6,17611.0,58.1714,58.1903,58.1431,58.1525,17611.0
2017-07-26 12:30:00,61.6,61.6,61.56,61.58,6005.0,58.1525,58.1525,58.1148,58.1336,6005.0
2017-07-26 12:35:00,61.58,61.6,61.57,61.6,15887.0,58.1336,58.1525,58.1242,58.1525,15887.0
2017-07-26 12:40:00,61.6,61.65,61.59,61.64,32755.0,58.1525,58.1997,58.1431,58.1903,32755.0
2017-07-26 12:45:00,61.64,61.66,61.63,61.66,8860.0,58.1903,58.2092,58.1808,58.2092,8860.0
2017-07-26 12:50:00,61.66,61.67,61.6,61.61,9739.0,58.2092,58.2186,58.1525,58.162,9739.0
2017-07-26 12:55:00,61.61,61.62,61.6,61.6,5837.0,58.162,58.1714,58.1525,58.1525,5837.0
2017-07-26 13:00:00,61.6,61.62,61.58,61.6,9239.0,58.1525,58.1714,58.1336,58.1525,9239.0
2017-07-26 13:05:00,61.6,61.6,61.57,61.6,13139.0,58.1525,58.1525,58.1242,58.1525,13139.0
2017-07-26 13:10:00,61.6,61.6,61.57,61.57,7796.0,58.1525,58.1525,58.1242,58.1242,7796.0
2017-07-26 13:15:00,61.58,61.59,61.52,61.55,14507.0,58.1336,58.1431,58.077,58.1053,14507.0
2017-07-26 13:20:00,61.54,61.54,61.48,61.49,10100.0,58.0959,58.0959,58.0392,58.0487,10100.0
2017-07-26 13:25:00,61.5,61.5,61.46,61.48,6399.0,58.0581,58.0581,58.0204,58.0392,6399.0
2017-07-26 13:30:00,61.48,61.53,61.47,61.5,10446.0,58.0392,58.0864,58.0298,58.0581,10446.0
2017-07-26 13:35:00,61.51,61.57,61.51,61.57,51110.0,58.0676,58.1242,58.0676,58.1242,51110.0
2017-07-26 13:40:00,61.57,61.64,61.56,61.64,15684.0,58.1242,58.1903,58.1148,58.1903,15684.0
2017-07-26 13:45:00,61.64,61.72,61.63,61.7,15704.0,58.1903,58.2658,58.1808,58.2469,15704.0
2017-07-26 13:50:00,61.71,61.78,61.7,61.75,18506.0,58.2564,58.3224,58.2469,58.2941,18506.0
2017-07-26 13:55:00,61.75,61.77,61.74,61.75,30156.0,58.2941,58.313,58.2847,58.2941,30156.0
2017-07-26 14:00:00,61.75,61.86,61.74,61.84,20503.0,58.2941,58.398,58.2847,58.3791,20503.0
2017-07-26 14:05:00,61.84,61.95,61.84,61.94,23627.0,58.3791,58.4829,58.3791,58.4735,23627.0
2017-07-26 14:10:00,61.94,62.0,61.89,61.94,105422.0,58.4735,58.5301,58.4263,58.4735,105422.0
2017-07-26 14:15:00,61.92,62.0,61.92,61.99,25624.0,58.4546,58.5301,58.4546,58.5207,25624.0
2017-07-26 14:20:00,61.98,61.99,61.81,61.91,29730.0,58.5112,58.5207,58.3508,58.4452,29730.0
2017-07-26 14:25:00,61.91,61.91,61.84,61.89,11860.0,58.4452,58.4452,58.3791,58.4263,11860.0
2017-07-26 14:30:00,61.88,61.93,61.81,61.81,14615.0,58.4168,58.464,58.3508,58.3508,14615.0
2017-07-26 14:35:00,61.8,61.88,61.77,61.87,13191.0,58.3413,58.4168,58.313,58.4074,13191.0
2017-07-26 14:40:00,61.87,61.92,61.84,61.92,15167.0,58.4074,58.4546,58.3791,58.4546,15167.0
2017-07-26 14:45:00,61.91,61.93,61.83,61.86,18210.0,58.4452,58.464,58.3696,58.398,18210.0
2017-07-26 14:50:00,61.86,61.92,61.84,61.92,13516.0,58.398,58.4546,58.3791,58.4546,13516.0
2017-07-26 14:55:00,61.91,61.93,61.89,61.92,28496.0,58.4452,58.464,58.4263,58.4546,28496.0
2017-07-26 15:00:00,61.91,61.94,61.88,61.9,40637.0,58.4452,58.4735,58.4168,58.4357,40637.0
2017-07-26 15:05:00,61.91,61.91,61.86,61.91,29429.0,58.4452,58.4452,58.398,58.4452,29429.0
2017-07-26 15:10:00,61.9,62.01,61.89,62.01,57086.0,58.4357,58.5396,58.4263,58.5396,57086.0
2017-07-26 15:15:00,62.0,62.02,61.9,61.91,18740.0,58.5301,58.549,58.4357,58.4452,18740.0
2017-07-26 15:20:00,61.91,62.03,61.91,62.02,23721.0,58.4452,58.5585,58.4452,58.549,23721.0
2017-07-26 15:25:00,62.02,62.09,62.02,62.05,44248.0,58.549,58.6151,58.549,58.5773,44248.0
2017-07-26 15:30:00,62.05,62.15,62.04,62.13,79050.0,58.5773,58.6717,58.5679,58.6529,79050.0
2017-07-26 15:35:00,62.13,62.2,62.06,62.08,96000.0,58.6529,58.7189,58.5868,58.6057,96000.0
2017-07-26 15:40:00,62.07,62.08,62.03,62.05,64837.0,58.5962,58.6057,58.5585,58.5773,64837.0
2017-07-26 15:45:00,62.04,62.09,62.02,62.05,123319.0,58.5679,58.6151,58.549,58.5773,123319.0
2017-07-26 15:50:00,62.05,62.07,62.04,62.05,63597.0,58.5773,58.5962,58.5679,58.5773,63597.0
2017-07-26 15:55:00,62.05,62.08,62.02,62.08,199871.0,58.5773,58.6057,58.549,58.6057,199871.0
2017-07-27 09:30:00,62.06,62.2,61.84,62.02,29628.0,58.5868,58.7189,58.3791,58.549,29628.0
2017-07-27 09:35:00,62.08,62.09,61.84,61.88,20100.0,58.6057,58.6151,58.3791,58.4168,20100.0
2017-07-27 09:40:00,61.87,62.01,61.87,61.99,13647.0,58.4074,58.5396,58.4074,58.5207,13647.0
2017-07-27 09:45:00,61.98,61.98,61.74,61.83,17378.0,58.5112,58.5112,58.2847,58.3696,17378.0
2017-07-27 09:50:00,61.85,61.94,61.79,61.85,17671.0,58.3885,58.4735,58.3319,58.3885,17671.0
2017-07-27 09:55:00,61.84,61.92,61.82,61.83,8238.0,58.3791,58.4546,58.3602,58.3696,8238.0
2017-07-27 10:00:00,61.83,61.93,61.8,61.89,7255.0,58.3696,58.464,58.3413,58.4263,7255.0
2017-07-27 10:05:00,61.9,61.95,61.82,61.89,38659.0,58.4357,58.4829,58.3602,58.4263,38659.0
2017-07-27 10:10:00,61.87,61.92,61.85,61.89,17368.0,58.4074,58.4546,58.3885,58.4263,17368.0
2017-07-27 10:15:00,61.91,61.94,61.88,61.9,18577.0,58.4452,58.4735,58.4168,58.4357,18577.0
2017-07-27 10:20:00,61.9,61.93,61.87,61.91,18481.0,58.4357,58.464,58.4074,58.4452,18481.0
2017-07-27 10:25:00,61.92,61.94,61.9,61.93,9864.0,58.4546,58.4735,58.4357,58.464,9864.0
2017-07-27 10:30:00,61.93,61.93,61.88,61.91,18579.0,58.464,58.464,58.4168,58.4452,18579.0
2017-07-27 10:35:00,61.91,61.98,61.89,61.98,21501.0,58.4452,58.5112,58.4263,58.5112,21501.0
2017-07-27 10:40:00,61.98,61.99,61.93,61.93,16255.0,58.5112,58.5207,58.464,58.464,16255.0
2017-07-27 10:45:00,61.92,61.95,61.91,61.95,12719.0,58.4546,58.4829,58.4452,58.4829,12719.0
2017-07-27 10:50:00,61.95,62.05,61.93,62.03,15155.0,58.4829,58.5773,58.464,58.5585,15155.0
2017-07-27 10:55:00,62.03,62.04,62.02,62.04,13337.0,58.5585,58.5679,58.549,58.5679,13337.0
2017-07-27 11:00:00,62.04,62.04,61.98,61.98,16795.0,58.5679,58.5679,58.5112,58.5112,16795.0
2017-07-27 11:05:00,61.98,61.99,61.95,61.96,17430.0,58.5112,58.5207,58.4829,58.4924,17430.0
2017-07-27 11:10:00,61.97,62.03,61.96,62.03,16904.0,58.5018,58.5585,58.4924,58.5585,16904.0
2017-07-27 11:15:00,62.03,62.07,62.02,62.04,13771.0,58.5585,58.5962,58.549,58.5679,13771.0
2017-07-27 11:20:00,62.04,62.07,62.01,62.02,15553.0,58.5679,58.5962,58.5396,58.549,15553.0
2017-07-27 11:25:00,62.01,62.01,61.99,62.01,25535.0,58.5396,58.5396,58.5207,58.5396,25535.0
2017-07-27 11:30:00,62.0,62.01,61.99,62.0,20434.0,58.5301,58.5396,58.5207,58.5301,20434.0
2017-07-27 11:35:00,62.0,62.05,61.98,62.0,25227.0,58.5301,58.5773,58.5112,58.5301,25227.0
2017-07-27 11:40:00,61.99,62.01,61.97,61.99,12347.0,58.5207,58.5396,58.5018,58.5207,12347.0
2017-07-27 11:45:00,62.01,62.02,61.98,62.0,10411.0,58.5396,58.549,58.5112,58.5301,10411.0
2017-07-27 11:50:00,62.02,62.04,61.98,62.01,12343.0,58.549,58.5679,58.5112,58.5396,12343.0
2017-07-27 11:55:00,62.01,62.07,62.0,62.04,10816.0,58.5396,58.5962,58.5301,58.5679,10816.0
2017-07-27 12:00:00,62.04,62.06,62.02,62.04,7504.0,58.5679,58.5868,58.549,58.5679,7504.0
2017-07-27 12:05:00,62.05,62.06,62.0,62.04,13760.0,58.5773,58.5868,58.5301,58.5679,13760.0
2017-07-27 12:10:00,62.04,62.07,62.02,62.05,9463.0,58.5679,58.5962,58.549,58.5773,9463.0
2017-07-27 12:15:00,62.06,62.1,62.04,62.1,13434.0,58.5868,58.6245,58.5679,58.6245,13434.0
2017-07-27 12:20:00,62.11,62.12,62.08,62.12,5052.0,58.634,58.6434,58.6057,58.6434,5052.0
2017-07-27 12:25:00,62.11,62.15,62.08,62.14,9311.0,58.634,58.6717,58.6057,58.6623,9311.0
2017-07-27 12:30:00,62.13,62.14,62.05,62.05,9309.0,58.6529,58.6623,58.5773,58.5773,9309.0
2017-07-27 12:35:00,62.05,62.06,62.03,62.04,7412.0,58.5773,58.5868,58.5585,58.5679,7412.0
2017-07-27 12:40:00,62.04,62.08,62.03,62.07,11396.0,58.5679,58.6057,58.5585,58.5962,11396.0
2017-07-27 12:45:00,62.07,62.08,62.05,62.05,4239.0,58.5962,58.6057,58.5773,58.5773,4239.0
2017-07-27 12:50:00,62.05,62.05,62.0,62.02,12106.0,58.5773,58.5773,58.5301,58.549,12106.0
2017-07-27 12:55:00,62.01,62.03,61.9,61.92,17020.0,58.5396,58.5585,58.4357,58.4546,17020.0
2017-07-27 13:00:00,61.94,61.97,61.89,61.95,9848.0,58.4735,58.5018,58.4263,58.4829,9848.0
2017-07-27 13:05:00,61.96,61.96,61.85,61.85,7912.0,58.4924,58.4924,58.3885,58.3885,7912.0
2017-07-27 13:10:00,61.86,61.93,61.86,61.89,10746.0,58.398,58.464,58.398,58.4263,10746.0
2017-07-27 13:15:00,61.89,61.93,61.85,61.93,9764.0,58.4263,58.464,58.3885,58.464,9764.0
2017-07-27 13:20:00,61.93,61.94,61.89,61.92,20860.0,58.464,58.4735,58.4263,58.4546,20860.0
2017-07-27 13:25:00,61.91,61.93,61.85,61.9,23281.0,58.4452,58.464,58.3885,58.4357,23281.0
2017-07-27 13:30:00,61.89,61.89,61.73,61.75,12817.0,58.4263,58.4263,58.2752,58.2941,12817.0
2017-07-27 13:35:00,61.75,61.78,61.71,61.74,17812.0,58.2941,58.3224,58.2564,58.2847,17812.0
2017-07-27 13:40:00,61.74,61.82,61.72,61.78,13073.0,58.2847,58.3602,58.2658,58.3224,13073.0
2017-07-27 13:45:00,61.78,61.83,61.77,61.8,7000.0,58.3224,58.3696,58.313,58.3413,7000.0
2017-07-27 13:50:00,61.8,61.83,61.75,61.8,7040.0,58.3413,58.3696,58.2941,58.3413,7040.0
2017-07-27 13:55:00,61.8,61.8,61.71,61.72,10961.0,58.3413,58.3413,58.2564,58.2658,10961.0
2017-07-27 14:00:00,61.72,61.86,61.71,61.86,18694.0,58.2658,58.398,58.2564,58.398,18694.0
2017-07-27 14:05:00,61.87,61.94,61.85,61.9,13273.0,58.4074,58.4735,58.3885,58.4357,13273.0
2017-07-27 14:10:00,61.91,61.96,61.89,61.93,13932.0,58.4452,58.4924,58.4263,58.464,13932.0
2017-07-27 14:15:00,61.94,61.95,61.91,61.92,12629.0,58.4735,58.4829,58.4452,58.4546,12629.0
2017-07-27 14:20:00,61.92,61.98,61.9,61.92,14858.0,58.4546,58.5112,58.4357,58.4546,14858.0
2017-07-27 14:25:00,61.91,61.91,61.86,61.9,10275.0,58.4452,58.4452,58.398,58.4357,10275.0
2017-07-27 14:30:00,61.9,61.92,61.78,61.8,11426.0,58.4357,58.4546,58.3224,58.3413,11426.0
2017-07-27 14:35:00,61.81,61.85,61.79,61.79,19879.0,58.3508,58.3885,58.3319,58.3319,19879.0
2017-07-27 14:40:00,61.79,61.79,61.7,61.73,21449.0,58.3319,58.3319,58.2469,58.2752,21449.0
2017-07-27 14:45:00,61.72,61.73,61.71,61.73,5111.0,58.2658,58.2752,58.2564,58.2752,5111.0
2017-07-27 14:50:00,61.74,61.88,61.73,61.77,99074.0,58.2847,58.4168,58.2752,58.313,99074.0
2017-07-27 14:55:00,61.78,61.82,61.78,61.82,19512.0,58.3224,58.3602,58.3224,58.3602,19512.0
2017-07-27 15:00:00,61.81,61.86,61.8,61.85,55752.0,58.3508,58.398,58.3413,58.3885,55752.0
2017-07-27 15:05:00,61.84,61.88,61.83,61.87,26122.0,58.3791,58.4168,58.3696,58.4074,26122.0
2017-07-27 15:10:00,61.87,61.9,61.84,61.9,25638.0,58.4074,58.4357,58.3791,58.4357,25638.0
2017-07-27 15:15:00,61.9,61.93,61.87,61.89,16843.0,58.4357,58.464,58.4074,58.4263,16843.0
2017-07-27 15:20:00,61.88,61.97,61.88,61.93,23687.0,58.4168,58.5018,58.4168,58.464,23687.0
2017-07-27 15:25:00,61.94,61.95,61.91,61.92,18442.0,58.4735,58.4829,58.4452,58.4546,18442.0
2017-07-27 15:30:00,61.93,61.97,61.87,61.95,37523.0,58.464,58.5018,58.4074,58.4829,37523.0
2017-07-27 15:35:00,61.95,61.98,61.93,61.96,27862.0,58.4829,58.5112,58.464,58.4924,27862.0
2017-07-27 15:40:00,61.95,61.98,61.89,61.98,46432.0,58.4829,58.5112,58.4263,58.5112,46432.0
2017-07-27 15:45:00,61.98,61.98,61.93,61.96,39376.0,58.5112,58.5112,58.464,58.4924,39376.0
2017-07-27 15:50:00,61.96,61.97,61.93,61.95,70096.0,58.4924,58.5018,58.464,58.4829,70096.0
2017-07-27 15:55:00,61.94,62.05,61.87,62.04,150577.0,58.4735,58.5773,58.4074,58.5679,150577.0
2017-07-28 09:30:00,62.15,62.2,62.06,62.19,28484.0,58.6717,58.7189,58.5868,58.7095,28484.0
2017-07-28 09:35:00,62.19,62.65,62.19,62.45,14371.0,58.7095,59.1438,58.7095,58.9549,14371.0
2017-07-28 09:40:00,62.49,62.6,62.4,62.56,23909.0,58.9927,59.0966,58.9077,59.0588,23909.0
2017-07-28 09:45:00,62.55,62.56,62.41,62.41,15918.0,59.0493,59.0588,58.9172,58.9172,15918.0
2017-07-28 09:50:00,62.41,62.46,62.32,62.32,15419.0,58.9172,58.9644,58.8322,58.8322,15419.0
2017-07-28 09:55:00,62.33,62.41,62.25,62.35,12993.0,58.8417,58.9172,58.7661,58.8605,12993.0
2017-07-28 10:00:00,62.35,62.36,62.24,62.31,14069.0,58.8605,58.87,58.7567,58.8228,14069.0
2017-07-28 10:05:00,62.31,62.31,62.18,62.21,15079.0,58.8228,58.8228,58.7001,58.7284,15079.0
2017-07-28 10:10:00,62.22,62.24,62.15,62.23,13311.0,58.7378,58.7567,58.6717,58.7473,13311.0
2017-07-28 10:15:00,62.22,62.27,62.2,62.27,21681.0,58.7378,58.785,58.7189,58.785,21681.0
2017-07-28 10:20:00,62.27,62.34,62.27,62.29,20287.0,58.785,58.8511,58.785,58.8039,20287.0
2017-07-28 10:25:00,62.28,62.28,62.2,62.25,11726.0,58.7945,58.7945,58.7189,58.7661,11726.0
2017-07-28 10:30:00,62.25,62.31,62.16,62.19,11933.0,58.7661,58.8228,58.6812,58.7095,11933.0
2017-07-28 10:35:00,62.21,62.31,62.21,62.28,6637.0,58.7284,58.8228,58.7284,58.7945,6637.0
2017-07-28 10:40:00,62.27,62.3,62.23,62.28,24975.0,58.785,58.8133,58.7473,58.7945,24975.0
2017-07-28 10:45:00,62.28,62.28,62.22,62.25,12364.0,58.7945,58.7945,58.7378,58.7661,12364.0
2017-07-28 10:50:00,62.24,62.26,62.13,62.13,12508.0,58.7567,58.7756,58.6529,58.6529,12508.0
2017-07-28 10:55:00,62.12,62.17,62.08,62.1,18730.0,58.6434,58.6906,58.6057,58.6245,18730.0
2017-07-28 11:00:00,62.11,62.23,62.1,62.21,17200.0,58.634,58.7473,58.6245,58.7284,17200.0
2017-07-28 11:05:00,62.21,62.29,62.14,62.29,16115.0,58.7284,58.8039,58.6623,58.8039,16115.0
2017-07-28 11:10:00,62.29,62.36,62.26,62.29,9576.0,58.8039,58.87,58.7756,58.8039,9576.0
2017-07-28 11:15:00,62.28,62.33,62.26,62.27,17439.0,58.7945,58.8417,58.7756,58.785,17439.0
2017-07-28 11:20:00,62.27,62.3,62.25,62.25,11488.0,58.785,58.8133,58.7661,58.7661,11488.0
2017-07-28 11:25:00,62.24,62.24,62.2,62.22,13328.0,58.7567,58.7567,58.7189,58.7378,13328.0
2017-07-28 11:30:00,62.24,62.25,62.21,62.25,9967.0,58.7567,58.7661,58.7284,58.7661,9967.0
2017-07-28 11:35:00,62.25,62.3,62.21,62.25,9624.0,58.7661,58.8133,58.7284,58.7661,9624.0
2017-07-28 11:40:00,62.26,62.27,62.24,62.25,9445.0,58.7756,58.785,58.7567,58.7661,9445.0
2017-07-28 11:45:00,62.25,62.32,62.25,62.27,14348.0,58.7661,58.8322,58.7661,58.785,14348.0
2017-07-28 11:50:00,62.28,62.32,62.25,62.25,10075.0,58.7945,58.8322,58.7661,58.7661,10075.0
2017-07-28 11:55:00,62.26,62.35,62.25,62.3,12437.0,58.7756,58.8605,58.7661,58.8133,12437.0
2017-07-28 12:00:00,62.3,62.34,62.25,62.25,29231.0,58.8133,58.8511,58.7661,58.7661,29231.0
2017-07-28 12:05:00,62.25,62.29,62.24,62.27,11253.0,58.7661,58.8039,58.7567,58.785,11253.0
2017-07-28 12:10:00,62.27,62.34,62.24,62.33,11545.0,58.785,58.8511,58.7567,58.8417,11545.0
2017-07-28 12:15:00,62.32,62.32,62.29,62.31,4496.0,58.8322,58.8322,58.8039,58.8228,4496.0
2017-07-28 12:20:00,62.32,62.32,62.27,62.27,7109.0,58.8322,58.8322,58.785,58.785,7109.0
2017-07-28 12:25:00,62.28,62.33,62.28,62.33,8398.0,58.7945,58.8417,58.7945,58.8417,8398.0
2017-07-28 12:30:00,62.32,62.38,62.31,62.31,7067.0,58.8322,58.8889,58.8228,58.8228,7067.0
2017-07-28 12:35:00,62.31,62.31,62.28,62.3,4400.0,58.8228,58.8228,58.7945,58.8133,4400.0
2017-07-28 12:40:00,62.31,62.31,62.26,62.27,9689.0,58.8228,58.8228,58.7756,58.785,9689.0
2017-07-28 12:45:00,62.27,62.3,62.26,62.3,8866.0,58.785,58.8133,58.7756,58.8133,8866.0
2017-07-28 12:50:00,62.29,62.34,62.29,62.3,12708.0,58.8039,58.8511,58.8039,58.8133,12708.0
2017-07-28 12:55:00,62.29,62.33,62.29,62.32,12218.0,58.8039,58.8417,58.8039,58.8322,12218.0
2017-07-28 13:00:00,62.32,62.32,62.29,62.29,7269.0,58.8322,58.8322,58.8039,58.8039,7269.0
2017-07-28 13:05:00,62.29,62.3,62.27,62.28,8300.0,58.8039,58.8133,58.785,58.7945,8300.0
2017-07-28 13:10:00,62.29,62.32,62.29,62.3,7090.0,58.8039,58.8322,58.8039,58.8133,7090.0
2017-07-28 13:15:00,62.3,62.31,62.28,62.3,9745.0,58.8133,58.8228,58.7945,58.8133,9745.0
2017-07-28 13:20:00,62.3,62.35,62.29,62.34,10186.0,58.8133,58.8605,58.8039,58.8511,10186.0
2017-07-28 13:25:00,62.34,62.36,62.33,62.33,4297.0,58.8511,58.87,58.8417,58.8417,4297.0
2017-07-28 13:30:00,62.34,62.36,62.28,62.3,13196.0,58.8511,58.87,58.7945,58.8133,13196.0
2017-07-28 13:35:00,62.29,62.33,62.28,62.32,6854.0,58.8039,58.8417,58.7945,58.8322,6854.0
2017-07-28 13:40:00,62.32,62.34,62.31,62.33,15836.0,58.8322,58.8511,58.8228,58.8417,15836.0
2017-07-28 13:45:00,62.34,62.36,62.32,62.33,6600.0,58.8511,58.87,58.8322,58.8417,6600.0
2017-07-28 13:50:00,62.33,62.34,62.31,62.32,4316.0,58.8417,58.8511,58.8228,58.8322,4316.0
2017-07-28 13:55:00,62.33,62.33,62.27,62.28,7277.0,58.8417,58.8417,58.785,58.7945,7277.0
2017-07-28 14:00:00,62.27,62.31,62.27,62.3,14044.0,58.785,58.8228,58.785,58.8133,14044.0
2017-07-28 14:05:00,62.31,62.31,62.25,62.25,9736.0,58.8228,58.8228,58.7661,58.7661,9736.0
2017-07-28 14:10:00,62.24,62.26,62.19,62.19,12871.0,58.7567,58.7756,58.7095,58.7095,12871.0
2017-07-28 14:15:00,62.2,62.21,62.17,62.18,10462.0,58.7189,58.7284,58.6906,58.7001,10462.0
2017-07-28 14:20:00,62.18,62.18,62.15,62.15,14424.0,58.7001,58.7001,58.6717,58.6717,14424.0
2017-07-28 14:25:00,62.15,62.19,62.14,62.15,14461.0,58.6717,58.7095,58.6623,58.6717,14461.0
2017-07-28 14:30:00,62.15,62.22,62.15,62.19,12241.0,58.6717,58.7378,58.6717,58.7095,12241.0
2017-07-28 14:35:00,62.19,62.22,62.19,62.19,11698.0,58.7095,58.7378,58.7095,58.7095,11698.0
2017-07-28 14:40:00,62.2,62.21,62.14,62.14,14285.0,58.7189,58.7284,58.6623,58.6623,14285.0
2017-07-28 14:45:00,62.13,62.15,62.12,62.14,10573.0,58.6529,58.6717,58.6434,58.6623,10573.0
2017-07-28 14:50:00,62.14,62.15,62.12,62.14,10027.0,58.6623,58.6717,58.6434,58.6623,10027.0
2017-07-28 14:55:00,62.15,62.21,62.15,62.21,10838.0,58.6717,58.7284,58.6717,58.7284,10838.0
2017-07-28 15:00:00,62.2,62.22,62.2,62.21,15971.0,58.7189,58.7378,58.7189,58.7284,15971.0
2017-07-28 15:05:00,62.2,62.23,62.18,62.22,22573.0,58.7189,58.7473,58.7001,58.7378,22573.0
2017-07-28 15:10:00,62.21,62.25,62.21,62.22,12447.0,58.7284,58.7661,58.7284,58.7378,12447.0
2017-07-28 15:15:00,62.22,62.23,62.2,62.23,18635.0,58.7378,58.7473,58.7189,58.7473,18635.0
2017-07-28 15:20:00,62.22,62.24,62.21,62.21,18808.0,58.7378,58.7567,58.7284,58.7284,18808.0
2017-07-28 15:25:00,62.2,62.21,62.17,62.21,14524.0,58.7189,58.7284,58.6906,58.7284,14524.0
2017-07-28 15:30:00,62.21,62.23,62.2,62.2,18816.0,58.7284,58.7473,58.7189,58.7189,18816.0
2017-07-28 15:35:00,62.21,62.23,62.2,62.22,15111.0,58.7284,58.7473,58.7189,58.7378,15111.0
2017-07-28 15:40:00,62.23,62.27,62.23,62.24,25074.0,58.7473,58.785,58.7473,58.7567,25074.0
2017-07-28 15:45:00,62.25,62.25,62.22,62.25,29616.0,58.7661,58.7661,58.7378,58.7661,29616.0
2017-07-28 15:50:00,62.25,62.26,62.23,62.23,32487.0,58.7661,58.7756,58.7473,58.7473,32487.0
2017-07-28 15:55:00,62.24,62.27,62.2,62.22,74069.0,58.7567,58.785,58.7189,58.7378,74069.0
2017-07-31 09:30:00,62.45,62.83,62.45,62.75,21028.0,58.9549,59.3137,58.9549,59.2382,21028.0
2017-07-31 09:35:00,62.73,62.76,62.59,62.76,14019.0,59.2193,59.2476,59.0871,59.2476,14019.0
2017-07-31 09:40:00,62.75,62.76,62.68,62.7,9751.0,59.2382,59.2476,59.1721,59.191,9751.0
2017-07-31 09:45:00,62.69,62.75,62.61,62.61,11594.0,59.1815,59.2382,59.106,59.106,11594.0
2017-07-31 09:50:00,62.6,62.67,62.58,62.61,7759.0,59.0966,59.1626,59.0777,59.106,7759.0
2017-07-31 09:55:00,62.6,62.61,62.5,62.51,9933.0,59.0966,59.106,59.0021,59.0116,9933.0
2017-07-31 10:00:00,62.49,62.49,62.36,62.42,8842.0,58.9927,58.9927,58.87,58.9266,8842.0
2017-07-31 10:05:00,62.42,62.46,62.42,62.45,6715.0,58.9266,58.9644,58.9266,58.9549,6715.0
2017-07-31 10:10:00,62.45,62.47,62.38,62.47,14065.0,58.9549,58.9738,58.8889,58.9738,14065.0
2017-07-31 10:15:00,62.48,62.52,62.46,62.5,9881.0,58.9833,59.021,58.9644,59.0021,9881.0
2017-07-31 10:20:00,62.5,62.56,62.48,62.49,8958.0,59.0021,59.0588,58.9833,58.9927,8958.0
2017-07-31 10:25:00,62.5,62.52,62.44,62.46,10142.0,59.0021,59.021,58.9455,58.9644,10142.0
2017-07-31 10:30:00,62.45,62.46,62.35,62.35,19879.0,58.9549,58.9644,58.8605,58.8605,19879.0
2017-07-31 10:35:00,62.37,62.4,62.34,62.4,11073.0,58.8794,58.9077,58.8511,58.9077,11073.0
2017-07-31 10:40:00,62.42,62.47,62.42,62.46,11257.0,58.9266,58.9738,58.9266,58.9644,11257.0
2017-07-31 10:45:00,62.46,62.47,62.44,62.46,11951.0,58.9644,58.9738,58.9455,58.9644,11951.0
2017-07-31 10:50:00,62.46,62.46,62.36,62.36,15014.0,58.9644,58.9644,58.87,58.87,15014.0
2017-07-31 10:55:00,62.37,62.42,62.36,62.4,8455.0,58.8794,58.9266,58.87,58.9077,8455.0
2017-07-31 11:00:00,62.4,62.43,62.33,62.33,13913.0,58.9077,58.9361,58.8417,58.8417,13913.0
2017-07-31 11:05:00,62.32,62.38,62.32,62.38,12522.0,58.8322,58.8889,58.8322,58.8889,12522.0
2017-07-31 11:10:00,62.38,62.4,62.36,62.39,20836.0,58.8889,58.9077,58.87,58.8983,20836.0
2017-07-31 11:15:00,62.38,62.5,62.36,62.47,22487.0,58.8889,59.0021,58.87,58.9738,22487.0
2017-07-31 11:20:00,62.46,62.49,62.43,62.47,10658.0,58.9644,58.9927,58.9361,58.9738,10658.0
2017-07-31 11:25:00,62.47,62.56,62.43,62.56,19802.0,58.9738,59.0588,58.9361,59.0588,19802.0
2017-07-31 11:30:00,62.57,62.6,62.5,62.5,13312.0,59.0682,59.0966,59.0021,59.0021,13312.0
2017-07-31 11:35:00,62.5,62.56,62.49,62.54,11899.0,59.0021,59.0588,58.9927,59.0399,11899.0
2017-07-31 11:40:00,62.55,62.57,62.5,62.56,15608.0,59.0493,59.0682,59.0021,59.0588,15608.0
2017-07-31 11:45:00,62.57,62.59,62.55,62.57,9818.0,59.0682,59.0871,59.0493,59.0682,9818.0
2017-07-31 11:50:00,62.56,62.56,62.42,62.48,25451.0,59.0588,59.0588,58.9266,58.9833,25451.0
2017-07-31 11:55:00,62.48,62.48,62.4,62.41,13646.0,58.9833,58.9833,58.9077,58.9172,13646.0
2017-07-31 12:00:00,62.42,62.42,62.35,62.37,12231.0,58.9266,58.9266,58.8605,58.8794,12231.0
2017-07-31 12:05:00,62.37,62.38,62.35,62.37,13140.0,58.8794,58.8889,58.8605,58.8794,13140.0
2017-07-31 12:10:00,62.37,62.39,62.35,62.39,18210.0,58.8794,58.8983,58.8605,58.8983,18210.0
2017-07-31 12:15:00,62.4,62.44,62.39,62.44,12477.0,58.9077,58.9455,58.8983,58.9455,12477.0
2017-07-31 12:20:00,62.44,62.45,62.38,62.39,13749.0,58.9455,58.9549,58.8889,58.8983,13749.0
2017-07-31 12:25:00,62.4,62.42,62.37,62.39,14348.0,58.9077,58.9266,58.8794,58.8983,14348.0
2017-07-31 12:30:00,62.38,62.39,62.37,62.38,8120.0,58.8889,58.8983,58.8794,58.8889,8120.0
2017-07-31 12:35:00,62.37,62.38,62.35,62.37,21123.0,58.8794,58.8889,58.8605,58.8794,21123.0
2017-07-31 12:40:00,62.36,62.39,62.36,62.38,7900.0,58.87,58.8983,58.87,58.8889,7900.0
2017-07-31 12:45:00,62.37,62.4,62.37,62.37,11053.0,58.8794,58.9077,58.8794,58.8794,11053.0
2017-07-31 12:50:00,62.38,62.38,62.35,62.37,13771.0,58.8889,58.8889,58.8605,58.8794,13771.0
2017-07-31 12:55:00,62.38,62.38,62.36,62.37,11345.0,58.8889,58.8889,58.87,58.8794,11345.0
2017-07-31 13:00:00,62.36,62.42,62.35,62.38,17069.0,58.87,58.9266,58.8605,58.8889,17069.0
2017-07-31 13:05:00,62.39,62.4,62.38,62.39,7060.0,58.8983,58.9077,58.8889,58.8983,7060.0
2017-07-31 13:10:00,62.39,62.39,62.37,62.38,9981.0,58.8983,58.8983,58.8794,58.8889,9981.0
2017-07-31 13:15:00,62.37,62.39,62.36,62.38,14771.0,58.8794,58.8983,58.87,58.8889,14771.0
2017-07-31 13:20:00,62.39,62.42,62.38,62.41,77768.0,58.8983,58.9266,58.8889,58.9172,77768.0
2017-07-31 13:25:00,62.41,62.42,62.4,62.41,9559.0,58.9172,58.9266,58.9077,58.9172,9559.0
2017-07-31 13:30:00,62.41,62.42,62.39,62.41,17108.0,58.9172,58.9266,58.8983,58.9172,17108.0
2017-07-31 13:35:00,62.41,62.41,62.37,62.37,15272.0,58.9172,58.9172,58.8794,58.8794,15272.0
2017-07-31 13:40:00,62.38,62.38,62.36,62.37,8344.0,58.8889,58.8889,58.87,58.8794,8344.0
2017-07-31 13:45:00,62.37,62.4,62.36,62.38,18736.0,58.8794,58.9077,58.87,58.8889,18736.0
2017-07-31 13:50:00,62.38,62.39,62.36,62.39,9046.0,58.8889,58.8983,58.87,58.8983,9046.0
2017-07-31 13:55:00,62.39,62.42,62.38,62.4,14525.0,58.8983,58.9266,58.8889,58.9077,14525.0
2017-07-31 14:00:00,62.41,62.41,62.37,62.4,17770.0,58.9172,58.9172,58.8794,58.9077,17770.0
2017-07-31 14:05:00,62.39,62.39,62.35,62.37,13385.0,58.8983,58.8983,58.8605,58.8794,13385.0
2017-07-31 14:10:00,62.36,62.38,62.35,62.38,7370.0,58.87,58.8889,58.8605,58.8889,7370.0
2017-07-31 14:15:00,62.38,62.4,62.36,62.38,11306.0,58.8889,58.9077,58.87,58.8889,11306.0
2017-07-31 14:20:00,62.38,62.38,62.36,62.37,9097.0,58.8889,58.8889,58.87,58.8794,9097.0
2017-07-31 14:25:00,62.37,62.4,62.36,62.37,12350.0,58.8794,58.9077,58.87,58.8794,12350.0
2017-07-31 14:30:00,62.36,62.38,62.36,62.38,42241.0,58.87,58.8889,58.87,58.8889,42241.0
2017-07-31 14:35:00,62.38,62.41,62.36,62.4,24003.0,58.8889,58.9172,58.87,58.9077,24003.0
2017-07-31 14:40:00,62.41,62.43,62.4,62.41,8940.0,58.9172,58.9361,58.9077,58.9172,8940.0
2017-07-31 14:45:00,62.41,62.45,62.38,62.45,18124.0,58.9172,58.9549,58.8889,58.9549,18124.0
2017-07-31 14:50:00,62.44,62.44,62.42,62.43,11612.0,58.9455,58.9455,58.9266,58.9361,11612.0
2017-07-31 14:55:00,62.43,62.49,62.4,62.4,38797.0,58.9361,58.9927,58.9077,58.9077,38797.0
2017-07-31 15:00:00,62.4,62.4,62.36,62.38,58624.0,58.9077,58.9077,58.87,58.8889,58624.0
2017-07-31 15:05:00,62.38,62.44,62.37,62.43,31035.0,58.8889,58.9455,58.8794,58.9361,31035.0
2017-07-31 15:10:00,62.44,62.56,62.44,62.56,43111.0,58.9455,59.0588,58.9455,59.0588,43111.0
2017-07-31 15:15:00,62.56,62.57,62.52,62.53,35480.0,59.0588,59.0682,59.021,59.0305,35480.0
2017-07-31 15:20:00,62.52,62.55,62.5,62.55,16479.0,59.021,59.0493,59.0021,59.0493,16479.0
2017-07-31 15:25:00,62.55,62.58,62.54,62.57,25090.0,59.0493,59.0777,59.0399,59.0682,25090.0
2017-07-31 15:30:00,62.57,62.58,62.53,62.53,20471.0,59.0682,59.0777,59.0305,59.0305,20471.0
2017-07-31 15:35:00,62.54,62.65,62.53,62.63,41898.0,59.0399,59.1438,59.0305,59.1249,41898.0
2017-07-31 15:40:00,62.63,62.73,62.62,62.67,55790.0,59.1249,59.2193,59.1154,59.1626,55790.0
2017-07-31 15:45:00,62.66,62.66,62.59,62.61,52533.0,59.1532,59.1532,59.0871,59.106,52533.0
2017-07-31 15:50:00,62.61,62.61,62.56,62.58,50656.0,59.106,59.106,59.0588,59.0777,50656.0
2017-07-31 15:55:00,62.57,62.6,62.51,62.53,216592.0,59.0682,59.0966,59.0116,59.0305,216592.0
2017-08-01 09:30:00,62.6,62.69,62.38,62.48,28978.0,59.0966,59.1815,58.8889,58.9833,28978.0
2017-08-01 09:35:00,62.45,62.52,62.41,62.45,13702.0,58.9549,59.021,58.9172,58.9549,13702.0
2017-08-01 09:40:00,62.45,62.49,62.4,62.44,26245.0,58.9549,58.9927,58.9077,58.9455,26245.0
2017-08-01 09:45:00,62.45,62.47,62.39,62.46,13922.0,58.9549,58.9738,58.8983,58.9644,13922.0
2017-08-01 09:50:00,62.44,62.48,62.42,62.45,13800.0,58.9455,58.9833,58.9266,58.9549,13800.0
2017-08-01 09:55:00,62.47,62.49,62.39,62.45,38506.0,58.9738,58.9927,58.8983,58.9549,38506.0
2017-08-01 10:00:00,62.43,62.46,62.4,62.41,19850.0,58.9361,58.9644,58.9077,58.9172,19850.0
2017-08-01 10:05:00,62.41,62.41,62.35,62.35,19103.0,58.9172,58.9172,58.8605,58.8605,19103.0
2017-08-01 10:10:00,62.36,62.44,62.35,62.39,40442.0,58.87,58.9455,58.8605,58.8983,40442.0
2017-08-01 10:15:00,62.4,62.4,62.32,62.33,10442.0,58.9077,58.9077,58.8322,58.8417,10442.0
2017-08-01 10:20:00,62.32,62.33,62.21,62.21,10424.0,58.8322,58.8417,58.7284,58.7284,10424.0
2017-08-01 10:25:00,62.2,62.22,62.15,62.15,6199.0,58.7189,58.7378,58.6717,58.6717,6199.0
2017-08-01 10:30:00,62.15,62.17,62.08,62.1,11234.0,58.6717,58.6906,58.6057,58.6245,11234.0
2017-08-01 10:35:00,62.11,62.11,62.06,62.07,13745.0,58.634,58.634,58.5868,58.5962,13745.0
2017-08-01 10:40:00,62.06,62.06,62.0,62.04,20295.0,58.5868,58.5868,58.5301,58.5679,20295.0
2017-08-01 10:45:00,62.04,62.06,61.96,62.03,21066.0,58.5679,58.5868,58.4924,58.5585,21066.0
2017-08-01 10:50:00,62.03,62.14,62.03,62.12,11952.0,58.5585,58.6623,58.5585,58.6434,11952.0
2017-08-01 10:55:00,62.11,62.11,62.01,62.02,12026.0,58.634,58.634,58.5396,58.549,12026.0
2017-08-01 11:00:00,62.02,62.06,61.95,61.95,19544.0,58.549,58.5868,58.4829,58.4829,19544.0
2017-08-01 11:05:00,61.95,62.02,61.95,61.95,15700.0,58.4829,58.549,58.4829,58.4829,15700.0
2017-08-01 11:10:00,61.95,61.97,61.92,61.95,10783.0,58.4829,58.5018,58.4546,58.4829,10783.0
2017-08-01 11:15:00,61.95,61.98,61.92,61.94,12587.0,58.4829,58.5112,58.4546,58.4735,12587.0
2017-08-01 11:20:00,61.94,62.02,61.93,62.01,19775.0,58.4735,58.549,58.464,58.5396,19775.0
2017-08-01 11:25:00,62.01,62.1,62.01,62.02,21111.0,58.5396,58.6245,58.5396,58.549,21111.0
2017-08-01 11:30:00,62.02,62.1,62.01,62.05,9843.0,58.549,58.6245,58.5396,58.5773,9843.0
2017-08-01 11:35:00,62.06,62.14,62.06,62.13,8214.0,58.5868,58.6623,58.5868,58.6529,8214.0
2017-08-01 11:40:00,62.13,62.13,62.07,62.08,9618.0,58.6529,58.6529,58.5962,58.6057,9618.0
2017-08-01 11:45:00,62.08,62.18,62.07,62.17,13952.0,58.6057,58.7001,58.5962,58.6906,13952.0
2017-08-01 11:50:00,62.16,62.21,62.16,62.2,13443.0,58.6812,58.7284,58.6812,58.7189,13443.0
2017-08-01 11:55:00,62.21,62.24,62.16,62.22,19943.0,58.7284,58.7567,58.6812,58.7378,19943.0
2017-08-01 12:00:00,62.2,62.23,62.13,62.19,16334.0,58.7189,58.7473,58.6529,58.7095,16334.0
2017-08-01 12:05:00,62.18,62.2,62.14,62.14,9074.0,58.7001,58.7189,58.6623,58.6623,9074.0
2017-08-01 12:10:00,62.15,62.21,62.14,62.2,10685.0,58.6717,58.7284,58.6623,58.7189,10685.0
2017-08-01 12:15:00,62.2,62.22,62.17,62.22,10960.0,58.7189,58.7378,58.6906,58.7378,10960.0
2017-08-01 12:20:00,62.22,62.22,62.18,62.18,18946.0,58.7378,58.7378,58.7001,58.7001,18946.0
2017-08-01 12:25:00,62.18,62.2,62.17,62.2,6209.0,58.7001,58.7189,58.6906,58.7189,6209.0
2017-08-01 12:30:00,62.19,62.19,62.13,62.16,12868.0,58.7095,58.7095,58.6529,58.6812,12868.0
2017-08-01 12:35:00,62.17,62.2,62.17,62.17,7855.0,58.6906,58.7189,58.6906,58.6906,7855.0
2017-08-01 12:40:00,62.16,62.19,62.16,62.17,4563.0,58.6812,58.7095,58.6812,58.6906,4563.0
2017-08-01 12:45:00,62.17,62.2,62.16,62.18,20441.0,58.6906,58.7189,58.6812,58.7001,20441.0
2017-08-01 12:50:00,62.17,62.18,62.15,62.18,11997.0,58.6906,58.7001,58.6717,58.7001,11997.0
2017-08-01 12:55:00,62.17,62.18,62.15,62.17,6623.0,58.6906,58.7001,58.6717,58.6906,6623.0
2017-08-01 13:00:00,62.17,62.18,62.15,62.16,7870.0,58.6906,58.7001,58.6717,58.6812,7870.0
2017-08-01 13:05:00,62.15,62.15,62.07,62.11,56357.0,58.6717,58.6717,58.5962,58.634,56357.0
2017-08-01 13:10:00,62.11,62.13,62.08,62.1,51031.0,58.634,58.6529,58.6057,58.6245,51031.0
2017-08-01 13:15:00,62.1,62.11,62.09,62.11,10832.0,58.6245,58.634,58.6151,58.634,10832.0
2017-08-01 13:20:00,62.11,62.14,62.1,62.1,11631.0,58.634,58.6623,58.6245,58.6245,11631.0
2017-08-01 13:25:00,62.11,62.12,62.09,62.09,10076.0,58.634,58.6434,58.6151,58.6151,10076.0
2017-08-01 13:30:00,62.09,62.12,62.08,62.08,17747.0,58.6151,58.6434,58.6057,58.6057,17747.0
2017-08-01 13:35:00,62.08,62.12,62.07,62.12,8272.0,58.6057,58.6434,58.5962,58.6434,8272.0
2017-08-01 13:40:00,62.12,62.14,62.11,62.14,10094.0,58.6434,58.6623,58.634,58.6623,10094.0
2017-08-01 13:45:00,62.15,62.15,62.08,62.14,13433.0,58.6717,58.6717,58.6057,58.6623,13433.0
2017-08-01 13:50:00,62.14,62.16,62.13,62.14,8830.0,58.6623,58.6812,58.6529,58.6623,8830.0
2017-08-01 13:55:00,62.14,62.18,62.13,62.18,6353.0,58.6623,58.7001,58.6529,58.7001,6353.0
2017-08-01 14:00:00,62.18,62.2,62.17,62.18,8221.0,58.7001,58.7189,58.6906,58.7001,8221.0
2017-08-01 14:05:00,62.19,62.2,62.17,62.2,14974.0,58.7095,58.7189,58.6906,58.7189,14974.0
2017-08-01 14:10:00,62.2,62.2,62.19,62.19,10831.0,58.7189,58.7189,58.7095,58.7095,10831.0
2017-08-01 14:15:00,62.2,62.2,62.18,62.18,9955.0,58.7189,58.7189,58.7001,58.7001,9955.0
2017-08-01 14:20:00,62.19,62.19,62.15,62.16,10994.0,58.7095,58.7095,58.6717,58.6812,10994.0
2017-08-01 14:25:00,62.15,62.15,62.11,62.12,7538.0,58.6717,58.6717,58.634,58.6434,7538.0
2017-08-01 14:30:00,62.12,62.14,62.09,62.13,16375.0,58.6434,58.6623,58.6151,58.6529,16375.0
2017-08-01 14:35:00,62.12,62.13,62.11,62.12,5752.0,58.6434,58.6529,58.634,58.6434,5752.0
2017-08-01 14:40:00,62.12,62.14,62.05,62.05,10090.0,58.6434,58.6623,58.5773,58.5773,10090.0
2017-08-01 14:45:00,62.05,62.09,62.05,62.06,8683.0,58.5773,58.6151,58.5773,58.5868,8683.0
2017-08-01 14:50:00,62.07,62.09,62.06,62.09,9142.0,58.5962,58.6151,58.5868,58.6151,9142.0
2017-08-01 14:55:00,62.09,62.14,62.08,62.14,9615.0,58.6151,58.6623,58.6057,58.6623,9615.0
2017-08-01 15:00:00,62.14,62.16,62.12,62.14,13795.0,58.6623,58.6812,58.6434,58.6623,13795.0
2017-08-01 15:05:00,62.13,62.2,62.13,62.2,7549.0,58.6529,58.7189,58.6529,58.7189,7549.0
2017-08-01 15:10:00,62.2,62.22,62.19,62.21,10405.0,58.7189,58.7378,58.7095,58.7284,10405.0
2017-08-01 15:15:00,62.22,62.28,62.21,62.27,31913.0,58.7378,58.7945,58.7284,58.785,31913.0
2017-08-01 15:20:00,62.27,62.3,62.27,62.3,20301.0,58.785,58.8133,58.785,58.8133,20301.0
2017-08-01 15:25:00,62.3,62.31,62.29,62.31,16292.0,58.8133,58.8228,58.8039,58.8228,16292.0
2017-08-01 15:30:00,62.31,62.42,62.3,62.34,41316.0,58.8228,58.9266,58.8133,58.8511,41316.0
2017-08-01 15:35:00,62.34,62.41,62.34,62.37,27092.0,58.8511,58.9172,58.8511,58.8794,27092.0
2017-08-01 15:40:00,62.37,62.38,62.35,62.38,22295.0,58.8794,58.8889,58.8605,58.8889,22295.0
2017-08-01 15:45:00,62.38,62.43,62.37,62.4,33205.0,58.8889,58.9361,58.8794,58.9077,33205.0
2017-08-01 15:50:00,62.39,62.4,62.34,62.34,44523.0,58.8983,58.9077,58.8511,58.8511,44523.0
2017-08-01 15:55:00,62.34,62.36,62.26,62.27,131928.0,58.8511,58.87,58.7756,58.785,131928.0
2017-08-02 09:30:00,62.05,62.21,62.02,62.11,27253.0,58.5773,58.7284,58.549,58.634,27253.0
2017-08-02 09:35:00,62.05,62.1,61.73,62.0,20385.0,58.5773,58.6245,58.2752,58.5301,20385.0
2017-08-02 09:40:00,62.0,62.04,61.96,61.97,10042.0,58.5301,58.5679,58.4924,58.5018,10042.0
2017-08-02 09:45:00,61.96,62.03,61.94,61.97,11093.0,58.4924,58.5585,58.4735,58.5018,11093.0
2017-08-02 09:50:00,61.97,62.01,61.91,61.97,8900.0,58.5018,58.5396,58.4452,58.5018,8900.0
2017-08-02 09:55:00,61.95,61.95,61.84,61.84,8500.0,58.4829,58.4829,58.3791,58.3791,8500.0
2017-08-02 10:00:00,61.86,61.92,61.84,61.89,3980.0,58.398,58.4546,58.3791,58.4263,3980.0
2017-08-02 10:05:00,61.89,61.94,61.86,61.9,10766.0,58.4263,58.4735,58.398,58.4357,10766.0
2017-08-02 10:10:00,61.91,61.93,61.89,61.92,4820.0,58.4452,58.464,58.4263,58.4546,4820.0
2017-08-02 10:15:00,61.92,61.92,61.89,61.91,37385.0,58.4546,58.4546,58.4263,58.4452,37385.0
2017-08-02 10:20:00,61.89,61.89,61.78,61.78,6189.0,58.4263,58.4263,58.3224,58.3224,6189.0
2017-08-02 10:25:00,61.78,61.8,61.7,61.7,17191.0,58.3224,58.3413,58.2469,58.2469,17191.0
2017-08-02 10:30:00,61.7,61.74,61.69,61.72,11051.0,58.2469,58.2847,58.2375,58.2658,11051.0
2017-08-02 10:35:00,61.73,61.76,61.7,61.72,9394.0,58.2752,58.3036,58.2469,58.2658,9394.0
2017-08-02 10:40:00,61.72,61.74,61.68,61.71,36874.0,58.2658,58.2847,58.228,58.2564,36874.0
2017-08-02 10:45:00,61.72,61.75,61.7,61.71,14706.0,58.2658,58.2941,58.2469,58.2564,14706.0
2017-08-02 10:50:00,61.71,61.75,61.7,61.72,4218.0,58.2564,58.2941,58.2469,58.2658,4218.0
2017-08-02 10:55:00,61.72,61.72,61.54,61.62,93796.0,58.2658,58.2658,58.0959,58.1714,93796.0
2017-08-02 11:00:00,61.62,61.71,61.5,61.55,27293.0,58.1714,58.2564,58.0581,58.1053,27293.0
2017-08-02 11:05:00,61.57,61.6,61.54,61.55,8412.0,58.1242,58.1525,58.0959,58.1053,8412.0
2017-08-02 11:10:00,61.56,61.57,61.5,61.56,11907.0,58.1148,58.1242,58.0581,58.1148,11907.0
2017-08-02 11:15:00,61.56,61.58,61.54,61.55,14482.0,58.1148,58.1336,58.0959,58.1053,14482.0
2017-08-02 11:20:00,61.55,61.56,61.52,61.55,10810.0,58.1053,58.1148,58.077,58.1053,10810.0
2017-08-02 11:25:00,61.55,61.57,61.54,61.56,7442.0,58.1053,58.1242,58.0959,58.1148,7442.0
2017-08-02 11:30:00,61.55,61.56,61.52,61.54,14710.0,58.1053,58.1148,58.077,58.0959,14710.0
2017-08-02 11:35:00,61.54,61.62,61.54,61.6,15947.0,58.0959,58.1714,58.0959,58.1525,15947.0
2017-08-02 11:40:00,61.59,61.6,61.54,61.55,16748.0,58.1431,58.1525,58.0959,58.1053,16748.0
2017-08-02 11:45:00,61.55,61.58,61.53,61.54,13697.0,58.1053,58.1336,58.0864,58.0959,13697.0
2017-08-02 11:50:00,61.55,61.57,61.52,61.54,14779.0,58.1053,58.1242,58.077,58.0959,14779.0
2017-08-02 11:55:00,61.54,61.57,61.53,61.54,12368.0,58.0959,58.1242,58.0864,58.0959,12368.0
2017-08-02 12:00:00,61.54,61.56,61.53,61.55,15002.0,58.0959,58.1148,58.0864,58.1053,15002.0
2017-08-02 12:05:00,61.55,61.64,61.54,61.64,15948.0,58.1053,58.1903,58.0959,58.1903,15948.0
2017-08-02 12:10:00,61.64,61.67,61.62,61.67,6383.0,58.1903,58.2186,58.1714,58.2186,6383.0
2017-08-02 12:15:00,61.67,61.69,61.65,61.69,8989.0,58.2186,58.2375,58.1997,58.2375,8989.0
2017-08-02 12:20:00,61.69,61.77,61.68,61.7,16244.0,58.2375,58.313,58.228,58.2469,16244.0
2017-08-02 12:25:00,61.71,61.72,61.66,61.71,14057.0,58.2564,58.2658,58.2092,58.2564,14057.0
2017-08-02 12:30:00,61.72,61.76,61.72,61.76,4992.0,58.2658,58.3036,58.2658,58.3036,4992.0
2017-08-02 12:35:00,61.74,61.75,61.69,61.69,4113.0,58.2847,58.2941,58.2375,58.2375,4113.0
2017-08-02 12:40:00,61.69,61.72,61.69,61.71,5200.0,58.2375,58.2658,58.2375,58.2564,5200.0
2017-08-02 12:45:00,61.71,61.73,61.69,61.72,3300.0,58.2564,58.2752,58.2375,58.2658,3300.0
2017-08-02 12:50:00,61.72,61.72,61.65,61.65,9787.0,58.2658,58.2658,58.1997,58.1997,9787.0
2017-08-02 12:55:00,61.65,61.68,61.64,61.67,8035.0,58.1997,58.228,58.1903,58.2186,8035.0
2017-08-02 13:00:00,61.68,61.68,61.64,61.65,8540.0,58.228,58.228,58.1903,58.1997,8540.0
2017-08-02 13:05:00,61.65,61.65,61.63,61.65,7166.0,58.1997,58.1997,58.1808,58.1997,7166.0
2017-08-02 13:10:00,61.65,61.68,61.64,61.68,22952.0,58.1997,58.228,58.1903,58.228,22952.0
2017-08-02 13:15:00,61.69,61.73,61.69,61.73,2409.0,58.2375,58.2752,58.2375,58.2752,2409.0
2017-08-02 13:20:00,61.74,61.74,61.72,61.72,4959.0,58.2847,58.2847,58.2658,58.2658,4959.0
2017-08-02 13:25:00,61.72,61.72,61.66,61.66,12154.0,58.2658,58.2658,58.2092,58.2092,12154.0
2017-08-02 13:30:00,61.64,61.67,61.63,61.66,7170.0,58.1903,58.2186,58.1808,58.2092,7170.0
2017-08-02 13:35:00,61.66,61.66,61.62,61.65,16402.0,58.2092,58.2092,58.1714,58.1997,16402.0
2017-08-02 13:40:00,61.67,61.67,61.64,61.65,10238.0,58.2186,58.2186,58.1903,58.1997,10238.0
2017-08-02 13:45:00,61.65,61.65,61.6,61.6,33858.0,58.1997,58.1997,58.1525,58.1525,33858.0
2017-08-02 13:50:00,61.61,61.62,61.59,61.61,8483.0,58.162,58.1714,58.1431,58.162,8483.0
2017-08-02 13:55:00,61.6,61.61,61.58,61.6,9097.0,58.1525,58.162,58.1336,58.1525,9097.0
2017-08-02 14:00:00,61.6,61.6,61.57,61.59,11422.0,58.1525,58.1525,58.1242,58.1431,11422.0
2017-08-02 14:05:00,61.6,61.6,61.56,61.56,15214.0,58.1525,58.1525,58.1148,58.1148,15214.0
2017-08-02 14:10:00,61.56,61.58,61.55,61.57,25083.0,58.1148,58.1336,58.1053,58.1242,25083.0
2017-08-02 14:15:00,61.57,61.58,61.54,61.55,19038.0,58.1242,58.1336,58.0959,58.1053,19038.0
2017-08-02 14:20:00,61.54,61.56,61.54,61.55,8967.0,58.0959,58.1148,58.0959,58.1053,8967.0
2017-08-02 14:25:00,61.55,61.59,61.54,61.58,13377.0,58.1053,58.1431,58.0959,58.1336,13377.0
2017-08-02 14:30:00,61.58,61.65,61.57,61.62,14580.0,58.1336,58.1997,58.1242,58.1714,14580.0
2017-08-02 14:35:00,61.62,61.63,61.52,61.55,28775.0,58.1714,58.1808,58.077,58.1053,28775.0
2017-08-02 14:40:00,61.55,61.56,61.48,61.52,31676.0,58.1053,58.1148,58.0392,58.077,31676.0
2017-08-02 14:45:00,61.52,61.56,61.51,61.54,11622.0,58.077,58.1148,58.0676,58.0959,11622.0
2017-08-02 14:50:00,61.53,61.55,61.49,61.5,31957.0,58.0864,58.1053,58.0487,58.0581,31957.0
2017-08-02 14:55:00,61.51,61.55,61.5,61.53,14899.0,58.0676,58.1053,58.0581,58.0864,14899.0
2017-08-02 15:00:00,61.52,61.52,61.48,61.48,12584.0,58.077,58.077,58.0392,58.0392,12584.0
2017-08-02 15:05:00,61.48,61.54,61.48,61.53,17575.0,58.0392,58.0959,58.0392,58.0864,17575.0
2017-08-02 15:10:00,61.53,61.54,61.51,61.54,18710.0,58.0864,58.0959,58.0676,58.0959,18710.0
2017-08-02 15:15:00,61.54,61.55,61.5,61.5,37980.0,58.0959,58.1053,58.0581,58.0581,37980.0
2017-08-02 15:20:00,61.49,61.53,61.48,61.5,9518.0,58.0487,58.0864,58.0392,58.0581,9518.0
2017-08-02 15:25:00,61.5,61.5,61.4,61.47,29269.0,58.0581,58.0581,57.9637,58.0298,29269.0
2017-08-02 15:30:00,61.47,61.51,61.41,61.42,34305.0,58.0298,58.0676,57.9731,57.9826,34305.0
2017-08-02 15:35:00,61.42,61.45,61.41,61.43,36224.0,57.9826,58.0109,57.9731,57.992,36224.0
2017-08-02 15:40:00,61.43,61.43,61.37,61.39,34181.0,57.992,57.992,57.9354,57.9543,34181.0
2017-08-02 15:45:00,61.4,61.43,61.38,61.41,31806.0,57.9637,57.992,57.9448,57.9731,31806.0
2017-08-02 15:50:00,61.41,61.43,61.4,61.42,55430.0,57.9731,57.992,57.9637,57.9826,55430.0
2017-08-02 15:55:00,61.41,61.54,61.41,61.53,122694.0,57.9731,58.0959,57.9731,58.0864,122694.0
2017-08-03 09:30:00,61.23,61.53,61.2,61.51,29053.0,57.8032,58.0864,57.7749,58.0676,29053.0
2017-08-03 09:35:00,61.53,61.74,61.43,61.74,10019.0,58.0864,58.2847,57.992,58.2847,10019.0
2017-08-03 09:40:00,61.75,61.81,61.73,61.76,8086.0,58.2941,58.3508,58.2752,58.3036,8086.0
2017-08-03 09:45:00,61.72,61.72,61.6,61.6,12849.0,58.2658,58.2658,58.1525,58.1525,12849.0
2017-08-03 09:50:00,61.59,61.62,61.53,61.55,9931.0,58.1431,58.1714,58.0864,58.1053,9931.0
2017-08-03 09:55:00,61.55,61.65,61.54,61.65,8402.0,58.1053,58.1997,58.0959,58.1997,8402.0
2017-08-03 10:00:00,61.62,61.69,61.62,61.63,10735.0,58.1714,58.2375,58.1714,58.1808,10735.0
2017-08-03 10:05:00,61.65,61.72,61.65,61.72,9084.0,58.1997,58.2658,58.1997,58.2658,9084.0
2017-08-03 10:10:00,61.73,61.82,61.72,61.82,11460.0,58.2752,58.3602,58.2658,58.3602,11460.0
2017-08-03 10:15:00,61.83,61.91,61.8,61.8,12911.0,58.3696,58.4452,58.3413,58.3413,12911.0
2017-08-03 10:20:00,61.8,61.81,61.73,61.73,9566.0,58.3413,58.3508,58.2752,58.2752,9566.0
2017-08-03 10:25:00,61.74,61.84,61.74,61.84,6928.0,58.2847,58.3791,58.2847,58.3791,6928.0
2017-08-03 10:30:00,61.84,61.86,61.74,61.75,16565.0,58.3791,58.398,58.2847,58.2941,16565.0
2017-08-03 10:35:00,61.75,61.85,61.75,61.84,29597.0,58.2941,58.3885,58.2941,58.3791,29597.0
2017-08-03 10:40:00,61.83,61.89,61.8,61.88,22744.0,58.3696,58.4263,58.3413,58.4168,22744.0
2017-08-03 10:45:00,61.89,61.94,61.87,61.91,9937.0,58.4263,58.4735,58.4074,58.4452,9937.0
2017-08-03 10:50:00,61.91,61.94,61.88,61.88,7328.0,58.4452,58.4735,58.4168,58.4168,7328.0
2017-08-03 10:55:00,61.9,61.94,61.9,61.91,13839.0,58.4357,58.4735,58.4357,58.4452,13839.0
2017-08-03 11:00:00,61.91,61.96,61.88,61.94,30530.0,58.4452,58.4924,58.4168,58.4735,30530.0
2017-08-03 11:05:00,61.94,61.94,61.9,61.9,10661.0,58.4735,58.4735,58.4357,58.4357,10661.0
2017-08-03 11:10:00,61.91,61.91,61.87,61.89,10138.0,58.4452,58.4452,58.4074,58.4263,10138.0
2017-08-03 11:15:00,61.88,61.88,61.8,61.83,15015.0,58.4168,58.4168,58.3413,58.3696,15015.0
2017-08-03 11:20:00,61.83,61.87,61.83,61.86,10508.0,58.3696,58.4074,58.3696,58.398,10508.0
2017-08-03 11:25:00,61.86,61.87,61.75,61.77,25320.0,58.398,58.4074,58.2941,58.313,25320.0
2017-08-03 11:30:00,61.77,61.88,61.74,61.85,34832.0,58.313,58.4168,58.2847,58.3885,34832.0
2017-08-03 11:35:00,61.85,61.97,61.84,61.92,20534.0,58.3885,58.5018,58.3791,58.4546,20534.0
2017-08-03 11:40:00,61.93,62.0,61.91,61.99,13084.0,58.464,58.5301,58.4452,58.5207,13084.0
2017-08-03 11:45:00,61.98,62.0,61.96,62.0,12746.0,58.5112,58.5301,58.4924,58.5301,12746.0
2017-08-03 11:50:00,62.02,62.03,61.99,62.01,14977.0,58.549,58.5585,58.5207,58.5396,14977.0
2017-08-03 11:55:00,62.02,62.08,62.01,62.06,13560.0,58.549,58.6057,58.5396,58.5868,13560.0
2017-08-03 12:00:00,62.06,62.1,62.06,62.08,15394.0,58.5868,58.6245,58.5868,58.6057,15394.0
2017-08-03 12:05:00,62.09,62.11,62.01,62.02,19314.0,58.6151,58.634,58.5396,58.549,19314.0
2017-08-03 12:10:00,62.02,62.04,62.01,62.03,15017.0,58.549,58.5679,58.5396,58.5585,15017.0
2017-08-03 12:15:00,62.04,62.1,62.03,62.09,13506.0,58.5679,58.6245,58.5585,58.6151,13506.0
2017-08-03 12:20:00,62.08,62.1,62.07,62.09,10316.0,58.6057,58.6245,58.5962,58.6151,10316.0
2017-08-03 12:25:00,62.09,62.13,62.09,62.11,13460.0,58.6151,58.6529,58.6151,58.634,13460.0
2017-08-03 12:30:00,62.11,62.12,62.06,62.08,10354.0,58.634,58.6434,58.5868,58.6057,10354.0
2017-08-03 12:35:00,62.07,62.13,62.06,62.11,12490.0,58.5962,58.6529,58.5868,58.634,12490.0
2017-08-03 12:40:00,62.11,62.16,62.11,62.14,9997.0,58.634,58.6812,58.634,58.6623,9997.0
2017-08-03 12:45:00,62.14,62.17,62.11,62.15,13039.0,58.6623,58.6906,58.634,58.6717,13039.0
2017-08-03 12:50:00,62.15,62.18,62.13,62.18,5504.0,58.6717,58.7001,58.6529,58.7001,5504.0
2017-08-03 12:55:00,62.18,62.18,62.1,62.1,9564.0,58.7001,58.7001,58.6245,58.6245,9564.0
2017-08-03 13:00:00,62.1,62.1,62.06,62.06,7374.0,58.6245,58.6245,58.5868,58.5868,7374.0
2017-08-03 13:05:00,62.06,62.06,61.99,62.02,10001.0,58.5868,58.5868,58.5207,58.549,10001.0
2017-08-03 13:10:00,62.02,62.06,62.01,62.05,9962.0,58.549,58.5868,58.5396,58.5773,9962.0
2017-08-03 13:15:00,62.04,62.14,62.04,62.14,14225.0,58.5679,58.6623,58.5679,58.6623,14225.0
2017-08-03 13:20:00,62.14,62.17,62.12,62.16,5626.0,58.6623,58.6906,58.6434,58.6812,5626.0
2017-08-03 13:25:00,62.16,62.24,62.14,62.21,14655.0,58.6812,58.7567,58.6623,58.7284,14655.0
2017-08-03 13:30:00,62.2,62.22,62.18,62.21,4568.0,58.7189,58.7378,58.7001,58.7284,4568.0
2017-08-03 13:35:00,62.21,62.23,62.2,62.21,6804.0,58.7284,58.7473,58.7189,58.7284,6804.0
2017-08-03 13:40:00,62.21,62.27,62.2,62.27,11200.0,58.7284,58.785,58.7189,58.785,11200.0
2017-08-03 13:45:00,62.27,62.27,62.23,62.25,10760.0,58.785,58.785,58.7473,58.7661,10760.0
2017-08-03 13:50:00,62.25,62.29,62.23,62.29,16321.0,58.7661,58.8039,58.7473,58.8039,16321.0
2017-08-03 13:55:00,62.29,62.31,62.23,62.31,51982.0,58.8039,58.8228,58.7473,58.8228,51982.0
2017-08-03 14:00:00,62.29,62.3,62.24,62.25,10138.0,58.8039,58.8133,58.7567,58.7661,10138.0
2017-08-03 14:05:00,62.25,62.3,62.24,62.29,9794.0,58.7661,58.8133,58.7567,58.8039,9794.0
2017-08-03 14:10:00,62.3,62.34,62.28,62.33,11567.0,58.8133,58.8511,58.7945,58.8417,11567.0
2017-08-03 14:15:00,62.34,62.37,62.31,62.37,10842.0,58.8511,58.8794,58.8228,58.8794,10842.0
2017-08-03 14:20:00,62.37,62.43,62.37,62.42,12674.0,58.8794,58.9361,58.8794,58.9266,12674.0
2017-08-03 14:25:00,62.41,62.47,62.4,62.43,12509.0,58.9172,58.9738,58.9077,58.9361,12509.0
2017-08-03 14:30:00,62.43,62.43,62.4,62.42,8749.0,58.9361,58.9361,58.9077,58.9266,8749.0
2017-08-03 14:35:00,62.41,62.42,62.37,62.4,11458.0,58.9172,58.9266,58.8794,58.9077,11458.0
2017-08-03 14:40:00,62.41,62.41,62.39,62.4,7367.0,58.9172,58.9172,58.8983,58.9077,7367.0
2017-08-03 14:45:00,62.41,62.42,62.34,62.35,11755.0,58.9172,58.9266,58.8511,58.8605,11755.0
2017-08-03 14:50:00,62.35,62.35,62.33,62.34,6175.0,58.8605,58.8605,58.8417,58.8511,6175.0
2017-08-03 14:55:00,62.34,62.43,62.34,62.42,16717.0,58.8511,58.9361,58.8511,58.9266,16717.0
2017-08-03 15:00:00,62.42,62.42,62.39,62.39,11927.0,58.9266,58.9266,58.8983,58.8983,11927.0
2017-08-03 15:05:00,62.4,62.4,62.36,62.38,15580.0,58.9077,58.9077,58.87,58.8889,15580.0
2017-08-03 15:10:00,62.37,62.37,62.33,62.36,17482.0,58.8794,58.8794,58.8417,58.87,17482.0
2017-08-03 15:15:00,62.36,62.4,62.35,62.37,19340.0,58.87,58.9077,58.8605,58.8794,19340.0
2017-08-03 15:20:00,62.37,62.39,62.37,62.38,15349.0,58.8794,58.8983,58.8794,58.8889,15349.0
2017-08-03 15:25:00,62.38,62.39,62.36,62.36,21971.0,58.8889,58.8983,58.87,58.87,21971.0
2017-08-03 15:30:00,62.37,62.38,62.23,62.24,48556.0,58.8794,58.8889,58.7473,58.7567,48556.0
2017-08-03 15:35:00,62.23,62.24,62.2,62.23,26194.0,58.7473,58.7567,58.7189,58.7473,26194.0
2017-08-03 15:40:00,62.23,62.27,62.23,62.25,39435.0,58.7473,58.785,58.7473,58.7661,39435.0
2017-08-03 15:45:00,62.25,62.29,62.25,62.29,48852.0,58.7661,58.8039,58.7661,58.8039,48852.0
2017-08-03 15:50:00,62.29,62.29,62.27,62.28,46471.0,58.8039,58.8039,58.785,58.7945,46471.0
2017-08-03 15:55:00,62.28,62.29,62.24,62.28,117842.0,58.7945,58.8039,58.7567,58.7945,117842.0
2017-08-04 09:30:00,62.37,62.85,62.09,62.33,33438.0,58.8794,59.3326,58.6151,58.8417,33438.0
2017-08-04 09:35:00,62.29,62.29,62.08,62.08,2800.0,58.8039,58.8039,58.6057,58.6057,2800.0
2017-08-04 09:40:00,62.13,62.21,62.11,62.21,7380.0,58.6529,58.7284,58.634,58.7284,7380.0
2017-08-04 09:45:00,62.24,62.28,62.2,62.27,6543.0,58.7567,58.7945,58.7189,58.785,6543.0
2017-08-04 09:50:00,62.3,62.3,62.14,62.16,43325.0,58.8133,58.8133,58.6623,58.6812,43325.0
2017-08-04 09:55:00,62.14,62.25,62.07,62.09,14639.0,58.6623,58.7661,58.5962,58.6151,14639.0
2017-08-04 10:00:00,62.1,62.15,61.95,61.96,17287.0,58.6245,58.6717,58.4829,58.4924,17287.0
2017-08-04 10:05:00,61.97,62.04,61.97,62.01,15914.0,58.5018,58.5679,58.5018,58.5396,15914.0
2017-08-04 10:10:00,61.99,62.09,61.95,62.09,12536.0,58.5207,58.6151,58.4829,58.6151,12536.0
2017-08-04 10:15:00,62.11,62.16,62.1,62.14,6620.0,58.634,58.6812,58.6245,58.6623,6620.0
2017-08-04 10:20:00,62.14,62.16,62.07,62.1,5040.0,58.6623,58.6812,58.5962,58.6245,5040.0
2017-08-04 10:25:00,62.09,62.13,62.0,62.03,51889.0,58.6151,58.6529,58.5301,58.5585,51889.0
2017-08-04 10:30:00,62.03,62.06,61.95,61.96,12137.0,58.5585,58.5868,58.4829,58.4924,12137.0
2017-08-04 10:35:00,61.97,62.01,61.95,61.97,11045.0,58.5018,58.5396,58.4829,58.5018,11045.0
2017-08-04 10:40:00,61.96,62.0,61.92,61.93,9144.0,58.4924,58.5301,58.4546,58.464,9144.0
2017-08-04 10:45:00,61.95,61.97,61.91,61.95,8982.0,58.4829,58.5018,58.4452,58.4829,8982.0
2017-08-04 10:50:00,61.93,61.93,61.86,61.86,14540.0,58.464,58.464,58.398,58.398,14540.0
2017-08-04 10:55:00,61.86,61.95,61.86,61.93,7290.0,58.398,58.4829,58.398,58.464,7290.0
2017-08-04 11:00:00,61.93,61.94,61.87,61.94,11778.0,58.464,58.4735,58.4074,58.4735,11778.0
2017-08-04 11:05:00,61.93,62.01,61.93,62.0,12894.0,58.464,58.5396,58.464,58.5301,12894.0
2017-08-04 11:10:00,61.99,62.02,61.98,61.98,9592.0,58.5207,58.549,58.5112,58.5112,9592.0
2017-08-04 11:15:00,61.98,62.07,61.98,62.05,10106.0,58.5112,58.5962,58.5112,58.5773,10106.0
2017-08-04 11:20:00,62.05,62.06,62.01,62.02,8527.0,58.5773,58.5868,58.5396,58.549,8527.0
2017-08-04 11:25:00,62.01,62.01,61.95,62.0,9838.0,58.5396,58.5396,58.4829,58.5301,9838.0
2017-08-04 11:30:00,62.0,62.02,61.94,61.95,11304.0,58.5301,58.549,58.4735,58.4829,11304.0
2017-08-04 11:35:00,61.96,62.0,61.95,61.98,11735.0,58.4924,58.5301,58.4829,58.5112,11735.0
2017-08-04 11:40:00,61.96,62.0,61.95,62.0,7400.0,58.4924,58.5301,58.4829,58.5301,7400.0
2017-08-04 11:45:00,62.0,62.02,61.97,62.0,11225.0,58.5301,58.549,58.5018,58.5301,11225.0
2017-08-04 11:50:00,62.0,62.05,61.96,62.05,11319.0,58.5301,58.5773,58.4924,58.5773,11319.0
2017-08-04 11:55:00,62.06,62.15,62.05,62.13,17248.0,58.5868,58.6717,58.5773,58.6529,17248.0
2017-08-04 12:00:00,62.13,62.14,62.0,62.05,10062.0,58.6529,58.6623,58.5301,58.5773,10062.0
2017-08-04 12:05:00,62.04,62.04,61.99,61.99,5018.0,58.5679,58.5679,58.5207,58.5207,5018.0
2017-08-04 12:10:00,61.98,62.0,61.94,61.97,6900.0,58.5112,58.5301,58.4735,58.5018,6900.0
2017-08-04 12:15:00,61.96,61.97,61.95,61.95,6090.0,58.4924,58.5018,58.4829,58.4829,6090.0
2017-08-04 12:20:00,61.95,61.98,61.93,61.97,11562.0,58.4829,58.5112,58.464,58.5018,11562.0
2017-08-04 12:25:00,61.97,61.99,61.94,61.98,5857.0,58.5018,58.5207,58.4735,58.5112,5857.0
2017-08-04 12:30:00,61.99,62.04,61.99,62.04,8946.0,58.5207,58.5679,58.5207,58.5679,8946.0
2017-08-04 12:35:00,62.03,62.03,61.98,61.99,5377.0,58.5585,58.5585,58.5112,58.5207,5377.0
2017-08-04 12:40:00,61.98,62.0,61.97,62.0,4839.0,58.5112,58.5301,58.5018,58.5301,4839.0
2017-08-04 12:45:00,62.0,62.03,61.98,62.03,9676.0,58.5301,58.5585,58.5112,58.5585,9676.0
2017-08-04 12:50:00,62.02,62.04,61.98,62.03,20347.0,58.549,58.5679,58.5112,58.5585,20347.0
2017-08-04 12:55:00,62.03,62.03,61.97,61.97,4823.0,58.5585,58.5585,58.5018,58.5018,4823.0
2017-08-04 13:00:00,61.98,62.01,61.98,61.99,7609.0,58.5112,58.5396,58.5112,58.5207,7609.0
2017-08-04 13:05:00,61.99,62.02,61.98,62.02,5297.0,58.5207,58.549,58.5112,58.549,5297.0
2017-08-04 13:10:00,62.02,62.02,62.0,62.01,3915.0,58.549,58.549,58.5301,58.5396,3915.0
2017-08-04 13:15:00,62.01,62.02,61.99,61.99,5658.0,58.5396,58.549,58.5207,58.5207,5658.0
2017-08-04 13:20:00,61.99,62.01,61.99,62.0,4430.0,58.5207,58.5396,58.5207,58.5301,4430.0
2017-08-04 13:25:00,62.0,62.04,62.0,62.04,9783.0,58.5301,58.5679,58.5301,58.5679,9783.0
2017-08-04 13:30:00,62.03,62.06,62.02,62.06,5341.0,58.5585,58.5868,58.549,58.5868,5341.0
2017-08-04 13:35:00,62.06,62.06,62.01,62.02,6321.0,58.5868,58.5868,58.5396,58.549,6321.0
2017-08-04 13:40:00,62.02,62.02,62.0,62.0,6117.0,58.549,58.549,58.5301,58.5301,6117.0
2017-08-04 13:45:00,62.0,62.01,61.98,61.98,3950.0,58.5301,58.5396,58.5112,58.5112,3950.0
2017-08-04 13:50:00,61.98,62.0,61.98,61.98,5097.0,58.5112,58.5301,58.5112,58.5112,5097.0
2017-08-04 13:55:00,61.99,62.01,61.98,61.98,4329.0,58.5207,58.5396,58.5112,58.5112,4329.0
2017-08-04 14:00:00,61.97,61.99,61.96,61.98,6541.0,58.5018,58.5207,58.4924,58.5112,6541.0
2017-08-04 14:05:00,61.98,62.02,61.98,62.0,12427.0,58.5112,58.549,58.5112,58.5301,12427.0
2017-08-04 14:10:00,62.01,62.09,62.01,62.09,7773.0,58.5396,58.6151,58.5396,58.6151,7773.0
2017-08-04 14:15:00,62.09,62.11,62.07,62.09,10392.0,58.6151,58.634,58.5962,58.6151,10392.0
2017-08-04 14:20:00,62.08,62.09,62.05,62.06,10284.0,58.6057,58.6151,58.5773,58.5868,10284.0
2017-08-04 14:25:00,62.07,62.08,62.04,62.05,13913.0,58.5962,58.6057,58.5679,58.5773,13913.0
2017-08-04 14:30:00,62.06,62.07,62.03,62.04,12121.0,58.5868,58.5962,58.5585,58.5679,12121.0
2017-08-04 14:35:00,62.04,62.04,62.0,62.01,9597.0,58.5679,58.5679,58.5301,58.5396,9597.0
2017-08-04 14:40:00,62.01,62.02,62.0,62.0,3604.0,58.5396,58.549,58.5301,58.5301,3604.0
2017-08-04 14:45:00,62.0,62.01,61.98,62.01,8975.0,58.5301,58.5396,58.5112,58.5396,8975.0
2017-08-04 14:50:00,62.01,62.04,62.0,62.01,11179.0,58.5396,58.5679,58.5301,58.5396,11179.0
2017-08-04 14:55:00,62.0,62.02,61.98,62.0,6183.0,58.5301,58.549,58.5112,58.5301,6183.0
2017-08-04 15:00:00,62.0,62.0,61.98,61.99,7124.0,58.5301,58.5301,58.5112,58.5207,7124.0
2017-08-04 15:05:00,61.99,62.04,61.99,62.04,20895.0,58.5207,58.5679,58.5207,58.5679,20895.0
2017-08-04 15:10:00,62.04,62.06,62.02,62.04,10394.0,58.5679,58.5868,58.549,58.5679,10394.0
2017-08-04 15:15:00,62.03,62.05,62.01,62.01,8433.0,58.5585,58.5773,58.5396,58.5396,8433.0
2017-08-04 15:20:00,62.0,62.06,62.0,62.06,9310.0,58.5301,58.5868,58.5301,58.5868,9310.0
2017-08-04 15:25:00,62.06,62.07,62.04,62.07,12417.0,58.5868,58.5962,58.5679,58.5962,12417.0
2017-08-04 15:30:00,62.06,62.07,62.04,62.06,10240.0,58.5868,58.5962,58.5679,58.5868,10240.0
2017-08-04 15:35:00,62.06,62.06,62.03,62.04,18917.0,58.5868,58.5868,58.5585,58.5679,18917.0
2017-08-04 15:40:00,62.04,62.05,62.03,62.03,37180.0,58.5679,58.5773,58.5585,58.5585,37180.0
2017-08-04 15:45:00,62.04,62.04,61.98,62.0,27249.0,58.5679,58.5679,58.5112,58.5301,27249.0
2017-08-04 15:50:00,62.0,62.08,62.0,62.08,43878.0,58.5301,58.6057,58.5301,58.6057,43878.0
2017-08-04 15:55:00,62.08,62.12,62.07,62.12,77732.0,58.6057,58.6434,58.5962,58.6434,77732.0
2017-08-07 09:30:00,62.12,62.34,61.87,61.87,18475.0,58.6434,58.8511,58.4074,58.4074,18475.0
2017-08-07 09:35:00,61.91,62.02,61.89,61.9,8710.0,58.4452,58.549,58.4263,58.4357,8710.0
2017-08-07 09:40:00,61.95,61.95,61.7,61.75,7522.0,58.4829,58.4829,58.2469,58.2941,7522.0
2017-08-07 09:45:00,61.78,61.81,61.74,61.78,14189.0,58.3224,58.3508,58.2847,58.3224,14189.0
2017-08-07 09:50:00,61.75,61.84,61.71,61.75,12334.0,58.2941,58.3791,58.2564,58.2941,12334.0
2017-08-07 09:55:00,61.73,61.8,61.73,61.76,39267.0,58.2752,58.3413,58.2752,58.3036,39267.0
2017-08-07 10:00:00,61.77,61.8,61.72,61.75,15415.0,58.313,58.3413,58.2658,58.2941,15415.0
2017-08-07 10:05:00,61.74,62.29,61.71,61.99,72212.0,58.2847,58.8039,58.2564,58.5207,72212.0
2017-08-07 10:10:00,61.93,61.97,61.84,61.87,20851.0,58.464,58.5018,58.3791,58.4074,20851.0
2017-08-07 10:15:00,61.86,61.86,61.73,61.79,47348.0,58.398,58.398,58.2752,58.3319,47348.0
2017-08-07 10:20:00,61.8,61.92,61.74,61.74,22414.0,58.3413,58.4546,58.2847,58.2847,22414.0
2017-08-07 10:25:00,61.74,61.8,61.68,61.76,20718.0,58.2847,58.3413,58.228,58.3036,20718.0
2017-08-07 10:30:00,61.77,61.77,61.62,61.63,31953.0,58.313,58.313,58.1714,58.1808,31953.0
2017-08-07 10:35:00,61.63,61.74,61.6,61.73,48221.0,58.1808,58.2847,58.1525,58.2752,48221.0
2017-08-07 10:40:00,61.73,61.75,61.69,61.71,23673.0,58.2752,58.2941,58.2375,58.2564,23673.0
2017-08-07 10:45:00,61.7,61.71,61.66,61.68,22152.0,58.2469,58.2564,58.2092,58.228,22152.0
2017-08-07 10:50:00,61.67,61.73,61.65,61.7,26944.0,58.2186,58.2752,58.1997,58.2469,26944.0
2017-08-07 10:55:00,61.7,61.73,61.61,61.61,21462.0,58.2469,58.2752,58.162,58.162,21462.0
2017-08-07 11:00:00,61.61,61.62,61.53,61.55,30892.0,58.162,58.1714,58.0864,58.1053,30892.0
2017-08-07 11:05:00,61.55,61.61,61.47,61.59,66360.0,58.1053,58.162,58.0298,58.1431,66360.0
2017-08-07 11:10:00,61.58,61.58,61.49,61.5,34121.0,58.1336,58.1336,58.0487,58.0581,34121.0
2017-08-07 11:15:00,61.49,61.52,61.45,61.48,50106.0,58.0487,58.077,58.0109,58.0392,50106.0
2017-08-07 11:20:00,61.5,61.63,61.48,61.59,48278.0,58.0581,58.1808,58.0392,58.1431,48278.0
2017-08-07 11:25:00,61.6,61.62,61.54,61.56,18563.0,58.1525,58.1714,58.0959,58.1148,18563.0
2017-08-07 11:30:00,61.55,61.58,61.49,61.52,31250.0,58.1053,58.1336,58.0487,58.077,31250.0
2017-08-07 11:35:00,61.52,61.53,61.5,61.52,22286.0,58.077,58.0864,58.0581,58.077,22286.0
2017-08-07 11:40:00,61.52,61.54,61.51,61.53,13905.0,58.077,58.0959,58.0676,58.0864,13905.0
2017-08-07 11:45:00,61.54,61.66,61.52,61.66,27413.0,58.0959,58.2092,58.077,58.2092,27413.0
2017-08-07 11:50:00,61.66,61.67,61.52,61.57,32215.0,58.2092,58.2186,58.077,58.1242,32215.0
2017-08-07 11:55:00,61.57,61.58,61.48,61.55,77918.0,58.1242,58.1336,58.0392,58.1053,77918.0
2017-08-07 12:00:00,61.56,61.64,61.52,61.54,40754.0,58.1148,58.1903,58.077,58.0959,40754.0
2017-08-07 12:05:00,61.55,61.63,61.55,61.58,17485.0,58.1053,58.1808,58.1053,58.1336,17485.0
2017-08-07 12:10:00,61.58,61.59,61.51,61.51,12658.0,58.1336,58.1431,58.0676,58.0676,12658.0
2017-08-07 12:15:00,61.51,61.54,61.5,61.51,42520.0,58.0676,58.0959,58.0581,58.0676,42520.0
2017-08-07 12:20:00,61.51,61.56,61.48,61.56,36058.0,58.0676,58.1148,58.0392,58.1148,36058.0
2017-08-07 12:25:00,61.56,61.58,61.51,61.51,16136.0,58.1148,58.1336,58.0676,58.0676,16136.0
2017-08-07 12:30:00,61.52,61.52,61.43,61.45,18550.0,58.077,58.077,57.992,58.0109,18550.0
2017-08-07 12:35:00,61.46,61.51,61.45,61.47,18640.0,58.0204,58.0676,58.0109,58.0298,18640.0
2017-08-07 12:40:00,61.48,61.49,61.47,61.48,28751.0,58.0392,58.0487,58.0298,58.0392,28751.0
2017-08-07 12:45:00,61.48,61.57,61.46,61.55,13168.0,58.0392,58.1242,58.0204,58.1053,13168.0
2017-08-07 12:50:00,61.56,61.66,61.56,61.66,24263.0,58.1148,58.2092,58.1148,58.2092,24263.0
2017-08-07 12:55:00,61.65,61.66,61.52,61.55,53477.0,58.1997,58.2092,58.077,58.1053,53477.0
2017-08-07 13:00:00,61.55,61.56,61.46,61.46,23830.0,58.1053,58.1148,58.0204,58.0204,23830.0
2017-08-07 13:05:00,61.45,61.46,61.33,61.37,49173.0,58.0109,58.0204,57.8976,57.9354,49173.0
2017-08-07 13:10:00,61.36,61.36,61.25,61.26,46633.0,57.9259,57.9259,57.8221,57.8315,46633.0
2017-08-07 13:15:00,61.26,61.44,61.26,61.42,25351.0,57.8315,58.0015,57.8315,57.9826,25351.0
2017-08-07 13:20:00,61.42,61.48,61.41,61.45,47367.0,57.9826,58.0392,57.9731,58.0109,47367.0
2017-08-07 13:25:00,61.44,61.47,61.42,61.45,6462.0,58.0015,58.0298,57.9826,58.0109,6462.0
2017-08-07 13:30:00,61.45,61.45,61.38,61.42,15488.0,58.0109,58.0109,57.9448,57.9826,15488.0
2017-08-07 13:35:00,61.42,61.44,61.32,61.33,17666.0,57.9826,58.0015,57.8882,57.8976,17666.0
2017-08-07 13:40:00,61.33,61.41,61.33,61.4,24396.0,57.8976,57.9731,57.8976,57.9637,24396.0
2017-08-07 13:45:00,61.39,61.41,61.39,61.4,30712.0,57.9543,57.9731,57.9543,57.9637,30712.0
2017-08-07 13:50:00,61.41,61.46,61.39,61.46,40863.0,57.9731,58.0204,57.9543,58.0204,40863.0
2017-08-07 13:55:00,61.46,61.52,61.46,61.49,17855.0,58.0204,58.077,58.0204,58.0487,17855.0
2017-08-07 14:00:00,61.49,61.56,61.48,61.52,16825.0,58.0487,58.1148,58.0392,58.077,16825.0
2017-08-07 14:05:00,61.52,61.54,61.49,61.53,14594.0,58.077,58.0959,58.0487,58.0864,14594.0
2017-08-07 14:10:00,61.53,61.63,61.52,61.59,27012.0,58.0864,58.1808,58.077,58.1431,27012.0
2017-08-07 14:15:00,61.6,61.65,61.59,61.65,16480.0,58.1525,58.1997,58.1431,58.1997,16480.0
2017-08-07 14:20:00,61.65,61.68,61.64,61.68,19919.0,58.1997,58.228,58.1903,58.228,19919.0
2017-08-07 14:25:00,61.68,61.69,61.58,61.58,32302.0,58.228,58.2375,58.1336,58.1336,32302.0
2017-08-07 14:30:00,61.58,61.62,61.57,61.61,29871.0,58.1336,58.1714,58.1242,58.162,29871.0
2017-08-07 14:35:00,61.6,61.61,61.59,61.6,30044.0,58.1525,58.162,58.1431,58.1525,30044.0
2017-08-07 14:40:00,61.59,61.82,61.59,61.7,177464.0,58.1431,58.3602,58.1431,58.2469,177464.0
2017-08-07 14:45:00,61.71,61.84,61.7,61.84,62937.0,58.2564,58.3791,58.2469,58.3791,62937.0
2017-08-07 14:50:00,61.84,61.96,61.75,61.89,77434.0,58.3791,58.4924,58.2941,58.4263,77434.0
2017-08-07 14:55:00,61.9,62.06,61.87,62.03,98025.0,58.4357,58.5868,58.4074,58.5585,98025.0
2017-08-07 15:00:00,62.03,62.07,61.81,61.82,103024.0,58.5585,58.5962,58.3508,58.3602,103024.0
2017-08-07 15:05:00,61.82,61.82,61.73,61.76,40247.0,58.3602,58.3602,58.2752,58.3036,40247.0
2017-08-07 15:10:00,61.77,61.82,61.76,61.82,41775.0,58.313,58.3602,58.3036,58.3602,41775.0
2017-08-07 15:15:00,61.81,61.86,61.79,61.84,41957.0,58.3508,58.398,58.3319,58.3791,41957.0
2017-08-07 15:20:00,61.85,61.86,61.8,61.82,37386.0,58.3885,58.398,58.3413,58.3602,37386.0
2017-08-07 15:25:00,61.81,61.85,61.78,61.84,53042.0,58.3508,58.3885,58.3224,58.3791,53042.0
2017-08-07 15:30:00,61.84,61.99,61.83,61.99,69048.0,58.3791,58.5207,58.3696,58.5207,69048.0
2017-08-07 15:35:00,61.99,62.08,61.92,61.92,91558.0,58.5207,58.6057,58.4546,58.4546,91558.0
2017-08-07 15:40:00,61.91,61.92,61.76,61.82,66773.0,58.4452,58.4546,58.3036,58.3602,66773.0
2017-08-07 15:45:00,61.82,61.87,61.82,61.85,71306.0,58.3602,58.4074,58.3602,58.3885,71306.0
2017-08-07 15:50:00,61.86,61.86,61.79,61.85,85552.0,58.398,58.398,58.3319,58.3885,85552.0
2017-08-07 15:55:00,61.86,62.0,61.83,61.85,218451.0,58.398,58.5301,58.3696,58.3885,218451.0
2017-08-08 09:30:00,60.49,61.0,59.5,60.64,152461.0,57.1046,57.5861,56.17,57.2462,152461.0
2017-08-08 09:35:00,60.62,60.72,60.41,60.49,89680.0,57.2274,57.3218,57.0291,57.1046,89680.0
2017-08-08 09:40:00,60.46,60.65,60.35,60.58,70107.0,57.0763,57.2557,56.9725,57.1896,70107.0
2017-08-08 09:45:00,60.58,60.6,60.28,60.46,69339.0,57.1896,57.2085,56.9064,57.0763,69339.0
2017-08-08 09:50:00,60.47,60.71,60.4,60.6,48404.0,57.0858,57.3123,57.0197,57.2085,48404.0
2017-08-08 09:55:00,60.63,60.76,60.59,60.65,88800.0,57.2368,57.3595,57.199,57.2557,88800.0
2017-08-08 10:00:00,60.65,60.85,60.47,60.5,62930.0,57.2557,57.4445,57.0858,57.1141,62930.0
2017-08-08 10:05:00,60.5,60.77,60.5,60.67,46175.0,57.1141,57.369,57.1141,57.2746,46175.0
2017-08-08 10:10:00,60.67,60.71,60.59,60.62,28976.0,57.2746,57.3123,57.199,57.2274,28976.0
2017-08-08 10:15:00,60.61,60.64,60.48,60.5,33777.0,57.2179,57.2462,57.0952,57.1141,33777.0
2017-08-08 10:20:00,60.5,60.59,60.44,60.49,38834.0,57.1141,57.199,57.0574,57.1046,38834.0
2017-08-08 10:25:00,60.51,60.51,60.4,60.4,25091.0,57.1235,57.1235,57.0197,57.0197,25091.0
2017-08-08 10:30:00,60.4,60.61,60.4,60.58,43610.0,57.0197,57.2179,57.0197,57.1896,43610.0
2017-08-08 10:35:00,60.6,60.76,60.5,60.65,34240.0,57.2085,57.3595,57.1141,57.2557,34240.0
2017-08-08 10:40:00,60.65,60.72,60.57,60.68,43077.0,57.2557,57.3218,57.1802,57.284,43077.0
2017-08-08 10:45:00,60.69,60.7,60.63,60.63,28861.0,57.2934,57.3029,57.2368,57.2368,28861.0
2017-08-08 10:50:00,60.63,60.73,60.63,60.66,27304.0,57.2368,57.3312,57.2368,57.2651,27304.0
2017-08-08 10:55:00,60.64,60.72,60.51,60.59,40950.0,57.2462,57.3218,57.1235,57.199,40950.0
2017-08-08 11:00:00,60.59,60.59,60.45,60.5,31143.0,57.199,57.199,57.0669,57.1141,31143.0
2017-08-08 11:05:00,60.48,60.54,60.44,60.45,30360.0,57.0952,57.1518,57.0574,57.0669,30360.0
2017-08-08 11:10:00,60.45,60.53,60.44,60.52,38454.0,57.0669,57.1424,57.0574,57.133,38454.0
2017-08-08 11:15:00,60.5,60.53,60.43,60.45,80487.0,57.1141,57.1424,57.048,57.0669,80487.0
2017-08-08 11:20:00,60.44,60.55,60.44,60.55,33728.0,57.0574,57.1613,57.0574,57.1613,33728.0
2017-08-08 11:25:00,60.55,60.67,60.53,60.59,32776.0,57.1613,57.2746,57.1424,57.199,32776.0
2017-08-08 11:30:00,60.61,60.66,60.57,60.61,17813.0,57.2179,57.2651,57.1802,57.2179,17813.0
2017-08-08 11:35:00,60.61,60.65,60.56,60.57,19361.0,57.2179,57.2557,57.1707,57.1802,19361.0
2017-08-08 11:40:00,60.56,60.57,60.45,60.48,31791.0,57.1707,57.1802,57.0669,57.0952,31791.0
2017-08-08 11:45:00,60.48,60.51,60.44,60.47,27354.0,57.0952,57.1235,57.0574,57.0858,27354.0
2017-08-08 11:50:00,60.47,60.53,60.46,60.46,12698.0,57.0858,57.1424,57.0763,57.0763,12698.0
2017-08-08 11:55:00,60.46,60.57,60.46,60.48,28113.0,57.0763,57.1802,57.0763,57.0952,28113.0
2017-08-08 12:00:00,60.49,60.5,60.39,60.47,37507.0,57.1046,57.1141,57.0102,57.0858,37507.0
2017-08-08 12:05:00,60.47,60.52,60.4,60.4,19553.0,57.0858,57.133,57.0197,57.0197,19553.0
2017-08-08 12:10:00,60.4,60.49,60.39,60.42,21452.0,57.0197,57.1046,57.0102,57.0386,21452.0
2017-08-08 12:15:00,60.44,60.44,60.4,60.4,21790.0,57.0574,57.0574,57.0197,57.0197,21790.0
2017-08-08 12:20:00,60.4,60.45,60.39,60.43,27456.0,57.0197,57.0669,57.0102,57.048,27456.0
2017-08-08 12:25:00,60.43,60.48,60.4,60.44,23734.0,57.048,57.0952,57.0197,57.0574,23734.0
2017-08-08 12:30:00,60.45,60.56,60.43,60.53,46411.0,57.0669,57.1707,57.048,57.1424,46411.0
2017-08-08 12:35:00,60.54,60.65,60.52,60.57,34134.0,57.1518,57.2557,57.133,57.1802,34134.0
2017-08-08 12:40:00,60.56,60.6,60.45,60.45,11488.0,57.1707,57.2085,57.0669,57.0669,11488.0
2017-08-08 12:45:00,60.46,60.47,60.41,60.45,20033.0,57.0763,57.0858,57.0291,57.0669,20033.0
2017-08-08 12:50:00,60.45,60.59,60.45,60.49,19929.0,57.0669,57.199,57.0669,57.1046,19929.0
2017-08-08 12:55:00,60.51,60.51,60.44,60.45,17036.0,57.1235,57.1235,57.0574,57.0669,17036.0
2017-08-08 13:00:00,60.45,60.46,60.42,60.43,16561.0,57.0669,57.0763,57.0386,57.048,16561.0
2017-08-08 13:05:00,60.44,60.5,60.44,60.47,14593.0,57.0574,57.1141,57.0574,57.0858,14593.0
2017-08-08 13:10:00,60.47,60.49,60.44,60.44,18621.0,57.0858,57.1046,57.0574,57.0574,18621.0
2017-08-08 13:15:00,60.45,60.46,60.44,60.44,11654.0,57.0669,57.0763,57.0574,57.0574,11654.0
2017-08-08 13:20:00,60.45,60.49,60.44,60.46,21700.0,57.0669,57.1046,57.0574,57.0763,21700.0
2017-08-08 13:25:00,60.45,60.47,60.39,60.41,23239.0,57.0669,57.0858,57.0102,57.0291,23239.0
2017-08-08 13:30:00,60.42,60.43,60.38,60.42,23093.0,57.0386,57.048,57.0008,57.0386,23093.0
2017-08-08 13:35:00,60.41,60.43,60.36,60.39,29202.0,57.0291,57.048,56.9819,57.0102,29202.0
2017-08-08 13:40:00,60.4,60.41,60.38,60.4,13979.0,57.0197,57.0291,57.0008,57.0197,13979.0
2017-08-08 13:45:00,60.39,60.42,60.38,60.42,18128.0,57.0102,57.0386,57.0008,57.0386,18128.0
2017-08-08 13:50:00,60.41,60.43,60.37,60.41,22865.0,57.0291,57.048,56.9914,57.0291,22865.0
2017-08-08 13:55:00,60.42,60.42,60.24,60.32,30364.0,57.0386,57.0386,56.8686,56.9442,30364.0
2017-08-08 14:00:00,60.32,60.49,60.31,60.44,21236.0,56.9442,57.1046,56.9347,57.0574,21236.0
2017-08-08 14:05:00,60.44,60.45,60.24,60.25,22426.0,57.0574,57.0669,56.8686,56.8781,22426.0
2017-08-08 14:10:00,60.25,60.36,60.24,60.28,18792.0,56.8781,56.9819,56.8686,56.9064,18792.0
2017-08-08 14:15:00,60.27,60.28,60.21,60.22,17989.0,56.897,56.9064,56.8403,56.8497,17989.0
2017-08-08 14:20:00,60.21,60.23,60.07,60.07,30832.0,56.8403,56.8592,56.7081,56.7081,30832.0
2017-08-08 14:25:00,60.07,60.23,60.07,60.2,33491.0,56.7081,56.8592,56.7081,56.8309,33491.0
2017-08-08 14:30:00,60.21,60.22,60.07,60.1,31464.0,56.8403,56.8497,56.7081,56.7365,31464.0
2017-08-08 14:35:00,60.11,60.13,60.06,60.11,28621.0,56.7459,56.7648,56.6987,56.7459,28621.0
2017-08-08 14:40:00,60.11,60.11,60.01,60.03,38564.0,56.7459,56.7459,56.6515,56.6704,38564.0
2017-08-08 14:45:00,60.03,60.16,60.02,60.1,26777.0,56.6704,56.7931,56.6609,56.7365,26777.0
2017-08-08 14:50:00,60.1,60.19,60.08,60.14,83130.0,56.7365,56.8214,56.7176,56.7742,83130.0
2017-08-08 14:55:00,60.14,60.14,59.96,60.09,69845.0,56.7742,56.7742,56.6043,56.727,69845.0
2017-08-08 15:00:00,60.09,60.11,60.0,60.05,88642.0,56.727,56.7459,56.6421,56.6893,88642.0
2017-08-08 15:05:00,60.04,60.08,59.98,60.0,92230.0,56.6798,56.7176,56.6232,56.6421,92230.0
2017-08-08 15:10:00,60.0,60.01,59.96,59.98,26996.0,56.6421,56.6515,56.6043,56.6232,26996.0
2017-08-08 15:15:00,59.98,59.99,59.85,59.86,55407.0,56.6232,56.6326,56.5005,56.5099,55407.0
2017-08-08 15:20:00,59.86,59.86,59.75,59.8,109967.0,56.5099,56.5099,56.4061,56.4533,109967.0
2017-08-08 15:25:00,59.81,60.05,59.81,60.0,69208.0,56.4627,56.6893,56.4627,56.6421,69208.0
2017-08-08 15:30:00,59.99,60.01,59.87,59.92,71454.0,56.6326,56.6515,56.5193,56.5665,71454.0
2017-08-08 15:35:00,59.92,59.98,59.83,59.9,153975.0,56.5665,56.6232,56.4816,56.5477,153975.0
2017-08-08 15:40:00,59.9,59.9,59.84,59.84,136714.0,56.5477,56.5477,56.491,56.491,136714.0
2017-08-08 15:45:00,59.84,59.85,59.78,59.84,159565.0,56.491,56.5005,56.4344,56.491,159565.0
2017-08-08 15:50:00,59.83,59.89,59.78,59.85,158419.0,56.4816,56.5382,56.4344,56.5005,158419.0
2017-08-08 15:55:00,59.85,60.03,59.77,60.0,266534.0,56.5005,56.6704,56.4249,56.6421,266534.0
2017-08-09 09:30:00,59.93,60.29,59.76,59.77,84657.0,56.576,56.9158,56.4155,56.4249,84657.0
2017-08-09 09:35:00,59.85,60.27,59.85,60.27,25326.0,56.5005,56.897,56.5005,56.897,25326.0
2017-08-09 09:40:00,60.19,60.25,60.14,60.14,39369.0,56.8214,56.8781,56.7742,56.7742,39369.0
2017-08-09 09:45:00,60.17,60.36,60.16,60.35,19395.0,56.8025,56.9819,56.7931,56.9725,19395.0
2017-08-09 09:50:00,60.35,60.4,60.24,60.33,13294.0,56.9725,57.0197,56.8686,56.9536,13294.0
2017-08-09 09:55:00,60.34,60.44,60.22,60.25,72421.0,56.963,57.0574,56.8497,56.8781,72421.0
2017-08-09 10:00:00,60.21,60.23,60.05,60.16,36536.0,56.8403,56.8592,56.6893,56.7931,36536.0
2017-08-09 10:05:00,60.15,60.28,60.1,60.21,102547.0,56.7837,56.9064,56.7365,56.8403,102547.0
2017-08-09 10:10:00,60.21,60.26,60.2,60.26,46389.0,56.8403,56.8875,56.8309,56.8875,46389.0
2017-08-09 10:15:00,60.25,60.38,60.14,60.31,138299.0,56.8781,57.0008,56.7742,56.9347,138299.0
2017-08-09 10:20:00,60.3,60.56,60.25,60.45,78386.0,56.9253,57.1707,56.8781,57.0669,78386.0
2017-08-09 10:25:00,60.44,60.58,60.43,60.53,31925.0,57.0574,57.1896,57.048,57.1424,31925.0
2017-08-09 10:30:00,60.53,60.56,60.5,60.52,66847.0,57.1424,57.1707,57.1141,57.133,66847.0
2017-08-09 10:35:00,60.52,60.81,60.43,60.78,59307.0,57.133,57.4067,57.048,57.3784,59307.0
2017-08-09 10:40:00,60.82,60.85,60.7,60.82,31565.0,57.4162,57.4445,57.3029,57.4162,31565.0
2017-08-09 10:45:00,60.83,60.87,60.6,60.63,21034.0,57.4256,57.4634,57.2085,57.2368,21034.0
2017-08-09 10:50:00,60.63,60.69,60.56,60.61,62162.0,57.2368,57.2934,57.1707,57.2179,62162.0
2017-08-09 10:55:00,60.61,60.64,60.4,60.47,33782.0,57.2179,57.2462,57.0197,57.0858,33782.0
2017-08-09 11:00:00,60.48,60.5,60.39,60.42,26208.0,57.0952,57.1141,57.0102,57.0386,26208.0
2017-08-09 11:05:00,60.42,60.47,60.37,60.42,48910.0,57.0386,57.0858,56.9914,57.0386,48910.0
2017-08-09 11:10:00,60.41,60.42,60.23,60.3,42921.0,57.0291,57.0386,56.8592,56.9253,42921.0
2017-08-09 11:15:00,60.31,60.38,60.28,60.29,34654.0,56.9347,57.0008,56.9064,56.9158,34654.0
2017-08-09 11:20:00,60.28,60.35,60.2,60.2,138469.0,56.9064,56.9725,56.8309,56.8309,138469.0
2017-08-09 11:25:00,60.2,60.39,60.19,60.36,55613.0,56.8309,57.0102,56.8214,56.9819,55613.0
2017-08-09 11:30:00,60.37,60.44,60.28,60.28,33342.0,56.9914,57.0574,56.9064,56.9064,33342.0
2017-08-09 11:35:00,60.29,60.4,60.21,60.34,37184.0,56.9158,57.0197,56.8403,56.963,37184.0
2017-08-09 11:40:00,60.35,60.41,60.29,60.29,21057.0,56.9725,57.0291,56.9158,56.9158,21057.0
2017-08-09 11:45:00,60.29,60.37,60.28,60.34,18587.0,56.9158,56.9914,56.9064,56.963,18587.0
2017-08-09 11:50:00,60.33,60.43,60.28,60.43,34574.0,56.9536,57.048,56.9064,57.048,34574.0
2017-08-09 11:55:00,60.42,60.64,60.39,60.49,86944.0,57.0386,57.2462,57.0102,57.1046,86944.0
2017-08-09 12:00:00,60.49,60.54,60.46,60.49,53364.0,57.1046,57.1518,57.0763,57.1046,53364.0
2017-08-09 12:05:00,60.49,60.53,60.46,60.5,63014.0,57.1046,57.1424,57.0763,57.1141,63014.0
2017-08-09 12:10:00,60.49,60.57,60.48,60.52,27137.0,57.1046,57.1802,57.0952,57.133,27137.0
2017-08-09 12:15:00,60.52,60.55,60.48,60.53,28568.0,57.133,57.1613,57.0952,57.1424,28568.0
2017-08-09 12:20:00,60.53,60.56,60.52,60.53,26749.0,57.1424,57.1707,57.133,57.1424,26749.0
2017-08-09 12:25:00,60.52,60.56,60.51,60.54,36685.0,57.133,57.1707,57.1235,57.1518,36685.0
2017-08-09 12:30:00,60.54,60.62,60.52,60.61,42028.0,57.1518,57.2274,57.133,57.2179,42028.0
2017-08-09 12:35:00,60.62,60.7,60.61,60.64,17826.0,57.2274,57.3029,57.2179,57.2462,17826.0
2017-08-09 12:40:00,60.63,60.63,60.58,60.62,52465.0,57.2368,57.2368,57.1896,57.2274,52465.0
2017-08-09 12:45:00,60.62,60.63,60.6,60.62,28328.0,57.2274,57.2368,57.2085,57.2274,28328.0
2017-08-09 12:50:00,60.62,60.63,60.59,60.61,41176.0,57.2274,57.2368,57.199,57.2179,41176.0
2017-08-09 12:55:00,60.6,60.65,60.55,60.64,23332.0,57.2085,57.2557,57.1613,57.2462,23332.0
2017-08-09 13:00:00,60.64,60.69,60.63,60.69,68055.0,57.2462,57.2934,57.2368,57.2934,68055.0
2017-08-09 13:05:00,60.69,60.7,60.64,60.66,22377.0,57.2934,57.3029,57.2462,57.2651,22377.0
2017-08-09 13:10:00,60.66,60.68,60.62,60.62,55788.0,57.2651,57.284,57.2274,57.2274,55788.0
2017-08-09 13:15:00,60.63,60.63,60.62,60.63,12412.0,57.2368,57.2368,57.2274,57.2368,12412.0
2017-08-09 13:20:00,60.63,60.64,60.59,60.64,24734.0,57.2368,57.2462,57.199,57.2462,24734.0
2017-08-09 13:25:00,60.64,60.66,60.6,60.6,23539.0,57.2462,57.2651,57.2085,57.2085,23539.0
2017-08-09 13:30:00,60.61,60.65,60.6,60.61,27298.0,57.2179,57.2557,57.2085,57.2179,27298.0
2017-08-09 13:35:00,60.62,60.62,60.6,60.61,10516.0,57.2274,57.2274,57.2085,57.2179,10516.0
2017-08-09 13:40:00,60.6,60.64,60.6,60.62,20181.0,57.2085,57.2462,57.2085,57.2274,20181.0
2017-08-09 13:45:00,60.63,60.65,60.61,60.64,27819.0,57.2368,57.2557,57.2179,57.2462,27819.0
2017-08-09 13:50:00,60.64,60.66,60.62,60.65,22367.0,57.2462,57.2651,57.2274,57.2557,22367.0
2017-08-09 13:55:00,60.66,60.77,60.66,60.76,41780.0,57.2651,57.369,57.2651,57.3595,41780.0
2017-08-09 14:00:00,60.77,60.79,60.73,60.79,36210.0,57.369,57.3878,57.3312,57.3878,36210.0
2017-08-09 14:05:00,60.79,60.84,60.78,60.8,36216.0,57.3878,57.4351,57.3784,57.3973,36216.0
2017-08-09 14:10:00,60.8,60.84,60.77,60.8,36726.0,57.3973,57.4351,57.369,57.3973,36726.0
2017-08-09 14:15:00,60.8,60.8,60.71,60.72,12162.0,57.3973,57.3973,57.3123,57.3218,12162.0
2017-08-09 14:20:00,60.72,60.72,60.63,60.64,33986.0,57.3218,57.3218,57.2368,57.2462,33986.0
2017-08-09 14:25:00,60.63,60.64,60.59,60.62,22565.0,57.2368,57.2462,57.199,57.2274,22565.0
2017-08-09 14:30:00,60.63,60.68,60.53,60.53,36630.0,57.2368,57.284,57.1424,57.1424,36630.0
2017-08-09 14:35:00,60.54,60.54,60.46,60.51,35141.0,57.1518,57.1518,57.0763,57.1235,35141.0
2017-08-09 14:40:00,60.52,60.61,60.5,60.57,29707.0,57.133,57.2179,57.1141,57.1802,29707.0
2017-08-09 14:45:00,60.56,60.64,60.55,60.64,19567.0,57.1707,57.2462,57.1613,57.2462,19567.0
2017-08-09 14:50:00,60.62,60.63,60.57,60.58,17001.0,57.2274,57.2368,57.1802,57.1896,17001.0
2017-08-09 14:55:00,60.58,60.66,60.58,60.65,58844.0,57.1896,57.2651,57.1896,57.2557,58844.0
2017-08-09 15:00:00,60.65,60.69,60.64,60.69,26309.0,57.2557,57.2934,57.2462,57.2934,26309.0
2017-08-09 15:05:00,60.69,60.69,60.64,60.66,64262.0,57.2934,57.2934,57.2462,57.2651,64262.0
2017-08-09 15:10:00,60.66,60.73,60.65,60.7,45188.0,57.2651,57.3312,57.2557,57.3029,45188.0
2017-08-09 15:15:00,60.7,60.74,60.66,60.73,36474.0,57.3029,57.3406,57.2651,57.3312,36474.0
2017-08-09 15:20:00,60.73,60.75,60.68,60.68,47683.0,57.3312,57.3501,57.284,57.284,47683.0
2017-08-09 15:25:00,60.68,60.71,60.63,60.63,26780.0,57.284,57.3123,57.2368,57.2368,26780.0
2017-08-09 15:30:00,60.64,60.68,60.63,60.67,44296.0,57.2462,57.284,57.2368,57.2746,44296.0
2017-08-09 15:35:00,60.68,60.74,60.67,60.73,58124.0,57.284,57.3406,57.2746,57.3312,58124.0
2017-08-09 15:40:00,60.72,60.81,60.72,60.78,55945.0,57.3218,57.4067,57.3218,57.3784,55945.0
2017-08-09 15:45:00,60.78,60.87,60.77,60.83,72904.0,57.3784,57.4634,57.369,57.4256,72904.0
2017-08-09 15:50:00,60.83,60.87,60.78,60.8,86710.0,57.4256,57.4634,57.3784,57.3973,86710.0
2017-08-09 15:55:00,60.79,60.83,60.78,60.81,174006.0,57.3878,57.4256,57.3784,57.4067,174006.0
2017-08-10 09:30:00,60.87,61.35,60.68,61.14,41479.0,57.4634,57.9165,57.284,57.7183,41479.0
2017-08-10 09:35:00,61.23,61.37,61.09,61.19,24626.0,57.8032,57.9354,57.6711,57.7655,24626.0
2017-08-10 09:40:00,61.15,61.15,60.86,60.92,13199.0,57.7277,57.7277,57.4539,57.5106,13199.0
2017-08-10 09:45:00,60.9,60.91,60.71,60.82,16162.0,57.4917,57.5011,57.3123,57.4162,16162.0
2017-08-10 09:50:00,60.89,60.89,60.72,60.77,21631.0,57.4823,57.4823,57.3218,57.369,21631.0
2017-08-10 09:55:00,60.75,60.97,60.75,60.95,11007.0,57.3501,57.5578,57.3501,57.5389,11007.0
2017-08-10 10:00:00,60.91,60.93,60.81,60.84,8861.0,57.5011,57.52,57.4067,57.4351,8861.0
2017-08-10 10:05:00,60.82,60.82,60.64,60.75,18338.0,57.4162,57.4162,57.2462,57.3501,18338.0
2017-08-10 10:10:00,60.73,60.76,60.61,60.76,12280.0,57.3312,57.3595,57.2179,57.3595,12280.0
2017-08-10 10:15:00,60.75,60.8,60.67,60.77,12331.0,57.3501,57.3973,57.2746,57.369,12331.0
2017-08-10 10:20:00,60.8,60.8,60.71,60.73,12589.0,57.3973,57.3973,57.3123,57.3312,12589.0
2017-08-10 10:25:00,60.75,60.76,60.7,60.73,12458.0,57.3501,57.3595,57.3029,57.3312,12458.0
2017-08-10 10:30:00,60.74,60.75,60.67,60.67,12798.0,57.3406,57.3501,57.2746,57.2746,12798.0
2017-08-10 10:35:00,60.67,60.73,60.62,60.73,8927.0,57.2746,57.3312,57.2274,57.3312,8927.0
2017-08-10 10:40:00,60.73,60.73,60.63,60.66,6604.0,57.3312,57.3312,57.2368,57.2651,6604.0
2017-08-10 10:45:00,60.63,60.67,60.63,60.63,3121.0,57.2368,57.2746,57.2368,57.2368,3121.0
2017-08-10 10:50:00,60.63,60.63,60.41,60.43,23006.0,57.2368,57.2368,57.0291,57.048,23006.0
2017-08-10 10:55:00,60.42,60.49,60.37,60.47,16424.0,57.0386,57.1046,56.9914,57.0858,16424.0
2017-08-10 11:00:00,60.45,60.55,60.39,60.43,24151.0,57.0669,57.1613,57.0102,57.048,24151.0
2017-08-10 11:05:00,60.43,60.52,60.43,60.47,39098.0,57.048,57.133,57.048,57.0858,39098.0
2017-08-10 11:10:00,60.47,60.5,60.45,60.46,8678.0,57.0858,57.1141,57.0669,57.0763,8678.0
2017-08-10 11:15:00,60.46,60.47,60.38,60.39,13836.0,57.0763,57.0858,57.0008,57.0102,13836.0
2017-08-10 11:20:00,60.39,60.42,60.31,60.31,22618.0,57.0102,57.0386,56.9347,56.9347,22618.0
2017-08-10 11:25:00,60.31,60.41,60.31,60.41,16610.0,56.9347,57.0291,56.9347,57.0291,16610.0
2017-08-10 11:30:00,60.42,60.48,60.39,60.4,31768.0,57.0386,57.0952,57.0102,57.0197,31768.0
2017-08-10 11:35:00,60.41,60.44,60.34,60.36,27007.0,57.0291,57.0574,56.963,56.9819,27007.0
2017-08-10 11:40:00,60.36,60.41,60.35,60.39,16989.0,56.9819,57.0291,56.9725,57.0102,16989.0
2017-08-10 11:45:00,60.39,60.4,60.34,60.39,15664.0,57.0102,57.0197,56.963,57.0102,15664.0
2017-08-10 11:50:00,60.38,60.43,60.34,60.34,32050.0,57.0008,57.048,56.963,56.963,32050.0
2017-08-10 11:55:00,60.33,60.4,60.3,60.4,20760.0,56.9536,57.0197,56.9253,57.0197,20760.0
2017-08-10 12:00:00,60.38,60.41,60.33,60.38,14752.0,57.0008,57.0291,56.9536,57.0008,14752.0
2017-08-10 12:05:00,60.38,60.38,60.33,60.37,17860.0,57.0008,57.0008,56.9536,56.9914,17860.0
2017-08-10 12:10:00,60.37,60.4,60.37,60.37,14920.0,56.9914,57.0197,56.9914,56.9914,14920.0
2017-08-10 12:15:00,60.38,60.41,60.35,60.38,18170.0,57.0008,57.0291,56.9725,57.0008,18170.0
2017-08-10 12:20:00,60.39,60.39,60.24,60.28,14244.0,57.0102,57.0102,56.8686,56.9064,14244.0
2017-08-10 12:25:00,60.26,60.29,60.23,60.24,9269.0,56.8875,56.9158,56.8592,56.8686,9269.0
2017-08-10 12:30:00,60.23,60.25,60.21,60.24,10194.0,56.8592,56.8781,56.8403,56.8686,10194.0
2017-08-10 12:35:00,60.24,60.24,60.16,60.18,17218.0,56.8686,56.8686,56.7931,56.812,17218.0
2017-08-10 12:40:00,60.18,60.24,60.17,60.19,12528.0,56.812,56.8686,56.8025,56.8214,12528.0
2017-08-10 12:45:00,60.2,60.22,60.19,60.19,12526.0,56.8309,56.8497,56.8214,56.8214,12526.0
2017-08-10 12:50:00,60.19,60.19,60.14,60.17,11526.0,56.8214,56.8214,56.7742,56.8025,11526.0
2017-08-10 12:55:00,60.16,60.17,60.11,60.14,15587.0,56.7931,56.8025,56.7459,56.7742,15587.0
2017-08-10 13:00:00,60.14,60.23,60.14,60.22,17612.0,56.7742,56.8592,56.7742,56.8497,17612.0
2017-08-10 13:05:00,60.23,60.24,60.16,60.17,22162.0,56.8592,56.8686,56.7931,56.8025,22162.0
2017-08-10 13:10:00,60.16,60.18,60.15,60.16,11714.0,56.7931,56.812,56.7837,56.7931,11714.0
2017-08-10 13:15:00,60.16,60.16,60.1,60.12,13453.0,56.7931,56.7931,56.7365,56.7553,13453.0
2017-08-10 13:20:00,60.12,60.16,60.1,60.14,9402.0,56.7553,56.7931,56.7365,56.7742,9402.0
2017-08-10 13:25:00,60.13,60.14,60.09,60.12,18311.0,56.7648,56.7742,56.727,56.7553,18311.0
2017-08-10 13:30:00,60.11,60.12,60.08,60.1,9803.0,56.7459,56.7553,56.7176,56.7365,9803.0
2017-08-10 13:35:00,60.1,60.1,60.04,60.05,12839.0,56.7365,56.7365,56.6798,56.6893,12839.0
2017-08-10 13:40:00,60.05,60.06,59.99,59.99,21733.0,56.6893,56.6987,56.6326,56.6326,21733.0
2017-08-10 13:45:00,59.99,60.01,59.99,59.99,13057.0,56.6326,56.6515,56.6326,56.6326,13057.0
2017-08-10 13:50:00,59.99,59.99,59.96,59.98,13921.0,56.6326,56.6326,56.6043,56.6232,13921.0
2017-08-10 13:55:00,59.98,59.98,59.93,59.98,14685.0,56.6232,56.6232,56.576,56.6232,14685.0
2017-08-10 14:00:00,59.97,59.98,59.92,59.95,14799.0,56.6137,56.6232,56.5665,56.5949,14799.0
2017-08-10 14:05:00,59.95,59.95,59.89,59.91,22021.0,56.5949,56.5949,56.5382,56.5571,22021.0
2017-08-10 14:10:00,59.92,60.02,59.92,60.01,24717.0,56.5665,56.6609,56.5665,56.6515,24717.0
2017-08-10 14:15:00,60.01,60.07,60.0,60.07,17343.0,56.6515,56.7081,56.6421,56.7081,17343.0
2017-08-10 14:20:00,60.07,60.1,60.05,60.06,11428.0,56.7081,56.7365,56.6893,56.6987,11428.0
2017-08-10 14:25:00,60.06,60.08,60.03,60.03,19529.0,56.6987,56.7176,56.6704,56.6704,19529.0
2017-08-10 14:30:00,60.04,60.14,60.03,60.1,27826.0,56.6798,56.7742,56.6704,56.7365,27826.0
2017-08-10 14:35:00,60.1,60.12,60.07,60.11,25693.0,56.7365,56.7553,56.7081,56.7459,25693.0
2017-08-10 14:40:00,60.12,60.21,60.12,60.14,31771.0,56.7553,56.8403,56.7553,56.7742,31771.0
2017-08-10 14:45:00,60.15,60.22,60.13,60.22,11206.0,56.7837,56.8497,56.7648,56.8497,11206.0
2017-08-10 14:50:00,60.22,60.23,60.16,60.16,22627.0,56.8497,56.8592,56.7931,56.7931,22627.0
2017-08-10 14:55:00,60.16,60.19,60.09,60.09,33072.0,56.7931,56.8214,56.727,56.727,33072.0
2017-08-10 15:00:00,60.1,60.11,60.06,60.09,16690.0,56.7365,56.7459,56.6987,56.727,16690.0
2017-08-10 15:05:00,60.08,60.09,60.04,60.05,14232.0,56.7176,56.727,56.6798,56.6893,14232.0
2017-08-10 15:10:00,60.05,60.06,59.99,60.0,16783.0,56.6893,56.6987,56.6326,56.6421,16783.0
2017-08-10 15:15:00,60.0,60.01,59.85,59.88,51387.0,56.6421,56.6515,56.5005,56.5288,51387.0
2017-08-10 15:20:00,59.88,59.88,59.8,59.82,49935.0,56.5288,56.5288,56.4533,56.4721,49935.0
2017-08-10 15:25:00,59.83,59.95,59.82,59.94,60749.0,56.4816,56.5949,56.4721,56.5854,60749.0
2017-08-10 15:30:00,59.93,59.95,59.82,59.92,201576.0,56.576,56.5949,56.4721,56.5665,201576.0
2017-08-10 15:35:00,59.93,59.95,59.8,59.82,71175.0,56.576,56.5949,56.4533,56.4721,71175.0
2017-08-10 15:40:00,59.81,59.86,59.77,59.78,64900.0,56.4627,56.5099,56.4249,56.4344,64900.0
2017-08-10 15:45:00,59.78,59.79,59.72,59.74,88575.0,56.4344,56.4438,56.3777,56.3966,88575.0
2017-08-10 15:50:00,59.74,59.79,59.71,59.79,72385.0,56.3966,56.4438,56.3683,56.4438,72385.0
2017-08-10 15:55:00,59.78,59.79,59.72,59.74,123783.0,56.4344,56.4438,56.3777,56.3966,123783.0
2017-08-11 09:30:00,60.05,60.21,59.9,60.18,131868.0,56.6893,56.8403,56.5477,56.812,131868.0
2017-08-11 09:35:00,60.18,60.22,59.93,59.93,43659.0,56.812,56.8497,56.576,56.576,43659.0
2017-08-11 09:40:00,59.9,59.99,59.83,59.88,19792.0,56.5477,56.6326,56.4816,56.5288,19792.0
2017-08-11 09:45:00,59.86,59.97,59.86,59.9,24704.0,56.5099,56.6137,56.5099,56.5477,24704.0
2017-08-11 09:50:00,59.91,59.97,59.85,59.89,15884.0,56.5571,56.6137,56.5005,56.5382,15884.0
2017-08-11 09:55:00,59.9,60.05,59.89,60.03,31917.0,56.5477,56.6893,56.5382,56.6704,31917.0
2017-08-11 10:00:00,60.03,60.03,59.97,60.0,18077.0,56.6704,56.6704,56.6137,56.6421,18077.0
2017-08-11 10:05:00,60.01,60.1,59.94,59.97,35631.0,56.6515,56.7365,56.5854,56.6137,35631.0
2017-08-11 10:10:00,59.96,60.02,59.94,59.97,16579.0,56.6043,56.6609,56.5854,56.6137,16579.0
2017-08-11 10:15:00,59.97,60.05,59.95,60.0,21089.0,56.6137,56.6893,56.5949,56.6421,21089.0
2017-08-11 10:20:00,60.01,60.05,59.99,60.02,25315.0,56.6515,56.6893,56.6326,56.6609,25315.0
2017-08-11 10:25:00,60.02,60.1,60.01,60.01,26542.0,56.6609,56.7365,56.6515,56.6515,26542.0
2017-08-11 10:30:00,60.01,60.03,59.94,60.03,26491.0,56.6515,56.6704,56.5854,56.6704,26491.0
2017-08-11 10:35:00,60.03,60.1,60.03,60.06,23648.0,56.6704,56.7365,56.6704,56.6987,23648.0
2017-08-11 10:40:00,60.07,60.14,60.02,60.14,29064.0,56.7081,56.7742,56.6609,56.7742,29064.0
2017-08-11 10:45:00,60.14,60.14,60.06,60.08,61616.0,56.7742,56.7742,56.6987,56.7176,61616.0
2017-08-11 10:50:00,60.08,60.12,60.06,60.07,18615.0,56.7176,56.7553,56.6987,56.7081,18615.0
2017-08-11 10:55:00,60.07,60.08,60.02,60.06,24148.0,56.7081,56.7176,56.6609,56.6987,24148.0
2017-08-11 11:00:00,60.06,60.16,60.05,60.11,34201.0,56.6987,56.7931,56.6893,56.7459,34201.0
2017-08-11 11:05:00,60.11,60.13,60.06,60.1,16969.0,56.7459,56.7648,56.6987,56.7365,16969.0
2017-08-11 11:10:00,60.1,60.12,60.07,60.1,20957.0,56.7365,56.7553,56.7081,56.7365,20957.0
2017-08-11 11:15:00,60.1,60.11,60.07,60.08,14176.0,56.7365,56.7459,56.7081,56.7176,14176.0
2017-08-11 11:20:00,60.07,60.07,59.98,60.03,19434.0,56.7081,56.7081,56.6232,56.6704,19434.0
2017-08-11 11:25:00,60.03,60.05,59.96,59.98,19553.0,56.6704,56.6893,56.6043,56.6232,19553.0
2017-08-11 11:30:00,59.98,60.0,59.92,59.97,17962.0,56.6232,56.6421,56.5665,56.6137,17962.0
2017-08-11 11:35:00,59.98,60.01,59.95,59.96,28949.0,56.6232,56.6515,56.5949,56.6043,28949.0
2017-08-11 11:40:00,59.97,60.03,59.95,60.02,14430.0,56.6137,56.6704,56.5949,56.6609,14430.0
2017-08-11 11:45:00,60.02,60.06,60.01,60.03,26281.0,56.6609,56.6987,56.6515,56.6704,26281.0
2017-08-11 11:50:00,60.02,60.04,59.95,60.0,26636.0,56.6609,56.6798,56.5949,56.6421,26636.0
2017-08-11 11:55:00,60.01,60.02,59.95,59.96,20058.0,56.6515,56.6609,56.5949,56.6043,20058.0
2017-08-11 12:00:00,59.97,60.0,59.96,59.98,12984.0,56.6137,56.6421,56.6043,56.6232,12984.0
2017-08-11 12:05:00,59.98,60.02,59.97,59.99,10871.0,56.6232,56.6609,56.6137,56.6326,10871.0
2017-08-11 12:10:00,59.99,60.02,59.98,60.0,20013.0,56.6326,56.6609,56.6232,56.6421,20013.0
2017-08-11 12:15:00,60.0,60.02,59.97,59.99,15322.0,56.6421,56.6609,56.6137,56.6326,15322.0
2017-08-11 12:20:00,59.99,60.02,59.96,59.96,22365.0,56.6326,56.6609,56.6043,56.6043,22365.0
2017-08-11 12:25:00,59.96,59.99,59.96,59.97,13731.0,56.6043,56.6326,56.6043,56.6137,13731.0
2017-08-11 12:30:00,59.98,60.02,59.97,60.02,8996.0,56.6232,56.6609,56.6137,56.6609,8996.0
2017-08-11 12:35:00,60.02,60.04,60.0,60.03,10460.0,56.6609,56.6798,56.6421,56.6704,10460.0
2017-08-11 12:40:00,60.03,60.08,60.03,60.06,16247.0,56.6704,56.7176,56.6704,56.6987,16247.0
2017-08-11 12:45:00,60.05,60.06,60.02,60.04,12520.0,56.6893,56.6987,56.6609,56.6798,12520.0
2017-08-11 12:50:00,60.04,60.04,60.01,60.01,10073.0,56.6798,56.6798,56.6515,56.6515,10073.0
2017-08-11 12:55:00,60.01,60.04,59.99,59.99,10006.0,56.6515,56.6798,56.6326,56.6326,10006.0
2017-08-11 13:00:00,60.0,60.01,59.97,60.0,11565.0,56.6421,56.6515,56.6137,56.6421,11565.0
2017-08-11 13:05:00,59.99,59.99,59.95,59.98,5306.0,56.6326,56.6326,56.5949,56.6232,5306.0
2017-08-11 13:10:00,59.98,59.99,59.96,59.96,3444.0,56.6232,56.6326,56.6043,56.6043,3444.0
2017-08-11 13:15:00,59.97,59.97,59.93,59.96,8799.0,56.6137,56.6137,56.576,56.6043,8799.0
2017-08-11 13:20:00,59.95,59.97,59.91,59.91,6778.0,56.5949,56.6137,56.5571,56.5571,6778.0
2017-08-11 13:25:00,59.91,59.94,59.82,59.84,19202.0,56.5571,56.5854,56.4721,56.491,19202.0
2017-08-11 13:30:00,59.84,59.87,59.83,59.86,6452.0,56.491,56.5193,56.4816,56.5099,6452.0
2017-08-11 13:35:00,59.86,59.87,59.82,59.87,9924.0,56.5099,56.5193,56.4721,56.5193,9924.0
2017-08-11 13:40:00,59.87,59.92,59.85,59.91,19917.0,56.5193,56.5665,56.5005,56.5571,19917.0
2017-08-11 13:45:00,59.92,59.92,59.88,59.91,12264.0,56.5665,56.5665,56.5288,56.5571,12264.0
2017-08-11 13:50:00,59.91,59.91,59.85,59.87,26280.0,56.5571,56.5571,56.5005,56.5193,26280.0
2017-08-11 13:55:00,59.87,59.89,59.85,59.87,9416.0,56.5193,56.5382,56.5005,56.5193,9416.0
2017-08-11 14:00:00,59.87,59.93,59.86,59.93,8521.0,56.5193,56.576,56.5099,56.576,8521.0
2017-08-11 14:05:00,59.93,59.97,59.92,59.95,11455.0,56.576,56.6137,56.5665,56.5949,11455.0
2017-08-11 14:10:00,59.95,59.95,59.9,59.92,16199.0,56.5949,56.5949,56.5477,56.5665,16199.0
2017-08-11 14:15:00,59.93,59.96,59.9,59.9,13193.0,56.576,56.6043,56.5477,56.5477,13193.0
2017-08-11 14:20:00,59.9,59.94,59.89,59.92,11761.0,56.5477,56.5854,56.5382,56.5665,11761.0
2017-08-11 14:25:00,59.92,59.92,59.86,59.88,18863.0,56.5665,56.5665,56.5099,56.5288,18863.0
2017-08-11 14:30:00,59.88,59.88,59.8,59.82,13652.0,56.5288,56.5288,56.4533,56.4721,13652.0
2017-08-11 14:35:00,59.81,59.81,59.76,59.81,23306.0,56.4627,56.4627,56.4155,56.4627,23306.0
2017-08-11 14:40:00,59.81,59.85,59.8,59.81,20527.0,56.4627,56.5005,56.4533,56.4627,20527.0
2017-08-11 14:45:00,59.81,59.84,59.78,59.8,12101.0,56.4627,56.491,56.4344,56.4533,12101.0
2017-08-11 14:50:00,59.82,59.84,59.75,59.76,17516.0,56.4721,56.491,56.4061,56.4155,17516.0
2017-08-11 14:55:00,59.77,59.81,59.71,59.73,14264.0,56.4249,56.4627,56.3683,56.3872,14264.0
2017-08-11 15:00:00,59.73,59.76,59.7,59.74,21502.0,56.3872,56.4155,56.3589,56.3966,21502.0
2017-08-11 15:05:00,59.75,59.76,59.71,59.71,15101.0,56.4061,56.4155,56.3683,56.3683,15101.0
2017-08-11 15:10:00,59.72,59.73,59.69,59.7,24206.0,56.3777,56.3872,56.3494,56.3589,24206.0
2017-08-11 15:15:00,59.7,59.71,59.65,59.66,39176.0,56.3589,56.3683,56.3116,56.3211,39176.0
2017-08-11 15:20:00,59.67,59.73,59.67,59.73,32063.0,56.3305,56.3872,56.3305,56.3872,32063.0
2017-08-11 15:25:00,59.72,59.75,59.68,59.68,34542.0,56.3777,56.4061,56.34,56.34,34542.0
2017-08-11 15:30:00,59.68,59.71,59.67,59.69,32721.0,56.34,56.3683,56.3305,56.3494,32721.0
2017-08-11 15:35:00,59.69,59.69,59.66,59.68,52661.0,56.3494,56.3494,56.3211,56.34,52661.0
2017-08-11 15:40:00,59.68,59.69,59.64,59.64,35073.0,56.34,56.3494,56.3022,56.3022,35073.0
2017-08-11 15:45:00,59.65,59.78,59.65,59.77,71064.0,56.3116,56.4344,56.3116,56.4249,71064.0
2017-08-11 15:50:00,59.77,59.8,59.75,59.79,73065.0,56.4249,56.4533,56.4061,56.4438,73065.0
2017-08-11 15:55:00,59.78,59.79,59.67,59.72,154148.0,56.4344,56.4438,56.3305,56.3777,154148.0
2017-08-14 09:30:00,60.16,60.34,60.11,60.29,50355.0,56.7931,56.963,56.7459,56.9158,50355.0
2017-08-14 09:35:00,60.29,60.31,60.18,60.18,7310.0,56.9158,56.9347,56.812,56.812,7310.0
2017-08-14 09:40:00,60.17,60.17,60.04,60.12,5393.0,56.8025,56.8025,56.6798,56.7553,5393.0
2017-08-14 09:45:00,60.12,60.34,60.11,60.27,19230.0,56.7553,56.963,56.7459,56.897,19230.0
2017-08-14 09:50:00,60.28,60.32,60.25,60.27,4617.0,56.9064,56.9442,56.8781,56.897,4617.0
2017-08-14 09:55:00,60.31,60.33,60.24,60.27,4599.0,56.9347,56.9536,56.8686,56.897,4599.0
2017-08-14 10:00:00,60.27,60.42,60.27,60.37,7961.0,56.897,57.0386,56.897,56.9914,7961.0
2017-08-14 10:05:00,60.39,60.42,60.29,60.29,5311.0,57.0102,57.0386,56.9158,56.9158,5311.0
2017-08-14 10:10:00,60.32,60.37,60.28,60.28,14703.0,56.9442,56.9914,56.9064,56.9064,14703.0
2017-08-14 10:15:00,60.28,60.34,60.27,60.28,18991.0,56.9064,56.963,56.897,56.9064,18991.0
2017-08-14 10:20:00,60.28,60.3,60.24,60.24,9485.0,56.9064,56.9253,56.8686,56.8686,9485.0
2017-08-14 10:25:00,60.25,60.27,60.2,60.21,12551.0,56.8781,56.897,56.8309,56.8403,12551.0
2017-08-14 10:30:00,60.21,60.26,60.21,60.24,13887.0,56.8403,56.8875,56.8403,56.8686,13887.0
2017-08-14 10:35:00,60.23,60.25,60.17,60.17,12748.0,56.8592,56.8781,56.8025,56.8025,12748.0
2017-08-14 10:40:00,60.17,60.21,60.17,60.17,8313.0,56.8025,56.8403,56.8025,56.8025,8313.0
2017-08-14 10:45:00,60.17,60.21,60.16,60.19,15413.0,56.8025,56.8403,56.7931,56.8214,15413.0
2017-08-14 10:50:00,60.19,60.24,60.19,60.23,10926.0,56.8214,56.8686,56.8214,56.8592,10926.0
2017-08-14 10:55:00,60.23,60.25,60.21,60.21,14556.0,56.8592,56.8781,56.8403,56.8403,14556.0
2017-08-14 11:00:00,60.21,60.24,60.16,60.18,15648.0,56.8403,56.8686,56.7931,56.812,15648.0
2017-08-14 11:05:00,60.19,60.24,60.18,60.24,12926.0,56.8214,56.8686,56.812,56.8686,12926.0
2017-08-14 11:10:00,60.23,60.31,60.23,60.3,85950.0,56.8592,56.9347,56.8592,56.9253,85950.0
2017-08-14 11:15:00,60.31,60.31,60.2,60.21,19809.0,56.9347,56.9347,56.8309,56.8403,19809.0
2017-08-14 11:20:00,60.21,60.22,60.15,60.18,18115.0,56.8403,56.8497,56.7837,56.812,18115.0
2017-08-14 11:25:00,60.18,60.22,60.14,60.2,20017.0,56.812,56.8497,56.7742,56.8309,20017.0
2017-08-14 11:30:00,60.19,60.22,60.17,60.18,11146.0,56.8214,56.8497,56.8025,56.812,11146.0
2017-08-14 11:35:00,60.18,60.23,60.14,60.17,26109.0,56.812,56.8592,56.7742,56.8025,26109.0
2017-08-14 11:40:00,60.18,60.26,60.14,60.23,17618.0,56.812,56.8875,56.7742,56.8592,17618.0
2017-08-14 11:45:00,60.22,60.31,60.21,60.3,39216.0,56.8497,56.9347,56.8403,56.9253,39216.0
2017-08-14 11:50:00,60.31,60.39,60.31,60.36,30258.0,56.9347,57.0102,56.9347,56.9819,30258.0
2017-08-14 11:55:00,60.37,60.4,60.34,60.4,10570.0,56.9914,57.0197,56.963,57.0197,10570.0
2017-08-14 12:00:00,60.4,60.43,60.39,60.43,9275.0,57.0197,57.048,57.0102,57.048,9275.0
2017-08-14 12:05:00,60.44,60.46,60.41,60.44,12119.0,57.0574,57.0763,57.0291,57.0574,12119.0
2017-08-14 12:10:00,60.43,60.46,60.42,60.44,12971.0,57.048,57.0763,57.0386,57.0574,12971.0
2017-08-14 12:15:00,60.45,60.46,60.36,60.38,27013.0,57.0669,57.0763,56.9819,57.0008,27013.0
2017-08-14 12:20:00,60.39,60.45,60.39,60.43,9902.0,57.0102,57.0669,57.0102,57.048,9902.0
2017-08-14 12:25:00,60.43,60.44,60.38,60.4,8643.0,57.048,57.0574,57.0008,57.0197,8643.0
2017-08-14 12:30:00,60.39,60.43,60.38,60.42,7034.0,57.0102,57.048,57.0008,57.0386,7034.0
2017-08-14 12:35:00,60.42,60.44,60.4,60.44,6793.0,57.0386,57.0574,57.0197,57.0574,6793.0
2017-08-14 12:40:00,60.44,60.47,60.44,60.46,4278.0,57.0574,57.0858,57.0574,57.0763,4278.0
2017-08-14 12:45:00,60.46,60.52,60.46,60.51,13990.0,57.0763,57.133,57.0763,57.1235,13990.0
2017-08-14 12:50:00,60.51,60.51,60.45,60.48,22528.0,57.1235,57.1235,57.0669,57.0952,22528.0
2017-08-14 12:55:00,60.48,60.53,60.46,60.5,23722.0,57.0952,57.1424,57.0763,57.1141,23722.0
2017-08-14 13:00:00,60.5,60.51,60.48,60.48,12575.0,57.1141,57.1235,57.0952,57.0952,12575.0
2017-08-14 13:05:00,60.49,60.52,60.48,60.51,26384.0,57.1046,57.133,57.0952,57.1235,26384.0
2017-08-14 13:10:00,60.51,60.55,60.5,60.55,10972.0,57.1235,57.1613,57.1141,57.1613,10972.0
2017-08-14 13:15:00,60.55,60.56,60.53,60.55,7347.0,57.1613,57.1707,57.1424,57.1613,7347.0
2017-08-14 13:20:00,60.55,60.64,60.55,60.62,9702.0,57.1613,57.2462,57.1613,57.2274,9702.0
2017-08-14 13:25:00,60.61,60.62,60.58,60.6,8194.0,57.2179,57.2274,57.1896,57.2085,8194.0
2017-08-14 13:30:00,60.6,60.6,60.55,60.57,10638.0,57.2085,57.2085,57.1613,57.1802,10638.0
2017-08-14 13:35:00,60.57,60.57,60.54,60.55,9216.0,57.1802,57.1802,57.1518,57.1613,9216.0
2017-08-14 13:40:00,60.55,60.55,60.5,60.53,18907.0,57.1613,57.1613,57.1141,57.1424,18907.0
2017-08-14 13:45:00,60.53,60.55,60.5,60.52,10393.0,57.1424,57.1613,57.1141,57.133,10393.0
2017-08-14 13:50:00,60.51,60.54,60.51,60.54,8016.0,57.1235,57.1518,57.1235,57.1518,8016.0
2017-08-14 13:55:00,60.54,60.59,60.53,60.58,11991.0,57.1518,57.199,57.1424,57.1896,11991.0
2017-08-14 14:00:00,60.59,60.62,60.59,60.6,18941.0,57.199,57.2274,57.199,57.2085,18941.0
2017-08-14 14:05:00,60.6,60.63,60.6,60.62,16890.0,57.2085,57.2368,57.2085,57.2274,16890.0
2017-08-14 14:10:00,60.61,60.65,60.61,60.65,12847.0,57.2179,57.2557,57.2179,57.2557,12847.0
2017-08-14 14:15:00,60.64,60.69,60.63,60.69,20796.0,57.2462,57.2934,57.2368,57.2934,20796.0
2017-08-14 14:20:00,60.69,60.75,60.69,60.73,16762.0,57.2934,57.3501,57.2934,57.3312,16762.0
2017-08-14 14:25:00,60.73,60.76,60.73,60.74,9882.0,57.3312,57.3595,57.3312,57.3406,9882.0
2017-08-14 14:30:00,60.74,60.79,60.73,60.79,15005.0,57.3406,57.3878,57.3312,57.3878,15005.0
2017-08-14 14:35:00,60.78,60.79,60.76,60.77,11167.0,57.3784,57.3878,57.3595,57.369,11167.0
2017-08-14 14:40:00,60.78,60.83,60.77,60.81,18161.0,57.3784,57.4256,57.369,57.4067,18161.0
2017-08-14 14:45:00,60.8,60.8,60.69,60.69,18061.0,57.3973,57.3973,57.2934,57.2934,18061.0
2017-08-14 14:50:00,60.68,60.68,60.6,60.62,14261.0,57.284,57.284,57.2085,57.2274,14261.0
2017-08-14 14:55:00,60.62,60.66,60.62,60.65,7262.0,57.2274,57.2651,57.2274,57.2557,7262.0
2017-08-14 15:00:00,60.64,60.64,60.58,60.58,18191.0,57.2462,57.2462,57.1896,57.1896,18191.0
2017-08-14 15:05:00,60.58,60.63,60.58,60.63,10727.0,57.1896,57.2368,57.1896,57.2368,10727.0
2017-08-14 15:10:00,60.63,60.66,60.62,60.65,12975.0,57.2368,57.2651,57.2274,57.2557,12975.0
2017-08-14 15:15:00,60.65,60.68,60.61,60.68,20019.0,57.2557,57.284,57.2179,57.284,20019.0
2017-08-14 15:20:00,60.68,60.72,60.66,60.71,20008.0,57.284,57.3218,57.2651,57.3123,20008.0
2017-08-14 15:25:00,60.71,60.76,60.71,60.74,17597.0,57.3123,57.3595,57.3123,57.3406,17597.0
2017-08-14 15:30:00,60.75,60.75,60.71,60.73,33952.0,57.3501,57.3501,57.3123,57.3312,33952.0
2017-08-14 15:35:00,60.72,60.72,60.67,60.7,25949.0,57.3218,57.3218,57.2746,57.3029,25949.0
2017-08-14 15:40:00,60.7,60.74,60.69,60.72,34369.0,57.3029,57.3406,57.2934,57.3218,34369.0
2017-08-14 15:45:00,60.72,60.76,60.71,60.72,43534.0,57.3218,57.3595,57.3123,57.3218,43534.0
2017-08-14 15:50:00,60.72,60.78,60.72,60.76,52797.0,57.3218,57.3784,57.3218,57.3595,52797.0
2017-08-14 15:55:00,60.75,60.76,60.69,60.7,133296.0,57.3501,57.3595,57.2934,57.3029,133296.0
2017-08-15 09:30:00,60.86,60.89,60.56,60.7,22017.0,57.4539,57.4823,57.1707,57.3029,22017.0
2017-08-15 09:35:00,60.73,60.96,60.64,60.96,12857.0,57.3312,57.5483,57.2462,57.5483,12857.0
2017-08-15 09:40:00,60.96,61.05,60.92,61.01,15918.0,57.5483,57.6333,57.5106,57.5955,15918.0
2017-08-15 09:45:00,61.02,61.09,60.98,61.06,20817.0,57.605,57.6711,57.5672,57.6427,20817.0
2017-08-15 09:50:00,61.06,61.08,61.01,61.05,22742.0,57.6427,57.6616,57.5955,57.6333,22742.0
2017-08-15 09:55:00,61.06,61.17,61.04,61.17,16197.0,57.6427,57.7466,57.6239,57.7466,16197.0
2017-08-15 10:00:00,61.22,61.24,61.13,61.16,21122.0,57.7938,57.8127,57.7088,57.7371,21122.0
2017-08-15 10:05:00,61.14,61.16,61.09,61.11,11435.0,57.7183,57.7371,57.6711,57.6899,11435.0
2017-08-15 10:10:00,61.08,61.11,61.04,61.09,13978.0,57.6616,57.6899,57.6239,57.6711,13978.0
2017-08-15 10:15:00,61.1,61.13,61.06,61.12,10172.0,57.6805,57.7088,57.6427,57.6994,10172.0
2017-08-15 10:20:00,61.13,61.14,61.09,61.1,11166.0,57.7088,57.7183,57.6711,57.6805,11166.0
2017-08-15 10:25:00,61.1,61.14,61.1,61.13,16418.0,57.6805,57.7183,57.6805,57.7088,16418.0
2017-08-15 10:30:00,61.14,61.17,61.09,61.11,23175.0,57.7183,57.7466,57.6711,57.6899,23175.0
2017-08-15 10:35:00,61.1,61.19,61.08,61.19,24882.0,57.6805,57.7655,57.6616,57.7655,24882.0
2017-08-15 10:40:00,61.17,61.22,61.15,61.21,9580.0,57.7466,57.7938,57.7277,57.7843,9580.0
2017-08-15 10:45:00,61.22,61.25,61.19,61.25,24453.0,57.7938,57.8221,57.7655,57.8221,24453.0
2017-08-15 10:50:00,61.26,61.3,61.21,61.22,15286.0,57.8315,57.8693,57.7843,57.7938,15286.0
2017-08-15 10:55:00,61.2,61.22,61.18,61.19,25841.0,57.7749,57.7938,57.756,57.7655,25841.0
2017-08-15 11:00:00,61.2,61.25,61.17,61.24,20532.0,57.7749,57.8221,57.7466,57.8127,20532.0
2017-08-15 11:05:00,61.25,61.28,61.22,61.27,22472.0,57.8221,57.8504,57.7938,57.841,22472.0
2017-08-15 11:10:00,61.27,61.27,61.23,61.26,13761.0,57.841,57.841,57.8032,57.8315,13761.0
2017-08-15 11:15:00,61.26,61.29,61.24,61.28,18254.0,57.8315,57.8599,57.8127,57.8504,18254.0
2017-08-15 11:20:00,61.27,61.39,61.27,61.39,25702.0,57.841,57.9543,57.841,57.9543,25702.0
2017-08-15 11:25:00,61.39,61.4,61.35,61.37,21869.0,57.9543,57.9637,57.9165,57.9354,21869.0
2017-08-15 11:30:00,61.37,61.37,61.32,61.34,11800.0,57.9354,57.9354,57.8882,57.9071,11800.0
2017-08-15 11:35:00,61.35,61.41,61.34,61.38,24591.0,57.9165,57.9731,57.9071,57.9448,24591.0
2017-08-15 11:40:00,61.39,61.39,61.36,61.37,20118.0,57.9543,57.9543,57.9259,57.9354,20118.0
2017-08-15 11:45:00,61.37,61.38,61.3,61.32,30921.0,57.9354,57.9448,57.8693,57.8882,30921.0
2017-08-15 11:50:00,61.3,61.34,61.28,61.34,23173.0,57.8693,57.9071,57.8504,57.9071,23173.0
2017-08-15 11:55:00,61.33,61.39,61.33,61.38,21094.0,57.8976,57.9543,57.8976,57.9448,21094.0
2017-08-15 12:00:00,61.38,61.39,61.36,61.37,19742.0,57.9448,57.9543,57.9259,57.9354,19742.0
2017-08-15 12:05:00,61.36,61.52,61.35,61.51,34906.0,57.9259,58.077,57.9165,58.0676,34906.0
2017-08-15 12:10:00,61.51,61.59,61.48,61.58,40180.0,58.0676,58.1431,58.0392,58.1336,40180.0
2017-08-15 12:15:00,61.57,61.68,61.57,61.6,70507.0,58.1242,58.228,58.1242,58.1525,70507.0
2017-08-15 12:20:00,61.59,61.64,61.54,61.59,30641.0,58.1431,58.1903,58.0959,58.1431,30641.0
2017-08-15 12:25:00,61.59,61.65,61.57,61.65,68980.0,58.1431,58.1997,58.1242,58.1997,68980.0
2017-08-15 12:30:00,61.65,61.65,61.56,61.56,19056.0,58.1997,58.1997,58.1148,58.1148,19056.0
2017-08-15 12:35:00,61.56,61.59,61.52,61.52,14668.0,58.1148,58.1431,58.077,58.077,14668.0
2017-08-15 12:40:00,61.52,61.53,61.5,61.53,20855.0,58.077,58.0864,58.0581,58.0864,20855.0
2017-08-15 12:45:00,61.54,61.58,61.52,61.58,16690.0,58.0959,58.1336,58.077,58.1336,16690.0
2017-08-15 12:50:00,61.58,61.61,61.56,61.61,17009.0,58.1336,58.162,58.1148,58.162,17009.0
2017-08-15 12:55:00,61.61,61.61,61.55,61.55,17211.0,58.162,58.162,58.1053,58.1053,17211.0
2017-08-15 13:00:00,61.55,61.56,61.45,61.45,36937.0,58.1053,58.1148,58.0109,58.0109,36937.0
2017-08-15 13:05:00,61.45,61.46,61.43,61.43,12462.0,58.0109,58.0204,57.992,57.992,12462.0
2017-08-15 13:10:00,61.43,61.46,61.42,61.44,24073.0,57.992,58.0204,57.9826,58.0015,24073.0
2017-08-15 13:15:00,61.44,61.46,61.42,61.45,13181.0,58.0015,58.0204,57.9826,58.0109,13181.0
2017-08-15 13:20:00,61.45,61.53,61.44,61.45,15274.0,58.0109,58.0864,58.0015,58.0109,15274.0
2017-08-15 13:25:00,61.43,61.45,61.38,61.39,7151.0,57.992,58.0109,57.9448,57.9543,7151.0
2017-08-15 13:30:00,61.39,61.42,61.38,61.4,9119.0,57.9543,57.9826,57.9448,57.9637,9119.0
2017-08-15 13:35:00,61.4,61.49,61.4,61.47,9364.0,57.9637,58.0487,57.9637,58.0298,9364.0
2017-08-15 13:40:00,61.47,61.49,61.39,61.39,11976.0,58.0298,58.0487,57.9543,57.9543,11976.0
2017-08-15 13:45:00,61.39,61.45,61.38,61.45,12388.0,57.9543,58.0109,57.9448,58.0109,12388.0
2017-08-15 13:50:00,61.45,61.45,61.39,61.4,21968.0,58.0109,58.0109,57.9543,57.9637,21968.0
2017-08-15 13:55:00,61.4,61.42,61.33,61.33,16441.0,57.9637,57.9826,57.8976,57.8976,16441.0
2017-08-15 14:00:00,61.33,61.37,61.33,61.34,7568.0,57.8976,57.9354,57.8976,57.9071,7568.0
2017-08-15 14:05:00,61.34,61.35,61.29,61.34,13836.0,57.9071,57.9165,57.8599,57.9071,13836.0
2017-08-15 14:10:00,61.34,61.35,61.29,61.3,13268.0,57.9071,57.9165,57.8599,57.8693,13268.0
2017-08-15 14:15:00,61.31,61.31,61.27,61.3,9203.0,57.8787,57.8787,57.841,57.8693,9203.0
2017-08-15 14:20:00,61.3,61.32,61.28,61.29,10726.0,57.8693,57.8882,57.8504,57.8599,10726.0
2017-08-15 14:25:00,61.29,61.34,61.28,61.33,13333.0,57.8599,57.9071,57.8504,57.8976,13333.0
2017-08-15 14:30:00,61.34,61.34,61.26,61.27,10817.0,57.9071,57.9071,57.8315,57.841,10817.0
2017-08-15 14:35:00,61.27,61.29,61.25,61.29,9977.0,57.841,57.8599,57.8221,57.8599,9977.0
2017-08-15 14:40:00,61.29,61.33,61.28,61.32,8100.0,57.8599,57.8976,57.8504,57.8882,8100.0
2017-08-15 14:45:00,61.31,61.32,61.22,61.25,16425.0,57.8787,57.8882,57.7938,57.8221,16425.0
2017-08-15 14:50:00,61.25,61.25,61.19,61.19,7371.0,57.8221,57.8221,57.7655,57.7655,7371.0
2017-08-15 14:55:00,61.2,61.21,61.15,61.17,22272.0,57.7749,57.7843,57.7277,57.7466,22272.0
2017-08-15 15:00:00,61.17,61.19,61.15,61.16,13152.0,57.7466,57.7655,57.7277,57.7371,13152.0
2017-08-15 15:05:00,61.16,61.19,61.12,61.14,26330.0,57.7371,57.7655,57.6994,57.7183,26330.0
2017-08-15 15:10:00,61.14,61.22,61.14,61.22,10659.0,57.7183,57.7938,57.7183,57.7938,10659.0
2017-08-15 15:15:00,61.22,61.23,61.18,61.19,9303.0,57.7938,57.8032,57.756,57.7655,9303.0
2017-08-15 15:20:00,61.2,61.21,61.13,61.14,20842.0,57.7749,57.7843,57.7088,57.7183,20842.0
2017-08-15 15:25:00,61.14,61.15,61.11,61.12,17568.0,57.7183,57.7277,57.6899,57.6994,17568.0
2017-08-15 15:30:00,61.11,61.12,61.06,61.06,25847.0,57.6899,57.6994,57.6427,57.6427,25847.0
2017-08-15 15:35:00,61.06,61.07,61.02,61.04,31204.0,57.6427,57.6522,57.605,57.6239,31204.0
2017-08-15 15:40:00,61.03,61.11,61.03,61.1,38238.0,57.6144,57.6899,57.6144,57.6805,38238.0
2017-08-15 15:45:00,61.1,61.14,61.1,61.11,29537.0,57.6805,57.7183,57.6805,57.6899,29537.0
2017-08-15 15:50:00,61.1,61.13,61.09,61.1,57902.0,57.6805,57.7088,57.6711,57.6805,57902.0
2017-08-15 15:55:00,61.1,61.1,60.98,61.02,142124.0,57.6805,57.6805,57.5672,57.605,142124.0
2017-08-16 09:30:00,61.27,61.39,61.2,61.21,23275.0,57.841,57.9543,57.7749,57.7843,23275.0
2017-08-16 09:35:00,61.23,61.27,61.19,61.27,3932.0,57.8032,57.841,57.7655,57.841,3932.0
2017-08-16 09:40:00,61.27,61.27,61.13,61.26,10107.0,57.841,57.841,57.7088,57.8315,10107.0
2017-08-16 09:45:00,61.27,61.34,61.17,61.18,7239.0,57.841,57.9071,57.7466,57.756,7239.0
2017-08-16 09:50:00,61.17,61.24,61.08,61.24,13584.0,57.7466,57.8127,57.6616,57.8127,13584.0
2017-08-16 09:55:00,61.25,61.27,61.16,61.17,6607.0,57.8221,57.841,57.7371,57.7466,6607.0
2017-08-16 10:00:00,61.18,61.24,61.14,61.21,11241.0,57.756,57.8127,57.7183,57.7843,11241.0
2017-08-16 10:05:00,61.19,61.33,61.19,61.21,16710.0,57.7655,57.8976,57.7655,57.7843,16710.0
2017-08-16 10:10:00,61.21,61.23,61.14,61.17,19561.0,57.7843,57.8032,57.7183,57.7466,19561.0
2017-08-16 10:15:00,61.19,61.23,61.18,61.23,4700.0,57.7655,57.8032,57.756,57.8032,4700.0
2017-08-16 10:20:00,61.2,61.21,61.17,61.2,5308.0,57.7749,57.7843,57.7466,57.7749,5308.0
2017-08-16 10:25:00,61.2,61.21,61.14,61.14,3935.0,57.7749,57.7843,57.7183,57.7183,3935.0
2017-08-16 10:30:00,61.12,61.2,61.12,61.18,4342.0,57.6994,57.7749,57.6994,57.756,4342.0
2017-08-16 10:35:00,61.17,61.21,61.13,61.19,5000.0,57.7466,57.7843,57.7088,57.7655,5000.0
2017-08-16 10:40:00,61.19,61.21,61.17,61.2,4746.0,57.7655,57.7843,57.7466,57.7749,4746.0
2017-08-16 10:45:00,61.19,61.21,61.17,61.19,3637.0,57.7655,57.7843,57.7466,57.7655,3637.0
2017-08-16 10:50:00,61.19,61.21,61.17,61.2,2800.0,57.7655,57.7843,57.7466,57.7749,2800.0
2017-08-16 10:55:00,61.2,61.23,61.19,61.22,7225.0,57.7749,57.8032,57.7655,57.7938,7225.0
2017-08-16 11:00:00,61.23,61.29,61.22,61.29,6634.0,57.8032,57.8599,57.7938,57.8599,6634.0
2017-08-16 11:05:00,61.27,61.32,61.26,61.26,6015.0,57.841,57.8882,57.8315,57.8315,6015.0
2017-08-16 11:10:00,61.25,61.26,61.22,61.24,6798.0,57.8221,57.8315,57.7938,57.8127,6798.0
2017-08-16 11:15:00,61.23,61.29,61.23,61.27,5156.0,57.8032,57.8599,57.8032,57.841,5156.0
2017-08-16 11:20:00,61.27,61.33,61.25,61.27,11348.0,57.841,57.8976,57.8221,57.841,11348.0
2017-08-16 11:25:00,61.29,61.29,61.23,61.24,5890.0,57.8599,57.8599,57.8032,57.8127,5890.0
2017-08-16 11:30:00,61.24,61.26,61.22,61.26,3485.0,57.8127,57.8315,57.7938,57.8315,3485.0
2017-08-16 11:35:00,61.25,61.28,61.23,61.26,6355.0,57.8221,57.8504,57.8032,57.8315,6355.0
2017-08-16 11:40:00,61.26,61.31,61.25,61.3,4196.0,57.8315,57.8787,57.8221,57.8693,4196.0
2017-08-16 11:45:00,61.3,61.3,61.23,61.23,3295.0,57.8693,57.8693,57.8032,57.8032,3295.0
2017-08-16 11:50:00,61.24,61.24,61.22,61.24,2485.0,57.8127,57.8127,57.7938,57.8127,2485.0
2017-08-16 11:55:00,61.25,61.25,61.21,61.21,4845.0,57.8221,57.8221,57.7843,57.7843,4845.0
2017-08-16 12:00:00,61.22,61.24,61.21,61.24,3157.0,57.7938,57.8127,57.7843,57.8127,3157.0
2017-08-16 12:05:00,61.25,61.31,61.24,61.31,9036.0,57.8221,57.8787,57.8127,57.8787,9036.0
2017-08-16 12:10:00,61.31,61.31,61.27,61.3,10473.0,57.8787,57.8787,57.841,57.8693,10473.0
2017-08-16 12:15:00,61.29,61.29,61.23,61.25,9648.0,57.8599,57.8599,57.8032,57.8221,9648.0
2017-08-16 12:20:00,61.25,61.26,61.21,61.26,7299.0,57.8221,57.8315,57.7843,57.8315,7299.0
2017-08-16 12:25:00,61.25,61.27,61.22,61.24,8531.0,57.8221,57.841,57.7938,57.8127,8531.0
2017-08-16 12:30:00,61.22,61.26,61.22,61.24,1764.0,57.7938,57.8315,57.7938,57.8127,1764.0
2017-08-16 12:35:00,61.24,61.29,61.23,61.23,12195.0,57.8127,57.8599,57.8032,57.8032,12195.0
2017-08-16 12:40:00,61.24,61.25,61.22,61.22,2768.0,57.8127,57.8221,57.7938,57.7938,2768.0
2017-08-16 12:45:00,61.22,61.22,61.16,61.16,7861.0,57.7938,57.7938,57.7371,57.7371,7861.0
2017-08-16 12:50:00,61.17,61.17,61.12,61.16,6848.0,57.7466,57.7466,57.6994,57.7371,6848.0
2017-08-16 12:55:00,61.16,61.17,61.14,61.15,5002.0,57.7371,57.7466,57.7183,57.7277,5002.0
2017-08-16 13:00:00,61.15,61.2,61.14,61.19,12921.0,57.7277,57.7749,57.7183,57.7655,12921.0
2017-08-16 13:05:00,61.19,61.25,61.19,61.21,5263.0,57.7655,57.8221,57.7655,57.7843,5263.0
2017-08-16 13:10:00,61.21,61.22,61.14,61.15,8886.0,57.7843,57.7938,57.7183,57.7277,8886.0
2017-08-16 13:15:00,61.15,61.26,61.15,61.26,8102.0,57.7277,57.8315,57.7277,57.8315,8102.0
2017-08-16 13:20:00,61.25,61.32,61.25,61.27,8779.0,57.8221,57.8882,57.8221,57.841,8779.0
2017-08-16 13:25:00,61.26,61.26,61.2,61.26,4003.0,57.8315,57.8315,57.7749,57.8315,4003.0
2017-08-16 13:30:00,61.26,61.26,61.19,61.21,5120.0,57.8315,57.8315,57.7655,57.7843,5120.0
2017-08-16 13:35:00,61.21,61.25,61.21,61.22,5098.0,57.7843,57.8221,57.7843,57.7938,5098.0
2017-08-16 13:40:00,61.21,61.24,61.21,61.23,3749.0,57.7843,57.8127,57.7843,57.8032,3749.0
2017-08-16 13:45:00,61.22,61.24,61.19,61.19,4969.0,57.7938,57.8127,57.7655,57.7655,4969.0
2017-08-16 13:50:00,61.21,61.26,61.21,61.24,4112.0,57.7843,57.8315,57.7843,57.8127,4112.0
2017-08-16 13:55:00,61.23,61.27,61.18,61.22,12196.0,57.8032,57.841,57.756,57.7938,12196.0
2017-08-16 14:00:00,61.22,61.23,61.16,61.19,8800.0,57.7938,57.8032,57.7371,57.7655,8800.0
2017-08-16 14:05:00,61.2,61.25,61.13,61.19,23135.0,57.7749,57.8221,57.7088,57.7655,23135.0
2017-08-16 14:10:00,61.19,61.26,61.19,61.24,6045.0,57.7655,57.8315,57.7655,57.8127,6045.0
2017-08-16 14:15:00,61.24,61.3,61.23,61.28,10391.0,57.8127,57.8693,57.8032,57.8504,10391.0
2017-08-16 14:20:00,61.26,61.3,61.21,61.3,18564.0,57.8315,57.8693,57.7843,57.8693,18564.0
2017-08-16 14:25:00,61.27,61.27,61.21,61.23,4939.0,57.841,57.841,57.7843,57.8032,4939.0
2017-08-16 14:30:00,61.19,61.25,61.19,61.25,4170.0,57.7655,57.8221,57.7655,57.8221,4170.0
2017-08-16 14:35:00,61.26,61.28,61.23,61.28,4622.0,57.8315,57.8504,57.8032,57.8504,4622.0
2017-08-16 14:40:00,61.24,61.3,61.24,61.29,8649.0,57.8127,57.8693,57.8127,57.8599,8649.0
2017-08-16 14:45:00,61.28,61.29,61.25,61.28,6502.0,57.8504,57.8599,57.8221,57.8504,6502.0
2017-08-16 14:50:00,61.28,61.32,61.26,61.32,4508.0,57.8504,57.8882,57.8315,57.8882,4508.0
2017-08-16 14:55:00,61.32,61.35,61.3,61.3,6942.0,57.8882,57.9165,57.8693,57.8693,6942.0
2017-08-16 15:00:00,61.31,61.32,61.3,61.32,3442.0,57.8787,57.8882,57.8693,57.8882,3442.0
2017-08-16 15:05:00,61.31,61.35,61.31,61.34,8275.0,57.8787,57.9165,57.8787,57.9071,8275.0
2017-08-16 15:10:00,61.34,61.38,61.3,61.37,47126.0,57.9071,57.9448,57.8693,57.9354,47126.0
2017-08-16 15:15:00,61.38,61.41,61.36,61.37,11447.0,57.9448,57.9731,57.9259,57.9354,11447.0
2017-08-16 15:20:00,61.38,61.43,61.36,61.42,8685.0,57.9448,57.992,57.9259,57.9826,8685.0
2017-08-16 15:25:00,61.41,61.47,61.39,61.46,13296.0,57.9731,58.0298,57.9543,58.0204,13296.0
2017-08-16 15:30:00,61.46,61.52,61.46,61.49,43022.0,58.0204,58.077,58.0204,58.0487,43022.0
2017-08-16 15:35:00,61.49,61.51,61.47,61.49,25475.0,58.0487,58.0676,58.0298,58.0487,25475.0
2017-08-16 15:40:00,61.48,61.54,61.48,61.53,37685.0,58.0392,58.0959,58.0392,58.0864,37685.0
2017-08-16 15:45:00,61.51,61.51,61.48,61.49,62281.0,58.0676,58.0676,58.0392,58.0487,62281.0
2017-08-16 15:50:00,61.49,61.5,61.44,61.45,69309.0,58.0487,58.0581,58.0015,58.0109,69309.0
2017-08-16 15:55:00,61.45,61.53,61.41,61.51,176907.0,58.0109,58.0864,57.9731,58.0676,176907.0
2017-08-17 09:30:00,61.42,61.58,61.27,61.58,23964.0,57.9826,58.1336,57.841,58.1336,23964.0
2017-08-17 09:35:00,61.6,61.85,61.59,61.79,24939.0,58.1525,58.3885,58.1431,58.3319,24939.0
2017-08-17 09:40:00,61.83,61.97,61.82,61.86,16146.0,58.3696,58.5018,58.3602,58.398,16146.0
2017-08-17 09:45:00,61.85,61.86,61.69,61.69,12751.0,58.3885,58.398,58.2375,58.2375,12751.0
2017-08-17 09:50:00,61.67,61.75,61.65,61.69,7868.0,58.2186,58.2941,58.1997,58.2375,7868.0
2017-08-17 09:55:00,61.68,61.7,61.6,61.67,15134.0,58.228,58.2469,58.1525,58.2186,15134.0
2017-08-17 10:00:00,61.67,61.7,61.58,61.66,17308.0,58.2186,58.2469,58.1336,58.2092,17308.0
2017-08-17 10:05:00,61.65,61.75,61.64,61.72,17536.0,58.1997,58.2941,58.1903,58.2658,17536.0
2017-08-17 10:10:00,61.71,61.73,61.6,61.62,23741.0,58.2564,58.2752,58.1525,58.1714,23741.0
2017-08-17 10:15:00,61.63,61.63,61.51,61.51,15249.0,58.1808,58.1808,58.0676,58.0676,15249.0
2017-08-17 10:20:00,61.5,61.55,61.45,61.54,21519.0,58.0581,58.1053,58.0109,58.0959,21519.0
2017-08-17 10:25:00,61.53,61.65,61.48,61.64,15098.0,58.0864,58.1997,58.0392,58.1903,15098.0
2017-08-17 10:30:00,61.64,61.74,61.62,61.72,20370.0,58.1903,58.2847,58.1714,58.2658,20370.0
2017-08-17 10:35:00,61.72,61.78,61.65,61.72,18673.0,58.2658,58.3224,58.1997,58.2658,18673.0
2017-08-17 10:40:00,61.71,61.74,61.57,61.62,15504.0,58.2564,58.2847,58.1242,58.1714,15504.0
2017-08-17 10:45:00,61.63,61.69,61.43,61.48,22185.0,58.1808,58.2375,57.992,58.0392,22185.0
2017-08-17 10:50:00,61.48,61.48,61.38,61.47,32294.0,58.0392,58.0392,57.9448,58.0298,32294.0
2017-08-17 10:55:00,61.48,61.51,61.45,61.46,16673.0,58.0392,58.0676,58.0109,58.0204,16673.0
2017-08-17 11:00:00,61.48,61.62,61.47,61.6,14950.0,58.0392,58.1714,58.0298,58.1525,14950.0
2017-08-17 11:05:00,61.62,61.68,61.57,61.58,17145.0,58.1714,58.228,58.1242,58.1336,17145.0
2017-08-17 11:10:00,61.59,61.6,61.54,61.54,11952.0,58.1431,58.1525,58.0959,58.0959,11952.0
2017-08-17 11:15:00,61.55,61.57,61.5,61.57,14541.0,58.1053,58.1242,58.0581,58.1242,14541.0
2017-08-17 11:20:00,61.56,61.58,61.51,61.53,18290.0,58.1148,58.1336,58.0676,58.0864,18290.0
2017-08-17 11:25:00,61.53,61.57,61.52,61.54,11724.0,58.0864,58.1242,58.077,58.0959,11724.0
2017-08-17 11:30:00,61.52,61.56,61.5,61.55,20263.0,58.077,58.1148,58.0581,58.1053,20263.0
2017-08-17 11:35:00,61.55,61.6,61.51,61.57,25197.0,58.1053,58.1525,58.0676,58.1242,25197.0
2017-08-17 11:40:00,61.57,61.59,61.5,61.58,17198.0,58.1242,58.1431,58.0581,58.1336,17198.0
2017-08-17 11:45:00,61.57,61.62,61.53,61.56,19215.0,58.1242,58.1714,58.0864,58.1148,19215.0
2017-08-17 11:50:00,61.56,61.64,61.55,61.64,11300.0,58.1148,58.1903,58.1053,58.1903,11300.0
2017-08-17 11:55:00,61.65,61.67,61.61,61.67,16376.0,58.1997,58.2186,58.162,58.2186,16376.0
2017-08-17 12:00:00,61.66,61.67,61.61,61.64,15014.0,58.2092,58.2186,58.162,58.1903,15014.0
2017-08-17 12:05:00,61.65,61.66,61.58,61.58,17876.0,58.1997,58.2092,58.1336,58.1336,17876.0
2017-08-17 12:10:00,61.58,61.58,61.51,61.53,13724.0,58.1336,58.1336,58.0676,58.0864,13724.0
2017-08-17 12:15:00,61.52,61.53,61.47,61.48,12222.0,58.077,58.0864,58.0298,58.0392,12222.0
2017-08-17 12:20:00,61.48,61.54,61.43,61.53,9813.0,58.0392,58.0959,57.992,58.0864,9813.0
2017-08-17 12:25:00,61.53,61.55,61.49,61.55,14144.0,58.0864,58.1053,58.0487,58.1053,14144.0
2017-08-17 12:30:00,61.57,61.57,61.5,61.5,9976.0,58.1242,58.1242,58.0581,58.0581,9976.0
2017-08-17 12:35:00,61.49,61.54,61.47,61.54,14951.0,58.0487,58.0959,58.0298,58.0959,14951.0
2017-08-17 12:40:00,61.53,61.55,61.5,61.5,8196.0,58.0864,58.1053,58.0581,58.0581,8196.0
2017-08-17 12:45:00,61.49,61.5,61.42,61.44,6486.0,58.0487,58.0581,57.9826,58.0015,6486.0
2017-08-17 12:50:00,61.43,61.43,61.39,61.41,7790.0,57.992,57.992,57.9543,57.9731,7790.0
2017-08-17 12:55:00,61.41,61.42,61.36,61.39,8455.0,57.9731,57.9826,57.9259,57.9543,8455.0
2017-08-17 13:00:00,61.4,61.41,61.35,61.37,19768.0,57.9637,57.9731,57.9165,57.9354,19768.0
2017-08-17 13:05:00,61.37,61.41,61.35,61.4,8499.0,57.9354,57.9731,57.9165,57.9637,8499.0
2017-08-17 13:10:00,61.39,61.39,61.33,61.34,8311.0,57.9543,57.9543,57.8976,57.9071,8311.0
2017-08-17 13:15:00,61.33,61.4,61.32,61.36,13700.0,57.8976,57.9637,57.8882,57.9259,13700.0
2017-08-17 13:20:00,61.37,61.37,61.31,61.33,8300.0,57.9354,57.9354,57.8787,57.8976,8300.0
2017-08-17 13:25:00,61.35,61.38,61.32,61.35,5671.0,57.9165,57.9448,57.8882,57.9165,5671.0
2017-08-17 13:30:00,61.35,61.38,61.32,61.35,9219.0,57.9165,57.9448,57.8882,57.9165,9219.0
2017-08-17 13:35:00,61.34,61.41,61.34,61.36,20356.0,57.9071,57.9731,57.9071,57.9259,20356.0
2017-08-17 13:40:00,61.36,61.4,61.33,61.35,17091.0,57.9259,57.9637,57.8976,57.9165,17091.0
2017-08-17 13:45:00,61.35,61.36,61.32,61.33,10627.0,57.9165,57.9259,57.8882,57.8976,10627.0
2017-08-17 13:50:00,61.32,61.33,61.22,61.3,14775.0,57.8882,57.8976,57.7938,57.8693,14775.0
2017-08-17 13:55:00,61.29,61.37,61.27,61.37,11160.0,57.8599,57.9354,57.841,57.9354,11160.0
2017-08-17 14:00:00,61.37,61.38,61.28,61.28,6732.0,57.9354,57.9448,57.8504,57.8504,6732.0
2017-08-17 14:05:00,61.3,61.36,61.3,61.36,5009.0,57.8693,57.9259,57.8693,57.9259,5009.0
2017-08-17 14:10:00,61.35,61.37,61.34,61.35,12113.0,57.9165,57.9354,57.9071,57.9165,12113.0
2017-08-17 14:15:00,61.35,61.36,61.27,61.29,14955.0,57.9165,57.9259,57.841,57.8599,14955.0
2017-08-17 14:20:00,61.29,61.33,61.27,61.33,6623.0,57.8599,57.8976,57.841,57.8976,6623.0
2017-08-17 14:25:00,61.33,61.38,61.32,61.36,9694.0,57.8976,57.9448,57.8882,57.9259,9694.0
2017-08-17 14:30:00,61.36,61.37,61.33,61.36,6541.0,57.9259,57.9354,57.8976,57.9259,6541.0
2017-08-17 14:35:00,61.36,61.4,61.34,61.35,10070.0,57.9259,57.9637,57.9071,57.9165,10070.0
2017-08-17 14:40:00,61.33,61.34,61.3,61.32,13614.0,57.8976,57.9071,57.8693,57.8882,13614.0
2017-08-17 14:45:00,61.3,61.35,61.29,61.35,13129.0,57.8693,57.9165,57.8599,57.9165,13129.0
2017-08-17 14:50:00,61.35,61.37,61.31,61.35,14588.0,57.9165,57.9354,57.8787,57.9165,14588.0
2017-08-17 14:55:00,61.36,61.4,61.34,61.37,15921.0,57.9259,57.9637,57.9071,57.9354,15921.0
2017-08-17 15:00:00,61.36,61.36,61.3,61.35,27790.0,57.9259,57.9259,57.8693,57.9165,27790.0
2017-08-17 15:05:00,61.35,61.35,61.25,61.26,17932.0,57.9165,57.9165,57.8221,57.8315,17932.0
2017-08-17 15:10:00,61.27,61.3,61.24,61.25,11963.0,57.841,57.8693,57.8127,57.8221,11963.0
2017-08-17 15:15:00,61.25,61.26,61.2,61.21,11783.0,57.8221,57.8315,57.7749,57.7843,11783.0
2017-08-17 15:20:00,61.2,61.23,61.13,61.14,27192.0,57.7749,57.8032,57.7088,57.7183,27192.0
2017-08-17 15:25:00,61.15,61.17,61.14,61.14,10926.0,57.7277,57.7466,57.7183,57.7183,10926.0
2017-08-17 15:30:00,61.14,61.17,61.1,61.11,26227.0,57.7183,57.7466,57.6805,57.6899,26227.0
2017-08-17 15:35:00,61.11,61.12,61.04,61.05,27987.0,57.6899,57.6994,57.6239,57.6333,27987.0
2017-08-17 15:40:00,61.05,61.06,60.98,60.98,26314.0,57.6333,57.6427,57.5672,57.5672,26314.0
2017-08-17 15:45:00,60.97,61.02,60.94,60.98,36408.0,57.5578,57.605,57.5295,57.5672,36408.0
2017-08-17 15:50:00,60.97,60.97,60.9,60.95,33925.0,57.5578,57.5578,57.4917,57.5389,33925.0
2017-08-17 15:55:00,60.95,60.95,60.88,60.93,90213.0,57.5389,57.5389,57.4728,57.52,90213.0
2017-08-18 09:30:00,60.71,61.0,60.71,60.87,134697.0,57.3123,57.5861,57.3123,57.4634,134697.0
2017-08-18 09:35:00,60.83,60.87,60.66,60.69,11789.0,57.4256,57.4634,57.2651,57.2934,11789.0
2017-08-18 09:40:00,60.69,60.75,60.66,60.68,4158.0,57.2934,57.3501,57.2651,57.284,4158.0
2017-08-18 09:45:00,60.68,60.7,60.54,60.57,14600.0,57.284,57.3029,57.1518,57.1802,14600.0
2017-08-18 09:50:00,60.58,60.59,60.44,60.52,12204.0,57.1896,57.199,57.0574,57.133,12204.0
2017-08-18 09:55:00,60.54,60.56,60.45,60.49,12066.0,57.1518,57.1707,57.0669,57.1046,12066.0
2017-08-18 10:00:00,60.51,60.63,60.49,60.6,8023.0,57.1235,57.2368,57.1046,57.2085,8023.0
2017-08-18 10:05:00,60.6,60.7,60.6,60.68,8229.0,57.2085,57.3029,57.2085,57.284,8229.0
2017-08-18 10:10:00,60.67,60.67,60.57,60.6,5508.0,57.2746,57.2746,57.1802,57.2085,5508.0
2017-08-18 10:15:00,60.6,60.76,60.6,60.74,19531.0,57.2085,57.3595,57.2085,57.3406,19531.0
2017-08-18 10:20:00,60.71,60.78,60.69,60.72,7642.0,57.3123,57.3784,57.2934,57.3218,7642.0
2017-08-18 10:25:00,60.71,60.73,60.68,60.71,6454.0,57.3123,57.3312,57.284,57.3123,6454.0
2017-08-18 10:30:00,60.69,60.76,60.65,60.76,12618.0,57.2934,57.3595,57.2557,57.3595,12618.0
2017-08-18 10:35:00,60.76,60.81,60.74,60.81,3248.0,57.3595,57.4067,57.3406,57.4067,3248.0
2017-08-18 10:40:00,60.8,60.8,60.75,60.77,7036.0,57.3973,57.3973,57.3501,57.369,7036.0
2017-08-18 10:45:00,60.78,60.78,60.7,60.75,6127.0,57.3784,57.3784,57.3029,57.3501,6127.0
2017-08-18 10:50:00,60.75,60.8,60.73,60.78,8706.0,57.3501,57.3973,57.3312,57.3784,8706.0
2017-08-18 10:55:00,60.78,60.81,60.75,60.77,13504.0,57.3784,57.4067,57.3501,57.369,13504.0
2017-08-18 11:00:00,60.78,60.78,60.71,60.73,29255.0,57.3784,57.3784,57.3123,57.3312,29255.0
2017-08-18 11:05:00,60.73,60.76,60.67,60.76,18768.0,57.3312,57.3595,57.2746,57.3595,18768.0
2017-08-18 11:10:00,60.77,60.8,60.66,60.71,26028.0,57.369,57.3973,57.2651,57.3123,26028.0
2017-08-18 11:15:00,60.68,60.84,60.66,60.84,10925.0,57.284,57.4351,57.2651,57.4351,10925.0
2017-08-18 11:20:00,60.82,60.86,60.81,60.84,9729.0,57.4162,57.4539,57.4067,57.4351,9729.0
2017-08-18 11:25:00,60.86,60.95,60.85,60.93,16356.0,57.4539,57.5389,57.4445,57.52,16356.0
2017-08-18 11:30:00,60.93,60.96,60.91,60.92,9555.0,57.52,57.5483,57.5011,57.5106,9555.0
2017-08-18 11:35:00,60.91,60.91,60.84,60.87,8454.0,57.5011,57.5011,57.4351,57.4634,8454.0
2017-08-18 11:40:00,60.89,60.89,60.84,60.87,5265.0,57.4823,57.4823,57.4351,57.4634,5265.0
2017-08-18 11:45:00,60.88,60.93,60.85,60.91,9845.0,57.4728,57.52,57.4445,57.5011,9845.0
2017-08-18 11:50:00,60.91,60.98,60.9,60.93,6958.0,57.5011,57.5672,57.4917,57.52,6958.0
2017-08-18 11:55:00,60.92,60.94,60.89,60.89,8905.0,57.5106,57.5295,57.4823,57.4823,8905.0
2017-08-18 12:00:00,60.89,60.89,60.81,60.82,5431.0,57.4823,57.4823,57.4067,57.4162,5431.0
2017-08-18 12:05:00,60.8,60.84,60.79,60.79,7348.0,57.3973,57.4351,57.3878,57.3878,7348.0
2017-08-18 12:10:00,60.8,60.85,60.8,60.81,10292.0,57.3973,57.4445,57.3973,57.4067,10292.0
2017-08-18 12:15:00,60.82,60.85,60.77,60.8,24651.0,57.4162,57.4445,57.369,57.3973,24651.0
2017-08-18 12:20:00,60.79,60.81,60.77,60.8,5245.0,57.3878,57.4067,57.369,57.3973,5245.0
2017-08-18 12:25:00,60.79,60.88,60.79,60.88,5784.0,57.3878,57.4728,57.3878,57.4728,5784.0
2017-08-18 12:30:00,60.87,60.93,60.87,60.9,6142.0,57.4634,57.52,57.4634,57.4917,6142.0
2017-08-18 12:35:00,60.89,60.89,60.83,60.89,5083.0,57.4823,57.4823,57.4256,57.4823,5083.0
2017-08-18 12:40:00,60.87,61.0,60.87,60.94,10628.0,57.4634,57.5861,57.4634,57.5295,10628.0
2017-08-18 12:45:00,60.94,60.94,60.81,60.89,7476.0,57.5295,57.5295,57.4067,57.4823,7476.0
2017-08-18 12:50:00,60.88,60.94,60.87,60.94,5602.0,57.4728,57.5295,57.4634,57.5295,5602.0
2017-08-18 12:55:00,60.93,60.94,60.9,60.92,4402.0,57.52,57.5295,57.4917,57.5106,4402.0
2017-08-18 13:00:00,60.9,60.91,60.83,60.84,9066.0,57.4917,57.5011,57.4256,57.4351,9066.0
2017-08-18 13:05:00,60.84,60.87,60.8,60.8,5200.0,57.4351,57.4634,57.3973,57.3973,5200.0
2017-08-18 13:10:00,60.8,60.88,60.79,60.84,12323.0,57.3973,57.4728,57.3878,57.4351,12323.0
2017-08-18 13:15:00,60.85,60.86,60.81,60.84,5376.0,57.4445,57.4539,57.4067,57.4351,5376.0
2017-08-18 13:20:00,60.84,60.84,60.8,60.81,3699.0,57.4351,57.4351,57.3973,57.4067,3699.0
2017-08-18 13:25:00,60.82,60.83,60.81,60.82,3485.0,57.4162,57.4256,57.4067,57.4162,3485.0
2017-08-18 13:30:00,60.82,60.85,60.79,60.85,4455.0,57.4162,57.4445,57.3878,57.4445,4455.0
2017-08-18 13:35:00,60.84,60.88,60.84,60.86,9065.0,57.4351,57.4728,57.4351,57.4539,9065.0
2017-08-18 13:40:00,60.87,60.89,60.85,60.88,11719.0,57.4634,57.4823,57.4445,57.4728,11719.0
2017-08-18 13:45:00,60.88,60.92,60.87,60.9,10205.0,57.4728,57.5106,57.4634,57.4917,10205.0
2017-08-18 13:50:00,60.91,60.93,60.85,60.85,14416.0,57.5011,57.52,57.4445,57.4445,14416.0
2017-08-18 13:55:00,60.86,60.89,60.83,60.83,10383.0,57.4539,57.4823,57.4256,57.4256,10383.0
2017-08-18 14:00:00,60.82,60.83,60.8,60.8,6634.0,57.4162,57.4256,57.3973,57.3973,6634.0
2017-08-18 14:05:00,60.81,60.84,60.79,60.82,6485.0,57.4067,57.4351,57.3878,57.4162,6485.0
2017-08-18 14:10:00,60.83,60.86,60.83,60.84,5886.0,57.4256,57.4539,57.4256,57.4351,5886.0
2017-08-18 14:15:00,60.84,60.85,60.8,60.8,3565.0,57.4351,57.4445,57.3973,57.3973,3565.0
2017-08-18 14:20:00,60.81,60.81,60.74,60.75,8198.0,57.4067,57.4067,57.3406,57.3501,8198.0
2017-08-18 14:25:00,60.75,60.79,60.74,60.78,6100.0,57.3501,57.3878,57.3406,57.3784,6100.0
2017-08-18 14:30:00,60.76,60.82,60.76,60.8,6176.0,57.3595,57.4162,57.3595,57.3973,6176.0
2017-08-18 14:35:00,60.8,60.86,60.79,60.85,10970.0,57.3973,57.4539,57.3878,57.4445,10970.0
2017-08-18 14:40:00,60.86,60.89,60.84,60.88,19147.0,57.4539,57.4823,57.4351,57.4728,19147.0
2017-08-18 14:45:00,60.87,60.89,60.86,60.87,5146.0,57.4634,57.4823,57.4539,57.4634,5146.0
2017-08-18 14:50:00,60.87,60.88,60.84,60.84,6999.0,57.4634,57.4728,57.4351,57.4351,6999.0
2017-08-18 14:55:00,60.85,60.88,60.84,60.87,8678.0,57.4445,57.4728,57.4351,57.4634,8678.0
2017-08-18 15:00:00,60.87,60.9,60.85,60.9,13354.0,57.4634,57.4917,57.4445,57.4917,13354.0
2017-08-18 15:05:00,60.9,61.08,60.9,60.98,42112.0,57.4917,57.6616,57.4917,57.5672,42112.0
2017-08-18 15:10:00,60.97,60.97,60.88,60.88,14612.0,57.5578,57.5578,57.4728,57.4728,14612.0
2017-08-18 15:15:00,60.89,60.9,60.88,60.89,18068.0,57.4823,57.4917,57.4728,57.4823,18068.0
2017-08-18 15:20:00,60.9,60.91,60.83,60.84,14592.0,57.4917,57.5011,57.4256,57.4351,14592.0
2017-08-18 15:25:00,60.84,60.88,60.84,60.86,8957.0,57.4351,57.4728,57.4351,57.4539,8957.0
2017-08-18 15:30:00,60.86,60.86,60.81,60.83,11306.0,57.4539,57.4539,57.4067,57.4256,11306.0
2017-08-18 15:35:00,60.83,60.9,60.82,60.9,17314.0,57.4256,57.4917,57.4162,57.4917,17314.0
2017-08-18 15:40:00,60.91,60.91,60.88,60.89,23395.0,57.5011,57.5011,57.4728,57.4823,23395.0
2017-08-18 15:45:00,60.88,60.9,60.87,60.9,57814.0,57.4728,57.4917,57.4634,57.4917,57814.0
2017-08-18 15:50:00,60.89,60.91,60.83,60.84,65120.0,57.4823,57.5011,57.4256,57.4351,65120.0
2017-08-18 15:55:00,60.83,60.84,60.75,60.76,121150.0,57.4256,57.4351,57.3501,57.3595,121150.0
2017-08-21 09:30:00,60.82,60.87,60.65,60.74,13148.0,57.4162,57.4634,57.2557,57.3406,13148.0
2017-08-21 09:35:00,60.79,61.12,60.75,61.07,7147.0,57.3878,57.6994,57.3501,57.6522,7147.0
2017-08-21 09:40:00,61.04,61.07,60.95,60.96,8451.0,57.6239,57.6522,57.5389,57.5483,8451.0
2017-08-21 09:45:00,60.95,61.03,60.95,60.99,9726.0,57.5389,57.6144,57.5389,57.5767,9726.0
2017-08-21 09:50:00,61.02,61.04,60.93,60.94,10267.0,57.605,57.6239,57.52,57.5295,10267.0
2017-08-21 09:55:00,60.93,60.93,60.75,60.84,17254.0,57.52,57.52,57.3501,57.4351,17254.0
2017-08-21 10:00:00,60.82,60.88,60.82,60.87,18436.0,57.4162,57.4728,57.4162,57.4634,18436.0
2017-08-21 10:05:00,60.88,60.93,60.85,60.93,11245.0,57.4728,57.52,57.4445,57.52,11245.0
2017-08-21 10:10:00,60.91,60.98,60.91,60.97,20753.0,57.5011,57.5672,57.5011,57.5578,20753.0
2017-08-21 10:15:00,60.97,61.0,60.96,60.98,6911.0,57.5578,57.5861,57.5483,57.5672,6911.0
2017-08-21 10:20:00,60.97,60.99,60.93,60.99,13902.0,57.5578,57.5767,57.52,57.5767,13902.0
2017-08-21 10:25:00,60.99,61.04,60.99,61.03,3761.0,57.5767,57.6239,57.5767,57.6144,3761.0
2017-08-21 10:30:00,61.03,61.09,61.02,61.09,8469.0,57.6144,57.6711,57.605,57.6711,8469.0
2017-08-21 10:35:00,61.09,61.15,61.07,61.15,11272.0,57.6711,57.7277,57.6522,57.7277,11272.0
2017-08-21 10:40:00,61.14,61.23,61.13,61.18,13120.0,57.7183,57.8032,57.7088,57.756,13120.0
2017-08-21 10:45:00,61.17,61.18,61.14,61.16,7158.0,57.7466,57.756,57.7183,57.7371,7158.0
2017-08-21 10:50:00,61.16,61.25,61.15,61.23,6964.0,57.7371,57.8221,57.7277,57.8032,6964.0
2017-08-21 10:55:00,61.24,61.29,61.23,61.29,11767.0,57.8127,57.8599,57.8032,57.8599,11767.0
2017-08-21 11:00:00,61.29,61.31,61.27,61.31,18705.0,57.8599,57.8787,57.841,57.8787,18705.0
2017-08-21 11:05:00,61.3,61.32,61.25,61.25,10094.0,57.8693,57.8882,57.8221,57.8221,10094.0
2017-08-21 11:10:00,61.26,61.42,61.25,61.41,17928.0,57.8315,57.9826,57.8221,57.9731,17928.0
2017-08-21 11:15:00,61.41,61.44,61.36,61.42,19099.0,57.9731,58.0015,57.9259,57.9826,19099.0
2017-08-21 11:20:00,61.42,61.47,61.42,61.45,18642.0,57.9826,58.0298,57.9826,58.0109,18642.0
2017-08-21 11:25:00,61.45,61.47,61.39,61.4,18915.0,58.0109,58.0298,57.9543,57.9637,18915.0
2017-08-21 11:30:00,61.4,61.41,61.22,61.22,37056.0,57.9637,57.9731,57.7938,57.7938,37056.0
2017-08-21 11:35:00,61.22,61.22,61.12,61.21,22501.0,57.7938,57.7938,57.6994,57.7843,22501.0
2017-08-21 11:40:00,61.24,61.26,61.18,61.22,9568.0,57.8127,57.8315,57.756,57.7938,9568.0
2017-08-21 11:45:00,61.22,61.25,61.21,61.22,10434.0,57.7938,57.8221,57.7843,57.7938,10434.0
2017-08-21 11:50:00,61.22,61.24,61.16,61.23,9386.0,57.7938,57.8127,57.7371,57.8032,9386.0
2017-08-21 11:55:00,61.23,61.25,61.21,61.23,8840.0,57.8032,57.8221,57.7843,57.8032,8840.0
2017-08-21 12:00:00,61.23,61.24,61.21,61.21,6147.0,57.8032,57.8127,57.7843,57.7843,6147.0
2017-08-21 12:05:00,61.22,61.26,61.21,61.23,13182.0,57.7938,57.8315,57.7843,57.8032,13182.0
2017-08-21 12:10:00,61.23,61.26,61.22,61.23,8109.0,57.8032,57.8315,57.7938,57.8032,8109.0
2017-08-21 12:15:00,61.24,61.26,61.21,61.21,7262.0,57.8127,57.8315,57.7843,57.7843,7262.0
2017-08-21 12:20:00,61.21,61.29,61.18,61.28,14306.0,57.7843,57.8599,57.756,57.8504,14306.0
2017-08-21 12:25:00,61.27,61.36,61.26,61.34,21527.0,57.841,57.9259,57.8315,57.9071,21527.0
2017-08-21 12:30:00,61.34,61.35,61.3,61.34,12981.0,57.9071,57.9165,57.8693,57.9071,12981.0
2017-08-21 12:35:00,61.33,61.34,61.31,61.31,5786.0,57.8976,57.9071,57.8787,57.8787,5786.0
2017-08-21 12:40:00,61.31,61.32,61.2,61.22,12092.0,57.8787,57.8882,57.7749,57.7938,12092.0
2017-08-21 12:45:00,61.22,61.23,61.16,61.17,7518.0,57.7938,57.8032,57.7371,57.7466,7518.0
2017-08-21 12:50:00,61.19,61.19,61.09,61.15,18976.0,57.7655,57.7655,57.6711,57.7277,18976.0
2017-08-21 12:55:00,61.14,61.2,61.13,61.2,5115.0,57.7183,57.7749,57.7088,57.7749,5115.0
2017-08-21 13:00:00,61.2,61.2,61.13,61.13,13929.0,57.7749,57.7749,57.7088,57.7088,13929.0
2017-08-21 13:05:00,61.14,61.17,61.12,61.17,25619.0,57.7183,57.7466,57.6994,57.7466,25619.0
2017-08-21 13:10:00,61.17,61.19,61.14,61.15,10680.0,57.7466,57.7655,57.7183,57.7277,10680.0
2017-08-21 13:15:00,61.14,61.17,61.11,61.17,6547.0,57.7183,57.7466,57.6899,57.7466,6547.0
2017-08-21 13:20:00,61.17,61.21,61.16,61.2,4879.0,57.7466,57.7843,57.7371,57.7749,4879.0
2017-08-21 13:25:00,61.2,61.2,61.17,61.17,5187.0,57.7749,57.7749,57.7466,57.7466,5187.0
2017-08-21 13:30:00,61.17,61.19,61.16,61.19,10293.0,57.7466,57.7655,57.7371,57.7655,10293.0
2017-08-21 13:35:00,61.18,61.21,61.18,61.21,10570.0,57.756,57.7843,57.756,57.7843,10570.0
2017-08-21 13:40:00,61.22,61.24,61.21,61.22,9332.0,57.7938,57.8127,57.7843,57.7938,9332.0
2017-08-21 13:45:00,61.23,61.28,61.22,61.25,9667.0,57.8032,57.8504,57.7938,57.8221,9667.0
2017-08-21 13:50:00,61.26,61.26,61.24,61.24,10394.0,57.8315,57.8315,57.8127,57.8127,10394.0
2017-08-21 13:55:00,61.24,61.25,61.2,61.21,11484.0,57.8127,57.8221,57.7749,57.7843,11484.0
2017-08-21 14:00:00,61.21,61.24,61.19,61.2,45546.0,57.7843,57.8127,57.7655,57.7749,45546.0
2017-08-21 14:05:00,61.2,61.21,61.17,61.18,17636.0,57.7749,57.7843,57.7466,57.756,17636.0
2017-08-21 14:10:00,61.17,61.23,61.16,61.23,15083.0,57.7466,57.8032,57.7371,57.8032,15083.0
2017-08-21 14:15:00,61.23,61.24,61.2,61.22,17579.0,57.8032,57.8127,57.7749,57.7938,17579.0
2017-08-21 14:20:00,61.22,61.26,61.21,61.25,10965.0,57.7938,57.8315,57.7843,57.8221,10965.0
2017-08-21 14:25:00,61.25,61.26,61.22,61.22,14443.0,57.8221,57.8315,57.7938,57.7938,14443.0
2017-08-21 14:30:00,61.22,61.24,61.18,61.19,11035.0,57.7938,57.8127,57.756,57.7655,11035.0
2017-08-21 14:35:00,61.18,61.2,61.14,61.14,13343.0,57.756,57.7749,57.7183,57.7183,13343.0
2017-08-21 14:40:00,61.15,61.15,61.1,61.15,23623.0,57.7277,57.7277,57.6805,57.7277,23623.0
2017-08-21 14:45:00,61.15,61.16,61.13,61.16,14598.0,57.7277,57.7371,57.7088,57.7371,14598.0
2017-08-21 14:50:00,61.15,61.24,61.15,61.23,10708.0,57.7277,57.8127,57.7277,57.8032,10708.0
2017-08-21 14:55:00,61.23,61.26,61.22,61.26,17468.0,57.8032,57.8315,57.7938,57.8315,17468.0
2017-08-21 15:00:00,61.26,61.28,61.23,61.27,14539.0,57.8315,57.8504,57.8032,57.841,14539.0
2017-08-21 15:05:00,61.27,61.28,61.26,61.27,10132.0,57.841,57.8504,57.8315,57.841,10132.0
2017-08-21 15:10:00,61.27,61.29,61.23,61.28,30297.0,57.841,57.8599,57.8032,57.8504,30297.0
2017-08-21 15:15:00,61.28,61.35,61.28,61.33,35007.0,57.8504,57.9165,57.8504,57.8976,35007.0
2017-08-21 15:20:00,61.33,61.39,61.3,61.38,21610.0,57.8976,57.9543,57.8693,57.9448,21610.0
2017-08-21 15:25:00,61.38,61.43,61.37,61.42,30191.0,57.9448,57.992,57.9354,57.9826,30191.0
2017-08-21 15:30:00,61.41,61.42,61.32,61.34,35844.0,57.9731,57.9826,57.8882,57.9071,35844.0
2017-08-21 15:35:00,61.34,61.35,61.32,61.34,12230.0,57.9071,57.9165,57.8882,57.9071,12230.0
2017-08-21 15:40:00,61.34,61.34,61.31,61.32,47858.0,57.9071,57.9071,57.8787,57.8882,47858.0
2017-08-21 15:45:00,61.32,61.39,61.32,61.39,33912.0,57.8882,57.9543,57.8882,57.9543,33912.0
2017-08-21 15:50:00,61.39,61.43,61.38,61.42,40922.0,57.9543,57.992,57.9448,57.9826,40922.0
2017-08-21 15:55:00,61.43,61.43,61.35,61.36,96902.0,57.992,57.992,57.9165,57.9259,96902.0
2017-08-22 09:30:00,61.26,61.35,61.12,61.2,16261.0,57.8315,57.9165,57.6994,57.7749,16261.0
2017-08-22 09:35:00,61.19,61.36,61.18,61.35,20638.0,57.7655,57.9259,57.756,57.9165,20638.0
2017-08-22 09:40:00,61.32,61.32,61.14,61.21,30852.0,57.8882,57.8882,57.7183,57.7843,30852.0
2017-08-22 09:45:00,61.19,61.22,61.1,61.22,25485.0,57.7655,57.7938,57.6805,57.7938,25485.0
2017-08-22 09:50:00,61.22,61.33,61.22,61.3,23481.0,57.7938,57.8976,57.7938,57.8693,23481.0
2017-08-22 09:55:00,61.3,61.31,61.21,61.26,8406.0,57.8693,57.8787,57.7843,57.8315,8406.0
2017-08-22 10:00:00,61.28,61.31,61.25,61.3,16054.0,57.8504,57.8787,57.8221,57.8693,16054.0
2017-08-22 10:05:00,61.3,61.44,61.3,61.44,16546.0,57.8693,58.0015,57.8693,58.0015,16546.0
2017-08-22 10:10:00,61.44,61.48,61.41,61.48,16331.0,58.0015,58.0392,57.9731,58.0392,16331.0
2017-08-22 10:15:00,61.48,61.51,61.43,61.45,52952.0,58.0392,58.0676,57.992,58.0109,52952.0
2017-08-22 10:20:00,61.46,61.55,61.45,61.54,21389.0,58.0204,58.1053,58.0109,58.0959,21389.0
2017-08-22 10:25:00,61.53,61.58,61.47,61.48,39231.0,58.0864,58.1336,58.0298,58.0392,39231.0
2017-08-22 10:30:00,61.46,61.46,61.35,61.39,25776.0,58.0204,58.0204,57.9165,57.9543,25776.0
2017-08-22 10:35:00,61.39,61.46,61.38,61.38,15990.0,57.9543,58.0204,57.9448,57.9448,15990.0
2017-08-22 10:40:00,61.38,61.38,61.34,61.37,7579.0,57.9448,57.9448,57.9071,57.9354,7579.0
2017-08-22 10:45:00,61.37,61.4,61.35,61.4,10774.0,57.9354,57.9637,57.9165,57.9637,10774.0
2017-08-22 10:50:00,61.41,61.44,61.4,61.43,4087.0,57.9731,58.0015,57.9637,57.992,4087.0
2017-08-22 10:55:00,61.43,61.45,61.38,61.39,15358.0,57.992,58.0109,57.9448,57.9543,15358.0
2017-08-22 11:00:00,61.39,61.42,61.33,61.36,15945.0,57.9543,57.9826,57.8976,57.9259,15945.0
2017-08-22 11:05:00,61.35,61.39,61.32,61.32,14992.0,57.9165,57.9543,57.8882,57.8882,14992.0
2017-08-22 11:10:00,61.33,61.38,61.32,61.36,13512.0,57.8976,57.9448,57.8882,57.9259,13512.0
2017-08-22 11:15:00,61.35,61.42,61.33,61.41,19606.0,57.9165,57.9826,57.8976,57.9731,19606.0
2017-08-22 11:20:00,61.42,61.52,61.41,61.51,13780.0,57.9826,58.077,57.9731,58.0676,13780.0
2017-08-22 11:25:00,61.52,61.54,61.45,61.54,20729.0,58.077,58.0959,58.0109,58.0959,20729.0
2017-08-22 11:30:00,61.54,61.68,61.52,61.58,61336.0,58.0959,58.228,58.077,58.1336,61336.0
2017-08-22 11:35:00,61.6,61.66,61.56,61.61,39967.0,58.1525,58.2092,58.1148,58.162,39967.0
2017-08-22 11:40:00,61.6,61.65,61.59,61.63,27968.0,58.1525,58.1997,58.1431,58.1808,27968.0
2017-08-22 11:45:00,61.61,61.61,61.54,61.6,18227.0,58.162,58.162,58.0959,58.1525,18227.0
2017-08-22 11:50:00,61.58,61.62,61.56,61.59,11004.0,58.1336,58.1714,58.1148,58.1431,11004.0
2017-08-22 11:55:00,61.59,61.62,61.58,61.62,8556.0,58.1431,58.1714,58.1336,58.1714,8556.0
2017-08-22 12:00:00,61.62,61.72,61.59,61.71,28782.0,58.1714,58.2658,58.1431,58.2564,28782.0
2017-08-22 12:05:00,61.71,61.8,61.7,61.77,31153.0,58.2564,58.3413,58.2469,58.313,31153.0
2017-08-22 12:10:00,61.77,61.81,61.77,61.78,12605.0,58.313,58.3508,58.313,58.3224,12605.0
2017-08-22 12:15:00,61.78,61.79,61.74,61.77,22861.0,58.3224,58.3319,58.2847,58.313,22861.0
2017-08-22 12:20:00,61.77,61.77,61.69,61.71,14446.0,58.313,58.313,58.2375,58.2564,14446.0
2017-08-22 12:25:00,61.72,61.74,61.68,61.69,13045.0,58.2658,58.2847,58.228,58.2375,13045.0
2017-08-22 12:30:00,61.69,61.71,61.66,61.69,6764.0,58.2375,58.2564,58.2092,58.2375,6764.0
2017-08-22 12:35:00,61.7,61.7,61.65,61.65,6648.0,58.2469,58.2469,58.1997,58.1997,6648.0
2017-08-22 12:40:00,61.66,61.66,61.63,61.66,10198.0,58.2092,58.2092,58.1808,58.2092,10198.0
2017-08-22 12:45:00,61.65,61.73,61.64,61.69,25682.0,58.1997,58.2752,58.1903,58.2375,25682.0
2017-08-22 12:50:00,61.7,61.73,61.65,61.65,23610.0,58.2469,58.2752,58.1997,58.1997,23610.0
2017-08-22 12:55:00,61.66,61.68,61.62,61.62,12734.0,58.2092,58.228,58.1714,58.1714,12734.0
2017-08-22 13:00:00,61.62,61.65,61.61,61.64,71119.0,58.1714,58.1997,58.162,58.1903,71119.0
2017-08-22 13:05:00,61.65,61.65,61.56,61.59,80378.0,58.1997,58.1997,58.1148,58.1431,80378.0
2017-08-22 13:10:00,61.59,61.65,61.56,61.64,30800.0,58.1431,58.1997,58.1148,58.1903,30800.0
2017-08-22 13:15:00,61.63,61.64,61.56,61.57,7080.0,58.1808,58.1903,58.1148,58.1242,7080.0
2017-08-22 13:20:00,61.57,61.58,61.46,61.55,38945.0,58.1242,58.1336,58.0204,58.1053,38945.0
2017-08-22 13:25:00,61.55,61.59,61.55,61.58,7680.0,58.1053,58.1431,58.1053,58.1336,7680.0
2017-08-22 13:30:00,61.59,61.65,61.54,61.59,78925.0,58.1431,58.1997,58.0959,58.1431,78925.0
2017-08-22 13:35:00,61.59,61.66,61.57,61.62,33405.0,58.1431,58.2092,58.1242,58.1714,33405.0
2017-08-22 13:40:00,61.61,61.71,61.6,61.7,15692.0,58.162,58.2564,58.1525,58.2469,15692.0
2017-08-22 13:45:00,61.7,61.72,61.68,61.7,11275.0,58.2469,58.2658,58.228,58.2469,11275.0
2017-08-22 13:50:00,61.69,61.71,61.62,61.63,22312.0,58.2375,58.2564,58.1714,58.1808,22312.0
2017-08-22 13:55:00,61.63,61.65,61.49,61.57,70913.0,58.1808,58.1997,58.0487,58.1242,70913.0
2017-08-22 14:00:00,61.57,61.68,61.54,61.63,72566.0,58.1242,58.228,58.0959,58.1808,72566.0
2017-08-22 14:05:00,61.63,61.67,61.56,61.6,81576.0,58.1808,58.2186,58.1148,58.1525,81576.0
2017-08-22 14:10:00,61.61,61.61,61.55,61.6,18139.0,58.162,58.162,58.1053,58.1525,18139.0
2017-08-22 14:15:00,61.6,61.7,61.59,61.68,77254.0,58.1525,58.2469,58.1431,58.228,77254.0
2017-08-22 14:20:00,61.68,61.7,61.65,61.66,8268.0,58.228,58.2469,58.1997,58.2092,8268.0
2017-08-22 14:25:00,61.66,61.66,61.61,61.63,14089.0,58.2092,58.2092,58.162,58.1808,14089.0
2017-08-22 14:30:00,61.63,61.67,61.59,61.65,73896.0,58.1808,58.2186,58.1431,58.1997,73896.0
2017-08-22 14:35:00,61.64,61.71,61.58,61.68,45672.0,58.1903,58.2564,58.1336,58.228,45672.0
2017-08-22 14:40:00,61.67,61.72,61.66,61.7,151087.0,58.2186,58.2658,58.2092,58.2469,151087.0
2017-08-22 14:45:00,61.7,61.7,61.6,61.62,52611.0,58.2469,58.2469,58.1525,58.1714,52611.0
2017-08-22 14:50:00,61.63,61.66,61.61,61.64,77841.0,58.1808,58.2092,58.162,58.1903,77841.0
2017-08-22 14:55:00,61.64,61.7,61.58,61.69,74575.0,58.1903,58.2469,58.1336,58.2375,74575.0
2017-08-22 15:00:00,61.69,61.7,61.61,61.62,33991.0,58.2375,58.2469,58.162,58.1714,33991.0
2017-08-22 15:05:00,61.62,61.63,61.59,61.6,18284.0,58.1714,58.1808,58.1431,58.1525,18284.0
2017-08-22 15:10:00,61.6,61.64,61.56,61.6,64485.0,58.1525,58.1903,58.1148,58.1525,64485.0
2017-08-22 15:15:00,61.61,61.61,61.53,61.55,38930.0,58.162,58.162,58.0864,58.1053,38930.0
2017-08-22 15:20:00,61.55,61.56,61.48,61.52,86203.0,58.1053,58.1148,58.0392,58.077,86203.0
2017-08-22 15:25:00,61.52,61.54,61.49,61.52,36238.0,58.077,58.0959,58.0487,58.077,36238.0
2017-08-22 15:30:00,61.52,61.55,61.5,61.52,57025.0,58.077,58.1053,58.0581,58.077,57025.0
2017-08-22 15:35:00,61.52,61.53,61.49,61.51,41974.0,58.077,58.0864,58.0487,58.0676,41974.0
2017-08-22 15:40:00,61.52,61.55,61.51,61.52,60358.0,58.077,58.1053,58.0676,58.077,60358.0
2017-08-22 15:45:00,61.51,61.62,61.51,61.55,80381.0,58.0676,58.1714,58.0676,58.1053,80381.0
2017-08-22 15:50:00,61.56,61.61,61.53,61.61,53554.0,58.1148,58.162,58.0864,58.162,53554.0
2017-08-22 15:55:00,61.59,61.61,61.59,61.6,300331.0,58.1431,58.162,58.1431,58.1525,300331.0
2017-08-23 09:30:00,61.44,61.59,61.29,61.34,30502.0,58.0015,58.1431,57.8599,57.9071,30502.0
2017-08-23 09:35:00,61.34,61.38,61.23,61.38,7779.0,57.9071,57.9448,57.8032,57.9448,7779.0
2017-08-23 09:40:00,61.37,61.37,61.28,61.32,3448.0,57.9354,57.9354,57.8504,57.8882,3448.0
2017-08-23 09:45:00,61.33,61.47,61.33,61.33,12073.0,57.8976,58.0298,57.8976,57.8976,12073.0
2017-08-23 09:50:00,61.32,61.5,61.32,61.45,6313.0,57.8882,58.0581,57.8882,58.0109,6313.0
2017-08-23 09:55:00,61.47,61.6,61.47,61.52,11719.0,58.0298,58.1525,58.0298,58.077,11719.0
2017-08-23 10:00:00,61.5,61.52,61.42,61.44,14567.0,58.0581,58.077,57.9826,58.0015,14567.0
2017-08-23 10:05:00,61.49,61.49,61.36,61.44,12612.0,58.0487,58.0487,57.9259,58.0015,12612.0
2017-08-23 10:10:00,61.44,61.5,61.41,61.45,9900.0,58.0015,58.0581,57.9731,58.0109,9900.0
2017-08-23 10:15:00,61.44,61.53,61.44,61.53,10587.0,58.0015,58.0864,58.0015,58.0864,10587.0
2017-08-23 10:20:00,61.53,61.55,61.47,61.5,22540.0,58.0864,58.1053,58.0298,58.0581,22540.0
2017-08-23 10:25:00,61.5,61.52,61.43,61.52,103450.0,58.0581,58.077,57.992,58.077,103450.0
2017-08-23 10:30:00,61.53,61.55,61.43,61.43,7980.0,58.0864,58.1053,57.992,57.992,7980.0
2017-08-23 10:35:00,61.45,61.45,61.4,61.43,3655.0,58.0109,58.0109,57.9637,57.992,3655.0
2017-08-23 10:40:00,61.45,61.48,61.4,61.46,6776.0,58.0109,58.0392,57.9637,58.0204,6776.0
2017-08-23 10:45:00,61.48,61.53,61.45,61.47,25797.0,58.0392,58.0864,58.0109,58.0298,25797.0
2017-08-23 10:50:00,61.47,61.5,61.39,61.42,70197.0,58.0298,58.0581,57.9543,57.9826,70197.0
2017-08-23 10:55:00,61.43,61.47,61.4,61.44,22252.0,57.992,58.0298,57.9637,58.0015,22252.0
2017-08-23 11:00:00,61.43,61.44,61.4,61.43,14199.0,57.992,58.0015,57.9637,57.992,14199.0
2017-08-23 11:05:00,61.43,61.43,61.35,61.37,7984.0,57.992,57.992,57.9165,57.9354,7984.0
2017-08-23 11:10:00,61.39,61.41,61.33,61.35,13024.0,57.9543,57.9731,57.8976,57.9165,13024.0
2017-08-23 11:15:00,61.35,61.42,61.34,61.41,10475.0,57.9165,57.9826,57.9071,57.9731,10475.0
2017-08-23 11:20:00,61.42,61.48,61.4,61.48,12654.0,57.9826,58.0392,57.9637,58.0392,12654.0
2017-08-23 11:25:00,61.46,61.52,61.46,61.51,5345.0,58.0204,58.077,58.0204,58.0676,5345.0
2017-08-23 11:30:00,61.5,61.52,61.43,61.44,7868.0,58.0581,58.077,57.992,58.0015,7868.0
2017-08-23 11:35:00,61.45,61.45,61.4,61.44,7117.0,58.0109,58.0109,57.9637,58.0015,7117.0
2017-08-23 11:40:00,61.45,61.47,61.42,61.42,9911.0,58.0109,58.0298,57.9826,57.9826,9911.0
2017-08-23 11:45:00,61.42,61.46,61.41,61.45,9293.0,57.9826,58.0204,57.9731,58.0109,9293.0
2017-08-23 11:50:00,61.45,61.46,61.4,61.4,8763.0,58.0109,58.0204,57.9637,57.9637,8763.0
2017-08-23 11:55:00,61.42,61.45,61.42,61.42,4201.0,57.9826,58.0109,57.9826,57.9826,4201.0
2017-08-23 12:00:00,61.41,61.45,61.41,61.43,5729.0,57.9731,58.0109,57.9731,57.992,5729.0
2017-08-23 12:05:00,61.42,61.43,61.39,61.4,6724.0,57.9826,57.992,57.9543,57.9637,6724.0
2017-08-23 12:10:00,61.4,61.5,61.37,61.45,20193.0,57.9637,58.0581,57.9354,58.0109,20193.0
2017-08-23 12:15:00,61.45,61.47,61.42,61.42,25805.0,58.0109,58.0298,57.9826,57.9826,25805.0
2017-08-23 12:20:00,61.42,61.43,61.39,61.39,5361.0,57.9826,57.992,57.9543,57.9543,5361.0
2017-08-23 12:25:00,61.38,61.4,61.28,61.35,43489.0,57.9448,57.9637,57.8504,57.9165,43489.0
2017-08-23 12:30:00,61.35,61.38,61.31,61.38,17350.0,57.9165,57.9448,57.8787,57.9448,17350.0
2017-08-23 12:35:00,61.36,61.36,61.34,61.36,6560.0,57.9259,57.9259,57.9071,57.9259,6560.0
2017-08-23 12:40:00,61.35,61.36,61.33,61.35,7019.0,57.9165,57.9259,57.8976,57.9165,7019.0
2017-08-23 12:45:00,61.35,61.42,61.33,61.41,15890.0,57.9165,57.9826,57.8976,57.9731,15890.0
2017-08-23 12:50:00,61.41,61.42,61.38,61.42,3456.0,57.9731,57.9826,57.9448,57.9826,3456.0
2017-08-23 12:55:00,61.43,61.45,61.43,61.45,2409.0,57.992,58.0109,57.992,58.0109,2409.0
2017-08-23 13:00:00,61.45,61.45,61.43,61.43,2918.0,58.0109,58.0109,57.992,57.992,2918.0
2017-08-23 13:05:00,61.42,61.43,61.39,61.41,5726.0,57.9826,57.992,57.9543,57.9731,5726.0
2017-08-23 13:10:00,61.43,61.43,61.37,61.37,2800.0,57.992,57.992,57.9354,57.9354,2800.0
2017-08-23 13:15:00,61.37,61.39,61.34,61.36,5556.0,57.9354,57.9543,57.9071,57.9259,5556.0
2017-08-23 13:20:00,61.37,61.39,61.35,61.37,6718.0,57.9354,57.9543,57.9165,57.9354,6718.0
2017-08-23 13:25:00,61.38,61.42,61.37,61.37,14911.0,57.9448,57.9826,57.9354,57.9354,14911.0
2017-08-23 13:30:00,61.39,61.39,61.34,61.34,4281.0,57.9543,57.9543,57.9071,57.9071,4281.0
2017-08-23 13:35:00,61.37,61.37,61.35,61.35,4991.0,57.9354,57.9354,57.9165,57.9165,4991.0
2017-08-23 13:40:00,61.35,61.38,61.34,61.35,35119.0,57.9165,57.9448,57.9071,57.9165,35119.0
2017-08-23 13:45:00,61.35,61.37,61.34,61.37,15088.0,57.9165,57.9354,57.9071,57.9354,15088.0
2017-08-23 13:50:00,61.37,61.38,61.34,61.34,3594.0,57.9354,57.9448,57.9071,57.9071,3594.0
2017-08-23 13:55:00,61.35,61.36,61.32,61.35,5440.0,57.9165,57.9259,57.8882,57.9165,5440.0
2017-08-23 14:00:00,61.35,61.41,61.35,61.41,8147.0,57.9165,57.9731,57.9165,57.9731,8147.0
2017-08-23 14:05:00,61.41,61.41,61.34,61.35,26359.0,57.9731,57.9731,57.9071,57.9165,26359.0
2017-08-23 14:10:00,61.35,61.4,61.35,61.35,8048.0,57.9165,57.9637,57.9165,57.9165,8048.0
2017-08-23 14:15:00,61.35,61.38,61.33,61.36,20516.0,57.9165,57.9448,57.8976,57.9259,20516.0
2017-08-23 14:20:00,61.38,61.38,61.32,61.36,17064.0,57.9448,57.9448,57.8882,57.9259,17064.0
2017-08-23 14:25:00,61.35,61.41,61.35,61.37,9293.0,57.9165,57.9731,57.9165,57.9354,9293.0
2017-08-23 14:30:00,61.36,61.4,61.36,61.39,2900.0,57.9259,57.9637,57.9259,57.9543,2900.0
2017-08-23 14:35:00,61.39,61.4,61.36,61.38,6453.0,57.9543,57.9637,57.9259,57.9448,6453.0
2017-08-23 14:40:00,61.38,61.4,61.37,61.39,4547.0,57.9448,57.9637,57.9354,57.9543,4547.0
2017-08-23 14:45:00,61.39,61.41,61.38,61.4,7486.0,57.9543,57.9731,57.9448,57.9637,7486.0
2017-08-23 14:50:00,61.4,61.43,61.39,61.41,6823.0,57.9637,57.992,57.9543,57.9731,6823.0
2017-08-23 14:55:00,61.41,61.42,61.38,61.39,7789.0,57.9731,57.9826,57.9448,57.9543,7789.0
2017-08-23 15:00:00,61.38,61.4,61.38,61.39,5920.0,57.9448,57.9637,57.9448,57.9543,5920.0
2017-08-23 15:05:00,61.38,61.41,61.38,61.39,6351.0,57.9448,57.9731,57.9448,57.9543,6351.0
2017-08-23 15:10:00,61.38,61.39,61.35,61.37,12336.0,57.9448,57.9543,57.9165,57.9354,12336.0
2017-08-23 15:15:00,61.37,61.38,61.37,61.38,4500.0,57.9354,57.9448,57.9354,57.9448,4500.0
2017-08-23 15:20:00,61.38,61.38,61.35,61.37,6081.0,57.9448,57.9448,57.9165,57.9354,6081.0
2017-08-23 15:25:00,61.37,61.39,61.36,61.36,4956.0,57.9354,57.9543,57.9259,57.9259,4956.0
2017-08-23 15:30:00,61.36,61.37,61.32,61.34,79503.0,57.9259,57.9354,57.8882,57.9071,79503.0
2017-08-23 15:35:00,61.35,61.36,61.32,61.35,91418.0,57.9165,57.9259,57.8882,57.9165,91418.0
2017-08-23 15:40:00,61.35,61.39,61.34,61.36,19125.0,57.9165,57.9543,57.9071,57.9259,19125.0
2017-08-23 15:45:00,61.36,61.37,61.32,61.33,18547.0,57.9259,57.9354,57.8882,57.8976,18547.0
2017-08-23 15:50:00,61.33,61.37,61.33,61.35,32392.0,57.8976,57.9354,57.8976,57.9165,32392.0
2017-08-23 15:55:00,61.35,61.36,61.32,61.35,126435.0,57.9165,57.9259,57.8882,57.9165,126435.0
2017-08-24 09:30:00,61.63,61.63,61.34,61.47,30021.0,58.1808,58.1808,57.9071,58.0298,30021.0
2017-08-24 09:35:00,61.51,61.56,61.38,61.38,8440.0,58.0676,58.1148,57.9448,57.9448,8440.0
2017-08-24 09:40:00,61.39,61.47,61.31,61.36,6300.0,57.9543,58.0298,57.8787,57.9259,6300.0
2017-08-24 09:45:00,61.4,61.48,61.38,61.45,6440.0,57.9637,58.0392,57.9448,58.0109,6440.0
2017-08-24 09:50:00,61.45,61.46,61.3,61.31,6561.0,58.0109,58.0204,57.8693,57.8787,6561.0
2017-08-24 09:55:00,61.32,61.35,61.25,61.27,5835.0,57.8882,57.9165,57.8221,57.841,5835.0
2017-08-24 10:00:00,61.33,61.39,61.24,61.26,17551.0,57.8976,57.9543,57.8127,57.8315,17551.0
2017-08-24 10:05:00,61.3,61.32,61.2,61.27,8016.0,57.8693,57.8882,57.7749,57.841,8016.0
2017-08-24 10:10:00,61.29,61.35,61.29,61.35,3760.0,57.8599,57.9165,57.8599,57.9165,3760.0
2017-08-24 10:15:00,61.37,61.42,61.34,61.42,4310.0,57.9354,57.9826,57.9071,57.9826,4310.0
2017-08-24 10:20:00,61.43,61.46,61.39,61.39,10444.0,57.992,58.0204,57.9543,57.9543,10444.0
2017-08-24 10:25:00,61.39,61.47,61.39,61.41,5217.0,57.9543,58.0298,57.9543,57.9731,5217.0
2017-08-24 10:30:00,61.4,61.43,61.35,61.38,12907.0,57.9637,57.992,57.9165,57.9448,12907.0
2017-08-24 10:35:00,61.41,61.47,61.41,61.45,6912.0,57.9731,58.0298,57.9731,58.0109,6912.0
2017-08-24 10:40:00,61.46,61.53,61.42,61.5,18641.0,58.0204,58.0864,57.9826,58.0581,18641.0
2017-08-24 10:45:00,61.49,61.51,61.4,61.4,7941.0,58.0487,58.0676,57.9637,57.9637,7941.0
2017-08-24 10:50:00,61.4,61.45,61.39,61.42,8894.0,57.9637,58.0109,57.9543,57.9826,8894.0
2017-08-24 10:55:00,61.45,61.51,61.44,61.45,4413.0,58.0109,58.0676,58.0015,58.0109,4413.0
2017-08-24 11:00:00,61.46,61.52,61.43,61.48,10660.0,58.0204,58.077,57.992,58.0392,10660.0
2017-08-24 11:05:00,61.49,61.52,61.43,61.44,14158.0,58.0487,58.077,57.992,58.0015,14158.0
2017-08-24 11:10:00,61.44,61.49,61.37,61.37,16910.0,58.0015,58.0487,57.9354,57.9354,16910.0
2017-08-24 11:15:00,61.36,61.37,61.25,61.37,53884.0,57.9259,57.9354,57.8221,57.9354,53884.0
2017-08-24 11:20:00,61.37,61.38,61.31,61.35,37119.0,57.9354,57.9448,57.8787,57.9165,37119.0
2017-08-24 11:25:00,61.34,61.34,61.26,61.3,16069.0,57.9071,57.9071,57.8315,57.8693,16069.0
2017-08-24 11:30:00,61.32,61.34,61.16,61.25,47918.0,57.8882,57.9071,57.7371,57.8221,47918.0
2017-08-24 11:35:00,61.25,61.33,61.24,61.28,17603.0,57.8221,57.8976,57.8127,57.8504,17603.0
2017-08-24 11:40:00,61.28,61.36,61.25,61.33,29458.0,57.8504,57.9259,57.8221,57.8976,29458.0
2017-08-24 11:45:00,61.34,61.37,61.3,61.31,13304.0,57.9071,57.9354,57.8693,57.8787,13304.0
2017-08-24 11:50:00,61.3,61.36,61.24,61.31,12193.0,57.8693,57.9259,57.8127,57.8787,12193.0
2017-08-24 11:55:00,61.3,61.32,61.23,61.29,216221.0,57.8693,57.8882,57.8032,57.8599,216221.0
2017-08-24 12:00:00,61.33,61.39,61.29,61.35,21800.0,57.8976,57.9543,57.8599,57.9165,21800.0
2017-08-24 12:05:00,61.34,61.41,61.3,61.32,49426.0,57.9071,57.9731,57.8693,57.8882,49426.0
2017-08-24 12:10:00,61.32,61.4,61.31,61.35,8902.0,57.8882,57.9637,57.8787,57.9165,8902.0
2017-08-24 12:15:00,61.35,61.35,61.29,61.32,6891.0,57.9165,57.9165,57.8599,57.8882,6891.0
2017-08-24 12:20:00,61.32,61.32,61.23,61.28,7987.0,57.8882,57.8882,57.8032,57.8504,7987.0
2017-08-24 12:25:00,61.28,61.28,61.24,61.24,4313.0,57.8504,57.8504,57.8127,57.8127,4313.0
2017-08-24 12:30:00,61.24,61.29,61.23,61.27,10369.0,57.8127,57.8599,57.8032,57.841,10369.0
2017-08-24 12:35:00,61.28,61.29,61.25,61.27,4477.0,57.8504,57.8599,57.8221,57.841,4477.0
2017-08-24 12:40:00,61.26,61.3,61.26,61.29,3401.0,57.8315,57.8693,57.8315,57.8599,3401.0
2017-08-24 12:45:00,61.27,61.27,61.24,61.27,10798.0,57.841,57.841,57.8127,57.841,10798.0
2017-08-24 12:50:00,61.26,61.26,61.23,61.24,8842.0,57.8315,57.8315,57.8032,57.8127,8842.0
2017-08-24 12:55:00,61.24,61.3,61.24,61.27,6355.0,57.8127,57.8693,57.8127,57.841,6355.0
2017-08-24 13:00:00,61.26,61.26,61.21,61.23,30900.0,57.8315,57.8315,57.7843,57.8032,30900.0
2017-08-24 13:05:00,61.25,61.3,61.2,61.21,59040.0,57.8221,57.8693,57.7749,57.7843,59040.0
2017-08-24 13:10:00,61.22,61.27,61.21,61.25,7332.0,57.7938,57.841,57.7843,57.8221,7332.0
2017-08-24 13:15:00,61.26,61.28,61.23,61.24,14782.0,57.8315,57.8504,57.8032,57.8127,14782.0
2017-08-24 13:20:00,61.26,61.27,61.23,61.25,12157.0,57.8315,57.841,57.8032,57.8221,12157.0
2017-08-24 13:25:00,61.23,61.23,61.17,61.19,8907.0,57.8032,57.8032,57.7466,57.7655,8907.0
2017-08-24 13:30:00,61.19,61.2,61.15,61.15,5282.0,57.7655,57.7749,57.7277,57.7277,5282.0
2017-08-24 13:35:00,61.16,61.21,61.15,61.21,11651.0,57.7371,57.7843,57.7277,57.7843,11651.0
2017-08-24 13:40:00,61.21,61.21,61.16,61.17,26486.0,57.7843,57.7843,57.7371,57.7466,26486.0
2017-08-24 13:45:00,61.17,61.19,61.17,61.19,3319.0,57.7466,57.7655,57.7466,57.7655,3319.0
2017-08-24 13:50:00,61.19,61.23,61.17,61.21,18394.0,57.7655,57.8032,57.7466,57.7843,18394.0
2017-08-24 13:55:00,61.22,61.29,61.2,61.28,6815.0,57.7938,57.8599,57.7749,57.8504,6815.0
2017-08-24 14:00:00,61.28,61.3,61.26,61.28,7774.0,57.8504,57.8693,57.8315,57.8504,7774.0
2017-08-24 14:05:00,61.29,61.3,61.23,61.27,11037.0,57.8599,57.8693,57.8032,57.841,11037.0
2017-08-24 14:10:00,61.27,61.27,61.24,61.26,5730.0,57.841,57.841,57.8127,57.8315,5730.0
2017-08-24 14:15:00,61.26,61.29,61.22,61.27,6600.0,57.8315,57.8599,57.7938,57.841,6600.0
2017-08-24 14:20:00,61.28,61.29,61.25,61.28,258175.0,57.8504,57.8599,57.8221,57.8504,258175.0
2017-08-24 14:25:00,61.27,61.29,61.25,61.28,6501.0,57.841,57.8599,57.8221,57.8504,6501.0
2017-08-24 14:30:00,61.29,61.33,61.27,61.32,7756.0,57.8599,57.8976,57.841,57.8882,7756.0
2017-08-24 14:35:00,61.34,61.34,61.28,61.28,5411.0,57.9071,57.9071,57.8504,57.8504,5411.0
2017-08-24 14:40:00,61.29,61.31,61.27,61.3,6288.0,57.8599,57.8787,57.841,57.8693,6288.0
2017-08-24 14:45:00,61.29,61.29,61.26,61.27,6600.0,57.8599,57.8599,57.8315,57.841,6600.0
2017-08-24 14:50:00,61.27,61.32,61.26,61.27,6243.0,57.841,57.8882,57.8315,57.841,6243.0
2017-08-24 14:55:00,61.27,61.28,61.25,61.26,9334.0,57.841,57.8504,57.8221,57.8315,9334.0
2017-08-24 15:00:00,61.26,61.27,61.24,61.25,12432.0,57.8315,57.841,57.8127,57.8221,12432.0
2017-08-24 15:05:00,61.25,61.26,61.22,61.24,55787.0,57.8221,57.8315,57.7938,57.8127,55787.0
2017-08-24 15:10:00,61.24,61.29,61.23,61.28,21127.0,57.8127,57.8599,57.8032,57.8504,21127.0
2017-08-24 15:15:00,61.27,61.29,61.25,61.27,109243.0,57.841,57.8599,57.8221,57.841,109243.0
2017-08-24 15:20:00,61.26,61.35,61.26,61.31,20432.0,57.8315,57.9165,57.8315,57.8787,20432.0
2017-08-24 15:25:00,61.31,61.38,61.31,61.35,9946.0,57.8787,57.9448,57.8787,57.9165,9946.0
2017-08-24 15:30:00,61.36,61.37,61.34,61.35,8889.0,57.9259,57.9354,57.9071,57.9165,8889.0
2017-08-24 15:35:00,61.35,61.35,61.3,61.34,14210.0,57.9165,57.9165,57.8693,57.9071,14210.0
2017-08-24 15:40:00,61.34,61.36,61.3,61.31,18761.0,57.9071,57.9259,57.8693,57.8787,18761.0
2017-08-24 15:45:00,61.32,61.34,61.3,61.3,20790.0,57.8882,57.9071,57.8693,57.8693,20790.0
2017-08-24 15:50:00,61.3,61.38,61.29,61.38,50320.0,57.8693,57.9448,57.8599,57.9448,50320.0
2017-08-24 15:55:00,61.38,61.46,61.37,61.39,124711.0,57.9448,58.0204,57.9354,57.9543,124711.0
2017-08-25 09:30:00,61.73,61.9,61.62,61.8,22200.0,58.2752,58.4357,58.1714,58.3413,22200.0
2017-08-25 09:35:00,61.78,61.93,61.75,61.92,11098.0,58.3224,58.464,58.2941,58.4546,11098.0
2017-08-25 09:40:00,61.93,61.94,61.76,61.78,12583.0,58.464,58.4735,58.3036,58.3224,12583.0
2017-08-25 09:45:00,61.78,61.86,61.75,61.78,5700.0,58.3224,58.398,58.2941,58.3224,5700.0
2017-08-25 09:50:00,61.77,61.97,61.76,61.88,13104.0,58.313,58.5018,58.3036,58.4168,13104.0
2017-08-25 09:55:00,61.86,61.91,61.85,61.86,2801.0,58.398,58.4452,58.3885,58.398,2801.0
2017-08-25 10:00:00,61.85,61.96,61.84,61.84,5272.0,58.3885,58.4924,58.3791,58.3791,5272.0
2017-08-25 10:05:00,61.81,61.89,61.81,61.88,5001.0,58.3508,58.4263,58.3508,58.4168,5001.0
2017-08-25 10:10:00,61.87,61.9,61.83,61.87,3771.0,58.4074,58.4357,58.3696,58.4074,3771.0
2017-08-25 10:15:00,61.87,61.92,61.87,61.91,4731.0,58.4074,58.4546,58.4074,58.4452,4731.0
2017-08-25 10:20:00,61.92,61.96,61.87,61.87,10515.0,58.4546,58.4924,58.4074,58.4074,10515.0
2017-08-25 10:25:00,61.86,61.87,61.82,61.86,10893.0,58.398,58.4074,58.3602,58.398,10893.0
2017-08-25 10:30:00,61.87,61.87,61.81,61.81,10368.0,58.4074,58.4074,58.3508,58.3508,10368.0
2017-08-25 10:35:00,61.84,61.86,61.62,61.76,53035.0,58.3791,58.398,58.1714,58.3036,53035.0
2017-08-25 10:40:00,61.75,61.78,61.71,61.74,13471.0,58.2941,58.3224,58.2564,58.2847,13471.0
2017-08-25 10:45:00,61.75,61.76,61.64,61.66,18451.0,58.2941,58.3036,58.1903,58.2092,18451.0
2017-08-25 10:50:00,61.66,61.68,61.63,61.66,3659.0,58.2092,58.228,58.1808,58.2092,3659.0
2017-08-25 10:55:00,61.67,61.72,61.67,61.7,8676.0,58.2186,58.2658,58.2186,58.2469,8676.0
2017-08-25 11:00:00,61.69,61.71,61.59,61.61,24125.0,58.2375,58.2564,58.1431,58.162,24125.0
2017-08-25 11:05:00,61.6,61.65,61.58,61.59,7456.0,58.1525,58.1997,58.1336,58.1431,7456.0
2017-08-25 11:10:00,61.6,61.6,61.5,61.51,13935.0,58.1525,58.1525,58.0581,58.0676,13935.0
2017-08-25 11:15:00,61.52,61.58,61.47,61.58,11004.0,58.077,58.1336,58.0298,58.1336,11004.0
2017-08-25 11:20:00,61.58,61.6,61.54,61.58,26072.0,58.1336,58.1525,58.0959,58.1336,26072.0
2017-08-25 11:25:00,61.58,61.6,61.47,61.54,8983.0,58.1336,58.1525,58.0298,58.0959,8983.0
2017-08-25 11:30:00,61.55,61.55,61.41,61.42,16687.0,58.1053,58.1053,57.9731,57.9826,16687.0
2017-08-25 11:35:00,61.44,61.46,61.39,61.4,15316.0,58.0015,58.0204,57.9543,57.9637,15316.0
2017-08-25 11:40:00,61.4,61.44,61.37,61.41,12590.0,57.9637,58.0015,57.9354,57.9731,12590.0
2017-08-25 11:45:00,61.41,61.43,61.4,61.42,7135.0,57.9731,57.992,57.9637,57.9826,7135.0
2017-08-25 11:50:00,61.41,61.43,61.37,61.38,6145.0,57.9731,57.992,57.9354,57.9448,6145.0
2017-08-25 11:55:00,61.38,61.38,61.32,61.33,8253.0,57.9448,57.9448,57.8882,57.8976,8253.0
2017-08-25 12:00:00,61.34,61.39,61.33,61.39,4000.0,57.9071,57.9543,57.8976,57.9543,4000.0
2017-08-25 12:05:00,61.39,61.44,61.39,61.41,10391.0,57.9543,58.0015,57.9543,57.9731,10391.0
2017-08-25 12:10:00,61.41,61.42,61.37,61.42,7270.0,57.9731,57.9826,57.9354,57.9826,7270.0
2017-08-25 12:15:00,61.43,61.44,61.38,61.43,9053.0,57.992,58.0015,57.9448,57.992,9053.0
2017-08-25 12:20:00,61.43,61.45,61.41,61.42,7308.0,57.992,58.0109,57.9731,57.9826,7308.0
2017-08-25 12:25:00,61.42,61.43,61.4,61.41,2500.0,57.9826,57.992,57.9637,57.9731,2500.0
2017-08-25 12:30:00,61.41,61.41,61.35,61.38,9412.0,57.9731,57.9731,57.9165,57.9448,9412.0
2017-08-25 12:35:00,61.37,61.4,61.25,61.28,251343.0,57.9354,57.9637,57.8221,57.8504,251343.0
2017-08-25 12:40:00,61.28,61.33,61.28,61.33,16147.0,57.8504,57.8976,57.8504,57.8976,16147.0
2017-08-25 12:45:00,61.32,61.37,61.29,61.31,5788.0,57.8882,57.9354,57.8599,57.8787,5788.0
2017-08-25 12:50:00,61.31,61.37,61.31,61.36,4300.0,57.8787,57.9354,57.8787,57.9259,4300.0
2017-08-25 12:55:00,61.37,61.38,61.31,61.32,7795.0,57.9354,57.9448,57.8787,57.8882,7795.0
2017-08-25 13:00:00,61.34,61.34,61.29,61.32,23012.0,57.9071,57.9071,57.8599,57.8882,23012.0
2017-08-25 13:05:00,61.32,61.34,61.3,61.34,7305.0,57.8882,57.9071,57.8693,57.9071,7305.0
2017-08-25 13:10:00,61.35,61.35,61.29,61.34,16729.0,57.9165,57.9165,57.8599,57.9071,16729.0
2017-08-25 13:15:00,61.34,61.36,61.29,61.34,12672.0,57.9071,57.9259,57.8599,57.9071,12672.0
2017-08-25 13:20:00,61.34,61.35,61.32,61.34,3759.0,57.9071,57.9165,57.8882,57.9071,3759.0
2017-08-25 13:25:00,61.34,61.34,61.32,61.32,3671.0,57.9071,57.9071,57.8882,57.8882,3671.0
2017-08-25 13:30:00,61.32,61.35,61.32,61.32,3901.0,57.8882,57.9165,57.8882,57.8882,3901.0
2017-08-25 13:35:00,61.32,61.32,61.28,61.3,13717.0,57.8882,57.8882,57.8504,57.8693,13717.0
2017-08-25 13:40:00,61.29,61.3,61.27,61.3,5132.0,57.8599,57.8693,57.841,57.8693,5132.0
2017-08-25 13:45:00,61.3,61.3,61.29,61.3,4106.0,57.8693,57.8693,57.8599,57.8693,4106.0
2017-08-25 13:50:00,61.3,61.31,61.29,61.3,9957.0,57.8693,57.8787,57.8599,57.8693,9957.0
2017-08-25 13:55:00,61.3,61.31,61.28,61.3,17541.0,57.8693,57.8787,57.8504,57.8693,17541.0
2017-08-25 14:00:00,61.31,61.32,61.3,61.32,32397.0,57.8787,57.8882,57.8693,57.8882,32397.0
2017-08-25 14:05:00,61.32,61.33,61.31,61.31,5100.0,57.8882,57.8976,57.8787,57.8787,5100.0
2017-08-25 14:10:00,61.32,61.33,61.29,61.31,9142.0,57.8882,57.8976,57.8599,57.8787,9142.0
2017-08-25 14:15:00,61.3,61.3,61.25,61.25,9425.0,57.8693,57.8693,57.8221,57.8221,9425.0
2017-08-25 14:20:00,61.25,61.31,61.24,61.28,25756.0,57.8221,57.8787,57.8127,57.8504,25756.0
2017-08-25 14:25:00,61.28,61.3,61.25,61.29,17390.0,57.8504,57.8693,57.8221,57.8599,17390.0
2017-08-25 14:30:00,61.3,61.34,61.29,61.31,32269.0,57.8693,57.9071,57.8599,57.8787,32269.0
2017-08-25 14:35:00,61.32,61.38,61.31,61.38,6194.0,57.8882,57.9448,57.8787,57.9448,6194.0
2017-08-25 14:40:00,61.38,61.4,61.33,61.36,21643.0,57.9448,57.9637,57.8976,57.9259,21643.0
2017-08-25 14:45:00,61.34,61.35,61.28,61.29,13260.0,57.9071,57.9165,57.8504,57.8599,13260.0
2017-08-25 14:50:00,61.3,61.32,61.28,61.3,28361.0,57.8693,57.8882,57.8504,57.8693,28361.0
2017-08-25 14:55:00,61.28,61.32,61.27,61.32,31076.0,57.8504,57.8882,57.841,57.8882,31076.0
2017-08-25 15:00:00,61.31,61.32,61.27,61.29,21339.0,57.8787,57.8882,57.841,57.8599,21339.0
2017-08-25 15:05:00,61.29,61.35,61.28,61.34,17677.0,57.8599,57.9165,57.8504,57.9071,17677.0
2017-08-25 15:10:00,61.34,61.41,61.33,61.39,29853.0,57.9071,57.9731,57.8976,57.9543,29853.0
2017-08-25 15:15:00,61.4,61.45,61.39,61.42,23234.0,57.9637,58.0109,57.9543,57.9826,23234.0
2017-08-25 15:20:00,61.43,61.55,61.43,61.52,284524.0,57.992,58.1053,57.992,58.077,284524.0
2017-08-25 15:25:00,61.53,61.58,61.52,61.56,14169.0,58.0864,58.1336,58.077,58.1148,14169.0
2017-08-25 15:30:00,61.56,61.56,61.49,61.5,68987.0,58.1148,58.1148,58.0487,58.0581,68987.0
2017-08-25 15:35:00,61.5,61.5,61.42,61.42,20550.0,58.0581,58.0581,57.9826,57.9826,20550.0
2017-08-25 15:40:00,61.42,61.44,61.41,61.41,16927.0,57.9826,58.0015,57.9731,57.9731,16927.0
2017-08-25 15:45:00,61.41,61.41,61.37,61.39,22964.0,57.9731,57.9731,57.9354,57.9543,22964.0
2017-08-25 15:50:00,61.4,61.4,61.33,61.35,42192.0,57.9637,57.9637,57.8976,57.9165,42192.0
2017-08-25 15:55:00,61.34,61.37,61.33,61.35,84711.0,57.9071,57.9354,57.8976,57.9165,84711.0
2017-08-28 09:30:00,61.53,61.72,61.43,61.64,16040.0,58.0864,58.2658,57.992,58.1903,16040.0
2017-08-28 09:35:00,61.68,61.73,61.55,61.66,8843.0,58.228,58.2752,58.1053,58.2092,8843.0
2017-08-28 09:40:00,61.64,61.73,61.62,61.69,5360.0,58.1903,58.2752,58.1714,58.2375,5360.0
2017-08-28 09:45:00,61.68,61.79,61.59,61.79,10243.0,58.228,58.3319,58.1431,58.3319,10243.0
2017-08-28 09:50:00,61.78,61.84,61.72,61.72,11750.0,58.3224,58.3791,58.2658,58.2658,11750.0
2017-08-28 09:55:00,61.71,61.78,61.69,61.69,12810.0,58.2564,58.3224,58.2375,58.2375,12810.0
2017-08-28 10:00:00,61.69,61.7,61.61,61.65,6209.0,58.2375,58.2469,58.162,58.1997,6209.0
2017-08-28 10:05:00,61.68,61.7,61.56,61.56,8741.0,58.228,58.2469,58.1148,58.1148,8741.0
2017-08-28 10:10:00,61.56,61.63,61.53,61.61,18018.0,58.1148,58.1808,58.0864,58.162,18018.0
2017-08-28 10:15:00,61.61,61.63,61.55,61.58,6335.0,58.162,58.1808,58.1053,58.1336,6335.0
2017-08-28 10:20:00,61.59,61.63,61.55,61.63,6907.0,58.1431,58.1808,58.1053,58.1808,6907.0
2017-08-28 10:25:00,61.64,61.64,61.54,61.62,311921.0,58.1903,58.1903,58.0959,58.1714,311921.0
2017-08-28 10:30:00,61.62,61.63,61.57,61.58,41590.0,58.1714,58.1808,58.1242,58.1336,41590.0
2017-08-28 10:35:00,61.59,61.61,61.56,61.6,137753.0,58.1431,58.162,58.1148,58.1525,137753.0
2017-08-28 10:40:00,61.59,61.61,61.51,61.55,11450.0,58.1431,58.162,58.0676,58.1053,11450.0
2017-08-28 10:45:00,61.56,61.57,61.52,61.57,6645.0,58.1148,58.1242,58.077,58.1242,6645.0
2017-08-28 10:50:00,61.58,61.61,61.56,61.56,10235.0,58.1336,58.162,58.1148,58.1148,10235.0
2017-08-28 10:55:00,61.56,61.56,61.54,61.54,1917.0,58.1148,58.1148,58.0959,58.0959,1917.0
2017-08-28 11:00:00,61.55,61.62,61.55,61.58,15691.0,58.1053,58.1714,58.1053,58.1336,15691.0
2017-08-28 11:05:00,61.6,61.6,61.57,61.6,4093.0,58.1525,58.1525,58.1242,58.1525,4093.0
2017-08-28 11:10:00,61.6,61.6,61.57,61.59,8226.0,58.1525,58.1525,58.1242,58.1431,8226.0
2017-08-28 11:15:00,61.59,61.59,61.53,61.53,6608.0,58.1431,58.1431,58.0864,58.0864,6608.0
2017-08-28 11:20:00,61.52,61.54,61.5,61.5,4100.0,58.077,58.0959,58.0581,58.0581,4100.0
2017-08-28 11:25:00,61.51,61.51,61.45,61.47,12690.0,58.0676,58.0676,58.0109,58.0298,12690.0
2017-08-28 11:30:00,61.45,61.46,61.41,61.42,4904.0,58.0109,58.0204,57.9731,57.9826,4904.0
2017-08-28 11:35:00,61.42,61.45,61.38,61.45,10163.0,57.9826,58.0109,57.9448,58.0109,10163.0
2017-08-28 11:40:00,61.45,61.49,61.45,61.48,5725.0,58.0109,58.0487,58.0109,58.0392,5725.0
2017-08-28 11:45:00,61.47,61.49,61.46,61.46,4298.0,58.0298,58.0487,58.0204,58.0204,4298.0
2017-08-28 11:50:00,61.47,61.48,61.44,61.48,6972.0,58.0298,58.0392,58.0015,58.0392,6972.0
2017-08-28 11:55:00,61.48,61.53,61.48,61.52,6305.0,58.0392,58.0864,58.0392,58.077,6305.0
2017-08-28 12:00:00,61.51,61.53,61.5,61.5,55848.0,58.0676,58.0864,58.0581,58.0581,55848.0
2017-08-28 12:05:00,61.51,61.56,61.5,61.53,7019.0,58.0676,58.1148,58.0581,58.0864,7019.0
2017-08-28 12:10:00,61.53,61.55,61.52,61.54,5005.0,58.0864,58.1053,58.077,58.0959,5005.0
2017-08-28 12:15:00,61.54,61.55,61.49,61.51,11947.0,58.0959,58.1053,58.0487,58.0676,11947.0
2017-08-28 12:20:00,61.5,61.52,61.49,61.5,9002.0,58.0581,58.077,58.0487,58.0581,9002.0
2017-08-28 12:25:00,61.5,61.51,61.49,61.51,8148.0,58.0581,58.0676,58.0487,58.0676,8148.0
2017-08-28 12:30:00,61.5,61.53,61.49,61.52,6467.0,58.0581,58.0864,58.0487,58.077,6467.0
2017-08-28 12:35:00,61.52,61.58,61.5,61.57,20440.0,58.077,58.1336,58.0581,58.1242,20440.0
2017-08-28 12:40:00,61.57,61.58,61.53,61.56,4815.0,58.1242,58.1336,58.0864,58.1148,4815.0
2017-08-28 12:45:00,61.54,61.58,61.54,61.57,5403.0,58.0959,58.1336,58.0959,58.1242,5403.0
2017-08-28 12:50:00,61.57,61.57,61.51,61.53,49718.0,58.1242,58.1242,58.0676,58.0864,49718.0
2017-08-28 12:55:00,61.54,61.57,61.53,61.54,17636.0,58.0959,58.1242,58.0864,58.0959,17636.0
2017-08-28 13:00:00,61.56,61.57,61.51,61.52,45405.0,58.1148,58.1242,58.0676,58.077,45405.0
2017-08-28 13:05:00,61.53,61.57,61.52,61.53,10716.0,58.0864,58.1242,58.077,58.0864,10716.0
2017-08-28 13:10:00,61.55,61.59,61.55,61.55,8234.0,58.1053,58.1431,58.1053,58.1053,8234.0
2017-08-28 13:15:00,61.56,61.56,61.51,61.51,7694.0,58.1148,58.1148,58.0676,58.0676,7694.0
2017-08-28 13:20:00,61.49,61.53,61.47,61.5,24707.0,58.0487,58.0864,58.0298,58.0581,24707.0
2017-08-28 13:25:00,61.53,61.55,61.5,61.52,5795.0,58.0864,58.1053,58.0581,58.077,5795.0
2017-08-28 13:30:00,61.53,61.56,61.5,61.52,19698.0,58.0864,58.1148,58.0581,58.077,19698.0
2017-08-28 13:35:00,61.53,61.53,61.49,61.5,179443.0,58.0864,58.0864,58.0487,58.0581,179443.0
2017-08-28 13:40:00,61.5,61.57,61.5,61.54,21466.0,58.0581,58.1242,58.0581,58.0959,21466.0
2017-08-28 13:45:00,61.54,61.54,61.49,61.54,55532.0,58.0959,58.0959,58.0487,58.0959,55532.0
2017-08-28 13:50:00,61.54,61.54,61.51,61.54,3481.0,58.0959,58.0959,58.0676,58.0959,3481.0
2017-08-28 13:55:00,61.54,61.58,61.52,61.55,11354.0,58.0959,58.1336,58.077,58.1053,11354.0
2017-08-28 14:00:00,61.55,61.55,61.52,61.54,7957.0,58.1053,58.1053,58.077,58.0959,7957.0
2017-08-28 14:05:00,61.54,61.56,61.53,61.55,4180.0,58.0959,58.1148,58.0864,58.1053,4180.0
2017-08-28 14:10:00,61.55,61.59,61.54,61.55,9361.0,58.1053,58.1431,58.0959,58.1053,9361.0
2017-08-28 14:15:00,61.54,61.55,61.51,61.51,8385.0,58.0959,58.1053,58.0676,58.0676,8385.0
2017-08-28 14:20:00,61.52,61.54,61.52,61.53,3814.0,58.077,58.0959,58.077,58.0864,3814.0
2017-08-28 14:25:00,61.53,61.55,61.5,61.53,7669.0,58.0864,58.1053,58.0581,58.0864,7669.0
2017-08-28 14:30:00,61.52,61.52,61.49,61.51,8856.0,58.077,58.077,58.0487,58.0676,8856.0
2017-08-28 14:35:00,61.5,61.52,61.49,61.5,6639.0,58.0581,58.077,58.0487,58.0581,6639.0
2017-08-28 14:40:00,61.51,61.51,61.49,61.5,5051.0,58.0676,58.0676,58.0487,58.0581,5051.0
2017-08-28 14:45:00,61.51,61.52,61.49,61.5,10885.0,58.0676,58.077,58.0487,58.0581,10885.0
2017-08-28 14:50:00,61.5,61.52,61.49,61.51,6675.0,58.0581,58.077,58.0487,58.0676,6675.0
2017-08-28 14:55:00,61.51,61.52,61.49,61.5,7992.0,58.0676,58.077,58.0487,58.0581,7992.0
2017-08-28 15:00:00,61.49,61.55,61.49,61.54,7580.0,58.0487,58.1053,58.0487,58.0959,7580.0
2017-08-28 15:05:00,61.55,61.56,61.53,61.54,7661.0,58.1053,58.1148,58.0864,58.0959,7661.0
2017-08-28 15:10:00,61.53,61.55,61.51,61.51,5486.0,58.0864,58.1053,58.0676,58.0676,5486.0
2017-08-28 15:15:00,61.52,61.53,61.51,61.51,5120.0,58.077,58.0864,58.0676,58.0676,5120.0
2017-08-28 15:20:00,61.51,61.56,61.5,61.55,50037.0,58.0676,58.1148,58.0581,58.1053,50037.0
2017-08-28 15:25:00,61.55,61.56,61.53,61.55,10735.0,58.1053,58.1148,58.0864,58.1053,10735.0
2017-08-28 15:30:00,61.55,61.56,61.53,61.53,8079.0,58.1053,58.1148,58.0864,58.0864,8079.0
2017-08-28 15:35:00,61.54,61.54,61.52,61.53,26972.0,58.0959,58.0959,58.077,58.0864,26972.0
2017-08-28 15:40:00,61.53,61.54,61.5,61.51,25874.0,58.0864,58.0959,58.0581,58.0676,25874.0
2017-08-28 15:45:00,61.51,61.52,61.5,61.52,11069.0,58.0676,58.077,58.0581,58.077,11069.0
2017-08-28 15:50:00,61.51,61.52,61.5,61.51,20282.0,58.0676,58.077,58.0581,58.0676,20282.0
2017-08-28 15:55:00,61.5,61.53,61.5,61.52,261702.0,58.0581,58.0864,58.0581,58.077,261702.0
2017-08-29 09:30:00,61.36,61.37,61.3,61.37,18993.0,57.9259,57.9354,57.8693,57.9354,18993.0
2017-08-29 09:35:00,61.41,61.49,61.37,61.37,7259.0,57.9731,58.0487,57.9354,57.9354,7259.0
2017-08-29 09:40:00,61.36,61.41,61.29,61.31,8294.0,57.9259,57.9731,57.8599,57.8787,8294.0
2017-08-29 09:45:00,61.32,61.44,61.31,61.35,6467.0,57.8882,58.0015,57.8787,57.9165,6467.0
2017-08-29 09:50:00,61.34,61.39,61.23,61.23,7018.0,57.9071,57.9543,57.8032,57.8032,7018.0
2017-08-29 09:55:00,61.26,61.27,61.16,61.21,4168.0,57.8315,57.841,57.7371,57.7843,4168.0
2017-08-29 10:00:00,61.19,61.2,61.08,61.11,10758.0,57.7655,57.7749,57.6616,57.6899,10758.0
2017-08-29 10:05:00,61.13,61.16,61.12,61.15,5800.0,57.7088,57.7371,57.6994,57.7277,5800.0
2017-08-29 10:10:00,61.14,61.22,61.11,61.22,8718.0,57.7183,57.7938,57.6899,57.7938,8718.0
2017-08-29 10:15:00,61.2,61.29,61.18,61.28,5977.0,57.7749,57.8599,57.756,57.8504,5977.0
2017-08-29 10:20:00,61.3,61.33,61.25,61.31,13197.0,57.8693,57.8976,57.8221,57.8787,13197.0
2017-08-29 10:25:00,61.31,61.36,61.29,61.35,7303.0,57.8787,57.9259,57.8599,57.9165,7303.0
2017-08-29 10:30:00,61.37,61.46,61.35,61.37,13909.0,57.9354,58.0204,57.9165,57.9354,13909.0
2017-08-29 10:35:00,61.35,61.39,61.32,61.38,14965.0,57.9165,57.9543,57.8882,57.9448,14965.0
2017-08-29 10:40:00,61.37,61.46,61.33,61.43,39682.0,57.9354,58.0204,57.8976,57.992,39682.0
2017-08-29 10:45:00,61.44,61.52,61.42,61.51,41393.0,58.0015,58.077,57.9826,58.0676,41393.0
2017-08-29 10:50:00,61.49,61.59,61.48,61.55,67391.0,58.0487,58.1431,58.0392,58.1053,67391.0
2017-08-29 10:55:00,61.55,61.57,61.52,61.55,6549.0,58.1053,58.1242,58.077,58.1053,6549.0
2017-08-29 11:00:00,61.56,61.56,61.49,61.52,7242.0,58.1148,58.1148,58.0487,58.077,7242.0
2017-08-29 11:05:00,61.52,61.57,61.5,61.57,7673.0,58.077,58.1242,58.0581,58.1242,7673.0
2017-08-29 11:10:00,61.56,61.58,61.5,61.5,8855.0,58.1148,58.1336,58.0581,58.0581,8855.0
2017-08-29 11:15:00,61.49,61.51,61.45,61.48,8930.0,58.0487,58.0676,58.0109,58.0392,8930.0
2017-08-29 11:20:00,61.5,61.5,61.44,61.44,4610.0,58.0581,58.0581,58.0015,58.0015,4610.0
2017-08-29 11:25:00,61.44,61.44,61.4,61.42,9509.0,58.0015,58.0015,57.9637,57.9826,9509.0
2017-08-29 11:30:00,61.41,61.52,61.4,61.52,10690.0,57.9731,58.077,57.9637,58.077,10690.0
2017-08-29 11:35:00,61.52,61.59,61.5,61.52,16823.0,58.077,58.1431,58.0581,58.077,16823.0
2017-08-29 11:40:00,61.53,61.57,61.5,61.55,13771.0,58.0864,58.1242,58.0581,58.1053,13771.0
2017-08-29 11:45:00,61.56,61.63,61.55,61.55,10476.0,58.1148,58.1808,58.1053,58.1053,10476.0
2017-08-29 11:50:00,61.55,61.6,61.52,61.6,8454.0,58.1053,58.1525,58.077,58.1525,8454.0
2017-08-29 11:55:00,61.61,61.62,61.56,61.57,18321.0,58.162,58.1714,58.1148,58.1242,18321.0
2017-08-29 12:00:00,61.56,61.58,61.55,61.57,9120.0,58.1148,58.1336,58.1053,58.1242,9120.0
2017-08-29 12:05:00,61.58,61.61,61.57,61.6,6550.0,58.1336,58.162,58.1242,58.1525,6550.0
2017-08-29 12:10:00,61.6,61.6,61.57,61.6,9878.0,58.1525,58.1525,58.1242,58.1525,9878.0
2017-08-29 12:15:00,61.59,61.59,61.56,61.58,10975.0,58.1431,58.1431,58.1148,58.1336,10975.0
2017-08-29 12:20:00,61.57,61.63,61.57,61.59,9996.0,58.1242,58.1808,58.1242,58.1431,9996.0
2017-08-29 12:25:00,61.59,61.63,61.54,61.57,31305.0,58.1431,58.1808,58.0959,58.1242,31305.0
2017-08-29 12:30:00,61.56,61.58,61.56,61.58,9213.0,58.1148,58.1336,58.1148,58.1336,9213.0
2017-08-29 12:35:00,61.58,61.61,61.58,61.61,6017.0,58.1336,58.162,58.1336,58.162,6017.0
2017-08-29 12:40:00,61.61,61.62,61.55,61.59,11288.0,58.162,58.1714,58.1053,58.1431,11288.0
2017-08-29 12:45:00,61.59,61.63,61.56,61.62,10742.0,58.1431,58.1808,58.1148,58.1714,10742.0
2017-08-29 12:50:00,61.62,61.63,61.6,61.61,4863.0,58.1714,58.1808,58.1525,58.162,4863.0
2017-08-29 12:55:00,61.63,61.65,61.62,61.63,4678.0,58.1808,58.1997,58.1714,58.1808,4678.0
2017-08-29 13:00:00,61.63,61.64,61.61,61.62,5649.0,58.1808,58.1903,58.162,58.1714,5649.0
2017-08-29 13:05:00,61.62,61.64,61.61,61.64,7576.0,58.1714,58.1903,58.162,58.1903,7576.0
2017-08-29 13:10:00,61.64,61.67,61.58,61.6,12717.0,58.1903,58.2186,58.1336,58.1525,12717.0
2017-08-29 13:15:00,61.61,61.61,61.58,61.58,6668.0,58.162,58.162,58.1336,58.1336,6668.0
2017-08-29 13:20:00,61.56,61.58,61.55,61.56,3302.0,58.1148,58.1336,58.1053,58.1148,3302.0
2017-08-29 13:25:00,61.57,61.62,61.56,61.61,7073.0,58.1242,58.1714,58.1148,58.162,7073.0
2017-08-29 13:30:00,61.61,61.63,61.57,61.57,6317.0,58.162,58.1808,58.1242,58.1242,6317.0
2017-08-29 13:35:00,61.57,61.61,61.57,61.61,3435.0,58.1242,58.162,58.1242,58.162,3435.0
2017-08-29 13:40:00,61.61,61.62,61.58,61.58,9437.0,58.162,58.1714,58.1336,58.1336,9437.0
2017-08-29 13:45:00,61.58,61.59,61.54,61.55,18449.0,58.1336,58.1431,58.0959,58.1053,18449.0
2017-08-29 13:50:00,61.55,61.57,61.54,61.57,6181.0,58.1053,58.1242,58.0959,58.1242,6181.0
2017-08-29 13:55:00,61.57,61.61,61.57,61.6,9022.0,58.1242,58.162,58.1242,58.1525,9022.0
2017-08-29 14:00:00,61.6,61.62,61.56,61.56,10409.0,58.1525,58.1714,58.1148,58.1148,10409.0
2017-08-29 14:05:00,61.56,61.6,61.56,61.6,4172.0,58.1148,58.1525,58.1148,58.1525,4172.0
2017-08-29 14:10:00,61.6,61.6,61.56,61.56,8856.0,58.1525,58.1525,58.1148,58.1148,8856.0
2017-08-29 14:15:00,61.58,61.58,61.55,61.55,6471.0,58.1336,58.1336,58.1053,58.1053,6471.0
2017-08-29 14:20:00,61.56,61.62,61.56,61.61,4714.0,58.1148,58.1714,58.1148,58.162,4714.0
2017-08-29 14:25:00,61.62,61.62,61.57,61.57,8805.0,58.1714,58.1714,58.1242,58.1242,8805.0
2017-08-29 14:30:00,61.56,61.57,61.55,61.56,3799.0,58.1148,58.1242,58.1053,58.1148,3799.0
2017-08-29 14:35:00,61.55,61.57,61.55,61.55,9397.0,58.1053,58.1242,58.1053,58.1053,9397.0
2017-08-29 14:40:00,61.56,61.63,61.56,61.63,7865.0,58.1148,58.1808,58.1148,58.1808,7865.0
2017-08-29 14:45:00,61.63,61.63,61.59,61.6,6347.0,58.1808,58.1808,58.1431,58.1525,6347.0
2017-08-29 14:50:00,61.6,61.63,61.55,61.58,14370.0,58.1525,58.1808,58.1053,58.1336,14370.0
2017-08-29 14:55:00,61.58,61.59,61.56,61.57,5695.0,58.1336,58.1431,58.1148,58.1242,5695.0
2017-08-29 15:00:00,61.57,61.58,61.54,61.58,6376.0,58.1242,58.1336,58.0959,58.1336,6376.0
2017-08-29 15:05:00,61.57,61.58,61.55,61.57,5629.0,58.1242,58.1336,58.1053,58.1242,5629.0
2017-08-29 15:10:00,61.58,61.59,61.57,61.59,8707.0,58.1336,58.1431,58.1242,58.1431,8707.0
2017-08-29 15:15:00,61.59,61.62,61.58,61.59,14903.0,58.1431,58.1714,58.1336,58.1431,14903.0
2017-08-29 15:20:00,61.58,61.63,61.58,61.63,22835.0,58.1336,58.1808,58.1336,58.1808,22835.0
2017-08-29 15:25:00,61.63,61.64,61.58,61.59,9001.0,58.1808,58.1903,58.1336,58.1431,9001.0
2017-08-29 15:30:00,61.59,61.59,61.54,61.55,11677.0,58.1431,58.1431,58.0959,58.1053,11677.0
2017-08-29 15:35:00,61.55,61.56,61.51,61.52,7669.0,58.1053,58.1148,58.0676,58.077,7669.0
2017-08-29 15:40:00,61.52,61.52,61.47,61.47,20315.0,58.077,58.077,58.0298,58.0298,20315.0
2017-08-29 15:45:00,61.47,61.51,61.46,61.5,22379.0,58.0298,58.0676,58.0204,58.0581,22379.0
2017-08-29 15:50:00,61.5,61.5,61.44,61.46,34289.0,58.0581,58.0581,58.0015,58.0204,34289.0
2017-08-29 15:55:00,61.46,61.53,61.45,61.5,118880.0,58.0204,58.0864,58.0109,58.0581,118880.0
2017-08-30 09:30:00,61.63,61.65,61.51,61.63,21460.0,58.1808,58.1997,58.0676,58.1808,21460.0
2017-08-30 09:35:00,61.61,61.74,61.56,61.69,10369.0,58.162,58.2847,58.1148,58.2375,10369.0
2017-08-30 09:40:00,61.67,61.69,61.55,61.56,12900.0,58.2186,58.2375,58.1053,58.1148,12900.0
2017-08-30 09:45:00,61.59,61.67,61.58,61.65,11000.0,58.1431,58.2186,58.1336,58.1997,11000.0
2017-08-30 09:50:00,61.65,61.66,61.53,61.55,6193.0,58.1997,58.2092,58.0864,58.1053,6193.0
2017-08-30 09:55:00,61.56,61.66,61.54,61.62,10028.0,58.1148,58.2092,58.0959,58.1714,10028.0
2017-08-30 10:00:00,61.6,61.66,61.5,61.64,18905.0,58.1525,58.2092,58.0581,58.1903,18905.0
2017-08-30 10:05:00,61.65,61.67,61.61,61.66,13931.0,58.1997,58.2186,58.162,58.2092,13931.0
2017-08-30 10:10:00,61.65,61.7,61.62,61.64,18013.0,58.1997,58.2469,58.1714,58.1903,18013.0
2017-08-30 10:15:00,61.64,61.79,61.61,61.79,18543.0,58.1903,58.3319,58.162,58.3319,18543.0
2017-08-30 10:20:00,61.78,61.87,61.77,61.78,20476.0,58.3224,58.4074,58.313,58.3224,20476.0
2017-08-30 10:25:00,61.79,61.89,61.72,61.89,9047.0,58.3319,58.4263,58.2658,58.4263,9047.0
2017-08-30 10:30:00,61.87,61.93,61.78,61.91,105610.0,58.4074,58.464,58.3224,58.4452,105610.0
2017-08-30 10:35:00,61.9,61.98,61.9,61.94,10762.0,58.4357,58.5112,58.4357,58.4735,10762.0
2017-08-30 10:40:00,61.94,61.99,61.91,61.98,19845.0,58.4735,58.5207,58.4452,58.5112,19845.0
2017-08-30 10:45:00,61.98,62.14,61.97,62.13,134534.0,58.5112,58.6623,58.5018,58.6529,134534.0
2017-08-30 10:50:00,62.13,62.19,62.04,62.04,24135.0,58.6529,58.7095,58.5679,58.5679,24135.0
2017-08-30 10:55:00,62.05,62.05,62.0,62.05,13776.0,58.5773,58.5773,58.5301,58.5773,13776.0
2017-08-30 11:00:00,62.04,62.04,61.9,61.95,24874.0,58.5679,58.5679,58.4357,58.4829,24874.0
2017-08-30 11:05:00,61.95,61.96,61.88,61.88,17645.0,58.4829,58.4924,58.4168,58.4168,17645.0
2017-08-30 11:10:00,61.88,61.95,61.87,61.93,19536.0,58.4168,58.4829,58.4074,58.464,19536.0
2017-08-30 11:15:00,61.93,61.94,61.79,61.8,29672.0,58.464,58.4735,58.3319,58.3413,29672.0
2017-08-30 11:20:00,61.79,61.8,61.75,61.78,25207.0,58.3319,58.3413,58.2941,58.3224,25207.0
2017-08-30 11:25:00,61.79,61.79,61.73,61.74,15946.0,58.3319,58.3319,58.2752,58.2847,15946.0
2017-08-30 11:30:00,61.73,61.79,61.72,61.72,16334.0,58.2752,58.3319,58.2658,58.2658,16334.0
2017-08-30 11:35:00,61.72,61.73,61.66,61.69,10012.0,58.2658,58.2752,58.2092,58.2375,10012.0
2017-08-30 11:40:00,61.69,61.71,61.62,61.62,12351.0,58.2375,58.2564,58.1714,58.1714,12351.0
2017-08-30 11:45:00,61.64,61.68,61.62,61.64,13781.0,58.1903,58.228,58.1714,58.1903,13781.0
2017-08-30 11:50:00,61.64,61.67,61.58,61.63,12437.0,58.1903,58.2186,58.1336,58.1808,12437.0
2017-08-30 11:55:00,61.62,61.66,61.6,61.64,7298.0,58.1714,58.2092,58.1525,58.1903,7298.0
2017-08-30 12:00:00,61.65,61.67,61.62,61.65,6597.0,58.1997,58.2186,58.1714,58.1997,6597.0
2017-08-30 12:05:00,61.65,61.66,61.62,61.66,4464.0,58.1997,58.2092,58.1714,58.2092,4464.0
2017-08-30 12:10:00,61.67,61.76,61.67,61.75,4580.0,58.2186,58.3036,58.2186,58.2941,4580.0
2017-08-30 12:15:00,61.75,61.82,61.75,61.77,4850.0,58.2941,58.3602,58.2941,58.313,4850.0
2017-08-30 12:20:00,61.77,61.78,61.72,61.77,5594.0,58.313,58.3224,58.2658,58.313,5594.0
2017-08-30 12:25:00,61.76,61.79,61.68,61.7,12029.0,58.3036,58.3319,58.228,58.2469,12029.0
2017-08-30 12:30:00,61.7,61.74,61.67,61.71,5942.0,58.2469,58.2847,58.2186,58.2564,5942.0
2017-08-30 12:35:00,61.7,61.76,61.7,61.74,5693.0,58.2469,58.3036,58.2469,58.2847,5693.0
2017-08-30 12:40:00,61.75,61.78,61.73,61.77,4566.0,58.2941,58.3224,58.2752,58.313,4566.0
2017-08-30 12:45:00,61.77,61.8,61.74,61.74,6493.0,58.313,58.3413,58.2847,58.2847,6493.0
2017-08-30 12:50:00,61.76,61.78,61.72,61.78,6139.0,58.3036,58.3224,58.2658,58.3224,6139.0
2017-08-30 12:55:00,61.78,61.78,61.74,61.77,5376.0,58.3224,58.3224,58.2847,58.313,5376.0
2017-08-30 13:00:00,61.79,61.83,61.79,61.81,8397.0,58.3319,58.3696,58.3319,58.3508,8397.0
2017-08-30 13:05:00,61.83,61.87,61.82,61.86,8011.0,58.3696,58.4074,58.3602,58.398,8011.0
2017-08-30 13:10:00,61.87,61.92,61.85,61.92,5271.0,58.4074,58.4546,58.3885,58.4546,5271.0
2017-08-30 13:15:00,61.91,61.92,61.85,61.86,7455.0,58.4452,58.4546,58.3885,58.398,7455.0
2017-08-30 13:20:00,61.86,61.88,61.85,61.87,6280.0,58.398,58.4168,58.3885,58.4074,6280.0
2017-08-30 13:25:00,61.88,61.94,61.87,61.87,16647.0,58.4168,58.4735,58.4074,58.4074,16647.0
2017-08-30 13:30:00,61.86,61.92,61.85,61.89,5688.0,58.398,58.4546,58.3885,58.4263,5688.0
2017-08-30 13:35:00,61.89,61.96,61.89,61.96,11551.0,58.4263,58.4924,58.4263,58.4924,11551.0
2017-08-30 13:40:00,61.96,61.96,61.92,61.95,14803.0,58.4924,58.4924,58.4546,58.4829,14803.0
2017-08-30 13:45:00,61.94,62.0,61.94,61.94,14796.0,58.4735,58.5301,58.4735,58.4735,14796.0
2017-08-30 13:50:00,61.95,61.95,61.91,61.92,68984.0,58.4829,58.4829,58.4452,58.4546,68984.0
2017-08-30 13:55:00,61.92,61.98,61.91,61.95,121051.0,58.4546,58.5112,58.4452,58.4829,121051.0
2017-08-30 14:00:00,61.95,61.99,61.94,61.98,179072.0,58.4829,58.5207,58.4735,58.5112,179072.0
2017-08-30 14:05:00,61.98,62.06,61.97,62.0,23691.0,58.5112,58.5868,58.5018,58.5301,23691.0
2017-08-30 14:10:00,61.99,62.03,61.99,62.0,14386.0,58.5207,58.5585,58.5207,58.5301,14386.0
2017-08-30 14:15:00,61.99,62.08,61.99,62.05,89633.0,58.5207,58.6057,58.5207,58.5773,89633.0
2017-08-30 14:20:00,62.08,62.17,62.06,62.17,22668.0,58.6057,58.6906,58.5868,58.6906,22668.0
2017-08-30 14:25:00,62.17,62.17,62.12,62.15,12356.0,58.6906,58.6906,58.6434,58.6717,12356.0
2017-08-30 14:30:00,62.14,62.15,62.06,62.06,12807.0,58.6623,58.6717,58.5868,58.5868,12807.0
2017-08-30 14:35:00,62.07,62.08,62.06,62.08,9486.0,58.5962,58.6057,58.5868,58.6057,9486.0
2017-08-30 14:40:00,62.08,62.08,62.03,62.03,6799.0,58.6057,58.6057,58.5585,58.5585,6799.0
2017-08-30 14:45:00,62.02,62.04,61.99,62.04,12542.0,58.549,58.5679,58.5207,58.5679,12542.0
2017-08-30 14:50:00,62.03,62.04,61.99,61.99,11572.0,58.5585,58.5679,58.5207,58.5207,11572.0
2017-08-30 14:55:00,62.0,62.01,61.97,61.97,13769.0,58.5301,58.5396,58.5018,58.5018,13769.0
2017-08-30 15:00:00,61.97,61.99,61.94,61.94,8049.0,58.5018,58.5207,58.4735,58.4735,8049.0
2017-08-30 15:05:00,61.94,62.01,61.94,61.97,22124.0,58.4735,58.5396,58.4735,58.5018,22124.0
2017-08-30 15:10:00,61.99,61.99,61.96,61.96,6464.0,58.5207,58.5207,58.4924,58.4924,6464.0
2017-08-30 15:15:00,61.96,61.97,61.94,61.95,6346.0,58.4924,58.5018,58.4735,58.4829,6346.0
2017-08-30 15:20:00,61.96,62.01,61.95,62.0,9367.0,58.4924,58.5396,58.4829,58.5301,9367.0
2017-08-30 15:25:00,62.0,62.03,61.98,62.0,31233.0,58.5301,58.5585,58.5112,58.5301,31233.0
2017-08-30 15:30:00,61.99,62.01,61.98,62.01,11903.0,58.5207,58.5396,58.5112,58.5396,11903.0
2017-08-30 15:35:00,62.01,62.01,61.94,61.94,14186.0,58.5396,58.5396,58.4735,58.4735,14186.0
2017-08-30 15:40:00,61.94,61.94,61.87,61.93,31211.0,58.4735,58.4735,58.4074,58.464,31211.0
2017-08-30 15:45:00,61.93,61.98,61.91,61.97,29176.0,58.464,58.5112,58.4452,58.5018,29176.0
2017-08-30 15:50:00,61.97,61.98,61.95,61.97,21354.0,58.5018,58.5112,58.4829,58.5018,21354.0
2017-08-30 15:55:00,61.97,61.97,61.89,61.92,86117.0,58.5018,58.5018,58.4263,58.4546,86117.0
2017-08-31 09:30:00,62.11,62.16,61.88,62.02,21980.0,58.634,58.6812,58.4168,58.549,21980.0
2017-08-31 09:35:00,62.05,62.23,62.05,62.23,38261.0,58.5773,58.7473,58.5773,58.7473,38261.0
2017-08-31 09:40:00,62.25,62.38,62.22,62.35,27873.0,58.7661,58.8889,58.7378,58.8605,27873.0
2017-08-31 09:45:00,62.33,62.35,62.11,62.12,16759.0,58.8417,58.8605,58.634,58.6434,16759.0
2017-08-31 09:50:00,62.14,62.17,62.1,62.13,11452.0,58.6623,58.6906,58.6245,58.6529,11452.0
2017-08-31 09:55:00,62.16,62.19,62.11,62.15,8349.0,58.6812,58.7095,58.634,58.6717,8349.0
2017-08-31 10:00:00,62.17,62.29,62.16,62.28,9424.0,58.6906,58.8039,58.6812,58.7945,9424.0
2017-08-31 10:05:00,62.29,62.4,62.24,62.37,16986.0,58.8039,58.9077,58.7567,58.8794,16986.0
2017-08-31 10:10:00,62.37,62.39,62.32,62.39,24112.0,58.8794,58.8983,58.8322,58.8983,24112.0
2017-08-31 10:15:00,62.4,62.46,62.36,62.45,13583.0,58.9077,58.9644,58.87,58.9549,13583.0
2017-08-31 10:20:00,62.46,62.49,62.37,62.44,12891.0,58.9644,58.9927,58.8794,58.9455,12891.0
2017-08-31 10:25:00,62.43,62.45,62.41,62.44,8060.0,58.9361,58.9549,58.9172,58.9455,8060.0
2017-08-31 10:30:00,62.44,62.49,62.31,62.49,135939.0,58.9455,58.9927,58.8228,58.9927,135939.0
2017-08-31 10:35:00,62.49,62.49,62.34,62.35,91663.0,58.9927,58.9927,58.8511,58.8605,91663.0
2017-08-31 10:40:00,62.36,62.37,62.29,62.35,12882.0,58.87,58.8794,58.8039,58.8605,12882.0
2017-08-31 10:45:00,62.35,62.38,62.33,62.36,15654.0,58.8605,58.8889,58.8417,58.87,15654.0
2017-08-31 10:50:00,62.36,62.47,62.33,62.46,16500.0,58.87,58.9738,58.8417,58.9644,16500.0
2017-08-31 10:55:00,62.47,62.48,62.41,62.43,43294.0,58.9738,58.9833,58.9172,58.9361,43294.0
2017-08-31 11:00:00,62.43,62.46,62.39,62.46,20077.0,58.9361,58.9644,58.8983,58.9644,20077.0
2017-08-31 11:05:00,62.46,62.48,62.42,62.46,30314.0,58.9644,58.9833,58.9266,58.9644,30314.0
2017-08-31 11:10:00,62.45,62.48,62.41,62.46,29082.0,58.9549,58.9833,58.9172,58.9644,29082.0
2017-08-31 11:15:00,62.46,62.46,62.41,62.44,38269.0,58.9644,58.9644,58.9172,58.9455,38269.0
2017-08-31 11:20:00,62.44,62.71,62.44,62.7,39108.0,58.9455,59.2004,58.9455,59.191,39108.0
2017-08-31 11:25:00,62.7,62.7,62.42,62.48,44434.0,59.191,59.191,58.9266,58.9833,44434.0
2017-08-31 11:30:00,62.47,62.47,62.34,62.39,23227.0,58.9738,58.9738,58.8511,58.8983,23227.0
2017-08-31 11:35:00,62.39,62.44,62.37,62.4,15452.0,58.8983,58.9455,58.8794,58.9077,15452.0
2017-08-31 11:40:00,62.41,62.44,62.36,62.4,16926.0,58.9172,58.9455,58.87,58.9077,16926.0
2017-08-31 11:45:00,62.39,62.43,62.38,62.42,15075.0,58.8983,58.9361,58.8889,58.9266,15075.0
2017-08-31 11:50:00,62.43,62.51,62.42,62.45,18029.0,58.9361,59.0116,58.9266,58.9549,18029.0
2017-08-31 11:55:00,62.44,62.51,62.43,62.48,16385.0,58.9455,59.0116,58.9361,58.9833,16385.0
2017-08-31 12:00:00,62.49,62.53,62.47,62.53,19053.0,58.9927,59.0305,58.9738,59.0305,19053.0
2017-08-31 12:05:00,62.52,62.59,62.51,62.53,28480.0,59.021,59.0871,59.0116,59.0305,28480.0
2017-08-31 12:10:00,62.5,62.55,62.5,62.52,14389.0,59.0021,59.0493,59.0021,59.021,14389.0
2017-08-31 12:15:00,62.51,62.57,62.51,62.54,18704.0,59.0116,59.0682,59.0116,59.0399,18704.0
2017-08-31 12:20:00,62.53,62.57,62.53,62.56,5313.0,59.0305,59.0682,59.0305,59.0588,5313.0
2017-08-31 12:25:00,62.55,62.6,62.55,62.6,7634.0,59.0493,59.0966,59.0493,59.0966,7634.0
2017-08-31 12:30:00,62.59,62.59,62.56,62.57,8254.0,59.0871,59.0871,59.0588,59.0682,8254.0
2017-08-31 12:35:00,62.58,62.64,62.58,62.64,3615.0,59.0777,59.1343,59.0777,59.1343,3615.0
2017-08-31 12:40:00,62.66,62.69,62.63,62.68,13211.0,59.1532,59.1815,59.1249,59.1721,13211.0
2017-08-31 12:45:00,62.67,62.68,62.59,62.63,15782.0,59.1626,59.1721,59.0871,59.1249,15782.0
2017-08-31 12:50:00,62.63,62.64,62.6,62.63,12534.0,59.1249,59.1343,59.0966,59.1249,12534.0
2017-08-31 12:55:00,62.63,62.64,62.57,62.58,16795.0,59.1249,59.1343,59.0682,59.0777,16795.0
2017-08-31 13:00:00,62.59,62.6,62.56,62.57,11861.0,59.0871,59.0966,59.0588,59.0682,11861.0
2017-08-31 13:05:00,62.57,62.59,62.54,62.56,13111.0,59.0682,59.0871,59.0399,59.0588,13111.0
2017-08-31 13:10:00,62.57,62.58,62.55,62.55,10333.0,59.0682,59.0777,59.0493,59.0493,10333.0
2017-08-31 13:15:00,62.56,62.56,62.53,62.54,21813.0,59.0588,59.0588,59.0305,59.0399,21813.0
2017-08-31 13:20:00,62.53,62.56,62.53,62.55,14170.0,59.0305,59.0588,59.0305,59.0493,14170.0
2017-08-31 13:25:00,62.55,62.59,62.52,62.55,27657.0,59.0493,59.0871,59.021,59.0493,27657.0
2017-08-31 13:30:00,62.54,62.58,62.54,62.55,11213.0,59.0399,59.0777,59.0399,59.0493,11213.0
2017-08-31 13:35:00,62.55,62.56,62.51,62.51,14900.0,59.0493,59.0588,59.0116,59.0116,14900.0
2017-08-31 13:40:00,62.52,62.53,62.49,62.51,13600.0,59.021,59.0305,58.9927,59.0116,13600.0
2017-08-31 13:45:00,62.52,62.52,62.47,62.48,18970.0,59.021,59.021,58.9738,58.9833,18970.0
2017-08-31 13:50:00,62.48,62.53,62.48,62.53,23230.0,58.9833,59.0305,58.9833,59.0305,23230.0
2017-08-31 13:55:00,62.52,62.53,62.49,62.52,16875.0,59.021,59.0305,58.9927,59.021,16875.0
2017-08-31 14:00:00,62.52,62.54,62.51,62.53,11176.0,59.021,59.0399,59.0116,59.0305,11176.0
2017-08-31 14:05:00,62.52,62.53,62.48,62.48,15890.0,59.021,59.0305,58.9833,58.9833,15890.0
2017-08-31 14:10:00,62.49,62.53,62.45,62.52,19557.0,58.9927,59.0305,58.9549,59.021,19557.0
2017-08-31 14:15:00,62.53,62.61,62.52,62.58,33301.0,59.0305,59.106,59.021,59.0777,33301.0
2017-08-31 14:20:00,62.58,62.6,62.55,62.59,15327.0,59.0777,59.0966,59.0493,59.0871,15327.0
2017-08-31 14:25:00,62.6,62.66,62.59,62.66,10101.0,59.0966,59.1532,59.0871,59.1532,10101.0
2017-08-31 14:30:00,62.66,62.68,62.6,62.68,29660.0,59.1532,59.1721,59.0966,59.1721,29660.0
2017-08-31 14:35:00,62.69,62.69,62.64,62.65,21509.0,59.1815,59.1815,59.1343,59.1438,21509.0
2017-08-31 14:40:00,62.66,62.77,62.65,62.77,22085.0,59.1532,59.257,59.1438,59.257,22085.0
2017-08-31 14:45:00,62.77,62.82,62.75,62.8,20069.0,59.257,59.3042,59.2382,59.2854,20069.0
2017-08-31 14:50:00,62.8,62.81,62.78,62.79,23170.0,59.2854,59.2948,59.2665,59.2759,23170.0
2017-08-31 14:55:00,62.8,62.81,62.78,62.8,19735.0,59.2854,59.2948,59.2665,59.2854,19735.0
2017-08-31 15:00:00,62.8,62.81,62.74,62.81,22133.0,59.2854,59.2948,59.2287,59.2948,22133.0
2017-08-31 15:05:00,62.81,62.82,62.74,62.74,31389.0,59.2948,59.3042,59.2287,59.2287,31389.0
2017-08-31 15:10:00,62.73,62.74,62.69,62.71,28493.0,59.2193,59.2287,59.1815,59.2004,28493.0
2017-08-31 15:15:00,62.71,62.73,62.67,62.71,28642.0,59.2004,59.2193,59.1626,59.2004,28642.0
2017-08-31 15:20:00,62.69,62.71,62.68,62.7,19189.0,59.1815,59.2004,59.1721,59.191,19189.0
2017-08-31 15:25:00,62.7,62.71,62.68,62.69,17929.0,59.191,59.2004,59.1721,59.1815,17929.0
2017-08-31 15:30:00,62.7,62.71,62.68,62.71,35917.0,59.191,59.2004,59.1721,59.2004,35917.0
2017-08-31 15:35:00,62.71,62.71,62.7,62.71,75007.0,59.2004,59.2004,59.191,59.2004,75007.0
2017-08-31 15:40:00,62.71,62.77,62.71,62.77,61250.0,59.2004,59.257,59.2004,59.257,61250.0
2017-08-31 15:45:00,62.76,62.77,62.7,62.73,141799.0,59.2476,59.257,59.191,59.2193,141799.0
2017-08-31 15:50:00,62.73,62.75,62.72,62.74,86012.0,59.2193,59.2382,59.2098,59.2287,86012.0
2017-08-31 15:55:00,62.74,62.74,62.63,62.68,197288.0,59.2287,59.2287,59.1249,59.1721,197288.0
2017-09-01 09:30:00,62.75,62.97,62.74,62.83,48749.0,59.2382,59.4458,59.2287,59.3137,48749.0
2017-09-01 09:35:00,62.84,62.84,62.7,62.81,15266.0,59.3231,59.3231,59.191,59.2948,15266.0
2017-09-01 09:40:00,62.79,62.81,62.57,62.58,19809.0,59.2759,59.2948,59.0682,59.0777,19809.0
2017-09-01 09:45:00,62.53,62.72,62.47,62.71,13134.0,59.0305,59.2098,58.9738,59.2004,13134.0
2017-09-01 09:50:00,62.65,62.77,62.62,62.7,12351.0,59.1438,59.257,59.1154,59.191,12351.0
2017-09-01 09:55:00,62.71,62.77,62.7,62.77,5543.0,59.2004,59.257,59.191,59.257,5543.0
2017-09-01 10:00:00,62.75,62.76,62.65,62.75,10115.0,59.2382,59.2476,59.1438,59.2382,10115.0
2017-09-01 10:05:00,62.73,62.74,62.63,62.67,11928.0,59.2193,59.2287,59.1249,59.1626,11928.0
2017-09-01 10:10:00,62.67,62.67,62.62,62.67,5605.0,59.1626,59.1626,59.1154,59.1626,5605.0
2017-09-01 10:15:00,62.67,62.67,62.57,62.57,5400.0,59.1626,59.1626,59.0682,59.0682,5400.0
2017-09-01 10:20:00,62.59,62.6,62.54,62.59,10961.0,59.0871,59.0966,59.0399,59.0871,10961.0
2017-09-01 10:25:00,62.59,62.61,62.53,62.54,7700.0,59.0871,59.106,59.0305,59.0399,7700.0
2017-09-01 10:30:00,62.54,62.55,62.48,62.5,8901.0,59.0399,59.0493,58.9833,59.0021,8901.0
2017-09-01 10:35:00,62.5,62.52,62.49,62.51,11910.0,59.0021,59.021,58.9927,59.0116,11910.0
2017-09-01 10:40:00,62.5,62.52,62.43,62.43,21999.0,59.0021,59.021,58.9361,58.9361,21999.0
2017-09-01 10:45:00,62.43,62.58,62.43,62.58,19555.0,58.9361,59.0777,58.9361,59.0777,19555.0
2017-09-01 10:50:00,62.58,62.65,62.57,62.62,20281.0,59.0777,59.1438,59.0682,59.1154,20281.0
2017-09-01 10:55:00,62.63,62.63,62.55,62.63,12219.0,59.1249,59.1249,59.0493,59.1249,12219.0
2017-09-01 11:00:00,62.61,62.64,62.55,62.61,15869.0,59.106,59.1343,59.0493,59.106,15869.0
2017-09-01 11:05:00,62.63,62.71,62.6,62.71,5892.0,59.1249,59.2004,59.0966,59.2004,5892.0
2017-09-01 11:10:00,62.72,62.77,62.68,62.74,19411.0,59.2098,59.257,59.1721,59.2287,19411.0
2017-09-01 11:15:00,62.74,62.74,62.7,62.72,10837.0,59.2287,59.2287,59.191,59.2098,10837.0
2017-09-01 11:20:00,62.72,62.78,62.72,62.74,9978.0,59.2098,59.2665,59.2098,59.2287,9978.0
2017-09-01 11:25:00,62.74,62.76,62.68,62.73,13385.0,59.2287,59.2476,59.1721,59.2193,13385.0
2017-09-01 11:30:00,62.74,62.75,62.68,62.71,9510.0,59.2287,59.2382,59.1721,59.2004,9510.0
2017-09-01 11:35:00,62.71,62.72,62.67,62.68,5487.0,59.2004,59.2098,59.1626,59.1721,5487.0
2017-09-01 11:40:00,62.67,62.78,62.66,62.76,13849.0,59.1626,59.2665,59.1532,59.2476,13849.0
2017-09-01 11:45:00,62.76,62.78,62.73,62.78,10848.0,59.2476,59.2665,59.2193,59.2665,10848.0
2017-09-01 11:50:00,62.77,62.8,62.74,62.77,13217.0,59.257,59.2854,59.2287,59.257,13217.0
2017-09-01 11:55:00,62.76,62.78,62.76,62.77,18028.0,59.2476,59.2665,59.2476,59.257,18028.0
2017-09-01 12:00:00,62.77,62.79,62.75,62.79,14518.0,59.257,59.2759,59.2382,59.2759,14518.0
2017-09-01 12:05:00,62.79,62.83,62.74,62.77,18485.0,59.2759,59.3137,59.2287,59.257,18485.0
2017-09-01 12:10:00,62.77,62.8,62.76,62.8,7700.0,59.257,59.2854,59.2476,59.2854,7700.0
2017-09-01 12:15:00,62.8,62.83,62.8,62.82,12499.0,59.2854,59.3137,59.2854,59.3042,12499.0
2017-09-01 12:20:00,62.81,62.86,62.8,62.85,24514.0,59.2948,59.342,59.2854,59.3326,24514.0
2017-09-01 12:25:00,62.84,62.84,62.77,62.77,21447.0,59.3231,59.3231,59.257,59.257,21447.0
2017-09-01 12:30:00,62.79,62.84,62.78,62.78,7201.0,59.2759,59.3231,59.2665,59.2665,7201.0
2017-09-01 12:35:00,62.78,62.78,62.76,62.77,6241.0,59.2665,59.2665,59.2476,59.257,6241.0
2017-09-01 12:40:00,62.77,62.81,62.76,62.79,5502.0,59.257,59.2948,59.2476,59.2759,5502.0
2017-09-01 12:45:00,62.8,62.81,62.78,62.8,9110.0,59.2854,59.2948,59.2665,59.2854,9110.0
2017-09-01 12:50:00,62.8,62.8,62.77,62.77,6110.0,59.2854,59.2854,59.257,59.257,6110.0
2017-09-01 12:55:00,62.77,62.79,62.75,62.79,4530.0,59.257,59.2759,59.2382,59.2759,4530.0
2017-09-01 13:00:00,62.8,62.81,62.78,62.81,3500.0,59.2854,59.2948,59.2665,59.2948,3500.0
2017-09-01 13:05:00,62.8,62.81,62.77,62.79,4980.0,59.2854,59.2948,59.257,59.2759,4980.0
2017-09-01 13:10:00,62.78,62.84,62.78,62.83,29668.0,59.2665,59.3231,59.2665,59.3137,29668.0
2017-09-01 13:15:00,62.83,62.84,62.8,62.82,6152.0,59.3137,59.3231,59.2854,59.3042,6152.0
2017-09-01 13:20:00,62.83,62.84,62.81,62.83,6946.0,59.3137,59.3231,59.2948,59.3137,6946.0
2017-09-01 13:25:00,62.82,62.82,62.79,62.8,5584.0,59.3042,59.3042,59.2759,59.2854,5584.0
2017-09-01 13:30:00,62.81,62.83,62.8,62.8,7845.0,59.2948,59.3137,59.2854,59.2854,7845.0
2017-09-01 13:35:00,62.8,62.81,62.79,62.8,2945.0,59.2854,59.2948,59.2759,59.2854,2945.0
2017-09-01 13:40:00,62.8,62.8,62.79,62.79,5155.0,59.2854,59.2854,59.2759,59.2759,5155.0
2017-09-01 13:45:00,62.79,62.8,62.77,62.77,4013.0,59.2759,59.2854,59.257,59.257,4013.0
2017-09-01 13:50:00,62.78,62.79,62.77,62.79,4640.0,59.2665,59.2759,59.257,59.2759,4640.0
2017-09-01 13:55:00,62.79,62.8,62.78,62.79,5848.0,59.2759,59.2854,59.2665,59.2759,5848.0
2017-09-01 14:00:00,62.79,62.82,62.76,62.82,13061.0,59.2759,59.3042,59.2476,59.3042,13061.0
2017-09-01 14:05:00,62.81,62.83,62.79,62.8,16377.0,59.2948,59.3137,59.2759,59.2854,16377.0
2017-09-01 14:10:00,62.8,62.81,62.79,62.79,3514.0,59.2854,59.2948,59.2759,59.2759,3514.0
2017-09-01 14:15:00,62.8,62.81,62.75,62.76,14524.0,59.2854,59.2948,59.2382,59.2476,14524.0
2017-09-01 14:20:00,62.76,62.8,62.75,62.79,4500.0,59.2476,59.2854,59.2382,59.2759,4500.0
2017-09-01 14:25:00,62.79,62.79,62.74,62.77,13257.0,59.2759,59.2759,59.2287,59.257,13257.0
2017-09-01 14:30:00,62.76,62.79,62.75,62.78,12918.0,59.2476,59.2759,59.2382,59.2665,12918.0
2017-09-01 14:35:00,62.77,62.78,62.75,62.77,9535.0,59.257,59.2665,59.2382,59.257,9535.0
2017-09-01 14:40:00,62.77,62.81,62.76,62.79,30495.0,59.257,59.2948,59.2476,59.2759,30495.0
2017-09-01 14:45:00,62.8,62.8,62.75,62.75,12682.0,59.2854,59.2854,59.2382,59.2382,12682.0
2017-09-01 14:50:00,62.75,62.8,62.74,62.76,10866.0,59.2382,59.2854,59.2287,59.2476,10866.0
2017-09-01 14:55:00,62.76,62.81,62.76,62.79,10111.0,59.2476,59.2948,59.2476,59.2759,10111.0
2017-09-01 15:00:00,62.79,62.83,62.79,62.83,7601.0,59.2759,59.3137,59.2759,59.3137,7601.0
2017-09-01 15:05:00,62.82,62.83,62.82,62.82,6609.0,59.3042,59.3137,59.3042,59.3042,6609.0
2017-09-01 15:10:00,62.83,62.83,62.81,62.82,11764.0,59.3137,59.3137,59.2948,59.3042,11764.0
2017-09-01 15:15:00,62.81,62.82,62.79,62.8,16288.0,59.2948,59.3042,59.2759,59.2854,16288.0
2017-09-01 15:20:00,62.8,62.81,62.76,62.76,20502.0,59.2854,59.2948,59.2476,59.2476,20502.0
2017-09-01 15:25:00,62.76,62.76,62.73,62.74,8198.0,59.2476,59.2476,59.2193,59.2287,8198.0
2017-09-01 15:30:00,62.74,62.74,62.73,62.74,6704.0,59.2287,59.2287,59.2193,59.2287,6704.0
2017-09-01 15:35:00,62.74,62.82,62.73,62.8,38694.0,59.2287,59.3042,59.2193,59.2854,38694.0
2017-09-01 15:40:00,62.8,62.81,62.8,62.81,38735.0,59.2854,59.2948,59.2854,59.2948,38735.0
2017-09-01 15:45:00,62.81,62.87,62.8,62.87,31917.0,59.2948,59.3514,59.2854,59.3514,31917.0
2017-09-01 15:50:00,62.87,62.97,62.86,62.96,48160.0,59.3514,59.4458,59.342,59.4364,48160.0
2017-09-01 15:55:00,62.96,62.96,62.85,62.85,81743.0,59.4364,59.4364,59.3326,59.3326,81743.0
2017-09-05 09:30:00,62.7,62.92,62.64,62.78,59050.0,59.191,59.3986,59.1343,59.2665,59050.0
2017-09-05 09:35:00,62.8,62.85,62.76,62.8,34359.0,59.2854,59.3326,59.2476,59.2854,34359.0
2017-09-05 09:40:00,62.82,62.82,62.75,62.82,9010.0,59.3042,59.3042,59.2382,59.3042,9010.0
2017-09-05 09:45:00,62.85,62.9,62.77,62.87,22305.0,59.3326,59.3798,59.257,59.3514,22305.0
2017-09-05 09:50:00,62.87,62.9,62.81,62.84,74399.0,59.3514,59.3798,59.2948,59.3231,74399.0
2017-09-05 09:55:00,62.85,63.24,62.8,63.22,49397.0,59.3326,59.7007,59.2854,59.6819,49397.0
2017-09-05 10:00:00,63.21,63.21,63.07,63.08,21411.0,59.6724,59.6724,59.5402,59.5497,21411.0
2017-09-05 10:05:00,63.08,63.15,63.08,63.12,24726.0,59.5497,59.6158,59.5497,59.5874,24726.0
2017-09-05 10:10:00,63.12,63.13,63.09,63.1,17884.0,59.5874,59.5969,59.5591,59.5686,17884.0
2017-09-05 10:15:00,63.11,63.11,63.05,63.05,14121.0,59.578,59.578,59.5214,59.5214,14121.0
2017-09-05 10:20:00,63.05,63.08,62.99,63.0,18789.0,59.5214,59.5497,59.4647,59.4742,18789.0
2017-09-05 10:25:00,63.01,63.16,63.01,63.09,21315.0,59.4836,59.6252,59.4836,59.5591,21315.0
2017-09-05 10:30:00,63.09,63.09,62.94,63.03,14087.0,59.5591,59.5591,59.4175,59.5025,14087.0
2017-09-05 10:35:00,63.04,63.12,63.0,63.05,23570.0,59.5119,59.5874,59.4742,59.5214,23570.0
2017-09-05 10:40:00,63.04,63.04,62.98,63.02,12743.0,59.5119,59.5119,59.4553,59.493,12743.0
2017-09-05 10:45:00,63.02,63.1,63.01,63.08,13122.0,59.493,59.5686,59.4836,59.5497,13122.0
2017-09-05 10:50:00,63.09,63.15,63.04,63.1,37284.0,59.5591,59.6158,59.5119,59.5686,37284.0
2017-09-05 10:55:00,63.12,63.18,63.08,63.18,56625.0,59.5874,59.6441,59.5497,59.6441,56625.0
2017-09-05 11:00:00,63.18,63.19,63.11,63.14,38140.0,59.6441,59.6535,59.578,59.6063,38140.0
2017-09-05 11:05:00,63.13,63.19,63.1,63.14,29094.0,59.5969,59.6535,59.5686,59.6063,29094.0
2017-09-05 11:10:00,63.14,63.15,62.98,63.01,34271.0,59.6063,59.6158,59.4553,59.4836,34271.0
2017-09-05 11:15:00,63.01,63.09,63.0,63.06,21211.0,59.4836,59.5591,59.4742,59.5308,21211.0
2017-09-05 11:20:00,63.05,63.12,63.01,63.11,12530.0,59.5214,59.5874,59.4836,59.578,12530.0
2017-09-05 11:25:00,63.11,63.14,63.08,63.14,44726.0,59.578,59.6063,59.5497,59.6063,44726.0
2017-09-05 11:30:00,63.13,63.14,63.09,63.1,37684.0,59.5969,59.6063,59.5591,59.5686,37684.0
2017-09-05 11:35:00,63.1,63.17,63.09,63.16,24438.0,59.5686,59.6347,59.5591,59.6252,24438.0
2017-09-05 11:40:00,63.16,63.17,63.11,63.16,25413.0,59.6252,59.6347,59.578,59.6252,25413.0
2017-09-05 11:45:00,63.16,63.21,63.14,63.16,23048.0,59.6252,59.6724,59.6063,59.6252,23048.0
2017-09-05 11:50:00,63.16,63.17,63.12,63.12,20073.0,59.6252,59.6347,59.5874,59.5874,20073.0
2017-09-05 11:55:00,63.13,63.15,63.11,63.15,25618.0,59.5969,59.6158,59.578,59.6158,25618.0
2017-09-05 12:00:00,63.14,63.15,63.06,63.09,40219.0,59.6063,59.6158,59.5308,59.5591,40219.0
2017-09-05 12:05:00,63.08,63.13,63.07,63.1,62295.0,59.5497,59.5969,59.5402,59.5686,62295.0
2017-09-05 12:10:00,63.1,63.13,62.97,62.99,43472.0,59.5686,59.5969,59.4458,59.4647,43472.0
2017-09-05 12:15:00,63.0,63.06,62.99,63.05,21086.0,59.4742,59.5308,59.4647,59.5214,21086.0
2017-09-05 12:20:00,63.06,63.1,63.01,63.01,30854.0,59.5308,59.5686,59.4836,59.4836,30854.0
2017-09-05 12:25:00,63.01,63.08,63.01,63.06,10176.0,59.4836,59.5497,59.4836,59.5308,10176.0
2017-09-05 12:30:00,63.07,63.11,63.05,63.09,53473.0,59.5402,59.578,59.5214,59.5591,53473.0
2017-09-05 12:35:00,63.09,63.12,63.07,63.07,17036.0,59.5591,59.5874,59.5402,59.5402,17036.0
2017-09-05 12:40:00,63.07,63.08,63.01,63.06,13994.0,59.5402,59.5497,59.4836,59.5308,13994.0
2017-09-05 12:45:00,63.04,63.04,62.99,63.01,8565.0,59.5119,59.5119,59.4647,59.4836,8565.0
2017-09-05 12:50:00,63.01,63.06,62.99,63.03,15296.0,59.4836,59.5308,59.4647,59.5025,15296.0
2017-09-05 12:55:00,63.04,63.05,63.01,63.04,9345.0,59.5119,59.5214,59.4836,59.5119,9345.0
2017-09-05 13:00:00,63.03,63.04,62.94,62.98,32420.0,59.5025,59.5119,59.4175,59.4553,32420.0
2017-09-05 13:05:00,62.98,63.03,62.97,63.0,14987.0,59.4553,59.5025,59.4458,59.4742,14987.0
2017-09-05 13:10:00,63.0,63.04,63.0,63.02,16379.0,59.4742,59.5119,59.4742,59.493,16379.0
2017-09-05 13:15:00,63.02,63.14,63.01,63.14,13231.0,59.493,59.6063,59.4836,59.6063,13231.0
2017-09-05 13:20:00,63.14,63.2,63.13,63.15,62433.0,59.6063,59.663,59.5969,59.6158,62433.0
2017-09-05 13:25:00,63.15,63.16,63.13,63.14,12903.0,59.6158,59.6252,59.5969,59.6063,12903.0
2017-09-05 13:30:00,63.14,63.14,63.06,63.06,11369.0,59.6063,59.6063,59.5308,59.5308,11369.0
2017-09-05 13:35:00,63.07,63.14,63.06,63.12,14357.0,59.5402,59.6063,59.5308,59.5874,14357.0
2017-09-05 13:40:00,63.13,63.13,63.1,63.12,13902.0,59.5969,59.5969,59.5686,59.5874,13902.0
2017-09-05 13:45:00,63.12,63.12,63.05,63.07,21368.0,59.5874,59.5874,59.5214,59.5402,21368.0
2017-09-05 13:50:00,63.07,63.14,63.06,63.13,11982.0,59.5402,59.6063,59.5308,59.5969,11982.0
2017-09-05 13:55:00,63.15,63.15,63.11,63.14,10635.0,59.6158,59.6158,59.578,59.6063,10635.0
2017-09-05 14:00:00,63.14,63.16,63.11,63.16,16453.0,59.6063,59.6252,59.578,59.6252,16453.0
2017-09-05 14:05:00,63.16,63.16,63.11,63.14,20752.0,59.6252,59.6252,59.578,59.6063,20752.0
2017-09-05 14:10:00,63.14,63.15,63.11,63.13,15090.0,59.6063,59.6158,59.578,59.5969,15090.0
2017-09-05 14:15:00,63.13,63.13,63.09,63.12,32840.0,59.5969,59.5969,59.5591,59.5874,32840.0
2017-09-05 14:20:00,63.12,63.17,63.12,63.15,14977.0,59.5874,59.6347,59.5874,59.6158,14977.0
2017-09-05 14:25:00,63.15,63.17,63.11,63.15,18820.0,59.6158,59.6347,59.578,59.6158,18820.0
2017-09-05 14:30:00,63.16,63.16,63.12,63.13,20179.0,59.6252,59.6252,59.5874,59.5969,20179.0
2017-09-05 14:35:00,63.13,63.14,63.1,63.13,33483.0,59.5969,59.6063,59.5686,59.5969,33483.0
2017-09-05 14:40:00,63.13,63.13,63.1,63.12,23111.0,59.5969,59.5969,59.5686,59.5874,23111.0
2017-09-05 14:45:00,63.13,63.14,63.1,63.13,20250.0,59.5969,59.6063,59.5686,59.5969,20250.0
2017-09-05 14:50:00,63.13,63.14,63.11,63.13,11829.0,59.5969,59.6063,59.578,59.5969,11829.0
2017-09-05 14:55:00,63.12,63.13,63.09,63.12,17682.0,59.5874,59.5969,59.5591,59.5874,17682.0
2017-09-05 15:00:00,63.13,63.19,63.12,63.17,18096.0,59.5969,59.6535,59.5874,59.6347,18096.0
2017-09-05 15:05:00,63.16,63.16,63.11,63.16,20109.0,59.6252,59.6252,59.578,59.6252,20109.0
2017-09-05 15:10:00,63.15,63.17,63.12,63.17,24214.0,59.6158,59.6347,59.5874,59.6347,24214.0
2017-09-05 15:15:00,63.17,63.24,63.17,63.21,29911.0,59.6347,59.7007,59.6347,59.6724,29911.0
2017-09-05 15:20:00,63.2,63.2,63.18,63.2,14234.0,59.663,59.663,59.6441,59.663,14234.0
2017-09-05 15:25:00,63.2,63.22,63.19,63.22,26392.0,59.663,59.6819,59.6535,59.6819,26392.0
2017-09-05 15:30:00,63.21,63.25,63.19,63.22,38408.0,59.6724,59.7102,59.6535,59.6819,38408.0
2017-09-05 15:35:00,63.23,63.23,63.07,63.08,36103.0,59.6913,59.6913,59.5402,59.5497,36103.0
2017-09-05 15:40:00,63.07,63.23,63.06,63.16,127677.0,59.5402,59.6913,59.5308,59.6252,127677.0
2017-09-05 15:45:00,63.17,63.22,63.16,63.21,77807.0,59.6347,59.6819,59.6252,59.6724,77807.0
2017-09-05 15:50:00,63.21,63.25,63.18,63.23,84453.0,59.6724,59.7102,59.6441,59.6913,84453.0
2017-09-05 15:55:00,63.24,63.25,63.1,63.18,208626.0,59.7007,59.7102,59.5686,59.6441,208626.0
2017-09-06 09:30:00,63.55,63.56,63.24,63.24,94830.0,59.9934,60.0028,59.7007,59.7007,94830.0
2017-09-06 09:35:00,63.25,63.28,63.14,63.16,26207.0,59.7102,59.7385,59.6063,59.6252,26207.0
2017-09-06 09:40:00,63.17,63.22,63.13,63.21,21308.0,59.6347,59.6819,59.5969,59.6724,21308.0
2017-09-06 09:45:00,63.2,63.21,63.11,63.14,16797.0,59.663,59.6724,59.578,59.6063,16797.0
2017-09-06 09:50:00,63.13,63.21,63.11,63.15,14321.0,59.5969,59.6724,59.578,59.6158,14321.0
2017-09-06 09:55:00,63.15,63.17,63.06,63.07,11878.0,59.6158,59.6347,59.5308,59.5402,11878.0
2017-09-06 10:00:00,63.06,63.19,63.06,63.16,24570.0,59.5308,59.6535,59.5308,59.6252,24570.0
2017-09-06 10:05:00,63.17,63.23,63.15,63.22,83637.0,59.6347,59.6913,59.6158,59.6819,83637.0
2017-09-06 10:10:00,63.22,63.23,63.17,63.23,22896.0,59.6819,59.6913,59.6347,59.6913,22896.0
2017-09-06 10:15:00,63.22,63.37,63.19,63.21,45495.0,59.6819,59.8235,59.6535,59.6724,45495.0
2017-09-06 10:20:00,63.21,63.34,63.21,63.32,26983.0,59.6724,59.7951,59.6724,59.7763,26983.0
2017-09-06 10:25:00,63.32,63.48,63.3,63.46,25274.0,59.7763,59.9273,59.7574,59.9084,25274.0
2017-09-06 10:30:00,63.46,63.46,63.34,63.38,20092.0,59.9084,59.9084,59.7951,59.8329,20092.0
2017-09-06 10:35:00,63.38,63.38,63.31,63.33,33616.0,59.8329,59.8329,59.7668,59.7857,33616.0
2017-09-06 10:40:00,63.32,63.35,63.3,63.33,44546.0,59.7763,59.8046,59.7574,59.7857,44546.0
2017-09-06 10:45:00,63.33,63.35,63.25,63.33,14883.0,59.7857,59.8046,59.7102,59.7857,14883.0
2017-09-06 10:50:00,63.34,63.35,63.26,63.3,34649.0,59.7951,59.8046,59.7196,59.7574,34649.0
2017-09-06 10:55:00,63.3,63.57,63.29,63.57,66854.0,59.7574,60.0123,59.7479,60.0123,66854.0
2017-09-06 11:00:00,63.56,63.56,63.49,63.55,22134.0,60.0028,60.0028,59.9367,59.9934,22134.0
2017-09-06 11:05:00,63.56,63.57,63.49,63.5,20280.0,60.0028,60.0123,59.9367,59.9462,20280.0
2017-09-06 11:10:00,63.5,63.52,63.47,63.51,29405.0,59.9462,59.9651,59.9179,59.9556,29405.0
2017-09-06 11:15:00,63.5,63.52,63.48,63.49,20829.0,59.9462,59.9651,59.9273,59.9367,20829.0
2017-09-06 11:20:00,63.48,63.55,63.48,63.51,42502.0,59.9273,59.9934,59.9273,59.9556,42502.0
2017-09-06 11:25:00,63.51,63.52,63.49,63.51,11820.0,59.9556,59.9651,59.9367,59.9556,11820.0
2017-09-06 11:30:00,63.5,63.53,63.49,63.5,17823.0,59.9462,59.9745,59.9367,59.9462,17823.0
2017-09-06 11:35:00,63.5,63.51,63.49,63.49,10420.0,59.9462,59.9556,59.9367,59.9367,10420.0
2017-09-06 11:40:00,63.49,63.51,63.45,63.45,17858.0,59.9367,59.9556,59.899,59.899,17858.0
2017-09-06 11:45:00,63.45,63.46,63.39,63.43,12485.0,59.899,59.9084,59.8423,59.8801,12485.0
2017-09-06 11:50:00,63.44,63.54,63.43,63.53,26743.0,59.8895,59.9839,59.8801,59.9745,26743.0
2017-09-06 11:55:00,63.53,63.54,63.46,63.47,20370.0,59.9745,59.9839,59.9084,59.9179,20370.0
2017-09-06 12:00:00,63.48,63.5,63.4,63.42,11227.0,59.9273,59.9462,59.8518,59.8707,11227.0
2017-09-06 12:05:00,63.41,63.45,63.36,63.36,20245.0,59.8612,59.899,59.814,59.814,20245.0
2017-09-06 12:10:00,63.37,63.39,63.32,63.34,19776.0,59.8235,59.8423,59.7763,59.7951,19776.0
2017-09-06 12:15:00,63.35,63.39,63.31,63.37,20841.0,59.8046,59.8423,59.7668,59.8235,20841.0
2017-09-06 12:20:00,63.37,63.37,63.31,63.31,17081.0,59.8235,59.8235,59.7668,59.7668,17081.0
2017-09-06 12:25:00,63.31,63.32,63.29,63.3,11024.0,59.7668,59.7763,59.7479,59.7574,11024.0
2017-09-06 12:30:00,63.3,63.35,63.29,63.35,29290.0,59.7574,59.8046,59.7479,59.8046,29290.0
2017-09-06 12:35:00,63.34,63.35,63.32,63.35,16879.0,59.7951,59.8046,59.7763,59.8046,16879.0
2017-09-06 12:40:00,63.34,63.42,63.34,63.42,15255.0,59.7951,59.8707,59.7951,59.8707,15255.0
2017-09-06 12:45:00,63.42,63.47,63.41,63.45,8794.0,59.8707,59.9179,59.8612,59.899,8794.0
2017-09-06 12:50:00,63.46,63.49,63.45,63.49,17187.0,59.9084,59.9367,59.899,59.9367,17187.0
2017-09-06 12:55:00,63.48,63.5,63.46,63.46,7234.0,59.9273,59.9462,59.9084,59.9084,7234.0
2017-09-06 13:00:00,63.45,63.49,63.45,63.49,12506.0,59.899,59.9367,59.899,59.9367,12506.0
2017-09-06 13:05:00,63.49,63.52,63.46,63.52,38859.0,59.9367,59.9651,59.9084,59.9651,38859.0
2017-09-06 13:10:00,63.51,63.52,63.49,63.5,14668.0,59.9556,59.9651,59.9367,59.9462,14668.0
2017-09-06 13:15:00,63.49,63.51,63.48,63.5,13499.0,59.9367,59.9556,59.9273,59.9462,13499.0
2017-09-06 13:20:00,63.5,63.52,63.49,63.5,10890.0,59.9462,59.9651,59.9367,59.9462,10890.0
2017-09-06 13:25:00,63.5,63.5,63.43,63.47,39352.0,59.9462,59.9462,59.8801,59.9179,39352.0
2017-09-06 13:30:00,63.47,63.52,63.45,63.5,14327.0,59.9179,59.9651,59.899,59.9462,14327.0
2017-09-06 13:35:00,63.5,63.51,63.47,63.48,8821.0,59.9462,59.9556,59.9179,59.9273,8821.0
2017-09-06 13:40:00,63.48,63.49,63.47,63.48,11602.0,59.9273,59.9367,59.9179,59.9273,11602.0
2017-09-06 13:45:00,63.48,63.55,63.47,63.52,40563.0,59.9273,59.9934,59.9179,59.9651,40563.0
2017-09-06 13:50:00,63.52,63.55,63.52,63.54,3299.0,59.9651,59.9934,59.9651,59.9839,3299.0
2017-09-06 13:55:00,63.54,63.54,63.5,63.51,8085.0,59.9839,59.9839,59.9462,59.9556,8085.0
2017-09-06 14:00:00,63.51,63.53,63.5,63.53,9367.0,59.9556,59.9745,59.9462,59.9745,9367.0
2017-09-06 14:05:00,63.52,63.53,63.49,63.49,7122.0,59.9651,59.9745,59.9367,59.9367,7122.0
2017-09-06 14:10:00,63.5,63.52,63.47,63.52,22268.0,59.9462,59.9651,59.9179,59.9651,22268.0
2017-09-06 14:15:00,63.52,63.55,63.5,63.54,7173.0,59.9651,59.9934,59.9462,59.9839,7173.0
2017-09-06 14:20:00,63.54,63.6,63.54,63.58,26065.0,59.9839,60.0406,59.9839,60.0217,26065.0
2017-09-06 14:25:00,63.57,63.58,63.55,63.55,9702.0,60.0123,60.0217,59.9934,59.9934,9702.0
2017-09-06 14:30:00,63.56,63.57,63.54,63.55,16695.0,60.0028,60.0123,59.9839,59.9934,16695.0
2017-09-06 14:35:00,63.55,63.57,63.54,63.55,42448.0,59.9934,60.0123,59.9839,59.9934,42448.0
2017-09-06 14:40:00,63.55,63.57,63.54,63.55,9017.0,59.9934,60.0123,59.9839,59.9934,9017.0
2017-09-06 14:45:00,63.55,63.59,63.54,63.54,67357.0,59.9934,60.0311,59.9839,59.9839,67357.0
2017-09-06 14:50:00,63.55,63.56,63.53,63.55,42250.0,59.9934,60.0028,59.9745,59.9934,42250.0
2017-09-06 14:55:00,63.55,63.59,63.53,63.55,22672.0,59.9934,60.0311,59.9745,59.9934,22672.0
2017-09-06 15:00:00,63.56,63.57,63.51,63.51,29333.0,60.0028,60.0123,59.9556,59.9556,29333.0
2017-09-06 15:05:00,63.51,63.53,63.46,63.53,65322.0,59.9556,59.9745,59.9084,59.9745,65322.0
2017-09-06 15:10:00,63.54,63.57,63.49,63.5,26939.0,59.9839,60.0123,59.9367,59.9462,26939.0
2017-09-06 15:15:00,63.49,63.5,63.47,63.48,17764.0,59.9367,59.9462,59.9179,59.9273,17764.0
2017-09-06 15:20:00,63.48,63.51,63.48,63.48,69186.0,59.9273,59.9556,59.9273,59.9273,69186.0
2017-09-06 15:25:00,63.48,63.5,63.48,63.48,17751.0,59.9273,59.9462,59.9273,59.9273,17751.0
2017-09-06 15:30:00,63.48,63.48,63.44,63.44,9422.0,59.9273,59.9273,59.8895,59.8895,9422.0
2017-09-06 15:35:00,63.45,63.49,63.42,63.48,54836.0,59.899,59.9367,59.8707,59.9273,54836.0
2017-09-06 15:40:00,63.48,63.5,63.45,63.47,47327.0,59.9273,59.9462,59.899,59.9179,47327.0
2017-09-06 15:45:00,63.48,63.51,63.47,63.49,77520.0,59.9273,59.9556,59.9179,59.9367,77520.0
2017-09-06 15:50:00,63.49,63.49,63.45,63.45,34936.0,59.9367,59.9367,59.899,59.899,34936.0
2017-09-06 15:55:00,63.45,63.46,63.36,63.4,186128.0,59.899,59.9084,59.814,59.8518,186128.0
2017-09-07 09:30:00,63.58,63.69,63.5,63.54,84337.0,60.0217,60.1255,59.9462,59.9839,84337.0
2017-09-07 09:35:00,63.55,63.58,63.23,63.28,28568.0,59.9934,60.0217,59.6913,59.7385,28568.0
2017-09-07 09:40:00,63.28,63.46,63.26,63.42,9741.0,59.7385,59.9084,59.7196,59.8707,9741.0
2017-09-07 09:45:00,63.44,63.51,63.44,63.5,7012.0,59.8895,59.9556,59.8895,59.9462,7012.0
2017-09-07 09:50:00,63.47,63.65,63.47,63.59,12476.0,59.9179,60.0878,59.9179,60.0311,12476.0
2017-09-07 09:55:00,63.62,63.62,63.54,63.55,24487.0,60.0595,60.0595,59.9839,59.9934,24487.0
2017-09-07 10:00:00,63.56,63.58,63.46,63.51,11441.0,60.0028,60.0217,59.9084,59.9556,11441.0
2017-09-07 10:05:00,63.51,63.56,63.5,63.52,4118.0,59.9556,60.0028,59.9462,59.9651,4118.0
2017-09-07 10:10:00,63.52,63.55,63.4,63.4,8200.0,59.9651,59.9934,59.8518,59.8518,8200.0
2017-09-07 10:15:00,63.43,63.49,63.43,63.43,8451.0,59.8801,59.9367,59.8801,59.8801,8451.0
2017-09-07 10:20:00,63.42,63.51,63.42,63.43,24900.0,59.8707,59.9556,59.8707,59.8801,24900.0
2017-09-07 10:25:00,63.44,63.53,63.44,63.51,6349.0,59.8895,59.9745,59.8895,59.9556,6349.0
2017-09-07 10:30:00,63.52,63.68,63.5,63.68,7568.0,59.9651,60.1161,59.9462,60.1161,7568.0
2017-09-07 10:35:00,63.68,63.75,63.67,63.71,8834.0,60.1161,60.1822,60.1067,60.1444,8834.0
2017-09-07 10:40:00,63.71,63.81,63.71,63.76,9351.0,60.1444,60.2388,60.1444,60.1916,9351.0
2017-09-07 10:45:00,63.77,64.03,63.77,64.01,28850.0,60.2011,60.4465,60.2011,60.4276,28850.0
2017-09-07 10:50:00,64.02,64.1,63.99,64.01,18706.0,60.4371,60.5126,60.4088,60.4276,18706.0
2017-09-07 10:55:00,64.0,64.08,63.99,64.04,8905.0,60.4182,60.4937,60.4088,60.456,8905.0
2017-09-07 11:00:00,64.04,64.15,64.04,64.1,27824.0,60.456,60.5598,60.456,60.5126,27824.0
2017-09-07 11:05:00,64.12,64.16,64.09,64.13,47922.0,60.5315,60.5692,60.5032,60.5409,47922.0
2017-09-07 11:10:00,64.14,64.23,64.14,64.23,17587.0,60.5504,60.6353,60.5504,60.6353,17587.0
2017-09-07 11:15:00,64.21,64.21,64.1,64.13,19042.0,60.6164,60.6164,60.5126,60.5409,19042.0
2017-09-07 11:20:00,64.14,64.24,64.09,64.2,97447.0,60.5504,60.6448,60.5032,60.607,97447.0
2017-09-07 11:25:00,64.2,64.24,64.11,64.19,16141.0,60.607,60.6448,60.522,60.5976,16141.0
2017-09-07 11:30:00,64.19,64.41,64.16,64.4,32832.0,60.5976,60.8053,60.5692,60.7958,32832.0
2017-09-07 11:35:00,64.41,64.44,64.32,64.4,80209.0,60.8053,60.8336,60.7203,60.7958,80209.0
2017-09-07 11:40:00,64.4,64.46,64.34,64.41,40774.0,60.7958,60.8525,60.7392,60.8053,40774.0
2017-09-07 11:45:00,64.4,64.59,64.39,64.55,57699.0,60.7958,60.9752,60.7864,60.9374,57699.0
2017-09-07 11:50:00,64.55,64.69,64.51,64.57,38900.0,60.9374,61.0696,60.8997,60.9563,38900.0
2017-09-07 11:55:00,64.6,64.62,64.54,64.59,29322.0,60.9846,61.0035,60.928,60.9752,29322.0
2017-09-07 12:00:00,64.59,64.94,64.57,64.76,52178.0,60.9752,61.3056,60.9563,61.1357,52178.0
2017-09-07 12:05:00,64.76,64.78,64.65,64.69,16777.0,61.1357,61.1545,61.0318,61.0696,16777.0
2017-09-07 12:10:00,64.69,64.74,64.69,64.73,9987.0,61.0696,61.1168,61.0696,61.1073,9987.0
2017-09-07 12:15:00,64.72,64.73,64.59,64.6,15462.0,61.0979,61.1073,60.9752,60.9846,15462.0
2017-09-07 12:20:00,64.58,64.59,64.53,64.59,8855.0,60.9657,60.9752,60.9185,60.9752,8855.0
2017-09-07 12:25:00,64.6,64.61,64.51,64.51,10548.0,60.9846,60.9941,60.8997,60.8997,10548.0
2017-09-07 12:30:00,64.53,64.56,64.48,64.49,11575.0,60.9185,60.9469,60.8713,60.8808,11575.0
2017-09-07 12:35:00,64.49,64.5,64.46,64.48,14524.0,60.8808,60.8902,60.8525,60.8713,14524.0
2017-09-07 12:40:00,64.48,64.55,64.48,64.54,13061.0,60.8713,60.9374,60.8713,60.928,13061.0
2017-09-07 12:45:00,64.54,64.55,64.4,64.45,18683.0,60.928,60.9374,60.7958,60.843,18683.0
2017-09-07 12:50:00,64.46,64.51,64.44,64.51,15635.0,60.8525,60.8997,60.8336,60.8997,15635.0
2017-09-07 12:55:00,64.51,64.59,64.51,64.55,25626.0,60.8997,60.9752,60.8997,60.9374,25626.0
2017-09-07 13:00:00,64.54,64.57,64.51,64.56,16620.0,60.928,60.9563,60.8997,60.9469,16620.0
2017-09-07 13:05:00,64.56,64.57,64.5,64.52,29670.0,60.9469,60.9563,60.8902,60.9091,29670.0
2017-09-07 13:10:00,64.54,64.59,64.54,64.56,17013.0,60.928,60.9752,60.928,60.9469,17013.0
2017-09-07 13:15:00,64.56,64.58,64.54,64.55,13701.0,60.9469,60.9657,60.928,60.9374,13701.0
2017-09-07 13:20:00,64.54,64.54,64.48,64.53,9852.0,60.928,60.928,60.8713,60.9185,9852.0
2017-09-07 13:25:00,64.54,64.61,64.51,64.61,14064.0,60.928,60.9941,60.8997,60.9941,14064.0
2017-09-07 13:30:00,64.61,64.61,64.59,64.59,4913.0,60.9941,60.9941,60.9752,60.9752,4913.0
2017-09-07 13:35:00,64.6,64.66,64.57,64.66,29616.0,60.9846,61.0413,60.9563,61.0413,29616.0
2017-09-07 13:40:00,64.66,64.66,64.6,64.62,39996.0,61.0413,61.0413,60.9846,61.0035,39996.0
2017-09-07 13:45:00,64.62,64.68,64.58,64.68,47992.0,61.0035,61.0601,60.9657,61.0601,47992.0
2017-09-07 13:50:00,64.67,64.75,64.67,64.75,8343.0,61.0507,61.1262,61.0507,61.1262,8343.0
2017-09-07 13:55:00,64.75,64.77,64.69,64.7,21232.0,61.1262,61.1451,61.0696,61.079,21232.0
2017-09-07 14:00:00,64.7,64.79,64.7,64.78,14481.0,61.079,61.164,61.079,61.1545,14481.0
2017-09-07 14:05:00,64.79,64.9,64.77,64.89,20150.0,61.164,61.2678,61.1451,61.2584,20150.0
2017-09-07 14:10:00,64.89,64.95,64.88,64.92,38427.0,61.2584,61.315,61.2489,61.2867,38427.0
2017-09-07 14:15:00,64.92,64.98,64.91,64.96,32156.0,61.2867,61.3434,61.2773,61.3245,32156.0
2017-09-07 14:20:00,64.96,64.97,64.88,64.9,33696.0,61.3245,61.3339,61.2489,61.2678,33696.0
2017-09-07 14:25:00,64.9,64.9,64.85,64.89,13552.0,61.2678,61.2678,61.2206,61.2584,13552.0
2017-09-07 14:30:00,64.89,64.89,64.86,64.88,31747.0,61.2584,61.2584,61.2301,61.2489,31747.0
2017-09-07 14:35:00,64.87,64.88,64.8,64.81,20127.0,61.2395,61.2489,61.1734,61.1829,20127.0
2017-09-07 14:40:00,64.81,64.81,64.75,64.77,23764.0,61.1829,61.1829,61.1262,61.1451,23764.0
2017-09-07 14:45:00,64.78,64.84,64.78,64.8,19804.0,61.1545,61.2112,61.1545,61.1734,19804.0
2017-09-07 14:50:00,64.81,64.81,64.75,64.75,12046.0,61.1829,61.1829,61.1262,61.1262,12046.0
2017-09-07 14:55:00,64.75,64.77,64.73,64.77,16861.0,61.1262,61.1451,61.1073,61.1451,16861.0
2017-09-07 15:00:00,64.76,65.12,64.74,64.98,80528.0,61.1357,61.4755,61.1168,61.3434,80528.0
2017-09-07 15:05:00,64.97,65.0,64.93,64.99,19608.0,61.3339,61.3622,61.2962,61.3528,19608.0
2017-09-07 15:10:00,64.99,64.99,64.86,64.86,16816.0,61.3528,61.3528,61.2301,61.2301,16816.0
2017-09-07 15:15:00,64.86,64.92,64.86,64.91,22988.0,61.2301,61.2867,61.2301,61.2773,22988.0
2017-09-07 15:20:00,64.91,64.95,64.9,64.93,23832.0,61.2773,61.315,61.2678,61.2962,23832.0
2017-09-07 15:25:00,64.93,64.95,64.84,64.86,19843.0,61.2962,61.315,61.2112,61.2301,19843.0
2017-09-07 15:30:00,64.86,64.92,64.84,64.92,41795.0,61.2301,61.2867,61.2112,61.2867,41795.0
2017-09-07 15:35:00,64.92,64.96,64.9,64.95,22188.0,61.2867,61.3245,61.2678,61.315,22188.0
2017-09-07 15:40:00,64.95,64.98,64.86,64.86,80698.0,61.315,61.3434,61.2301,61.2301,80698.0
2017-09-07 15:45:00,64.86,64.86,64.82,64.83,39662.0,61.2301,61.2301,61.1923,61.2017,39662.0
2017-09-07 15:50:00,64.84,64.86,64.8,64.82,57132.0,61.2112,61.2301,61.1734,61.1923,57132.0
2017-09-07 15:55:00,64.82,64.89,64.81,64.86,184468.0,61.1923,61.2584,61.1829,61.2301,184468.0
2017-09-08 09:30:00,64.85,64.97,64.7,64.93,37961.0,61.2206,61.3339,61.079,61.2962,37961.0
2017-09-08 09:35:00,64.93,65.09,64.82,64.89,11424.0,61.2962,61.4472,61.1923,61.2584,11424.0
2017-09-08 09:40:00,64.84,65.0,64.79,65.0,13063.0,61.2112,61.3622,61.164,61.3622,13063.0
2017-09-08 09:45:00,65.01,65.01,64.77,64.79,14708.0,61.3717,61.3717,61.1451,61.164,14708.0
2017-09-08 09:50:00,64.78,64.79,64.62,64.65,22090.0,61.1545,61.164,61.0035,61.0318,22090.0
2017-09-08 09:55:00,64.65,64.75,64.63,64.75,18950.0,61.0318,61.1262,61.0129,61.1262,18950.0
2017-09-08 10:00:00,64.75,64.9,64.74,64.9,16114.0,61.1262,61.2678,61.1168,61.2678,16114.0
2017-09-08 10:05:00,64.9,64.93,64.78,64.8,14361.0,61.2678,61.2962,61.1545,61.1734,14361.0
2017-09-08 10:10:00,64.79,64.83,64.73,64.75,8770.0,61.164,61.2017,61.1073,61.1262,8770.0
2017-09-08 10:15:00,64.75,64.88,64.74,64.83,23607.0,61.1262,61.2489,61.1168,61.2017,23607.0
2017-09-08 10:20:00,64.81,64.85,64.81,64.85,5399.0,61.1829,61.2206,61.1829,61.2206,5399.0
2017-09-08 10:25:00,64.85,64.87,64.8,64.86,18658.0,61.2206,61.2395,61.1734,61.2301,18658.0
2017-09-08 10:30:00,64.87,65.07,64.86,64.93,27976.0,61.2395,61.4283,61.2301,61.2962,27976.0
2017-09-08 10:35:00,64.94,65.01,64.86,64.91,48801.0,61.3056,61.3717,61.2301,61.2773,48801.0
2017-09-08 10:40:00,64.9,64.93,64.81,64.85,19768.0,61.2678,61.2962,61.1829,61.2206,19768.0
2017-09-08 10:45:00,64.83,64.88,64.83,64.87,18657.0,61.2017,61.2489,61.2017,61.2395,18657.0
2017-09-08 10:50:00,64.86,64.91,64.85,64.89,50930.0,61.2301,61.2773,61.2206,61.2584,50930.0
2017-09-08 10:55:00,64.9,64.91,64.76,64.79,18935.0,61.2678,61.2773,61.1357,61.164,18935.0
2017-09-08 11:00:00,64.79,64.84,64.72,64.76,20464.0,61.164,61.2112,61.0979,61.1357,20464.0
2017-09-08 11:05:00,64.76,64.86,64.75,64.77,14429.0,61.1357,61.2301,61.1262,61.1451,14429.0
2017-09-08 11:10:00,64.76,64.77,64.71,64.77,11744.0,61.1357,61.1451,61.0885,61.1451,11744.0
2017-09-08 11:15:00,64.79,64.83,64.75,64.76,14300.0,61.164,61.2017,61.1262,61.1357,14300.0
2017-09-08 11:20:00,64.77,64.78,64.71,64.73,11341.0,61.1451,61.1545,61.0885,61.1073,11341.0
2017-09-08 11:25:00,64.73,64.79,64.72,64.74,10490.0,61.1073,61.164,61.0979,61.1168,10490.0
2017-09-08 11:30:00,64.75,64.84,64.75,64.83,14225.0,61.1262,61.2112,61.1262,61.2017,14225.0
2017-09-08 11:35:00,64.84,64.87,64.81,64.83,17403.0,61.2112,61.2395,61.1829,61.2017,17403.0
2017-09-08 11:40:00,64.83,64.9,64.83,64.88,12675.0,61.2017,61.2678,61.2017,61.2489,12675.0
2017-09-08 11:45:00,64.88,64.95,64.88,64.89,6753.0,61.2489,61.315,61.2489,61.2584,6753.0
2017-09-08 11:50:00,64.89,64.92,64.83,64.9,9515.0,61.2584,61.2867,61.2017,61.2678,9515.0
2017-09-08 11:55:00,64.91,64.91,64.86,64.86,8556.0,61.2773,61.2773,61.2301,61.2301,8556.0
2017-09-08 12:00:00,64.88,64.89,64.81,64.84,23112.0,61.2489,61.2584,61.1829,61.2112,23112.0
2017-09-08 12:05:00,64.84,64.86,64.79,64.81,15798.0,61.2112,61.2301,61.164,61.1829,15798.0
2017-09-08 12:10:00,64.81,64.85,64.79,64.82,60009.0,61.1829,61.2206,61.164,61.1923,60009.0
2017-09-08 12:15:00,64.82,64.91,64.82,64.9,19095.0,61.1923,61.2773,61.1923,61.2678,19095.0
2017-09-08 12:20:00,64.91,64.92,64.87,64.9,10558.0,61.2773,61.2867,61.2395,61.2678,10558.0
2017-09-08 12:25:00,64.92,64.98,64.91,64.95,21063.0,61.2867,61.3434,61.2773,61.315,21063.0
2017-09-08 12:30:00,64.96,65.02,64.96,65.01,11990.0,61.3245,61.3811,61.3245,61.3717,11990.0
2017-09-08 12:35:00,65.02,65.03,64.86,64.88,48475.0,61.3811,61.3906,61.2301,61.2489,48475.0
2017-09-08 12:40:00,64.88,64.9,64.85,64.89,9201.0,61.2489,61.2678,61.2206,61.2584,9201.0
2017-09-08 12:45:00,64.87,64.94,64.87,64.92,14373.0,61.2395,61.3056,61.2395,61.2867,14373.0
2017-09-08 12:50:00,64.93,64.95,64.91,64.94,5219.0,61.2962,61.315,61.2773,61.3056,5219.0
2017-09-08 12:55:00,64.95,64.99,64.94,64.97,20512.0,61.315,61.3528,61.3056,61.3339,20512.0
2017-09-08 13:00:00,64.96,64.96,64.93,64.95,6339.0,61.3245,61.3245,61.2962,61.315,6339.0
2017-09-08 13:05:00,64.94,64.98,64.93,64.94,19853.0,61.3056,61.3434,61.2962,61.3056,19853.0
2017-09-08 13:10:00,64.94,64.97,64.94,64.97,6294.0,61.3056,61.3339,61.3056,61.3339,6294.0
2017-09-08 13:15:00,64.97,64.97,64.93,64.95,7506.0,61.3339,61.3339,61.2962,61.315,7506.0
2017-09-08 13:20:00,64.95,65.03,64.95,65.02,26196.0,61.315,61.3906,61.315,61.3811,26196.0
2017-09-08 13:25:00,65.02,65.02,65.0,65.02,7944.0,61.3811,61.3811,61.3622,61.3811,7944.0
2017-09-08 13:30:00,65.01,65.02,64.93,64.94,40321.0,61.3717,61.3811,61.2962,61.3056,40321.0
2017-09-08 13:35:00,64.93,64.98,64.92,64.97,12978.0,61.2962,61.3434,61.2867,61.3339,12978.0
2017-09-08 13:40:00,64.96,64.97,64.94,64.97,13092.0,61.3245,61.3339,61.3056,61.3339,13092.0
2017-09-08 13:45:00,64.96,64.96,64.85,64.92,9279.0,61.3245,61.3245,61.2206,61.2867,9279.0
2017-09-08 13:50:00,64.9,64.93,64.89,64.93,7449.0,61.2678,61.2962,61.2584,61.2962,7449.0
2017-09-08 13:55:00,64.94,64.94,64.89,64.91,8676.0,61.3056,61.3056,61.2584,61.2773,8676.0
2017-09-08 14:00:00,64.91,64.92,64.89,64.89,13549.0,61.2773,61.2867,61.2584,61.2584,13549.0
2017-09-08 14:05:00,64.89,64.92,64.89,64.9,14368.0,61.2584,61.2867,61.2584,61.2678,14368.0
2017-09-08 14:10:00,64.9,64.91,64.89,64.9,14596.0,61.2678,61.2773,61.2584,61.2678,14596.0
2017-09-08 14:15:00,64.9,64.91,64.81,64.82,12052.0,61.2678,61.2773,61.1829,61.1923,12052.0
2017-09-08 14:20:00,64.82,64.85,64.8,64.81,11534.0,61.1923,61.2206,61.1734,61.1829,11534.0
2017-09-08 14:25:00,64.81,64.84,64.81,64.83,18254.0,61.1829,61.2112,61.1829,61.2017,18254.0
2017-09-08 14:30:00,64.83,64.9,64.83,64.9,12326.0,61.2017,61.2678,61.2017,61.2678,12326.0
2017-09-08 14:35:00,64.91,64.92,64.89,64.91,11768.0,61.2773,61.2867,61.2584,61.2773,11768.0
2017-09-08 14:40:00,64.91,65.0,64.91,64.95,17812.0,61.2773,61.3622,61.2773,61.315,17812.0
2017-09-08 14:45:00,64.95,64.98,64.94,64.97,13957.0,61.315,61.3434,61.3056,61.3339,13957.0
2017-09-08 14:50:00,64.97,64.98,64.93,64.97,12927.0,61.3339,61.3434,61.2962,61.3339,12927.0
2017-09-08 14:55:00,64.96,64.98,64.95,64.95,29812.0,61.3245,61.3434,61.315,61.315,29812.0
2017-09-08 15:00:00,64.95,65.01,64.94,64.98,64649.0,61.315,61.3717,61.3056,61.3434,64649.0
2017-09-08 15:05:00,64.98,65.01,64.91,65.01,73247.0,61.3434,61.3717,61.2773,61.3717,73247.0
2017-09-08 15:10:00,65.01,65.02,64.95,64.98,20671.0,61.3717,61.3811,61.315,61.3434,20671.0
2017-09-08 15:15:00,64.98,64.98,64.9,64.92,25398.0,61.3434,61.3434,61.2678,61.2867,25398.0
2017-09-08 15:20:00,64.91,64.94,64.9,64.91,18647.0,61.2773,61.3056,61.2678,61.2773,18647.0
2017-09-08 15:25:00,64.91,64.91,64.87,64.87,19687.0,61.2773,61.2773,61.2395,61.2395,19687.0
2017-09-08 15:30:00,64.87,64.89,64.83,64.89,27105.0,61.2395,61.2584,61.2017,61.2584,27105.0
2017-09-08 15:35:00,64.89,64.91,64.87,64.89,72594.0,61.2584,61.2773,61.2395,61.2584,72594.0
2017-09-08 15:40:00,64.9,64.9,64.85,64.85,40501.0,61.2678,61.2678,61.2206,61.2206,40501.0
2017-09-08 15:45:00,64.85,64.85,64.81,64.84,50469.0,61.2206,61.2206,61.1829,61.2112,50469.0
2017-09-08 15:50:00,64.83,64.83,64.75,64.77,66583.0,61.2017,61.2017,61.1262,61.1451,66583.0
2017-09-08 15:55:00,64.77,64.77,64.69,64.7,252508.0,61.1451,61.1451,61.0696,61.079,252508.0
2017-09-11 09:30:00,65.33,65.39,64.96,65.0,50149.0,61.6738,61.7304,61.3245,61.3622,50149.0
2017-09-11 09:35:00,65.06,65.31,64.92,65.01,17558.0,61.4189,61.6549,61.2867,61.3717,17558.0
2017-09-11 09:40:00,64.97,65.13,64.94,64.95,13376.0,61.3339,61.485,61.3056,61.315,13376.0
2017-09-11 09:45:00,64.94,65.13,64.94,64.99,11246.0,61.3056,61.485,61.3056,61.3528,11246.0
2017-09-11 09:50:00,65.03,65.11,65.03,65.09,8412.0,61.3906,61.4661,61.3906,61.4472,8412.0
2017-09-11 09:55:00,65.1,65.12,65.0,65.11,41889.0,61.4566,61.4755,61.3622,61.4661,41889.0
2017-09-11 10:00:00,65.12,65.12,65.01,65.01,7169.0,61.4755,61.4755,61.3717,61.3717,7169.0
2017-09-11 10:05:00,65.01,65.07,65.01,65.01,14107.0,61.3717,61.4283,61.3717,61.3717,14107.0
2017-09-11 10:10:00,65.01,65.04,64.94,64.97,15083.0,61.3717,61.4,61.3056,61.3339,15083.0
2017-09-11 10:15:00,64.96,64.96,64.86,64.9,14539.0,61.3245,61.3245,61.2301,61.2678,14539.0
2017-09-11 10:20:00,64.9,64.94,64.86,64.91,11100.0,61.2678,61.3056,61.2301,61.2773,11100.0
2017-09-11 10:25:00,64.9,64.92,64.87,64.88,9776.0,61.2678,61.2867,61.2395,61.2489,9776.0
2017-09-11 10:30:00,64.87,64.9,64.82,64.84,15252.0,61.2395,61.2678,61.1923,61.2112,15252.0
2017-09-11 10:35:00,64.84,64.86,64.81,64.84,7360.0,61.2112,61.2301,61.1829,61.2112,7360.0
2017-09-11 10:40:00,64.84,64.85,64.8,64.81,9291.0,61.2112,61.2206,61.1734,61.1829,9291.0
2017-09-11 10:45:00,64.81,64.83,64.72,64.74,14196.0,61.1829,61.2017,61.0979,61.1168,14196.0
2017-09-11 10:50:00,64.75,64.8,64.72,64.74,25411.0,61.1262,61.1734,61.0979,61.1168,25411.0
2017-09-11 10:55:00,64.73,64.77,64.7,64.75,8205.0,61.1073,61.1451,61.079,61.1262,8205.0
2017-09-11 11:00:00,64.73,64.76,64.73,64.75,28636.0,61.1073,61.1357,61.1073,61.1262,28636.0
2017-09-11 11:05:00,64.76,64.81,64.73,64.79,51741.0,61.1357,61.1829,61.1073,61.164,51741.0
2017-09-11 11:10:00,64.79,64.79,64.72,64.75,22925.0,61.164,61.164,61.0979,61.1262,22925.0
2017-09-11 11:15:00,64.74,64.76,64.63,64.68,51276.0,61.1168,61.1357,61.0129,61.0601,51276.0
2017-09-11 11:20:00,64.67,64.73,64.6,64.62,45656.0,61.0507,61.1073,60.9846,61.0035,45656.0
2017-09-11 11:25:00,64.62,64.63,64.52,64.59,25937.0,61.0035,61.0129,60.9091,60.9752,25937.0
2017-09-11 11:30:00,64.59,64.73,64.57,64.73,15366.0,60.9752,61.1073,60.9563,61.1073,15366.0
2017-09-11 11:35:00,64.73,64.73,64.65,64.67,12679.0,61.1073,61.1073,61.0318,61.0507,12679.0
2017-09-11 11:40:00,64.7,64.73,64.68,64.72,17568.0,61.079,61.1073,61.0601,61.0979,17568.0
2017-09-11 11:45:00,64.71,64.73,64.66,64.7,14293.0,61.0885,61.1073,61.0413,61.079,14293.0
2017-09-11 11:50:00,64.71,64.72,64.69,64.71,25204.0,61.0885,61.0979,61.0696,61.0885,25204.0
2017-09-11 11:55:00,64.71,64.73,64.62,64.62,20749.0,61.0885,61.1073,61.0035,61.0035,20749.0
2017-09-11 12:00:00,64.62,64.64,64.57,64.57,22999.0,61.0035,61.0224,60.9563,60.9563,22999.0
2017-09-11 12:05:00,64.58,64.63,64.57,64.62,17081.0,60.9657,61.0129,60.9563,61.0035,17081.0
2017-09-11 12:10:00,64.63,64.63,64.59,64.62,18137.0,61.0129,61.0129,60.9752,61.0035,18137.0
2017-09-11 12:15:00,64.62,64.69,64.62,64.67,9295.0,61.0035,61.0696,61.0035,61.0507,9295.0
2017-09-11 12:20:00,64.68,64.7,64.66,64.69,9335.0,61.0601,61.079,61.0413,61.0696,9335.0
2017-09-11 12:25:00,64.69,64.71,64.66,64.67,11350.0,61.0696,61.0885,61.0413,61.0507,11350.0
2017-09-11 12:30:00,64.67,64.73,64.67,64.69,8780.0,61.0507,61.1073,61.0507,61.0696,8780.0
2017-09-11 12:35:00,64.71,64.76,64.67,64.75,7032.0,61.0885,61.1357,61.0507,61.1262,7032.0
2017-09-11 12:40:00,64.76,64.89,64.76,64.88,5000.0,61.1357,61.2584,61.1357,61.2489,5000.0
2017-09-11 12:45:00,64.88,64.95,64.87,64.92,14318.0,61.2489,61.315,61.2395,61.2867,14318.0
2017-09-11 12:50:00,64.93,64.99,64.9,64.98,11547.0,61.2962,61.3528,61.2678,61.3434,11547.0
2017-09-11 12:55:00,64.98,64.98,64.92,64.92,7259.0,61.3434,61.3434,61.2867,61.2867,7259.0
2017-09-11 13:00:00,64.92,64.97,64.92,64.97,7776.0,61.2867,61.3339,61.2867,61.3339,7776.0
2017-09-11 13:05:00,64.98,65.0,64.95,64.97,7336.0,61.3434,61.3622,61.315,61.3339,7336.0
2017-09-11 13:10:00,64.97,64.99,64.94,64.98,7402.0,61.3339,61.3528,61.3056,61.3434,7402.0
2017-09-11 13:15:00,64.99,65.0,64.98,64.99,10949.0,61.3528,61.3622,61.3434,61.3528,10949.0
2017-09-11 13:20:00,64.98,64.99,64.94,64.97,9396.0,61.3434,61.3528,61.3056,61.3339,9396.0
2017-09-11 13:25:00,64.97,65.04,64.96,65.03,15171.0,61.3339,61.4,61.3245,61.3906,15171.0
2017-09-11 13:30:00,65.03,65.04,65.01,65.04,9414.0,61.3906,61.4,61.3717,61.4,9414.0
2017-09-11 13:35:00,65.04,65.05,64.96,64.97,10061.0,61.4,61.4094,61.3245,61.3339,10061.0
2017-09-11 13:40:00,64.98,64.98,64.94,64.98,6025.0,61.3434,61.3434,61.3056,61.3434,6025.0
2017-09-11 13:45:00,64.99,65.01,64.97,65.0,6320.0,61.3528,61.3717,61.3339,61.3622,6320.0
2017-09-11 13:50:00,65.0,65.1,64.97,65.08,9581.0,61.3622,61.4566,61.3339,61.4378,9581.0
2017-09-11 13:55:00,65.1,65.14,65.09,65.12,16552.0,61.4566,61.4944,61.4472,61.4755,16552.0
2017-09-11 14:00:00,65.13,65.15,65.11,65.13,9875.0,61.485,61.5038,61.4661,61.485,9875.0
2017-09-11 14:05:00,65.12,65.18,65.12,65.18,12113.0,61.4755,61.5322,61.4755,61.5322,12113.0
2017-09-11 14:10:00,65.17,65.19,65.13,65.13,21248.0,61.5227,61.5416,61.485,61.485,21248.0
2017-09-11 14:15:00,65.13,65.19,65.13,65.19,7800.0,61.485,61.5416,61.485,61.5416,7800.0
2017-09-11 14:20:00,65.18,65.19,65.14,65.18,23688.0,61.5322,61.5416,61.4944,61.5322,23688.0
2017-09-11 14:25:00,65.18,65.19,65.09,65.11,11403.0,61.5322,61.5416,61.4472,61.4661,11403.0
2017-09-11 14:30:00,65.1,65.12,65.06,65.08,8361.0,61.4566,61.4755,61.4189,61.4378,8361.0
2017-09-11 14:35:00,65.08,65.11,65.07,65.11,7827.0,61.4378,61.4661,61.4283,61.4661,7827.0
2017-09-11 14:40:00,65.11,65.17,65.1,65.14,12620.0,61.4661,61.5227,61.4566,61.4944,12620.0
2017-09-11 14:45:00,65.14,65.15,65.11,65.14,9482.0,61.4944,61.5038,61.4661,61.4944,9482.0
2017-09-11 14:50:00,65.14,65.14,65.09,65.12,10908.0,61.4944,61.4944,61.4472,61.4755,10908.0
2017-09-11 14:55:00,65.11,65.17,65.11,65.12,11067.0,61.4661,61.5227,61.4661,61.4755,11067.0
2017-09-11 15:00:00,65.12,65.17,65.12,65.14,17260.0,61.4755,61.5227,61.4755,61.4944,17260.0
2017-09-11 15:05:00,65.14,65.15,65.11,65.11,11062.0,61.4944,61.5038,61.4661,61.4661,11062.0
2017-09-11 15:10:00,65.11,65.13,65.1,65.13,14371.0,61.4661,61.485,61.4566,61.485,14371.0
2017-09-11 15:15:00,65.13,65.13,65.1,65.11,12811.0,61.485,61.485,61.4566,61.4661,12811.0
2017-09-11 15:20:00,65.11,65.18,65.11,65.18,13541.0,61.4661,61.5322,61.4661,61.5322,13541.0
2017-09-11 15:25:00,65.18,65.18,65.15,65.17,20480.0,61.5322,61.5322,61.5038,61.5227,20480.0
2017-09-11 15:30:00,65.18,65.18,65.16,65.17,15994.0,61.5322,61.5322,61.5133,61.5227,15994.0
2017-09-11 15:35:00,65.17,65.27,65.17,65.26,41495.0,61.5227,61.6171,61.5227,61.6077,41495.0
2017-09-11 15:40:00,65.27,65.27,65.21,65.24,49138.0,61.6171,61.6171,61.5605,61.5888,49138.0
2017-09-11 15:45:00,65.25,65.26,65.2,65.21,38161.0,61.5982,61.6077,61.551,61.5605,38161.0
2017-09-11 15:50:00,65.22,65.26,65.21,65.23,42261.0,61.5699,61.6077,61.5605,61.5794,42261.0
2017-09-11 15:55:00,65.23,65.29,65.22,65.28,129045.0,61.5794,61.636,61.5699,61.6266,129045.0
2017-09-12 09:30:00,65.25,65.34,65.19,65.3,25655.0,61.5982,61.6832,61.5416,61.6454,25655.0
2017-09-12 09:35:00,65.26,65.42,65.25,65.38,9515.0,61.6077,61.7587,61.5982,61.721,9515.0
2017-09-12 09:40:00,65.4,65.41,65.26,65.33,11213.0,61.7398,61.7493,61.6077,61.6738,11213.0
2017-09-12 09:45:00,65.32,65.37,65.25,65.26,12025.0,61.6643,61.7115,61.5982,61.6077,12025.0
2017-09-12 09:50:00,65.27,65.31,65.26,65.3,5624.0,61.6171,61.6549,61.6077,61.6454,5624.0
2017-09-12 09:55:00,65.32,65.41,65.3,65.35,11989.0,61.6643,61.7493,61.6454,61.6926,11989.0
2017-09-12 10:00:00,65.34,65.42,65.34,65.37,9791.0,61.6832,61.7587,61.6832,61.7115,9791.0
2017-09-12 10:05:00,65.37,65.43,65.36,65.4,10154.0,61.7115,61.7682,61.7021,61.7398,10154.0
2017-09-12 10:10:00,65.38,65.47,65.37,65.43,11489.0,61.721,61.8059,61.7115,61.7682,11489.0
2017-09-12 10:15:00,65.43,65.43,65.35,65.35,9795.0,61.7682,61.7682,61.6926,61.6926,9795.0
2017-09-12 10:20:00,65.36,65.4,65.35,65.39,4918.0,61.7021,61.7398,61.6926,61.7304,4918.0
2017-09-12 10:25:00,65.4,65.4,65.34,65.38,9710.0,61.7398,61.7398,61.6832,61.721,9710.0
2017-09-12 10:30:00,65.35,65.39,65.3,65.37,12468.0,61.6926,61.7304,61.6454,61.7115,12468.0
2017-09-12 10:35:00,65.36,65.5,65.35,65.42,34210.0,61.7021,61.8343,61.6926,61.7587,34210.0
2017-09-12 10:40:00,65.42,65.45,65.38,65.39,8900.0,61.7587,61.787,61.721,61.7304,8900.0
2017-09-12 10:45:00,65.4,65.45,65.38,65.45,19638.0,61.7398,61.787,61.721,61.787,19638.0
2017-09-12 10:50:00,65.45,65.45,65.34,65.39,16720.0,61.787,61.787,61.6832,61.7304,16720.0
2017-09-12 10:55:00,65.39,65.42,65.37,65.38,12106.0,61.7304,61.7587,61.7115,61.721,12106.0
2017-09-12 11:00:00,65.38,65.41,65.34,65.39,15978.0,61.721,61.7493,61.6832,61.7304,15978.0
2017-09-12 11:05:00,65.4,65.45,65.39,65.44,13018.0,61.7398,61.787,61.7304,61.7776,13018.0
2017-09-12 11:10:00,65.45,65.46,65.43,65.43,9921.0,61.787,61.7965,61.7682,61.7682,9921.0
2017-09-12 11:15:00,65.43,65.44,65.39,65.39,16571.0,61.7682,61.7776,61.7304,61.7304,16571.0
2017-09-12 11:20:00,65.39,65.4,65.33,65.37,84673.0,61.7304,61.7398,61.6738,61.7115,84673.0
2017-09-12 11:25:00,65.37,65.41,65.35,65.36,14925.0,61.7115,61.7493,61.6926,61.7021,14925.0
2017-09-12 11:30:00,65.37,65.37,65.2,65.22,37387.0,61.7115,61.7115,61.551,61.5699,37387.0
2017-09-12 11:35:00,65.23,65.29,65.18,65.25,51974.0,61.5794,61.636,61.5322,61.5982,51974.0
2017-09-12 11:40:00,65.24,65.37,65.22,65.35,23510.0,61.5888,61.7115,61.5699,61.6926,23510.0
2017-09-12 11:45:00,65.34,65.34,65.27,65.31,11092.0,61.6832,61.6832,61.6171,61.6549,11092.0
2017-09-12 11:50:00,65.3,65.31,65.27,65.27,9263.0,61.6454,61.6549,61.6171,61.6171,9263.0
2017-09-12 11:55:00,65.26,65.38,65.26,65.37,19942.0,61.6077,61.721,61.6077,61.7115,19942.0
2017-09-12 12:00:00,65.37,65.38,65.31,65.32,9429.0,61.7115,61.721,61.6549,61.6643,9429.0
2017-09-12 12:05:00,65.33,65.33,65.24,65.25,21684.0,61.6738,61.6738,61.5888,61.5982,21684.0
2017-09-12 12:10:00,65.25,65.28,65.24,65.25,31530.0,61.5982,61.6266,61.5888,61.5982,31530.0
2017-09-12 12:15:00,65.25,65.28,65.22,65.23,25207.0,61.5982,61.6266,61.5699,61.5794,25207.0
2017-09-12 12:20:00,65.23,65.26,65.22,65.26,23998.0,61.5794,61.6077,61.5699,61.6077,23998.0
2017-09-12 12:25:00,65.26,65.34,65.26,65.31,18712.0,61.6077,61.6832,61.6077,61.6549,18712.0
2017-09-12 12:30:00,65.31,65.34,65.3,65.32,8351.0,61.6549,61.6832,61.6454,61.6643,8351.0
2017-09-12 12:35:00,65.32,65.34,65.29,65.34,5898.0,61.6643,61.6832,61.636,61.6832,5898.0
2017-09-12 12:40:00,65.34,65.35,65.27,65.27,10300.0,61.6832,61.6926,61.6171,61.6171,10300.0
2017-09-12 12:45:00,65.27,65.31,65.27,65.27,18145.0,61.6171,61.6549,61.6171,61.6171,18145.0
2017-09-12 12:50:00,65.26,65.3,65.25,65.25,19378.0,61.6077,61.6454,61.5982,61.5982,19378.0
2017-09-12 12:55:00,65.24,65.34,65.23,65.32,11704.0,61.5888,61.6832,61.5794,61.6643,11704.0
2017-09-12 13:00:00,65.32,65.35,65.32,65.33,13100.0,61.6643,61.6926,61.6643,61.6738,13100.0
2017-09-12 13:05:00,65.33,65.33,65.22,65.23,12044.0,61.6738,61.6738,61.5699,61.5794,12044.0
2017-09-12 13:10:00,65.23,65.25,65.21,65.23,15278.0,61.5794,61.5982,61.5605,61.5794,15278.0
2017-09-12 13:15:00,65.25,65.25,65.21,65.24,8691.0,61.5982,61.5982,61.5605,61.5888,8691.0
2017-09-12 13:20:00,65.25,65.29,65.24,65.28,19283.0,61.5982,61.636,61.5888,61.6266,19283.0
2017-09-12 13:25:00,65.29,65.31,65.27,65.3,22607.0,61.636,61.6549,61.6171,61.6454,22607.0
2017-09-12 13:30:00,65.3,65.31,65.27,65.3,72964.0,61.6454,61.6549,61.6171,61.6454,72964.0
2017-09-12 13:35:00,65.29,65.3,65.25,65.27,18900.0,61.636,61.6454,61.5982,61.6171,18900.0
2017-09-12 13:40:00,65.28,65.29,65.25,65.27,8944.0,61.6266,61.636,61.5982,61.6171,8944.0
2017-09-12 13:45:00,65.27,65.27,65.24,65.27,7294.0,61.6171,61.6171,61.5888,61.6171,7294.0
2017-09-12 13:50:00,65.27,65.27,65.25,65.25,3118.0,61.6171,61.6171,61.5982,61.5982,3118.0
2017-09-12 13:55:00,65.26,65.28,65.21,65.21,12701.0,61.6077,61.6266,61.5605,61.5605,12701.0
2017-09-12 14:00:00,65.22,65.26,65.22,65.24,12735.0,61.5699,61.6077,61.5699,61.5888,12735.0
2017-09-12 14:05:00,65.24,65.29,65.23,65.26,18427.0,61.5888,61.636,61.5794,61.6077,18427.0
2017-09-12 14:10:00,65.25,65.28,65.25,65.28,8926.0,61.5982,61.6266,61.5982,61.6266,8926.0
2017-09-12 14:15:00,65.28,65.29,65.27,65.28,13182.0,61.6266,61.636,61.6171,61.6266,13182.0
2017-09-12 14:20:00,65.28,65.3,65.27,65.28,15295.0,61.6266,61.6454,61.6171,61.6266,15295.0
2017-09-12 14:25:00,65.28,65.29,65.24,65.24,10393.0,61.6266,61.636,61.5888,61.5888,10393.0
2017-09-12 14:30:00,65.25,65.26,65.23,65.26,16332.0,61.5982,61.6077,61.5794,61.6077,16332.0
2017-09-12 14:35:00,65.25,65.25,65.19,65.19,22661.0,61.5982,61.5982,61.5416,61.5416,22661.0
2017-09-12 14:40:00,65.19,65.22,65.18,65.2,20479.0,61.5416,61.5699,61.5322,61.551,20479.0
2017-09-12 14:45:00,65.19,65.2,65.18,65.18,16502.0,61.5416,61.551,61.5322,61.5322,16502.0
2017-09-12 14:50:00,65.18,65.22,65.18,65.22,14901.0,61.5322,61.5699,61.5322,61.5699,14901.0
2017-09-12 14:55:00,65.22,65.24,65.21,65.21,22428.0,61.5699,61.5888,61.5605,61.5605,22428.0
2017-09-12 15:00:00,65.21,65.25,65.2,65.25,26331.0,61.5605,61.5982,61.551,61.5982,26331.0
2017-09-12 15:05:00,65.25,65.26,65.23,65.26,15755.0,61.5982,61.6077,61.5794,61.6077,15755.0
2017-09-12 15:10:00,65.25,65.29,65.23,65.27,17979.0,61.5982,61.636,61.5794,61.6171,17979.0
2017-09-12 15:15:00,65.28,65.3,65.26,65.3,22366.0,61.6266,61.6454,61.6077,61.6454,22366.0
2017-09-12 15:20:00,65.3,65.35,65.29,65.34,21801.0,61.6454,61.6926,61.636,61.6832,21801.0
2017-09-12 15:25:00,65.34,65.34,65.29,65.3,22500.0,61.6832,61.6832,61.636,61.6454,22500.0
2017-09-12 15:30:00,65.3,65.35,65.3,65.34,13227.0,61.6454,61.6926,61.6454,61.6832,13227.0
2017-09-12 15:35:00,65.34,65.39,65.34,65.36,31804.0,61.6832,61.7304,61.6832,61.7021,31804.0
2017-09-12 15:40:00,65.36,65.36,65.34,65.36,11996.0,61.7021,61.7021,61.6832,61.7021,11996.0
2017-09-12 15:45:00,65.35,65.38,65.3,65.37,50001.0,61.6926,61.721,61.6454,61.7115,50001.0
2017-09-12 15:50:00,65.38,65.39,65.37,65.39,26781.0,61.721,61.7304,61.7115,61.7304,26781.0
2017-09-12 15:55:00,65.38,65.42,65.37,65.42,114873.0,61.721,61.7587,61.7115,61.7587,114873.0
2017-09-13 09:30:00,65.32,65.39,65.25,65.28,36807.0,61.6643,61.7304,61.5982,61.6266,36807.0
2017-09-13 09:35:00,65.26,65.36,65.24,65.28,17210.0,61.6077,61.7021,61.5888,61.6266,17210.0
2017-09-13 09:40:00,65.28,65.33,65.24,65.3,16359.0,61.6266,61.6738,61.5888,61.6454,16359.0
2017-09-13 09:45:00,65.3,65.38,65.27,65.33,6250.0,61.6454,61.721,61.6171,61.6738,6250.0
2017-09-13 09:50:00,65.34,65.36,65.3,65.36,4100.0,61.6832,61.7021,61.6454,61.7021,4100.0
2017-09-13 09:55:00,65.33,65.38,65.33,65.37,5992.0,61.6738,61.721,61.6738,61.7115,5992.0
2017-09-13 10:00:00,65.37,65.41,65.31,65.33,11100.0,61.7115,61.7493,61.6549,61.6738,11100.0
2017-09-13 10:05:00,65.34,65.35,65.29,65.32,6900.0,61.6832,61.6926,61.636,61.6643,6900.0
2017-09-13 10:10:00,65.33,65.36,65.31,65.34,5400.0,61.6738,61.7021,61.6549,61.6832,5400.0
2017-09-13 10:15:00,65.36,65.4,65.34,65.39,5871.0,61.7021,61.7398,61.6832,61.7304,5871.0
2017-09-13 10:20:00,65.41,65.48,65.4,65.46,9169.0,61.7493,61.8154,61.7398,61.7965,9169.0
2017-09-13 10:25:00,65.46,65.46,65.41,65.44,5802.0,61.7965,61.7965,61.7493,61.7776,5802.0
2017-09-13 10:30:00,65.44,65.44,65.38,65.42,6921.0,61.7776,61.7776,61.721,61.7587,6921.0
2017-09-13 10:35:00,65.4,65.45,65.38,65.44,10194.0,61.7398,61.787,61.721,61.7776,10194.0
2017-09-13 10:40:00,65.45,65.53,65.43,65.49,37652.0,61.787,61.8626,61.7682,61.8248,37652.0
2017-09-13 10:45:00,65.49,65.49,65.45,65.45,28564.0,61.8248,61.8248,61.787,61.787,28564.0
2017-09-13 10:50:00,65.45,65.55,65.45,65.53,47430.0,61.787,61.8815,61.787,61.8626,47430.0
2017-09-13 10:55:00,65.53,65.59,65.52,65.58,17200.0,61.8626,61.9192,61.8531,61.9098,17200.0
2017-09-13 11:00:00,65.58,65.59,65.55,65.55,20526.0,61.9098,61.9192,61.8815,61.8815,20526.0
2017-09-13 11:05:00,65.55,65.59,65.53,65.58,9899.0,61.8815,61.9192,61.8626,61.9098,9899.0
2017-09-13 11:10:00,65.59,65.71,65.59,65.7,22580.0,61.9192,62.0325,61.9192,62.0231,22580.0
2017-09-13 11:15:00,65.71,65.83,65.69,65.75,31545.0,62.0325,62.1458,62.0136,62.0703,31545.0
2017-09-13 11:20:00,65.76,65.78,65.69,65.71,31581.0,62.0797,62.0986,62.0136,62.0325,31581.0
2017-09-13 11:25:00,65.71,65.83,65.7,65.8,21144.0,62.0325,62.1458,62.0231,62.1175,21144.0
2017-09-13 11:30:00,65.8,65.81,65.72,65.72,24370.0,62.1175,62.1269,62.0419,62.0419,24370.0
2017-09-13 11:35:00,65.73,65.76,65.69,65.7,35509.0,62.0514,62.0797,62.0136,62.0231,35509.0
2017-09-13 11:40:00,65.71,65.73,65.69,65.72,15069.0,62.0325,62.0514,62.0136,62.0419,15069.0
2017-09-13 11:45:00,65.72,65.74,65.68,65.73,6266.0,62.0419,62.0608,62.0042,62.0514,6266.0
2017-09-13 11:50:00,65.73,65.78,65.72,65.73,13771.0,62.0514,62.0986,62.0419,62.0514,13771.0
2017-09-13 11:55:00,65.73,65.73,65.66,65.66,11810.0,62.0514,62.0514,61.9853,61.9853,11810.0
2017-09-13 12:00:00,65.65,65.65,65.49,65.5,14337.0,61.9759,61.9759,61.8248,61.8343,14337.0
2017-09-13 12:05:00,65.5,65.51,65.43,65.45,14165.0,61.8343,61.8437,61.7682,61.787,14165.0
2017-09-13 12:10:00,65.45,65.46,65.43,65.44,4584.0,61.787,61.7965,61.7682,61.7776,4584.0
2017-09-13 12:15:00,65.44,65.47,65.4,65.4,7028.0,61.7776,61.8059,61.7398,61.7398,7028.0
2017-09-13 12:20:00,65.39,65.4,65.34,65.38,14174.0,61.7304,61.7398,61.6832,61.721,14174.0
2017-09-13 12:25:00,65.38,65.42,65.37,65.4,11109.0,61.721,61.7587,61.7115,61.7398,11109.0
2017-09-13 12:30:00,65.4,65.4,65.37,65.39,5259.0,61.7398,61.7398,61.7115,61.7304,5259.0
2017-09-13 12:35:00,65.38,65.43,65.38,65.42,7475.0,61.721,61.7682,61.721,61.7587,7475.0
2017-09-13 12:40:00,65.42,65.42,65.4,65.4,2000.0,61.7587,61.7587,61.7398,61.7398,2000.0
2017-09-13 12:45:00,65.41,65.44,65.41,65.44,3171.0,61.7493,61.7776,61.7493,61.7776,3171.0
2017-09-13 12:50:00,65.43,65.45,65.43,65.45,4571.0,61.7682,61.787,61.7682,61.787,4571.0
2017-09-13 12:55:00,65.44,65.45,65.43,65.44,5715.0,61.7776,61.787,61.7682,61.7776,5715.0
2017-09-13 13:00:00,65.44,65.52,65.44,65.49,22870.0,61.7776,61.8531,61.7776,61.8248,22870.0
2017-09-13 13:05:00,65.5,65.56,65.43,65.43,24835.0,61.8343,61.8909,61.7682,61.7682,24835.0
2017-09-13 13:10:00,65.42,65.44,65.4,65.4,5444.0,61.7587,61.7776,61.7398,61.7398,5444.0
2017-09-13 13:15:00,65.4,65.45,65.37,65.45,7526.0,61.7398,61.787,61.7115,61.787,7526.0
2017-09-13 13:20:00,65.46,65.48,65.42,65.42,6090.0,61.7965,61.8154,61.7587,61.7587,6090.0
2017-09-13 13:25:00,65.43,65.45,65.41,65.44,6867.0,61.7682,61.787,61.7493,61.7776,6867.0
2017-09-13 13:30:00,65.43,65.43,65.39,65.42,4714.0,61.7682,61.7682,61.7304,61.7587,4714.0
2017-09-13 13:35:00,65.41,65.41,65.4,65.4,3112.0,61.7493,61.7493,61.7398,61.7398,3112.0
2017-09-13 13:40:00,65.41,65.43,65.4,65.41,3796.0,61.7493,61.7682,61.7398,61.7493,3796.0
2017-09-13 13:45:00,65.42,65.42,65.38,65.39,7293.0,61.7587,61.7587,61.721,61.7304,7293.0
2017-09-13 13:50:00,65.41,65.42,65.39,65.4,7309.0,61.7493,61.7587,61.7304,61.7398,7309.0
2017-09-13 13:55:00,65.4,65.42,65.39,65.4,4802.0,61.7398,61.7587,61.7304,61.7398,4802.0
2017-09-13 14:00:00,65.4,65.43,65.39,65.42,9317.0,61.7398,61.7682,61.7304,61.7587,9317.0
2017-09-13 14:05:00,65.42,65.42,65.36,65.36,19742.0,61.7587,61.7587,61.7021,61.7021,19742.0
2017-09-13 14:10:00,65.35,65.36,65.34,65.34,3879.0,61.6926,61.7021,61.6832,61.6832,3879.0
2017-09-13 14:15:00,65.34,65.38,65.3,65.3,16222.0,61.6832,61.721,61.6454,61.6454,16222.0
2017-09-13 14:20:00,65.29,65.29,65.26,65.27,9631.0,61.636,61.636,61.6077,61.6171,9631.0
2017-09-13 14:25:00,65.28,65.28,65.24,65.25,14733.0,61.6266,61.6266,61.5888,61.5982,14733.0
2017-09-13 14:30:00,65.24,65.26,65.22,65.25,41385.0,61.5888,61.6077,61.5699,61.5982,41385.0
2017-09-13 14:35:00,65.25,65.28,65.23,65.24,13390.0,61.5982,61.6266,61.5794,61.5888,13390.0
2017-09-13 14:40:00,65.24,65.29,65.24,65.27,9144.0,61.5888,61.636,61.5888,61.6171,9144.0
2017-09-13 14:45:00,65.27,65.29,65.25,65.25,20381.0,61.6171,61.636,61.5982,61.5982,20381.0
2017-09-13 14:50:00,65.26,65.27,65.24,65.25,23984.0,61.6077,61.6171,61.5888,61.5982,23984.0
2017-09-13 14:55:00,65.25,65.26,65.23,65.23,9862.0,61.5982,61.6077,61.5794,61.5794,9862.0
2017-09-13 15:00:00,65.23,65.29,65.23,65.26,16623.0,61.5794,61.636,61.5794,61.6077,16623.0
2017-09-13 15:05:00,65.25,65.28,65.24,65.28,8414.0,61.5982,61.6266,61.5888,61.6266,8414.0
2017-09-13 15:10:00,65.27,65.29,65.26,65.28,9025.0,61.6171,61.636,61.6077,61.6266,9025.0
2017-09-13 15:15:00,65.28,65.28,65.24,65.24,6150.0,61.6266,61.6266,61.5888,61.5888,6150.0
2017-09-13 15:20:00,65.25,65.28,65.24,65.28,12859.0,61.5982,61.6266,61.5888,61.6266,12859.0
2017-09-13 15:25:00,65.28,65.3,65.27,65.29,13343.0,61.6266,61.6454,61.6171,61.636,13343.0
2017-09-13 15:30:00,65.29,65.33,65.28,65.32,15788.0,61.636,61.6738,61.6266,61.6643,15788.0
2017-09-13 15:35:00,65.31,65.32,65.29,65.3,19573.0,61.6549,61.6643,61.636,61.6454,19573.0
2017-09-13 15:40:00,65.3,65.32,65.27,65.3,22480.0,61.6454,61.6643,61.6171,61.6454,22480.0
2017-09-13 15:45:00,65.3,65.34,65.28,65.34,26022.0,61.6454,61.6832,61.6266,61.6832,26022.0
2017-09-13 15:50:00,65.34,65.37,65.32,65.32,38511.0,61.6832,61.7115,61.6643,61.6643,38511.0
2017-09-13 15:55:00,65.33,65.33,65.28,65.3,94266.0,61.6738,61.6738,61.6266,61.6454,94266.0
2017-09-14 09:30:00,65.1,65.21,64.95,64.96,37880.0,61.4566,61.5605,61.315,61.3245,37880.0
2017-09-14 09:35:00,65.0,65.08,64.99,65.06,52861.0,61.3622,61.4378,61.3528,61.4189,52861.0
2017-09-14 09:40:00,65.06,65.15,65.03,65.14,37409.0,61.4189,61.5038,61.3906,61.4944,37409.0
2017-09-14 09:45:00,65.17,65.26,65.16,65.16,36575.0,61.5227,61.6077,61.5133,61.5133,36575.0
2017-09-14 09:50:00,65.17,65.2,65.09,65.14,34896.0,61.5227,61.551,61.4472,61.4944,34896.0
2017-09-14 09:55:00,65.16,65.18,65.12,65.16,10127.0,61.5133,61.5322,61.4755,61.5133,10127.0
2017-09-14 10:00:00,65.16,65.16,65.09,65.14,10029.0,61.5133,61.5133,61.4472,61.4944,10029.0
2017-09-14 10:05:00,65.14,65.17,65.11,65.13,20003.0,61.4944,61.5227,61.4661,61.485,20003.0
2017-09-14 10:10:00,65.14,65.25,65.13,65.2,35928.0,61.4944,61.5982,61.485,61.551,35928.0
2017-09-14 10:15:00,65.2,65.2,65.17,65.18,7900.0,61.551,61.551,61.5227,61.5322,7900.0
2017-09-14 10:20:00,65.17,65.23,65.17,65.18,16560.0,61.5227,61.5794,61.5227,61.5322,16560.0
2017-09-14 10:25:00,65.18,65.24,65.17,65.22,13015.0,61.5322,61.5888,61.5227,61.5699,13015.0
2017-09-14 10:30:00,65.23,65.26,65.19,65.22,18752.0,61.5794,61.6077,61.5416,61.5699,18752.0
2017-09-14 10:35:00,65.22,65.27,65.16,65.17,8668.0,61.5699,61.6171,61.5133,61.5227,8668.0
2017-09-14 10:40:00,65.16,65.17,65.09,65.09,20458.0,61.5133,61.5227,61.4472,61.4472,20458.0
2017-09-14 10:45:00,65.09,65.13,65.01,65.04,42799.0,61.4472,61.485,61.3717,61.4,42799.0
2017-09-14 10:50:00,65.04,65.04,64.95,64.97,28395.0,61.4,61.4,61.315,61.3339,28395.0
2017-09-14 10:55:00,64.96,64.99,64.91,64.94,24514.0,61.3245,61.3528,61.2773,61.3056,24514.0
2017-09-14 11:00:00,64.95,65.05,64.95,65.03,46915.0,61.315,61.4094,61.315,61.3906,46915.0
2017-09-14 11:05:00,65.04,65.07,65.02,65.05,18616.0,61.4,61.4283,61.3811,61.4094,18616.0
2017-09-14 11:10:00,65.05,65.08,65.01,65.04,24992.0,61.4094,61.4378,61.3717,61.4,24992.0
2017-09-14 11:15:00,65.05,65.1,65.04,65.09,19897.0,61.4094,61.4566,61.4,61.4472,19897.0
2017-09-14 11:20:00,65.09,65.14,65.08,65.14,13205.0,61.4472,61.4944,61.4378,61.4944,13205.0
2017-09-14 11:25:00,65.14,65.16,65.1,65.11,24046.0,61.4944,61.5133,61.4566,61.4661,24046.0
2017-09-14 11:30:00,65.11,65.2,65.1,65.16,16268.0,61.4661,61.551,61.4566,61.5133,16268.0
2017-09-14 11:35:00,65.17,65.21,65.17,65.19,10016.0,61.5227,61.5605,61.5227,61.5416,10016.0
2017-09-14 11:40:00,65.18,65.2,65.17,65.17,25001.0,61.5322,61.551,61.5227,61.5227,25001.0
2017-09-14 11:45:00,65.18,65.23,65.16,65.21,36458.0,61.5322,61.5794,61.5133,61.5605,36458.0
2017-09-14 11:50:00,65.21,65.21,65.14,65.16,13515.0,61.5605,61.5605,61.4944,61.5133,13515.0
2017-09-14 11:55:00,65.16,65.18,65.13,65.14,14485.0,61.5133,61.5322,61.485,61.4944,14485.0
2017-09-14 12:00:00,65.14,65.15,65.11,65.12,13626.0,61.4944,61.5038,61.4661,61.4755,13626.0
2017-09-14 12:05:00,65.11,65.11,65.04,65.05,9581.0,61.4661,61.4661,61.4,61.4094,9581.0
2017-09-14 12:10:00,65.05,65.05,65.02,65.04,6367.0,61.4094,61.4094,61.3811,61.4,6367.0
2017-09-14 12:15:00,65.03,65.06,65.02,65.05,15814.0,61.3906,61.4189,61.3811,61.4094,15814.0
2017-09-14 12:20:00,65.05,65.06,65.0,65.01,12602.0,61.4094,61.4189,61.3622,61.3717,12602.0
2017-09-14 12:25:00,65.0,65.01,64.98,64.99,13641.0,61.3622,61.3717,61.3434,61.3528,13641.0
2017-09-14 12:30:00,64.98,65.0,64.96,64.98,19700.0,61.3434,61.3622,61.3245,61.3434,19700.0
2017-09-14 12:35:00,64.98,65.0,64.96,64.98,16781.0,61.3434,61.3622,61.3245,61.3434,16781.0
2017-09-14 12:40:00,64.98,64.99,64.95,64.98,12998.0,61.3434,61.3528,61.315,61.3434,12998.0
2017-09-14 12:45:00,64.98,64.99,64.96,64.97,16060.0,61.3434,61.3528,61.3245,61.3339,16060.0
2017-09-14 12:50:00,64.97,64.99,64.95,64.95,9884.0,61.3339,61.3528,61.315,61.315,9884.0
2017-09-14 12:55:00,64.95,64.97,64.93,64.96,26251.0,61.315,61.3339,61.2962,61.3245,26251.0
2017-09-14 13:00:00,64.96,64.96,64.93,64.95,12243.0,61.3245,61.3245,61.2962,61.315,12243.0
2017-09-14 13:05:00,64.94,64.94,64.88,64.89,22552.0,61.3056,61.3056,61.2489,61.2584,22552.0
2017-09-14 13:10:00,64.89,64.91,64.87,64.88,8695.0,61.2584,61.2773,61.2395,61.2489,8695.0
2017-09-14 13:15:00,64.87,64.87,64.83,64.84,25105.0,61.2395,61.2395,61.2017,61.2112,25105.0
2017-09-14 13:20:00,64.84,64.85,64.79,64.81,15408.0,61.2112,61.2206,61.164,61.1829,15408.0
2017-09-14 13:25:00,64.81,64.86,64.8,64.84,13392.0,61.1829,61.2301,61.1734,61.2112,13392.0
2017-09-14 13:30:00,64.84,64.85,64.77,64.77,13283.0,61.2112,61.2206,61.1451,61.1451,13283.0
2017-09-14 13:35:00,64.78,64.82,64.78,64.8,15829.0,61.1545,61.1923,61.1545,61.1734,15829.0
2017-09-14 13:40:00,64.81,64.84,64.81,64.84,22263.0,61.1829,61.2112,61.1829,61.2112,22263.0
2017-09-14 13:45:00,64.84,64.85,64.82,64.84,11027.0,61.2112,61.2206,61.1923,61.2112,11027.0
2017-09-14 13:50:00,64.85,64.86,64.83,64.86,9630.0,61.2206,61.2301,61.2017,61.2301,9630.0
2017-09-14 13:55:00,64.86,64.9,64.83,64.83,21548.0,61.2301,61.2678,61.2017,61.2017,21548.0
2017-09-14 14:00:00,64.85,64.89,64.84,64.88,30462.0,61.2206,61.2584,61.2112,61.2489,30462.0
2017-09-14 14:05:00,64.89,64.96,64.89,64.94,14591.0,61.2584,61.3245,61.2584,61.3056,14591.0
2017-09-14 14:10:00,64.94,64.99,64.93,64.98,19224.0,61.3056,61.3528,61.2962,61.3434,19224.0
2017-09-14 14:15:00,64.98,64.98,64.94,64.95,17681.0,61.3434,61.3434,61.3056,61.315,17681.0
2017-09-14 14:20:00,64.95,64.98,64.94,64.98,14794.0,61.315,61.3434,61.3056,61.3434,14794.0
2017-09-14 14:25:00,64.98,64.99,64.95,64.97,16104.0,61.3434,61.3528,61.315,61.3339,16104.0
2017-09-14 14:30:00,64.96,65.0,64.95,64.99,15303.0,61.3245,61.3622,61.315,61.3528,15303.0
2017-09-14 14:35:00,64.99,64.99,64.95,64.95,4554.0,61.3528,61.3528,61.315,61.315,4554.0
2017-09-14 14:40:00,64.96,65.03,64.95,65.03,39048.0,61.3245,61.3906,61.315,61.3906,39048.0
2017-09-14 14:45:00,65.02,65.03,65.01,65.02,6016.0,61.3811,61.3906,61.3717,61.3811,6016.0
2017-09-14 14:50:00,65.01,65.04,65.01,65.04,25638.0,61.3717,61.4,61.3717,61.4,25638.0
2017-09-14 14:55:00,65.04,65.04,65.01,65.02,20247.0,61.4,61.4,61.3717,61.3811,20247.0
2017-09-14 15:00:00,65.02,65.03,64.99,65.02,13334.0,61.3811,61.3906,61.3528,61.3811,13334.0
2017-09-14 15:05:00,65.02,65.03,64.99,65.02,17639.0,61.3811,61.3906,61.3528,61.3811,17639.0
2017-09-14 15:10:00,65.02,65.02,64.99,65.01,14746.0,61.3811,61.3811,61.3528,61.3717,14746.0
2017-09-14 15:15:00,65.0,65.04,64.98,65.04,26419.0,61.3622,61.4,61.3434,61.4,26419.0
2017-09-14 15:20:00,65.04,65.12,65.04,65.1,31760.0,61.4,61.4755,61.4,61.4566,31760.0
2017-09-14 15:25:00,65.11,65.15,65.09,65.14,23208.0,61.4661,61.5038,61.4472,61.4944,23208.0
2017-09-14 15:30:00,65.14,65.16,65.13,65.16,32580.0,61.4944,61.5133,61.485,61.5133,32580.0
2017-09-14 15:35:00,65.16,65.16,65.13,65.13,17382.0,61.5133,61.5133,61.485,61.485,17382.0
2017-09-14 15:40:00,65.13,65.14,65.1,65.1,19071.0,61.485,61.4944,61.4566,61.4566,19071.0
2017-09-14 15:45:00,65.11,65.13,65.1,65.12,39725.0,61.4661,61.485,61.4566,61.4755,39725.0
2017-09-14 15:50:00,65.12,65.15,65.11,65.15,34966.0,61.4755,61.5038,61.4661,61.5038,34966.0
2017-09-14 15:55:00,65.14,65.25,65.14,65.24,166930.0,61.4944,61.5982,61.4944,61.5888,166930.0
2017-09-15 09:30:00,65.41,65.41,64.98,65.07,523408.0,61.7493,61.7493,61.3434,61.4283,523408.0
2017-09-15 09:35:00,65.04,65.1,64.87,64.9,47897.0,61.4,61.4566,61.2395,61.2678,47897.0
2017-09-15 09:40:00,64.94,65.12,64.91,65.09,17082.0,61.3056,61.4755,61.2773,61.4472,17082.0
2017-09-15 09:45:00,65.1,65.22,65.0,65.22,11505.0,61.4566,61.5699,61.3622,61.5699,11505.0
2017-09-15 09:50:00,65.22,65.22,65.11,65.14,11274.0,61.5699,61.5699,61.4661,61.4944,11274.0
2017-09-15 09:55:00,65.14,65.19,65.05,65.07,7864.0,61.4944,61.5416,61.4094,61.4283,7864.0
2017-09-15 10:00:00,65.08,65.13,65.03,65.06,5327.0,61.4378,61.485,61.3906,61.4189,5327.0
2017-09-15 10:05:00,65.06,65.11,65.02,65.08,4038.0,61.4189,61.4661,61.3811,61.4378,4038.0
2017-09-15 10:10:00,65.08,65.15,65.08,65.14,20067.0,61.4378,61.5038,61.4378,61.4944,20067.0
2017-09-15 10:15:00,65.14,65.15,65.12,65.14,20235.0,61.4944,61.5038,61.4755,61.4944,20235.0
2017-09-15 10:20:00,65.14,65.19,65.1,65.1,32881.0,61.4944,61.5416,61.4566,61.4566,32881.0
2017-09-15 10:25:00,65.11,65.11,65.04,65.06,7031.0,61.4661,61.4661,61.4,61.4189,7031.0
2017-09-15 10:30:00,65.07,65.12,65.06,65.12,10884.0,61.4283,61.4755,61.4189,61.4755,10884.0
2017-09-15 10:35:00,65.11,65.36,65.11,65.36,34003.0,61.4661,61.7021,61.4661,61.7021,34003.0
2017-09-15 10:40:00,65.36,65.39,65.32,65.39,19566.0,61.7021,61.7304,61.6643,61.7304,19566.0
2017-09-15 10:45:00,65.39,65.41,65.36,65.37,30132.0,61.7304,61.7493,61.7021,61.7115,30132.0
2017-09-15 10:50:00,65.39,65.45,65.38,65.41,55273.0,61.7304,61.787,61.721,61.7493,55273.0
2017-09-15 10:55:00,65.42,65.43,65.39,65.39,11507.0,61.7587,61.7682,61.7304,61.7304,11507.0
2017-09-15 11:00:00,65.39,65.49,65.37,65.48,25348.0,61.7304,61.8248,61.7115,61.8154,25348.0
2017-09-15 11:05:00,65.49,65.64,65.46,65.47,40390.0,61.8248,61.9664,61.7965,61.8059,40390.0
2017-09-15 11:10:00,65.47,65.49,65.34,65.34,16517.0,61.8059,61.8248,61.6832,61.6832,16517.0
2017-09-15 11:15:00,65.34,65.35,65.21,65.21,15899.0,61.6832,61.6926,61.5605,61.5605,15899.0
2017-09-15 11:20:00,65.22,65.24,65.16,65.17,7035.0,61.5699,61.5888,61.5133,61.5227,7035.0
2017-09-15 11:25:00,65.19,65.19,65.13,65.15,8064.0,61.5416,61.5416,61.485,61.5038,8064.0
2017-09-15 11:30:00,65.16,65.17,65.1,65.1,9720.0,61.5133,61.5227,61.4566,61.4566,9720.0
2017-09-15 11:35:00,65.11,65.21,65.1,65.21,15937.0,61.4661,61.5605,61.4566,61.5605,15937.0
2017-09-15 11:40:00,65.21,65.22,65.15,65.19,6002.0,61.5605,61.5699,61.5038,61.5416,6002.0
2017-09-15 11:45:00,65.18,65.27,65.18,65.27,8374.0,61.5322,61.6171,61.5322,61.6171,8374.0
2017-09-15 11:50:00,65.27,65.39,65.27,65.38,16426.0,61.6171,61.7304,61.6171,61.721,16426.0
2017-09-15 11:55:00,65.37,65.39,65.32,65.32,12723.0,61.7115,61.7304,61.6643,61.6643,12723.0
2017-09-15 12:00:00,65.32,65.33,65.28,65.28,15686.0,61.6643,61.6738,61.6266,61.6266,15686.0
2017-09-15 12:05:00,65.28,65.34,65.25,65.32,13066.0,61.6266,61.6832,61.5982,61.6643,13066.0
2017-09-15 12:10:00,65.33,65.34,65.25,65.33,10852.0,61.6738,61.6832,61.5982,61.6738,10852.0
2017-09-15 12:15:00,65.33,65.42,65.3,65.37,23988.0,61.6738,61.7587,61.6454,61.7115,23988.0
2017-09-15 12:20:00,65.36,65.42,65.35,65.36,11492.0,61.7021,61.7587,61.6926,61.7021,11492.0
2017-09-15 12:25:00,65.36,65.41,65.34,65.34,11048.0,61.7021,61.7493,61.6832,61.6832,11048.0
2017-09-15 12:30:00,65.35,65.37,65.33,65.35,6547.0,61.6926,61.7115,61.6738,61.6926,6547.0
2017-09-15 12:35:00,65.35,65.38,65.33,65.34,3047.0,61.6926,61.721,61.6738,61.6832,3047.0
2017-09-15 12:40:00,65.32,65.33,65.31,65.31,2900.0,61.6643,61.6738,61.6549,61.6549,2900.0
2017-09-15 12:45:00,65.32,65.32,65.29,65.3,4678.0,61.6643,61.6643,61.636,61.6454,4678.0
2017-09-15 12:50:00,65.3,65.32,65.29,65.32,4400.0,61.6454,61.6643,61.636,61.6643,4400.0
2017-09-15 12:55:00,65.31,65.32,65.26,65.27,3961.0,61.6549,61.6643,61.6077,61.6171,3961.0
2017-09-15 13:00:00,65.26,65.3,65.26,65.28,2200.0,61.6077,61.6454,61.6077,61.6266,2200.0
2017-09-15 13:05:00,65.29,65.29,65.26,65.26,1483.0,61.636,61.636,61.6077,61.6077,1483.0
2017-09-15 13:10:00,65.28,65.28,65.26,65.28,2180.0,61.6266,61.6266,61.6077,61.6266,2180.0
2017-09-15 13:15:00,65.27,65.3,65.27,65.3,3072.0,61.6171,61.6454,61.6171,61.6454,3072.0
2017-09-15 13:20:00,65.3,65.31,65.27,65.27,3600.0,61.6454,61.6549,61.6171,61.6171,3600.0
2017-09-15 13:25:00,65.28,65.29,65.27,65.29,5043.0,61.6266,61.636,61.6171,61.636,5043.0
2017-09-15 13:30:00,65.28,65.33,65.28,65.3,6525.0,61.6266,61.6738,61.6266,61.6454,6525.0
2017-09-15 13:35:00,65.3,65.33,65.3,65.32,3764.0,61.6454,61.6738,61.6454,61.6643,3764.0
2017-09-15 13:40:00,65.3,65.31,65.27,65.28,7413.0,61.6454,61.6549,61.6171,61.6266,7413.0
2017-09-15 13:45:00,65.29,65.3,65.28,65.29,4397.0,61.636,61.6454,61.6266,61.636,4397.0
2017-09-15 13:50:00,65.28,65.3,65.25,65.27,6135.0,61.6266,61.6454,61.5982,61.6171,6135.0
2017-09-15 13:55:00,65.26,65.28,65.26,65.27,5047.0,61.6077,61.6266,61.6077,61.6171,5047.0
2017-09-15 14:00:00,65.28,65.29,65.26,65.27,7669.0,61.6266,61.636,61.6077,61.6171,7669.0
2017-09-15 14:05:00,65.27,65.27,65.24,65.26,10412.0,61.6171,61.6171,61.5888,61.6077,10412.0
2017-09-15 14:10:00,65.25,65.25,65.23,65.23,3325.0,61.5982,61.5982,61.5794,61.5794,3325.0
2017-09-15 14:15:00,65.24,65.25,65.21,65.21,4825.0,61.5888,61.5982,61.5605,61.5605,4825.0
2017-09-15 14:20:00,65.21,65.21,65.18,65.2,5450.0,61.5605,61.5605,61.5322,61.551,5450.0
2017-09-15 14:25:00,65.2,65.22,65.19,65.22,7136.0,61.551,61.5699,61.5416,61.5699,7136.0
2017-09-15 14:30:00,65.22,65.23,65.19,65.2,4677.0,61.5699,61.5794,61.5416,61.551,4677.0
2017-09-15 14:35:00,65.2,65.21,65.17,65.17,7890.0,61.551,61.5605,61.5227,61.5227,7890.0
2017-09-15 14:40:00,65.17,65.19,65.16,65.18,9790.0,61.5227,61.5416,61.5133,61.5322,9790.0
2017-09-15 14:45:00,65.19,65.24,65.17,65.23,13510.0,61.5416,61.5888,61.5227,61.5794,13510.0
2017-09-15 14:50:00,65.23,65.23,65.18,65.2,6603.0,61.5794,61.5794,61.5322,61.551,6603.0
2017-09-15 14:55:00,65.2,65.22,65.19,65.21,10034.0,61.551,61.5699,61.5416,61.5605,10034.0
2017-09-15 15:00:00,65.22,65.22,65.16,65.16,8480.0,61.5699,61.5699,61.5133,61.5133,8480.0
2017-09-15 15:05:00,65.16,65.17,65.13,65.16,12304.0,61.5133,61.5227,61.485,61.5133,12304.0
2017-09-15 15:10:00,65.16,65.21,65.15,65.17,10754.0,61.5133,61.5605,61.5038,61.5227,10754.0
2017-09-15 15:15:00,65.17,65.18,65.14,65.14,9485.0,61.5227,61.5322,61.4944,61.4944,9485.0
2017-09-15 15:20:00,65.14,65.17,65.13,65.14,20604.0,61.4944,61.5227,61.485,61.4944,20604.0
2017-09-15 15:25:00,65.15,65.15,65.12,65.13,12966.0,61.5038,61.5038,61.4755,61.485,12966.0
2017-09-15 15:30:00,65.13,65.2,65.12,65.2,12779.0,61.485,61.551,61.4755,61.551,12779.0
2017-09-15 15:35:00,65.2,65.21,65.19,65.2,10333.0,61.551,61.5605,61.5416,61.551,10333.0
2017-09-15 15:40:00,65.21,65.22,65.17,65.18,16028.0,61.5605,61.5699,61.5227,61.5322,16028.0
2017-09-15 15:45:00,65.18,65.21,65.17,65.19,23446.0,61.5322,61.5605,61.5227,61.5416,23446.0
2017-09-15 15:50:00,65.18,65.21,65.13,65.21,31450.0,61.5322,61.5605,61.485,61.5605,31450.0
2017-09-15 15:55:00,65.2,65.23,65.14,65.19,85514.0,61.551,61.5794,61.4944,61.5416,85514.0
2017-09-18 09:30:00,65.31,65.32,64.81,64.88,49884.0,61.6549,61.6643,61.1829,61.2489,49884.0
2017-09-18 09:35:00,64.88,65.14,64.64,65.03,65991.0,61.2489,61.4944,61.0224,61.3906,65991.0
2017-09-18 09:40:00,65.03,65.09,64.9,64.97,19396.0,61.3906,61.4472,61.2678,61.3339,19396.0
2017-09-18 09:45:00,64.97,65.03,64.91,65.0,11138.0,61.3339,61.3906,61.2773,61.3622,11138.0
2017-09-18 09:50:00,64.98,64.98,64.85,64.91,10446.0,61.3434,61.3434,61.2206,61.2773,10446.0
2017-09-18 09:55:00,64.92,65.01,64.87,64.92,7448.0,61.2867,61.3717,61.2395,61.2867,7448.0
2017-09-18 10:00:00,64.92,65.02,64.87,65.02,21936.0,61.2867,61.3811,61.2395,61.3811,21936.0
2017-09-18 10:05:00,64.99,65.17,64.96,65.16,6231.0,61.3528,61.5227,61.3245,61.5133,6231.0
2017-09-18 10:10:00,65.17,65.17,65.08,65.1,2475.0,61.5227,61.5227,61.4378,61.4566,2475.0
2017-09-18 10:15:00,65.12,65.17,65.12,65.15,4177.0,61.4755,61.5227,61.4755,61.5038,4177.0
2017-09-18 10:20:00,65.16,65.38,65.14,65.2,17017.0,61.5133,61.721,61.4944,61.551,17017.0
2017-09-18 10:25:00,65.19,65.26,65.18,65.25,6795.0,61.5416,61.6077,61.5322,61.5982,6795.0
2017-09-18 10:30:00,65.22,65.32,65.21,65.31,4900.0,61.5699,61.6643,61.5605,61.6549,4900.0
2017-09-18 10:35:00,65.33,65.34,65.25,65.25,5710.0,61.6738,61.6832,61.5982,61.5982,5710.0
2017-09-18 10:40:00,65.27,65.3,65.26,65.28,5560.0,61.6171,61.6454,61.6077,61.6266,5560.0
2017-09-18 10:45:00,65.28,65.31,65.25,65.26,6511.0,61.6266,61.6549,61.5982,61.6077,6511.0
2017-09-18 10:50:00,65.27,65.27,65.23,65.25,6445.0,61.6171,61.6171,61.5794,61.5982,6445.0
2017-09-18 10:55:00,65.25,65.26,65.22,65.25,10479.0,61.5982,61.6077,61.5699,61.5982,10479.0
2017-09-18 11:00:00,65.24,65.3,65.23,65.3,10189.0,61.5888,61.6454,61.5794,61.6454,10189.0
2017-09-18 11:05:00,65.3,65.34,65.27,65.33,12815.0,61.6454,61.6832,61.6171,61.6738,12815.0
2017-09-18 11:10:00,65.31,65.33,65.29,65.32,5245.0,61.6549,61.6738,61.636,61.6643,5245.0
2017-09-18 11:15:00,65.33,65.36,65.28,65.3,15462.0,61.6738,61.7021,61.6266,61.6454,15462.0
2017-09-18 11:20:00,65.29,65.39,65.28,65.39,24876.0,61.636,61.7304,61.6266,61.7304,24876.0
2017-09-18 11:25:00,65.39,65.42,65.3,65.31,21917.0,61.7304,61.7587,61.6454,61.6549,21917.0
2017-09-18 11:30:00,65.31,65.35,65.3,65.32,3103.0,61.6549,61.6926,61.6454,61.6643,3103.0
2017-09-18 11:35:00,65.33,65.35,65.23,65.3,45648.0,61.6738,61.6926,61.5794,61.6454,45648.0
2017-09-18 11:40:00,65.3,65.31,65.17,65.19,11050.0,61.6454,61.6549,61.5227,61.5416,11050.0
2017-09-18 11:45:00,65.2,65.26,65.17,65.24,5701.0,61.551,61.6077,61.5227,61.5888,5701.0
2017-09-18 11:50:00,65.22,65.26,65.22,65.25,6436.0,61.5699,61.6077,61.5699,61.5982,6436.0
2017-09-18 11:55:00,65.23,65.25,65.21,65.24,4730.0,61.5794,61.5982,61.5605,61.5888,4730.0
2017-09-18 12:00:00,65.24,65.29,65.24,65.28,7294.0,61.5888,61.636,61.5888,61.6266,7294.0
2017-09-18 12:05:00,65.28,65.31,65.26,65.29,8025.0,61.6266,61.6549,61.6077,61.636,8025.0
2017-09-18 12:10:00,65.3,65.31,65.26,65.27,9121.0,61.6454,61.6549,61.6077,61.6171,9121.0
2017-09-18 12:15:00,65.27,65.28,65.19,65.2,15671.0,61.6171,61.6266,61.5416,61.551,15671.0
2017-09-18 12:20:00,65.2,65.22,65.17,65.2,6477.0,61.551,61.5699,61.5227,61.551,6477.0
2017-09-18 12:25:00,65.2,65.2,65.14,65.2,6848.0,61.551,61.551,61.4944,61.551,6848.0
2017-09-18 12:30:00,65.2,65.21,65.18,65.2,4572.0,61.551,61.5605,61.5322,61.551,4572.0
2017-09-18 12:35:00,65.21,65.22,65.19,65.21,3757.0,61.5605,61.5699,61.5416,61.5605,3757.0
2017-09-18 12:40:00,65.2,65.22,65.19,65.2,4000.0,61.551,61.5699,61.5416,61.551,4000.0
2017-09-18 12:45:00,65.2,65.28,65.18,65.27,8523.0,61.551,61.6266,61.5322,61.6171,8523.0
2017-09-18 12:50:00,65.28,65.3,65.25,65.29,7626.0,61.6266,61.6454,61.5982,61.636,7626.0
2017-09-18 12:55:00,65.3,65.32,65.29,65.31,6475.0,61.6454,61.6643,61.636,61.6549,6475.0
2017-09-18 13:00:00,65.3,65.34,65.3,65.31,4844.0,61.6454,61.6832,61.6454,61.6549,4844.0
2017-09-18 13:05:00,65.31,65.34,65.3,65.32,3575.0,61.6549,61.6832,61.6454,61.6643,3575.0
2017-09-18 13:10:00,65.33,65.35,65.3,65.33,4919.0,61.6738,61.6926,61.6454,61.6738,4919.0
2017-09-18 13:15:00,65.32,65.32,65.27,65.29,6332.0,61.6643,61.6643,61.6171,61.636,6332.0
2017-09-18 13:20:00,65.28,65.33,65.25,65.33,24850.0,61.6266,61.6738,61.5982,61.6738,24850.0
2017-09-18 13:25:00,65.31,65.32,65.29,65.29,2164.0,61.6549,61.6643,61.636,61.636,2164.0
2017-09-18 13:30:00,65.29,65.32,65.28,65.32,2400.0,61.636,61.6643,61.6266,61.6643,2400.0
2017-09-18 13:35:00,65.31,65.33,65.31,65.31,2000.0,61.6549,61.6738,61.6549,61.6549,2000.0
2017-09-18 13:40:00,65.3,65.33,65.3,65.32,2900.0,61.6454,61.6738,61.6454,61.6643,2900.0
2017-09-18 13:45:00,65.33,65.33,65.31,65.32,3556.0,61.6738,61.6738,61.6549,61.6643,3556.0
2017-09-18 13:50:00,65.32,65.33,65.31,65.31,3963.0,61.6643,61.6738,61.6549,61.6549,3963.0
2017-09-18 13:55:00,65.31,65.32,65.27,65.29,6653.0,61.6549,61.6643,61.6171,61.636,6653.0
2017-09-18 14:00:00,65.29,65.3,65.28,65.3,5215.0,61.636,61.6454,61.6266,61.6454,5215.0
2017-09-18 14:05:00,65.29,65.33,65.29,65.3,12309.0,61.636,61.6738,61.636,61.6454,12309.0
2017-09-18 14:10:00,65.31,65.35,65.3,65.3,15383.0,61.6549,61.6926,61.6454,61.6454,15383.0
2017-09-18 14:15:00,65.31,65.32,65.24,65.25,9288.0,61.6549,61.6643,61.5888,61.5982,9288.0
2017-09-18 14:20:00,65.25,65.32,65.24,65.3,8057.0,61.5982,61.6643,61.5888,61.6454,8057.0
2017-09-18 14:25:00,65.31,65.31,65.28,65.28,7224.0,61.6549,61.6549,61.6266,61.6266,7224.0
2017-09-18 14:30:00,65.27,65.27,65.24,65.26,25340.0,61.6171,61.6171,61.5888,61.6077,25340.0
2017-09-18 14:35:00,65.26,65.26,65.21,65.22,5542.0,61.6077,61.6077,61.5605,61.5699,5542.0
2017-09-18 14:40:00,65.23,65.24,65.21,65.21,6550.0,61.5794,61.5888,61.5605,61.5605,6550.0
2017-09-18 14:45:00,65.21,65.24,65.21,65.23,6415.0,61.5605,61.5888,61.5605,61.5794,6415.0
2017-09-18 14:50:00,65.23,65.25,65.22,65.24,2835.0,61.5794,61.5982,61.5699,61.5888,2835.0
2017-09-18 14:55:00,65.23,65.25,65.22,65.24,10980.0,61.5794,61.5982,61.5699,61.5888,10980.0
2017-09-18 15:00:00,65.23,65.26,65.22,65.25,12398.0,61.5794,61.6077,61.5699,61.5982,12398.0
2017-09-18 15:05:00,65.26,65.26,65.22,65.22,9636.0,61.6077,61.6077,61.5699,61.5699,9636.0
2017-09-18 15:10:00,65.23,65.24,65.2,65.2,5479.0,61.5794,61.5888,61.551,61.551,5479.0
2017-09-18 15:15:00,65.2,65.2,65.17,65.17,15575.0,61.551,61.551,61.5227,61.5227,15575.0
2017-09-18 15:20:00,65.18,65.19,65.17,65.19,8116.0,61.5322,61.5416,61.5227,61.5416,8116.0
2017-09-18 15:25:00,65.19,65.21,65.18,65.19,15225.0,61.5416,61.5605,61.5322,61.5416,15225.0
2017-09-18 15:30:00,65.19,65.23,65.19,65.21,14595.0,61.5416,61.5794,61.5416,61.5605,14595.0
2017-09-18 15:35:00,65.22,65.27,65.21,65.24,35644.0,61.5699,61.6171,61.5605,61.5888,35644.0
2017-09-18 15:40:00,65.25,65.25,65.22,65.22,13396.0,61.5982,61.5982,61.5699,61.5699,13396.0
2017-09-18 15:45:00,65.23,65.23,65.19,65.2,17215.0,61.5794,61.5794,61.5416,61.551,17215.0
2017-09-18 15:50:00,65.2,65.25,65.19,65.24,17960.0,61.551,61.5982,61.5416,61.5888,17960.0
2017-09-18 15:55:00,65.25,65.26,65.19,65.23,64648.0,61.5982,61.6077,61.5416,61.5794,64648.0
2017-09-19 09:30:00,65.38,65.41,65.26,65.32,34074.0,61.721,61.7493,61.6077,61.6643,34074.0
2017-09-19 09:35:00,65.34,65.34,65.17,65.19,8463.0,61.6832,61.6832,61.5227,61.5416,8463.0
2017-09-19 09:40:00,65.19,65.22,65.07,65.08,26826.0,61.5416,61.5699,61.4283,61.4378,26826.0
2017-09-19 09:45:00,65.07,65.1,64.95,64.99,26988.0,61.4283,61.4566,61.315,61.3528,26988.0
2017-09-19 09:50:00,64.99,64.99,64.92,64.94,12915.0,61.3528,61.3528,61.2867,61.3056,12915.0
2017-09-19 09:55:00,64.94,65.0,64.92,64.92,13549.0,61.3056,61.3622,61.2867,61.2867,13549.0
2017-09-19 10:00:00,64.91,64.91,64.77,64.79,27480.0,61.2773,61.2773,61.1451,61.164,27480.0
2017-09-19 10:05:00,64.77,64.77,64.7,64.72,16672.0,61.1451,61.1451,61.079,61.0979,16672.0
2017-09-19 10:10:00,64.73,64.73,64.59,64.66,59438.0,61.1073,61.1073,60.9752,61.0413,59438.0
2017-09-19 10:15:00,64.65,64.74,64.65,64.68,17645.0,61.0318,61.1168,61.0318,61.0601,17645.0
2017-09-19 10:20:00,64.67,64.76,64.63,64.76,17138.0,61.0507,61.1357,61.0129,61.1357,17138.0
2017-09-19 10:25:00,64.76,64.81,64.76,64.76,17566.0,61.1357,61.1829,61.1357,61.1357,17566.0
2017-09-19 10:30:00,64.77,64.82,64.73,64.75,16316.0,61.1451,61.1923,61.1073,61.1262,16316.0
2017-09-19 10:35:00,64.76,64.78,64.74,64.76,19212.0,61.1357,61.1545,61.1168,61.1357,19212.0
2017-09-19 10:40:00,64.76,64.76,64.72,64.73,11047.0,61.1357,61.1357,61.0979,61.1073,11047.0
2017-09-19 10:45:00,64.73,64.74,64.66,64.66,14082.0,61.1073,61.1168,61.0413,61.0413,14082.0
2017-09-19 10:50:00,64.67,64.68,64.64,64.68,6320.0,61.0507,61.0601,61.0224,61.0601,6320.0
2017-09-19 10:55:00,64.69,64.7,64.62,64.63,8173.0,61.0696,61.079,61.0035,61.0129,8173.0
2017-09-19 11:00:00,64.64,64.65,64.53,64.55,20968.0,61.0224,61.0318,60.9185,60.9374,20968.0
2017-09-19 11:05:00,64.57,64.67,64.56,64.66,10104.0,60.9563,61.0507,60.9469,61.0413,10104.0
2017-09-19 11:10:00,64.66,64.72,64.66,64.7,10153.0,61.0413,61.0979,61.0413,61.079,10153.0
2017-09-19 11:15:00,64.71,64.77,64.69,64.73,10111.0,61.0885,61.1451,61.0696,61.1073,10111.0
2017-09-19 11:20:00,64.75,64.76,64.72,64.74,14180.0,61.1262,61.1357,61.0979,61.1168,14180.0
2017-09-19 11:25:00,64.75,64.82,64.66,64.73,62041.0,61.1262,61.1923,61.0413,61.1073,62041.0
2017-09-19 11:30:00,64.74,64.9,64.73,64.89,27189.0,61.1168,61.2678,61.1073,61.2584,27189.0
2017-09-19 11:35:00,64.88,64.89,64.8,64.84,13906.0,61.2489,61.2584,61.1734,61.2112,13906.0
2017-09-19 11:40:00,64.83,64.83,64.75,64.76,15819.0,61.2017,61.2017,61.1262,61.1357,15819.0
2017-09-19 11:45:00,64.76,64.78,64.75,64.77,20292.0,61.1357,61.1545,61.1262,61.1451,20292.0
2017-09-19 11:50:00,64.77,64.79,64.72,64.72,14624.0,61.1451,61.164,61.0979,61.0979,14624.0
2017-09-19 11:55:00,64.72,64.8,64.72,64.8,17314.0,61.0979,61.1734,61.0979,61.1734,17314.0
2017-09-19 12:00:00,64.8,64.81,64.74,64.75,15424.0,61.1734,61.1829,61.1168,61.1262,15424.0
2017-09-19 12:05:00,64.76,64.78,64.75,64.77,8159.0,61.1357,61.1545,61.1262,61.1451,8159.0
2017-09-19 12:10:00,64.76,64.94,64.76,64.92,12643.0,61.1357,61.3056,61.1357,61.2867,12643.0
2017-09-19 12:15:00,64.92,64.97,64.92,64.93,14702.0,61.2867,61.3339,61.2867,61.2962,14702.0
2017-09-19 12:20:00,64.93,64.95,64.92,64.93,3200.0,61.2962,61.315,61.2867,61.2962,3200.0
2017-09-19 12:25:00,64.93,64.94,64.9,64.9,6974.0,61.2962,61.3056,61.2678,61.2678,6974.0
2017-09-19 12:30:00,64.91,64.97,64.9,64.94,22361.0,61.2773,61.3339,61.2678,61.3056,22361.0
2017-09-19 12:35:00,64.94,64.96,64.94,64.95,3733.0,61.3056,61.3245,61.3056,61.315,3733.0
2017-09-19 12:40:00,64.95,64.96,64.92,64.94,7653.0,61.315,61.3245,61.2867,61.3056,7653.0
2017-09-19 12:45:00,64.94,64.94,64.9,64.9,18337.0,61.3056,61.3056,61.2678,61.2678,18337.0
2017-09-19 12:50:00,64.91,64.92,64.88,64.88,15027.0,61.2773,61.2867,61.2489,61.2489,15027.0
2017-09-19 12:55:00,64.89,64.89,64.88,64.89,1471.0,61.2584,61.2584,61.2489,61.2584,1471.0
2017-09-19 13:00:00,64.88,64.89,64.87,64.87,6600.0,61.2489,61.2584,61.2395,61.2395,6600.0
2017-09-19 13:05:00,64.88,64.89,64.85,64.85,13660.0,61.2489,61.2584,61.2206,61.2206,13660.0
2017-09-19 13:10:00,64.86,64.87,64.83,64.86,8447.0,61.2301,61.2395,61.2017,61.2301,8447.0
2017-09-19 13:15:00,64.85,64.86,64.83,64.85,7137.0,61.2206,61.2301,61.2017,61.2206,7137.0
2017-09-19 13:20:00,64.85,64.86,64.82,64.83,12281.0,61.2206,61.2301,61.1923,61.2017,12281.0
2017-09-19 13:25:00,64.83,64.84,64.81,64.84,11633.0,61.2017,61.2112,61.1829,61.2112,11633.0
2017-09-19 13:30:00,64.84,64.92,64.83,64.91,15796.0,61.2112,61.2867,61.2017,61.2773,15796.0
2017-09-19 13:35:00,64.9,64.96,64.9,64.94,8268.0,61.2678,61.3245,61.2678,61.3056,8268.0
2017-09-19 13:40:00,64.95,64.97,64.94,64.95,14740.0,61.315,61.3339,61.3056,61.315,14740.0
2017-09-19 13:45:00,64.95,64.97,64.89,64.9,9327.0,61.315,61.3339,61.2584,61.2678,9327.0
2017-09-19 13:50:00,64.91,64.93,64.89,64.91,30908.0,61.2773,61.2962,61.2584,61.2773,30908.0
2017-09-19 13:55:00,64.91,64.92,64.9,64.9,4828.0,61.2773,61.2867,61.2678,61.2678,4828.0
2017-09-19 14:00:00,64.91,64.91,64.87,64.91,13291.0,61.2773,61.2773,61.2395,61.2773,13291.0
2017-09-19 14:05:00,64.91,64.92,64.9,64.91,3045.0,61.2773,61.2867,61.2678,61.2773,3045.0
2017-09-19 14:10:00,64.91,64.91,64.88,64.88,11228.0,61.2773,61.2773,61.2489,61.2489,11228.0
2017-09-19 14:15:00,64.88,64.89,64.84,64.86,11487.0,61.2489,61.2584,61.2112,61.2301,11487.0
2017-09-19 14:20:00,64.87,64.89,64.86,64.89,9181.0,61.2395,61.2584,61.2301,61.2584,9181.0
2017-09-19 14:25:00,64.9,64.92,64.88,64.89,6591.0,61.2678,61.2867,61.2489,61.2584,6591.0
2017-09-19 14:30:00,64.91,64.99,64.91,64.98,10822.0,61.2773,61.3528,61.2773,61.3434,10822.0
2017-09-19 14:35:00,64.98,64.98,64.94,64.95,8796.0,61.3434,61.3434,61.3056,61.315,8796.0
2017-09-19 14:40:00,64.94,64.95,64.9,64.91,8917.0,61.3056,61.315,61.2678,61.2773,8917.0
2017-09-19 14:45:00,64.9,64.93,64.9,64.92,4342.0,61.2678,61.2962,61.2678,61.2867,4342.0
2017-09-19 14:50:00,64.92,64.94,64.91,64.92,12597.0,61.2867,61.3056,61.2773,61.2867,12597.0
2017-09-19 14:55:00,64.92,64.93,64.86,64.86,17515.0,61.2867,61.2962,61.2301,61.2301,17515.0
2017-09-19 15:00:00,64.87,64.88,64.84,64.84,17777.0,61.2395,61.2489,61.2112,61.2112,17777.0
2017-09-19 15:05:00,64.84,64.86,64.81,64.82,8776.0,61.2112,61.2301,61.1829,61.1923,8776.0
2017-09-19 15:10:00,64.83,64.84,64.8,64.84,9219.0,61.2017,61.2112,61.1734,61.2112,9219.0
2017-09-19 15:15:00,64.83,64.84,64.79,64.79,12265.0,61.2017,61.2112,61.164,61.164,12265.0
2017-09-19 15:20:00,64.8,64.81,64.78,64.81,14948.0,61.1734,61.1829,61.1545,61.1829,14948.0
2017-09-19 15:25:00,64.81,64.83,64.78,64.78,25048.0,61.1829,61.2017,61.1545,61.1545,25048.0
2017-09-19 15:30:00,64.78,64.81,64.72,64.72,21824.0,61.1545,61.1829,61.0979,61.0979,21824.0
2017-09-19 15:35:00,64.73,64.75,64.7,64.71,31205.0,61.1073,61.1262,61.079,61.0885,31205.0
2017-09-19 15:40:00,64.71,64.72,64.65,64.66,49913.0,61.0885,61.0979,61.0318,61.0413,49913.0
2017-09-19 15:45:00,64.65,64.66,64.6,64.64,55900.0,61.0318,61.0413,60.9846,61.0224,55900.0
2017-09-19 15:50:00,64.65,64.69,64.64,64.69,47733.0,61.0318,61.0696,61.0224,61.0696,47733.0
2017-09-19 15:55:00,64.68,64.78,64.67,64.78,108954.0,61.0601,61.1545,61.0507,61.1545,108954.0
2017-09-20 09:30:00,64.72,65.08,64.68,64.91,32669.0,61.0979,61.4378,61.0601,61.2773,32669.0
2017-09-20 09:35:00,64.88,64.89,64.73,64.82,8982.0,61.2489,61.2584,61.1073,61.1923,8982.0
2017-09-20 09:40:00,64.82,64.89,64.77,64.88,2459.0,61.1923,61.2584,61.1451,61.2489,2459.0
2017-09-20 09:45:00,64.91,64.95,64.87,64.92,9563.0,61.2773,61.315,61.2395,61.2867,9563.0
2017-09-20 09:50:00,64.9,64.9,64.81,64.85,4881.0,61.2678,61.2678,61.1829,61.2206,4881.0
2017-09-20 09:55:00,64.85,64.87,64.78,64.82,7712.0,61.2206,61.2395,61.1545,61.1923,7712.0
2017-09-20 10:00:00,64.8,64.82,64.74,64.74,12473.0,61.1734,61.1923,61.1168,61.1168,12473.0
2017-09-20 10:05:00,64.72,64.76,64.71,64.71,6834.0,61.0979,61.1357,61.0885,61.0885,6834.0
2017-09-20 10:10:00,64.7,64.74,64.7,64.74,7950.0,61.079,61.1168,61.079,61.1168,7950.0
2017-09-20 10:15:00,64.73,64.81,64.71,64.75,11862.0,61.1073,61.1829,61.0885,61.1262,11862.0
2017-09-20 10:20:00,64.76,64.8,64.75,64.77,11212.0,61.1357,61.1734,61.1262,61.1451,11212.0
2017-09-20 10:25:00,64.75,64.77,64.7,64.7,11741.0,61.1262,61.1451,61.079,61.079,11741.0
2017-09-20 10:30:00,64.71,64.79,64.71,64.79,19338.0,61.0885,61.164,61.0885,61.164,19338.0
2017-09-20 10:35:00,64.79,64.83,64.78,64.8,8136.0,61.164,61.2017,61.1545,61.1734,8136.0
2017-09-20 10:40:00,64.8,64.84,64.79,64.83,106702.0,61.1734,61.2112,61.164,61.2017,106702.0
2017-09-20 10:45:00,64.83,64.84,64.71,64.73,12625.0,61.2017,61.2112,61.0885,61.1073,12625.0
2017-09-20 10:50:00,64.72,64.78,64.71,64.74,10403.0,61.0979,61.1545,61.0885,61.1168,10403.0
2017-09-20 10:55:00,64.72,64.72,64.64,64.64,15548.0,61.0979,61.0979,61.0224,61.0224,15548.0
2017-09-20 11:00:00,64.63,64.63,64.52,64.55,37668.0,61.0129,61.0129,60.9091,60.9374,37668.0
2017-09-20 11:05:00,64.55,64.57,64.51,64.53,14499.0,60.9374,60.9563,60.8997,60.9185,14499.0
2017-09-20 11:10:00,64.52,64.54,64.44,64.5,22169.0,60.9091,60.928,60.8336,60.8902,22169.0
2017-09-20 11:15:00,64.51,64.52,64.45,64.49,13346.0,60.8997,60.9091,60.843,60.8808,13346.0
2017-09-20 11:20:00,64.48,64.59,64.48,64.59,14503.0,60.8713,60.9752,60.8713,60.9752,14503.0
2017-09-20 11:25:00,64.58,64.64,64.55,64.63,7659.0,60.9657,61.0224,60.9374,61.0129,7659.0
2017-09-20 11:30:00,64.64,64.69,64.63,64.66,19152.0,61.0224,61.0696,61.0129,61.0413,19152.0
2017-09-20 11:35:00,64.67,64.68,64.57,64.58,29253.0,61.0507,61.0601,60.9563,60.9657,29253.0
2017-09-20 11:40:00,64.58,64.59,64.54,64.56,20090.0,60.9657,60.9752,60.928,60.9469,20090.0
2017-09-20 11:45:00,64.57,64.66,64.57,64.62,37950.0,60.9563,61.0413,60.9563,61.0035,37950.0
2017-09-20 11:50:00,64.62,64.68,64.61,64.64,14094.0,61.0035,61.0601,60.9941,61.0224,14094.0
2017-09-20 11:55:00,64.64,64.79,64.64,64.79,14531.0,61.0224,61.164,61.0224,61.164,14531.0
2017-09-20 12:00:00,64.79,64.81,64.76,64.78,25526.0,61.164,61.1829,61.1357,61.1545,25526.0
2017-09-20 12:05:00,64.78,64.78,64.7,64.73,13217.0,61.1545,61.1545,61.079,61.1073,13217.0
2017-09-20 12:10:00,64.72,64.78,64.7,64.78,15017.0,61.0979,61.1545,61.079,61.1545,15017.0
2017-09-20 12:15:00,64.77,64.79,64.74,64.77,9950.0,61.1451,61.164,61.1168,61.1451,9950.0
2017-09-20 12:20:00,64.78,64.79,64.74,64.76,10720.0,61.1545,61.164,61.1168,61.1357,10720.0
2017-09-20 12:25:00,64.78,64.78,64.74,64.75,10422.0,61.1545,61.1545,61.1168,61.1262,10422.0
2017-09-20 12:30:00,64.75,64.77,64.71,64.74,7801.0,61.1262,61.1451,61.0885,61.1168,7801.0
2017-09-20 12:35:00,64.74,64.76,64.71,64.76,19142.0,61.1168,61.1357,61.0885,61.1357,19142.0
2017-09-20 12:40:00,64.76,64.76,64.74,64.74,7385.0,61.1357,61.1357,61.1168,61.1168,7385.0
2017-09-20 12:45:00,64.75,64.76,64.73,64.73,5343.0,61.1262,61.1357,61.1073,61.1073,5343.0
2017-09-20 12:50:00,64.73,64.75,64.69,64.69,11678.0,61.1073,61.1262,61.0696,61.0696,11678.0
2017-09-20 12:55:00,64.69,64.7,64.68,64.68,2943.0,61.0696,61.079,61.0601,61.0601,2943.0
2017-09-20 13:00:00,64.67,64.69,64.66,64.66,4371.0,61.0507,61.0696,61.0413,61.0413,4371.0
2017-09-20 13:05:00,64.66,64.67,64.62,64.64,10819.0,61.0413,61.0507,61.0035,61.0224,10819.0
2017-09-20 13:10:00,64.63,64.65,64.62,64.62,5468.0,61.0129,61.0318,61.0035,61.0035,5468.0
2017-09-20 13:15:00,64.63,64.63,64.58,64.59,8957.0,61.0129,61.0129,60.9657,60.9752,8957.0
2017-09-20 13:20:00,64.59,64.61,64.58,64.6,7830.0,60.9752,60.9941,60.9657,60.9846,7830.0
2017-09-20 13:25:00,64.59,64.6,64.56,64.56,10352.0,60.9752,60.9846,60.9469,60.9469,10352.0
2017-09-20 13:30:00,64.56,64.58,64.53,64.54,7716.0,60.9469,60.9657,60.9185,60.928,7716.0
2017-09-20 13:35:00,64.54,64.57,64.52,64.54,13588.0,60.928,60.9563,60.9091,60.928,13588.0
2017-09-20 13:40:00,64.54,64.55,64.49,64.5,13775.0,60.928,60.9374,60.8808,60.8902,13775.0
2017-09-20 13:45:00,64.51,64.52,64.47,64.48,12952.0,60.8997,60.9091,60.8619,60.8713,12952.0
2017-09-20 13:50:00,64.48,64.52,64.47,64.48,14456.0,60.8713,60.9091,60.8619,60.8713,14456.0
2017-09-20 13:55:00,64.47,64.5,64.47,64.48,13387.0,60.8619,60.8902,60.8619,60.8713,13387.0
2017-09-20 14:00:00,64.48,64.48,64.29,64.38,29327.0,60.8713,60.8713,60.692,60.7769,29327.0
2017-09-20 14:05:00,64.37,64.38,64.28,64.33,25005.0,60.7675,60.7769,60.6825,60.7297,25005.0
2017-09-20 14:10:00,64.33,64.33,64.23,64.23,29198.0,60.7297,60.7297,60.6353,60.6353,29198.0
2017-09-20 14:15:00,64.25,64.26,64.2,64.22,35744.0,60.6542,60.6636,60.607,60.6259,35744.0
2017-09-20 14:20:00,64.21,64.21,64.03,64.07,35895.0,60.6164,60.6164,60.4465,60.4843,35895.0
2017-09-20 14:25:00,64.07,64.15,64.01,64.14,129318.0,60.4843,60.5598,60.4276,60.5504,129318.0
2017-09-20 14:30:00,64.14,64.27,64.13,64.25,37490.0,60.5504,60.6731,60.5409,60.6542,37490.0
2017-09-20 14:35:00,64.25,64.26,64.05,64.18,131300.0,60.6542,60.6636,60.4654,60.5881,131300.0
2017-09-20 14:40:00,64.18,64.18,64.07,64.07,31127.0,60.5881,60.5881,60.4843,60.4843,31127.0
2017-09-20 14:45:00,64.08,64.26,64.06,64.21,34469.0,60.4937,60.6636,60.4748,60.6164,34469.0
2017-09-20 14:50:00,64.2,64.27,64.19,64.26,26250.0,60.607,60.6731,60.5976,60.6636,26250.0
2017-09-20 14:55:00,64.26,64.28,64.18,64.21,30453.0,60.6636,60.6825,60.5881,60.6164,30453.0
2017-09-20 15:00:00,64.21,64.27,64.2,64.26,22307.0,60.6164,60.6731,60.607,60.6636,22307.0
2017-09-20 15:05:00,64.26,64.27,64.23,64.25,26296.0,60.6636,60.6731,60.6353,60.6542,26296.0
2017-09-20 15:10:00,64.25,64.29,64.22,64.26,55759.0,60.6542,60.692,60.6259,60.6636,55759.0
2017-09-20 15:15:00,64.25,64.36,64.25,64.35,31122.0,60.6542,60.7581,60.6542,60.7486,31122.0
2017-09-20 15:20:00,64.35,64.36,64.32,64.33,23858.0,60.7486,60.7581,60.7203,60.7297,23858.0
2017-09-20 15:25:00,64.33,64.34,64.28,64.29,36707.0,60.7297,60.7392,60.6825,60.692,36707.0
2017-09-20 15:30:00,64.3,64.3,64.28,64.29,53242.0,60.7014,60.7014,60.6825,60.692,53242.0
2017-09-20 15:35:00,64.29,64.42,64.28,64.4,69979.0,60.692,60.8147,60.6825,60.7958,69979.0
2017-09-20 15:40:00,64.39,64.41,64.38,64.38,71667.0,60.7864,60.8053,60.7769,60.7769,71667.0
2017-09-20 15:45:00,64.39,64.41,64.37,64.4,47803.0,60.7864,60.8053,60.7675,60.7958,47803.0
2017-09-20 15:50:00,64.41,64.47,64.4,64.45,77257.0,60.8053,60.8619,60.7958,60.843,77257.0
2017-09-20 15:55:00,64.45,64.51,64.44,64.48,151277.0,60.843,60.8997,60.8336,60.8713,151277.0
2017-09-21 09:30:00,64.5,64.76,64.49,64.57,20853.0,60.8902,61.1357,60.8808,60.9563,20853.0
2017-09-21 09:35:00,64.63,64.71,64.47,64.69,6420.0,61.0129,61.0885,60.8619,61.0696,6420.0
2017-09-21 09:40:00,64.74,64.76,64.6,64.72,19471.0,61.1168,61.1357,60.9846,61.0979,19471.0
2017-09-21 09:45:00,64.69,64.75,64.63,64.7,17700.0,61.0696,61.1262,61.0129,61.079,17700.0
2017-09-21 09:50:00,64.71,64.71,64.62,64.63,8356.0,61.0885,61.0885,61.0035,61.0129,8356.0
2017-09-21 09:55:00,64.62,64.75,64.58,64.64,34345.0,61.0035,61.1262,60.9657,61.0224,34345.0
2017-09-21 10:00:00,64.65,64.75,64.65,64.68,7401.0,61.0318,61.1262,61.0318,61.0601,7401.0
2017-09-21 10:05:00,64.68,64.7,64.63,64.65,5853.0,61.0601,61.079,61.0129,61.0318,5853.0
2017-09-21 10:10:00,64.64,64.67,64.62,64.66,4604.0,61.0224,61.0507,61.0035,61.0413,4604.0
2017-09-21 10:15:00,64.64,64.66,64.56,64.58,10098.0,61.0224,61.0413,60.9469,60.9657,10098.0
2017-09-21 10:20:00,64.57,64.57,64.46,64.49,11086.0,60.9563,60.9563,60.8525,60.8808,11086.0
2017-09-21 10:25:00,64.49,64.56,64.48,64.56,11426.0,60.8808,60.9469,60.8713,60.9469,11426.0
2017-09-21 10:30:00,64.58,64.63,64.57,64.58,7782.0,60.9657,61.0129,60.9563,60.9657,7782.0
2017-09-21 10:35:00,64.57,64.62,64.56,64.57,7534.0,60.9563,61.0035,60.9469,60.9563,7534.0
2017-09-21 10:40:00,64.56,64.59,64.55,64.59,6388.0,60.9469,60.9752,60.9374,60.9752,6388.0
2017-09-21 10:45:00,64.58,64.67,64.58,64.65,19879.0,60.9657,61.0507,60.9657,61.0318,19879.0
2017-09-21 10:50:00,64.65,64.78,64.65,64.69,12818.0,61.0318,61.1545,61.0318,61.0696,12818.0
2017-09-21 10:55:00,64.69,64.7,64.65,64.7,6151.0,61.0696,61.079,61.0318,61.079,6151.0
2017-09-21 11:00:00,64.7,64.74,64.68,64.7,8844.0,61.079,61.1168,61.0601,61.079,8844.0
2017-09-21 11:05:00,64.69,64.71,64.63,64.67,9417.0,61.0696,61.0885,61.0129,61.0507,9417.0
2017-09-21 11:10:00,64.68,64.72,64.67,64.72,6404.0,61.0601,61.0979,61.0507,61.0979,6404.0
2017-09-21 11:15:00,64.7,64.71,64.65,64.71,8900.0,61.079,61.0885,61.0318,61.0885,8900.0
2017-09-21 11:20:00,64.71,64.86,64.71,64.78,12609.0,61.0885,61.2301,61.0885,61.1545,12609.0
2017-09-21 11:25:00,64.79,64.8,64.74,64.79,8701.0,61.164,61.1734,61.1168,61.164,8701.0
2017-09-21 11:30:00,64.78,64.83,64.77,64.8,12343.0,61.1545,61.2017,61.1451,61.1734,12343.0
2017-09-21 11:35:00,64.78,64.8,64.72,64.75,5500.0,61.1545,61.1734,61.0979,61.1262,5500.0
2017-09-21 11:40:00,64.73,64.75,64.7,64.7,6209.0,61.1073,61.1262,61.079,61.079,6209.0
2017-09-21 11:45:00,64.7,64.7,64.63,64.64,6787.0,61.079,61.079,61.0129,61.0224,6787.0
2017-09-21 11:50:00,64.63,64.68,64.63,64.66,5382.0,61.0129,61.0601,61.0129,61.0413,5382.0
2017-09-21 11:55:00,64.64,64.66,64.6,64.66,5121.0,61.0224,61.0413,60.9846,61.0413,5121.0
2017-09-21 12:00:00,64.65,64.7,64.64,64.67,5775.0,61.0318,61.079,61.0224,61.0507,5775.0
2017-09-21 12:05:00,64.69,64.74,64.67,64.69,7125.0,61.0696,61.1168,61.0507,61.0696,7125.0
2017-09-21 12:10:00,64.69,64.74,64.66,64.72,8797.0,61.0696,61.1168,61.0413,61.0979,8797.0
2017-09-21 12:15:00,64.71,64.76,64.68,64.72,16420.0,61.0885,61.1357,61.0601,61.0979,16420.0
2017-09-21 12:20:00,64.72,64.76,64.71,64.73,3817.0,61.0979,61.1357,61.0885,61.1073,3817.0
2017-09-21 12:25:00,64.73,64.74,64.68,64.68,7313.0,61.1073,61.1168,61.0601,61.0601,7313.0
2017-09-21 12:30:00,64.65,64.67,64.63,64.65,4108.0,61.0318,61.0507,61.0129,61.0318,4108.0
2017-09-21 12:35:00,64.66,64.66,64.63,64.64,5039.0,61.0413,61.0413,61.0129,61.0224,5039.0
2017-09-21 12:40:00,64.63,64.63,64.59,64.59,4216.0,61.0129,61.0129,60.9752,60.9752,4216.0
2017-09-21 12:45:00,64.59,64.61,64.58,64.6,5047.0,60.9752,60.9941,60.9657,60.9846,5047.0
2017-09-21 12:50:00,64.59,64.61,64.56,64.56,6745.0,60.9752,60.9941,60.9469,60.9469,6745.0
2017-09-21 12:55:00,64.57,64.6,64.56,64.56,5781.0,60.9563,60.9846,60.9469,60.9469,5781.0
2017-09-21 13:00:00,64.57,64.57,64.51,64.52,5776.0,60.9563,60.9563,60.8997,60.9091,5776.0
2017-09-21 13:05:00,64.51,64.52,64.48,64.52,10460.0,60.8997,60.9091,60.8713,60.9091,10460.0
2017-09-21 13:10:00,64.51,64.52,64.47,64.5,10855.0,60.8997,60.9091,60.8619,60.8902,10855.0
2017-09-21 13:15:00,64.51,64.52,64.48,64.48,4556.0,60.8997,60.9091,60.8713,60.8713,4556.0
2017-09-21 13:20:00,64.48,64.49,64.44,64.44,6321.0,60.8713,60.8808,60.8336,60.8336,6321.0
2017-09-21 13:25:00,64.43,64.45,64.42,64.43,11239.0,60.8241,60.843,60.8147,60.8241,11239.0
2017-09-21 13:30:00,64.43,64.46,64.42,64.46,3692.0,60.8241,60.8525,60.8147,60.8525,3692.0
2017-09-21 13:35:00,64.45,64.5,64.44,64.48,6806.0,60.843,60.8902,60.8336,60.8713,6806.0
2017-09-21 13:40:00,64.48,64.51,64.48,64.48,4169.0,60.8713,60.8997,60.8713,60.8713,4169.0
2017-09-21 13:45:00,64.47,64.47,64.39,64.4,10772.0,60.8619,60.8619,60.7864,60.7958,10772.0
2017-09-21 13:50:00,64.4,64.42,64.39,64.42,5748.0,60.7958,60.8147,60.7864,60.8147,5748.0
2017-09-21 13:55:00,64.41,64.43,64.38,64.39,11840.0,60.8053,60.8241,60.7769,60.7864,11840.0
2017-09-21 14:00:00,64.38,64.41,64.36,64.38,8317.0,60.7769,60.8053,60.7581,60.7769,8317.0
2017-09-21 14:05:00,64.38,64.38,64.34,64.34,9475.0,60.7769,60.7769,60.7392,60.7392,9475.0
2017-09-21 14:10:00,64.34,64.4,64.34,64.37,6839.0,60.7392,60.7958,60.7392,60.7675,6839.0
2017-09-21 14:15:00,64.37,64.39,64.35,64.37,12454.0,60.7675,60.7864,60.7486,60.7675,12454.0
2017-09-21 14:20:00,64.37,64.39,64.35,64.38,5040.0,60.7675,60.7864,60.7486,60.7769,5040.0
2017-09-21 14:25:00,64.36,64.37,64.3,64.31,8831.0,60.7581,60.7675,60.7014,60.7108,8831.0
2017-09-21 14:30:00,64.3,64.3,64.26,64.26,12704.0,60.7014,60.7014,60.6636,60.6636,12704.0
2017-09-21 14:35:00,64.26,64.3,64.25,64.25,12892.0,60.6636,60.7014,60.6542,60.6542,12892.0
2017-09-21 14:40:00,64.25,64.29,64.25,64.28,15602.0,60.6542,60.692,60.6542,60.6825,15602.0
2017-09-21 14:45:00,64.28,64.28,64.25,64.25,12912.0,60.6825,60.6825,60.6542,60.6542,12912.0
2017-09-21 14:50:00,64.26,64.29,64.26,64.28,10508.0,60.6636,60.692,60.6636,60.6825,10508.0
2017-09-21 14:55:00,64.27,64.31,64.27,64.28,8865.0,60.6731,60.7108,60.6731,60.6825,8865.0
2017-09-21 15:00:00,64.28,64.34,64.28,64.34,11336.0,60.6825,60.7392,60.6825,60.7392,11336.0
2017-09-21 15:05:00,64.32,64.32,64.27,64.31,10095.0,60.7203,60.7203,60.6731,60.7108,10095.0
2017-09-21 15:10:00,64.31,64.31,64.26,64.27,13409.0,60.7108,60.7108,60.6636,60.6731,13409.0
2017-09-21 15:15:00,64.26,64.28,64.2,64.23,18073.0,60.6636,60.6825,60.607,60.6353,18073.0
2017-09-21 15:20:00,64.24,64.31,64.24,64.31,14540.0,60.6448,60.7108,60.6448,60.7108,14540.0
2017-09-21 15:25:00,64.31,64.34,64.3,64.31,20601.0,60.7108,60.7392,60.7014,60.7108,20601.0
2017-09-21 15:30:00,64.31,64.34,64.3,64.34,29746.0,60.7108,60.7392,60.7014,60.7392,29746.0
2017-09-21 15:35:00,64.34,64.39,64.33,64.34,15193.0,60.7392,60.7864,60.7297,60.7392,15193.0
2017-09-21 15:40:00,64.34,64.35,64.24,64.24,23336.0,60.7392,60.7486,60.6448,60.6448,23336.0
2017-09-21 15:45:00,64.25,64.29,64.24,64.26,24663.0,60.6542,60.692,60.6448,60.6636,24663.0
2017-09-21 15:50:00,64.26,64.28,64.24,64.27,30862.0,60.6636,60.6825,60.6448,60.6731,30862.0
2017-09-21 15:55:00,64.28,64.28,64.24,64.25,71896.0,60.6825,60.6825,60.6448,60.6542,71896.0
2017-09-22 09:30:00,64.3,64.53,64.27,64.5,13413.0,60.7014,60.9185,60.6731,60.8902,13413.0
2017-09-22 09:35:00,64.53,64.55,64.33,64.41,15862.0,60.9185,60.9374,60.7297,60.8053,15862.0
2017-09-22 09:40:00,64.41,64.52,64.41,64.49,9520.0,60.8053,60.9091,60.8053,60.8808,9520.0
2017-09-22 09:45:00,64.49,64.49,64.39,64.44,11221.0,60.8808,60.8808,60.7864,60.8336,11221.0
2017-09-22 09:50:00,64.44,64.44,64.36,64.39,5217.0,60.8336,60.8336,60.7581,60.7864,5217.0
2017-09-22 09:55:00,64.4,64.41,64.17,64.17,6409.0,60.7958,60.8053,60.5787,60.5787,6409.0
2017-09-22 10:00:00,64.15,64.19,64.12,64.12,8529.0,60.5598,60.5976,60.5315,60.5315,8529.0
2017-09-22 10:05:00,64.13,64.28,64.12,64.28,13950.0,60.5409,60.6825,60.5315,60.6825,13950.0
2017-09-22 10:10:00,64.27,64.27,64.17,64.17,7736.0,60.6731,60.6731,60.5787,60.5787,7736.0
2017-09-22 10:15:00,64.18,64.2,64.07,64.14,6919.0,60.5881,60.607,60.4843,60.5504,6919.0
2017-09-22 10:20:00,64.14,64.23,64.13,64.21,9970.0,60.5504,60.6353,60.5409,60.6164,9970.0
2017-09-22 10:25:00,64.22,64.24,64.17,64.18,9363.0,60.6259,60.6448,60.5787,60.5881,9363.0
2017-09-22 10:30:00,64.17,64.2,64.16,64.19,15868.0,60.5787,60.607,60.5692,60.5976,15868.0
2017-09-22 10:35:00,64.19,64.25,64.19,64.2,8828.0,60.5976,60.6542,60.5976,60.607,8828.0
2017-09-22 10:40:00,64.19,64.22,64.13,64.16,7034.0,60.5976,60.6259,60.5409,60.5692,7034.0
2017-09-22 10:45:00,64.15,64.15,64.1,64.1,6609.0,60.5598,60.5598,60.5126,60.5126,6609.0
2017-09-22 10:50:00,64.1,64.11,64.04,64.04,15425.0,60.5126,60.522,60.456,60.456,15425.0
2017-09-22 10:55:00,64.04,64.06,64.02,64.04,29889.0,60.456,60.4748,60.4371,60.456,29889.0
2017-09-22 11:00:00,64.04,64.07,64.03,64.04,11492.0,60.456,60.4843,60.4465,60.456,11492.0
2017-09-22 11:05:00,64.05,64.06,64.01,64.03,25227.0,60.4654,60.4748,60.4276,60.4465,25227.0
2017-09-22 11:10:00,64.02,64.05,63.98,63.98,31113.0,60.4371,60.4654,60.3993,60.3993,31113.0
2017-09-22 11:15:00,63.97,64.05,63.96,64.03,17454.0,60.3899,60.4654,60.3804,60.4465,17454.0
2017-09-22 11:20:00,64.03,64.03,63.96,63.97,18056.0,60.4465,60.4465,60.3804,60.3899,18056.0
2017-09-22 11:25:00,63.97,63.98,63.94,63.96,12461.0,60.3899,60.3993,60.3616,60.3804,12461.0
2017-09-22 11:30:00,63.96,64.01,63.96,63.99,21705.0,60.3804,60.4276,60.3804,60.4088,21705.0
2017-09-22 11:35:00,64.0,64.11,63.98,64.11,12939.0,60.4182,60.522,60.3993,60.522,12939.0
2017-09-22 11:40:00,64.1,64.19,64.1,64.15,11933.0,60.5126,60.5976,60.5126,60.5598,11933.0
2017-09-22 11:45:00,64.17,64.2,64.09,64.09,15756.0,60.5787,60.607,60.5032,60.5032,15756.0
2017-09-22 11:50:00,64.09,64.16,64.09,64.12,10332.0,60.5032,60.5692,60.5032,60.5315,10332.0
2017-09-22 11:55:00,64.12,64.19,64.12,64.19,11325.0,60.5315,60.5976,60.5315,60.5976,11325.0
2017-09-22 12:00:00,64.19,64.19,64.13,64.14,8673.0,60.5976,60.5976,60.5409,60.5504,8673.0
2017-09-22 12:05:00,64.14,64.16,64.1,64.1,11226.0,60.5504,60.5692,60.5126,60.5126,11226.0
2017-09-22 12:10:00,64.1,64.12,64.08,64.11,10807.0,60.5126,60.5315,60.4937,60.522,10807.0
2017-09-22 12:15:00,64.1,64.1,64.07,64.07,4058.0,60.5126,60.5126,60.4843,60.4843,4058.0
2017-09-22 12:20:00,64.07,64.09,64.01,64.03,8554.0,60.4843,60.5032,60.4276,60.4465,8554.0
2017-09-22 12:25:00,64.04,64.05,64.0,64.0,6174.0,60.456,60.4654,60.4182,60.4182,6174.0
2017-09-22 12:30:00,63.99,64.01,63.97,63.99,7925.0,60.4088,60.4276,60.3899,60.4088,7925.0
2017-09-22 12:35:00,64.0,64.02,63.99,64.01,9374.0,60.4182,60.4371,60.4088,60.4276,9374.0
2017-09-22 12:40:00,64.02,64.04,64.01,64.02,8434.0,60.4371,60.456,60.4276,60.4371,8434.0
2017-09-22 12:45:00,64.02,64.04,64.01,64.03,5388.0,60.4371,60.456,60.4276,60.4465,5388.0
2017-09-22 12:50:00,64.04,64.07,64.03,64.03,9455.0,60.456,60.4843,60.4465,60.4465,9455.0
2017-09-22 12:55:00,64.03,64.04,63.98,63.99,14374.0,60.4465,60.456,60.3993,60.4088,14374.0
2017-09-22 13:00:00,63.99,64.0,63.98,64.0,3943.0,60.4088,60.4182,60.3993,60.4182,3943.0
2017-09-22 13:05:00,63.99,64.0,63.97,63.98,8086.0,60.4088,60.4182,60.3899,60.3993,8086.0
2017-09-22 13:10:00,63.98,64.0,63.97,63.99,6367.0,60.3993,60.4182,60.3899,60.4088,6367.0
2017-09-22 13:15:00,63.99,64.03,63.98,64.01,7095.0,60.4088,60.4465,60.3993,60.4276,7095.0
2017-09-22 13:20:00,64.01,64.02,63.99,64.02,14944.0,60.4276,60.4371,60.4088,60.4371,14944.0
2017-09-22 13:25:00,64.02,64.05,64.02,64.02,6825.0,60.4371,60.4654,60.4371,60.4371,6825.0
2017-09-22 13:30:00,64.03,64.05,64.01,64.05,8856.0,60.4465,60.4654,60.4276,60.4654,8856.0
2017-09-22 13:35:00,64.04,64.06,64.03,64.05,6272.0,60.456,60.4748,60.4465,60.4654,6272.0
2017-09-22 13:40:00,64.05,64.07,64.04,64.05,3742.0,60.4654,60.4843,60.456,60.4654,3742.0
2017-09-22 13:45:00,64.06,64.08,64.03,64.03,5599.0,60.4748,60.4937,60.4465,60.4465,5599.0
2017-09-22 13:50:00,64.04,64.12,64.03,64.12,35560.0,60.456,60.5315,60.4465,60.5315,35560.0
2017-09-22 13:55:00,64.12,64.28,64.1,64.27,90548.0,60.5315,60.6825,60.5126,60.6731,90548.0
2017-09-22 14:00:00,64.28,64.28,64.17,64.22,26840.0,60.6825,60.6825,60.5787,60.6259,26840.0
2017-09-22 14:05:00,64.24,64.25,64.17,64.19,16665.0,60.6448,60.6542,60.5787,60.5976,16665.0
2017-09-22 14:10:00,64.18,64.2,64.15,64.19,37330.0,60.5881,60.607,60.5598,60.5976,37330.0
2017-09-22 14:15:00,64.19,64.2,64.17,64.17,18273.0,60.5976,60.607,60.5787,60.5787,18273.0
2017-09-22 14:20:00,64.17,64.27,64.16,64.27,24571.0,60.5787,60.6731,60.5692,60.6731,24571.0
2017-09-22 14:25:00,64.26,64.28,64.21,64.21,9202.0,60.6636,60.6825,60.6164,60.6164,9202.0
2017-09-22 14:30:00,64.21,64.24,64.2,64.23,6842.0,60.6164,60.6448,60.607,60.6353,6842.0
2017-09-22 14:35:00,64.23,64.25,64.19,64.2,10819.0,60.6353,60.6542,60.5976,60.607,10819.0
2017-09-22 14:40:00,64.19,64.19,64.17,64.18,9323.0,60.5976,60.5976,60.5787,60.5881,9323.0
2017-09-22 14:45:00,64.18,64.2,64.17,64.17,4499.0,60.5881,60.607,60.5787,60.5787,4499.0
2017-09-22 14:50:00,64.17,64.19,64.15,64.17,11812.0,60.5787,60.5976,60.5598,60.5787,11812.0
2017-09-22 14:55:00,64.17,64.2,64.15,64.16,12300.0,60.5787,60.607,60.5598,60.5692,12300.0
2017-09-22 15:00:00,64.16,64.2,64.16,64.19,11636.0,60.5692,60.607,60.5692,60.5976,11636.0
2017-09-22 15:05:00,64.19,64.21,64.18,64.2,11027.0,60.5976,60.6164,60.5881,60.607,11027.0
2017-09-22 15:10:00,64.2,64.2,64.15,64.15,7706.0,60.607,60.607,60.5598,60.5598,7706.0
2017-09-22 15:15:00,64.16,64.18,64.15,64.17,10531.0,60.5692,60.5881,60.5598,60.5787,10531.0
2017-09-22 15:20:00,64.17,64.19,64.15,64.16,19593.0,60.5787,60.5976,60.5598,60.5692,19593.0
2017-09-22 15:25:00,64.15,64.17,64.15,64.17,13428.0,60.5598,60.5787,60.5598,60.5787,13428.0
2017-09-22 15:30:00,64.17,64.18,64.13,64.17,20782.0,60.5787,60.5881,60.5409,60.5787,20782.0
2017-09-22 15:35:00,64.17,64.21,64.16,64.17,19588.0,60.5787,60.6164,60.5692,60.5787,19588.0
2017-09-22 15:40:00,64.18,64.21,64.13,64.21,34579.0,60.5881,60.6164,60.5409,60.6164,34579.0
2017-09-22 15:45:00,64.21,64.22,64.17,64.17,19101.0,60.6164,60.6259,60.5787,60.5787,19101.0
2017-09-22 15:50:00,64.17,64.21,64.16,64.19,34677.0,60.5787,60.6164,60.5692,60.5976,34677.0
2017-09-22 15:55:00,64.18,64.19,64.13,64.15,104934.0,60.5881,60.5976,60.5409,60.5598,104934.0
2017-09-25 09:30:00,64.18,64.28,64.16,64.17,22186.0,60.5881,60.6825,60.5692,60.5787,22186.0
2017-09-25 09:35:00,64.16,64.23,64.05,64.1,13859.0,60.5692,60.6353,60.4654,60.5126,13859.0
2017-09-25 09:40:00,64.13,64.14,64.03,64.1,16764.0,60.5409,60.5504,60.4465,60.5126,16764.0
2017-09-25 09:45:00,64.12,64.15,64.02,64.03,13315.0,60.5315,60.5598,60.4371,60.4465,13315.0
2017-09-25 09:50:00,64.0,64.03,63.89,63.92,12385.0,60.4182,60.4465,60.3144,60.3427,12385.0
2017-09-25 09:55:00,63.93,63.96,63.84,63.87,9662.0,60.3521,60.3804,60.2672,60.2955,9662.0
2017-09-25 10:00:00,63.84,63.86,63.8,63.84,11480.0,60.2672,60.286,60.2294,60.2672,11480.0
2017-09-25 10:05:00,63.85,63.88,63.82,63.83,22769.0,60.2766,60.3049,60.2483,60.2577,22769.0
2017-09-25 10:10:00,63.85,63.86,63.83,63.84,16285.0,60.2766,60.286,60.2577,60.2672,16285.0
2017-09-25 10:15:00,63.85,63.85,63.82,63.83,7759.0,60.2766,60.2766,60.2483,60.2577,7759.0
2017-09-25 10:20:00,63.83,63.85,63.79,63.82,13896.0,60.2577,60.2766,60.22,60.2483,13896.0
2017-09-25 10:25:00,63.83,63.84,63.77,63.77,8100.0,60.2577,60.2672,60.2011,60.2011,8100.0
2017-09-25 10:30:00,63.79,63.86,63.74,63.84,69227.0,60.22,60.286,60.1727,60.2672,69227.0
2017-09-25 10:35:00,63.85,63.92,63.83,63.92,22681.0,60.2766,60.3427,60.2577,60.3427,22681.0
2017-09-25 10:40:00,63.93,63.93,63.84,63.87,15479.0,60.3521,60.3521,60.2672,60.2955,15479.0
2017-09-25 10:45:00,63.87,63.87,63.78,63.78,11966.0,60.2955,60.2955,60.2105,60.2105,11966.0
2017-09-25 10:50:00,63.78,63.79,63.7,63.75,15634.0,60.2105,60.22,60.135,60.1822,15634.0
2017-09-25 10:55:00,63.75,63.81,63.74,63.78,14194.0,60.1822,60.2388,60.1727,60.2105,14194.0
2017-09-25 11:00:00,63.78,63.8,63.7,63.72,26790.0,60.2105,60.2294,60.135,60.1539,26790.0
2017-09-25 11:05:00,63.73,63.82,63.68,63.78,20899.0,60.1633,60.2483,60.1161,60.2105,20899.0
2017-09-25 11:10:00,63.76,63.79,63.72,63.73,22148.0,60.1916,60.22,60.1539,60.1633,22148.0
2017-09-25 11:15:00,63.73,63.77,63.7,63.73,27044.0,60.1633,60.2011,60.135,60.1633,27044.0
2017-09-25 11:20:00,63.74,63.84,63.72,63.79,27734.0,60.1727,60.2672,60.1539,60.22,27734.0
2017-09-25 11:25:00,63.79,63.82,63.73,63.73,27015.0,60.22,60.2483,60.1633,60.1633,27015.0
2017-09-25 11:30:00,63.75,63.82,63.72,63.73,28333.0,60.1822,60.2483,60.1539,60.1633,28333.0
2017-09-25 11:35:00,63.73,63.79,63.67,63.74,27364.0,60.1633,60.22,60.1067,60.1727,27364.0
2017-09-25 11:40:00,63.75,63.77,63.67,63.67,14150.0,60.1822,60.2011,60.1067,60.1067,14150.0
2017-09-25 11:45:00,63.7,63.73,63.66,63.69,17509.0,60.135,60.1633,60.0972,60.1255,17509.0
2017-09-25 11:50:00,63.7,63.72,63.68,63.72,13430.0,60.135,60.1539,60.1161,60.1539,13430.0
2017-09-25 11:55:00,63.71,63.72,63.62,63.62,19249.0,60.1444,60.1539,60.0595,60.0595,19249.0
2017-09-25 12:00:00,63.63,63.67,63.58,63.67,15747.0,60.0689,60.1067,60.0217,60.1067,15747.0
2017-09-25 12:05:00,63.66,63.68,63.6,63.61,21234.0,60.0972,60.1161,60.0406,60.05,21234.0
2017-09-25 12:10:00,63.61,63.63,63.57,63.58,12421.0,60.05,60.0689,60.0123,60.0217,12421.0
2017-09-25 12:15:00,63.59,63.6,63.55,63.56,11881.0,60.0311,60.0406,59.9934,60.0028,11881.0
2017-09-25 12:20:00,63.56,63.6,63.55,63.56,9436.0,60.0028,60.0406,59.9934,60.0028,9436.0
2017-09-25 12:25:00,63.57,63.59,63.55,63.58,12917.0,60.0123,60.0311,59.9934,60.0217,12917.0
2017-09-25 12:30:00,63.58,63.58,63.52,63.53,15611.0,60.0217,60.0217,59.9651,59.9745,15611.0
2017-09-25 12:35:00,63.52,63.57,63.51,63.57,13555.0,59.9651,60.0123,59.9556,60.0123,13555.0
2017-09-25 12:40:00,63.6,63.67,63.59,63.66,10346.0,60.0406,60.1067,60.0311,60.0972,10346.0
2017-09-25 12:45:00,63.67,63.69,63.65,63.66,8474.0,60.1067,60.1255,60.0878,60.0972,8474.0
2017-09-25 12:50:00,63.65,63.66,63.62,63.63,15677.0,60.0878,60.0972,60.0595,60.0689,15677.0
2017-09-25 12:55:00,63.63,63.65,63.62,63.63,10836.0,60.0689,60.0878,60.0595,60.0689,10836.0
2017-09-25 13:00:00,63.63,63.64,63.61,63.62,9652.0,60.0689,60.0783,60.05,60.0595,9652.0
2017-09-25 13:05:00,63.62,63.64,63.59,63.6,9156.0,60.0595,60.0783,60.0311,60.0406,9156.0
2017-09-25 13:10:00,63.59,63.64,63.59,63.64,9285.0,60.0311,60.0783,60.0311,60.0783,9285.0
2017-09-25 13:15:00,63.64,63.67,63.63,63.65,8409.0,60.0783,60.1067,60.0689,60.0878,8409.0
2017-09-25 13:20:00,63.64,63.66,63.56,63.58,32120.0,60.0783,60.0972,60.0028,60.0217,32120.0
2017-09-25 13:25:00,63.59,63.62,63.57,63.58,18129.0,60.0311,60.0595,60.0123,60.0217,18129.0
2017-09-25 13:30:00,63.57,63.6,63.55,63.6,7230.0,60.0123,60.0406,59.9934,60.0406,7230.0
2017-09-25 13:35:00,63.6,63.66,63.58,63.65,36561.0,60.0406,60.0972,60.0217,60.0878,36561.0
2017-09-25 13:40:00,63.65,63.66,63.63,63.63,11284.0,60.0878,60.0972,60.0689,60.0689,11284.0
2017-09-25 13:45:00,63.63,63.64,63.62,63.63,13977.0,60.0689,60.0783,60.0595,60.0689,13977.0
2017-09-25 13:50:00,63.62,63.65,63.62,63.64,58563.0,60.0595,60.0878,60.0595,60.0783,58563.0
2017-09-25 13:55:00,63.64,63.66,63.63,63.65,9000.0,60.0783,60.0972,60.0689,60.0878,9000.0
2017-09-25 14:00:00,63.65,63.68,63.61,63.62,22034.0,60.0878,60.1161,60.05,60.0595,22034.0
2017-09-25 14:05:00,63.62,63.64,63.58,63.6,27289.0,60.0595,60.0783,60.0217,60.0406,27289.0
2017-09-25 14:10:00,63.6,63.61,63.54,63.55,16742.0,60.0406,60.05,59.9839,59.9934,16742.0
2017-09-25 14:15:00,63.55,63.59,63.54,63.59,11116.0,59.9934,60.0311,59.9839,60.0311,11116.0
2017-09-25 14:20:00,63.59,63.64,63.56,63.61,24279.0,60.0311,60.0783,60.0028,60.05,24279.0
2017-09-25 14:25:00,63.61,63.61,63.56,63.61,12349.0,60.05,60.05,60.0028,60.05,12349.0
2017-09-25 14:30:00,63.61,63.63,63.58,63.59,20316.0,60.05,60.0689,60.0217,60.0311,20316.0
2017-09-25 14:35:00,63.59,63.61,63.58,63.59,11400.0,60.0311,60.05,60.0217,60.0311,11400.0
2017-09-25 14:40:00,63.59,63.63,63.59,63.59,13848.0,60.0311,60.0689,60.0311,60.0311,13848.0
2017-09-25 14:45:00,63.6,63.61,63.59,63.6,14367.0,60.0406,60.05,60.0311,60.0406,14367.0
2017-09-25 14:50:00,63.59,63.63,63.59,63.63,14845.0,60.0311,60.0689,60.0311,60.0689,14845.0
2017-09-25 14:55:00,63.62,63.64,63.59,63.61,37048.0,60.0595,60.0783,60.0311,60.05,37048.0
2017-09-25 15:00:00,63.62,63.62,63.57,63.59,16650.0,60.0595,60.0595,60.0123,60.0311,16650.0
2017-09-25 15:05:00,63.59,63.63,63.59,63.61,20914.0,60.0311,60.0689,60.0311,60.05,20914.0
2017-09-25 15:10:00,63.62,63.62,63.58,63.59,22667.0,60.0595,60.0595,60.0217,60.0311,22667.0
2017-09-25 15:15:00,63.58,63.61,63.57,63.58,17050.0,60.0217,60.05,60.0123,60.0217,17050.0
2017-09-25 15:20:00,63.59,63.6,63.53,63.6,18445.0,60.0311,60.0406,59.9745,60.0406,18445.0
2017-09-25 15:25:00,63.6,63.62,63.58,63.6,19305.0,60.0406,60.0595,60.0217,60.0406,19305.0
2017-09-25 15:30:00,63.59,63.62,63.58,63.59,25737.0,60.0311,60.0595,60.0217,60.0311,25737.0
2017-09-25 15:35:00,63.59,63.6,63.56,63.57,30226.0,60.0311,60.0406,60.0028,60.0123,30226.0
2017-09-25 15:40:00,63.58,63.59,63.55,63.58,41665.0,60.0217,60.0311,59.9934,60.0217,41665.0
2017-09-25 15:45:00,63.58,63.62,63.57,63.6,78976.0,60.0217,60.0595,60.0123,60.0406,78976.0
2017-09-25 15:50:00,63.6,63.66,63.57,63.65,63311.0,60.0406,60.0972,60.0123,60.0878,63311.0
2017-09-25 15:55:00,63.65,63.66,63.62,63.65,120103.0,60.0878,60.0972,60.0595,60.0878,120103.0
2017-09-26 09:30:00,63.71,64.14,63.61,64.06,18173.0,60.1444,60.5504,60.05,60.4748,18173.0
2017-09-26 09:35:00,64.05,64.06,63.86,63.9,8446.0,60.4654,60.4748,60.286,60.3238,8446.0
2017-09-26 09:40:00,63.89,64.04,63.82,63.87,22693.0,60.3144,60.456,60.2483,60.2955,22693.0
2017-09-26 09:45:00,63.84,63.89,63.8,63.8,6808.0,60.2672,60.3144,60.2294,60.2294,6808.0
2017-09-26 09:50:00,63.81,63.81,63.7,63.73,9505.0,60.2388,60.2388,60.135,60.1633,9505.0
2017-09-26 09:55:00,63.72,63.75,63.68,63.75,6614.0,60.1539,60.1822,60.1161,60.1822,6614.0
2017-09-26 10:00:00,63.76,63.81,63.71,63.79,17141.0,60.1916,60.2388,60.1444,60.22,17141.0
2017-09-26 10:05:00,63.77,63.92,63.77,63.87,13247.0,60.2011,60.3427,60.2011,60.2955,13247.0
2017-09-26 10:10:00,63.84,63.95,63.84,63.9,8501.0,60.2672,60.371,60.2672,60.3238,8501.0
2017-09-26 10:15:00,63.88,63.93,63.85,63.93,16065.0,60.3049,60.3521,60.2766,60.3521,16065.0
2017-09-26 10:20:00,63.93,63.94,63.87,63.87,7831.0,60.3521,60.3616,60.2955,60.2955,7831.0
2017-09-26 10:25:00,63.89,63.9,63.8,63.83,9298.0,60.3144,60.3238,60.2294,60.2577,9298.0
2017-09-26 10:30:00,63.85,63.87,63.82,63.83,7650.0,60.2766,60.2955,60.2483,60.2577,7650.0
2017-09-26 10:35:00,63.83,63.87,63.81,63.87,13867.0,60.2577,60.2955,60.2388,60.2955,13867.0
2017-09-26 10:40:00,63.85,63.92,63.84,63.92,23280.0,60.2766,60.3427,60.2672,60.3427,23280.0
2017-09-26 10:45:00,63.91,63.91,63.81,63.81,16730.0,60.3332,60.3332,60.2388,60.2388,16730.0
2017-09-26 10:50:00,63.8,63.83,63.78,63.79,9088.0,60.2294,60.2577,60.2105,60.22,9088.0
2017-09-26 10:55:00,63.8,63.81,63.72,63.72,11665.0,60.2294,60.2388,60.1539,60.1539,11665.0
2017-09-26 11:00:00,63.71,63.72,63.66,63.66,13869.0,60.1444,60.1539,60.0972,60.0972,13869.0
2017-09-26 11:05:00,63.66,63.71,63.65,63.66,10903.0,60.0972,60.1444,60.0878,60.0972,10903.0
2017-09-26 11:10:00,63.67,63.7,63.65,63.67,17804.0,60.1067,60.135,60.0878,60.1067,17804.0
2017-09-26 11:15:00,63.68,63.75,63.67,63.71,44333.0,60.1161,60.1822,60.1067,60.1444,44333.0
2017-09-26 11:20:00,63.7,63.74,63.67,63.67,21581.0,60.135,60.1727,60.1067,60.1067,21581.0
2017-09-26 11:25:00,63.65,63.68,63.59,63.59,25286.0,60.0878,60.1161,60.0311,60.0311,25286.0
2017-09-26 11:30:00,63.59,63.61,63.56,63.6,12472.0,60.0311,60.05,60.0028,60.0406,12472.0
2017-09-26 11:35:00,63.61,63.62,63.57,63.6,16277.0,60.05,60.0595,60.0123,60.0406,16277.0
2017-09-26 11:40:00,63.6,63.6,63.52,63.57,15347.0,60.0406,60.0406,59.9651,60.0123,15347.0
2017-09-26 11:45:00,63.57,63.57,63.5,63.51,72885.0,60.0123,60.0123,59.9462,59.9556,72885.0
2017-09-26 11:50:00,63.53,63.53,63.41,63.43,13102.0,59.9745,59.9745,59.8612,59.8801,13102.0
2017-09-26 11:55:00,63.43,63.54,63.43,63.49,11584.0,59.8801,59.9839,59.8801,59.9367,11584.0
2017-09-26 12:00:00,63.49,63.56,63.49,63.5,12285.0,59.9367,60.0028,59.9367,59.9462,12285.0
2017-09-26 12:05:00,63.5,63.53,63.47,63.53,10413.0,59.9462,59.9745,59.9179,59.9745,10413.0
2017-09-26 12:10:00,63.52,63.52,63.4,63.4,8804.0,59.9651,59.9651,59.8518,59.8518,8804.0
2017-09-26 12:15:00,63.41,63.48,63.39,63.47,10880.0,59.8612,59.9273,59.8423,59.9179,10880.0
2017-09-26 12:20:00,63.48,63.48,63.39,63.39,10458.0,59.9273,59.9273,59.8423,59.8423,10458.0
2017-09-26 12:25:00,63.39,63.4,63.33,63.37,16960.0,59.8423,59.8518,59.7857,59.8235,16960.0
2017-09-26 12:30:00,63.37,63.39,63.35,63.36,13390.0,59.8235,59.8423,59.8046,59.814,13390.0
2017-09-26 12:35:00,63.38,63.39,63.35,63.35,11501.0,59.8329,59.8423,59.8046,59.8046,11501.0
2017-09-26 12:40:00,63.36,63.38,63.35,63.37,20515.0,59.814,59.8329,59.8046,59.8235,20515.0
2017-09-26 12:45:00,63.37,63.37,63.32,63.36,12694.0,59.8235,59.8235,59.7763,59.814,12694.0
2017-09-26 12:50:00,63.36,63.39,63.35,63.36,8372.0,59.814,59.8423,59.8046,59.814,8372.0
2017-09-26 12:55:00,63.36,63.37,63.33,63.36,14438.0,59.814,59.8235,59.7857,59.814,14438.0
2017-09-26 13:00:00,63.36,63.38,63.35,63.36,17582.0,59.814,59.8329,59.8046,59.814,17582.0
2017-09-26 13:05:00,63.37,63.37,63.35,63.37,4093.0,59.8235,59.8235,59.8046,59.8235,4093.0
2017-09-26 13:10:00,63.37,63.37,63.35,63.37,6302.0,59.8235,59.8235,59.8046,59.8235,6302.0
2017-09-26 13:15:00,63.38,63.4,63.35,63.35,14622.0,59.8329,59.8518,59.8046,59.8046,14622.0
2017-09-26 13:20:00,63.36,63.36,63.33,63.33,9609.0,59.814,59.814,59.7857,59.7857,9609.0
2017-09-26 13:25:00,63.33,63.39,63.33,63.38,10270.0,59.7857,59.8423,59.7857,59.8329,10270.0
2017-09-26 13:30:00,63.38,63.38,63.35,63.35,10548.0,59.8329,59.8329,59.8046,59.8046,10548.0
2017-09-26 13:35:00,63.35,63.36,63.33,63.34,7987.0,59.8046,59.814,59.7857,59.7951,7987.0
2017-09-26 13:40:00,63.34,63.4,63.33,63.4,15924.0,59.7951,59.8518,59.7857,59.8518,15924.0
2017-09-26 13:45:00,63.41,63.42,63.37,63.4,7982.0,59.8612,59.8707,59.8235,59.8518,7982.0
2017-09-26 13:50:00,63.4,63.4,63.37,63.38,7152.0,59.8518,59.8518,59.8235,59.8329,7152.0
2017-09-26 13:55:00,63.39,63.4,63.36,63.38,13219.0,59.8423,59.8518,59.814,59.8329,13219.0
2017-09-26 14:00:00,63.37,63.43,63.37,63.4,24794.0,59.8235,59.8801,59.8235,59.8518,24794.0
2017-09-26 14:05:00,63.4,63.41,63.37,63.41,9898.0,59.8518,59.8612,59.8235,59.8612,9898.0
2017-09-26 14:10:00,63.41,63.44,63.39,63.44,11651.0,59.8612,59.8895,59.8423,59.8895,11651.0
2017-09-26 14:15:00,63.45,63.48,63.43,63.48,8415.0,59.899,59.9273,59.8801,59.9273,8415.0
2017-09-26 14:20:00,63.48,63.52,63.47,63.51,11692.0,59.9273,59.9651,59.9179,59.9556,11692.0
2017-09-26 14:25:00,63.51,63.51,63.47,63.49,7722.0,59.9556,59.9556,59.9179,59.9367,7722.0
2017-09-26 14:30:00,63.49,63.49,63.45,63.46,8550.0,59.9367,59.9367,59.899,59.9084,8550.0
2017-09-26 14:35:00,63.46,63.46,63.43,63.45,9612.0,59.9084,59.9084,59.8801,59.899,9612.0
2017-09-26 14:40:00,63.46,63.46,63.42,63.44,7587.0,59.9084,59.9084,59.8707,59.8895,7587.0
2017-09-26 14:45:00,63.44,63.45,63.43,63.44,7730.0,59.8895,59.899,59.8801,59.8895,7730.0
2017-09-26 14:50:00,63.44,63.45,63.42,63.42,5438.0,59.8895,59.899,59.8707,59.8707,5438.0
2017-09-26 14:55:00,63.43,63.45,63.41,63.44,11169.0,59.8801,59.899,59.8612,59.8895,11169.0
2017-09-26 15:00:00,63.45,63.45,63.42,63.43,8174.0,59.899,59.899,59.8707,59.8801,8174.0
2017-09-26 15:05:00,63.42,63.44,63.39,63.39,13449.0,59.8707,59.8895,59.8423,59.8423,13449.0
2017-09-26 15:10:00,63.39,63.39,63.36,63.36,11765.0,59.8423,59.8423,59.814,59.814,11765.0
2017-09-26 15:15:00,63.36,63.43,63.36,63.41,21738.0,59.814,59.8801,59.814,59.8612,21738.0
2017-09-26 15:20:00,63.41,63.41,63.35,63.37,22940.0,59.8612,59.8612,59.8046,59.8235,22940.0
2017-09-26 15:25:00,63.38,63.39,63.35,63.36,15194.0,59.8329,59.8423,59.8046,59.814,15194.0
2017-09-26 15:30:00,63.37,63.39,63.35,63.39,26249.0,59.8235,59.8423,59.8046,59.8423,26249.0
2017-09-26 15:35:00,63.39,63.41,63.37,63.4,37202.0,59.8423,59.8612,59.8235,59.8518,37202.0
2017-09-26 15:40:00,63.4,63.4,63.32,63.32,22824.0,59.8518,59.8518,59.7763,59.7763,22824.0
2017-09-26 15:45:00,63.32,63.35,63.29,63.31,39081.0,59.7763,59.8046,59.7479,59.7668,39081.0
2017-09-26 15:50:00,63.31,63.33,63.3,63.3,38640.0,59.7668,59.7857,59.7574,59.7574,38640.0
2017-09-26 15:55:00,63.3,63.38,63.29,63.35,126289.0,59.7574,59.8329,59.7479,59.8046,126289.0
2017-09-27 09:30:00,63.39,63.56,63.28,63.44,28132.0,59.8423,60.0028,59.7385,59.8895,28132.0
2017-09-27 09:35:00,63.44,63.68,63.44,63.53,74900.0,59.8895,60.1161,59.8895,59.9745,74900.0
2017-09-27 09:40:00,63.54,63.63,63.54,63.57,30209.0,59.9839,60.0689,59.9839,60.0123,30209.0
2017-09-27 09:45:00,63.55,63.6,63.48,63.58,9793.0,59.9934,60.0406,59.9273,60.0217,9793.0
2017-09-27 09:50:00,63.57,63.6,63.55,63.59,14349.0,60.0123,60.0406,59.9934,60.0311,14349.0
2017-09-27 09:55:00,63.58,63.6,63.55,63.58,8400.0,60.0217,60.0406,59.9934,60.0217,8400.0
2017-09-27 10:00:00,63.58,63.64,63.57,63.59,10684.0,60.0217,60.0783,60.0123,60.0311,10684.0
2017-09-27 10:05:00,63.59,63.59,63.4,63.42,10930.0,60.0311,60.0311,59.8518,59.8707,10930.0
2017-09-27 10:10:00,63.41,63.42,63.31,63.34,18494.0,59.8612,59.8707,59.7668,59.7951,18494.0
2017-09-27 10:15:00,63.35,63.42,63.34,63.42,12426.0,59.8046,59.8707,59.7951,59.8707,12426.0
2017-09-27 10:20:00,63.41,63.46,63.37,63.37,9081.0,59.8612,59.9084,59.8235,59.8235,9081.0
2017-09-27 10:25:00,63.36,63.36,63.3,63.3,10083.0,59.814,59.814,59.7574,59.7574,10083.0
2017-09-27 10:30:00,63.3,63.36,63.29,63.32,14737.0,59.7574,59.814,59.7479,59.7763,14737.0
2017-09-27 10:35:00,63.31,63.33,63.29,63.29,36800.0,59.7668,59.7857,59.7479,59.7479,36800.0
2017-09-27 10:40:00,63.29,63.32,63.25,63.25,31049.0,59.7479,59.7763,59.7102,59.7102,31049.0
2017-09-27 10:45:00,63.27,63.29,63.18,63.18,14156.0,59.7291,59.7479,59.6441,59.6441,14156.0
2017-09-27 10:50:00,63.18,63.19,63.09,63.1,35694.0,59.6441,59.6535,59.5591,59.5686,35694.0
2017-09-27 10:55:00,63.1,63.1,63.04,63.09,13390.0,59.5686,59.5686,59.5119,59.5591,13390.0
2017-09-27 11:00:00,63.06,63.11,63.04,63.04,9835.0,59.5308,59.578,59.5119,59.5119,9835.0
2017-09-27 11:05:00,63.04,63.15,63.02,63.14,12372.0,59.5119,59.6158,59.493,59.6063,12372.0
2017-09-27 11:10:00,63.14,63.18,63.11,63.13,17501.0,59.6063,59.6441,59.578,59.5969,17501.0
2017-09-27 11:15:00,63.14,63.15,63.11,63.14,11577.0,59.6063,59.6158,59.578,59.6063,11577.0
2017-09-27 11:20:00,63.14,63.16,63.1,63.16,14585.0,59.6063,59.6252,59.5686,59.6252,14585.0
2017-09-27 11:25:00,63.17,63.3,63.17,63.25,18461.0,59.6347,59.7574,59.6347,59.7102,18461.0
2017-09-27 11:30:00,63.25,63.26,63.13,63.13,19466.0,59.7102,59.7196,59.5969,59.5969,19466.0
2017-09-27 11:35:00,63.15,63.26,63.15,63.22,16846.0,59.6158,59.7196,59.6158,59.6819,16846.0
2017-09-27 11:40:00,63.22,63.24,63.2,63.23,5638.0,59.6819,59.7007,59.663,59.6913,5638.0
2017-09-27 11:45:00,63.22,63.27,63.18,63.24,17527.0,59.6819,59.7291,59.6441,59.7007,17527.0
2017-09-27 11:50:00,63.23,63.3,63.23,63.27,12773.0,59.6913,59.7574,59.6913,59.7291,12773.0
2017-09-27 11:55:00,63.27,63.31,63.26,63.29,21225.0,59.7291,59.7668,59.7196,59.7479,21225.0
2017-09-27 12:00:00,63.28,63.32,63.25,63.3,19013.0,59.7385,59.7763,59.7102,59.7574,19013.0
2017-09-27 12:05:00,63.3,63.33,63.25,63.32,13235.0,59.7574,59.7857,59.7102,59.7763,13235.0
2017-09-27 12:10:00,63.33,63.33,63.28,63.29,11751.0,59.7857,59.7857,59.7385,59.7479,11751.0
2017-09-27 12:15:00,63.29,63.3,63.27,63.28,9400.0,59.7479,59.7574,59.7291,59.7385,9400.0
2017-09-27 12:20:00,63.28,63.31,63.27,63.27,10281.0,59.7385,59.7668,59.7291,59.7291,10281.0
2017-09-27 12:25:00,63.27,63.31,63.25,63.29,10105.0,59.7291,59.7668,59.7102,59.7479,10105.0
2017-09-27 12:30:00,63.3,63.32,63.28,63.3,14100.0,59.7574,59.7763,59.7385,59.7574,14100.0
2017-09-27 12:35:00,63.3,63.31,63.27,63.29,6602.0,59.7574,59.7668,59.7291,59.7479,6602.0
2017-09-27 12:40:00,63.29,63.35,63.29,63.33,6522.0,59.7479,59.8046,59.7479,59.7857,6522.0
2017-09-27 12:45:00,63.33,63.36,63.32,63.33,8717.0,59.7857,59.814,59.7763,59.7857,8717.0
2017-09-27 12:50:00,63.33,63.4,63.31,63.4,10282.0,59.7857,59.8518,59.7668,59.8518,10282.0
2017-09-27 12:55:00,63.39,63.39,63.34,63.37,10257.0,59.8423,59.8423,59.7951,59.8235,10257.0
2017-09-27 13:00:00,63.38,63.42,63.38,63.4,5018.0,59.8329,59.8707,59.8329,59.8518,5018.0
2017-09-27 13:05:00,63.4,63.42,63.4,63.41,6343.0,59.8518,59.8707,59.8518,59.8612,6343.0
2017-09-27 13:10:00,63.41,63.41,63.38,63.4,8860.0,59.8612,59.8612,59.8329,59.8518,8860.0
2017-09-27 13:15:00,63.39,63.41,63.38,63.4,5918.0,59.8423,59.8612,59.8329,59.8518,5918.0
2017-09-27 13:20:00,63.4,63.45,63.4,63.45,14538.0,59.8518,59.899,59.8518,59.899,14538.0
2017-09-27 13:25:00,63.44,63.44,63.42,63.44,10075.0,59.8895,59.8895,59.8707,59.8895,10075.0
2017-09-27 13:30:00,63.44,63.47,63.44,63.47,7518.0,59.8895,59.9179,59.8895,59.9179,7518.0
2017-09-27 13:35:00,63.48,63.5,63.46,63.5,9753.0,59.9273,59.9462,59.9084,59.9462,9753.0
2017-09-27 13:40:00,63.49,63.5,63.48,63.5,9794.0,59.9367,59.9462,59.9273,59.9462,9794.0
2017-09-27 13:45:00,63.5,63.51,63.48,63.49,9234.0,59.9462,59.9556,59.9273,59.9367,9234.0
2017-09-27 13:50:00,63.49,63.54,63.49,63.53,7759.0,59.9367,59.9839,59.9367,59.9745,7759.0
2017-09-27 13:55:00,63.54,63.54,63.5,63.5,13567.0,59.9839,59.9839,59.9462,59.9462,13567.0
2017-09-27 14:00:00,63.5,63.51,63.48,63.51,8561.0,59.9462,59.9556,59.9273,59.9556,8561.0
2017-09-27 14:05:00,63.51,63.53,63.48,63.51,12801.0,59.9556,59.9745,59.9273,59.9556,12801.0
2017-09-27 14:10:00,63.53,63.54,63.49,63.52,11425.0,59.9745,59.9839,59.9367,59.9651,11425.0
2017-09-27 14:15:00,63.52,63.62,63.52,63.59,18229.0,59.9651,60.0595,59.9651,60.0311,18229.0
2017-09-27 14:20:00,63.59,63.6,63.53,63.53,17071.0,60.0311,60.0406,59.9745,59.9745,17071.0
2017-09-27 14:25:00,63.54,63.54,63.48,63.49,9737.0,59.9839,59.9839,59.9273,59.9367,9737.0
2017-09-27 14:30:00,63.49,63.54,63.49,63.51,9761.0,59.9367,59.9839,59.9367,59.9556,9761.0
2017-09-27 14:35:00,63.52,63.52,63.49,63.5,3400.0,59.9651,59.9651,59.9367,59.9462,3400.0
2017-09-27 14:40:00,63.5,63.51,63.48,63.48,6152.0,59.9462,59.9556,59.9273,59.9273,6152.0
2017-09-27 14:45:00,63.48,63.49,63.44,63.44,12594.0,59.9273,59.9367,59.8895,59.8895,12594.0
2017-09-27 14:50:00,63.45,63.47,63.44,63.45,9701.0,59.899,59.9179,59.8895,59.899,9701.0
2017-09-27 14:55:00,63.45,63.46,63.43,63.44,24332.0,59.899,59.9084,59.8801,59.8895,24332.0
2017-09-27 15:00:00,63.45,63.45,63.41,63.41,11242.0,59.899,59.899,59.8612,59.8612,11242.0
2017-09-27 15:05:00,63.41,63.44,63.39,63.4,22131.0,59.8612,59.8895,59.8423,59.8518,22131.0
2017-09-27 15:10:00,63.41,63.41,63.35,63.35,22569.0,59.8612,59.8612,59.8046,59.8046,22569.0
2017-09-27 15:15:00,63.36,63.37,63.34,63.35,35450.0,59.814,59.8235,59.7951,59.8046,35450.0
2017-09-27 15:20:00,63.35,63.36,63.34,63.35,38597.0,59.8046,59.814,59.7951,59.8046,38597.0
2017-09-27 15:25:00,63.35,63.37,63.33,63.35,21029.0,59.8046,59.8235,59.7857,59.8046,21029.0
2017-09-27 15:30:00,63.34,63.39,63.34,63.38,23161.0,59.7951,59.8423,59.7951,59.8329,23161.0
2017-09-27 15:35:00,63.37,63.38,63.34,63.35,28729.0,59.8235,59.8329,59.7951,59.8046,28729.0
2017-09-27 15:40:00,63.35,63.35,63.32,63.33,31898.0,59.8046,59.8046,59.7763,59.7857,31898.0
2017-09-27 15:45:00,63.32,63.32,63.26,63.26,32251.0,59.7763,59.7763,59.7196,59.7196,32251.0
2017-09-27 15:50:00,63.26,63.28,63.23,63.24,68063.0,59.7196,59.7385,59.6913,59.7007,68063.0
2017-09-27 15:55:00,63.24,63.25,63.19,63.23,111234.0,59.7007,59.7102,59.6535,59.6913,111234.0
2017-09-28 09:30:00,63.37,63.73,63.22,63.55,64252.0,59.8235,60.1633,59.6819,59.9934,64252.0
2017-09-28 09:35:00,63.56,63.62,63.21,63.21,10917.0,60.0028,60.0595,59.6724,59.6724,10917.0
2017-09-28 09:40:00,63.21,63.27,63.08,63.14,10207.0,59.6724,59.7291,59.5497,59.6063,10207.0
2017-09-28 09:45:00,63.11,63.13,63.02,63.07,15700.0,59.578,59.5969,59.493,59.5402,15700.0
2017-09-28 09:50:00,63.06,63.06,62.83,62.83,35546.0,59.5308,59.5308,59.3137,59.3137,35546.0
2017-09-28 09:55:00,62.82,62.86,62.8,62.82,29858.0,59.3042,59.342,59.2854,59.3042,29858.0
2017-09-28 10:00:00,62.81,62.83,62.79,62.82,19108.0,59.2948,59.3137,59.2759,59.3042,19108.0
2017-09-28 10:05:00,62.83,62.97,62.82,62.95,26404.0,59.3137,59.4458,59.3042,59.427,26404.0
2017-09-28 10:10:00,62.94,63.02,62.9,62.99,18200.0,59.4175,59.493,59.3798,59.4647,18200.0
2017-09-28 10:15:00,63.0,63.02,62.95,62.95,7618.0,59.4742,59.493,59.427,59.427,7618.0
2017-09-28 10:20:00,62.96,62.98,62.94,62.95,9957.0,59.4364,59.4553,59.4175,59.427,9957.0
2017-09-28 10:25:00,62.94,63.14,62.91,63.09,17414.0,59.4175,59.6063,59.3892,59.5591,17414.0
2017-09-28 10:30:00,63.1,63.21,63.03,63.17,27023.0,59.5686,59.6724,59.5025,59.6347,27023.0
2017-09-28 10:35:00,63.19,63.3,63.18,63.27,28598.0,59.6535,59.7574,59.6441,59.7291,28598.0
2017-09-28 10:40:00,63.28,63.34,63.27,63.32,22018.0,59.7385,59.7951,59.7291,59.7763,22018.0
2017-09-28 10:45:00,63.32,63.36,63.27,63.33,17546.0,59.7763,59.814,59.7291,59.7857,17546.0
2017-09-28 10:50:00,63.33,63.36,63.29,63.31,21105.0,59.7857,59.814,59.7479,59.7668,21105.0
2017-09-28 10:55:00,63.3,63.31,63.25,63.26,13407.0,59.7574,59.7668,59.7102,59.7196,13407.0
2017-09-28 11:00:00,63.25,63.33,63.24,63.33,21232.0,59.7102,59.7857,59.7007,59.7857,21232.0
2017-09-28 11:05:00,63.33,63.34,63.24,63.28,13934.0,59.7857,59.7951,59.7007,59.7385,13934.0
2017-09-28 11:10:00,63.29,63.29,63.26,63.27,10683.0,59.7479,59.7479,59.7196,59.7291,10683.0
2017-09-28 11:15:00,63.27,63.33,63.25,63.32,24266.0,59.7291,59.7857,59.7102,59.7763,24266.0
2017-09-28 11:20:00,63.32,63.33,63.28,63.28,18422.0,59.7763,59.7857,59.7385,59.7385,18422.0
2017-09-28 11:25:00,63.28,63.34,63.28,63.32,16032.0,59.7385,59.7951,59.7385,59.7763,16032.0
2017-09-28 11:30:00,63.33,63.35,63.29,63.35,17206.0,59.7857,59.8046,59.7479,59.8046,17206.0
2017-09-28 11:35:00,63.35,63.35,63.32,63.34,6891.0,59.8046,59.8046,59.7763,59.7951,6891.0
2017-09-28 11:40:00,63.35,63.35,63.31,63.31,11356.0,59.8046,59.8046,59.7668,59.7668,11356.0
2017-09-28 11:45:00,63.32,63.32,63.28,63.29,14616.0,59.7763,59.7763,59.7385,59.7479,14616.0
2017-09-28 11:50:00,63.29,63.29,63.22,63.25,13019.0,59.7479,59.7479,59.6819,59.7102,13019.0
2017-09-28 11:55:00,63.25,63.25,63.21,63.22,7407.0,59.7102,59.7102,59.6724,59.6819,7407.0
2017-09-28 12:00:00,63.22,63.23,63.19,63.19,12583.0,59.6819,59.6913,59.6535,59.6535,12583.0
2017-09-28 12:05:00,63.2,63.21,63.18,63.19,13756.0,59.663,59.6724,59.6441,59.6535,13756.0
2017-09-28 12:10:00,63.19,63.19,63.14,63.14,9896.0,59.6535,59.6535,59.6063,59.6063,9896.0
2017-09-28 12:15:00,63.14,63.21,63.13,63.16,15229.0,59.6063,59.6724,59.5969,59.6252,15229.0
2017-09-28 12:20:00,63.15,63.17,63.15,63.15,5396.0,59.6158,59.6347,59.6158,59.6158,5396.0
2017-09-28 12:25:00,63.15,63.18,63.15,63.15,8880.0,59.6158,59.6441,59.6158,59.6158,8880.0
2017-09-28 12:30:00,63.16,63.18,63.14,63.17,8092.0,59.6252,59.6441,59.6063,59.6347,8092.0
2017-09-28 12:35:00,63.17,63.22,63.17,63.22,16568.0,59.6347,59.6819,59.6347,59.6819,16568.0
2017-09-28 12:40:00,63.21,63.21,63.13,63.15,9950.0,59.6724,59.6724,59.5969,59.6158,9950.0
2017-09-28 12:45:00,63.15,63.15,63.11,63.12,5025.0,59.6158,59.6158,59.578,59.5874,5025.0
2017-09-28 12:50:00,63.12,63.18,63.11,63.15,12813.0,59.5874,59.6441,59.578,59.6158,12813.0
2017-09-28 12:55:00,63.16,63.24,63.16,63.23,10476.0,59.6252,59.7007,59.6252,59.6913,10476.0
2017-09-28 13:00:00,63.23,63.26,63.18,63.19,10264.0,59.6913,59.7196,59.6441,59.6535,10264.0
2017-09-28 13:05:00,63.19,63.26,63.19,63.26,9891.0,59.6535,59.7196,59.6535,59.7196,9891.0
2017-09-28 13:10:00,63.26,63.26,63.23,63.26,8147.0,59.7196,59.7196,59.6913,59.7196,8147.0
2017-09-28 13:15:00,63.26,63.37,63.22,63.37,23372.0,59.7196,59.8235,59.6819,59.8235,23372.0
2017-09-28 13:20:00,63.37,63.39,63.34,63.39,8247.0,59.8235,59.8423,59.7951,59.8423,8247.0
2017-09-28 13:25:00,63.4,63.4,63.36,63.38,7081.0,59.8518,59.8518,59.814,59.8329,7081.0
2017-09-28 13:30:00,63.37,63.4,63.36,63.4,7218.0,59.8235,59.8518,59.814,59.8518,7218.0
2017-09-28 13:35:00,63.38,63.42,63.38,63.41,5925.0,59.8329,59.8707,59.8329,59.8612,5925.0
2017-09-28 13:40:00,63.4,63.45,63.4,63.45,13260.0,59.8518,59.899,59.8518,59.899,13260.0
2017-09-28 13:45:00,63.44,63.44,63.4,63.43,13706.0,59.8895,59.8895,59.8518,59.8801,13706.0
2017-09-28 13:50:00,63.44,63.47,63.44,63.46,12871.0,59.8895,59.9179,59.8895,59.9084,12871.0
2017-09-28 13:55:00,63.47,63.53,63.46,63.52,20938.0,59.9179,59.9745,59.9084,59.9651,20938.0
2017-09-28 14:00:00,63.53,63.58,63.52,63.55,18985.0,59.9745,60.0217,59.9651,59.9934,18985.0
2017-09-28 14:05:00,63.55,63.56,63.48,63.49,14417.0,59.9934,60.0028,59.9273,59.9367,14417.0
2017-09-28 14:10:00,63.5,63.54,63.47,63.52,13815.0,59.9462,59.9839,59.9179,59.9651,13815.0
2017-09-28 14:15:00,63.52,63.52,63.48,63.48,10556.0,59.9651,59.9651,59.9273,59.9273,10556.0
2017-09-28 14:20:00,63.48,63.5,63.46,63.47,10188.0,59.9273,59.9462,59.9084,59.9179,10188.0
2017-09-28 14:25:00,63.46,63.46,63.43,63.43,13139.0,59.9084,59.9084,59.8801,59.8801,13139.0
2017-09-28 14:30:00,63.45,63.46,63.42,63.44,18879.0,59.899,59.9084,59.8707,59.8895,18879.0
2017-09-28 14:35:00,63.43,63.44,63.42,63.43,8893.0,59.8801,59.8895,59.8707,59.8801,8893.0
2017-09-28 14:40:00,63.44,63.47,63.43,63.46,17272.0,59.8895,59.9179,59.8801,59.9084,17272.0
2017-09-28 14:45:00,63.45,63.49,63.45,63.47,11023.0,59.899,59.9367,59.899,59.9179,11023.0
2017-09-28 14:50:00,63.47,63.48,63.46,63.47,8950.0,59.9179,59.9273,59.9084,59.9179,8950.0
2017-09-28 14:55:00,63.47,63.5,63.46,63.49,12587.0,59.9179,59.9462,59.9084,59.9367,12587.0
2017-09-28 15:00:00,63.5,63.5,63.46,63.48,16759.0,59.9462,59.9462,59.9084,59.9273,16759.0
2017-09-28 15:05:00,63.49,63.51,63.46,63.49,13594.0,59.9367,59.9556,59.9084,59.9367,13594.0
2017-09-28 15:10:00,63.5,63.51,63.49,63.5,13177.0,59.9462,59.9556,59.9367,59.9462,13177.0
2017-09-28 15:15:00,63.49,63.51,63.48,63.5,17193.0,59.9367,59.9556,59.9273,59.9462,17193.0
2017-09-28 15:20:00,63.49,63.49,63.44,63.46,12769.0,59.9367,59.9367,59.8895,59.9084,12769.0
2017-09-28 15:25:00,63.46,63.47,63.43,63.44,16124.0,59.9084,59.9179,59.8801,59.8895,16124.0
2017-09-28 15:30:00,63.44,63.44,63.4,63.4,16377.0,59.8895,59.8895,59.8518,59.8518,16377.0
2017-09-28 15:35:00,63.41,63.41,63.33,63.34,17726.0,59.8612,59.8612,59.7857,59.7951,17726.0
2017-09-28 15:40:00,63.34,63.38,63.34,63.38,21370.0,59.7951,59.8329,59.7951,59.8329,21370.0
2017-09-28 15:45:00,63.37,63.38,63.33,63.34,39877.0,59.8235,59.8329,59.7857,59.7951,39877.0
2017-09-28 15:50:00,63.34,63.37,63.32,63.33,58346.0,59.7951,59.8235,59.7763,59.7857,58346.0
2017-09-28 15:55:00,63.33,63.33,63.29,63.32,108671.0,59.7857,59.7857,59.7479,59.7763,108671.0
2017-09-29 09:30:00,63.36,63.45,63.14,63.36,139005.0,59.814,59.899,59.6063,59.814,139005.0
2017-09-29 09:35:00,63.37,63.38,63.29,63.29,1743.0,59.8235,59.8329,59.7479,59.7479,1743.0
2017-09-29 09:40:00,63.26,63.31,63.24,63.24,3857.0,59.7196,59.7668,59.7007,59.7007,3857.0
2017-09-29 09:45:00,63.28,63.28,63.24,63.25,4400.0,59.7385,59.7385,59.7007,59.7102,4400.0
2017-09-29 09:50:00,63.26,63.34,63.23,63.3,4372.0,59.7196,59.7951,59.6913,59.7574,4372.0
2017-09-29 09:55:00,63.28,63.32,63.16,63.16,6054.0,59.7385,59.7763,59.6252,59.6252,6054.0
2017-09-29 10:00:00,63.2,63.25,63.17,63.25,3275.0,59.663,59.7102,59.6347,59.7102,3275.0
2017-09-29 10:05:00,63.26,63.28,63.18,63.18,9298.0,59.7196,59.7385,59.6441,59.6441,9298.0
2017-09-29 10:10:00,63.19,63.2,63.12,63.12,6315.0,59.6535,59.663,59.5874,59.5874,6315.0
2017-09-29 10:15:00,63.11,63.11,63.03,63.06,5771.0,59.578,59.578,59.5025,59.5308,5771.0
2017-09-29 10:20:00,63.06,63.06,63.04,63.04,2131.0,59.5308,59.5308,59.5119,59.5119,2131.0
2017-09-29 10:25:00,63.03,63.04,63.0,63.0,9862.0,59.5025,59.5119,59.4742,59.4742,9862.0
2017-09-29 10:30:00,63.01,63.01,62.97,62.99,6157.0,59.4836,59.4836,59.4458,59.4647,6157.0
2017-09-29 10:35:00,62.99,63.14,62.99,63.11,6370.0,59.4647,59.6063,59.4647,59.578,6370.0
2017-09-29 10:40:00,63.11,63.16,63.11,63.14,3500.0,59.578,59.6252,59.578,59.6063,3500.0
2017-09-29 10:45:00,63.14,63.14,63.12,63.12,4700.0,59.6063,59.6063,59.5874,59.5874,4700.0
2017-09-29 10:50:00,63.12,63.13,63.09,63.11,9272.0,59.5874,59.5969,59.5591,59.578,9272.0
2017-09-29 10:55:00,63.1,63.17,63.1,63.1,12409.0,59.5686,59.6347,59.5686,59.5686,12409.0
2017-09-29 11:00:00,63.11,63.13,63.0,63.0,12939.0,59.578,59.5969,59.4742,59.4742,12939.0
2017-09-29 11:05:00,63.0,63.0,62.92,62.93,18698.0,59.4742,59.4742,59.3986,59.4081,18698.0
2017-09-29 11:10:00,62.91,63.05,62.89,63.02,12642.0,59.3892,59.5214,59.3703,59.493,12642.0
2017-09-29 11:15:00,63.03,63.1,63.03,63.09,21261.0,59.5025,59.5686,59.5025,59.5591,21261.0
2017-09-29 11:20:00,63.09,63.13,63.07,63.09,25577.0,59.5591,59.5969,59.5402,59.5591,25577.0
2017-09-29 11:25:00,63.08,63.1,63.04,63.09,15867.0,59.5497,59.5686,59.5119,59.5591,15867.0
2017-09-29 11:30:00,63.11,63.11,63.0,63.06,25310.0,59.578,59.578,59.4742,59.5308,25310.0
2017-09-29 11:35:00,63.06,63.12,63.06,63.08,8787.0,59.5308,59.5874,59.5308,59.5497,8787.0
2017-09-29 11:40:00,63.11,63.11,63.07,63.08,3969.0,59.578,59.578,59.5402,59.5497,3969.0
2017-09-29 11:45:00,63.08,63.1,63.05,63.05,9505.0,59.5497,59.5686,59.5214,59.5214,9505.0
2017-09-29 11:50:00,63.07,63.15,63.06,63.13,11397.0,59.5402,59.6158,59.5308,59.5969,11397.0
2017-09-29 11:55:00,63.15,63.18,63.1,63.18,7050.0,59.6158,59.6441,59.5686,59.6441,7050.0
2017-09-29 12:00:00,63.19,63.19,63.12,63.16,10245.0,59.6535,59.6535,59.5874,59.6252,10245.0
2017-09-29 12:05:00,63.15,63.22,63.14,63.21,8637.0,59.6158,59.6819,59.6063,59.6724,8637.0
2017-09-29 12:10:00,63.22,63.24,63.18,63.18,8517.0,59.6819,59.7007,59.6441,59.6441,8517.0
2017-09-29 12:15:00,63.2,63.23,63.18,63.19,6533.0,59.663,59.6913,59.6441,59.6535,6533.0
2017-09-29 12:20:00,63.2,63.24,63.17,63.24,6322.0,59.663,59.7007,59.6347,59.7007,6322.0
2017-09-29 12:25:00,63.26,63.29,63.23,63.29,10392.0,59.7196,59.7479,59.6913,59.7479,10392.0
2017-09-29 12:30:00,63.28,63.3,63.24,63.29,59181.0,59.7385,59.7574,59.7007,59.7479,59181.0
2017-09-29 12:35:00,63.29,63.36,63.29,63.31,11805.0,59.7479,59.814,59.7479,59.7668,11805.0
2017-09-29 12:40:00,63.33,63.39,63.32,63.39,6531.0,59.7857,59.8423,59.7763,59.8423,6531.0
2017-09-29 12:45:00,63.39,63.44,63.38,63.4,9896.0,59.8423,59.8895,59.8329,59.8518,9896.0
2017-09-29 12:50:00,63.4,63.42,63.38,63.4,5928.0,59.8518,59.8707,59.8329,59.8518,5928.0
2017-09-29 12:55:00,63.41,63.46,63.39,63.43,6427.0,59.8612,59.9084,59.8423,59.8801,6427.0
2017-09-29 13:00:00,63.42,63.46,63.42,63.42,3900.0,59.8707,59.9084,59.8707,59.8707,3900.0
2017-09-29 13:05:00,63.44,63.46,63.42,63.45,5824.0,59.8895,59.9084,59.8707,59.899,5824.0
2017-09-29 13:10:00,63.46,63.47,63.44,63.45,3350.0,59.9084,59.9179,59.8895,59.899,3350.0
2017-09-29 13:15:00,63.45,63.47,63.44,63.45,5646.0,59.899,59.9179,59.8895,59.899,5646.0
2017-09-29 13:20:00,63.46,63.48,63.44,63.48,9832.0,59.9084,59.9273,59.8895,59.9273,9832.0
2017-09-29 13:25:00,63.48,63.53,63.47,63.48,5455.0,59.9273,59.9745,59.9179,59.9273,5455.0
2017-09-29 13:30:00,63.47,63.53,63.46,63.53,10321.0,59.9179,59.9745,59.9084,59.9745,10321.0
2017-09-29 13:35:00,63.54,63.55,63.51,63.53,8927.0,59.9839,59.9934,59.9556,59.9745,8927.0
2017-09-29 13:40:00,63.54,63.56,63.52,63.52,8738.0,59.9839,60.0028,59.9651,59.9651,8738.0
2017-09-29 13:45:00,63.53,63.54,63.5,63.5,12187.0,59.9745,59.9839,59.9462,59.9462,12187.0
2017-09-29 13:50:00,63.5,63.51,63.47,63.5,11956.0,59.9462,59.9556,59.9179,59.9462,11956.0
2017-09-29 13:55:00,63.5,63.5,63.47,63.49,7014.0,59.9462,59.9462,59.9179,59.9367,7014.0
2017-09-29 14:00:00,63.49,63.5,63.48,63.5,13320.0,59.9367,59.9462,59.9273,59.9462,13320.0
2017-09-29 14:05:00,63.5,63.51,63.49,63.5,8778.0,59.9462,59.9556,59.9367,59.9462,8778.0
2017-09-29 14:10:00,63.51,63.51,63.49,63.5,20314.0,59.9556,59.9556,59.9367,59.9462,20314.0
2017-09-29 14:15:00,63.51,63.52,63.49,63.49,6707.0,59.9556,59.9651,59.9367,59.9367,6707.0
2017-09-29 14:20:00,63.5,63.62,63.49,63.62,15482.0,59.9462,60.0595,59.9367,60.0595,15482.0
2017-09-29 14:25:00,63.62,63.62,63.55,63.56,9416.0,60.0595,60.0595,59.9934,60.0028,9416.0
2017-09-29 14:30:00,63.57,63.59,63.56,63.58,8369.0,60.0123,60.0311,60.0028,60.0217,8369.0
2017-09-29 14:35:00,63.58,63.59,63.55,63.55,6048.0,60.0217,60.0311,59.9934,59.9934,6048.0
2017-09-29 14:40:00,63.56,63.57,63.51,63.52,11753.0,60.0028,60.0123,59.9556,59.9651,11753.0
2017-09-29 14:45:00,63.52,63.55,63.51,63.53,7440.0,59.9651,59.9934,59.9556,59.9745,7440.0
2017-09-29 14:50:00,63.54,63.54,63.51,63.51,39972.0,59.9839,59.9839,59.9556,59.9556,39972.0
2017-09-29 14:55:00,63.52,63.52,63.47,63.51,56945.0,59.9651,59.9651,59.9179,59.9556,56945.0
2017-09-29 15:00:00,63.51,63.57,63.5,63.56,13578.0,59.9556,60.0123,59.9462,60.0028,13578.0
2017-09-29 15:05:00,63.56,63.59,63.55,63.56,9323.0,60.0028,60.0311,59.9934,60.0028,9323.0
2017-09-29 15:10:00,63.56,63.56,63.53,63.55,5926.0,60.0028,60.0028,59.9745,59.9934,5926.0
2017-09-29 15:15:00,63.55,63.56,63.52,63.54,12575.0,59.9934,60.0028,59.9651,59.9839,12575.0
2017-09-29 15:20:00,63.53,63.54,63.51,63.52,16079.0,59.9745,59.9839,59.9556,59.9651,16079.0
2017-09-29 15:25:00,63.51,63.54,63.47,63.53,67041.0,59.9556,59.9839,59.9179,59.9745,67041.0
2017-09-29 15:30:00,63.52,63.54,63.51,63.54,11102.0,59.9651,59.9839,59.9556,59.9839,11102.0
2017-09-29 15:35:00,63.54,63.69,63.53,63.69,41996.0,59.9839,60.1255,59.9745,60.1255,41996.0
2017-09-29 15:40:00,63.7,63.74,63.68,63.72,43287.0,60.135,60.1727,60.1161,60.1539,43287.0
2017-09-29 15:45:00,63.72,63.78,63.68,63.78,52061.0,60.1539,60.2105,60.1161,60.2105,52061.0
2017-09-29 15:50:00,63.77,63.77,63.7,63.73,61483.0,60.2011,60.2011,60.135,60.1633,61483.0
2017-09-29 15:55:00,63.72,63.78,63.69,63.75,172805.0,60.1539,60.2105,60.1255,60.1822,172805.0
2017-10-02 09:30:00,63.84,64.12,63.84,64.01,67993.0,60.2672,60.5315,60.2672,60.4276,67993.0
2017-10-02 09:35:00,64.0,64.11,63.96,64.1,21566.0,60.4182,60.522,60.3804,60.5126,21566.0
2017-10-02 09:40:00,64.09,64.11,64.05,64.09,28856.0,60.5032,60.522,60.4654,60.5032,28856.0
2017-10-02 09:45:00,64.1,64.17,64.03,64.1,22923.0,60.5126,60.5787,60.4465,60.5126,22923.0
2017-10-02 09:50:00,64.1,64.17,64.09,64.1,51085.0,60.5126,60.5787,60.5032,60.5126,51085.0
2017-10-02 09:55:00,64.1,64.26,64.1,64.25,42261.0,60.5126,60.6636,60.5126,60.6542,42261.0
2017-10-02 10:00:00,64.26,64.32,64.18,64.21,45259.0,60.6636,60.7203,60.5881,60.6164,45259.0
2017-10-02 10:05:00,64.21,64.39,64.19,64.36,19608.0,60.6164,60.7864,60.5976,60.7581,19608.0
2017-10-02 10:10:00,64.36,64.39,64.33,64.34,14459.0,60.7581,60.7864,60.7297,60.7392,14459.0
2017-10-02 10:15:00,64.34,64.37,64.29,64.32,14921.0,60.7392,60.7675,60.692,60.7203,14921.0
2017-10-02 10:20:00,64.31,64.35,64.28,64.31,17253.0,60.7108,60.7486,60.6825,60.7108,17253.0
2017-10-02 10:25:00,64.31,64.33,64.28,64.28,13385.0,60.7108,60.7297,60.6825,60.6825,13385.0
2017-10-02 10:30:00,64.28,64.29,64.18,64.24,16176.0,60.6825,60.692,60.5881,60.6448,16176.0
2017-10-02 10:35:00,64.25,64.3,64.25,64.3,10301.0,60.6542,60.7014,60.6542,60.7014,10301.0
2017-10-02 10:40:00,64.29,64.29,64.24,64.29,8555.0,60.692,60.692,60.6448,60.692,8555.0
2017-10-02 10:45:00,64.29,64.31,64.26,64.29,6660.0,60.692,60.7108,60.6636,60.692,6660.0
2017-10-02 10:50:00,64.3,64.31,64.14,64.16,5838.0,60.7014,60.7108,60.5504,60.5692,5838.0
2017-10-02 10:55:00,64.14,64.14,64.06,64.11,9921.0,60.5504,60.5504,60.4748,60.522,9921.0
2017-10-02 11:00:00,64.12,64.13,64.1,64.11,8075.0,60.5315,60.5409,60.5126,60.522,8075.0
2017-10-02 11:05:00,64.12,64.15,64.05,64.05,9671.0,60.5315,60.5598,60.4654,60.4654,9671.0
2017-10-02 11:10:00,64.05,64.12,64.05,64.12,9368.0,60.4654,60.5315,60.4654,60.5315,9368.0
2017-10-02 11:15:00,64.13,64.27,64.12,64.27,18334.0,60.5409,60.6731,60.5315,60.6731,18334.0
2017-10-02 11:20:00,64.26,64.28,64.22,64.26,32440.0,60.6636,60.6825,60.6259,60.6636,32440.0
2017-10-02 11:25:00,64.25,64.3,64.19,64.3,16416.0,60.6542,60.7014,60.5976,60.7014,16416.0
2017-10-02 11:30:00,64.29,64.37,64.27,64.36,26986.0,60.692,60.7675,60.6731,60.7581,26986.0
2017-10-02 11:35:00,64.35,64.39,64.32,64.38,18005.0,60.7486,60.7864,60.7203,60.7769,18005.0
2017-10-02 11:40:00,64.37,64.39,64.26,64.26,10000.0,60.7675,60.7864,60.6636,60.6636,10000.0
2017-10-02 11:45:00,64.26,64.27,64.14,64.19,68456.0,60.6636,60.6731,60.5504,60.5976,68456.0
2017-10-02 11:50:00,64.2,64.25,64.18,64.23,12360.0,60.607,60.6542,60.5881,60.6353,12360.0
2017-10-02 11:55:00,64.23,64.23,64.08,64.09,11912.0,60.6353,60.6353,60.4937,60.5032,11912.0
2017-10-02 12:00:00,64.09,64.09,64.01,64.02,18714.0,60.5032,60.5032,60.4276,60.4371,18714.0
2017-10-02 12:05:00,64.02,64.02,63.99,64.0,13501.0,60.4371,60.4371,60.4088,60.4182,13501.0
2017-10-02 12:10:00,63.99,63.99,63.9,63.9,10659.0,60.4088,60.4088,60.3238,60.3238,10659.0
2017-10-02 12:15:00,63.89,63.94,63.88,63.94,7239.0,60.3144,60.3616,60.3049,60.3616,7239.0
2017-10-02 12:20:00,63.95,63.97,63.94,63.95,9546.0,60.371,60.3899,60.3616,60.371,9546.0
2017-10-02 12:25:00,63.94,63.96,63.91,63.92,12531.0,60.3616,60.3804,60.3332,60.3427,12531.0
2017-10-02 12:30:00,63.91,63.91,63.86,63.86,8947.0,60.3332,60.3332,60.286,60.286,8947.0
2017-10-02 12:35:00,63.86,63.98,63.86,63.97,10722.0,60.286,60.3993,60.286,60.3899,10722.0
2017-10-02 12:40:00,63.98,64.06,63.98,64.03,7662.0,60.3993,60.4748,60.3993,60.4465,7662.0
2017-10-02 12:45:00,64.03,64.08,64.03,64.04,4680.0,60.4465,60.4937,60.4465,60.456,4680.0
2017-10-02 12:50:00,64.05,64.06,64.01,64.03,7789.0,60.4654,60.4748,60.4276,60.4465,7789.0
2017-10-02 12:55:00,64.04,64.06,64.01,64.06,4714.0,60.456,60.4748,60.4276,60.4748,4714.0
2017-10-02 13:00:00,64.06,64.06,64.02,64.03,6502.0,60.4748,60.4748,60.4371,60.4465,6502.0
2017-10-02 13:05:00,64.03,64.05,63.99,63.99,9547.0,60.4465,60.4654,60.4088,60.4088,9547.0
2017-10-02 13:10:00,63.99,63.99,63.91,63.91,5147.0,60.4088,60.4088,60.3332,60.3332,5147.0
2017-10-02 13:15:00,63.92,63.92,63.88,63.9,19850.0,60.3427,60.3427,60.3049,60.3238,19850.0
2017-10-02 13:20:00,63.9,63.91,63.83,63.83,10617.0,60.3238,60.3332,60.2577,60.2577,10617.0
2017-10-02 13:25:00,63.83,63.84,63.81,63.83,7762.0,60.2577,60.2672,60.2388,60.2577,7762.0
2017-10-02 13:30:00,63.83,63.89,63.83,63.89,5464.0,60.2577,60.3144,60.2577,60.3144,5464.0
2017-10-02 13:35:00,63.89,63.9,63.88,63.89,8037.0,60.3144,60.3238,60.3049,60.3144,8037.0
2017-10-02 13:40:00,63.89,63.91,63.87,63.87,15537.0,60.3144,60.3332,60.2955,60.2955,15537.0
2017-10-02 13:45:00,63.87,63.9,63.86,63.89,6390.0,60.2955,60.3238,60.286,60.3144,6390.0
2017-10-02 13:50:00,63.9,63.91,63.86,63.86,10170.0,60.3238,60.3332,60.286,60.286,10170.0
2017-10-02 13:55:00,63.86,63.89,63.85,63.89,15259.0,60.286,60.3144,60.2766,60.3144,15259.0
2017-10-02 14:00:00,63.89,63.9,63.86,63.87,9142.0,60.3144,60.3238,60.286,60.2955,9142.0
2017-10-02 14:05:00,63.87,63.89,63.86,63.89,5213.0,60.2955,60.3144,60.286,60.3144,5213.0
2017-10-02 14:10:00,63.89,63.89,63.77,63.77,22379.0,60.3144,60.3144,60.2011,60.2011,22379.0
2017-10-02 14:15:00,63.77,63.79,63.74,63.74,17068.0,60.2011,60.22,60.1727,60.1727,17068.0
2017-10-02 14:20:00,63.74,63.8,63.74,63.79,8438.0,60.1727,60.2294,60.1727,60.22,8438.0
2017-10-02 14:25:00,63.79,63.81,63.75,63.77,10796.0,60.22,60.2388,60.1822,60.2011,10796.0
2017-10-02 14:30:00,63.78,63.81,63.78,63.8,15794.0,60.2105,60.2388,60.2105,60.2294,15794.0
2017-10-02 14:35:00,63.79,63.81,63.79,63.8,9079.0,60.22,60.2388,60.22,60.2294,9079.0
2017-10-02 14:40:00,63.79,63.8,63.74,63.75,22448.0,60.22,60.2294,60.1727,60.1822,22448.0
2017-10-02 14:45:00,63.76,63.77,63.74,63.76,14293.0,60.1916,60.2011,60.1727,60.1916,14293.0
2017-10-02 14:50:00,63.75,63.76,63.73,63.74,14456.0,60.1822,60.1916,60.1633,60.1727,14456.0
2017-10-02 14:55:00,63.73,63.75,63.72,63.74,14448.0,60.1633,60.1822,60.1539,60.1727,14448.0
2017-10-02 15:00:00,63.74,63.75,63.73,63.74,25664.0,60.1727,60.1822,60.1633,60.1727,25664.0
2017-10-02 15:05:00,63.74,63.76,63.73,63.75,9463.0,60.1727,60.1916,60.1633,60.1822,9463.0
2017-10-02 15:10:00,63.76,63.77,63.74,63.75,8493.0,60.1916,60.2011,60.1727,60.1822,8493.0
2017-10-02 15:15:00,63.75,63.77,63.72,63.76,14109.0,60.1822,60.2011,60.1539,60.1916,14109.0
2017-10-02 15:20:00,63.76,63.79,63.75,63.76,13908.0,60.1916,60.22,60.1822,60.1916,13908.0
2017-10-02 15:25:00,63.76,63.77,63.73,63.73,12401.0,60.1916,60.2011,60.1633,60.1633,12401.0
2017-10-02 15:30:00,63.73,63.78,63.72,63.78,18880.0,60.1633,60.2105,60.1539,60.2105,18880.0
2017-10-02 15:35:00,63.79,63.81,63.78,63.8,18217.0,60.22,60.2388,60.2105,60.2294,18217.0
2017-10-02 15:40:00,63.8,63.8,63.69,63.71,27844.0,60.2294,60.2294,60.1255,60.1444,27844.0
2017-10-02 15:45:00,63.72,63.75,63.72,63.73,29124.0,60.1539,60.1822,60.1539,60.1633,29124.0
2017-10-02 15:50:00,63.73,63.75,63.72,63.72,27616.0,60.1633,60.1822,60.1539,60.1539,27616.0
2017-10-02 15:55:00,63.72,63.76,63.72,63.75,91182.0,60.1539,60.1916,60.1539,60.1822,91182.0
2017-10-03 09:30:00,63.75,63.88,63.67,63.86,19628.0,60.1822,60.3049,60.1067,60.286,19628.0
2017-10-03 09:35:00,63.86,64.04,63.81,64.0,17001.0,60.286,60.456,60.2388,60.4182,17001.0
2017-10-03 09:40:00,64.01,64.1,63.88,64.07,17599.0,60.4276,60.5126,60.3049,60.4843,17599.0
2017-10-03 09:45:00,64.07,64.07,63.99,63.99,11249.0,60.4843,60.4843,60.4088,60.4088,11249.0
2017-10-03 09:50:00,63.98,64.01,63.93,63.99,12770.0,60.3993,60.4276,60.3521,60.4088,12770.0
2017-10-03 09:55:00,63.97,63.98,63.84,63.84,7229.0,60.3899,60.3993,60.2672,60.2672,7229.0
2017-10-03 10:00:00,63.85,63.96,63.83,63.9,11668.0,60.2766,60.3804,60.2577,60.3238,11668.0
2017-10-03 10:05:00,63.92,63.97,63.9,63.93,7630.0,60.3427,60.3899,60.3238,60.3521,7630.0
2017-10-03 10:10:00,63.93,63.97,63.89,63.9,12345.0,60.3521,60.3899,60.3144,60.3238,12345.0
2017-10-03 10:15:00,63.9,63.91,63.8,63.8,9257.0,60.3238,60.3332,60.2294,60.2294,9257.0
2017-10-03 10:20:00,63.78,63.82,63.76,63.81,10302.0,60.2105,60.2483,60.1916,60.2388,10302.0
2017-10-03 10:25:00,63.83,63.83,63.72,63.78,35954.0,60.2577,60.2577,60.1539,60.2105,35954.0
2017-10-03 10:30:00,63.79,63.8,63.7,63.74,10916.0,60.22,60.2294,60.135,60.1727,10916.0
2017-10-03 10:35:00,63.74,63.75,63.67,63.69,14434.0,60.1727,60.1822,60.1067,60.1255,14434.0
2017-10-03 10:40:00,63.68,63.7,63.62,63.62,6949.0,60.1161,60.135,60.0595,60.0595,6949.0
2017-10-03 10:45:00,63.62,63.64,63.6,63.63,8738.0,60.0595,60.0783,60.0406,60.0689,8738.0
2017-10-03 10:50:00,63.62,63.63,63.56,63.56,6462.0,60.0595,60.0689,60.0028,60.0028,6462.0
2017-10-03 10:55:00,63.56,63.57,63.51,63.57,14718.0,60.0028,60.0123,59.9556,60.0123,14718.0
2017-10-03 11:00:00,63.57,63.63,63.56,63.6,21468.0,60.0123,60.0689,60.0028,60.0406,21468.0
2017-10-03 11:05:00,63.59,63.64,63.59,63.62,16619.0,60.0311,60.0783,60.0311,60.0595,16619.0
2017-10-03 11:10:00,63.63,63.64,63.5,63.56,23754.0,60.0689,60.0783,59.9462,60.0028,23754.0
2017-10-03 11:15:00,63.56,63.65,63.56,63.65,13612.0,60.0028,60.0878,60.0028,60.0878,13612.0
2017-10-03 11:20:00,63.65,63.7,63.63,63.7,20521.0,60.0878,60.135,60.0689,60.135,20521.0
2017-10-03 11:25:00,63.69,63.72,63.67,63.67,13661.0,60.1255,60.1539,60.1067,60.1067,13661.0
2017-10-03 11:30:00,63.68,63.75,63.68,63.75,13344.0,60.1161,60.1822,60.1161,60.1822,13344.0
2017-10-03 11:35:00,63.75,63.75,63.66,63.71,11773.0,60.1822,60.1822,60.0972,60.1444,11773.0
2017-10-03 11:40:00,63.71,63.71,63.63,63.63,15876.0,60.1444,60.1444,60.0689,60.0689,15876.0
2017-10-03 11:45:00,63.63,63.66,63.6,63.66,13898.0,60.0689,60.0972,60.0406,60.0972,13898.0
2017-10-03 11:50:00,63.65,63.66,63.63,63.66,13465.0,60.0878,60.0972,60.0689,60.0972,13465.0
2017-10-03 11:55:00,63.66,63.72,63.64,63.69,14468.0,60.0972,60.1539,60.0783,60.1255,14468.0
2017-10-03 12:00:00,63.68,63.7,63.66,63.69,12009.0,60.1161,60.135,60.0972,60.1255,12009.0
2017-10-03 12:05:00,63.69,63.7,63.67,63.67,8957.0,60.1255,60.135,60.1067,60.1067,8957.0
2017-10-03 12:10:00,63.67,63.72,63.65,63.69,13901.0,60.1067,60.1539,60.0878,60.1255,13901.0
2017-10-03 12:15:00,63.68,63.73,63.68,63.72,11646.0,60.1161,60.1633,60.1161,60.1539,11646.0
2017-10-03 12:20:00,63.72,63.72,63.59,63.61,13095.0,60.1539,60.1539,60.0311,60.05,13095.0
2017-10-03 12:25:00,63.61,63.68,63.61,63.65,9289.0,60.05,60.1161,60.05,60.0878,9289.0
2017-10-03 12:30:00,63.64,63.7,63.62,63.68,14643.0,60.0783,60.135,60.0595,60.1161,14643.0
2017-10-03 12:35:00,63.67,63.71,63.67,63.69,9730.0,60.1067,60.1444,60.1067,60.1255,9730.0
2017-10-03 12:40:00,63.69,63.71,63.64,63.65,7936.0,60.1255,60.1444,60.0783,60.0878,7936.0
2017-10-03 12:45:00,63.66,63.7,63.64,63.68,18185.0,60.0972,60.135,60.0783,60.1161,18185.0
2017-10-03 12:50:00,63.68,63.68,63.66,63.68,7635.0,60.1161,60.1161,60.0972,60.1161,7635.0
2017-10-03 12:55:00,63.67,63.68,63.61,63.64,15483.0,60.1067,60.1161,60.05,60.0783,15483.0
2017-10-03 13:00:00,63.64,63.67,63.64,63.67,10250.0,60.0783,60.1067,60.0783,60.1067,10250.0
2017-10-03 13:05:00,63.67,63.67,63.62,63.64,11723.0,60.1067,60.1067,60.0595,60.0783,11723.0
2017-10-03 13:10:00,63.65,63.65,63.62,63.62,8419.0,60.0878,60.0878,60.0595,60.0595,8419.0
2017-10-03 13:15:00,63.63,63.65,63.62,63.63,22524.0,60.0689,60.0878,60.0595,60.0689,22524.0
2017-10-03 13:20:00,63.64,63.64,63.61,63.61,11213.0,60.0783,60.0783,60.05,60.05,11213.0
2017-10-03 13:25:00,63.62,63.62,63.59,63.61,7298.0,60.0595,60.0595,60.0311,60.05,7298.0
2017-10-03 13:30:00,63.6,63.6,63.56,63.56,11896.0,60.0406,60.0406,60.0028,60.0028,11896.0
2017-10-03 13:35:00,63.56,63.6,63.55,63.6,13133.0,60.0028,60.0406,59.9934,60.0406,13133.0
2017-10-03 13:40:00,63.59,63.62,63.55,63.56,13693.0,60.0311,60.0595,59.9934,60.0028,13693.0
2017-10-03 13:45:00,63.55,63.57,63.55,63.56,12974.0,59.9934,60.0123,59.9934,60.0028,12974.0
2017-10-03 13:50:00,63.55,63.63,63.55,63.63,12467.0,59.9934,60.0689,59.9934,60.0689,12467.0
2017-10-03 13:55:00,63.63,63.68,63.61,63.67,17749.0,60.0689,60.1161,60.05,60.1067,17749.0
2017-10-03 14:00:00,63.68,63.68,63.62,63.63,15306.0,60.1161,60.1161,60.0595,60.0689,15306.0
2017-10-03 14:05:00,63.62,63.63,63.61,63.62,16667.0,60.0595,60.0689,60.05,60.0595,16667.0
2017-10-03 14:10:00,63.63,63.64,63.6,63.6,12701.0,60.0689,60.0783,60.0406,60.0406,12701.0
2017-10-03 14:15:00,63.61,63.65,63.6,63.65,15546.0,60.05,60.0878,60.0406,60.0878,15546.0
2017-10-03 14:20:00,63.65,63.67,63.62,63.63,18443.0,60.0878,60.1067,60.0595,60.0689,18443.0
2017-10-03 14:25:00,63.62,63.62,63.5,63.57,33464.0,60.0595,60.0595,59.9462,60.0123,33464.0
2017-10-03 14:30:00,63.56,63.59,63.55,63.59,11565.0,60.0028,60.0311,59.9934,60.0311,11565.0
2017-10-03 14:35:00,63.59,63.59,63.56,63.56,19529.0,60.0311,60.0311,60.0028,60.0028,19529.0
2017-10-03 14:40:00,63.57,63.6,63.56,63.6,13023.0,60.0123,60.0406,60.0028,60.0406,13023.0
2017-10-03 14:45:00,63.6,63.6,63.56,63.58,16064.0,60.0406,60.0406,60.0028,60.0217,16064.0
2017-10-03 14:50:00,63.58,63.59,63.55,63.56,15112.0,60.0217,60.0311,59.9934,60.0028,15112.0
2017-10-03 14:55:00,63.55,63.57,63.52,63.57,19810.0,59.9934,60.0123,59.9651,60.0123,19810.0
2017-10-03 15:00:00,63.56,63.57,63.52,63.53,15754.0,60.0028,60.0123,59.9651,59.9745,15754.0
2017-10-03 15:05:00,63.52,63.53,63.47,63.49,28657.0,59.9651,59.9745,59.9179,59.9367,28657.0
2017-10-03 15:10:00,63.5,63.51,63.46,63.46,20326.0,59.9462,59.9556,59.9084,59.9084,20326.0
2017-10-03 15:15:00,63.46,63.47,63.45,63.47,17001.0,59.9084,59.9179,59.899,59.9179,17001.0
2017-10-03 15:20:00,63.46,63.47,63.4,63.4,52258.0,59.9084,59.9179,59.8518,59.8518,52258.0
2017-10-03 15:25:00,63.41,63.52,63.4,63.52,23428.0,59.8612,59.9651,59.8518,59.9651,23428.0
2017-10-03 15:30:00,63.52,63.55,63.51,63.53,17633.0,59.9651,59.9934,59.9556,59.9745,17633.0
2017-10-03 15:35:00,63.54,63.57,63.5,63.55,42354.0,59.9839,60.0123,59.9462,59.9934,42354.0
2017-10-03 15:40:00,63.55,63.56,63.48,63.51,50227.0,59.9934,60.0028,59.9273,59.9556,50227.0
2017-10-03 15:45:00,63.5,63.52,63.48,63.52,43952.0,59.9462,59.9651,59.9273,59.9651,43952.0
2017-10-03 15:50:00,63.52,63.56,63.51,63.56,35723.0,59.9651,60.0028,59.9556,60.0028,35723.0
2017-10-03 15:55:00,63.57,63.6,63.54,63.58,118659.0,60.0123,60.0406,59.9839,60.0217,118659.0
2017-10-04 09:30:00,63.68,64.0,63.48,64.0,32462.0,60.1161,60.4182,59.9273,60.4182,32462.0
2017-10-04 09:35:00,64.01,64.01,63.76,63.88,14538.0,60.4276,60.4276,60.1916,60.3049,14538.0
2017-10-04 09:40:00,63.89,63.92,63.58,63.67,38920.0,60.3144,60.3427,60.0217,60.1067,38920.0
2017-10-04 09:45:00,63.69,63.85,63.68,63.84,16859.0,60.1255,60.2766,60.1161,60.2672,16859.0
2017-10-04 09:50:00,63.84,63.88,63.81,63.83,17666.0,60.2672,60.3049,60.2388,60.2577,17666.0
2017-10-04 09:55:00,63.83,63.98,63.82,63.98,31194.0,60.2577,60.3993,60.2483,60.3993,31194.0
2017-10-04 10:00:00,63.97,64.01,63.88,63.88,20910.0,60.3899,60.4276,60.3049,60.3049,20910.0
2017-10-04 10:05:00,63.9,63.91,63.84,63.86,8770.0,60.3238,60.3332,60.2672,60.286,8770.0
2017-10-04 10:10:00,63.86,63.86,63.72,63.75,60515.0,60.286,60.286,60.1539,60.1822,60515.0
2017-10-04 10:15:00,63.75,63.91,63.73,63.88,31580.0,60.1822,60.3332,60.1633,60.3049,31580.0
2017-10-04 10:20:00,63.89,63.92,63.78,63.81,50780.0,60.3144,60.3427,60.2105,60.2388,50780.0
2017-10-04 10:25:00,63.82,63.84,63.72,63.77,25957.0,60.2483,60.2672,60.1539,60.2011,25957.0
2017-10-04 10:30:00,63.77,63.79,63.75,63.77,14905.0,60.2011,60.22,60.1822,60.2011,14905.0
2017-10-04 10:35:00,63.77,63.8,63.76,63.79,31546.0,60.2011,60.2294,60.1916,60.22,31546.0
2017-10-04 10:40:00,63.78,63.78,63.71,63.72,24415.0,60.2105,60.2105,60.1444,60.1539,24415.0
2017-10-04 10:45:00,63.72,63.78,63.72,63.77,20963.0,60.1539,60.2105,60.1539,60.2011,20963.0
2017-10-04 10:50:00,63.77,63.77,63.71,63.75,27473.0,60.2011,60.2011,60.1444,60.1822,27473.0
2017-10-04 10:55:00,63.74,63.78,63.74,63.76,14519.0,60.1727,60.2105,60.1727,60.1916,14519.0
2017-10-04 11:00:00,63.77,63.79,63.71,63.76,32225.0,60.2011,60.22,60.1444,60.1916,32225.0
2017-10-04 11:05:00,63.75,63.77,63.72,63.72,48106.0,60.1822,60.2011,60.1539,60.1539,48106.0
2017-10-04 11:10:00,63.73,63.75,63.72,63.75,9031.0,60.1633,60.1822,60.1539,60.1822,9031.0
2017-10-04 11:15:00,63.75,63.76,63.71,63.74,21492.0,60.1822,60.1916,60.1444,60.1727,21492.0
2017-10-04 11:20:00,63.73,63.76,63.71,63.76,15419.0,60.1633,60.1916,60.1444,60.1916,15419.0
2017-10-04 11:25:00,63.76,63.8,63.71,63.77,38548.0,60.1916,60.2294,60.1444,60.2011,38548.0
2017-10-04 11:30:00,63.77,63.78,63.73,63.73,19066.0,60.2011,60.2105,60.1633,60.1633,19066.0
2017-10-04 11:35:00,63.73,63.77,63.73,63.75,23241.0,60.1633,60.2011,60.1633,60.1822,23241.0
2017-10-04 11:40:00,63.75,63.75,63.7,63.72,18098.0,60.1822,60.1822,60.135,60.1539,18098.0
2017-10-04 11:45:00,63.73,63.76,63.7,63.72,19245.0,60.1633,60.1916,60.135,60.1539,19245.0
2017-10-04 11:50:00,63.72,63.77,63.71,63.75,21323.0,60.1539,60.2011,60.1444,60.1822,21323.0
2017-10-04 11:55:00,63.75,63.76,63.73,63.76,12871.0,60.1822,60.1916,60.1633,60.1916,12871.0
2017-10-04 12:00:00,63.75,63.77,63.74,63.76,16545.0,60.1822,60.2011,60.1727,60.1916,16545.0
2017-10-04 12:05:00,63.76,63.76,63.74,63.74,7113.0,60.1916,60.1916,60.1727,60.1727,7113.0
2017-10-04 12:10:00,63.74,63.76,63.73,63.76,5645.0,60.1727,60.1916,60.1633,60.1916,5645.0
2017-10-04 12:15:00,63.76,63.78,63.73,63.76,54064.0,60.1916,60.2105,60.1633,60.1916,54064.0
2017-10-04 12:20:00,63.76,63.76,63.74,63.75,20338.0,60.1916,60.1916,60.1727,60.1822,20338.0
2017-10-04 12:25:00,63.76,63.76,63.73,63.73,11716.0,60.1916,60.1916,60.1633,60.1633,11716.0
2017-10-04 12:30:00,63.72,63.74,63.7,63.7,6520.0,60.1539,60.1727,60.135,60.135,6520.0
2017-10-04 12:35:00,63.7,63.71,63.65,63.65,17484.0,60.135,60.1444,60.0878,60.0878,17484.0
2017-10-04 12:40:00,63.67,63.7,63.66,63.67,10141.0,60.1067,60.135,60.0972,60.1067,10141.0
2017-10-04 12:45:00,63.68,63.73,63.66,63.68,16748.0,60.1161,60.1633,60.0972,60.1161,16748.0
2017-10-04 12:50:00,63.68,63.74,63.68,63.73,8419.0,60.1161,60.1727,60.1161,60.1633,8419.0
2017-10-04 12:55:00,63.72,63.75,63.71,63.73,6040.0,60.1539,60.1822,60.1444,60.1633,6040.0
2017-10-04 13:00:00,63.73,63.74,63.7,63.71,10493.0,60.1633,60.1727,60.135,60.1444,10493.0
2017-10-04 13:05:00,63.72,63.73,63.7,63.71,5036.0,60.1539,60.1633,60.135,60.1444,5036.0
2017-10-04 13:10:00,63.72,63.72,63.68,63.68,3402.0,60.1539,60.1539,60.1161,60.1161,3402.0
2017-10-04 13:15:00,63.67,63.67,63.62,63.62,7585.0,60.1067,60.1067,60.0595,60.0595,7585.0
2017-10-04 13:20:00,63.62,63.64,63.61,63.62,7737.0,60.0595,60.0783,60.05,60.0595,7737.0
2017-10-04 13:25:00,63.62,63.63,63.58,63.59,7829.0,60.0595,60.0689,60.0217,60.0311,7829.0
2017-10-04 13:30:00,63.6,63.63,63.56,63.6,16385.0,60.0406,60.0689,60.0028,60.0406,16385.0
2017-10-04 13:35:00,63.61,63.62,63.54,63.57,11107.0,60.05,60.0595,59.9839,60.0123,11107.0
2017-10-04 13:40:00,63.58,63.58,63.56,63.57,6676.0,60.0217,60.0217,60.0028,60.0123,6676.0
2017-10-04 13:45:00,63.57,63.6,63.57,63.59,8980.0,60.0123,60.0406,60.0123,60.0311,8980.0
2017-10-04 13:50:00,63.59,63.63,63.58,63.62,10458.0,60.0311,60.0689,60.0217,60.0595,10458.0
2017-10-04 13:55:00,63.62,63.74,63.62,63.73,7600.0,60.0595,60.1727,60.0595,60.1633,7600.0
2017-10-04 14:00:00,63.72,63.75,63.72,63.73,14766.0,60.1539,60.1822,60.1539,60.1633,14766.0
2017-10-04 14:05:00,63.73,63.73,63.7,63.72,6646.0,60.1633,60.1633,60.135,60.1539,6646.0
2017-10-04 14:10:00,63.72,63.72,63.69,63.69,8644.0,60.1539,60.1539,60.1255,60.1255,8644.0
2017-10-04 14:15:00,63.69,63.7,63.66,63.69,18826.0,60.1255,60.135,60.0972,60.1255,18826.0
2017-10-04 14:20:00,63.68,63.69,63.66,63.66,10821.0,60.1161,60.1255,60.0972,60.0972,10821.0
2017-10-04 14:25:00,63.66,63.66,63.59,63.59,18212.0,60.0972,60.0972,60.0311,60.0311,18212.0
2017-10-04 14:30:00,63.6,63.66,63.59,63.62,30072.0,60.0406,60.0972,60.0311,60.0595,30072.0
2017-10-04 14:35:00,63.61,63.63,63.58,63.61,7434.0,60.05,60.0689,60.0217,60.05,7434.0
2017-10-04 14:40:00,63.61,63.62,63.6,63.62,5350.0,60.05,60.0595,60.0406,60.0595,5350.0
2017-10-04 14:45:00,63.61,63.63,63.59,63.63,10248.0,60.05,60.0689,60.0311,60.0689,10248.0
2017-10-04 14:50:00,63.64,63.66,63.63,63.66,7203.0,60.0783,60.0972,60.0689,60.0972,7203.0
2017-10-04 14:55:00,63.65,63.67,63.6,63.61,18863.0,60.0878,60.1067,60.0406,60.05,18863.0
2017-10-04 15:00:00,63.61,63.65,63.61,63.65,13786.0,60.05,60.0878,60.05,60.0878,13786.0
2017-10-04 15:05:00,63.65,63.65,63.63,63.63,8256.0,60.0878,60.0878,60.0689,60.0689,8256.0
2017-10-04 15:10:00,63.64,63.65,63.62,63.64,14016.0,60.0783,60.0878,60.0595,60.0783,14016.0
2017-10-04 15:15:00,63.64,63.67,63.62,63.67,16904.0,60.0783,60.1067,60.0595,60.1067,16904.0
2017-10-04 15:20:00,63.67,63.7,63.66,63.69,19979.0,60.1067,60.135,60.0972,60.1255,19979.0
2017-10-04 15:25:00,63.69,63.7,63.63,63.66,18093.0,60.1255,60.135,60.0689,60.0972,18093.0
2017-10-04 15:30:00,63.66,63.67,63.65,63.65,13960.0,60.0972,60.1067,60.0878,60.0878,13960.0
2017-10-04 15:35:00,63.65,63.67,63.63,63.63,36664.0,60.0878,60.1067,60.0689,60.0689,36664.0
2017-10-04 15:40:00,63.63,63.63,63.58,63.59,27115.0,60.0689,60.0689,60.0217,60.0311,27115.0
2017-10-04 15:45:00,63.59,63.59,63.54,63.55,28855.0,60.0311,60.0311,59.9839,59.9934,28855.0
2017-10-04 15:50:00,63.55,63.58,63.52,63.52,54386.0,59.9934,60.0217,59.9651,59.9651,54386.0
2017-10-04 15:55:00,63.53,63.58,63.52,63.58,134666.0,59.9745,60.0217,59.9651,60.0217,134666.0
2017-10-05 09:30:00,63.42,63.59,63.42,63.44,27246.0,59.8707,60.0311,59.8707,59.8895,27246.0
2017-10-05 09:35:00,63.44,63.68,63.44,63.68,8905.0,59.8895,60.1161,59.8895,60.1161,8905.0
2017-10-05 09:40:00,63.68,63.74,63.44,63.44,21900.0,60.1161,60.1727,59.8895,59.8895,21900.0
2017-10-05 09:45:00,63.47,63.49,63.42,63.44,10725.0,59.9179,59.9367,59.8707,59.8895,10725.0
2017-10-05 09:50:00,63.45,63.48,63.35,63.35,16098.0,59.899,59.9273,59.8046,59.8046,16098.0
2017-10-05 09:55:00,63.35,63.38,63.28,63.33,16023.0,59.8046,59.8329,59.7385,59.7857,16023.0
2017-10-05 10:00:00,63.33,63.41,63.33,63.34,36580.0,59.7857,59.8612,59.7857,59.7951,36580.0
2017-10-05 10:05:00,63.32,63.4,63.29,63.39,20645.0,59.7763,59.8518,59.7479,59.8423,20645.0
2017-10-05 10:10:00,63.39,63.42,63.34,63.42,23422.0,59.8423,59.8707,59.7951,59.8707,23422.0
2017-10-05 10:15:00,63.41,63.55,63.41,63.53,21074.0,59.8612,59.9934,59.8612,59.9745,21074.0
2017-10-05 10:20:00,63.52,63.54,63.47,63.49,26800.0,59.9651,59.9839,59.9179,59.9367,26800.0
2017-10-05 10:25:00,63.49,63.5,63.35,63.44,48544.0,59.9367,59.9462,59.8046,59.8895,48544.0
2017-10-05 10:30:00,63.43,63.45,63.4,63.4,35112.0,59.8801,59.899,59.8518,59.8518,35112.0
2017-10-05 10:35:00,63.39,63.55,63.38,63.55,50834.0,59.8423,59.9934,59.8329,59.9934,50834.0
2017-10-05 10:40:00,63.55,63.84,63.55,63.84,24468.0,59.9934,60.2672,59.9934,60.2672,24468.0
2017-10-05 10:45:00,63.84,63.89,63.73,63.75,28357.0,60.2672,60.3144,60.1633,60.1822,28357.0
2017-10-05 10:50:00,63.73,63.92,63.73,63.88,27067.0,60.1633,60.3427,60.1633,60.3049,27067.0
2017-10-05 10:55:00,63.88,63.88,63.82,63.83,15382.0,60.3049,60.3049,60.2483,60.2577,15382.0
2017-10-05 11:00:00,63.83,63.91,63.82,63.91,27944.0,60.2577,60.3332,60.2483,60.3332,27944.0
2017-10-05 11:05:00,63.9,63.91,63.87,63.88,18257.0,60.3238,60.3332,60.2955,60.3049,18257.0
2017-10-05 11:10:00,63.88,63.96,63.87,63.96,8372.0,60.3049,60.3804,60.2955,60.3804,8372.0
2017-10-05 11:15:00,63.96,63.96,63.87,63.87,26369.0,60.3804,60.3804,60.2955,60.2955,26369.0
2017-10-05 11:20:00,63.87,63.93,63.87,63.91,21188.0,60.2955,60.3521,60.2955,60.3332,21188.0
2017-10-05 11:25:00,63.91,63.92,63.89,63.89,23438.0,60.3332,60.3427,60.3144,60.3144,23438.0
2017-10-05 11:30:00,63.89,63.9,63.82,63.87,18901.0,60.3144,60.3238,60.2483,60.2955,18901.0
2017-10-05 11:35:00,63.87,63.9,63.86,63.87,18635.0,60.2955,60.3238,60.286,60.2955,18635.0
2017-10-05 11:40:00,63.86,63.9,63.86,63.88,16012.0,60.286,60.3238,60.286,60.3049,16012.0
2017-10-05 11:45:00,63.89,63.9,63.78,63.8,14535.0,60.3144,60.3238,60.2105,60.2294,14535.0
2017-10-05 11:50:00,63.8,63.83,63.8,63.8,12406.0,60.2294,60.2577,60.2294,60.2294,12406.0
2017-10-05 11:55:00,63.78,63.78,63.75,63.77,6000.0,60.2105,60.2105,60.1822,60.2011,6000.0
2017-10-05 12:00:00,63.78,63.84,63.78,63.81,17888.0,60.2105,60.2672,60.2105,60.2388,17888.0
2017-10-05 12:05:00,63.81,63.82,63.71,63.71,17780.0,60.2388,60.2483,60.1444,60.1444,17780.0
2017-10-05 12:10:00,63.72,63.77,63.72,63.77,12880.0,60.1539,60.2011,60.1539,60.2011,12880.0
2017-10-05 12:15:00,63.77,63.8,63.76,63.79,14622.0,60.2011,60.2294,60.1916,60.22,14622.0
2017-10-05 12:20:00,63.8,63.83,63.79,63.8,13564.0,60.2294,60.2577,60.22,60.2294,13564.0
2017-10-05 12:25:00,63.8,63.81,63.72,63.72,7695.0,60.2294,60.2388,60.1539,60.1539,7695.0
2017-10-05 12:30:00,63.74,63.77,63.73,63.76,9311.0,60.1727,60.2011,60.1633,60.1916,9311.0
2017-10-05 12:35:00,63.76,63.78,63.72,63.72,7100.0,60.1916,60.2105,60.1539,60.1539,7100.0
2017-10-05 12:40:00,63.74,63.74,63.72,63.73,3386.0,60.1727,60.1727,60.1539,60.1633,3386.0
2017-10-05 12:45:00,63.73,63.73,63.51,63.54,61188.0,60.1633,60.1633,59.9556,59.9839,61188.0
2017-10-05 12:50:00,63.54,63.64,63.54,63.62,9808.0,59.9839,60.0783,59.9839,60.0595,9808.0
2017-10-05 12:55:00,63.63,63.64,63.62,63.63,8698.0,60.0689,60.0783,60.0595,60.0689,8698.0
2017-10-05 13:00:00,63.64,63.71,63.64,63.71,16779.0,60.0783,60.1444,60.0783,60.1444,16779.0
2017-10-05 13:05:00,63.7,63.77,63.7,63.75,12609.0,60.135,60.2011,60.135,60.1822,12609.0
2017-10-05 13:10:00,63.74,63.78,63.68,63.68,11427.0,60.1727,60.2105,60.1161,60.1161,11427.0
2017-10-05 13:15:00,63.69,63.72,63.69,63.72,3825.0,60.1255,60.1539,60.1255,60.1539,3825.0
2017-10-05 13:20:00,63.72,63.73,63.7,63.7,6662.0,60.1539,60.1633,60.135,60.135,6662.0
2017-10-05 13:25:00,63.7,63.74,63.7,63.74,11204.0,60.135,60.1727,60.135,60.1727,11204.0
2017-10-05 13:30:00,63.74,63.8,63.74,63.79,13040.0,60.1727,60.2294,60.1727,60.22,13040.0
2017-10-05 13:35:00,63.79,63.79,63.76,63.78,9599.0,60.22,60.22,60.1916,60.2105,9599.0
2017-10-05 13:40:00,63.78,63.78,63.74,63.74,9269.0,60.2105,60.2105,60.1727,60.1727,9269.0
2017-10-05 13:45:00,63.74,63.76,63.73,63.76,13331.0,60.1727,60.1916,60.1633,60.1916,13331.0
2017-10-05 13:50:00,63.76,63.79,63.75,63.78,13216.0,60.1916,60.22,60.1822,60.2105,13216.0
2017-10-05 13:55:00,63.78,63.79,63.77,63.79,13993.0,60.2105,60.22,60.2011,60.22,13993.0
2017-10-05 14:00:00,63.78,63.79,63.77,63.79,29404.0,60.2105,60.22,60.2011,60.22,29404.0
2017-10-05 14:05:00,63.79,63.79,63.75,63.78,93951.0,60.22,60.22,60.1822,60.2105,93951.0
2017-10-05 14:10:00,63.78,63.99,63.78,63.95,76417.0,60.2105,60.4088,60.2105,60.371,76417.0
2017-10-05 14:15:00,63.94,63.95,63.85,63.9,35584.0,60.3616,60.371,60.2766,60.3238,35584.0
2017-10-05 14:20:00,63.9,63.92,63.89,63.91,22778.0,60.3238,60.3427,60.3144,60.3332,22778.0
2017-10-05 14:25:00,63.91,63.91,63.82,63.89,30592.0,60.3332,60.3332,60.2483,60.3144,30592.0
2017-10-05 14:30:00,63.9,63.9,63.85,63.89,26442.0,60.3238,60.3238,60.2766,60.3144,26442.0
2017-10-05 14:35:00,63.89,63.91,63.86,63.91,14689.0,60.3144,60.3332,60.286,60.3332,14689.0
2017-10-05 14:40:00,63.9,63.93,63.88,63.9,26878.0,60.3238,60.3521,60.3049,60.3238,26878.0
2017-10-05 14:45:00,63.9,63.9,63.89,63.9,11433.0,60.3238,60.3238,60.3144,60.3238,11433.0
2017-10-05 14:50:00,63.89,63.89,63.84,63.86,12591.0,60.3144,60.3144,60.2672,60.286,12591.0
2017-10-05 14:55:00,63.86,63.87,63.8,63.82,21073.0,60.286,60.2955,60.2294,60.2483,21073.0
2017-10-05 15:00:00,63.82,63.83,63.8,63.82,21989.0,60.2483,60.2577,60.2294,60.2483,21989.0
2017-10-05 15:05:00,63.83,63.86,63.82,63.85,21026.0,60.2577,60.286,60.2483,60.2766,21026.0
2017-10-05 15:10:00,63.84,63.89,63.84,63.86,13342.0,60.2672,60.3144,60.2672,60.286,13342.0
2017-10-05 15:15:00,63.87,63.88,63.86,63.87,14243.0,60.2955,60.3049,60.286,60.2955,14243.0
2017-10-05 15:20:00,63.86,63.87,63.83,63.84,19645.0,60.286,60.2955,60.2577,60.2672,19645.0
2017-10-05 15:25:00,63.83,63.84,63.8,63.8,14250.0,60.2577,60.2672,60.2294,60.2294,14250.0
2017-10-05 15:30:00,63.8,63.82,63.8,63.81,26509.0,60.2294,60.2483,60.2294,60.2388,26509.0
2017-10-05 15:35:00,63.82,63.85,63.81,63.85,14459.0,60.2483,60.2766,60.2388,60.2766,14459.0
2017-10-05 15:40:00,63.85,63.87,63.8,63.8,46079.0,60.2766,60.2955,60.2294,60.2294,46079.0
2017-10-05 15:45:00,63.81,63.86,63.75,63.76,82012.0,60.2388,60.286,60.1822,60.1916,82012.0
2017-10-05 15:50:00,63.76,63.77,63.74,63.75,78967.0,60.1916,60.2011,60.1727,60.1822,78967.0
2017-10-05 15:55:00,63.74,63.77,63.74,63.75,154568.0,60.1727,60.2011,60.1727,60.1822,154568.0
2017-10-06 09:30:00,63.75,63.88,63.7,63.88,42208.0,60.1822,60.3049,60.135,60.3049,42208.0
2017-10-06 09:35:00,63.84,63.96,63.77,63.77,24598.0,60.2672,60.3804,60.2011,60.2011,24598.0
2017-10-06 09:40:00,63.77,63.84,63.74,63.79,17769.0,60.2011,60.2672,60.1727,60.22,17769.0
2017-10-06 09:45:00,63.79,63.82,63.58,63.74,25948.0,60.22,60.2483,60.0217,60.1727,25948.0
2017-10-06 09:50:00,63.74,63.82,63.7,63.75,34463.0,60.1727,60.2483,60.135,60.1822,34463.0
2017-10-06 09:55:00,63.75,63.81,63.75,63.78,26815.0,60.1822,60.2388,60.1822,60.2105,26815.0
2017-10-06 10:00:00,63.78,63.81,63.76,63.81,35939.0,60.2105,60.2388,60.1916,60.2388,35939.0
2017-10-06 10:05:00,63.8,63.81,63.76,63.78,28222.0,60.2294,60.2388,60.1916,60.2105,28222.0
2017-10-06 10:10:00,63.79,63.81,63.78,63.78,35382.0,60.22,60.2388,60.2105,60.2105,35382.0
2017-10-06 10:15:00,63.8,63.8,63.77,63.79,28077.0,60.2294,60.2294,60.2011,60.22,28077.0
2017-10-06 10:20:00,63.8,63.82,63.79,63.8,39411.0,60.2294,60.2483,60.22,60.2294,39411.0
2017-10-06 10:25:00,63.8,63.88,63.8,63.88,68170.0,60.2294,60.3049,60.2294,60.3049,68170.0
2017-10-06 10:30:00,63.87,63.88,63.82,63.82,49729.0,60.2955,60.3049,60.2483,60.2483,49729.0
2017-10-06 10:35:00,63.83,63.83,63.76,63.77,31857.0,60.2577,60.2577,60.1916,60.2011,31857.0
2017-10-06 10:40:00,63.79,63.81,63.77,63.79,41729.0,60.22,60.2388,60.2011,60.22,41729.0
2017-10-06 10:45:00,63.78,63.82,63.76,63.77,31600.0,60.2105,60.2483,60.1916,60.2011,31600.0
2017-10-06 10:50:00,63.78,63.78,63.71,63.72,34022.0,60.2105,60.2105,60.1444,60.1539,34022.0
2017-10-06 10:55:00,63.71,63.77,63.68,63.76,38393.0,60.1444,60.2011,60.1161,60.1916,38393.0
2017-10-06 11:00:00,63.76,63.8,63.75,63.79,57572.0,60.1916,60.2294,60.1822,60.22,57572.0
2017-10-06 11:05:00,63.79,63.81,63.75,63.76,31885.0,60.22,60.2388,60.1822,60.1916,31885.0
2017-10-06 11:10:00,63.77,63.78,63.76,63.77,18028.0,60.2011,60.2105,60.1916,60.2011,18028.0
2017-10-06 11:15:00,63.78,63.78,63.76,63.77,15812.0,60.2105,60.2105,60.1916,60.2011,15812.0
2017-10-06 11:20:00,63.77,63.81,63.77,63.78,20012.0,60.2011,60.2388,60.2011,60.2105,20012.0
2017-10-06 11:25:00,63.79,63.79,63.75,63.78,21073.0,60.22,60.22,60.1822,60.2105,21073.0
2017-10-06 11:30:00,63.78,63.78,63.72,63.74,30239.0,60.2105,60.2105,60.1539,60.1727,30239.0
2017-10-06 11:35:00,63.75,63.81,63.75,63.77,23563.0,60.1822,60.2388,60.1822,60.2011,23563.0
2017-10-06 11:40:00,63.77,63.8,63.74,63.78,18590.0,60.2011,60.2294,60.1727,60.2105,18590.0
2017-10-06 11:45:00,63.78,63.79,63.77,63.78,21155.0,60.2105,60.22,60.2011,60.2105,21155.0
2017-10-06 11:50:00,63.78,63.79,63.72,63.74,24833.0,60.2105,60.22,60.1539,60.1727,24833.0
2017-10-06 11:55:00,63.75,63.81,63.74,63.8,28780.0,60.1822,60.2388,60.1727,60.2294,28780.0
2017-10-06 12:00:00,63.8,63.8,63.7,63.74,32283.0,60.2294,60.2294,60.135,60.1727,32283.0
2017-10-06 12:05:00,63.74,63.79,63.74,63.78,12144.0,60.1727,60.22,60.1727,60.2105,12144.0
2017-10-06 12:10:00,63.77,63.79,63.7,63.71,17251.0,60.2011,60.22,60.135,60.1444,17251.0
2017-10-06 12:15:00,63.7,63.8,63.69,63.79,12894.0,60.135,60.2294,60.1255,60.22,12894.0
2017-10-06 12:20:00,63.78,63.78,63.74,63.75,17779.0,60.2105,60.2105,60.1727,60.1822,17779.0
2017-10-06 12:25:00,63.76,63.79,63.74,63.78,12237.0,60.1916,60.22,60.1727,60.2105,12237.0
2017-10-06 12:30:00,63.78,63.8,63.77,63.79,30467.0,60.2105,60.2294,60.2011,60.22,30467.0
2017-10-06 12:35:00,63.78,63.79,63.76,63.77,16163.0,60.2105,60.22,60.1916,60.2011,16163.0
2017-10-06 12:40:00,63.76,63.8,63.75,63.75,30204.0,60.1916,60.2294,60.1822,60.1822,30204.0
2017-10-06 12:45:00,63.76,63.77,63.74,63.77,16301.0,60.1916,60.2011,60.1727,60.2011,16301.0
2017-10-06 12:50:00,63.77,63.77,63.71,63.72,11888.0,60.2011,60.2011,60.1444,60.1539,11888.0
2017-10-06 12:55:00,63.71,63.75,63.71,63.75,8934.0,60.1444,60.1822,60.1444,60.1822,8934.0
2017-10-06 13:00:00,63.75,63.78,63.72,63.73,13147.0,60.1822,60.2105,60.1539,60.1633,13147.0
2017-10-06 13:05:00,63.73,63.78,63.72,63.76,14365.0,60.1633,60.2105,60.1539,60.1916,14365.0
2017-10-06 13:10:00,63.75,63.8,63.74,63.77,29069.0,60.1822,60.2294,60.1727,60.2011,29069.0
2017-10-06 13:15:00,63.77,63.79,63.76,63.77,19559.0,60.2011,60.22,60.1916,60.2011,19559.0
2017-10-06 13:20:00,63.77,63.77,63.76,63.77,4300.0,60.2011,60.2011,60.1916,60.2011,4300.0
2017-10-06 13:25:00,63.77,63.8,63.77,63.78,31107.0,60.2011,60.2294,60.2011,60.2105,31107.0
2017-10-06 13:30:00,63.78,63.8,63.71,63.71,13307.0,60.2105,60.2294,60.1444,60.1444,13307.0
2017-10-06 13:35:00,63.71,63.74,63.7,63.72,11148.0,60.1444,60.1727,60.135,60.1539,11148.0
2017-10-06 13:40:00,63.72,63.75,63.72,63.74,6541.0,60.1539,60.1822,60.1539,60.1727,6541.0
2017-10-06 13:45:00,63.74,63.77,63.74,63.75,8360.0,60.1727,60.2011,60.1727,60.1822,8360.0
2017-10-06 13:50:00,63.74,63.79,63.74,63.78,8210.0,60.1727,60.22,60.1727,60.2105,8210.0
2017-10-06 13:55:00,63.78,63.78,63.73,63.78,30050.0,60.2105,60.2105,60.1633,60.2105,30050.0
2017-10-06 14:00:00,63.78,63.78,63.74,63.75,13829.0,60.2105,60.2105,60.1727,60.1822,13829.0
2017-10-06 14:05:00,63.76,63.78,63.73,63.76,13016.0,60.1916,60.2105,60.1633,60.1916,13016.0
2017-10-06 14:10:00,63.76,63.76,63.74,63.74,12316.0,60.1916,60.1916,60.1727,60.1727,12316.0
2017-10-06 14:15:00,63.75,63.76,63.67,63.7,20296.0,60.1822,60.1916,60.1067,60.135,20296.0
2017-10-06 14:20:00,63.71,63.72,63.65,63.7,13011.0,60.1444,60.1539,60.0878,60.135,13011.0
2017-10-06 14:25:00,63.69,63.75,63.69,63.75,10404.0,60.1255,60.1822,60.1255,60.1822,10404.0
2017-10-06 14:30:00,63.74,63.76,63.71,63.76,7071.0,60.1727,60.1916,60.1444,60.1916,7071.0
2017-10-06 14:35:00,63.76,63.76,63.72,63.74,14891.0,60.1916,60.1916,60.1539,60.1727,14891.0
2017-10-06 14:40:00,63.75,63.75,63.71,63.71,8723.0,60.1822,60.1822,60.1444,60.1444,8723.0
2017-10-06 14:45:00,63.71,63.76,63.71,63.74,8756.0,60.1444,60.1916,60.1444,60.1727,8756.0
2017-10-06 14:50:00,63.73,63.76,63.72,63.76,8340.0,60.1633,60.1916,60.1539,60.1916,8340.0
2017-10-06 14:55:00,63.74,63.76,63.74,63.74,15509.0,60.1727,60.1916,60.1727,60.1727,15509.0
2017-10-06 15:00:00,63.75,63.76,63.73,63.76,25251.0,60.1822,60.1916,60.1633,60.1916,25251.0
2017-10-06 15:05:00,63.76,63.76,63.74,63.74,11308.0,60.1916,60.1916,60.1727,60.1727,11308.0
2017-10-06 15:10:00,63.75,63.75,63.71,63.75,15740.0,60.1822,60.1822,60.1444,60.1822,15740.0
2017-10-06 15:15:00,63.74,63.75,63.67,63.67,25203.0,60.1727,60.1822,60.1067,60.1067,25203.0
2017-10-06 15:20:00,63.67,63.72,63.66,63.71,18660.0,60.1067,60.1539,60.0972,60.1444,18660.0
2017-10-06 15:25:00,63.73,63.73,63.69,63.7,20795.0,60.1633,60.1633,60.1255,60.135,20795.0
2017-10-06 15:30:00,63.7,63.74,63.7,63.73,18848.0,60.135,60.1727,60.135,60.1633,18848.0
2017-10-06 15:35:00,63.74,63.76,63.71,63.75,28246.0,60.1727,60.1916,60.1444,60.1822,28246.0
2017-10-06 15:40:00,63.75,63.76,63.74,63.76,57035.0,60.1822,60.1916,60.1727,60.1916,57035.0
2017-10-06 15:45:00,63.75,63.76,63.72,63.72,41733.0,60.1822,60.1916,60.1539,60.1539,41733.0
2017-10-06 15:50:00,63.72,63.74,63.7,63.72,32203.0,60.1539,60.1727,60.135,60.1539,32203.0
2017-10-06 15:55:00,63.72,63.75,63.7,63.74,73392.0,60.1539,60.1822,60.135,60.1727,73392.0
2017-10-09 09:30:00,63.81,63.81,63.72,63.78,14451.0,60.2388,60.2388,60.1539,60.2105,14451.0
2017-10-09 09:35:00,63.75,63.75,63.59,63.62,6485.0,60.1822,60.1822,60.0311,60.0595,6485.0
2017-10-09 09:40:00,63.59,63.63,63.57,63.6,5686.0,60.0311,60.0689,60.0123,60.0406,5686.0
2017-10-09 09:45:00,63.57,63.58,63.52,63.52,9799.0,60.0123,60.0217,59.9651,59.9651,9799.0
2017-10-09 09:50:00,63.54,63.6,63.51,63.56,6540.0,59.9839,60.0406,59.9556,60.0028,6540.0
2017-10-09 09:55:00,63.54,63.66,63.54,63.66,7687.0,59.9839,60.0972,59.9839,60.0972,7687.0
2017-10-09 10:00:00,63.64,63.66,63.6,63.6,2772.0,60.0783,60.0972,60.0406,60.0406,2772.0
2017-10-09 10:05:00,63.6,63.63,63.59,63.61,3747.0,60.0406,60.0689,60.0311,60.05,3747.0
2017-10-09 10:10:00,63.61,63.61,63.55,63.56,5166.0,60.05,60.05,59.9934,60.0028,5166.0
2017-10-09 10:15:00,63.58,63.59,63.51,63.54,4220.0,60.0217,60.0311,59.9556,59.9839,4220.0
2017-10-09 10:20:00,63.55,63.56,63.53,63.53,4135.0,59.9934,60.0028,59.9745,59.9745,4135.0
2017-10-09 10:25:00,63.53,63.59,63.52,63.57,21444.0,59.9745,60.0311,59.9651,60.0123,21444.0
2017-10-09 10:30:00,63.6,63.69,63.57,63.68,9082.0,60.0406,60.1255,60.0123,60.1161,9082.0
2017-10-09 10:35:00,63.68,63.78,63.67,63.75,13850.0,60.1161,60.2105,60.1067,60.1822,13850.0
2017-10-09 10:40:00,63.75,63.75,63.7,63.71,47758.0,60.1822,60.1822,60.135,60.1444,47758.0
2017-10-09 10:45:00,63.7,63.73,63.69,63.7,8645.0,60.135,60.1633,60.1255,60.135,8645.0
2017-10-09 10:50:00,63.7,63.71,63.69,63.69,2050.0,60.135,60.1444,60.1255,60.1255,2050.0
2017-10-09 10:55:00,63.7,63.71,63.69,63.7,2130.0,60.135,60.1444,60.1255,60.135,2130.0
2017-10-09 11:00:00,63.7,63.75,63.67,63.72,11373.0,60.135,60.1822,60.1067,60.1539,11373.0
2017-10-09 11:05:00,63.72,63.74,63.71,63.72,5105.0,60.1539,60.1727,60.1444,60.1539,5105.0
2017-10-09 11:10:00,63.71,63.74,63.71,63.74,3458.0,60.1444,60.1727,60.1444,60.1727,3458.0
2017-10-09 11:15:00,63.73,63.81,63.73,63.8,10834.0,60.1633,60.2388,60.1633,60.2294,10834.0
2017-10-09 11:20:00,63.79,63.8,63.74,63.76,27766.0,60.22,60.2294,60.1727,60.1916,27766.0
2017-10-09 11:25:00,63.76,63.8,63.76,63.8,7810.0,60.1916,60.2294,60.1916,60.2294,7810.0
2017-10-09 11:30:00,63.8,63.81,63.74,63.74,46483.0,60.2294,60.2388,60.1727,60.1727,46483.0
2017-10-09 11:35:00,63.74,63.8,63.74,63.79,26176.0,60.1727,60.2294,60.1727,60.22,26176.0
2017-10-09 11:40:00,63.79,63.79,63.75,63.77,30969.0,60.22,60.22,60.1822,60.2011,30969.0
2017-10-09 11:45:00,63.77,63.87,63.77,63.85,25098.0,60.2011,60.2955,60.2011,60.2766,25098.0
2017-10-09 11:50:00,63.85,63.85,63.76,63.8,26164.0,60.2766,60.2766,60.1916,60.2294,26164.0
2017-10-09 11:55:00,63.8,63.8,63.79,63.8,4300.0,60.2294,60.2294,60.22,60.2294,4300.0
2017-10-09 12:00:00,63.8,63.83,63.73,63.73,22042.0,60.2294,60.2577,60.1633,60.1633,22042.0
2017-10-09 12:05:00,63.73,63.77,63.73,63.76,6325.0,60.1633,60.2011,60.1633,60.1916,6325.0
2017-10-09 12:10:00,63.76,63.84,63.76,63.84,15014.0,60.1916,60.2672,60.1916,60.2672,15014.0
2017-10-09 12:15:00,63.84,63.84,63.82,63.84,11670.0,60.2672,60.2672,60.2483,60.2672,11670.0
2017-10-09 12:20:00,63.84,63.84,63.79,63.8,14346.0,60.2672,60.2672,60.22,60.2294,14346.0
2017-10-09 12:25:00,63.78,63.8,63.77,63.79,9216.0,60.2105,60.2294,60.2011,60.22,9216.0
2017-10-09 12:30:00,63.79,63.81,63.78,63.79,7347.0,60.22,60.2388,60.2105,60.22,7347.0
2017-10-09 12:35:00,63.79,63.81,63.78,63.79,6003.0,60.22,60.2388,60.2105,60.22,6003.0
2017-10-09 12:40:00,63.78,63.78,63.74,63.75,12428.0,60.2105,60.2105,60.1727,60.1822,12428.0
2017-10-09 12:45:00,63.75,63.76,63.71,63.72,3405.0,60.1822,60.1916,60.1444,60.1539,3405.0
2017-10-09 12:50:00,63.74,63.75,63.71,63.73,6909.0,60.1727,60.1822,60.1444,60.1633,6909.0
2017-10-09 12:55:00,63.74,63.76,63.73,63.74,3872.0,60.1727,60.1916,60.1633,60.1727,3872.0
2017-10-09 13:00:00,63.72,63.75,63.72,63.75,2000.0,60.1539,60.1822,60.1539,60.1822,2000.0
2017-10-09 13:05:00,63.74,63.75,63.73,63.73,3700.0,60.1727,60.1822,60.1633,60.1633,3700.0
2017-10-09 13:10:00,63.72,63.74,63.71,63.74,1900.0,60.1539,60.1727,60.1444,60.1727,1900.0
2017-10-09 13:15:00,63.75,63.75,63.71,63.71,2570.0,60.1822,60.1822,60.1444,60.1444,2570.0
2017-10-09 13:20:00,63.72,63.73,63.71,63.73,8169.0,60.1539,60.1633,60.1444,60.1633,8169.0
2017-10-09 13:25:00,63.73,63.79,63.72,63.78,8684.0,60.1633,60.22,60.1539,60.2105,8684.0
2017-10-09 13:30:00,63.78,63.78,63.74,63.76,8606.0,60.2105,60.2105,60.1727,60.1916,8606.0
2017-10-09 13:35:00,63.76,63.78,63.73,63.77,6487.0,60.1916,60.2105,60.1633,60.2011,6487.0
2017-10-09 13:40:00,63.77,63.77,63.75,63.76,4800.0,60.2011,60.2011,60.1822,60.1916,4800.0
2017-10-09 13:45:00,63.76,63.77,63.73,63.75,12725.0,60.1916,60.2011,60.1633,60.1822,12725.0
2017-10-09 13:50:00,63.76,63.76,63.74,63.74,5112.0,60.1916,60.1916,60.1727,60.1727,5112.0
2017-10-09 13:55:00,63.75,63.76,63.74,63.75,4913.0,60.1822,60.1916,60.1727,60.1822,4913.0
2017-10-09 14:00:00,63.73,63.75,63.73,63.75,2110.0,60.1633,60.1822,60.1633,60.1822,2110.0
2017-10-09 14:05:00,63.74,63.74,63.7,63.72,8268.0,60.1727,60.1727,60.135,60.1539,8268.0
2017-10-09 14:10:00,63.72,63.74,63.71,63.74,6486.0,60.1539,60.1727,60.1444,60.1727,6486.0
2017-10-09 14:15:00,63.73,63.75,63.71,63.74,9049.0,60.1633,60.1822,60.1444,60.1727,9049.0
2017-10-09 14:20:00,63.74,63.76,63.72,63.75,5196.0,60.1727,60.1916,60.1539,60.1822,5196.0
2017-10-09 14:25:00,63.74,63.76,63.73,63.76,12275.0,60.1727,60.1916,60.1633,60.1916,12275.0
2017-10-09 14:30:00,63.76,63.76,63.73,63.73,11476.0,60.1916,60.1916,60.1633,60.1633,11476.0
2017-10-09 14:35:00,63.73,63.73,63.67,63.68,20121.0,60.1633,60.1633,60.1067,60.1161,20121.0
2017-10-09 14:40:00,63.68,63.7,63.67,63.67,6193.0,60.1161,60.135,60.1067,60.1067,6193.0
2017-10-09 14:45:00,63.68,63.7,63.67,63.68,5441.0,60.1161,60.135,60.1067,60.1161,5441.0
2017-10-09 14:50:00,63.68,63.69,63.67,63.68,4315.0,60.1161,60.1255,60.1067,60.1161,4315.0
2017-10-09 14:55:00,63.68,63.73,63.67,63.7,7383.0,60.1161,60.1633,60.1067,60.135,7383.0
2017-10-09 15:00:00,63.69,63.69,63.63,63.65,5512.0,60.1255,60.1255,60.0689,60.0878,5512.0
2017-10-09 15:05:00,63.64,63.65,63.6,63.61,8964.0,60.0783,60.0878,60.0406,60.05,8964.0
2017-10-09 15:10:00,63.6,63.6,63.56,63.57,8881.0,60.0406,60.0406,60.0028,60.0123,8881.0
2017-10-09 15:15:00,63.58,63.64,63.58,63.64,8470.0,60.0217,60.0783,60.0217,60.0783,8470.0
2017-10-09 15:20:00,63.63,63.66,63.63,63.65,5921.0,60.0689,60.0972,60.0689,60.0878,5921.0
2017-10-09 15:25:00,63.64,63.68,63.64,63.67,8273.0,60.0783,60.1161,60.0783,60.1067,8273.0
2017-10-09 15:30:00,63.67,63.68,63.66,63.67,12562.0,60.1067,60.1161,60.0972,60.1067,12562.0
2017-10-09 15:35:00,63.67,63.68,63.65,63.66,19183.0,60.1067,60.1161,60.0878,60.0972,19183.0
2017-10-09 15:40:00,63.66,63.68,63.63,63.65,19051.0,60.0972,60.1161,60.0689,60.0878,19051.0
2017-10-09 15:45:00,63.65,63.65,63.58,63.61,27426.0,60.0878,60.0878,60.0217,60.05,27426.0
2017-10-09 15:50:00,63.61,63.68,63.6,63.66,29760.0,60.05,60.1161,60.0406,60.0972,29760.0
2017-10-09 15:55:00,63.67,63.72,63.66,63.7,60906.0,60.1067,60.1539,60.0972,60.135,60906.0
2017-10-10 09:30:00,63.75,63.75,63.57,63.62,27178.0,60.1822,60.1822,60.0123,60.0595,27178.0
2017-10-10 09:35:00,63.71,63.78,63.67,63.74,18945.0,60.1444,60.2105,60.1067,60.1727,18945.0
2017-10-10 09:40:00,63.74,63.76,63.59,63.6,13156.0,60.1727,60.1916,60.0311,60.0406,13156.0
2017-10-10 09:45:00,63.62,63.68,63.61,63.65,4338.0,60.0595,60.1161,60.05,60.0878,4338.0
2017-10-10 09:50:00,63.66,63.7,63.57,63.57,10370.0,60.0972,60.135,60.0123,60.0123,10370.0
2017-10-10 09:55:00,63.58,63.64,63.57,63.63,8360.0,60.0217,60.0783,60.0123,60.0689,8360.0
2017-10-10 10:00:00,63.65,63.65,63.6,63.64,7897.0,60.0878,60.0878,60.0406,60.0783,7897.0
2017-10-10 10:05:00,63.64,63.66,63.57,63.6,7888.0,60.0783,60.0972,60.0123,60.0406,7888.0
2017-10-10 10:10:00,63.6,63.6,63.55,63.56,9820.0,60.0406,60.0406,59.9934,60.0028,9820.0
2017-10-10 10:15:00,63.56,63.56,63.48,63.48,12900.0,60.0028,60.0028,59.9273,59.9273,12900.0
2017-10-10 10:20:00,63.49,63.49,63.44,63.45,9766.0,59.9367,59.9367,59.8895,59.899,9766.0
2017-10-10 10:25:00,63.44,63.53,63.44,63.53,7632.0,59.8895,59.9745,59.8895,59.9745,7632.0
2017-10-10 10:30:00,63.51,63.67,63.51,63.67,7340.0,59.9556,60.1067,59.9556,60.1067,7340.0
2017-10-10 10:35:00,63.67,63.72,63.67,63.69,10315.0,60.1067,60.1539,60.1067,60.1255,10315.0
2017-10-10 10:40:00,63.69,63.71,63.65,63.66,8763.0,60.1255,60.1444,60.0878,60.0972,8763.0
2017-10-10 10:45:00,63.67,63.67,63.63,63.66,5002.0,60.1067,60.1067,60.0689,60.0972,5002.0
2017-10-10 10:50:00,63.66,63.74,63.64,63.71,9558.0,60.0972,60.1727,60.0783,60.1444,9558.0
2017-10-10 10:55:00,63.71,63.72,63.64,63.66,6391.0,60.1444,60.1539,60.0783,60.0972,6391.0
2017-10-10 11:00:00,63.65,63.66,63.58,63.6,14085.0,60.0878,60.0972,60.0217,60.0406,14085.0
2017-10-10 11:05:00,63.6,63.65,63.6,63.65,5840.0,60.0406,60.0878,60.0406,60.0878,5840.0
2017-10-10 11:10:00,63.66,63.68,63.65,63.65,2651.0,60.0972,60.1161,60.0878,60.0878,2651.0
2017-10-10 11:15:00,63.66,63.71,63.64,63.69,14736.0,60.0972,60.1444,60.0783,60.1255,14736.0
2017-10-10 11:20:00,63.69,63.73,63.66,63.73,10859.0,60.1255,60.1633,60.0972,60.1633,10859.0
2017-10-10 11:25:00,63.7,63.73,63.64,63.66,13203.0,60.135,60.1633,60.0783,60.0972,13203.0
2017-10-10 11:30:00,63.67,63.7,63.64,63.69,9250.0,60.1067,60.135,60.0783,60.1255,9250.0
2017-10-10 11:35:00,63.68,63.72,63.66,63.71,9581.0,60.1161,60.1539,60.0972,60.1444,9581.0
2017-10-10 11:40:00,63.71,63.71,63.65,63.66,7394.0,60.1444,60.1444,60.0878,60.0972,7394.0
2017-10-10 11:45:00,63.67,63.7,63.66,63.7,16634.0,60.1067,60.135,60.0972,60.135,16634.0
2017-10-10 11:50:00,63.69,63.7,63.67,63.67,7443.0,60.1255,60.135,60.1067,60.1067,7443.0
2017-10-10 11:55:00,63.68,63.72,63.66,63.72,15153.0,60.1161,60.1539,60.0972,60.1539,15153.0
2017-10-10 12:00:00,63.73,63.77,63.66,63.66,69518.0,60.1633,60.2011,60.0972,60.0972,69518.0
2017-10-10 12:05:00,63.67,63.71,63.66,63.71,12544.0,60.1067,60.1444,60.0972,60.1444,12544.0
2017-10-10 12:10:00,63.71,63.74,63.7,63.71,9618.0,60.1444,60.1727,60.135,60.1444,9618.0
2017-10-10 12:15:00,63.71,63.74,63.69,63.72,9727.0,60.1444,60.1727,60.1255,60.1539,9727.0
2017-10-10 12:20:00,63.7,63.75,63.68,63.69,74562.0,60.135,60.1822,60.1161,60.1255,74562.0
2017-10-10 12:25:00,63.69,63.75,63.68,63.73,11645.0,60.1255,60.1822,60.1161,60.1633,11645.0
2017-10-10 12:30:00,63.73,63.77,63.7,63.77,88700.0,60.1633,60.2011,60.135,60.2011,88700.0
2017-10-10 12:35:00,63.75,63.77,63.72,63.72,9600.0,60.1822,60.2011,60.1539,60.1539,9600.0
2017-10-10 12:40:00,63.72,63.84,63.72,63.83,15186.0,60.1539,60.2672,60.1539,60.2577,15186.0
2017-10-10 12:45:00,63.82,63.89,63.82,63.86,10560.0,60.2483,60.3144,60.2483,60.286,10560.0
2017-10-10 12:50:00,63.85,63.86,63.8,63.8,5238.0,60.2766,60.286,60.2294,60.2294,5238.0
2017-10-10 12:55:00,63.8,63.82,63.79,63.8,10065.0,60.2294,60.2483,60.22,60.2294,10065.0
2017-10-10 13:00:00,63.8,63.85,63.8,63.82,8229.0,60.2294,60.2766,60.2294,60.2483,8229.0
2017-10-10 13:05:00,63.82,63.83,63.81,63.82,7012.0,60.2483,60.2577,60.2388,60.2483,7012.0
2017-10-10 13:10:00,63.82,63.84,63.81,63.82,7472.0,60.2483,60.2672,60.2388,60.2483,7472.0
2017-10-10 13:15:00,63.82,63.85,63.82,63.85,5311.0,60.2483,60.2766,60.2483,60.2766,5311.0
2017-10-10 13:20:00,63.85,63.85,63.71,63.71,30114.0,60.2766,60.2766,60.1444,60.1444,30114.0
2017-10-10 13:25:00,63.72,63.79,63.71,63.78,4610.0,60.1539,60.22,60.1444,60.2105,4610.0
2017-10-10 13:30:00,63.78,63.79,63.77,63.77,5408.0,60.2105,60.22,60.2011,60.2011,5408.0
2017-10-10 13:35:00,63.78,63.83,63.77,63.83,11192.0,60.2105,60.2577,60.2011,60.2577,11192.0
2017-10-10 13:40:00,63.82,63.84,63.78,63.8,7111.0,60.2483,60.2672,60.2105,60.2294,7111.0
2017-10-10 13:45:00,63.8,63.84,63.8,63.84,3674.0,60.2294,60.2672,60.2294,60.2672,3674.0
2017-10-10 13:50:00,63.83,63.84,63.82,63.83,33440.0,60.2577,60.2672,60.2483,60.2577,33440.0
2017-10-10 13:55:00,63.83,63.86,63.83,63.84,8005.0,60.2577,60.286,60.2577,60.2672,8005.0
2017-10-10 14:00:00,63.84,63.88,63.84,63.87,7964.0,60.2672,60.3049,60.2672,60.2955,7964.0
2017-10-10 14:05:00,63.87,63.87,63.83,63.84,117441.0,60.2955,60.2955,60.2577,60.2672,117441.0
2017-10-10 14:10:00,63.84,63.84,63.78,63.8,31270.0,60.2672,60.2672,60.2105,60.2294,31270.0
2017-10-10 14:15:00,63.79,63.82,63.78,63.8,16742.0,60.22,60.2483,60.2105,60.2294,16742.0
2017-10-10 14:20:00,63.79,63.79,63.77,63.78,5585.0,60.22,60.22,60.2011,60.2105,5585.0
2017-10-10 14:25:00,63.78,63.82,63.78,63.8,31633.0,60.2105,60.2483,60.2105,60.2294,31633.0
2017-10-10 14:30:00,63.8,63.82,63.78,63.81,34474.0,60.2294,60.2483,60.2105,60.2388,34474.0
2017-10-10 14:35:00,63.8,63.83,63.78,63.82,10404.0,60.2294,60.2577,60.2105,60.2483,10404.0
2017-10-10 14:40:00,63.82,63.83,63.8,63.81,6933.0,60.2483,60.2577,60.2294,60.2388,6933.0
2017-10-10 14:45:00,63.8,63.82,63.8,63.82,8657.0,60.2294,60.2483,60.2294,60.2483,8657.0
2017-10-10 14:50:00,63.83,63.85,63.83,63.84,7855.0,60.2577,60.2766,60.2577,60.2672,7855.0
2017-10-10 14:55:00,63.85,63.86,63.82,63.84,14595.0,60.2766,60.286,60.2483,60.2672,14595.0
2017-10-10 15:00:00,63.84,63.87,63.84,63.86,8369.0,60.2672,60.2955,60.2672,60.286,8369.0
2017-10-10 15:05:00,63.87,63.89,63.83,63.84,24128.0,60.2955,60.3144,60.2577,60.2672,24128.0
2017-10-10 15:10:00,63.84,63.85,63.8,63.81,26343.0,60.2672,60.2766,60.2294,60.2388,26343.0
2017-10-10 15:15:00,63.82,63.84,63.8,63.82,48057.0,60.2483,60.2672,60.2294,60.2483,48057.0
2017-10-10 15:20:00,63.82,63.83,63.8,63.83,13610.0,60.2483,60.2577,60.2294,60.2577,13610.0
2017-10-10 15:25:00,63.83,63.84,63.82,63.83,8634.0,60.2577,60.2672,60.2483,60.2577,8634.0
2017-10-10 15:30:00,63.83,63.85,63.83,63.84,16300.0,60.2577,60.2766,60.2577,60.2672,16300.0
2017-10-10 15:35:00,63.84,63.92,63.84,63.91,13241.0,60.2672,60.3427,60.2672,60.3332,13241.0
2017-10-10 15:40:00,63.9,63.92,63.89,63.92,18447.0,60.3238,60.3427,60.3144,60.3427,18447.0
2017-10-10 15:45:00,63.91,63.97,63.91,63.97,17753.0,60.3332,60.3899,60.3332,60.3899,17753.0
2017-10-10 15:50:00,63.97,63.98,63.93,63.94,20176.0,60.3899,60.3993,60.3521,60.3616,20176.0
2017-10-10 15:55:00,63.94,64.03,63.93,64.01,123940.0,60.3616,60.4465,60.3521,60.4276,123940.0
2017-10-11 09:30:00,63.9,64.07,63.79,63.83,32189.0,60.3238,60.4843,60.22,60.2577,32189.0
2017-10-11 09:35:00,63.86,64.12,63.84,64.06,11323.0,60.286,60.5315,60.2672,60.4748,11323.0
2017-10-11 09:40:00,64.05,64.14,64.01,64.08,8387.0,60.4654,60.5504,60.4276,60.4937,8387.0
2017-10-11 09:45:00,64.08,64.14,64.04,64.08,4104.0,60.4937,60.5504,60.456,60.4937,4104.0
2017-10-11 09:50:00,64.12,64.14,64.04,64.06,8144.0,60.5315,60.5504,60.456,60.4748,8144.0
2017-10-11 09:55:00,64.09,64.2,64.02,64.2,4750.0,60.5032,60.607,60.4371,60.607,4750.0
2017-10-11 10:00:00,64.21,64.26,64.14,64.14,9889.0,60.6164,60.6636,60.5504,60.5504,9889.0
2017-10-11 10:05:00,64.11,64.12,64.02,64.02,6308.0,60.522,60.5315,60.4371,60.4371,6308.0
2017-10-11 10:10:00,64.0,64.02,64.0,64.01,2010.0,60.4182,60.4371,60.4182,60.4276,2010.0
2017-10-11 10:15:00,64.02,64.04,63.99,64.03,6434.0,60.4371,60.456,60.4088,60.4465,6434.0
2017-10-11 10:20:00,64.04,64.06,64.0,64.03,6674.0,60.456,60.4748,60.4182,60.4465,6674.0
2017-10-11 10:25:00,64.02,64.04,64.0,64.03,24573.0,60.4371,60.456,60.4182,60.4465,24573.0
2017-10-11 10:30:00,64.03,64.11,64.02,64.1,8594.0,60.4465,60.522,60.4371,60.5126,8594.0
2017-10-11 10:35:00,64.09,64.1,64.01,64.05,12904.0,60.5032,60.5126,60.4276,60.4654,12904.0
2017-10-11 10:40:00,64.05,64.07,64.03,64.07,4442.0,60.4654,60.4843,60.4465,60.4843,4442.0
2017-10-11 10:45:00,64.07,64.08,64.01,64.02,7952.0,60.4843,60.4937,60.4276,60.4371,7952.0
2017-10-11 10:50:00,64.01,64.04,64.01,64.02,7050.0,60.4276,60.456,60.4276,60.4371,7050.0
2017-10-11 10:55:00,64.02,64.05,64.0,64.05,4654.0,60.4371,60.4654,60.4182,60.4654,4654.0
2017-10-11 11:00:00,64.06,64.09,64.06,64.09,5585.0,60.4748,60.5032,60.4748,60.5032,5585.0
2017-10-11 11:05:00,64.09,64.09,64.03,64.04,5524.0,60.5032,60.5032,60.4465,60.456,5524.0
2017-10-11 11:10:00,64.03,64.05,64.03,64.03,3653.0,60.4465,60.4654,60.4465,60.4465,3653.0
2017-10-11 11:15:00,64.04,64.05,63.99,64.01,11843.0,60.456,60.4654,60.4088,60.4276,11843.0
2017-10-11 11:20:00,64.0,64.1,63.99,64.06,10815.0,60.4182,60.5126,60.4088,60.4748,10815.0
2017-10-11 11:25:00,64.06,64.07,64.03,64.06,32423.0,60.4748,60.4843,60.4465,60.4748,32423.0
2017-10-11 11:30:00,64.06,64.17,64.06,64.1,9926.0,60.4748,60.5787,60.4748,60.5126,9926.0
2017-10-11 11:35:00,64.11,64.15,64.07,64.07,8533.0,60.522,60.5598,60.4843,60.4843,8533.0
2017-10-11 11:40:00,64.07,64.07,64.01,64.01,9724.0,60.4843,60.4843,60.4276,60.4276,9724.0
2017-10-11 11:45:00,64.0,64.06,64.0,64.04,8781.0,60.4182,60.4748,60.4182,60.456,8781.0
2017-10-11 11:50:00,64.05,64.05,64.0,64.01,6006.0,60.4654,60.4654,60.4182,60.4276,6006.0
2017-10-11 11:55:00,64.03,64.06,64.0,64.04,8823.0,60.4465,60.4748,60.4182,60.456,8823.0
2017-10-11 12:00:00,64.04,64.06,64.0,64.04,14059.0,60.456,60.4748,60.4182,60.456,14059.0
2017-10-11 12:05:00,64.05,64.12,64.05,64.12,3252.0,60.4654,60.5315,60.4654,60.5315,3252.0
2017-10-11 12:10:00,64.11,64.13,64.1,64.12,6353.0,60.522,60.5409,60.5126,60.5315,6353.0
2017-10-11 12:15:00,64.12,64.12,64.08,64.09,4858.0,60.5315,60.5315,60.4937,60.5032,4858.0
2017-10-11 12:20:00,64.08,64.09,64.05,64.05,6633.0,60.4937,60.5032,60.4654,60.4654,6633.0
2017-10-11 12:25:00,64.05,64.11,63.99,64.07,35972.0,60.4654,60.522,60.4088,60.4843,35972.0
2017-10-11 12:30:00,64.08,64.1,64.06,64.08,8527.0,60.4937,60.5126,60.4748,60.4937,8527.0
2017-10-11 12:35:00,64.08,64.08,64.07,64.08,1600.0,60.4937,60.4937,60.4843,60.4937,1600.0
2017-10-11 12:40:00,64.08,64.09,64.03,64.04,9439.0,60.4937,60.5032,60.4465,60.456,9439.0
2017-10-11 12:45:00,64.03,64.07,64.02,64.04,5717.0,60.4465,60.4843,60.4371,60.456,5717.0
2017-10-11 12:50:00,64.02,64.08,64.02,64.08,5714.0,60.4371,60.4937,60.4371,60.4937,5714.0
2017-10-11 12:55:00,64.08,64.1,64.0,64.09,45741.0,60.4937,60.5126,60.4182,60.5032,45741.0
2017-10-11 13:00:00,64.08,64.08,64.03,64.06,7661.0,60.4937,60.4937,60.4465,60.4748,7661.0
2017-10-11 13:05:00,64.05,64.09,64.05,64.07,4835.0,60.4654,60.5032,60.4654,60.4843,4835.0
2017-10-11 13:10:00,64.08,64.11,64.07,64.1,6060.0,60.4937,60.522,60.4843,60.5126,6060.0
2017-10-11 13:15:00,64.11,64.11,64.08,64.11,8731.0,60.522,60.522,60.4937,60.522,8731.0
2017-10-11 13:20:00,64.11,64.13,64.09,64.13,6001.0,60.522,60.5409,60.5032,60.5409,6001.0
2017-10-11 13:25:00,64.13,64.15,64.1,64.12,12388.0,60.5409,60.5598,60.5126,60.5315,12388.0
2017-10-11 13:30:00,64.11,64.14,64.11,64.14,7135.0,60.522,60.5504,60.522,60.5504,7135.0
2017-10-11 13:35:00,64.14,64.16,64.12,64.16,4961.0,60.5504,60.5692,60.5315,60.5692,4961.0
2017-10-11 13:40:00,64.16,64.16,64.14,64.15,2340.0,60.5692,60.5692,60.5504,60.5598,2340.0
2017-10-11 13:45:00,64.15,64.17,64.13,64.14,5074.0,60.5598,60.5787,60.5409,60.5504,5074.0
2017-10-11 13:50:00,64.14,64.17,64.13,64.17,6563.0,60.5504,60.5787,60.5409,60.5787,6563.0
2017-10-11 13:55:00,64.16,64.19,64.15,64.17,5556.0,60.5692,60.5976,60.5598,60.5787,5556.0
2017-10-11 14:00:00,64.17,64.21,64.17,64.2,8983.0,60.5787,60.6164,60.5787,60.607,8983.0
2017-10-11 14:05:00,64.2,64.26,64.19,64.2,30725.0,60.607,60.6636,60.5976,60.607,30725.0
2017-10-11 14:10:00,64.19,64.2,64.18,64.19,8551.0,60.5976,60.607,60.5881,60.5976,8551.0
2017-10-11 14:15:00,64.19,64.23,64.16,64.22,21185.0,60.5976,60.6353,60.5692,60.6259,21185.0
2017-10-11 14:20:00,64.22,64.22,64.14,64.16,9960.0,60.6259,60.6259,60.5504,60.5692,9960.0
2017-10-11 14:25:00,64.16,64.19,64.15,64.18,4515.0,60.5692,60.5976,60.5598,60.5881,4515.0
2017-10-11 14:30:00,64.19,64.19,64.17,64.18,6153.0,60.5976,60.5976,60.5787,60.5881,6153.0
2017-10-11 14:35:00,64.18,64.21,64.18,64.21,14263.0,60.5881,60.6164,60.5881,60.6164,14263.0
2017-10-11 14:40:00,64.21,64.22,64.17,64.17,6913.0,60.6164,60.6259,60.5787,60.5787,6913.0
2017-10-11 14:45:00,64.16,64.18,64.15,64.18,6410.0,60.5692,60.5881,60.5598,60.5881,6410.0
2017-10-11 14:50:00,64.18,64.19,64.14,64.14,5771.0,60.5881,60.5976,60.5504,60.5504,5771.0
2017-10-11 14:55:00,64.15,64.16,64.13,64.15,7981.0,60.5598,60.5692,60.5409,60.5598,7981.0
2017-10-11 15:00:00,64.16,64.2,64.15,64.2,11944.0,60.5692,60.607,60.5598,60.607,11944.0
2017-10-11 15:05:00,64.19,64.21,64.18,64.2,15836.0,60.5976,60.6164,60.5881,60.607,15836.0
2017-10-11 15:10:00,64.2,64.25,64.2,64.23,36285.0,60.607,60.6542,60.607,60.6353,36285.0
2017-10-11 15:15:00,64.22,64.23,64.16,64.18,15226.0,60.6259,60.6353,60.5692,60.5881,15226.0
2017-10-11 15:20:00,64.18,64.21,64.17,64.19,21761.0,60.5881,60.6164,60.5787,60.5976,21761.0
2017-10-11 15:25:00,64.19,64.21,64.18,64.21,18317.0,60.5976,60.6164,60.5881,60.6164,18317.0
2017-10-11 15:30:00,64.2,64.24,64.19,64.23,27909.0,60.607,60.6448,60.5976,60.6353,27909.0
2017-10-11 15:35:00,64.23,64.23,64.2,64.23,52410.0,60.6353,60.6353,60.607,60.6353,52410.0
2017-10-11 15:40:00,64.23,64.25,64.22,64.23,18820.0,60.6353,60.6542,60.6259,60.6353,18820.0
2017-10-11 15:45:00,64.24,64.27,64.23,64.25,25868.0,60.6448,60.6731,60.6353,60.6542,25868.0
2017-10-11 15:50:00,64.25,64.27,64.24,64.25,69764.0,60.6542,60.6731,60.6448,60.6542,69764.0
2017-10-11 15:55:00,64.25,64.28,64.24,64.27,137648.0,60.6542,60.6825,60.6448,60.6731,137648.0
2017-10-12 09:30:00,64.24,64.41,64.22,64.4,20029.0,60.6448,60.8053,60.6259,60.7958,20029.0
2017-10-12 09:35:00,64.35,64.35,64.28,64.29,3300.0,60.7486,60.7486,60.6825,60.692,3300.0
2017-10-12 09:40:00,64.23,64.33,64.22,64.23,7810.0,60.6353,60.7297,60.6259,60.6353,7810.0
2017-10-12 09:45:00,64.23,64.31,64.19,64.24,12385.0,60.6353,60.7108,60.5976,60.6448,12385.0
2017-10-12 09:50:00,64.25,64.31,64.2,64.26,6315.0,60.6542,60.7108,60.607,60.6636,6315.0
2017-10-12 09:55:00,64.26,64.3,64.24,64.27,4407.0,60.6636,60.7014,60.6448,60.6731,4407.0
2017-10-12 10:00:00,64.27,64.29,64.25,64.25,6056.0,60.6731,60.692,60.6542,60.6542,6056.0
2017-10-12 10:05:00,64.25,64.28,64.2,64.26,6597.0,60.6542,60.6825,60.607,60.6636,6597.0
2017-10-12 10:10:00,64.26,64.26,64.23,64.25,6240.0,60.6636,60.6636,60.6353,60.6542,6240.0
2017-10-12 10:15:00,64.25,64.26,64.22,64.24,5532.0,60.6542,60.6636,60.6259,60.6448,5532.0
2017-10-12 10:20:00,64.24,64.31,64.24,64.29,10141.0,60.6448,60.7108,60.6448,60.692,10141.0
2017-10-12 10:25:00,64.29,64.32,64.28,64.29,5540.0,60.692,60.7203,60.6825,60.692,5540.0
2017-10-12 10:30:00,64.31,64.32,64.26,64.3,13265.0,60.7108,60.7203,60.6636,60.7014,13265.0
2017-10-12 10:35:00,64.3,64.32,64.29,64.29,7946.0,60.7014,60.7203,60.692,60.692,7946.0
2017-10-12 10:40:00,64.29,64.32,64.28,64.31,5956.0,60.692,60.7203,60.6825,60.7108,5956.0
2017-10-12 10:45:00,64.31,64.36,64.31,64.35,10855.0,60.7108,60.7581,60.7108,60.7486,10855.0
2017-10-12 10:50:00,64.37,64.37,64.34,64.35,10421.0,60.7675,60.7675,60.7392,60.7486,10421.0
2017-10-12 10:55:00,64.35,64.38,64.33,64.33,16076.0,60.7486,60.7769,60.7297,60.7297,16076.0
2017-10-12 11:00:00,64.33,64.34,64.29,64.33,15265.0,60.7297,60.7392,60.692,60.7297,15265.0
2017-10-12 11:05:00,64.32,64.43,64.32,64.43,41611.0,60.7203,60.8241,60.7203,60.8241,41611.0
2017-10-12 11:10:00,64.44,64.52,64.43,64.51,16504.0,60.8336,60.9091,60.8241,60.8997,16504.0
2017-10-12 11:15:00,64.5,64.51,64.47,64.48,8249.0,60.8902,60.8997,60.8619,60.8713,8249.0
2017-10-12 11:20:00,64.48,64.67,64.48,64.67,15743.0,60.8713,61.0507,60.8713,61.0507,15743.0
2017-10-12 11:25:00,64.67,64.68,64.61,64.62,10283.0,61.0507,61.0601,60.9941,61.0035,10283.0
2017-10-12 11:30:00,64.61,64.71,64.59,64.69,13637.0,60.9941,61.0885,60.9752,61.0696,13637.0
2017-10-12 11:35:00,64.7,64.7,64.68,64.69,4768.0,61.079,61.079,61.0601,61.0696,4768.0
2017-10-12 11:40:00,64.68,64.7,64.62,64.66,18569.0,61.0601,61.079,61.0035,61.0413,18569.0
2017-10-12 11:45:00,64.67,64.76,64.67,64.76,13505.0,61.0507,61.1357,61.0507,61.1357,13505.0
2017-10-12 11:50:00,64.76,64.78,64.72,64.74,21670.0,61.1357,61.1545,61.0979,61.1168,21670.0
2017-10-12 11:55:00,64.74,64.79,64.72,64.78,19547.0,61.1168,61.164,61.0979,61.1545,19547.0
2017-10-12 12:00:00,64.77,64.78,64.75,64.78,9415.0,61.1451,61.1545,61.1262,61.1545,9415.0
2017-10-12 12:05:00,64.78,64.8,64.75,64.79,17085.0,61.1545,61.1734,61.1262,61.164,17085.0
2017-10-12 12:10:00,64.78,64.79,64.74,64.76,25762.0,61.1545,61.164,61.1168,61.1357,25762.0
2017-10-12 12:15:00,64.77,64.77,64.72,64.76,16847.0,61.1451,61.1451,61.0979,61.1357,16847.0
2017-10-12 12:20:00,64.76,64.76,64.7,64.74,15812.0,61.1357,61.1357,61.079,61.1168,15812.0
2017-10-12 12:25:00,64.74,64.77,64.72,64.75,10721.0,61.1168,61.1451,61.0979,61.1262,10721.0
2017-10-12 12:30:00,64.75,64.77,64.74,64.75,8214.0,61.1262,61.1451,61.1168,61.1262,8214.0
2017-10-12 12:35:00,64.75,64.75,64.72,64.73,6470.0,61.1262,61.1262,61.0979,61.1073,6470.0
2017-10-12 12:40:00,64.73,64.74,64.73,64.73,5914.0,61.1073,61.1168,61.1073,61.1073,5914.0
2017-10-12 12:45:00,64.73,64.75,64.65,64.69,41338.0,61.1073,61.1262,61.0318,61.0696,41338.0
2017-10-12 12:50:00,64.68,64.77,64.67,64.75,19198.0,61.0601,61.1451,61.0507,61.1262,19198.0
2017-10-12 12:55:00,64.75,64.76,64.7,64.72,9700.0,61.1262,61.1357,61.079,61.0979,9700.0
2017-10-12 13:00:00,64.72,64.73,64.66,64.69,8626.0,61.0979,61.1073,61.0413,61.0696,8626.0
2017-10-12 13:05:00,64.7,64.71,64.69,64.7,3880.0,61.079,61.0885,61.0696,61.079,3880.0
2017-10-12 13:10:00,64.71,64.78,64.71,64.78,8533.0,61.0885,61.1545,61.0885,61.1545,8533.0
2017-10-12 13:15:00,64.78,64.78,64.73,64.73,4357.0,61.1545,61.1545,61.1073,61.1073,4357.0
2017-10-12 13:20:00,64.73,64.73,64.67,64.67,10524.0,61.1073,61.1073,61.0507,61.0507,10524.0
2017-10-12 13:25:00,64.68,64.71,64.68,64.71,5050.0,61.0601,61.0885,61.0601,61.0885,5050.0
2017-10-12 13:30:00,64.71,64.73,64.7,64.73,8368.0,61.0885,61.1073,61.079,61.1073,8368.0
2017-10-12 13:35:00,64.73,64.74,64.72,64.73,5858.0,61.1073,61.1168,61.0979,61.1073,5858.0
2017-10-12 13:40:00,64.72,64.74,64.71,64.73,14145.0,61.0979,61.1168,61.0885,61.1073,14145.0
2017-10-12 13:45:00,64.73,64.74,64.67,64.69,14251.0,61.1073,61.1168,61.0507,61.0696,14251.0
2017-10-12 13:50:00,64.69,64.7,64.67,64.68,10743.0,61.0696,61.079,61.0507,61.0601,10743.0
2017-10-12 13:55:00,64.67,64.7,64.66,64.7,8278.0,61.0507,61.079,61.0413,61.079,8278.0
2017-10-12 14:00:00,64.69,64.72,64.69,64.71,15251.0,61.0696,61.0979,61.0696,61.0885,15251.0
2017-10-12 14:05:00,64.72,64.72,64.69,64.7,12318.0,61.0979,61.0979,61.0696,61.079,12318.0
2017-10-12 14:10:00,64.7,64.71,64.67,64.7,9182.0,61.079,61.0885,61.0507,61.079,9182.0
2017-10-12 14:15:00,64.7,64.7,64.67,64.68,8292.0,61.079,61.079,61.0507,61.0601,8292.0
2017-10-12 14:20:00,64.7,64.7,64.66,64.66,5249.0,61.079,61.079,61.0413,61.0413,5249.0
2017-10-12 14:25:00,64.66,64.71,64.64,64.7,11207.0,61.0413,61.0885,61.0224,61.079,11207.0
2017-10-12 14:30:00,64.7,64.73,64.67,64.73,12862.0,61.079,61.1073,61.0507,61.1073,12862.0
2017-10-12 14:35:00,64.72,64.76,64.72,64.76,16466.0,61.0979,61.1357,61.0979,61.1357,16466.0
2017-10-12 14:40:00,64.76,64.79,64.75,64.78,19650.0,61.1357,61.164,61.1262,61.1545,19650.0
2017-10-12 14:45:00,64.79,64.85,64.78,64.84,33499.0,61.164,61.2206,61.1545,61.2112,33499.0
2017-10-12 14:50:00,64.84,64.86,64.82,64.84,12936.0,61.2112,61.2301,61.1923,61.2112,12936.0
2017-10-12 14:55:00,64.84,64.88,64.83,64.84,27802.0,61.2112,61.2489,61.2017,61.2112,27802.0
2017-10-12 15:00:00,64.85,64.88,64.84,64.87,16049.0,61.2206,61.2489,61.2112,61.2395,16049.0
2017-10-12 15:05:00,64.87,64.87,64.83,64.84,11751.0,61.2395,61.2395,61.2017,61.2112,11751.0
2017-10-12 15:10:00,64.83,64.94,64.83,64.92,48792.0,61.2017,61.3056,61.2017,61.2867,48792.0
2017-10-12 15:15:00,64.92,64.93,64.85,64.86,34031.0,61.2867,61.2962,61.2206,61.2301,34031.0
2017-10-12 15:20:00,64.86,64.87,64.81,64.87,20191.0,61.2301,61.2395,61.1829,61.2395,20191.0
2017-10-12 15:25:00,64.87,64.92,64.84,64.92,32285.0,61.2395,61.2867,61.2112,61.2867,32285.0
2017-10-12 15:30:00,64.93,64.93,64.82,64.83,31073.0,61.2962,61.2962,61.1923,61.2017,31073.0
2017-10-12 15:35:00,64.83,64.85,64.81,64.84,44437.0,61.2017,61.2206,61.1829,61.2112,44437.0
2017-10-12 15:40:00,64.84,64.86,64.83,64.85,35542.0,61.2112,61.2301,61.2017,61.2206,35542.0
2017-10-12 15:45:00,64.85,64.86,64.83,64.84,90965.0,61.2206,61.2301,61.2017,61.2112,90965.0
2017-10-12 15:50:00,64.84,64.86,64.83,64.85,94533.0,61.2112,61.2301,61.2017,61.2206,94533.0
2017-10-12 15:55:00,64.85,64.93,64.84,64.92,131127.0,61.2206,61.2962,61.2112,61.2867,131127.0
2017-10-13 09:30:00,64.93,64.95,64.72,64.8,22986.0,61.2962,61.315,61.0979,61.1734,22986.0
2017-10-13 09:35:00,64.83,64.95,64.81,64.86,16278.0,61.2017,61.315,61.1829,61.2301,16278.0
2017-10-13 09:40:00,64.82,64.89,64.8,64.86,8720.0,61.1923,61.2584,61.1734,61.2301,8720.0
2017-10-13 09:45:00,64.83,64.89,64.81,64.88,11100.0,61.2017,61.2584,61.1829,61.2489,11100.0
2017-10-13 09:50:00,64.87,64.87,64.81,64.84,8304.0,61.2395,61.2395,61.1829,61.2112,8304.0
2017-10-13 09:55:00,64.84,64.89,64.82,64.88,7128.0,61.2112,61.2584,61.1923,61.2489,7128.0
2017-10-13 10:00:00,64.88,64.99,64.88,64.99,9490.0,61.2489,61.3528,61.2489,61.3528,9490.0
2017-10-13 10:05:00,64.99,65.07,64.96,65.06,26465.0,61.3528,61.4283,61.3245,61.4189,26465.0
2017-10-13 10:10:00,65.07,65.15,65.05,65.15,13919.0,61.4283,61.5038,61.4094,61.5038,13919.0
2017-10-13 10:15:00,65.14,65.23,65.13,65.22,32595.0,61.4944,61.5794,61.485,61.5699,32595.0
2017-10-13 10:20:00,65.22,65.31,65.17,65.3,26584.0,61.5699,61.6549,61.5227,61.6454,26584.0
2017-10-13 10:25:00,65.3,65.36,65.28,65.36,19362.0,61.6454,61.7021,61.6266,61.7021,19362.0
2017-10-13 10:30:00,65.36,65.41,65.32,65.4,26218.0,61.7021,61.7493,61.6643,61.7398,26218.0
2017-10-13 10:35:00,65.4,65.44,65.38,65.43,32924.0,61.7398,61.7776,61.721,61.7682,32924.0
2017-10-13 10:40:00,65.44,65.46,65.35,65.38,29274.0,61.7776,61.7965,61.6926,61.721,29274.0
2017-10-13 10:45:00,65.38,65.43,65.38,65.4,15421.0,61.721,61.7682,61.721,61.7398,15421.0
2017-10-13 10:50:00,65.41,65.42,65.32,65.41,22783.0,61.7493,61.7587,61.6643,61.7493,22783.0
2017-10-13 10:55:00,65.39,65.41,65.34,65.34,9815.0,61.7304,61.7493,61.6832,61.6832,9815.0
2017-10-13 11:00:00,65.34,65.36,65.25,65.27,14628.0,61.6832,61.7021,61.5982,61.6171,14628.0
2017-10-13 11:05:00,65.27,65.27,65.23,65.27,15690.0,61.6171,61.6171,61.5794,61.6171,15690.0
2017-10-13 11:10:00,65.27,65.35,65.23,65.33,25639.0,61.6171,61.6926,61.5794,61.6738,25639.0
2017-10-13 11:15:00,65.33,65.4,65.33,65.4,22740.0,61.6738,61.7398,61.6738,61.7398,22740.0
2017-10-13 11:20:00,65.39,65.42,65.38,65.4,18758.0,61.7304,61.7587,61.721,61.7398,18758.0
2017-10-13 11:25:00,65.41,65.45,65.41,65.44,14230.0,61.7493,61.787,61.7493,61.7776,14230.0
2017-10-13 11:30:00,65.45,65.45,65.35,65.35,22966.0,61.787,61.787,61.6926,61.6926,22966.0
2017-10-13 11:35:00,65.35,65.38,65.29,65.3,27521.0,61.6926,61.721,61.636,61.6454,27521.0
2017-10-13 11:40:00,65.3,65.35,65.28,65.34,10716.0,61.6454,61.6926,61.6266,61.6832,10716.0
2017-10-13 11:45:00,65.35,65.35,65.3,65.32,8393.0,61.6926,61.6926,61.6454,61.6643,8393.0
2017-10-13 11:50:00,65.31,65.32,65.2,65.2,9962.0,61.6549,61.6643,61.551,61.551,9962.0
2017-10-13 11:55:00,65.22,65.27,65.21,65.27,12408.0,61.5699,61.6171,61.5605,61.6171,12408.0
2017-10-13 12:00:00,65.27,65.32,65.23,65.32,24389.0,61.6171,61.6643,61.5794,61.6643,24389.0
2017-10-13 12:05:00,65.32,65.33,65.27,65.28,16146.0,61.6643,61.6738,61.6171,61.6266,16146.0
2017-10-13 12:10:00,65.28,65.29,65.21,65.21,8195.0,61.6266,61.636,61.5605,61.5605,8195.0
2017-10-13 12:15:00,65.21,65.23,65.18,65.22,18230.0,61.5605,61.5794,61.5322,61.5699,18230.0
2017-10-13 12:20:00,65.22,65.24,65.19,65.2,12150.0,61.5699,61.5888,61.5416,61.551,12150.0
2017-10-13 12:25:00,65.2,65.22,65.2,65.21,14325.0,61.551,61.5699,61.551,61.5605,14325.0
2017-10-13 12:30:00,65.21,65.21,65.14,65.17,12905.0,61.5605,61.5605,61.4944,61.5227,12905.0
2017-10-13 12:35:00,65.17,65.17,65.15,65.16,7062.0,61.5227,61.5227,61.5038,61.5133,7062.0
2017-10-13 12:40:00,65.17,65.17,65.15,65.17,9830.0,61.5227,61.5227,61.5038,61.5227,9830.0
2017-10-13 12:45:00,65.17,65.2,65.17,65.2,12669.0,61.5227,61.551,61.5227,61.551,12669.0
2017-10-13 12:50:00,65.21,65.23,65.2,65.21,9431.0,61.5605,61.5794,61.551,61.5605,9431.0
2017-10-13 12:55:00,65.21,65.22,65.18,65.2,11927.0,61.5605,61.5699,61.5322,61.551,11927.0
2017-10-13 13:00:00,65.21,65.25,65.2,65.23,11864.0,61.5605,61.5982,61.551,61.5794,11864.0
2017-10-13 13:05:00,65.22,65.22,65.2,65.21,6130.0,61.5699,61.5699,61.551,61.5605,6130.0
2017-10-13 13:10:00,65.2,65.21,65.16,65.17,10470.0,61.551,61.5605,61.5133,61.5227,10470.0
2017-10-13 13:15:00,65.17,65.2,65.16,65.2,8102.0,61.5227,61.551,61.5133,61.551,8102.0
2017-10-13 13:20:00,65.2,65.23,65.2,65.22,5821.0,61.551,61.5794,61.551,61.5699,5821.0
2017-10-13 13:25:00,65.23,65.27,65.23,65.27,10875.0,61.5794,61.6171,61.5794,61.6171,10875.0
2017-10-13 13:30:00,65.27,65.28,65.24,65.25,10151.0,61.6171,61.6266,61.5888,61.5982,10151.0
2017-10-13 13:35:00,65.24,65.28,65.24,65.27,10416.0,61.5888,61.6266,61.5888,61.6171,10416.0
2017-10-13 13:40:00,65.27,65.27,65.23,65.23,9475.0,61.6171,61.6171,61.5794,61.5794,9475.0
2017-10-13 13:45:00,65.24,65.25,65.23,65.24,6066.0,61.5888,61.5982,61.5794,61.5888,6066.0
2017-10-13 13:50:00,65.25,65.27,65.24,65.27,20293.0,61.5982,61.6171,61.5888,61.6171,20293.0
2017-10-13 13:55:00,65.27,65.28,65.24,65.25,8716.0,61.6171,61.6266,61.5888,61.5982,8716.0
2017-10-13 14:00:00,65.25,65.26,65.23,65.25,10432.0,61.5982,61.6077,61.5794,61.5982,10432.0
2017-10-13 14:05:00,65.24,65.25,65.24,65.24,9364.0,61.5888,61.5982,61.5888,61.5888,9364.0
2017-10-13 14:10:00,65.25,65.26,65.23,65.23,13670.0,61.5982,61.6077,61.5794,61.5794,13670.0
2017-10-13 14:15:00,65.23,65.28,65.23,65.27,19377.0,61.5794,61.6266,61.5794,61.6171,19377.0
2017-10-13 14:20:00,65.27,65.27,65.23,65.25,20148.0,61.6171,61.6171,61.5794,61.5982,20148.0
2017-10-13 14:25:00,65.24,65.26,65.23,65.26,13159.0,61.5888,61.6077,61.5794,61.6077,13159.0
2017-10-13 14:30:00,65.26,65.3,65.26,65.3,36299.0,61.6077,61.6454,61.6077,61.6454,36299.0
2017-10-13 14:35:00,65.3,65.33,65.28,65.31,30040.0,61.6454,61.6738,61.6266,61.6549,30040.0
2017-10-13 14:40:00,65.31,65.44,65.31,65.41,43368.0,61.6549,61.7776,61.6549,61.7493,43368.0
2017-10-13 14:45:00,65.4,65.47,65.4,65.42,26975.0,61.7398,61.8059,61.7398,61.7587,26975.0
2017-10-13 14:50:00,65.41,65.42,65.37,65.39,17137.0,61.7493,61.7587,61.7115,61.7304,17137.0
2017-10-13 14:55:00,65.39,65.43,65.38,65.42,18069.0,61.7304,61.7682,61.721,61.7587,18069.0
2017-10-13 15:00:00,65.42,65.45,65.41,65.42,22372.0,61.7587,61.787,61.7493,61.7587,22372.0
2017-10-13 15:05:00,65.42,65.48,65.41,65.47,38549.0,61.7587,61.8154,61.7493,61.8059,38549.0
2017-10-13 15:10:00,65.47,65.47,65.45,65.45,12292.0,61.8059,61.8059,61.787,61.787,12292.0
2017-10-13 15:15:00,65.46,65.5,65.45,65.48,32678.0,61.7965,61.8343,61.787,61.8154,32678.0
2017-10-13 15:20:00,65.48,65.53,65.47,65.52,45464.0,61.8154,61.8626,61.8059,61.8531,45464.0
2017-10-13 15:25:00,65.52,65.52,65.48,65.49,40053.0,61.8531,61.8531,61.8154,61.8248,40053.0
2017-10-13 15:30:00,65.49,65.5,65.46,65.47,21209.0,61.8248,61.8343,61.7965,61.8059,21209.0
2017-10-13 15:35:00,65.47,65.47,65.41,65.42,37087.0,61.8059,61.8059,61.7493,61.7587,37087.0
2017-10-13 15:40:00,65.41,65.42,65.39,65.39,42510.0,61.7493,61.7587,61.7304,61.7304,42510.0
2017-10-13 15:45:00,65.39,65.4,65.36,65.39,96216.0,61.7304,61.7398,61.7021,61.7304,96216.0
2017-10-13 15:50:00,65.39,65.42,65.39,65.4,81797.0,61.7304,61.7587,61.7304,61.7398,81797.0
2017-10-13 15:55:00,65.4,65.45,65.35,65.45,276253.0,61.7398,61.787,61.6926,61.787,276253.0
2017-10-16 09:30:00,65.59,65.63,65.37,65.45,26070.0,61.9192,61.957,61.7115,61.787,26070.0
2017-10-16 09:35:00,65.47,65.62,65.45,65.52,9017.0,61.8059,61.9475,61.787,61.8531,9017.0
2017-10-16 09:40:00,65.52,65.59,65.48,65.57,5280.0,61.8531,61.9192,61.8154,61.9003,5280.0
2017-10-16 09:45:00,65.58,65.58,65.45,65.46,11267.0,61.9098,61.9098,61.787,61.7965,11267.0
2017-10-16 09:50:00,65.49,65.49,65.45,65.49,13473.0,61.8248,61.8248,61.787,61.8248,13473.0
2017-10-16 09:55:00,65.5,65.74,65.49,65.74,22868.0,61.8343,62.0608,61.8248,62.0608,22868.0
2017-10-16 10:00:00,65.72,65.8,65.7,65.75,16335.0,62.0419,62.1175,62.0231,62.0703,16335.0
2017-10-16 10:05:00,65.74,65.75,65.66,65.67,21372.0,62.0608,62.0703,61.9853,61.9947,21372.0
2017-10-16 10:10:00,65.66,65.71,65.63,65.7,41423.0,61.9853,62.0325,61.957,62.0231,41423.0
2017-10-16 10:15:00,65.71,65.74,65.69,65.73,9442.0,62.0325,62.0608,62.0136,62.0514,9442.0
2017-10-16 10:20:00,65.73,65.73,65.68,65.72,14005.0,62.0514,62.0514,62.0042,62.0419,14005.0
2017-10-16 10:25:00,65.72,65.73,65.7,65.71,10406.0,62.0419,62.0514,62.0231,62.0325,10406.0
2017-10-16 10:30:00,65.7,65.7,65.6,65.62,10929.0,62.0231,62.0231,61.9287,61.9475,10929.0
2017-10-16 10:35:00,65.62,65.66,65.61,65.65,11688.0,61.9475,61.9853,61.9381,61.9759,11688.0
2017-10-16 10:40:00,65.64,65.65,65.61,65.61,9833.0,61.9664,61.9759,61.9381,61.9381,9833.0
2017-10-16 10:45:00,65.62,65.66,65.6,65.63,12426.0,61.9475,61.9853,61.9287,61.957,12426.0
2017-10-16 10:50:00,65.63,65.66,65.62,65.63,11516.0,61.957,61.9853,61.9475,61.957,11516.0
2017-10-16 10:55:00,65.63,65.65,65.61,65.65,11703.0,61.957,61.9759,61.9381,61.9759,11703.0
2017-10-16 11:00:00,65.65,65.71,65.65,65.71,14283.0,61.9759,62.0325,61.9759,62.0325,14283.0
2017-10-16 11:05:00,65.71,65.71,65.67,65.7,43939.0,62.0325,62.0325,61.9947,62.0231,43939.0
2017-10-16 11:10:00,65.71,65.72,65.67,65.7,24344.0,62.0325,62.0419,61.9947,62.0231,24344.0
2017-10-16 11:15:00,65.69,65.7,65.63,65.63,22530.0,62.0136,62.0231,61.957,61.957,22530.0
2017-10-16 11:20:00,65.63,65.67,65.63,65.67,13222.0,61.957,61.9947,61.957,61.9947,13222.0
2017-10-16 11:25:00,65.66,65.67,65.64,65.65,8677.0,61.9853,61.9947,61.9664,61.9759,8677.0
2017-10-16 11:30:00,65.65,65.66,65.6,65.61,11772.0,61.9759,61.9853,61.9287,61.9381,11772.0
2017-10-16 11:35:00,65.62,65.63,65.57,65.57,14855.0,61.9475,61.957,61.9003,61.9003,14855.0
2017-10-16 11:40:00,65.57,65.59,65.56,65.58,17554.0,61.9003,61.9192,61.8909,61.9098,17554.0
2017-10-16 11:45:00,65.59,65.6,65.54,65.54,13552.0,61.9192,61.9287,61.872,61.872,13552.0
2017-10-16 11:50:00,65.53,65.6,65.53,65.6,12519.0,61.8626,61.9287,61.8626,61.9287,12519.0
2017-10-16 11:55:00,65.61,65.63,65.59,65.62,18845.0,61.9381,61.957,61.9192,61.9475,18845.0
2017-10-16 12:00:00,65.6,65.61,65.49,65.5,14463.0,61.9287,61.9381,61.8248,61.8343,14463.0
2017-10-16 12:05:00,65.5,65.52,65.49,65.51,7070.0,61.8343,61.8531,61.8248,61.8437,7070.0
2017-10-16 12:10:00,65.51,65.53,65.5,65.52,21073.0,61.8437,61.8626,61.8343,61.8531,21073.0
2017-10-16 12:15:00,65.53,65.53,65.37,65.37,18898.0,61.8626,61.8626,61.7115,61.7115,18898.0
2017-10-16 12:20:00,65.37,65.44,65.36,65.44,14538.0,61.7115,61.7776,61.7021,61.7776,14538.0
2017-10-16 12:25:00,65.44,65.48,65.42,65.48,7004.0,61.7776,61.8154,61.7587,61.8154,7004.0
2017-10-16 12:30:00,65.48,65.48,65.44,65.46,7860.0,61.8154,61.8154,61.7776,61.7965,7860.0
2017-10-16 12:35:00,65.47,65.5,65.44,65.5,7547.0,61.8059,61.8343,61.7776,61.8343,7547.0
2017-10-16 12:40:00,65.5,65.51,65.49,65.51,6128.0,61.8343,61.8437,61.8248,61.8437,6128.0
2017-10-16 12:45:00,65.51,65.54,65.5,65.54,16319.0,61.8437,61.872,61.8343,61.872,16319.0
2017-10-16 12:50:00,65.53,65.56,65.51,65.51,9986.0,61.8626,61.8909,61.8437,61.8437,9986.0
2017-10-16 12:55:00,65.51,65.55,65.5,65.55,15733.0,61.8437,61.8815,61.8343,61.8815,15733.0
2017-10-16 13:00:00,65.54,65.55,65.49,65.51,10072.0,61.872,61.8815,61.8248,61.8437,10072.0
2017-10-16 13:05:00,65.51,65.51,65.41,65.42,7578.0,61.8437,61.8437,61.7493,61.7587,7578.0
2017-10-16 13:10:00,65.42,65.43,65.39,65.43,11775.0,61.7587,61.7682,61.7304,61.7682,11775.0
2017-10-16 13:15:00,65.44,65.45,65.4,65.4,10601.0,61.7776,61.787,61.7398,61.7398,10601.0
2017-10-16 13:20:00,65.41,65.41,65.37,65.4,4101.0,61.7493,61.7493,61.7115,61.7398,4101.0
2017-10-16 13:25:00,65.41,65.44,65.39,65.44,8152.0,61.7493,61.7776,61.7304,61.7776,8152.0
2017-10-16 13:30:00,65.45,65.52,65.44,65.51,16927.0,61.787,61.8531,61.7776,61.8437,16927.0
2017-10-16 13:35:00,65.51,65.51,65.48,65.5,6875.0,61.8437,61.8437,61.8154,61.8343,6875.0
2017-10-16 13:40:00,65.5,65.52,65.5,65.52,3800.0,61.8343,61.8531,61.8343,61.8531,3800.0
2017-10-16 13:45:00,65.52,65.61,65.51,65.56,56117.0,61.8531,61.9381,61.8437,61.8909,56117.0
2017-10-16 13:50:00,65.56,65.6,65.54,65.6,34264.0,61.8909,61.9287,61.872,61.9287,34264.0
2017-10-16 13:55:00,65.6,65.62,65.51,65.51,12115.0,61.9287,61.9475,61.8437,61.8437,12115.0
2017-10-16 14:00:00,65.51,65.53,65.42,65.42,11771.0,61.8437,61.8626,61.7587,61.7587,11771.0
2017-10-16 14:05:00,65.42,65.47,65.42,65.45,12674.0,61.7587,61.8059,61.7587,61.787,12674.0
2017-10-16 14:10:00,65.45,65.51,65.45,65.5,9503.0,61.787,61.8437,61.787,61.8343,9503.0
2017-10-16 14:15:00,65.49,65.51,65.45,65.46,4413.0,61.8248,61.8437,61.787,61.7965,4413.0
2017-10-16 14:20:00,65.45,65.5,65.44,65.5,9931.0,61.787,61.8343,61.7776,61.8343,9931.0
2017-10-16 14:25:00,65.5,65.51,65.47,65.49,8398.0,61.8343,61.8437,61.8059,61.8248,8398.0
2017-10-16 14:30:00,65.48,65.51,65.47,65.5,13308.0,61.8154,61.8437,61.8059,61.8343,13308.0
2017-10-16 14:35:00,65.5,65.52,65.48,65.49,18149.0,61.8343,61.8531,61.8154,61.8248,18149.0
2017-10-16 14:40:00,65.5,65.51,65.44,65.48,29748.0,61.8343,61.8437,61.7776,61.8154,29748.0
2017-10-16 14:45:00,65.47,65.5,65.45,65.47,28770.0,61.8059,61.8343,61.787,61.8059,28770.0
2017-10-16 14:50:00,65.47,65.51,65.46,65.46,25727.0,61.8059,61.8437,61.7965,61.7965,25727.0
2017-10-16 14:55:00,65.46,65.47,65.43,65.45,13260.0,61.7965,61.8059,61.7682,61.787,13260.0
2017-10-16 15:00:00,65.46,65.47,65.44,65.46,20157.0,61.7965,61.8059,61.7776,61.7965,20157.0
2017-10-16 15:05:00,65.45,65.51,65.45,65.49,24907.0,61.787,61.8437,61.787,61.8248,24907.0
2017-10-16 15:10:00,65.48,65.54,65.48,65.53,24581.0,61.8154,61.872,61.8154,61.8626,24581.0
2017-10-16 15:15:00,65.54,65.56,65.52,65.55,33036.0,61.872,61.8909,61.8531,61.8815,33036.0
2017-10-16 15:20:00,65.55,65.55,65.49,65.52,33115.0,61.8815,61.8815,61.8248,61.8531,33115.0
2017-10-16 15:25:00,65.53,65.61,65.52,65.59,42462.0,61.8626,61.9381,61.8531,61.9192,42462.0
2017-10-16 15:30:00,65.58,65.59,65.54,65.55,23999.0,61.9098,61.9192,61.872,61.8815,23999.0
2017-10-16 15:35:00,65.56,65.57,65.54,65.55,39329.0,61.8909,61.9003,61.872,61.8815,39329.0
2017-10-16 15:40:00,65.56,65.58,65.54,65.58,47073.0,61.8909,61.9098,61.872,61.9098,47073.0
2017-10-16 15:45:00,65.58,65.59,65.57,65.59,43821.0,61.9098,61.9192,61.9003,61.9192,43821.0
2017-10-16 15:50:00,65.59,65.69,65.59,65.69,97635.0,61.9192,62.0136,61.9192,62.0136,97635.0
2017-10-16 15:55:00,65.69,65.77,65.66,65.7,271070.0,62.0136,62.0891,61.9853,62.0231,271070.0
2017-10-17 09:30:00,65.65,65.77,65.43,65.43,13978.0,61.9759,62.0891,61.7682,61.7682,13978.0
2017-10-17 09:35:00,65.45,65.56,65.45,65.52,14077.0,61.787,61.8909,61.787,61.8531,14077.0
2017-10-17 09:40:00,65.54,65.68,65.51,65.68,20613.0,61.872,62.0042,61.8437,62.0042,20613.0
2017-10-17 09:45:00,65.67,65.67,65.51,65.64,15129.0,61.9947,61.9947,61.8437,61.9664,15129.0
2017-10-17 09:50:00,65.62,65.66,65.58,65.65,7155.0,61.9475,61.9853,61.9098,61.9759,7155.0
2017-10-17 09:55:00,65.66,65.79,65.66,65.79,15734.0,61.9853,62.108,61.9853,62.108,15734.0
2017-10-17 10:00:00,65.8,65.86,65.77,65.86,15401.0,62.1175,62.1741,62.0891,62.1741,15401.0
2017-10-17 10:05:00,65.86,65.99,65.86,65.99,17729.0,62.1741,62.2968,62.1741,62.2968,17729.0
2017-10-17 10:10:00,65.98,66.05,65.98,66.01,29189.0,62.2874,62.3535,62.2874,62.3157,29189.0
2017-10-17 10:15:00,66.02,66.04,65.99,66.04,10116.0,62.3251,62.344,62.2968,62.344,10116.0
2017-10-17 10:20:00,66.03,66.03,65.9,65.93,14964.0,62.3346,62.3346,62.2119,62.2402,14964.0
2017-10-17 10:25:00,65.92,66.0,65.9,65.98,18808.0,62.2307,62.3063,62.2119,62.2874,18808.0
2017-10-17 10:30:00,65.98,66.01,65.97,65.99,13482.0,62.2874,62.3157,62.2779,62.2968,13482.0
2017-10-17 10:35:00,65.98,66.02,65.97,65.99,15176.0,62.2874,62.3251,62.2779,62.2968,15176.0
2017-10-17 10:40:00,65.98,66.03,65.98,66.03,23112.0,62.2874,62.3346,62.2874,62.3346,23112.0
2017-10-17 10:45:00,66.04,66.07,66.0,66.0,16289.0,62.344,62.3723,62.3063,62.3063,16289.0
2017-10-17 10:50:00,66.02,66.08,65.99,66.08,64268.0,62.3251,62.3818,62.2968,62.3818,64268.0
2017-10-17 10:55:00,66.08,66.09,66.04,66.05,13517.0,62.3818,62.3912,62.344,62.3535,13517.0
2017-10-17 11:00:00,66.05,66.11,66.04,66.06,17901.0,62.3535,62.4101,62.344,62.3629,17901.0
2017-10-17 11:05:00,66.05,66.11,66.04,66.07,15216.0,62.3535,62.4101,62.344,62.3723,15216.0
2017-10-17 11:10:00,66.07,66.08,66.02,66.03,19823.0,62.3723,62.3818,62.3251,62.3346,19823.0
2017-10-17 11:15:00,66.02,66.03,66.0,66.0,19883.0,62.3251,62.3346,62.3063,62.3063,19883.0
2017-10-17 11:20:00,66.0,66.04,65.99,66.03,20867.0,62.3063,62.344,62.2968,62.3346,20867.0
2017-10-17 11:25:00,66.03,66.03,66.0,66.03,13826.0,62.3346,62.3346,62.3063,62.3346,13826.0
2017-10-17 11:30:00,66.03,66.05,65.98,66.0,14572.0,62.3346,62.3535,62.2874,62.3063,14572.0
2017-10-17 11:35:00,65.99,66.0,65.94,65.96,9344.0,62.2968,62.3063,62.2496,62.2685,9344.0
2017-10-17 11:40:00,65.97,65.97,65.85,65.86,15591.0,62.2779,62.2779,62.1647,62.1741,15591.0
2017-10-17 11:45:00,65.85,65.93,65.84,65.92,12623.0,62.1647,62.2402,62.1552,62.2307,12623.0
2017-10-17 11:50:00,65.92,65.92,65.88,65.91,5852.0,62.2307,62.2307,62.193,62.2213,5852.0
2017-10-17 11:55:00,65.91,65.92,65.87,65.87,10172.0,62.2213,62.2307,62.1835,62.1835,10172.0
2017-10-17 12:00:00,65.86,65.89,65.85,65.89,12041.0,62.1741,62.2024,62.1647,62.2024,12041.0
2017-10-17 12:05:00,65.89,65.95,65.88,65.95,15881.0,62.2024,62.2591,62.193,62.2591,15881.0
2017-10-17 12:10:00,65.95,65.97,65.88,65.91,14952.0,62.2591,62.2779,62.193,62.2213,14952.0
2017-10-17 12:15:00,65.9,65.91,65.84,65.86,7191.0,62.2119,62.2213,62.1552,62.1741,7191.0
2017-10-17 12:20:00,65.86,65.9,65.85,65.9,8955.0,62.1741,62.2119,62.1647,62.2119,8955.0
2017-10-17 12:25:00,65.91,65.99,65.91,65.99,13458.0,62.2213,62.2968,62.2213,62.2968,13458.0
2017-10-17 12:30:00,65.98,66.01,65.97,65.97,10401.0,62.2874,62.3157,62.2779,62.2779,10401.0
2017-10-17 12:35:00,65.98,65.99,65.95,65.99,5659.0,62.2874,62.2968,62.2591,62.2968,5659.0
2017-10-17 12:40:00,65.98,66.0,65.98,65.98,8092.0,62.2874,62.3063,62.2874,62.2874,8092.0
2017-10-17 12:45:00,65.98,66.0,65.96,65.98,11689.0,62.2874,62.3063,62.2685,62.2874,11689.0
2017-10-17 12:50:00,65.97,66.0,65.97,65.98,9484.0,62.2779,62.3063,62.2779,62.2874,9484.0
2017-10-17 12:55:00,65.97,65.99,65.97,65.99,6842.0,62.2779,62.2968,62.2779,62.2968,6842.0
2017-10-17 13:00:00,65.98,65.99,65.88,65.94,16857.0,62.2874,62.2968,62.193,62.2496,16857.0
2017-10-17 13:05:00,65.95,65.98,65.95,65.96,6112.0,62.2591,62.2874,62.2591,62.2685,6112.0
2017-10-17 13:10:00,65.95,65.99,65.95,65.98,9756.0,62.2591,62.2968,62.2591,62.2874,9756.0
2017-10-17 13:15:00,65.98,65.98,65.9,65.91,30289.0,62.2874,62.2874,62.2119,62.2213,30289.0
2017-10-17 13:20:00,65.92,65.98,65.91,65.97,61863.0,62.2307,62.2874,62.2213,62.2779,61863.0
2017-10-17 13:25:00,65.97,65.97,65.92,65.94,41715.0,62.2779,62.2779,62.2307,62.2496,41715.0
2017-10-17 13:30:00,65.95,65.96,65.92,65.94,19136.0,62.2591,62.2685,62.2307,62.2496,19136.0
2017-10-17 13:35:00,65.94,65.98,65.94,65.95,19889.0,62.2496,62.2874,62.2496,62.2591,19889.0
2017-10-17 13:40:00,65.95,65.96,65.95,65.96,8244.0,62.2591,62.2685,62.2591,62.2685,8244.0
2017-10-17 13:45:00,65.95,65.98,65.93,65.96,18613.0,62.2591,62.2874,62.2402,62.2685,18613.0
2017-10-17 13:50:00,65.95,65.97,65.93,65.95,21761.0,62.2591,62.2779,62.2402,62.2591,21761.0
2017-10-17 13:55:00,65.95,65.98,65.94,65.97,14429.0,62.2591,62.2874,62.2496,62.2779,14429.0
2017-10-17 14:00:00,65.98,66.06,65.98,66.02,59738.0,62.2874,62.3629,62.2874,62.3251,59738.0
2017-10-17 14:05:00,66.02,66.02,65.92,65.93,14280.0,62.3251,62.3251,62.2307,62.2402,14280.0
2017-10-17 14:10:00,65.92,65.95,65.91,65.94,23027.0,62.2307,62.2591,62.2213,62.2496,23027.0
2017-10-17 14:15:00,65.95,65.96,65.93,65.95,16379.0,62.2591,62.2685,62.2402,62.2591,16379.0
2017-10-17 14:20:00,65.95,65.96,65.91,65.92,21705.0,62.2591,62.2685,62.2213,62.2307,21705.0
2017-10-17 14:25:00,65.92,65.92,65.87,65.89,20027.0,62.2307,62.2307,62.1835,62.2024,20027.0
2017-10-17 14:30:00,65.9,65.91,65.81,65.83,17013.0,62.2119,62.2213,62.1269,62.1458,17013.0
2017-10-17 14:35:00,65.82,65.91,65.82,65.9,17246.0,62.1363,62.2213,62.1363,62.2119,17246.0
2017-10-17 14:40:00,65.89,65.94,65.88,65.94,11350.0,62.2024,62.2496,62.193,62.2496,11350.0
2017-10-17 14:45:00,65.94,65.97,65.94,65.95,17131.0,62.2496,62.2779,62.2496,62.2591,17131.0
2017-10-17 14:50:00,65.95,65.95,65.89,65.9,11180.0,62.2591,62.2591,62.2024,62.2119,11180.0
2017-10-17 14:55:00,65.9,65.91,65.88,65.89,14909.0,62.2119,62.2213,62.193,62.2024,14909.0
2017-10-17 15:00:00,65.89,65.92,65.88,65.92,16474.0,62.2024,62.2307,62.193,62.2307,16474.0
2017-10-17 15:05:00,65.92,65.93,65.9,65.93,21459.0,62.2307,62.2402,62.2119,62.2402,21459.0
2017-10-17 15:10:00,65.93,65.94,65.86,65.87,19546.0,62.2402,62.2496,62.1741,62.1835,19546.0
2017-10-17 15:15:00,65.87,65.91,65.86,65.87,24262.0,62.1835,62.2213,62.1741,62.1835,24262.0
2017-10-17 15:20:00,65.86,65.89,65.84,65.84,25456.0,62.1741,62.2024,62.1552,62.1552,25456.0
2017-10-17 15:25:00,65.84,65.87,65.82,65.85,46884.0,62.1552,62.1835,62.1363,62.1647,46884.0
2017-10-17 15:30:00,65.85,65.89,65.84,65.84,31937.0,62.1647,62.2024,62.1552,62.1552,31937.0
2017-10-17 15:35:00,65.85,65.85,65.79,65.82,36781.0,62.1647,62.1647,62.108,62.1363,36781.0
2017-10-17 15:40:00,65.82,65.84,65.8,65.84,29794.0,62.1363,62.1552,62.1175,62.1552,29794.0
2017-10-17 15:45:00,65.84,65.86,65.76,65.76,42701.0,62.1552,62.1741,62.0797,62.0797,42701.0
2017-10-17 15:50:00,65.76,65.78,65.73,65.74,52723.0,62.0797,62.0986,62.0514,62.0608,52723.0
2017-10-17 15:55:00,65.75,65.84,65.74,65.82,143006.0,62.0703,62.1552,62.0608,62.1363,143006.0
2017-10-18 09:30:00,65.91,65.91,65.66,65.67,14415.0,62.2213,62.2213,61.9853,61.9947,14415.0
2017-10-18 09:35:00,65.68,65.77,65.61,65.74,16164.0,62.0042,62.0891,61.9381,62.0608,16164.0
2017-10-18 09:40:00,65.77,65.91,65.77,65.91,9330.0,62.0891,62.2213,62.0891,62.2213,9330.0
2017-10-18 09:45:00,65.9,65.91,65.64,65.65,16410.0,62.2119,62.2213,61.9664,61.9759,16410.0
2017-10-18 09:50:00,65.65,65.73,65.6,65.64,11608.0,61.9759,62.0514,61.9287,61.9664,11608.0
2017-10-18 09:55:00,65.65,65.71,65.64,65.67,8660.0,61.9759,62.0325,61.9664,61.9947,8660.0
2017-10-18 10:00:00,65.68,65.69,65.5,65.53,18604.0,62.0042,62.0136,61.8343,61.8626,18604.0
2017-10-18 10:05:00,65.53,65.6,65.5,65.6,45718.0,61.8626,61.9287,61.8343,61.9287,45718.0
2017-10-18 10:10:00,65.59,65.65,65.56,65.58,11853.0,61.9192,61.9759,61.8909,61.9098,11853.0
2017-10-18 10:15:00,65.58,65.59,65.57,65.58,13692.0,61.9098,61.9192,61.9003,61.9098,13692.0
2017-10-18 10:20:00,65.58,65.58,65.54,65.55,11445.0,61.9098,61.9098,61.872,61.8815,11445.0
2017-10-18 10:25:00,65.55,65.61,65.54,65.6,13300.0,61.8815,61.9381,61.872,61.9287,13300.0
2017-10-18 10:30:00,65.59,65.61,65.57,65.6,7286.0,61.9192,61.9381,61.9003,61.9287,7286.0
2017-10-18 10:35:00,65.6,65.65,65.6,65.64,13364.0,61.9287,61.9759,61.9287,61.9664,13364.0
2017-10-18 10:40:00,65.64,65.68,65.63,65.66,14025.0,61.9664,62.0042,61.957,61.9853,14025.0
2017-10-18 10:45:00,65.66,65.66,65.6,65.61,8630.0,61.9853,61.9853,61.9287,61.9381,8630.0
2017-10-18 10:50:00,65.61,65.63,65.6,65.61,32613.0,61.9381,61.957,61.9287,61.9381,32613.0
2017-10-18 10:55:00,65.61,65.61,65.54,65.55,9047.0,61.9381,61.9381,61.872,61.8815,9047.0
2017-10-18 11:00:00,65.54,65.54,65.5,65.5,4421.0,61.872,61.872,61.8343,61.8343,4421.0
2017-10-18 11:05:00,65.5,65.5,65.46,65.46,32232.0,61.8343,61.8343,61.7965,61.7965,32232.0
2017-10-18 11:10:00,65.47,65.47,65.36,65.36,12802.0,61.8059,61.8059,61.7021,61.7021,12802.0
2017-10-18 11:15:00,65.35,65.37,65.34,65.34,18384.0,61.6926,61.7115,61.6832,61.6832,18384.0
2017-10-18 11:20:00,65.34,65.35,65.3,65.3,16466.0,61.6832,61.6926,61.6454,61.6454,16466.0
2017-10-18 11:25:00,65.31,65.31,65.25,65.25,14383.0,61.6549,61.6549,61.5982,61.5982,14383.0
2017-10-18 11:30:00,65.26,65.35,65.25,65.31,28056.0,61.6077,61.6926,61.5982,61.6549,28056.0
2017-10-18 11:35:00,65.31,65.33,65.3,65.3,8970.0,61.6549,61.6738,61.6454,61.6454,8970.0
2017-10-18 11:40:00,65.31,65.31,65.29,65.31,9262.0,61.6549,61.6549,61.636,61.6549,9262.0
2017-10-18 11:45:00,65.31,65.33,65.31,65.31,39947.0,61.6549,61.6738,61.6549,61.6549,39947.0
2017-10-18 11:50:00,65.31,65.44,65.31,65.44,11956.0,61.6549,61.7776,61.6549,61.7776,11956.0
2017-10-18 11:55:00,65.43,65.45,65.42,65.43,12665.0,61.7682,61.787,61.7587,61.7682,12665.0
2017-10-18 12:00:00,65.44,65.45,65.41,65.41,7147.0,61.7776,61.787,61.7493,61.7493,7147.0
2017-10-18 12:05:00,65.4,65.41,65.38,65.4,6402.0,61.7398,61.7493,61.721,61.7398,6402.0
2017-10-18 12:10:00,65.39,65.4,65.38,65.39,6210.0,61.7304,61.7398,61.721,61.7304,6210.0
2017-10-18 12:15:00,65.4,65.51,65.39,65.51,11284.0,61.7398,61.8437,61.7304,61.8437,11284.0
2017-10-18 12:20:00,65.51,65.56,65.5,65.56,5227.0,61.8437,61.8909,61.8343,61.8909,5227.0
2017-10-18 12:25:00,65.56,65.58,65.51,65.51,9134.0,61.8909,61.9098,61.8437,61.8437,9134.0
2017-10-18 12:30:00,65.51,65.55,65.5,65.55,6382.0,61.8437,61.8815,61.8343,61.8815,6382.0
2017-10-18 12:35:00,65.55,65.56,65.53,65.54,4733.0,61.8815,61.8909,61.8626,61.872,4733.0
2017-10-18 12:40:00,65.54,65.55,65.48,65.49,7662.0,61.872,61.8815,61.8154,61.8248,7662.0
2017-10-18 12:45:00,65.5,65.51,65.47,65.48,5160.0,61.8343,61.8437,61.8059,61.8154,5160.0
2017-10-18 12:50:00,65.48,65.56,65.48,65.55,13354.0,61.8154,61.8909,61.8154,61.8815,13354.0
2017-10-18 12:55:00,65.55,65.55,65.5,65.53,3572.0,61.8815,61.8815,61.8343,61.8626,3572.0
2017-10-18 13:00:00,65.54,65.54,65.53,65.54,3555.0,61.872,61.872,61.8626,61.872,3555.0
2017-10-18 13:05:00,65.54,65.64,65.54,65.64,6896.0,61.872,61.9664,61.872,61.9664,6896.0
2017-10-18 13:10:00,65.64,65.65,65.61,65.61,6657.0,61.9664,61.9759,61.9381,61.9381,6657.0
2017-10-18 13:15:00,65.61,65.66,65.61,65.66,10103.0,61.9381,61.9853,61.9381,61.9853,10103.0
2017-10-18 13:20:00,65.66,65.66,65.6,65.6,7001.0,61.9853,61.9853,61.9287,61.9287,7001.0
2017-10-18 13:25:00,65.6,65.63,65.57,65.58,9363.0,61.9287,61.957,61.9003,61.9098,9363.0
2017-10-18 13:30:00,65.58,65.59,65.57,65.58,3100.0,61.9098,61.9192,61.9003,61.9098,3100.0
2017-10-18 13:35:00,65.59,65.62,65.57,65.58,6430.0,61.9192,61.9475,61.9003,61.9098,6430.0
2017-10-18 13:40:00,65.59,65.59,65.56,65.56,4153.0,61.9192,61.9192,61.8909,61.8909,4153.0
2017-10-18 13:45:00,65.56,65.58,65.56,65.58,5721.0,61.8909,61.9098,61.8909,61.9098,5721.0
2017-10-18 13:50:00,65.58,65.59,65.57,65.57,6926.0,61.9098,61.9192,61.9003,61.9003,6926.0
2017-10-18 13:55:00,65.57,65.57,65.51,65.51,5899.0,61.9003,61.9003,61.8437,61.8437,5899.0
2017-10-18 14:00:00,65.51,65.56,65.51,65.55,14312.0,61.8437,61.8909,61.8437,61.8815,14312.0
2017-10-18 14:05:00,65.55,65.61,65.54,65.58,27449.0,61.8815,61.9381,61.872,61.9098,27449.0
2017-10-18 14:10:00,65.59,65.59,65.49,65.5,85216.0,61.9192,61.9192,61.8248,61.8343,85216.0
2017-10-18 14:15:00,65.5,65.51,65.47,65.47,15435.0,61.8343,61.8437,61.8059,61.8059,15435.0
2017-10-18 14:20:00,65.47,65.49,65.46,65.47,9685.0,61.8059,61.8248,61.7965,61.8059,9685.0
2017-10-18 14:25:00,65.47,65.49,65.43,65.48,28816.0,61.8059,61.8248,61.7682,61.8154,28816.0
2017-10-18 14:30:00,65.49,65.51,65.48,65.51,8390.0,61.8248,61.8437,61.8154,61.8437,8390.0
2017-10-18 14:35:00,65.51,65.54,65.5,65.52,9373.0,61.8437,61.872,61.8343,61.8531,9373.0
2017-10-18 14:40:00,65.53,65.55,65.5,65.5,10715.0,61.8626,61.8815,61.8343,61.8343,10715.0
2017-10-18 14:45:00,65.5,65.51,65.48,65.5,4985.0,61.8343,61.8437,61.8154,61.8343,4985.0
2017-10-18 14:50:00,65.51,65.52,65.49,65.51,8675.0,61.8437,61.8531,61.8248,61.8437,8675.0
2017-10-18 14:55:00,65.5,65.51,65.48,65.48,8835.0,61.8343,61.8437,61.8154,61.8154,8835.0
2017-10-18 15:00:00,65.48,65.5,65.45,65.46,12507.0,61.8154,61.8343,61.787,61.7965,12507.0
2017-10-18 15:05:00,65.46,65.47,65.41,65.42,17485.0,61.7965,61.8059,61.7493,61.7587,17485.0
2017-10-18 15:10:00,65.42,65.47,65.4,65.45,19290.0,61.7587,61.8059,61.7398,61.787,19290.0
2017-10-18 15:15:00,65.46,65.47,65.44,65.46,70307.0,61.7965,61.8059,61.7776,61.7965,70307.0
2017-10-18 15:20:00,65.47,65.49,65.42,65.42,27993.0,61.8059,61.8248,61.7587,61.7587,27993.0
2017-10-18 15:25:00,65.42,65.43,65.37,65.43,30159.0,61.7587,61.7682,61.7115,61.7682,30159.0
2017-10-18 15:30:00,65.42,65.47,65.42,65.47,25224.0,61.7587,61.8059,61.7587,61.8059,25224.0
2017-10-18 15:35:00,65.47,65.53,65.46,65.53,22116.0,61.8059,61.8626,61.7965,61.8626,22116.0
2017-10-18 15:40:00,65.52,65.58,65.51,65.56,37864.0,61.8531,61.9098,61.8437,61.8909,37864.0
2017-10-18 15:45:00,65.56,65.6,65.53,65.6,30662.0,61.8909,61.9287,61.8626,61.9287,30662.0
2017-10-18 15:50:00,65.59,65.6,65.54,65.56,37661.0,61.9192,61.9287,61.872,61.8909,37661.0
2017-10-18 15:55:00,65.57,65.58,65.56,65.57,78082.0,61.9003,61.9098,61.8909,61.9003,78082.0
2017-10-19 09:30:00,65.5,65.62,65.48,65.48,16237.0,61.8343,61.9475,61.8154,61.8154,16237.0
2017-10-19 09:35:00,65.51,65.55,65.48,65.48,9379.0,61.8437,61.8815,61.8154,61.8154,9379.0
2017-10-19 09:40:00,65.45,65.47,65.35,65.41,10901.0,61.787,61.8059,61.6926,61.7493,10901.0
2017-10-19 09:45:00,65.41,65.43,65.36,65.4,7389.0,61.7493,61.7682,61.7021,61.7398,7389.0
2017-10-19 09:50:00,65.38,65.4,65.34,65.36,11300.0,61.721,61.7398,61.6832,61.7021,11300.0
2017-10-19 09:55:00,65.37,65.37,65.18,65.23,6101.0,61.7115,61.7115,61.5322,61.5794,6101.0
2017-10-19 10:00:00,65.22,65.26,65.16,65.19,4138.0,61.5699,61.6077,61.5133,61.5416,4138.0
2017-10-19 10:05:00,65.21,65.25,65.16,65.24,4464.0,61.5605,61.5982,61.5133,61.5888,4464.0
2017-10-19 10:10:00,65.23,65.37,65.23,65.34,33425.0,61.5794,61.7115,61.5794,61.6832,33425.0
2017-10-19 10:15:00,65.34,65.37,65.27,65.33,8610.0,61.6832,61.7115,61.6171,61.6738,8610.0
2017-10-19 10:20:00,65.34,65.4,65.34,65.39,8262.0,61.6832,61.7398,61.6832,61.7304,8262.0
2017-10-19 10:25:00,65.39,65.39,65.34,65.38,7166.0,61.7304,61.7304,61.6832,61.721,7166.0
2017-10-19 10:30:00,65.38,65.39,65.34,65.34,6051.0,61.721,61.7304,61.6832,61.6832,6051.0
2017-10-19 10:35:00,65.33,65.34,65.29,65.34,10187.0,61.6738,61.6832,61.636,61.6832,10187.0
2017-10-19 10:40:00,65.35,65.39,65.33,65.34,8017.0,61.6926,61.7304,61.6738,61.6832,8017.0
2017-10-19 10:45:00,65.35,65.37,65.32,65.36,5347.0,61.6926,61.7115,61.6643,61.7021,5347.0
2017-10-19 10:50:00,65.37,65.37,65.31,65.32,15646.0,61.7115,61.7115,61.6549,61.6643,15646.0
2017-10-19 10:55:00,65.33,65.37,65.32,65.35,5610.0,61.6738,61.7115,61.6643,61.6926,5610.0
2017-10-19 11:00:00,65.35,65.39,65.35,65.39,4597.0,61.6926,61.7304,61.6926,61.7304,4597.0
2017-10-19 11:05:00,65.38,65.41,65.34,65.35,9000.0,61.721,61.7493,61.6832,61.6926,9000.0
2017-10-19 11:10:00,65.37,65.37,65.32,65.33,2179.0,61.7115,61.7115,61.6643,61.6738,2179.0
2017-10-19 11:15:00,65.34,65.4,65.34,65.37,22813.0,61.6832,61.7398,61.6832,61.7115,22813.0
2017-10-19 11:20:00,65.37,65.38,65.33,65.37,6289.0,61.7115,61.721,61.6738,61.7115,6289.0
2017-10-19 11:25:00,65.37,65.4,65.36,65.39,3537.0,61.7115,61.7398,61.7021,61.7304,3537.0
2017-10-19 11:30:00,65.4,65.49,65.4,65.48,7437.0,61.7398,61.8248,61.7398,61.8154,7437.0
2017-10-19 11:35:00,65.48,65.5,65.47,65.49,4286.0,61.8154,61.8343,61.8059,61.8248,4286.0
2017-10-19 11:40:00,65.5,65.5,65.43,65.44,15584.0,61.8343,61.8343,61.7682,61.7776,15584.0
2017-10-19 11:45:00,65.45,65.46,65.43,65.45,4103.0,61.787,61.7965,61.7682,61.787,4103.0
2017-10-19 11:50:00,65.45,65.48,65.45,65.47,2885.0,61.787,61.8154,61.787,61.8059,2885.0
2017-10-19 11:55:00,65.46,65.48,65.46,65.47,4489.0,61.7965,61.8154,61.7965,61.8059,4489.0
2017-10-19 12:00:00,65.46,65.46,65.42,65.45,10474.0,61.7965,61.7965,61.7587,61.787,10474.0
2017-10-19 12:05:00,65.46,65.47,65.42,65.43,6171.0,61.7965,61.8059,61.7587,61.7682,6171.0
2017-10-19 12:10:00,65.43,65.46,65.43,65.45,3875.0,61.7682,61.7965,61.7682,61.787,3875.0
2017-10-19 12:15:00,65.45,65.48,65.45,65.47,8945.0,61.787,61.8154,61.787,61.8059,8945.0
2017-10-19 12:20:00,65.48,65.48,65.47,65.48,3700.0,61.8154,61.8154,61.8059,61.8154,3700.0
2017-10-19 12:25:00,65.47,65.52,65.47,65.51,10088.0,61.8059,61.8531,61.8059,61.8437,10088.0
2017-10-19 12:30:00,65.52,65.53,65.5,65.52,6094.0,61.8531,61.8626,61.8343,61.8531,6094.0
2017-10-19 12:35:00,65.52,65.54,65.51,65.53,6698.0,61.8531,61.872,61.8437,61.8626,6698.0
2017-10-19 12:40:00,65.53,65.56,65.53,65.56,5898.0,61.8626,61.8909,61.8626,61.8909,5898.0
2017-10-19 12:45:00,65.56,65.6,65.55,65.58,4431.0,61.8909,61.9287,61.8815,61.9098,4431.0
2017-10-19 12:50:00,65.59,65.63,65.59,65.6,5484.0,61.9192,61.957,61.9192,61.9287,5484.0
2017-10-19 12:55:00,65.59,65.61,65.57,65.6,4599.0,61.9192,61.9381,61.9003,61.9287,4599.0
2017-10-19 13:00:00,65.61,65.66,65.6,65.65,10856.0,61.9381,61.9853,61.9287,61.9759,10856.0
2017-10-19 13:05:00,65.65,65.66,65.6,65.63,88964.0,61.9759,61.9853,61.9287,61.957,88964.0
2017-10-19 13:10:00,65.63,65.64,65.56,65.56,33239.0,61.957,61.9664,61.8909,61.8909,33239.0
2017-10-19 13:15:00,65.57,65.59,65.5,65.5,59490.0,61.9003,61.9192,61.8343,61.8343,59490.0
2017-10-19 13:20:00,65.5,65.58,65.5,65.55,7139.0,61.8343,61.9098,61.8343,61.8815,7139.0
2017-10-19 13:25:00,65.54,65.57,65.5,65.56,12727.0,61.872,61.9003,61.8343,61.8909,12727.0
2017-10-19 13:30:00,65.57,65.58,65.54,65.54,16481.0,61.9003,61.9098,61.872,61.872,16481.0
2017-10-19 13:35:00,65.54,65.56,65.53,65.53,12900.0,61.872,61.8909,61.8626,61.8626,12900.0
2017-10-19 13:40:00,65.54,65.6,65.52,65.59,11889.0,61.872,61.9287,61.8531,61.9192,11889.0
2017-10-19 13:45:00,65.58,65.6,65.54,65.56,11390.0,61.9098,61.9287,61.872,61.8909,11390.0
2017-10-19 13:50:00,65.56,65.57,65.56,65.57,7471.0,61.8909,61.9003,61.8909,61.9003,7471.0
2017-10-19 13:55:00,65.57,65.6,65.56,65.59,19435.0,61.9003,61.9287,61.8909,61.9192,19435.0
2017-10-19 14:00:00,65.59,65.69,65.59,65.68,67895.0,61.9192,62.0136,61.9192,62.0042,67895.0
2017-10-19 14:05:00,65.69,65.69,65.63,65.66,18812.0,62.0136,62.0136,61.957,61.9853,18812.0
2017-10-19 14:10:00,65.66,65.66,65.53,65.55,13361.0,61.9853,61.9853,61.8626,61.8815,13361.0
2017-10-19 14:15:00,65.55,65.55,65.5,65.51,7367.0,61.8815,61.8815,61.8343,61.8437,7367.0
2017-10-19 14:20:00,65.51,65.53,65.46,65.47,25391.0,61.8437,61.8626,61.7965,61.8059,25391.0
2017-10-19 14:25:00,65.47,65.53,65.46,65.5,20995.0,61.8059,61.8626,61.7965,61.8343,20995.0
2017-10-19 14:30:00,65.5,65.56,65.5,65.52,29812.0,61.8343,61.8909,61.8343,61.8531,29812.0
2017-10-19 14:35:00,65.53,65.53,65.45,65.49,51800.0,61.8626,61.8626,61.787,61.8248,51800.0
2017-10-19 14:40:00,65.49,65.55,65.49,65.51,18615.0,61.8248,61.8815,61.8248,61.8437,18615.0
2017-10-19 14:45:00,65.5,65.53,65.49,65.49,16029.0,61.8343,61.8626,61.8248,61.8248,16029.0
2017-10-19 14:50:00,65.5,65.54,65.5,65.53,16266.0,61.8343,61.872,61.8343,61.8626,16266.0
2017-10-19 14:55:00,65.53,65.55,65.5,65.52,14027.0,61.8626,61.8815,61.8343,61.8531,14027.0
2017-10-19 15:00:00,65.52,65.54,65.45,65.54,45069.0,61.8531,61.872,61.787,61.872,45069.0
2017-10-19 15:05:00,65.53,65.56,65.51,65.55,24846.0,61.8626,61.8909,61.8437,61.8815,24846.0
2017-10-19 15:10:00,65.56,65.62,65.54,65.56,20861.0,61.8909,61.9475,61.872,61.8909,20861.0
2017-10-19 15:15:00,65.56,65.58,65.52,65.54,28360.0,61.8909,61.9098,61.8531,61.872,28360.0
2017-10-19 15:20:00,65.54,65.58,65.54,65.56,25206.0,61.872,61.9098,61.872,61.8909,25206.0
2017-10-19 15:25:00,65.56,65.57,65.53,65.57,13421.0,61.8909,61.9003,61.8626,61.9003,13421.0
2017-10-19 15:30:00,65.56,65.58,65.52,65.52,20905.0,61.8909,61.9098,61.8531,61.8531,20905.0
2017-10-19 15:35:00,65.52,65.55,65.51,65.54,34376.0,61.8531,61.8815,61.8437,61.872,34376.0
2017-10-19 15:40:00,65.54,65.56,65.53,65.56,22323.0,61.872,61.8909,61.8626,61.8909,22323.0
2017-10-19 15:45:00,65.56,65.56,65.51,65.54,25988.0,61.8909,61.8909,61.8437,61.872,25988.0
2017-10-19 15:50:00,65.55,65.59,65.54,65.57,27200.0,61.8815,61.9192,61.872,61.9003,27200.0
2017-10-19 15:55:00,65.58,65.59,65.55,65.59,110389.0,61.9098,61.9192,61.8815,61.9192,110389.0
2017-10-20 09:30:00,65.63,65.63,65.44,65.56,83949.0,61.957,61.957,61.7776,61.8909,83949.0
2017-10-20 09:35:00,65.58,65.69,65.48,65.49,18755.0,61.9098,62.0136,61.8154,61.8248,18755.0
2017-10-20 09:40:00,65.49,65.62,65.48,65.58,10905.0,61.8248,61.9475,61.8154,61.9098,10905.0
2017-10-20 09:45:00,65.6,65.64,65.56,65.62,12777.0,61.9287,61.9664,61.8909,61.9475,12777.0
2017-10-20 09:50:00,65.63,65.64,65.54,65.55,5940.0,61.957,61.9664,61.872,61.8815,5940.0
2017-10-20 09:55:00,65.56,65.56,65.48,65.49,11095.0,61.8909,61.8909,61.8154,61.8248,11095.0
2017-10-20 10:00:00,65.51,65.58,65.51,65.52,16284.0,61.8437,61.9098,61.8437,61.8531,16284.0
2017-10-20 10:05:00,65.52,65.52,65.48,65.48,6814.0,61.8531,61.8531,61.8154,61.8154,6814.0
2017-10-20 10:10:00,65.47,65.52,65.46,65.52,11584.0,61.8059,61.8531,61.7965,61.8531,11584.0
2017-10-20 10:15:00,65.51,65.57,65.5,65.57,12374.0,61.8437,61.9003,61.8343,61.9003,12374.0
2017-10-20 10:20:00,65.57,65.58,65.54,65.58,4758.0,61.9003,61.9098,61.872,61.9098,4758.0
2017-10-20 10:25:00,65.57,65.57,65.47,65.5,10812.0,61.9003,61.9003,61.8059,61.8343,10812.0
2017-10-20 10:30:00,65.49,65.5,65.47,65.48,6680.0,61.8248,61.8343,61.8059,61.8154,6680.0
2017-10-20 10:35:00,65.47,65.5,65.45,65.48,11242.0,61.8059,61.8343,61.787,61.8154,11242.0
2017-10-20 10:40:00,65.5,65.53,65.5,65.53,9573.0,61.8343,61.8626,61.8343,61.8626,9573.0
2017-10-20 10:45:00,65.53,65.55,65.52,65.54,7691.0,61.8626,61.8815,61.8531,61.872,7691.0
2017-10-20 10:50:00,65.52,65.53,65.47,65.48,12243.0,61.8531,61.8626,61.8059,61.8154,12243.0
2017-10-20 10:55:00,65.49,65.5,65.42,65.43,11923.0,61.8248,61.8343,61.7587,61.7682,11923.0
2017-10-20 11:00:00,65.44,65.45,65.41,65.45,8841.0,61.7776,61.787,61.7493,61.787,8841.0
2017-10-20 11:05:00,65.44,65.46,65.38,65.41,15856.0,61.7776,61.7965,61.721,61.7493,15856.0
2017-10-20 11:10:00,65.41,65.42,65.39,65.42,19093.0,61.7493,61.7587,61.7304,61.7587,19093.0
2017-10-20 11:15:00,65.42,65.43,65.38,65.4,15922.0,61.7587,61.7682,61.721,61.7398,15922.0
2017-10-20 11:20:00,65.38,65.4,65.38,65.38,11527.0,61.721,61.7398,61.721,61.721,11527.0
2017-10-20 11:25:00,65.39,65.4,65.28,65.28,13464.0,61.7304,61.7398,61.6266,61.6266,13464.0
2017-10-20 11:30:00,65.3,65.32,65.28,65.28,17683.0,61.6454,61.6643,61.6266,61.6266,17683.0
2017-10-20 11:35:00,65.28,65.3,65.25,65.27,6650.0,61.6266,61.6454,61.5982,61.6171,6650.0
2017-10-20 11:40:00,65.26,65.27,65.25,65.26,10049.0,61.6077,61.6171,61.5982,61.6077,10049.0
2017-10-20 11:45:00,65.26,65.27,65.24,65.27,18565.0,61.6077,61.6171,61.5888,61.6171,18565.0
2017-10-20 11:50:00,65.27,65.35,65.27,65.34,7129.0,61.6171,61.6926,61.6171,61.6832,7129.0
2017-10-20 11:55:00,65.35,65.35,65.31,65.34,12686.0,61.6926,61.6926,61.6549,61.6832,12686.0
2017-10-20 12:00:00,65.34,65.36,65.32,65.32,8411.0,61.6832,61.7021,61.6643,61.6643,8411.0
2017-10-20 12:05:00,65.33,65.36,65.33,65.35,14533.0,61.6738,61.7021,61.6738,61.6926,14533.0
2017-10-20 12:10:00,65.35,65.39,65.34,65.34,11434.0,61.6926,61.7304,61.6832,61.6832,11434.0
2017-10-20 12:15:00,65.35,65.38,65.34,65.38,10649.0,61.6926,61.721,61.6832,61.721,10649.0
2017-10-20 12:20:00,65.38,65.41,65.37,65.38,15035.0,61.721,61.7493,61.7115,61.721,15035.0
2017-10-20 12:25:00,65.39,65.41,65.37,65.41,9715.0,61.7304,61.7493,61.7115,61.7493,9715.0
2017-10-20 12:30:00,65.41,65.41,65.38,65.39,10050.0,61.7493,61.7493,61.721,61.7304,10050.0
2017-10-20 12:35:00,65.4,65.41,65.38,65.4,7167.0,61.7398,61.7493,61.721,61.7398,7167.0
2017-10-20 12:40:00,65.39,65.4,65.38,65.39,7026.0,61.7304,61.7398,61.721,61.7304,7026.0
2017-10-20 12:45:00,65.39,65.41,65.38,65.38,9245.0,61.7304,61.7493,61.721,61.721,9245.0
2017-10-20 12:50:00,65.39,65.39,65.36,65.38,7379.0,61.7304,61.7304,61.7021,61.721,7379.0
2017-10-20 12:55:00,65.38,65.43,65.37,65.41,10923.0,61.721,61.7682,61.7115,61.7493,10923.0
2017-10-20 13:00:00,65.41,65.48,65.41,65.48,21782.0,61.7493,61.8154,61.7493,61.8154,21782.0
2017-10-20 13:05:00,65.5,65.5,65.47,65.47,7650.0,61.8343,61.8343,61.8059,61.8059,7650.0
2017-10-20 13:10:00,65.48,65.5,65.46,65.48,15930.0,61.8154,61.8343,61.7965,61.8154,15930.0
2017-10-20 13:15:00,65.48,65.51,65.48,65.49,11479.0,61.8154,61.8437,61.8154,61.8248,11479.0
2017-10-20 13:20:00,65.5,65.56,65.5,65.54,8911.0,61.8343,61.8909,61.8343,61.872,8911.0
2017-10-20 13:25:00,65.55,65.56,65.54,65.55,2898.0,61.8815,61.8909,61.872,61.8815,2898.0
2017-10-20 13:30:00,65.54,65.57,65.54,65.54,9228.0,61.872,61.9003,61.872,61.872,9228.0
2017-10-20 13:35:00,65.55,65.64,65.53,65.6,17460.0,61.8815,61.9664,61.8626,61.9287,17460.0
2017-10-20 13:40:00,65.6,65.62,65.58,65.6,7984.0,61.9287,61.9475,61.9098,61.9287,7984.0
2017-10-20 13:45:00,65.59,65.63,65.59,65.63,8779.0,61.9192,61.957,61.9192,61.957,8779.0
2017-10-20 13:50:00,65.63,65.65,65.62,65.63,9020.0,61.957,61.9759,61.9475,61.957,9020.0
2017-10-20 13:55:00,65.63,65.63,65.6,65.61,9960.0,61.957,61.957,61.9287,61.9381,9960.0
2017-10-20 14:00:00,65.61,65.65,65.6,65.64,8066.0,61.9381,61.9759,61.9287,61.9664,8066.0
2017-10-20 14:05:00,65.64,65.68,65.63,65.67,13809.0,61.9664,62.0042,61.957,61.9947,13809.0
2017-10-20 14:10:00,65.67,65.7,65.66,65.69,14114.0,61.9947,62.0231,61.9853,62.0136,14114.0
2017-10-20 14:15:00,65.68,65.7,65.68,65.69,4374.0,62.0042,62.0231,62.0042,62.0136,4374.0
2017-10-20 14:20:00,65.69,65.73,65.69,65.73,10600.0,62.0136,62.0514,62.0136,62.0514,10600.0
2017-10-20 14:25:00,65.72,65.8,65.71,65.8,15489.0,62.0419,62.1175,62.0325,62.1175,15489.0
2017-10-20 14:30:00,65.8,65.83,65.79,65.83,26950.0,62.1175,62.1458,62.108,62.1458,26950.0
2017-10-20 14:35:00,65.82,65.86,65.79,65.86,13983.0,62.1363,62.1741,62.108,62.1741,13983.0
2017-10-20 14:40:00,65.86,65.87,65.84,65.85,13304.0,62.1741,62.1835,62.1552,62.1647,13304.0
2017-10-20 14:45:00,65.84,65.87,65.84,65.85,30453.0,62.1552,62.1835,62.1552,62.1647,30453.0
2017-10-20 14:50:00,65.85,65.87,65.78,65.8,19765.0,62.1647,62.1835,62.0986,62.1175,19765.0
2017-10-20 14:55:00,65.81,65.82,65.79,65.79,9212.0,62.1269,62.1363,62.108,62.108,9212.0
2017-10-20 15:00:00,65.78,65.8,65.76,65.79,7454.0,62.0986,62.1175,62.0797,62.108,7454.0
2017-10-20 15:05:00,65.79,65.83,65.78,65.83,15344.0,62.108,62.1458,62.0986,62.1458,15344.0
2017-10-20 15:10:00,65.82,65.84,65.81,65.83,8522.0,62.1363,62.1552,62.1269,62.1458,8522.0
2017-10-20 15:15:00,65.83,65.87,65.8,65.87,16630.0,62.1458,62.1835,62.1175,62.1835,16630.0
2017-10-20 15:20:00,65.87,65.88,65.85,65.88,13688.0,62.1835,62.193,62.1647,62.193,13688.0
2017-10-20 15:25:00,65.88,65.88,65.85,65.87,37561.0,62.193,62.193,62.1647,62.1835,37561.0
2017-10-20 15:30:00,65.87,65.97,65.87,65.96,26203.0,62.1835,62.2779,62.1835,62.2685,26203.0
2017-10-20 15:35:00,65.96,65.98,65.93,65.94,34995.0,62.2685,62.2874,62.2402,62.2496,34995.0
2017-10-20 15:40:00,65.92,65.99,65.89,65.98,41463.0,62.2307,62.2968,62.2024,62.2874,41463.0
2017-10-20 15:45:00,65.98,65.99,65.88,65.92,71624.0,62.2874,62.2968,62.193,62.2307,71624.0
2017-10-20 15:50:00,65.92,65.92,65.87,65.88,57314.0,62.2307,62.2307,62.1835,62.193,57314.0
2017-10-20 15:55:00,65.87,65.94,65.87,65.94,110230.0,62.1835,62.2496,62.1835,62.2496,110230.0
2017-10-23 09:30:00,66.2,66.35,66.07,66.08,24824.0,62.4951,62.6367,62.3723,62.3818,24824.0
2017-10-23 09:35:00,66.07,66.07,65.99,66.04,3300.0,62.3723,62.3723,62.2968,62.344,3300.0
2017-10-23 09:40:00,66.0,66.06,65.9,65.92,7480.0,62.3063,62.3629,62.2119,62.2307,7480.0
2017-10-23 09:45:00,65.9,65.95,65.83,65.84,3178.0,62.2119,62.2591,62.1458,62.1552,3178.0
2017-10-23 09:50:00,65.85,65.9,65.79,65.9,6608.0,62.1647,62.2119,62.108,62.2119,6608.0
2017-10-23 09:55:00,65.9,65.96,65.9,65.96,5000.0,62.2119,62.2685,62.2119,62.2685,5000.0
2017-10-23 10:00:00,65.95,65.98,65.92,65.94,6762.0,62.2591,62.2874,62.2307,62.2496,6762.0
2017-10-23 10:05:00,65.92,65.98,65.88,65.94,5861.0,62.2307,62.2874,62.193,62.2496,5861.0
2017-10-23 10:10:00,65.95,66.01,65.94,65.98,16895.0,62.2591,62.3157,62.2496,62.2874,16895.0
2017-10-23 10:15:00,66.0,66.16,66.0,66.16,8213.0,62.3063,62.4573,62.3063,62.4573,8213.0
2017-10-23 10:20:00,66.14,66.19,66.13,66.19,8260.0,62.4384,62.4856,62.429,62.4856,8260.0
2017-10-23 10:25:00,66.2,66.22,66.15,66.18,9885.0,62.4951,62.514,62.4479,62.4762,9885.0
2017-10-23 10:30:00,66.18,66.28,66.18,66.28,10177.0,62.4762,62.5706,62.4762,62.5706,10177.0
2017-10-23 10:35:00,66.26,66.29,66.2,66.2,31133.0,62.5517,62.58,62.4951,62.4951,31133.0
2017-10-23 10:40:00,66.22,66.22,66.13,66.14,8358.0,62.514,62.514,62.429,62.4384,8358.0
2017-10-23 10:45:00,66.13,66.19,66.11,66.15,12268.0,62.429,62.4856,62.4101,62.4479,12268.0
2017-10-23 10:50:00,66.15,66.17,66.14,66.16,6470.0,62.4479,62.4668,62.4384,62.4573,6470.0
2017-10-23 10:55:00,66.15,66.15,66.05,66.05,9614.0,62.4479,62.4479,62.3535,62.3535,9614.0
2017-10-23 11:00:00,66.05,66.07,66.01,66.01,6022.0,62.3535,62.3723,62.3157,62.3157,6022.0
2017-10-23 11:05:00,66.02,66.08,66.01,66.03,6412.0,62.3251,62.3818,62.3157,62.3346,6412.0
2017-10-23 11:10:00,66.02,66.07,66.02,66.03,6489.0,62.3251,62.3723,62.3251,62.3346,6489.0
2017-10-23 11:15:00,66.02,66.04,66.0,66.02,5978.0,62.3251,62.344,62.3063,62.3251,5978.0
2017-10-23 11:20:00,66.01,66.09,66.01,66.07,6520.0,62.3157,62.3912,62.3157,62.3723,6520.0
2017-10-23 11:25:00,66.08,66.1,66.06,66.07,10870.0,62.3818,62.4007,62.3629,62.3723,10870.0
2017-10-23 11:30:00,66.08,66.1,66.06,66.06,7212.0,62.3818,62.4007,62.3629,62.3629,7212.0
2017-10-23 11:35:00,66.06,66.08,65.98,65.98,111553.0,62.3629,62.3818,62.2874,62.2874,111553.0
2017-10-23 11:40:00,65.98,66.01,65.98,66.01,4666.0,62.2874,62.3157,62.2874,62.3157,4666.0
2017-10-23 11:45:00,66.01,66.02,65.92,65.92,18403.0,62.3157,62.3251,62.2307,62.2307,18403.0
2017-10-23 11:50:00,65.92,65.94,65.88,65.89,5842.0,62.2307,62.2496,62.193,62.2024,5842.0
2017-10-23 11:55:00,65.88,65.91,65.82,65.85,19263.0,62.193,62.2213,62.1363,62.1647,19263.0
2017-10-23 12:00:00,65.85,65.85,65.78,65.81,20424.0,62.1647,62.1647,62.0986,62.1269,20424.0
2017-10-23 12:05:00,65.79,65.82,65.77,65.82,16730.0,62.108,62.1363,62.0891,62.1363,16730.0
2017-10-23 12:10:00,65.81,65.81,65.75,65.75,19040.0,62.1269,62.1269,62.0703,62.0703,19040.0
2017-10-23 12:15:00,65.75,65.75,65.7,65.71,20120.0,62.0703,62.0703,62.0231,62.0325,20120.0
2017-10-23 12:20:00,65.71,65.74,65.7,65.7,20763.0,62.0325,62.0608,62.0231,62.0231,20763.0
2017-10-23 12:25:00,65.71,65.72,65.65,65.65,9200.0,62.0325,62.0419,61.9759,61.9759,9200.0
2017-10-23 12:30:00,65.65,65.68,65.64,65.65,34264.0,61.9759,62.0042,61.9664,61.9759,34264.0
2017-10-23 12:35:00,65.65,65.68,65.65,65.68,28515.0,61.9759,62.0042,61.9759,62.0042,28515.0
2017-10-23 12:40:00,65.68,65.73,65.68,65.72,9377.0,62.0042,62.0514,62.0042,62.0419,9377.0
2017-10-23 12:45:00,65.73,65.82,65.72,65.8,6767.0,62.0514,62.1363,62.0419,62.1175,6767.0
2017-10-23 12:50:00,65.8,65.8,65.76,65.79,9837.0,62.1175,62.1175,62.0797,62.108,9837.0
2017-10-23 12:55:00,65.78,65.8,65.78,65.79,10752.0,62.0986,62.1175,62.0986,62.108,10752.0
2017-10-23 13:00:00,65.79,65.79,65.77,65.77,3639.0,62.108,62.108,62.0891,62.0891,3639.0
2017-10-23 13:05:00,65.78,65.81,65.77,65.81,5475.0,62.0986,62.1269,62.0891,62.1269,5475.0
2017-10-23 13:10:00,65.81,65.83,65.79,65.79,4663.0,62.1269,62.1458,62.108,62.108,4663.0
2017-10-23 13:15:00,65.8,65.8,65.74,65.74,9030.0,62.1175,62.1175,62.0608,62.0608,9030.0
2017-10-23 13:20:00,65.74,65.74,65.71,65.73,7331.0,62.0608,62.0608,62.0325,62.0514,7331.0
2017-10-23 13:25:00,65.72,65.75,65.72,65.74,29064.0,62.0419,62.0703,62.0419,62.0608,29064.0
2017-10-23 13:30:00,65.74,65.81,65.71,65.71,25388.0,62.0608,62.1269,62.0325,62.0325,25388.0
2017-10-23 13:35:00,65.71,65.74,65.7,65.74,11201.0,62.0325,62.0608,62.0231,62.0608,11201.0
2017-10-23 13:40:00,65.74,65.76,65.73,65.73,4879.0,62.0608,62.0797,62.0514,62.0514,4879.0
2017-10-23 13:45:00,65.73,65.76,65.72,65.73,20165.0,62.0514,62.0797,62.0419,62.0514,20165.0
2017-10-23 13:50:00,65.74,65.74,65.65,65.65,18842.0,62.0608,62.0608,61.9759,61.9759,18842.0
2017-10-23 13:55:00,65.65,65.65,65.52,65.54,22877.0,61.9759,61.9759,61.8531,61.872,22877.0
2017-10-23 14:00:00,65.54,65.56,65.52,65.55,45503.0,61.872,61.8909,61.8531,61.8815,45503.0
2017-10-23 14:05:00,65.55,65.63,65.54,65.62,23529.0,61.8815,61.957,61.872,61.9475,23529.0
2017-10-23 14:10:00,65.62,65.66,65.53,65.55,13624.0,61.9475,61.9853,61.8626,61.8815,13624.0
2017-10-23 14:15:00,65.55,65.55,65.49,65.5,13127.0,61.8815,61.8815,61.8248,61.8343,13127.0
2017-10-23 14:20:00,65.5,65.52,65.44,65.44,7539.0,61.8343,61.8531,61.7776,61.7776,7539.0
2017-10-23 14:25:00,65.45,65.5,65.42,65.5,21823.0,61.787,61.8343,61.7587,61.8343,21823.0
2017-10-23 14:30:00,65.5,65.51,65.46,65.5,10083.0,61.8343,61.8437,61.7965,61.8343,10083.0
2017-10-23 14:35:00,65.5,65.5,65.44,65.44,13814.0,61.8343,61.8343,61.7776,61.7776,13814.0
2017-10-23 14:40:00,65.45,65.52,65.44,65.48,9120.0,61.787,61.8531,61.7776,61.8154,9120.0
2017-10-23 14:45:00,65.49,65.49,65.43,65.43,9001.0,61.8248,61.8248,61.7682,61.7682,9001.0
2017-10-23 14:50:00,65.42,65.43,65.39,65.42,18189.0,61.7587,61.7682,61.7304,61.7587,18189.0
2017-10-23 14:55:00,65.43,65.49,65.43,65.46,9735.0,61.7682,61.8248,61.7682,61.7965,9735.0
2017-10-23 15:00:00,65.46,65.47,65.39,65.4,12129.0,61.7965,61.8059,61.7304,61.7398,12129.0
2017-10-23 15:05:00,65.4,65.45,65.39,65.44,13688.0,61.7398,61.787,61.7304,61.7776,13688.0
2017-10-23 15:10:00,65.45,65.45,65.37,65.4,14935.0,61.787,61.787,61.7115,61.7398,14935.0
2017-10-23 15:15:00,65.4,65.43,65.38,65.38,12749.0,61.7398,61.7682,61.721,61.721,12749.0
2017-10-23 15:20:00,65.39,65.41,65.36,65.38,14665.0,61.7304,61.7493,61.7021,61.721,14665.0
2017-10-23 15:25:00,65.38,65.4,65.35,65.39,33994.0,61.721,61.7398,61.6926,61.7304,33994.0
2017-10-23 15:30:00,65.4,65.41,65.33,65.33,26813.0,61.7398,61.7493,61.6738,61.6738,26813.0
2017-10-23 15:35:00,65.34,65.35,65.31,65.35,20522.0,61.6832,61.6926,61.6549,61.6926,20522.0
2017-10-23 15:40:00,65.34,65.39,65.31,65.38,37429.0,61.6832,61.7304,61.6549,61.721,37429.0
2017-10-23 15:45:00,65.38,65.4,65.36,65.38,34658.0,61.721,61.7398,61.7021,61.721,34658.0
2017-10-23 15:50:00,65.39,65.4,65.34,65.37,48447.0,61.7304,61.7398,61.6832,61.7115,48447.0
2017-10-23 15:55:00,65.37,65.38,65.27,65.3,113341.0,61.7115,61.721,61.6171,61.6454,113341.0
2017-10-24 09:30:00,65.33,65.73,65.11,65.62,46306.0,61.6738,62.0514,61.4661,61.9475,46306.0
2017-10-24 09:35:00,65.68,65.68,65.19,65.19,21864.0,62.0042,62.0042,61.5416,61.5416,21864.0
2017-10-24 09:40:00,65.2,65.25,65.06,65.12,18023.0,61.551,61.5982,61.4189,61.4755,18023.0
2017-10-24 09:45:00,65.17,65.23,64.95,64.99,13181.0,61.5227,61.5794,61.315,61.3528,13181.0
2017-10-24 09:50:00,64.93,65.06,64.84,65.02,13696.0,61.2962,61.4189,61.2112,61.3811,13696.0
2017-10-24 09:55:00,65.02,65.04,64.89,64.92,10882.0,61.3811,61.4,61.2584,61.2867,10882.0
2017-10-24 10:00:00,64.92,65.0,64.85,65.0,12889.0,61.2867,61.3622,61.2206,61.3622,12889.0
2017-10-24 10:05:00,64.99,65.05,64.95,65.01,15928.0,61.3528,61.4094,61.315,61.3717,15928.0
2017-10-24 10:10:00,65.0,65.02,64.98,65.0,14616.0,61.3622,61.3811,61.3434,61.3622,14616.0
2017-10-24 10:15:00,65.01,65.06,64.98,65.03,13435.0,61.3717,61.4189,61.3434,61.3906,13435.0
2017-10-24 10:20:00,65.03,65.12,65.01,65.12,7861.0,61.3906,61.4755,61.3717,61.4755,7861.0
2017-10-24 10:25:00,65.13,65.19,65.13,65.18,7768.0,61.485,61.5416,61.485,61.5322,7768.0
2017-10-24 10:30:00,65.16,65.23,65.16,65.17,11522.0,61.5133,61.5794,61.5133,61.5227,11522.0
2017-10-24 10:35:00,65.16,65.22,65.15,65.21,9032.0,61.5133,61.5699,61.5038,61.5605,9032.0
2017-10-24 10:40:00,65.2,65.2,65.09,65.14,9035.0,61.551,61.551,61.4472,61.4944,9035.0
2017-10-24 10:45:00,65.13,65.14,65.06,65.07,9901.0,61.485,61.4944,61.4189,61.4283,9901.0
2017-10-24 10:50:00,65.07,65.21,65.05,65.2,6946.0,61.4283,61.5605,61.4094,61.551,6946.0
2017-10-24 10:55:00,65.18,65.2,65.13,65.15,12334.0,61.5322,61.551,61.485,61.5038,12334.0
2017-10-24 11:00:00,65.15,65.22,65.15,65.18,15786.0,61.5038,61.5699,61.5038,61.5322,15786.0
2017-10-24 11:05:00,65.2,65.22,65.15,65.19,7699.0,61.551,61.5699,61.5038,61.5416,7699.0
2017-10-24 11:10:00,65.2,65.2,65.15,65.17,15170.0,61.551,61.551,61.5038,61.5227,15170.0
2017-10-24 11:15:00,65.16,65.19,65.13,65.16,8635.0,61.5133,61.5416,61.485,61.5133,8635.0
2017-10-24 11:20:00,65.16,65.18,65.14,65.16,11918.0,61.5133,61.5322,61.4944,61.5133,11918.0
2017-10-24 11:25:00,65.15,65.17,65.11,65.15,67590.0,61.5038,61.5227,61.4661,61.5038,67590.0
2017-10-24 11:30:00,65.15,65.19,65.15,65.16,51726.0,61.5038,61.5416,61.5038,61.5133,51726.0
2017-10-24 11:35:00,65.16,65.17,65.09,65.09,13039.0,61.5133,61.5227,61.4472,61.4472,13039.0
2017-10-24 11:40:00,65.09,65.1,65.06,65.07,8665.0,61.4472,61.4566,61.4189,61.4283,8665.0
2017-10-24 11:45:00,65.06,65.07,65.05,65.05,10345.0,61.4189,61.4283,61.4094,61.4094,10345.0
2017-10-24 11:50:00,65.05,65.06,65.02,65.05,8807.0,61.4094,61.4189,61.3811,61.4094,8807.0
2017-10-24 11:55:00,65.04,65.05,65.01,65.01,5237.0,61.4,61.4094,61.3717,61.3717,5237.0
2017-10-24 12:00:00,65.02,65.06,65.01,65.04,11433.0,61.3811,61.4189,61.3717,61.4,11433.0
2017-10-24 12:05:00,65.04,65.05,65.01,65.01,7735.0,61.4,61.4094,61.3717,61.3717,7735.0
2017-10-24 12:10:00,65.02,65.03,65.0,65.0,8571.0,61.3811,61.3906,61.3622,61.3622,8571.0
2017-10-24 12:15:00,65.0,65.01,64.97,65.0,8217.0,61.3622,61.3717,61.3339,61.3622,8217.0
2017-10-24 12:20:00,65.0,65.02,64.98,65.01,11541.0,61.3622,61.3811,61.3434,61.3717,11541.0
2017-10-24 12:25:00,65.01,65.03,65.0,65.0,7035.0,61.3717,61.3906,61.3622,61.3622,7035.0
2017-10-24 12:30:00,65.0,65.02,65.0,65.01,6213.0,61.3622,61.3811,61.3622,61.3717,6213.0
2017-10-24 12:35:00,65.01,65.02,65.0,65.01,6300.0,61.3717,61.3811,61.3622,61.3717,6300.0
2017-10-24 12:40:00,65.01,65.06,65.01,65.05,9305.0,61.3717,61.4189,61.3717,61.4094,9305.0
2017-10-24 12:45:00,65.04,65.06,65.04,65.04,7198.0,61.4,61.4189,61.4,61.4,7198.0
2017-10-24 12:50:00,65.04,65.04,65.01,65.02,4268.0,61.4,61.4,61.3717,61.3811,4268.0
2017-10-24 12:55:00,65.03,65.03,65.0,65.01,4369.0,61.3906,61.3906,61.3622,61.3717,4369.0
2017-10-24 13:00:00,65.02,65.05,65.01,65.03,4553.0,61.3811,61.4094,61.3717,61.3906,4553.0
2017-10-24 13:05:00,65.03,65.04,65.01,65.01,7555.0,61.3906,61.4,61.3717,61.3717,7555.0
2017-10-24 13:10:00,65.02,65.04,65.01,65.01,11567.0,61.3811,61.4,61.3717,61.3717,11567.0
2017-10-24 13:15:00,65.02,65.03,65.0,65.01,9069.0,61.3811,61.3906,61.3622,61.3717,9069.0
2017-10-24 13:20:00,65.01,65.01,64.97,64.97,7326.0,61.3717,61.3717,61.3339,61.3339,7326.0
2017-10-24 13:25:00,64.97,64.99,64.96,64.99,8009.0,61.3339,61.3528,61.3245,61.3528,8009.0
2017-10-24 13:30:00,64.99,65.0,64.95,64.98,19871.0,61.3528,61.3622,61.315,61.3434,19871.0
2017-10-24 13:35:00,64.98,65.03,64.97,65.02,9241.0,61.3434,61.3906,61.3339,61.3811,9241.0
2017-10-24 13:40:00,65.02,65.03,65.0,65.03,10867.0,61.3811,61.3906,61.3622,61.3906,10867.0
2017-10-24 13:45:00,65.01,65.02,65.0,65.01,4894.0,61.3717,61.3811,61.3622,61.3717,4894.0
2017-10-24 13:50:00,65.01,65.02,65.0,65.0,11777.0,61.3717,61.3811,61.3622,61.3622,11777.0
2017-10-24 13:55:00,65.0,65.02,64.99,65.0,6211.0,61.3622,61.3811,61.3528,61.3622,6211.0
2017-10-24 14:00:00,65.0,65.02,64.99,64.99,11694.0,61.3622,61.3811,61.3528,61.3528,11694.0
2017-10-24 14:05:00,64.99,65.01,64.99,65.0,10495.0,61.3528,61.3717,61.3528,61.3622,10495.0
2017-10-24 14:10:00,65.01,65.06,65.01,65.06,10107.0,61.3717,61.4189,61.3717,61.4189,10107.0
2017-10-24 14:15:00,65.06,65.14,65.05,65.14,7391.0,61.4189,61.4944,61.4094,61.4944,7391.0
2017-10-24 14:20:00,65.15,65.15,65.12,65.13,12691.0,61.5038,61.5038,61.4755,61.485,12691.0
2017-10-24 14:25:00,65.12,65.14,65.1,65.12,16374.0,61.4755,61.4944,61.4566,61.4755,16374.0
2017-10-24 14:30:00,65.13,65.14,65.1,65.13,27058.0,61.485,61.4944,61.4566,61.485,27058.0
2017-10-24 14:35:00,65.13,65.13,65.11,65.13,8435.0,61.485,61.485,61.4661,61.485,8435.0
2017-10-24 14:40:00,65.12,65.14,65.06,65.07,28235.0,61.4755,61.4944,61.4189,61.4283,28235.0
2017-10-24 14:45:00,65.06,65.1,65.05,65.09,10086.0,61.4189,61.4566,61.4094,61.4472,10086.0
2017-10-24 14:50:00,65.09,65.13,65.08,65.11,27510.0,61.4472,61.485,61.4378,61.4661,27510.0
2017-10-24 14:55:00,65.11,65.14,65.1,65.13,14675.0,61.4661,61.4944,61.4566,61.485,14675.0
2017-10-24 15:00:00,65.13,65.13,65.1,65.12,13568.0,61.485,61.485,61.4566,61.4755,13568.0
2017-10-24 15:05:00,65.12,65.13,65.04,65.08,19127.0,61.4755,61.485,61.4,61.4378,19127.0
2017-10-24 15:10:00,65.09,65.12,65.08,65.09,10336.0,61.4472,61.4755,61.4378,61.4472,10336.0
2017-10-24 15:15:00,65.08,65.12,65.08,65.12,13541.0,61.4378,61.4755,61.4378,61.4755,13541.0
2017-10-24 15:20:00,65.11,65.14,65.08,65.12,24006.0,61.4661,61.4944,61.4378,61.4755,24006.0
2017-10-24 15:25:00,65.13,65.14,65.09,65.09,21570.0,61.485,61.4944,61.4472,61.4472,21570.0
2017-10-24 15:30:00,65.1,65.19,65.1,65.16,35538.0,61.4566,61.5416,61.4566,61.5133,35538.0
2017-10-24 15:35:00,65.16,65.16,65.13,65.16,18548.0,61.5133,61.5133,61.485,61.5133,18548.0
2017-10-24 15:40:00,65.16,65.16,65.12,65.12,30481.0,61.5133,61.5133,61.4755,61.4755,30481.0
2017-10-24 15:45:00,65.11,65.12,65.03,65.04,39336.0,61.4661,61.4755,61.3906,61.4,39336.0
2017-10-24 15:50:00,65.04,65.04,65.03,65.03,33869.0,61.4,61.4,61.3906,61.3906,33869.0
2017-10-24 15:55:00,65.03,65.04,64.97,64.98,206878.0,61.3906,61.4,61.3339,61.3434,206878.0
2017-10-25 09:30:00,64.81,64.99,64.59,64.92,12160.0,61.1829,61.3528,60.9752,61.2867,12160.0
2017-10-25 09:35:00,64.92,64.92,64.77,64.82,5300.0,61.2867,61.2867,61.1451,61.1923,5300.0
2017-10-25 09:40:00,64.83,64.89,64.81,64.82,7268.0,61.2017,61.2584,61.1829,61.1923,7268.0
2017-10-25 09:45:00,64.86,64.99,64.78,64.9,6557.0,61.2301,61.3528,61.1545,61.2678,6557.0
2017-10-25 09:50:00,64.89,64.92,64.76,64.8,9275.0,61.2584,61.2867,61.1357,61.1734,9275.0
2017-10-25 09:55:00,64.86,64.88,64.81,64.85,8861.0,61.2301,61.2489,61.1829,61.2206,8861.0
2017-10-25 10:00:00,64.83,64.88,64.81,64.86,6158.0,61.2017,61.2489,61.1829,61.2301,6158.0
2017-10-25 10:05:00,64.84,64.87,64.82,64.84,4033.0,61.2112,61.2395,61.1923,61.2112,4033.0
2017-10-25 10:10:00,64.86,64.88,64.78,64.78,12089.0,61.2301,61.2489,61.1545,61.1545,12089.0
2017-10-25 10:15:00,64.8,64.81,64.74,64.75,12263.0,61.1734,61.1829,61.1168,61.1262,12263.0
2017-10-25 10:20:00,64.76,64.78,64.73,64.76,8455.0,61.1357,61.1545,61.1073,61.1357,8455.0
2017-10-25 10:25:00,64.76,64.81,64.74,64.75,7947.0,61.1357,61.1829,61.1168,61.1262,7947.0
2017-10-25 10:30:00,64.74,64.74,64.68,64.69,12691.0,61.1168,61.1168,61.0601,61.0696,12691.0
2017-10-25 10:35:00,64.7,64.71,64.67,64.71,10476.0,61.079,61.0885,61.0507,61.0885,10476.0
2017-10-25 10:40:00,64.72,64.79,64.71,64.74,10686.0,61.0979,61.164,61.0885,61.1168,10686.0
2017-10-25 10:45:00,64.75,64.75,64.69,64.71,3453.0,61.1262,61.1262,61.0696,61.0885,3453.0
2017-10-25 10:50:00,64.71,64.75,64.71,64.71,15011.0,61.0885,61.1262,61.0885,61.0885,15011.0
2017-10-25 10:55:00,64.71,64.72,64.63,64.67,31309.0,61.0885,61.0979,61.0129,61.0507,31309.0
2017-10-25 11:00:00,64.68,64.68,64.51,64.57,23889.0,61.0601,61.0601,60.8997,60.9563,23889.0
2017-10-25 11:05:00,64.57,64.61,64.55,64.61,9955.0,60.9563,60.9941,60.9374,60.9941,9955.0
2017-10-25 11:10:00,64.6,64.66,64.6,64.64,7819.0,60.9846,61.0413,60.9846,61.0224,7819.0
2017-10-25 11:15:00,64.63,64.65,64.54,64.59,35473.0,61.0129,61.0318,60.928,60.9752,35473.0
2017-10-25 11:20:00,64.58,64.65,64.57,64.59,44235.0,60.9657,61.0318,60.9563,60.9752,44235.0
2017-10-25 11:25:00,64.61,64.66,64.58,64.64,29336.0,60.9941,61.0413,60.9657,61.0224,29336.0
2017-10-25 11:30:00,64.67,64.67,64.6,64.61,20962.0,61.0507,61.0507,60.9846,60.9941,20962.0
2017-10-25 11:35:00,64.61,64.61,64.56,64.61,5426.0,60.9941,60.9941,60.9469,60.9941,5426.0
2017-10-25 11:40:00,64.61,64.67,64.61,64.67,5668.0,60.9941,61.0507,60.9941,61.0507,5668.0
2017-10-25 11:45:00,64.65,64.72,64.64,64.71,13480.0,61.0318,61.0979,61.0224,61.0885,13480.0
2017-10-25 11:50:00,64.7,64.73,64.67,64.71,13130.0,61.079,61.1073,61.0507,61.0885,13130.0
2017-10-25 11:55:00,64.72,64.72,64.64,64.68,16310.0,61.0979,61.0979,61.0224,61.0601,16310.0
2017-10-25 12:00:00,64.69,64.7,64.6,64.6,8611.0,61.0696,61.079,60.9846,60.9846,8611.0
2017-10-25 12:05:00,64.61,64.64,64.57,64.61,9200.0,60.9941,61.0224,60.9563,60.9941,9200.0
2017-10-25 12:10:00,64.62,64.62,64.52,64.55,13627.0,61.0035,61.0035,60.9091,60.9374,13627.0
2017-10-25 12:15:00,64.55,64.55,64.44,64.51,25963.0,60.9374,60.9374,60.8336,60.8997,25963.0
2017-10-25 12:20:00,64.5,64.51,64.37,64.38,7829.0,60.8902,60.8997,60.7675,60.7769,7829.0
2017-10-25 12:25:00,64.38,64.4,64.35,64.35,6285.0,60.7769,60.7958,60.7486,60.7486,6285.0
2017-10-25 12:30:00,64.36,64.38,64.34,64.35,7715.0,60.7581,60.7769,60.7392,60.7486,7715.0
2017-10-25 12:35:00,64.35,64.38,64.28,64.29,12262.0,60.7486,60.7769,60.6825,60.692,12262.0
2017-10-25 12:40:00,64.29,64.37,64.29,64.37,20469.0,60.692,60.7675,60.692,60.7675,20469.0
2017-10-25 12:45:00,64.38,64.41,64.38,64.39,7104.0,60.7769,60.8053,60.7769,60.7864,7104.0
2017-10-25 12:50:00,64.39,64.45,64.38,64.45,11246.0,60.7864,60.843,60.7769,60.843,11246.0
2017-10-25 12:55:00,64.45,64.54,64.42,64.52,44346.0,60.843,60.928,60.8147,60.9091,44346.0
2017-10-25 13:00:00,64.53,64.56,64.51,64.53,7269.0,60.9185,60.9469,60.8997,60.9185,7269.0
2017-10-25 13:05:00,64.52,64.56,64.52,64.54,6229.0,60.9091,60.9469,60.9091,60.928,6229.0
2017-10-25 13:10:00,64.56,64.57,64.52,64.55,4984.0,60.9469,60.9563,60.9091,60.9374,4984.0
2017-10-25 13:15:00,64.54,64.54,64.49,64.51,5330.0,60.928,60.928,60.8808,60.8997,5330.0
2017-10-25 13:20:00,64.51,64.54,64.51,64.54,11265.0,60.8997,60.928,60.8997,60.928,11265.0
2017-10-25 13:25:00,64.53,64.54,64.49,64.5,5042.0,60.9185,60.928,60.8808,60.8902,5042.0
2017-10-25 13:30:00,64.5,64.52,64.48,64.51,9070.0,60.8902,60.9091,60.8713,60.8997,9070.0
2017-10-25 13:35:00,64.5,64.54,64.49,64.53,10772.0,60.8902,60.928,60.8808,60.9185,10772.0
2017-10-25 13:40:00,64.52,64.53,64.49,64.5,8662.0,60.9091,60.9185,60.8808,60.8902,8662.0
2017-10-25 13:45:00,64.5,64.53,64.5,64.5,9419.0,60.8902,60.9185,60.8902,60.8902,9419.0
2017-10-25 13:50:00,64.5,64.54,64.49,64.52,9578.0,60.8902,60.928,60.8808,60.9091,9578.0
2017-10-25 13:55:00,64.51,64.55,64.5,64.54,8100.0,60.8997,60.9374,60.8902,60.928,8100.0
2017-10-25 14:00:00,64.53,64.58,64.52,64.57,24008.0,60.9185,60.9657,60.9091,60.9563,24008.0
2017-10-25 14:05:00,64.57,64.58,64.55,64.57,7592.0,60.9563,60.9657,60.9374,60.9563,7592.0
2017-10-25 14:10:00,64.56,64.58,64.56,64.57,4791.0,60.9469,60.9657,60.9469,60.9563,4791.0
2017-10-25 14:15:00,64.57,64.6,64.56,64.58,8415.0,60.9563,60.9846,60.9469,60.9657,8415.0
2017-10-25 14:20:00,64.59,64.61,64.56,64.56,14091.0,60.9752,60.9941,60.9469,60.9469,14091.0
2017-10-25 14:25:00,64.57,64.61,64.57,64.59,16603.0,60.9563,60.9941,60.9563,60.9752,16603.0
2017-10-25 14:30:00,64.59,64.6,64.57,64.6,9734.0,60.9752,60.9846,60.9563,60.9846,9734.0
2017-10-25 14:35:00,64.59,64.6,64.54,64.54,10726.0,60.9752,60.9846,60.928,60.928,10726.0
2017-10-25 14:40:00,64.55,64.57,64.53,64.53,10492.0,60.9374,60.9563,60.9185,60.9185,10492.0
2017-10-25 14:45:00,64.53,64.56,64.53,64.55,10406.0,60.9185,60.9469,60.9185,60.9374,10406.0
2017-10-25 14:50:00,64.56,64.57,64.54,64.55,12135.0,60.9469,60.9563,60.928,60.9374,12135.0
2017-10-25 14:55:00,64.56,64.59,64.56,64.56,7093.0,60.9469,60.9752,60.9469,60.9469,7093.0
2017-10-25 15:00:00,64.57,64.58,64.5,64.52,18601.0,60.9563,60.9657,60.8902,60.9091,18601.0
2017-10-25 15:05:00,64.52,64.56,64.51,64.55,15425.0,60.9091,60.9469,60.8997,60.9374,15425.0
2017-10-25 15:10:00,64.55,64.57,64.52,64.53,20472.0,60.9374,60.9563,60.9091,60.9185,20472.0
2017-10-25 15:15:00,64.53,64.54,64.49,64.51,15523.0,60.9185,60.928,60.8808,60.8997,15523.0
2017-10-25 15:20:00,64.51,64.55,64.5,64.54,21271.0,60.8997,60.9374,60.8902,60.928,21271.0
2017-10-25 15:25:00,64.55,64.59,64.54,64.59,25746.0,60.9374,60.9752,60.928,60.9752,25746.0
2017-10-25 15:30:00,64.59,64.6,64.54,64.58,32319.0,60.9752,60.9846,60.928,60.9657,32319.0
2017-10-25 15:35:00,64.58,64.62,64.51,64.53,76481.0,60.9657,61.0035,60.8997,60.9185,76481.0
2017-10-25 15:40:00,64.53,64.54,64.45,64.46,53483.0,60.9185,60.928,60.843,60.8525,53483.0
2017-10-25 15:45:00,64.46,64.46,64.35,64.36,63818.0,60.8525,60.8525,60.7486,60.7581,63818.0
2017-10-25 15:50:00,64.37,64.41,64.36,64.4,97019.0,60.7675,60.8053,60.7581,60.7958,97019.0
2017-10-25 15:55:00,64.41,64.44,64.38,64.38,191294.0,60.8053,60.8336,60.7769,60.7769,191294.0
2017-10-26 09:30:00,64.59,64.59,64.07,64.39,43576.0,60.9752,60.9752,60.4843,60.7864,43576.0
2017-10-26 09:35:00,64.41,64.5,64.31,64.31,23260.0,60.8053,60.8902,60.7108,60.7108,23260.0
2017-10-26 09:40:00,64.35,64.46,64.32,64.39,15827.0,60.7486,60.8525,60.7203,60.7864,15827.0
2017-10-26 09:45:00,64.39,64.54,64.38,64.42,28399.0,60.7864,60.928,60.7769,60.8147,28399.0
2017-10-26 09:50:00,64.43,64.56,64.43,64.43,12854.0,60.8241,60.9469,60.8241,60.8241,12854.0
2017-10-26 09:55:00,64.42,64.42,64.28,64.3,20885.0,60.8147,60.8147,60.6825,60.7014,20885.0
2017-10-26 10:00:00,64.31,64.36,64.3,64.34,11296.0,60.7108,60.7581,60.7014,60.7392,11296.0
2017-10-26 10:05:00,64.33,64.36,64.31,64.33,7718.0,60.7297,60.7581,60.7108,60.7297,7718.0
2017-10-26 10:10:00,64.32,64.33,64.25,64.25,8563.0,60.7203,60.7297,60.6542,60.6542,8563.0
2017-10-26 10:15:00,64.23,64.23,64.08,64.08,19032.0,60.6353,60.6353,60.4937,60.4937,19032.0
2017-10-26 10:20:00,64.08,64.13,64.02,64.03,45454.0,60.4937,60.5409,60.4371,60.4465,45454.0
2017-10-26 10:25:00,64.04,64.07,64.01,64.05,22865.0,60.456,60.4843,60.4276,60.4654,22865.0
2017-10-26 10:30:00,64.05,64.07,64.03,64.03,27858.0,60.4654,60.4843,60.4465,60.4465,27858.0
2017-10-26 10:35:00,64.03,64.21,64.02,64.18,14681.0,60.4465,60.6164,60.4371,60.5881,14681.0
2017-10-26 10:40:00,64.18,64.2,64.04,64.05,58100.0,60.5881,60.607,60.456,60.4654,58100.0
2017-10-26 10:45:00,64.07,64.07,63.98,64.0,14630.0,60.4843,60.4843,60.3993,60.4182,14630.0
2017-10-26 10:50:00,64.01,64.15,64.0,64.14,15650.0,60.4276,60.5598,60.4182,60.5504,15650.0
2017-10-26 10:55:00,64.14,64.16,64.05,64.12,18356.0,60.5504,60.5692,60.4654,60.5315,18356.0
2017-10-26 11:00:00,64.13,64.17,63.97,64.02,26242.0,60.5409,60.5787,60.3899,60.4371,26242.0
2017-10-26 11:05:00,64.0,64.05,63.99,64.0,22100.0,60.4182,60.4654,60.4088,60.4182,22100.0
2017-10-26 11:10:00,64.0,64.05,63.99,64.02,7086.0,60.4182,60.4654,60.4088,60.4371,7086.0
2017-10-26 11:15:00,64.04,64.04,63.95,64.0,18344.0,60.456,60.456,60.371,60.4182,18344.0
2017-10-26 11:20:00,63.98,64.01,63.97,63.99,10968.0,60.3993,60.4276,60.3899,60.4088,10968.0
2017-10-26 11:25:00,64.0,64.01,63.94,63.96,27738.0,60.4182,60.4276,60.3616,60.3804,27738.0
2017-10-26 11:30:00,63.96,64.0,63.96,63.97,9890.0,60.3804,60.4182,60.3804,60.3899,9890.0
2017-10-26 11:35:00,63.98,64.01,63.95,63.95,26005.0,60.3993,60.4276,60.371,60.371,26005.0
2017-10-26 11:40:00,63.95,63.95,63.89,63.89,11782.0,60.371,60.371,60.3144,60.3144,11782.0
2017-10-26 11:45:00,63.89,63.89,63.79,63.84,29933.0,60.3144,60.3144,60.22,60.2672,29933.0
2017-10-26 11:50:00,63.84,63.84,63.8,63.82,14050.0,60.2672,60.2672,60.2294,60.2483,14050.0
2017-10-26 11:55:00,63.82,63.87,63.82,63.86,76182.0,60.2483,60.2955,60.2483,60.286,76182.0
2017-10-26 12:00:00,63.85,63.9,63.84,63.9,32747.0,60.2766,60.3238,60.2672,60.3238,32747.0
2017-10-26 12:05:00,63.89,63.9,63.86,63.88,9146.0,60.3144,60.3238,60.286,60.3049,9146.0
2017-10-26 12:10:00,63.87,63.88,63.85,63.85,13223.0,60.2955,60.3049,60.2766,60.2766,13223.0
2017-10-26 12:15:00,63.86,63.92,63.85,63.88,24707.0,60.286,60.3427,60.2766,60.3049,24707.0
2017-10-26 12:20:00,63.89,63.89,63.86,63.87,9986.0,60.3144,60.3144,60.286,60.2955,9986.0
2017-10-26 12:25:00,63.86,63.87,63.81,63.81,9991.0,60.286,60.2955,60.2388,60.2388,9991.0
2017-10-26 12:30:00,63.81,63.83,63.73,63.76,28095.0,60.2388,60.2577,60.1633,60.1916,28095.0
2017-10-26 12:35:00,63.77,63.8,63.72,63.74,30070.0,60.2011,60.2294,60.1539,60.1727,30070.0
2017-10-26 12:40:00,63.74,63.74,63.7,63.73,13836.0,60.1727,60.1727,60.135,60.1633,13836.0
2017-10-26 12:45:00,63.74,63.78,63.72,63.77,18495.0,60.1727,60.2105,60.1539,60.2011,18495.0
2017-10-26 12:50:00,63.77,63.81,63.75,63.8,29023.0,60.2011,60.2388,60.1822,60.2294,29023.0
2017-10-26 12:55:00,63.8,63.87,63.77,63.83,33518.0,60.2294,60.2955,60.2011,60.2577,33518.0
2017-10-26 13:00:00,63.83,63.83,63.77,63.78,18489.0,60.2577,60.2577,60.2011,60.2105,18489.0
2017-10-26 13:05:00,63.77,63.81,63.74,63.79,10950.0,60.2011,60.2388,60.1727,60.22,10950.0
2017-10-26 13:10:00,63.8,63.8,63.74,63.76,27030.0,60.2294,60.2294,60.1727,60.1916,27030.0
2017-10-26 13:15:00,63.76,63.8,63.76,63.77,33096.0,60.1916,60.2294,60.1916,60.2011,33096.0
2017-10-26 13:20:00,63.77,63.82,63.74,63.82,39562.0,60.2011,60.2483,60.1727,60.2483,39562.0
2017-10-26 13:25:00,63.82,63.85,63.8,63.84,10252.0,60.2483,60.2766,60.2294,60.2672,10252.0
2017-10-26 13:30:00,63.85,63.89,63.83,63.83,24061.0,60.2766,60.3144,60.2577,60.2577,24061.0
2017-10-26 13:35:00,63.84,63.84,63.76,63.79,28928.0,60.2672,60.2672,60.1916,60.22,28928.0
2017-10-26 13:40:00,63.79,63.8,63.75,63.76,31913.0,60.22,60.2294,60.1822,60.1916,31913.0
2017-10-26 13:45:00,63.76,63.76,63.68,63.68,57128.0,60.1916,60.1916,60.1161,60.1161,57128.0
2017-10-26 13:50:00,63.68,63.7,63.65,63.7,62055.0,60.1161,60.135,60.0878,60.135,62055.0
2017-10-26 13:55:00,63.7,63.87,63.69,63.87,48601.0,60.135,60.2955,60.1255,60.2955,48601.0
2017-10-26 14:00:00,63.86,63.97,63.86,63.94,20231.0,60.286,60.3899,60.286,60.3616,20231.0
2017-10-26 14:05:00,63.94,63.95,63.87,63.88,16136.0,60.3616,60.371,60.2955,60.3049,16136.0
2017-10-26 14:10:00,63.88,63.92,63.86,63.9,20924.0,60.3049,60.3427,60.286,60.3238,20924.0
2017-10-26 14:15:00,63.9,63.9,63.85,63.89,17802.0,60.3238,60.3238,60.2766,60.3144,17802.0
2017-10-26 14:20:00,63.88,63.9,63.83,63.88,17518.0,60.3049,60.3238,60.2577,60.3049,17518.0
2017-10-26 14:25:00,63.88,63.88,63.82,63.83,23252.0,60.3049,60.3049,60.2483,60.2577,23252.0
2017-10-26 14:30:00,63.83,63.85,63.82,63.84,18057.0,60.2577,60.2766,60.2483,60.2672,18057.0
2017-10-26 14:35:00,63.84,63.86,63.79,63.8,16870.0,60.2672,60.286,60.22,60.2294,16870.0
2017-10-26 14:40:00,63.8,63.84,63.79,63.82,11393.0,60.2294,60.2672,60.22,60.2483,11393.0
2017-10-26 14:45:00,63.81,63.84,63.79,63.8,14151.0,60.2388,60.2672,60.22,60.2294,14151.0
2017-10-26 14:50:00,63.79,63.8,63.75,63.77,14640.0,60.22,60.2294,60.1822,60.2011,14640.0
2017-10-26 14:55:00,63.77,63.81,63.75,63.79,18844.0,60.2011,60.2388,60.1822,60.22,18844.0
2017-10-26 15:00:00,63.78,63.83,63.76,63.76,26310.0,60.2105,60.2577,60.1916,60.1916,26310.0
2017-10-26 15:05:00,63.76,63.76,63.71,63.73,29626.0,60.1916,60.1916,60.1444,60.1633,29626.0
2017-10-26 15:10:00,63.74,63.74,63.68,63.7,21666.0,60.1727,60.1727,60.1161,60.135,21666.0
2017-10-26 15:15:00,63.7,63.7,63.59,63.62,96392.0,60.135,60.135,60.0311,60.0595,96392.0
2017-10-26 15:20:00,63.62,63.68,63.6,63.68,48591.0,60.0595,60.1161,60.0406,60.1161,48591.0
2017-10-26 15:25:00,63.68,63.72,63.66,63.71,27798.0,60.1161,60.1539,60.0972,60.1444,27798.0
2017-10-26 15:30:00,63.71,63.72,63.64,63.67,42241.0,60.1444,60.1539,60.0783,60.1067,42241.0
2017-10-26 15:35:00,63.67,63.67,63.61,63.64,39307.0,60.1067,60.1067,60.05,60.0783,39307.0
2017-10-26 15:40:00,63.64,63.73,63.63,63.72,67423.0,60.0783,60.1633,60.0689,60.1539,67423.0
2017-10-26 15:45:00,63.72,63.89,63.71,63.86,68729.0,60.1539,60.3144,60.1444,60.286,68729.0
2017-10-26 15:50:00,63.86,63.91,63.83,63.87,83840.0,60.286,60.3332,60.2577,60.2955,83840.0
2017-10-26 15:55:00,63.87,63.87,63.73,63.75,219492.0,60.2955,60.2955,60.1633,60.1822,219492.0
2017-10-27 09:30:00,63.76,63.76,63.57,63.6,46312.0,60.1916,60.1916,60.0123,60.0406,46312.0
2017-10-27 09:35:00,63.62,63.7,63.52,63.67,19100.0,60.0595,60.135,59.9651,60.1067,19100.0
2017-10-27 09:40:00,63.66,63.75,63.63,63.64,21583.0,60.0972,60.1822,60.0689,60.0783,21583.0
2017-10-27 09:45:00,63.64,63.72,63.6,63.63,40074.0,60.0783,60.1539,60.0406,60.0689,40074.0
2017-10-27 09:50:00,63.63,63.72,63.62,63.66,24633.0,60.0689,60.1539,60.0595,60.0972,24633.0
2017-10-27 09:55:00,63.65,63.73,63.64,63.64,40219.0,60.0878,60.1633,60.0783,60.0783,40219.0
2017-10-27 10:00:00,63.65,63.89,63.62,63.83,47239.0,60.0878,60.3144,60.0595,60.2577,47239.0
2017-10-27 10:05:00,63.83,63.85,63.77,63.83,26604.0,60.2577,60.2766,60.2011,60.2577,26604.0
2017-10-27 10:10:00,63.83,63.93,63.82,63.87,32624.0,60.2577,60.3521,60.2483,60.2955,32624.0
2017-10-27 10:15:00,63.86,63.89,63.65,63.72,65945.0,60.286,60.3144,60.0878,60.1539,65945.0
2017-10-27 10:20:00,63.73,63.83,63.69,63.78,43083.0,60.1633,60.2577,60.1255,60.2105,43083.0
2017-10-27 10:25:00,63.78,63.82,63.71,63.73,25014.0,60.2105,60.2483,60.1444,60.1633,25014.0
2017-10-27 10:30:00,63.73,63.81,63.73,63.8,34941.0,60.1633,60.2388,60.1633,60.2294,34941.0
2017-10-27 10:35:00,63.8,63.8,63.7,63.73,23037.0,60.2294,60.2294,60.135,60.1633,23037.0
2017-10-27 10:40:00,63.73,63.84,63.67,63.82,63381.0,60.1633,60.2672,60.1067,60.2483,63381.0
2017-10-27 10:45:00,63.82,63.95,63.77,63.94,46278.0,60.2483,60.371,60.2011,60.3616,46278.0
2017-10-27 10:50:00,63.93,63.94,63.88,63.94,26635.0,60.3521,60.3616,60.3049,60.3616,26635.0
2017-10-27 10:55:00,63.93,63.94,63.83,63.84,18360.0,60.3521,60.3616,60.2577,60.2672,18360.0
2017-10-27 11:00:00,63.85,63.95,63.84,63.94,33481.0,60.2766,60.371,60.2672,60.3616,33481.0
2017-10-27 11:05:00,63.95,63.96,63.89,63.91,33142.0,60.371,60.3804,60.3144,60.3332,33142.0
2017-10-27 11:10:00,63.91,63.96,63.89,63.92,36062.0,60.3332,60.3804,60.3144,60.3427,36062.0
2017-10-27 11:15:00,63.91,63.96,63.86,63.95,24080.0,60.3332,60.3804,60.286,60.371,24080.0
2017-10-27 11:20:00,63.95,64.05,63.94,63.96,28702.0,60.371,60.4654,60.3616,60.3804,28702.0
2017-10-27 11:25:00,63.96,64.01,63.96,64.0,39250.0,60.3804,60.4276,60.3804,60.4182,39250.0
2017-10-27 11:30:00,64.0,64.1,64.0,64.09,47367.0,60.4182,60.5126,60.4182,60.5032,47367.0
2017-10-27 11:35:00,64.09,64.15,64.09,64.12,24707.0,60.5032,60.5598,60.5032,60.5315,24707.0
2017-10-27 11:40:00,64.11,64.15,64.03,64.13,28965.0,60.522,60.5598,60.4465,60.5409,28965.0
2017-10-27 11:45:00,64.13,64.24,64.12,64.23,39435.0,60.5409,60.6448,60.5315,60.6353,39435.0
2017-10-27 11:50:00,64.22,64.22,64.12,64.14,28603.0,60.6259,60.6259,60.5315,60.5504,28603.0
2017-10-27 11:55:00,64.13,64.19,64.1,64.16,63966.0,60.5409,60.5976,60.5126,60.5692,63966.0
2017-10-27 12:00:00,64.16,64.26,64.16,64.26,39225.0,60.5692,60.6636,60.5692,60.6636,39225.0
2017-10-27 12:05:00,64.26,64.37,64.24,64.3,54206.0,60.6636,60.7675,60.6448,60.7014,54206.0
2017-10-27 12:10:00,64.31,64.32,64.26,64.29,15089.0,60.7108,60.7203,60.6636,60.692,15089.0
2017-10-27 12:15:00,64.29,64.32,64.22,64.23,22604.0,60.692,60.7203,60.6259,60.6353,22604.0
2017-10-27 12:20:00,64.23,64.25,64.19,64.24,15998.0,60.6353,60.6542,60.5976,60.6448,15998.0
2017-10-27 12:25:00,64.24,64.26,64.2,64.23,24710.0,60.6448,60.6636,60.607,60.6353,24710.0
2017-10-27 12:30:00,64.22,64.31,64.22,64.27,33083.0,60.6259,60.7108,60.6259,60.6731,33083.0
2017-10-27 12:35:00,64.25,64.27,64.23,64.26,25620.0,60.6542,60.6731,60.6353,60.6636,25620.0
2017-10-27 12:40:00,64.28,64.31,64.27,64.27,12286.0,60.6825,60.7108,60.6731,60.6731,12286.0
2017-10-27 12:45:00,64.27,64.31,64.22,64.26,27217.0,60.6731,60.7108,60.6259,60.6636,27217.0
2017-10-27 12:50:00,64.27,64.31,64.25,64.29,9250.0,60.6731,60.7108,60.6542,60.692,9250.0
2017-10-27 12:55:00,64.29,64.29,64.24,64.26,9200.0,60.692,60.692,60.6448,60.6636,9200.0
2017-10-27 13:00:00,64.26,64.27,64.21,64.26,9576.0,60.6636,60.6731,60.6164,60.6636,9576.0
2017-10-27 13:05:00,64.26,64.27,64.22,64.23,27683.0,60.6636,60.6731,60.6259,60.6353,27683.0
2017-10-27 13:10:00,64.24,64.25,64.18,64.19,16162.0,60.6448,60.6542,60.5881,60.5976,16162.0
2017-10-27 13:15:00,64.18,64.2,64.12,64.16,10196.0,60.5881,60.607,60.5315,60.5692,10196.0
2017-10-27 13:20:00,64.16,64.17,64.12,64.13,10667.0,60.5692,60.5787,60.5315,60.5409,10667.0
2017-10-27 13:25:00,64.13,64.17,64.12,64.14,9646.0,60.5409,60.5787,60.5315,60.5504,9646.0
2017-10-27 13:30:00,64.14,64.21,64.14,64.19,14269.0,60.5504,60.6164,60.5504,60.5976,14269.0
2017-10-27 13:35:00,64.2,64.21,64.15,64.15,15259.0,60.607,60.6164,60.5598,60.5598,15259.0
2017-10-27 13:40:00,64.14,64.16,64.1,64.13,11597.0,60.5504,60.5692,60.5126,60.5409,11597.0
2017-10-27 13:45:00,64.13,64.22,64.13,64.21,32200.0,60.5409,60.6259,60.5409,60.6164,32200.0
2017-10-27 13:50:00,64.21,64.31,64.21,64.3,41619.0,60.6164,60.7108,60.6164,60.7014,41619.0
2017-10-27 13:55:00,64.3,64.32,64.25,64.32,30794.0,60.7014,60.7203,60.6542,60.7203,30794.0
2017-10-27 14:00:00,64.32,64.32,64.29,64.29,12961.0,60.7203,60.7203,60.692,60.692,12961.0
2017-10-27 14:05:00,64.29,64.29,64.19,64.25,33407.0,60.692,60.692,60.5976,60.6542,33407.0
2017-10-27 14:10:00,64.25,64.27,64.22,64.22,12038.0,60.6542,60.6731,60.6259,60.6259,12038.0
2017-10-27 14:15:00,64.23,64.25,64.21,64.25,35393.0,60.6353,60.6542,60.6164,60.6542,35393.0
2017-10-27 14:20:00,64.25,64.27,64.23,64.23,12782.0,60.6542,60.6731,60.6353,60.6353,12782.0
2017-10-27 14:25:00,64.24,64.24,64.19,64.2,13778.0,60.6448,60.6448,60.5976,60.607,13778.0
2017-10-27 14:30:00,64.2,64.23,64.19,64.21,36050.0,60.607,60.6353,60.5976,60.6164,36050.0
2017-10-27 14:35:00,64.21,64.22,64.17,64.18,26955.0,60.6164,60.6259,60.5787,60.5881,26955.0
2017-10-27 14:40:00,64.19,64.21,64.17,64.18,21301.0,60.5976,60.6164,60.5787,60.5881,21301.0
2017-10-27 14:45:00,64.17,64.2,64.15,64.17,11452.0,60.5787,60.607,60.5598,60.5787,11452.0
2017-10-27 14:50:00,64.16,64.19,64.15,64.19,16352.0,60.5692,60.5976,60.5598,60.5976,16352.0
2017-10-27 14:55:00,64.19,64.22,64.17,64.21,50033.0,60.5976,60.6259,60.5787,60.6164,50033.0
2017-10-27 15:00:00,64.21,64.21,64.16,64.18,18523.0,60.6164,60.6164,60.5692,60.5881,18523.0
2017-10-27 15:05:00,64.17,64.19,64.16,64.19,8185.0,60.5787,60.5976,60.5692,60.5976,8185.0
2017-10-27 15:10:00,64.19,64.2,64.18,64.19,23758.0,60.5976,60.607,60.5881,60.5976,23758.0
2017-10-27 15:15:00,64.18,64.19,64.13,64.13,24940.0,60.5881,60.5976,60.5409,60.5409,24940.0
2017-10-27 15:20:00,64.13,64.16,64.12,64.16,22119.0,60.5409,60.5692,60.5315,60.5692,22119.0
2017-10-27 15:25:00,64.15,64.15,64.11,64.14,54143.0,60.5598,60.5598,60.522,60.5504,54143.0
2017-10-27 15:30:00,64.15,64.16,64.09,64.09,39645.0,60.5598,60.5692,60.5032,60.5032,39645.0
2017-10-27 15:35:00,64.09,64.11,64.07,64.09,27104.0,60.5032,60.522,60.4843,60.5032,27104.0
2017-10-27 15:40:00,64.09,64.09,63.96,63.96,55357.0,60.5032,60.5032,60.3804,60.3804,55357.0
2017-10-27 15:45:00,63.98,64.1,63.97,64.09,109820.0,60.3993,60.5126,60.3899,60.5032,109820.0
2017-10-27 15:50:00,64.09,64.1,64.05,64.05,53459.0,60.5032,60.5126,60.4654,60.4654,53459.0
2017-10-27 15:55:00,64.06,64.06,63.97,64.05,217315.0,60.4748,60.4748,60.3899,60.4654,217315.0
2017-10-30 09:30:00,64.05,64.05,63.69,63.8,30582.0,60.4654,60.4654,60.1255,60.2294,30582.0
2017-10-30 09:35:00,63.83,63.87,63.68,63.68,31367.0,60.2577,60.2955,60.1161,60.1161,31367.0
2017-10-30 09:40:00,63.71,63.82,63.68,63.7,51150.0,60.1444,60.2483,60.1161,60.135,51150.0
2017-10-30 09:45:00,63.7,63.74,63.54,63.54,18365.0,60.135,60.1727,59.9839,59.9839,18365.0
2017-10-30 09:50:00,63.54,63.67,63.5,63.56,20902.0,59.9839,60.1067,59.9462,60.0028,20902.0
2017-10-30 09:55:00,63.55,63.57,63.12,63.14,76799.0,59.9934,60.0123,59.5874,59.6063,76799.0
2017-10-30 10:00:00,63.17,63.23,63.13,63.13,64786.0,59.6347,59.6913,59.5969,59.5969,64786.0
2017-10-30 10:05:00,63.13,63.32,63.03,63.21,66759.0,59.5969,59.7763,59.5025,59.6724,66759.0
2017-10-30 10:10:00,63.2,63.23,63.14,63.14,27392.0,59.663,59.6913,59.6063,59.6063,27392.0
2017-10-30 10:15:00,63.13,63.3,63.12,63.25,41840.0,59.5969,59.7574,59.5874,59.7102,41840.0
2017-10-30 10:20:00,63.25,63.32,63.22,63.24,31331.0,59.7102,59.7763,59.6819,59.7007,31331.0
2017-10-30 10:25:00,63.24,63.26,63.2,63.24,32710.0,59.7007,59.7196,59.663,59.7007,32710.0
2017-10-30 10:30:00,63.24,63.35,63.24,63.34,45207.0,59.7007,59.8046,59.7007,59.7951,45207.0
2017-10-30 10:35:00,63.33,63.4,63.33,63.39,28888.0,59.7857,59.8518,59.7857,59.8423,28888.0
2017-10-30 10:40:00,63.41,63.41,63.3,63.4,30805.0,59.8612,59.8612,59.7574,59.8518,30805.0
2017-10-30 10:45:00,63.39,63.41,63.35,63.37,42978.0,59.8423,59.8612,59.8046,59.8235,42978.0
2017-10-30 10:50:00,63.37,63.51,63.33,63.49,44455.0,59.8235,59.9556,59.7857,59.9367,44455.0
2017-10-30 10:55:00,63.49,63.52,63.45,63.46,36325.0,59.9367,59.9651,59.899,59.9084,36325.0
2017-10-30 11:00:00,63.45,63.46,63.42,63.43,34834.0,59.899,59.9084,59.8707,59.8801,34834.0
2017-10-30 11:05:00,63.43,63.53,63.41,63.52,37102.0,59.8801,59.9745,59.8612,59.9651,37102.0
2017-10-30 11:10:00,63.52,63.59,63.49,63.53,34904.0,59.9651,60.0311,59.9367,59.9745,34904.0
2017-10-30 11:15:00,63.54,63.57,63.41,63.41,26606.0,59.9839,60.0123,59.8612,59.8612,26606.0
2017-10-30 11:20:00,63.41,63.42,63.33,63.34,39332.0,59.8612,59.8707,59.7857,59.7951,39332.0
2017-10-30 11:25:00,63.33,63.38,63.33,63.38,55971.0,59.7857,59.8329,59.7857,59.8329,55971.0
2017-10-30 11:30:00,63.38,63.39,63.25,63.25,31001.0,59.8329,59.8423,59.7102,59.7102,31001.0
2017-10-30 11:35:00,63.25,63.25,63.19,63.21,28771.0,59.7102,59.7102,59.6535,59.6724,28771.0
2017-10-30 11:40:00,63.21,63.23,63.15,63.23,40672.0,59.6724,59.6913,59.6158,59.6913,40672.0
2017-10-30 11:45:00,63.24,63.36,63.21,63.3,20091.0,59.7007,59.814,59.6724,59.7574,20091.0
2017-10-30 11:50:00,63.31,63.34,63.26,63.31,18235.0,59.7668,59.7951,59.7196,59.7668,18235.0
2017-10-30 11:55:00,63.31,63.32,63.21,63.22,10089.0,59.7668,59.7763,59.6724,59.6819,10089.0
2017-10-30 12:00:00,63.22,63.3,63.21,63.23,14870.0,59.6819,59.7574,59.6724,59.6913,14870.0
2017-10-30 12:05:00,63.22,63.25,63.21,63.23,8784.0,59.6819,59.7102,59.6724,59.6913,8784.0
2017-10-30 12:10:00,63.22,63.23,63.14,63.19,20537.0,59.6819,59.6913,59.6063,59.6535,20537.0
2017-10-30 12:15:00,63.19,63.19,63.08,63.1,26304.0,59.6535,59.6535,59.5497,59.5686,26304.0
2017-10-30 12:20:00,63.09,63.26,63.08,63.25,19815.0,59.5591,59.7196,59.5497,59.7102,19815.0
2017-10-30 12:25:00,63.26,63.28,63.21,63.22,24459.0,59.7196,59.7385,59.6724,59.6819,24459.0
2017-10-30 12:30:00,63.23,63.27,63.22,63.26,39821.0,59.6913,59.7291,59.6819,59.7196,39821.0
2017-10-30 12:35:00,63.26,63.31,63.26,63.3,27520.0,59.7196,59.7668,59.7196,59.7574,27520.0
2017-10-30 12:40:00,63.31,63.36,63.29,63.35,23654.0,59.7668,59.814,59.7479,59.8046,23654.0
2017-10-30 12:45:00,63.35,63.92,63.32,63.75,239910.0,59.8046,60.3427,59.7763,60.1822,239910.0
2017-10-30 12:50:00,63.74,63.95,63.62,63.63,109184.0,60.1727,60.371,60.0595,60.0689,109184.0
2017-10-30 12:55:00,63.62,63.67,63.47,63.47,43986.0,60.0595,60.1067,59.9179,59.9179,43986.0
2017-10-30 13:00:00,63.48,63.52,63.38,63.49,55578.0,59.9273,59.9651,59.8329,59.9367,55578.0
2017-10-30 13:05:00,63.48,63.66,63.48,63.66,22480.0,59.9273,60.0972,59.9273,60.0972,22480.0
2017-10-30 13:10:00,63.66,63.67,63.61,63.61,29237.0,60.0972,60.1067,60.05,60.05,29237.0
2017-10-30 13:15:00,63.6,63.66,63.57,63.66,15191.0,60.0406,60.0972,60.0123,60.0972,15191.0
2017-10-30 13:20:00,63.64,63.64,63.59,63.63,19160.0,60.0783,60.0783,60.0311,60.0689,19160.0
2017-10-30 13:25:00,63.64,63.66,63.6,63.63,13425.0,60.0783,60.0972,60.0406,60.0689,13425.0
2017-10-30 13:30:00,63.62,63.62,63.45,63.45,62811.0,60.0595,60.0595,59.899,59.899,62811.0
2017-10-30 13:35:00,63.45,63.47,63.35,63.42,54904.0,59.899,59.9179,59.8046,59.8707,54904.0
2017-10-30 13:40:00,63.41,63.41,63.3,63.31,35950.0,59.8612,59.8612,59.7574,59.7668,35950.0
2017-10-30 13:45:00,63.31,63.33,63.27,63.3,41571.0,59.7668,59.7857,59.7291,59.7574,41571.0
2017-10-30 13:50:00,63.29,63.33,63.17,63.18,41849.0,59.7479,59.7857,59.6347,59.6441,41849.0
2017-10-30 13:55:00,63.18,63.24,63.14,63.18,28698.0,59.6441,59.7007,59.6063,59.6441,28698.0
2017-10-30 14:00:00,63.19,63.21,63.1,63.14,39754.0,59.6535,59.6724,59.5686,59.6063,39754.0
2017-10-30 14:05:00,63.16,63.27,63.13,63.25,49233.0,59.6252,59.7291,59.5969,59.7102,49233.0
2017-10-30 14:10:00,63.24,63.35,63.23,63.35,34203.0,59.7007,59.8046,59.6913,59.8046,34203.0
2017-10-30 14:15:00,63.34,63.35,63.27,63.28,30247.0,59.7951,59.8046,59.7291,59.7385,30247.0
2017-10-30 14:20:00,63.28,63.3,63.26,63.29,20523.0,59.7385,59.7574,59.7196,59.7479,20523.0
2017-10-30 14:25:00,63.28,63.29,63.24,63.26,31368.0,59.7385,59.7479,59.7007,59.7196,31368.0
2017-10-30 14:30:00,63.25,63.31,63.24,63.3,27325.0,59.7102,59.7668,59.7007,59.7574,27325.0
2017-10-30 14:35:00,63.31,63.34,63.29,63.33,44386.0,59.7668,59.7951,59.7479,59.7857,44386.0
2017-10-30 14:40:00,63.33,63.35,63.27,63.28,25928.0,59.7857,59.8046,59.7291,59.7385,25928.0
2017-10-30 14:45:00,63.28,63.29,63.24,63.28,48316.0,59.7385,59.7479,59.7007,59.7385,48316.0
2017-10-30 14:50:00,63.29,63.35,63.28,63.34,29702.0,59.7479,59.8046,59.7385,59.7951,29702.0
2017-10-30 14:55:00,63.34,63.36,63.28,63.33,25004.0,59.7951,59.814,59.7385,59.7857,25004.0
2017-10-30 15:00:00,63.34,63.35,63.24,63.27,45790.0,59.7951,59.8046,59.7007,59.7291,45790.0
2017-10-30 15:05:00,63.27,63.33,63.25,63.32,29291.0,59.7291,59.7857,59.7102,59.7763,29291.0
2017-10-30 15:10:00,63.32,63.36,63.29,63.31,35667.0,59.7763,59.814,59.7479,59.7668,35667.0
2017-10-30 15:15:00,63.3,63.32,63.27,63.29,18246.0,59.7574,59.7763,59.7291,59.7479,18246.0
2017-10-30 15:20:00,63.29,63.32,63.27,63.3,58265.0,59.7479,59.7763,59.7291,59.7574,58265.0
2017-10-30 15:25:00,63.29,63.32,63.26,63.28,33907.0,59.7479,59.7763,59.7196,59.7385,33907.0
2017-10-30 15:30:00,63.28,63.32,63.27,63.32,53861.0,59.7385,59.7763,59.7291,59.7763,53861.0
2017-10-30 15:35:00,63.32,63.33,63.29,63.33,63109.0,59.7763,59.7857,59.7479,59.7857,63109.0
2017-10-30 15:40:00,63.32,63.4,63.32,63.38,48927.0,59.7763,59.8518,59.7763,59.8329,48927.0
2017-10-30 15:45:00,63.38,63.4,63.33,63.33,66024.0,59.8329,59.8518,59.7857,59.7857,66024.0
2017-10-30 15:50:00,63.34,63.35,63.32,63.33,86910.0,59.7951,59.8046,59.7763,59.7857,86910.0
2017-10-30 15:55:00,63.33,63.33,63.24,63.25,219909.0,59.7857,59.7857,59.7007,59.7102,219909.0
2017-10-31 09:30:00,63.41,63.94,63.34,63.79,39015.0,59.8612,60.3616,59.7951,60.22,39015.0
2017-10-31 09:35:00,63.79,63.95,63.67,63.73,26483.0,60.22,60.371,60.1067,60.1633,26483.0
2017-10-31 09:40:00,63.75,63.78,63.68,63.77,18252.0,60.1822,60.2105,60.1161,60.2011,18252.0
2017-10-31 09:45:00,63.75,63.78,63.6,63.74,27825.0,60.1822,60.2105,60.0406,60.1727,27825.0
2017-10-31 09:50:00,63.73,63.77,63.6,63.62,28607.0,60.1633,60.2011,60.0406,60.0595,28607.0
2017-10-31 09:55:00,63.66,63.68,63.5,63.62,19143.0,60.0972,60.1161,59.9462,60.0595,19143.0
2017-10-31 10:00:00,63.62,63.67,63.56,63.62,26890.0,60.0595,60.1067,60.0028,60.0595,26890.0
2017-10-31 10:05:00,63.62,63.68,63.57,63.66,54305.0,60.0595,60.1161,60.0123,60.0972,54305.0
2017-10-31 10:10:00,63.67,63.71,63.59,63.6,15300.0,60.1067,60.1444,60.0311,60.0406,15300.0
2017-10-31 10:15:00,63.59,63.67,63.59,63.64,25012.0,60.0311,60.1067,60.0311,60.0783,25012.0
2017-10-31 10:20:00,63.66,63.69,63.64,63.65,19898.0,60.0972,60.1255,60.0783,60.0878,19898.0
2017-10-31 10:25:00,63.66,63.69,63.6,63.66,39531.0,60.0972,60.1255,60.0406,60.0972,39531.0
2017-10-31 10:30:00,63.67,63.7,63.62,63.69,10177.0,60.1067,60.135,60.0595,60.1255,10177.0
2017-10-31 10:35:00,63.69,63.72,63.59,63.61,19354.0,60.1255,60.1539,60.0311,60.05,19354.0
2017-10-31 10:40:00,63.62,63.71,63.6,63.71,16458.0,60.0595,60.1444,60.0406,60.1444,16458.0
2017-10-31 10:45:00,63.69,63.69,63.57,63.58,25753.0,60.1255,60.1255,60.0123,60.0217,25753.0
2017-10-31 10:50:00,63.58,63.66,63.56,63.61,33611.0,60.0217,60.0972,60.0028,60.05,33611.0
2017-10-31 10:55:00,63.61,63.62,63.39,63.48,45022.0,60.05,60.0595,59.8423,59.9273,45022.0
2017-10-31 11:00:00,63.48,63.62,63.47,63.61,23343.0,59.9273,60.0595,59.9179,60.05,23343.0
2017-10-31 11:05:00,63.6,63.6,63.51,63.51,26553.0,60.0406,60.0406,59.9556,59.9556,26553.0
2017-10-31 11:10:00,63.51,63.51,63.25,63.32,61581.0,59.9556,59.9556,59.7102,59.7763,61581.0
2017-10-31 11:15:00,63.3,63.41,63.3,63.39,25845.0,59.7574,59.8612,59.7574,59.8423,25845.0
2017-10-31 11:20:00,63.39,63.43,63.37,63.42,8746.0,59.8423,59.8801,59.8235,59.8707,8746.0
2017-10-31 11:25:00,63.44,63.48,63.38,63.4,22678.0,59.8895,59.9273,59.8329,59.8518,22678.0
2017-10-31 11:30:00,63.4,63.52,63.39,63.51,29189.0,59.8518,59.9651,59.8423,59.9556,29189.0
2017-10-31 11:35:00,63.52,63.58,63.51,63.58,17626.0,59.9651,60.0217,59.9556,60.0217,17626.0
2017-10-31 11:40:00,63.57,63.63,63.57,63.61,9063.0,60.0123,60.0689,60.0123,60.05,9063.0
2017-10-31 11:45:00,63.62,63.63,63.55,63.6,41988.0,60.0595,60.0689,59.9934,60.0406,41988.0
2017-10-31 11:50:00,63.61,63.67,63.58,63.67,16843.0,60.05,60.1067,60.0217,60.1067,16843.0
2017-10-31 11:55:00,63.67,63.68,63.59,63.6,27551.0,60.1067,60.1161,60.0311,60.0406,27551.0
2017-10-31 12:00:00,63.6,63.67,63.6,63.66,18934.0,60.0406,60.1067,60.0406,60.0972,18934.0
2017-10-31 12:05:00,63.66,63.68,63.6,63.6,14067.0,60.0972,60.1161,60.0406,60.0406,14067.0
2017-10-31 12:10:00,63.62,63.64,63.52,63.57,14054.0,60.0595,60.0783,59.9651,60.0123,14054.0
2017-10-31 12:15:00,63.58,63.6,63.48,63.55,39989.0,60.0217,60.0406,59.9273,59.9934,39989.0
2017-10-31 12:20:00,63.55,63.57,63.49,63.54,17987.0,59.9934,60.0123,59.9367,59.9839,17987.0
2017-10-31 12:25:00,63.54,63.58,63.53,63.58,11596.0,59.9839,60.0217,59.9745,60.0217,11596.0
2017-10-31 12:30:00,63.58,63.65,63.57,63.62,25878.0,60.0217,60.0878,60.0123,60.0595,25878.0
2017-10-31 12:35:00,63.63,63.71,63.62,63.71,31405.0,60.0689,60.1444,60.0595,60.1444,31405.0
2017-10-31 12:40:00,63.71,63.74,63.64,63.64,32458.0,60.1444,60.1727,60.0783,60.0783,32458.0
2017-10-31 12:45:00,63.64,63.65,63.55,63.6,39809.0,60.0783,60.0878,59.9934,60.0406,39809.0
2017-10-31 12:50:00,63.61,63.71,63.59,63.71,17097.0,60.05,60.1444,60.0311,60.1444,17097.0
2017-10-31 12:55:00,63.71,63.81,63.7,63.8,20665.0,60.1444,60.2388,60.135,60.2294,20665.0
2017-10-31 13:00:00,63.78,63.85,63.78,63.85,13305.0,60.2105,60.2766,60.2105,60.2766,13305.0
2017-10-31 13:05:00,63.83,63.87,63.8,63.87,15185.0,60.2577,60.2955,60.2294,60.2955,15185.0
2017-10-31 13:10:00,63.87,63.87,63.8,63.8,12255.0,60.2955,60.2955,60.2294,60.2294,12255.0
2017-10-31 13:15:00,63.81,63.85,63.81,63.82,14905.0,60.2388,60.2766,60.2388,60.2483,14905.0
2017-10-31 13:20:00,63.82,63.85,63.82,63.84,11985.0,60.2483,60.2766,60.2483,60.2672,11985.0
2017-10-31 13:25:00,63.85,63.86,63.81,63.82,9130.0,60.2766,60.286,60.2388,60.2483,9130.0
2017-10-31 13:30:00,63.82,63.88,63.81,63.86,10004.0,60.2483,60.3049,60.2388,60.286,10004.0
2017-10-31 13:35:00,63.87,63.88,63.83,63.86,11659.0,60.2955,60.3049,60.2577,60.286,11659.0
2017-10-31 13:40:00,63.85,63.9,63.85,63.89,13920.0,60.2766,60.3238,60.2766,60.3144,13920.0
2017-10-31 13:45:00,63.9,63.91,63.86,63.88,12020.0,60.3238,60.3332,60.286,60.3049,12020.0
2017-10-31 13:50:00,63.88,63.92,63.87,63.91,20649.0,60.3049,60.3427,60.2955,60.3332,20649.0
2017-10-31 13:55:00,63.91,63.97,63.91,63.97,15199.0,60.3332,60.3899,60.3332,60.3899,15199.0
2017-10-31 14:00:00,63.96,63.98,63.94,63.98,23657.0,60.3804,60.3993,60.3616,60.3993,23657.0
2017-10-31 14:05:00,63.97,63.99,63.97,63.99,17112.0,60.3899,60.4088,60.3899,60.4088,17112.0
2017-10-31 14:10:00,63.98,64.02,63.97,64.01,18543.0,60.3993,60.4371,60.3899,60.4276,18543.0
2017-10-31 14:15:00,64.01,64.08,64.01,64.06,33844.0,60.4276,60.4937,60.4276,60.4748,33844.0
2017-10-31 14:20:00,64.07,64.1,64.05,64.1,14932.0,60.4843,60.5126,60.4654,60.5126,14932.0
2017-10-31 14:25:00,64.1,64.14,64.09,64.09,26256.0,60.5126,60.5504,60.5032,60.5032,26256.0
2017-10-31 14:30:00,64.09,64.14,64.09,64.13,27550.0,60.5032,60.5504,60.5032,60.5409,27550.0
2017-10-31 14:35:00,64.13,64.14,64.05,64.06,37472.0,60.5409,60.5504,60.4654,60.4748,37472.0
2017-10-31 14:40:00,64.06,64.11,64.05,64.1,33472.0,60.4748,60.522,60.4654,60.5126,33472.0
2017-10-31 14:45:00,64.1,64.12,64.07,64.07,25381.0,60.5126,60.5315,60.4843,60.4843,25381.0
2017-10-31 14:50:00,64.08,64.13,64.07,64.13,19972.0,60.4937,60.5409,60.4843,60.5409,19972.0
2017-10-31 14:55:00,64.12,64.12,64.05,64.07,21298.0,60.5315,60.5315,60.4654,60.4843,21298.0
2017-10-31 15:00:00,64.08,64.08,64.01,64.05,18051.0,60.4937,60.4937,60.4276,60.4654,18051.0
2017-10-31 15:05:00,64.05,64.07,63.89,63.89,56503.0,60.4654,60.4843,60.3144,60.3144,56503.0
2017-10-31 15:10:00,63.89,63.96,63.86,63.94,20492.0,60.3144,60.3804,60.286,60.3616,20492.0
2017-10-31 15:15:00,63.94,63.94,63.86,63.87,12575.0,60.3616,60.3616,60.286,60.2955,12575.0
2017-10-31 15:20:00,63.86,63.95,63.85,63.93,23368.0,60.286,60.371,60.2766,60.3521,23368.0
2017-10-31 15:25:00,63.92,63.93,63.84,63.84,19498.0,60.3427,60.3521,60.2672,60.2672,19498.0
2017-10-31 15:30:00,63.84,63.92,63.82,63.9,32114.0,60.2672,60.3427,60.2483,60.3238,32114.0
2017-10-31 15:35:00,63.9,63.95,63.89,63.93,15869.0,60.3238,60.371,60.3144,60.3521,15869.0
2017-10-31 15:40:00,63.92,63.93,63.89,63.93,24314.0,60.3427,60.3521,60.3144,60.3521,24314.0
2017-10-31 15:45:00,63.92,63.93,63.89,63.9,63161.0,60.3427,60.3521,60.3144,60.3238,63161.0
2017-10-31 15:50:00,63.89,63.9,63.74,63.77,96790.0,60.3144,60.3238,60.1727,60.2011,96790.0
2017-10-31 15:55:00,63.77,63.85,63.76,63.81,110323.0,60.2011,60.2766,60.1916,60.2388,110323.0
2017-11-01 09:30:00,64.2,64.46,64.02,64.41,35325.0,60.607,60.8525,60.4371,60.8053,35325.0
2017-11-01 09:35:00,64.4,64.69,64.34,64.42,41032.0,60.7958,61.0696,60.7392,60.8147,41032.0
2017-11-01 09:40:00,64.4,64.52,64.37,64.47,22944.0,60.7958,60.9091,60.7675,60.8619,22944.0
2017-11-01 09:45:00,64.48,64.5,64.26,64.32,15450.0,60.8713,60.8902,60.6636,60.7203,15450.0
2017-11-01 09:50:00,64.36,64.47,64.35,64.35,11378.0,60.7581,60.8619,60.7486,60.7486,11378.0
2017-11-01 09:55:00,64.34,64.38,64.31,64.34,9656.0,60.7392,60.7769,60.7108,60.7392,9656.0
2017-11-01 10:00:00,64.31,64.51,64.27,64.51,26841.0,60.7108,60.8997,60.6731,60.8997,26841.0
2017-11-01 10:05:00,64.51,64.68,64.5,64.6,17514.0,60.8997,61.0601,60.8902,60.9846,17514.0
2017-11-01 10:10:00,64.63,64.64,64.52,64.54,16351.0,61.0129,61.0224,60.9091,60.928,16351.0
2017-11-01 10:15:00,64.54,64.69,64.52,64.67,17199.0,60.928,61.0696,60.9091,61.0507,17199.0
2017-11-01 10:20:00,64.68,64.68,64.59,64.66,16589.0,61.0601,61.0601,60.9752,61.0413,16589.0
2017-11-01 10:25:00,64.66,64.76,64.65,64.68,20094.0,61.0413,61.1357,61.0318,61.0601,20094.0
2017-11-01 10:30:00,64.67,64.81,64.6,64.6,35911.0,61.0507,61.1829,60.9846,60.9846,35911.0
2017-11-01 10:35:00,64.6,64.78,64.6,64.76,18419.0,60.9846,61.1545,60.9846,61.1357,18419.0
2017-11-01 10:40:00,64.76,64.91,64.76,64.87,30220.0,61.1357,61.2773,61.1357,61.2395,30220.0
2017-11-01 10:45:00,64.85,64.97,64.85,64.87,33428.0,61.2206,61.3339,61.2206,61.2395,33428.0
2017-11-01 10:50:00,64.89,64.91,64.75,64.75,33264.0,61.2584,61.2773,61.1262,61.1262,33264.0
2017-11-01 10:55:00,64.76,64.82,64.72,64.74,16937.0,61.1357,61.1923,61.0979,61.1168,16937.0
2017-11-01 11:00:00,64.73,64.86,64.72,64.82,19086.0,61.1073,61.2301,61.0979,61.1923,19086.0
2017-11-01 11:05:00,64.84,64.86,64.73,64.85,32695.0,61.2112,61.2301,61.1073,61.2206,32695.0
2017-11-01 11:10:00,64.83,64.85,64.77,64.79,12287.0,61.2017,61.2206,61.1451,61.164,12287.0
2017-11-01 11:15:00,64.79,64.93,64.78,64.91,24077.0,61.164,61.2962,61.1545,61.2773,24077.0
2017-11-01 11:20:00,64.92,64.93,64.82,64.91,24876.0,61.2867,61.2962,61.1923,61.2773,24876.0
2017-11-01 11:25:00,64.92,64.97,64.92,64.93,37483.0,61.2867,61.3339,61.2867,61.2962,37483.0
2017-11-01 11:30:00,64.93,64.93,64.86,64.89,28566.0,61.2962,61.2962,61.2301,61.2584,28566.0
2017-11-01 11:35:00,64.89,64.89,64.82,64.85,27333.0,61.2584,61.2584,61.1923,61.2206,27333.0
2017-11-01 11:40:00,64.85,64.94,64.85,64.89,23663.0,61.2206,61.3056,61.2206,61.2584,23663.0
2017-11-01 11:45:00,64.89,64.98,64.86,64.96,31609.0,61.2584,61.3434,61.2301,61.3245,31609.0
2017-11-01 11:50:00,64.96,64.97,64.86,64.87,28415.0,61.3245,61.3339,61.2301,61.2395,28415.0
2017-11-01 11:55:00,64.86,64.89,64.77,64.79,20663.0,61.2301,61.2584,61.1451,61.164,20663.0
2017-11-01 12:00:00,64.78,64.8,64.77,64.8,17656.0,61.1545,61.1734,61.1451,61.1734,17656.0
2017-11-01 12:05:00,64.8,64.8,64.77,64.8,19871.0,61.1734,61.1734,61.1451,61.1734,19871.0
2017-11-01 12:10:00,64.8,64.84,64.79,64.83,14284.0,61.1734,61.2112,61.164,61.2017,14284.0
2017-11-01 12:15:00,64.83,64.83,64.81,64.83,15591.0,61.2017,61.2017,61.1829,61.2017,15591.0
2017-11-01 12:20:00,64.82,64.94,64.82,64.92,42966.0,61.1923,61.3056,61.1923,61.2867,42966.0
2017-11-01 12:25:00,64.93,64.94,64.87,64.91,31271.0,61.2962,61.3056,61.2395,61.2773,31271.0
2017-11-01 12:30:00,64.9,64.91,64.86,64.88,19497.0,61.2678,61.2773,61.2301,61.2489,19497.0
2017-11-01 12:35:00,64.88,64.88,64.76,64.81,24066.0,61.2489,61.2489,61.1357,61.1829,24066.0
2017-11-01 12:40:00,64.83,64.9,64.83,64.9,14060.0,61.2017,61.2678,61.2017,61.2678,14060.0
2017-11-01 12:45:00,64.89,64.89,64.77,64.8,37128.0,61.2584,61.2584,61.1451,61.1734,37128.0
2017-11-01 12:50:00,64.79,64.79,64.71,64.71,19142.0,61.164,61.164,61.0885,61.0885,19142.0
2017-11-01 12:55:00,64.7,64.71,64.68,64.7,20690.0,61.079,61.0885,61.0601,61.079,20690.0
2017-11-01 13:00:00,64.7,64.72,64.66,64.72,18020.0,61.079,61.0979,61.0413,61.0979,18020.0
2017-11-01 13:05:00,64.72,64.73,64.67,64.73,18921.0,61.0979,61.1073,61.0507,61.1073,18921.0
2017-11-01 13:10:00,64.72,64.8,64.72,64.74,30093.0,61.0979,61.1734,61.0979,61.1168,30093.0
2017-11-01 13:15:00,64.74,64.78,64.71,64.73,20822.0,61.1168,61.1545,61.0885,61.1073,20822.0
2017-11-01 13:20:00,64.74,64.79,64.73,64.79,13664.0,61.1168,61.164,61.1073,61.164,13664.0
2017-11-01 13:25:00,64.8,64.87,64.8,64.84,28331.0,61.1734,61.2395,61.1734,61.2112,28331.0
2017-11-01 13:30:00,64.84,64.87,64.82,64.85,27722.0,61.2112,61.2395,61.1923,61.2206,27722.0
2017-11-01 13:35:00,64.85,64.87,64.81,64.85,19994.0,61.2206,61.2395,61.1829,61.2206,19994.0
2017-11-01 13:40:00,64.84,64.88,64.81,64.87,54438.0,61.2112,61.2489,61.1829,61.2395,54438.0
2017-11-01 13:45:00,64.86,65.0,64.86,64.99,55726.0,61.2301,61.3622,61.2301,61.3528,55726.0
2017-11-01 13:50:00,64.99,65.09,64.99,65.04,22503.0,61.3528,61.4472,61.3528,61.4,22503.0
2017-11-01 13:55:00,65.05,65.07,64.97,64.98,25391.0,61.4094,61.4283,61.3339,61.3434,25391.0
2017-11-01 14:00:00,64.97,65.01,64.91,64.93,30749.0,61.3339,61.3717,61.2773,61.2962,30749.0
2017-11-01 14:05:00,64.91,64.92,64.79,64.79,23867.0,61.2773,61.2867,61.164,61.164,23867.0
2017-11-01 14:10:00,64.8,64.91,64.78,64.9,30658.0,61.1734,61.2773,61.1545,61.2678,30658.0
2017-11-01 14:15:00,64.9,64.97,64.84,64.84,31176.0,61.2678,61.3339,61.2112,61.2112,31176.0
2017-11-01 14:20:00,64.85,64.88,64.82,64.85,17166.0,61.2206,61.2489,61.1923,61.2206,17166.0
2017-11-01 14:25:00,64.85,64.87,64.81,64.82,23085.0,61.2206,61.2395,61.1829,61.1923,23085.0
2017-11-01 14:30:00,64.83,64.84,64.8,64.83,22852.0,61.2017,61.2112,61.1734,61.2017,22852.0
2017-11-01 14:35:00,64.83,64.89,64.82,64.83,19150.0,61.2017,61.2584,61.1923,61.2017,19150.0
2017-11-01 14:40:00,64.85,64.99,64.85,64.98,48487.0,61.2206,61.3528,61.2206,61.3434,48487.0
2017-11-01 14:45:00,64.98,65.01,64.94,65.0,21430.0,61.3434,61.3717,61.3056,61.3622,21430.0
2017-11-01 14:50:00,65.01,65.02,64.96,65.02,25482.0,61.3717,61.3811,61.3245,61.3811,25482.0
2017-11-01 14:55:00,65.03,65.05,64.94,64.98,25712.0,61.3906,61.4094,61.3056,61.3434,25712.0
2017-11-01 15:00:00,64.98,65.01,64.89,64.91,57993.0,61.3434,61.3717,61.2584,61.2773,57993.0
2017-11-01 15:05:00,64.91,64.92,64.85,64.87,43270.0,61.2773,61.2867,61.2206,61.2395,43270.0
2017-11-01 15:10:00,64.86,64.86,64.79,64.83,24717.0,61.2301,61.2301,61.164,61.2017,24717.0
2017-11-01 15:15:00,64.83,64.83,64.74,64.78,43027.0,61.2017,61.2017,61.1168,61.1545,43027.0
2017-11-01 15:20:00,64.78,64.83,64.76,64.81,59901.0,61.1545,61.2017,61.1357,61.1829,59901.0
2017-11-01 15:25:00,64.82,64.87,64.78,64.86,57554.0,61.1923,61.2395,61.1545,61.2301,57554.0
2017-11-01 15:30:00,64.86,64.87,64.76,64.86,83038.0,61.2301,61.2395,61.1357,61.2301,83038.0
2017-11-01 15:35:00,64.86,64.86,64.73,64.83,52579.0,61.2301,61.2301,61.1073,61.2017,52579.0
2017-11-01 15:40:00,64.84,64.86,64.67,64.7,93508.0,61.2112,61.2301,61.0507,61.079,93508.0
2017-11-01 15:45:00,64.7,64.7,64.57,64.61,89145.0,61.079,61.079,60.9563,60.9941,89145.0
2017-11-01 15:50:00,64.62,64.7,64.56,64.56,92143.0,61.0035,61.079,60.9469,60.9469,92143.0
2017-11-01 15:55:00,64.56,64.57,64.46,64.52,198853.0,60.9469,60.9563,60.8525,60.9091,198853.0
2017-11-02 09:30:00,64.3,66.0,64.3,65.76,81366.0,60.7014,62.3063,60.7014,62.0797,81366.0
2017-11-02 09:35:00,65.84,66.05,65.54,65.87,43725.0,62.1552,62.3535,61.872,62.1835,43725.0
2017-11-02 09:40:00,66.0,66.05,65.73,65.94,17652.0,62.3063,62.3535,62.0514,62.2496,17652.0
2017-11-02 09:45:00,65.95,66.42,65.92,66.21,65657.0,62.2591,62.7028,62.2307,62.5045,65657.0
2017-11-02 09:50:00,66.19,66.83,66.16,66.67,76175.0,62.4856,63.0898,62.4573,62.9388,76175.0
2017-11-02 09:55:00,66.72,67.09,66.68,67.0,72499.0,62.986,63.3353,62.9482,63.2503,72499.0
2017-11-02 10:00:00,66.96,67.83,66.96,67.25,270476.0,63.2125,64.0339,63.2125,63.4863,270476.0
2017-11-02 10:05:00,67.25,67.45,67.01,67.26,166096.0,63.4863,63.6751,63.2597,63.4958,166096.0
2017-11-02 10:10:00,67.25,67.37,66.82,66.9,149259.0,63.4863,63.5996,63.0804,63.1559,149259.0
2017-11-02 10:15:00,66.9,66.94,66.44,66.73,118594.0,63.1559,63.1937,62.7216,62.9954,118594.0
2017-11-02 10:20:00,66.72,67.05,66.68,66.95,107317.0,62.986,63.2975,62.9482,63.2031,107317.0
2017-11-02 10:25:00,66.91,67.02,66.77,67.02,41552.0,63.1653,63.2692,63.0332,63.2692,41552.0
2017-11-02 10:30:00,67.02,67.7,66.97,67.23,43381.0,63.2692,63.9111,63.222,63.4674,43381.0
2017-11-02 10:35:00,67.26,67.32,67.07,67.25,43258.0,63.4958,63.5524,63.3164,63.4863,43258.0
2017-11-02 10:40:00,67.23,67.24,67.01,67.19,38991.0,63.4674,63.4769,63.2597,63.4297,38991.0
2017-11-02 10:45:00,67.2,67.67,67.17,67.49,71836.0,63.4391,63.8828,63.4108,63.7129,71836.0
2017-11-02 10:50:00,67.49,67.5,67.18,67.32,36597.0,63.7129,63.7223,63.4202,63.5524,36597.0
2017-11-02 10:55:00,67.3,67.43,67.24,67.33,41757.0,63.5335,63.6562,63.4769,63.5618,41757.0
2017-11-02 11:00:00,67.3,67.43,67.13,67.13,40606.0,63.5335,63.6562,63.373,63.373,40606.0
2017-11-02 11:05:00,67.14,67.18,66.93,67.05,37581.0,63.3825,63.4202,63.1842,63.2975,37581.0
2017-11-02 11:10:00,67.04,67.08,66.96,66.97,37891.0,63.2881,63.3258,63.2125,63.222,37891.0
2017-11-02 11:15:00,66.98,67.07,66.57,66.57,44411.0,63.2314,63.3164,62.8444,62.8444,44411.0
2017-11-02 11:20:00,66.61,66.9,66.61,66.86,76724.0,62.8821,63.1559,62.8821,63.1181,76724.0
2017-11-02 11:25:00,66.86,66.96,66.72,66.76,55848.0,63.1181,63.2125,62.986,63.0237,55848.0
2017-11-02 11:30:00,66.75,66.87,66.7,66.85,70219.0,63.0143,63.1276,62.9671,63.1087,70219.0
2017-11-02 11:35:00,66.85,67.13,66.84,67.09,39415.0,63.1087,63.373,63.0993,63.3353,39415.0
2017-11-02 11:40:00,67.09,67.18,66.96,67.17,25076.0,63.3353,63.4202,63.2125,63.4108,25076.0
2017-11-02 11:45:00,67.16,67.25,66.99,67.08,35873.0,63.4013,63.4863,63.2409,63.3258,35873.0
2017-11-02 11:50:00,67.06,67.16,67.06,67.16,13049.0,63.3069,63.4013,63.3069,63.4013,13049.0
2017-11-02 11:55:00,67.15,67.22,67.14,67.16,19784.0,63.3919,63.458,63.3825,63.4013,19784.0
2017-11-02 12:00:00,67.18,67.26,67.17,67.24,21991.0,63.4202,63.4958,63.4108,63.4769,21991.0
2017-11-02 12:05:00,67.26,67.5,67.26,67.5,39258.0,63.4958,63.7223,63.4958,63.7223,39258.0
2017-11-02 12:10:00,67.5,67.6,67.41,67.52,51479.0,63.7223,63.8167,63.6374,63.7412,51479.0
2017-11-02 12:15:00,67.52,67.52,67.09,67.14,29619.0,63.7412,63.7412,63.3353,63.3825,29619.0
2017-11-02 12:20:00,67.13,67.18,67.1,67.13,12582.0,63.373,63.4202,63.3447,63.373,12582.0
2017-11-02 12:25:00,67.14,67.35,67.14,67.35,28387.0,63.3825,63.5807,63.3825,63.5807,28387.0
2017-11-02 12:30:00,67.31,67.31,67.15,67.21,16992.0,63.543,63.543,63.3919,63.4485,16992.0
2017-11-02 12:35:00,67.21,67.25,67.13,67.23,25577.0,63.4485,63.4863,63.373,63.4674,25577.0
2017-11-02 12:40:00,67.2,67.2,67.13,67.18,23782.0,63.4391,63.4391,63.373,63.4202,23782.0
2017-11-02 12:45:00,67.19,67.36,67.14,67.34,85901.0,63.4297,63.5902,63.3825,63.5713,85901.0
2017-11-02 12:50:00,67.34,67.36,67.22,67.22,23661.0,63.5713,63.5902,63.458,63.458,23661.0
2017-11-02 12:55:00,67.23,67.29,67.13,67.27,67503.0,63.4674,63.5241,63.373,63.5052,67503.0
2017-11-02 13:00:00,67.27,67.37,67.26,67.26,13992.0,63.5052,63.5996,63.4958,63.4958,13992.0
2017-11-02 13:05:00,67.26,67.26,67.12,67.15,25940.0,63.4958,63.4958,63.3636,63.3919,25940.0
2017-11-02 13:10:00,67.12,67.26,67.12,67.26,29100.0,63.3636,63.4958,63.3636,63.4958,29100.0
2017-11-02 13:15:00,67.26,67.28,67.13,67.13,52990.0,63.4958,63.5146,63.373,63.373,52990.0
2017-11-02 13:20:00,67.14,67.18,67.05,67.05,84722.0,63.3825,63.4202,63.2975,63.2975,84722.0
2017-11-02 13:25:00,67.02,67.04,66.82,66.84,30304.0,63.2692,63.2881,63.0804,63.0993,30304.0
2017-11-02 13:30:00,66.84,66.98,66.84,66.98,22366.0,63.0993,63.2314,63.0993,63.2314,22366.0
2017-11-02 13:35:00,66.98,67.05,66.97,66.97,48670.0,63.2314,63.2975,63.222,63.222,48670.0
2017-11-02 13:40:00,66.99,67.08,66.98,67.03,23645.0,63.2409,63.3258,63.2314,63.2786,23645.0
2017-11-02 13:45:00,67.01,67.05,66.99,67.02,12687.0,63.2597,63.2975,63.2409,63.2692,12687.0
2017-11-02 13:50:00,67.01,67.28,67.01,67.25,29030.0,63.2597,63.5146,63.2597,63.4863,29030.0
2017-11-02 13:55:00,67.24,67.26,67.05,67.07,119661.0,63.4769,63.4958,63.2975,63.3164,119661.0
2017-11-02 14:00:00,67.09,67.17,66.94,67.12,33501.0,63.3353,63.4108,63.1937,63.3636,33501.0
2017-11-02 14:05:00,67.11,67.13,67.02,67.12,23789.0,63.3541,63.373,63.2692,63.3636,23789.0
2017-11-02 14:10:00,67.13,67.22,67.09,67.22,35108.0,63.373,63.458,63.3353,63.458,35108.0
2017-11-02 14:15:00,67.23,67.26,67.14,67.21,30889.0,63.4674,63.4958,63.3825,63.4485,30889.0
2017-11-02 14:20:00,67.2,67.28,67.15,67.25,19869.0,63.4391,63.5146,63.3919,63.4863,19869.0
2017-11-02 14:25:00,67.23,67.34,67.17,67.34,56188.0,63.4674,63.5713,63.4108,63.5713,56188.0
2017-11-02 14:30:00,67.36,67.38,67.29,67.32,17234.0,63.5902,63.609,63.5241,63.5524,17234.0
2017-11-02 14:35:00,67.33,67.4,67.26,67.4,26396.0,63.5618,63.6279,63.4958,63.6279,26396.0
2017-11-02 14:40:00,67.37,67.61,67.37,67.6,137138.0,63.5996,63.8262,63.5996,63.8167,137138.0
2017-11-02 14:45:00,67.58,67.63,67.43,67.54,35724.0,63.7978,63.845,63.6562,63.7601,35724.0
2017-11-02 14:50:00,67.55,67.55,67.38,67.4,33752.0,63.7695,63.7695,63.609,63.6279,33752.0
2017-11-02 14:55:00,67.39,67.51,67.38,67.38,24622.0,63.6185,63.7318,63.609,63.609,24622.0
2017-11-02 15:00:00,67.39,67.41,67.3,67.35,53823.0,63.6185,63.6374,63.5335,63.5807,53823.0
2017-11-02 15:05:00,67.35,67.45,67.33,67.44,35663.0,63.5807,63.6751,63.5618,63.6657,35663.0
2017-11-02 15:10:00,67.43,67.57,67.43,67.56,48615.0,63.6562,63.7884,63.6562,63.779,48615.0
2017-11-02 15:15:00,67.57,67.67,67.51,67.58,57383.0,63.7884,63.8828,63.7318,63.7978,57383.0
2017-11-02 15:20:00,67.58,67.59,67.49,67.57,63452.0,63.7978,63.8073,63.7129,63.7884,63452.0
2017-11-02 15:25:00,67.57,67.58,67.44,67.57,50354.0,63.7884,63.7978,63.6657,63.7884,50354.0
2017-11-02 15:30:00,67.58,67.58,67.5,67.54,73231.0,63.7978,63.7978,63.7223,63.7601,73231.0
2017-11-02 15:35:00,67.55,67.69,67.54,67.67,72732.0,63.7695,63.9017,63.7601,63.8828,72732.0
2017-11-02 15:40:00,67.67,67.85,67.65,67.76,167989.0,63.8828,64.0527,63.8639,63.9678,167989.0
2017-11-02 15:45:00,67.76,67.76,67.5,67.57,124691.0,63.9678,63.9678,63.7223,63.7884,124691.0
2017-11-02 15:50:00,67.57,67.63,67.46,67.46,104392.0,63.7884,63.845,63.6846,63.6846,104392.0
2017-11-02 15:55:00,67.46,67.47,67.29,67.3,321363.0,63.6846,63.694,63.5241,63.5335,321363.0
2017-11-03 09:30:00,67.95,68.22,67.44,68.0,127462.0,64.1471,64.402,63.6657,64.1943,127462.0
2017-11-03 09:35:00,68.04,68.08,67.6,67.73,81013.0,64.2321,64.2699,63.8167,63.9394,81013.0
2017-11-03 09:40:00,67.7,68.23,67.7,68.23,83714.0,63.9111,64.4115,63.9111,64.4115,83714.0
2017-11-03 09:45:00,68.14,68.28,68.13,68.26,60967.0,64.3265,64.4587,64.3171,64.4398,60967.0
2017-11-03 09:50:00,68.22,68.46,68.2,68.3,83986.0,64.402,64.6286,64.3831,64.4775,83986.0
2017-11-03 09:55:00,68.3,68.32,68.24,68.31,35162.0,64.4775,64.4964,64.4209,64.487,35162.0
2017-11-03 10:00:00,68.28,68.41,68.27,68.36,54197.0,64.4587,64.5814,64.4492,64.5342,54197.0
2017-11-03 10:05:00,68.36,68.42,68.27,68.41,79253.0,64.5342,64.5908,64.4492,64.5814,79253.0
2017-11-03 10:10:00,68.4,68.41,68.27,68.35,125362.0,64.572,64.5814,64.4492,64.5247,125362.0
2017-11-03 10:15:00,68.37,68.72,68.36,68.66,75014.0,64.5436,64.874,64.5342,64.8174,75014.0
2017-11-03 10:20:00,68.65,68.68,68.5,68.52,116780.0,64.808,64.8363,64.6664,64.6852,116780.0
2017-11-03 10:25:00,68.53,68.64,68.52,68.6,43380.0,64.6947,64.7985,64.6852,64.7608,43380.0
2017-11-03 10:30:00,68.59,68.6,68.35,68.53,53130.0,64.7513,64.7608,64.5247,64.6947,53130.0
2017-11-03 10:35:00,68.53,68.72,68.53,68.7,66733.0,64.6947,64.874,64.6947,64.8552,66733.0
2017-11-03 10:40:00,68.7,68.8,68.66,68.66,56869.0,64.8552,64.9496,64.8174,64.8174,56869.0
2017-11-03 10:45:00,68.65,68.69,68.57,68.62,34964.0,64.808,64.8457,64.7324,64.7796,34964.0
2017-11-03 10:50:00,68.62,68.67,68.57,68.64,36762.0,64.7796,64.8268,64.7324,64.7985,36762.0
2017-11-03 10:55:00,68.62,68.65,68.38,68.38,28928.0,64.7796,64.808,64.5531,64.5531,28928.0
2017-11-03 11:00:00,68.37,68.37,68.21,68.23,24713.0,64.5436,64.5436,64.3926,64.4115,24713.0
2017-11-03 11:05:00,68.23,68.25,68.16,68.18,22622.0,64.4115,64.4303,64.3454,64.3643,22622.0
2017-11-03 11:10:00,68.19,68.29,68.19,68.29,25381.0,64.3737,64.4681,64.3737,64.4681,25381.0
2017-11-03 11:15:00,68.28,68.31,68.16,68.19,36605.0,64.4587,64.487,64.3454,64.3737,36605.0
2017-11-03 11:20:00,68.19,68.31,68.19,68.31,15420.0,64.3737,64.487,64.3737,64.487,15420.0
2017-11-03 11:25:00,68.32,68.35,68.27,68.32,36269.0,64.4964,64.5247,64.4492,64.4964,36269.0
2017-11-03 11:30:00,68.32,68.35,68.23,68.35,37538.0,64.4964,64.5247,64.4115,64.5247,37538.0
2017-11-03 11:35:00,68.34,68.34,68.24,68.28,18650.0,64.5153,64.5153,64.4209,64.4587,18650.0
2017-11-03 11:40:00,68.29,68.31,68.23,68.28,54358.0,64.4681,64.487,64.4115,64.4587,54358.0
2017-11-03 11:45:00,68.28,68.31,68.26,68.3,43460.0,64.4587,64.487,64.4398,64.4775,43460.0
2017-11-03 11:50:00,68.29,68.5,68.27,68.5,55946.0,64.4681,64.6664,64.4492,64.6664,55946.0
2017-11-03 11:55:00,68.48,68.5,68.44,68.5,31608.0,64.6475,64.6664,64.6097,64.6664,31608.0
2017-11-03 12:00:00,68.51,68.56,68.46,68.46,95208.0,64.6758,64.723,64.6286,64.6286,95208.0
2017-11-03 12:05:00,68.46,68.46,68.33,68.35,44035.0,64.6286,64.6286,64.5059,64.5247,44035.0
2017-11-03 12:10:00,68.35,68.45,68.34,68.38,43388.0,64.5247,64.6192,64.5153,64.5531,43388.0
2017-11-03 12:15:00,68.37,68.42,68.37,68.42,22255.0,64.5436,64.5908,64.5436,64.5908,22255.0
2017-11-03 12:20:00,68.41,68.45,68.39,68.45,30917.0,64.5814,64.6192,64.5625,64.6192,30917.0
2017-11-03 12:25:00,68.44,68.44,68.28,68.33,46044.0,64.6097,64.6097,64.4587,64.5059,46044.0
2017-11-03 12:30:00,68.33,68.38,68.3,68.32,37820.0,64.5059,64.5531,64.4775,64.4964,37820.0
2017-11-03 12:35:00,68.32,68.33,68.25,68.33,38246.0,64.4964,64.5059,64.4303,64.5059,38246.0
2017-11-03 12:40:00,68.32,68.38,68.32,68.36,15387.0,64.4964,64.5531,64.4964,64.5342,15387.0
2017-11-03 12:45:00,68.36,68.43,68.35,68.42,21221.0,64.5342,64.6003,64.5247,64.5908,21221.0
2017-11-03 12:50:00,68.4,68.42,68.32,68.36,22201.0,64.572,64.5908,64.4964,64.5342,22201.0
2017-11-03 12:55:00,68.36,68.41,68.33,68.35,21168.0,64.5342,64.5814,64.5059,64.5247,21168.0
2017-11-03 13:00:00,68.37,68.4,68.36,68.39,19805.0,64.5436,64.572,64.5342,64.5625,19805.0
2017-11-03 13:05:00,68.38,68.48,68.37,68.48,22052.0,64.5531,64.6475,64.5436,64.6475,22052.0
2017-11-03 13:10:00,68.49,68.49,68.43,68.44,19002.0,64.6569,64.6569,64.6003,64.6097,19002.0
2017-11-03 13:15:00,68.45,68.48,68.44,68.47,14083.0,64.6192,64.6475,64.6097,64.638,14083.0
2017-11-03 13:20:00,68.47,68.48,68.46,68.46,18270.0,64.638,64.6475,64.6286,64.6286,18270.0
2017-11-03 13:25:00,68.46,68.48,68.34,68.37,36857.0,64.6286,64.6475,64.5153,64.5436,36857.0
2017-11-03 13:30:00,68.37,68.44,68.37,68.44,11443.0,64.5436,64.6097,64.5436,64.6097,11443.0
2017-11-03 13:35:00,68.43,68.47,68.41,68.46,27903.0,64.6003,64.638,64.5814,64.6286,27903.0
2017-11-03 13:40:00,68.46,68.48,68.42,68.47,25170.0,64.6286,64.6475,64.5908,64.638,25170.0
2017-11-03 13:45:00,68.46,68.47,68.43,68.44,23462.0,64.6286,64.638,64.6003,64.6097,23462.0
2017-11-03 13:50:00,68.44,68.48,68.43,68.45,25208.0,64.6097,64.6475,64.6003,64.6192,25208.0
2017-11-03 13:55:00,68.45,68.48,68.44,68.46,35688.0,64.6192,64.6475,64.6097,64.6286,35688.0
2017-11-03 14:00:00,68.45,68.46,68.43,68.45,21939.0,64.6192,64.6286,64.6003,64.6192,21939.0
2017-11-03 14:05:00,68.44,68.45,68.36,68.41,24118.0,64.6097,64.6192,64.5342,64.5814,24118.0
2017-11-03 14:10:00,68.4,68.42,68.35,68.39,39856.0,64.572,64.5908,64.5247,64.5625,39856.0
2017-11-03 14:15:00,68.4,68.45,68.33,68.34,26315.0,64.572,64.6192,64.5059,64.5153,26315.0
2017-11-03 14:20:00,68.34,68.38,68.34,68.38,17999.0,64.5153,64.5531,64.5153,64.5531,17999.0
2017-11-03 14:25:00,68.37,68.41,68.35,68.4,35343.0,64.5436,64.5814,64.5247,64.572,35343.0
2017-11-03 14:30:00,68.4,68.43,68.36,68.38,34770.0,64.572,64.6003,64.5342,64.5531,34770.0
2017-11-03 14:35:00,68.38,68.38,68.34,68.35,25627.0,64.5531,64.5531,64.5153,64.5247,25627.0
2017-11-03 14:40:00,68.35,68.39,68.35,68.39,21020.0,64.5247,64.5625,64.5247,64.5625,21020.0
2017-11-03 14:45:00,68.4,68.4,68.37,68.38,48060.0,64.572,64.572,64.5436,64.5531,48060.0
2017-11-03 14:50:00,68.38,68.4,68.37,68.4,21120.0,64.5531,64.572,64.5436,64.572,21120.0
2017-11-03 14:55:00,68.4,68.4,68.36,68.37,33775.0,64.572,64.572,64.5342,64.5436,33775.0
2017-11-03 15:00:00,68.37,68.4,68.37,68.4,27312.0,64.5436,64.572,64.5436,64.572,27312.0
2017-11-03 15:05:00,68.4,68.56,68.39,68.55,63280.0,64.572,64.723,64.5625,64.7136,63280.0
2017-11-03 15:10:00,68.56,68.6,68.53,68.54,40834.0,64.723,64.7608,64.6947,64.7041,40834.0
2017-11-03 15:15:00,68.55,68.58,68.51,68.51,32722.0,64.7136,64.7419,64.6758,64.6758,32722.0
2017-11-03 15:20:00,68.51,68.52,68.47,68.51,34842.0,64.6758,64.6852,64.638,64.6758,34842.0
2017-11-03 15:25:00,68.51,68.58,68.51,68.53,39820.0,64.6758,64.7419,64.6758,64.6947,39820.0
2017-11-03 15:30:00,68.53,68.54,68.41,68.5,51247.0,64.6947,64.7041,64.5814,64.6664,51247.0
2017-11-03 15:35:00,68.5,68.64,68.48,68.6,59935.0,64.6664,64.7985,64.6475,64.7608,59935.0
2017-11-03 15:40:00,68.6,68.68,68.6,68.67,59319.0,64.7608,64.8363,64.7608,64.8268,59319.0
2017-11-03 15:45:00,68.67,68.69,68.64,68.68,81927.0,64.8268,64.8457,64.7985,64.8363,81927.0
2017-11-03 15:50:00,68.67,68.68,68.6,68.65,117049.0,64.8268,64.8363,64.7608,64.808,117049.0
2017-11-03 15:55:00,68.65,68.75,68.6,68.72,233546.0,64.808,64.9024,64.7608,64.874,233546.0
2017-11-06 09:30:00,68.92,69.75,68.85,69.75,82708.0,65.0628,65.8464,64.9968,65.8464,82708.0
2017-11-06 09:35:00,69.82,69.95,69.33,69.46,42904.0,65.9125,66.0352,65.4499,65.5726,42904.0
2017-11-06 09:40:00,69.47,69.51,69.21,69.21,42626.0,65.5821,65.6198,65.3366,65.3366,42626.0
2017-11-06 09:45:00,69.22,69.47,69.11,69.47,47256.0,65.3461,65.5821,65.2422,65.5821,47256.0
2017-11-06 09:50:00,69.48,69.63,69.46,69.55,49198.0,65.5915,65.7331,65.5726,65.6576,49198.0
2017-11-06 09:55:00,69.56,69.66,69.55,69.63,37375.0,65.667,65.7614,65.6576,65.7331,37375.0
2017-11-06 10:00:00,69.64,69.74,69.52,69.52,47458.0,65.7426,65.837,65.6293,65.6293,47458.0
2017-11-06 10:05:00,69.51,69.58,69.48,69.58,28601.0,65.6198,65.6859,65.5915,65.6859,28601.0
2017-11-06 10:10:00,69.59,69.76,69.59,69.76,41490.0,65.6954,65.8558,65.6954,65.8558,41490.0
2017-11-06 10:15:00,69.73,69.88,69.72,69.87,63827.0,65.8275,65.9691,65.8181,65.9597,63827.0
2017-11-06 10:20:00,69.86,69.88,69.76,69.83,24844.0,65.9502,65.9691,65.8558,65.9219,24844.0
2017-11-06 10:25:00,69.85,69.93,69.73,69.73,43634.0,65.9408,66.0163,65.8275,65.8275,43634.0
2017-11-06 10:30:00,69.73,69.73,69.55,69.56,35352.0,65.8275,65.8275,65.6576,65.667,35352.0
2017-11-06 10:35:00,69.57,69.6,69.39,69.45,40721.0,65.6765,65.7048,65.5065,65.5632,40721.0
2017-11-06 10:40:00,69.45,69.58,69.42,69.57,27877.0,65.5632,65.6859,65.5349,65.6765,27877.0
2017-11-06 10:45:00,69.57,69.58,69.4,69.44,14983.0,65.6765,65.6859,65.516,65.5537,14983.0
2017-11-06 10:50:00,69.44,69.67,69.43,69.6,65295.0,65.5537,65.7709,65.5443,65.7048,65295.0
2017-11-06 10:55:00,69.6,69.6,69.53,69.6,27233.0,65.7048,65.7048,65.6387,65.7048,27233.0
2017-11-06 11:00:00,69.59,69.65,69.57,69.65,26897.0,65.6954,65.752,65.6765,65.752,26897.0
2017-11-06 11:05:00,69.67,69.74,69.62,69.66,39225.0,65.7709,65.837,65.7237,65.7614,39225.0
2017-11-06 11:10:00,69.67,69.89,69.67,69.85,68104.0,65.7709,65.9786,65.7709,65.9408,68104.0
2017-11-06 11:15:00,69.85,69.92,69.74,69.89,53483.0,65.9408,66.0069,65.837,65.9786,53483.0
2017-11-06 11:20:00,69.89,69.94,69.87,69.91,30376.0,65.9786,66.0258,65.9597,65.9974,30376.0
2017-11-06 11:25:00,69.92,69.92,69.78,69.88,49824.0,66.0069,66.0069,65.8747,65.9691,49824.0
2017-11-06 11:30:00,69.88,69.93,69.87,69.89,48968.0,65.9691,66.0163,65.9597,65.9786,48968.0
2017-11-06 11:35:00,69.89,69.96,69.86,69.93,38251.0,65.9786,66.0446,65.9502,66.0163,38251.0
2017-11-06 11:40:00,69.94,69.95,69.9,69.92,46765.0,66.0258,66.0352,65.988,66.0069,46765.0
2017-11-06 11:45:00,69.94,69.94,69.88,69.91,38680.0,66.0258,66.0258,65.9691,65.9974,38680.0
2017-11-06 11:50:00,69.91,69.98,69.88,69.89,37294.0,65.9974,66.0635,65.9691,65.9786,37294.0
2017-11-06 11:55:00,69.88,69.96,69.85,69.94,53753.0,65.9691,66.0446,65.9408,66.0258,53753.0
2017-11-06 12:00:00,69.93,69.94,69.87,69.91,35661.0,66.0163,66.0258,65.9597,65.9974,35661.0
2017-11-06 12:05:00,69.91,70.0,69.9,69.95,28830.0,65.9974,66.0824,65.988,66.0352,28830.0
2017-11-06 12:10:00,69.95,70.07,69.95,70.06,40750.0,66.0352,66.1485,66.0352,66.139,40750.0
2017-11-06 12:15:00,70.05,70.06,69.9,69.92,23848.0,66.1296,66.139,65.988,66.0069,23848.0
2017-11-06 12:20:00,69.9,69.9,69.75,69.84,28510.0,65.988,65.988,65.8464,65.9314,28510.0
2017-11-06 12:25:00,69.83,69.94,69.83,69.93,20967.0,65.9219,66.0258,65.9219,66.0163,20967.0
2017-11-06 12:30:00,69.94,70.0,69.93,69.97,33479.0,66.0258,66.0824,66.0163,66.0541,33479.0
2017-11-06 12:35:00,69.96,70.1,69.96,70.1,34772.0,66.0446,66.1768,66.0446,66.1768,34772.0
2017-11-06 12:40:00,70.1,70.26,70.09,70.21,35628.0,66.1768,66.3279,66.1674,66.2807,35628.0
2017-11-06 12:45:00,70.21,70.28,70.17,70.22,35866.0,66.2807,66.3467,66.2429,66.2901,35866.0
2017-11-06 12:50:00,70.22,70.28,70.16,70.2,21127.0,66.2901,66.3467,66.2335,66.2712,21127.0
2017-11-06 12:55:00,70.2,70.2,70.15,70.19,16787.0,66.2712,66.2712,66.224,66.2618,16787.0
2017-11-06 13:00:00,70.2,70.23,70.12,70.18,14972.0,66.2712,66.2995,66.1957,66.2523,14972.0
2017-11-06 13:05:00,70.19,70.19,70.13,70.19,18966.0,66.2618,66.2618,66.2051,66.2618,18966.0
2017-11-06 13:10:00,70.19,70.22,70.14,70.17,34620.0,66.2618,66.2901,66.2146,66.2429,34620.0
2017-11-06 13:15:00,70.18,70.2,70.15,70.16,20818.0,66.2523,66.2712,66.224,66.2335,20818.0
2017-11-06 13:20:00,70.17,70.18,70.1,70.15,15408.0,66.2429,66.2523,66.1768,66.224,15408.0
2017-11-06 13:25:00,70.14,70.21,70.14,70.19,45904.0,66.2146,66.2807,66.2146,66.2618,45904.0
2017-11-06 13:30:00,70.18,70.22,70.15,70.22,24436.0,66.2523,66.2901,66.224,66.2901,24436.0
2017-11-06 13:35:00,70.23,70.24,70.15,70.23,72484.0,66.2995,66.309,66.224,66.2995,72484.0
2017-11-06 13:40:00,70.23,70.31,70.21,70.29,36878.0,66.2995,66.3751,66.2807,66.3562,36878.0
2017-11-06 13:45:00,70.28,70.32,70.28,70.3,18109.0,66.3467,66.3845,66.3467,66.3656,18109.0
2017-11-06 13:50:00,70.31,70.33,70.26,70.26,27731.0,66.3751,66.3939,66.3279,66.3279,27731.0
2017-11-06 13:55:00,70.26,70.45,70.26,70.44,43167.0,66.3279,66.5072,66.3279,66.4978,43167.0
2017-11-06 14:00:00,70.45,70.45,70.4,70.42,13807.0,66.5072,66.5072,66.46,66.4789,13807.0
2017-11-06 14:05:00,70.43,70.48,70.29,70.29,37358.0,66.4883,66.5355,66.3562,66.3562,37358.0
2017-11-06 14:10:00,70.29,70.42,70.29,70.41,23158.0,66.3562,66.4789,66.3562,66.4695,23158.0
2017-11-06 14:15:00,70.42,70.42,70.26,70.32,25134.0,66.4789,66.4789,66.3279,66.3845,25134.0
2017-11-06 14:20:00,70.31,70.33,70.25,70.26,20117.0,66.3751,66.3939,66.3184,66.3279,20117.0
2017-11-06 14:25:00,70.26,70.34,70.2,70.31,103074.0,66.3279,66.4034,66.2712,66.3751,103074.0
2017-11-06 14:30:00,70.31,70.44,70.31,70.33,34828.0,66.3751,66.4978,66.3751,66.3939,34828.0
2017-11-06 14:35:00,70.33,70.34,70.26,70.31,24077.0,66.3939,66.4034,66.3279,66.3751,24077.0
2017-11-06 14:40:00,70.31,70.31,70.25,70.29,28103.0,66.3751,66.3751,66.3184,66.3562,28103.0
2017-11-06 14:45:00,70.29,70.33,70.21,70.25,27237.0,66.3562,66.3939,66.2807,66.3184,27237.0
2017-11-06 14:50:00,70.25,70.27,70.21,70.27,25381.0,66.3184,66.3373,66.2807,66.3373,25381.0
2017-11-06 14:55:00,70.27,70.27,70.14,70.18,26687.0,66.3373,66.3373,66.2146,66.2523,26687.0
2017-11-06 15:00:00,70.17,70.24,70.15,70.23,25606.0,66.2429,66.309,66.224,66.2995,25606.0
2017-11-06 15:05:00,70.24,70.26,70.13,70.15,26796.0,66.309,66.3279,66.2051,66.224,26796.0
2017-11-06 15:10:00,70.14,70.16,70.05,70.05,38112.0,66.2146,66.2335,66.1296,66.1296,38112.0
2017-11-06 15:15:00,70.05,70.06,69.98,70.0,45228.0,66.1296,66.139,66.0635,66.0824,45228.0
2017-11-06 15:20:00,69.99,70.0,69.77,69.81,86818.0,66.073,66.0824,65.8653,65.903,86818.0
2017-11-06 15:25:00,69.81,69.93,69.74,69.92,76728.0,65.903,66.0163,65.837,66.0069,76728.0
2017-11-06 15:30:00,69.91,69.98,69.85,69.88,59675.0,65.9974,66.0635,65.9408,65.9691,59675.0
2017-11-06 15:35:00,69.89,69.96,69.88,69.89,44173.0,65.9786,66.0446,65.9691,65.9786,44173.0
2017-11-06 15:40:00,69.89,69.93,69.82,69.83,82471.0,65.9786,66.0163,65.9125,65.9219,82471.0
2017-11-06 15:45:00,69.82,69.82,69.68,69.71,104642.0,65.9125,65.9125,65.7803,65.8086,104642.0
2017-11-06 15:50:00,69.7,69.81,69.67,69.78,105006.0,65.7992,65.903,65.7709,65.8747,105006.0
2017-11-06 15:55:00,69.79,69.79,69.65,69.7,169172.0,65.8842,65.8842,65.752,65.7992,169172.0
2017-11-07 09:30:00,69.73,70.26,69.73,70.08,51347.0,65.8275,66.3279,65.8275,66.1579,51347.0
2017-11-07 09:35:00,70.05,70.1,69.89,69.9,47013.0,66.1296,66.1768,65.9786,65.988,47013.0
2017-11-07 09:40:00,69.91,70.01,69.88,69.95,25497.0,65.9974,66.0918,65.9691,66.0352,25497.0
2017-11-07 09:45:00,69.94,69.96,69.85,69.86,28856.0,66.0258,66.0446,65.9408,65.9502,28856.0
2017-11-07 09:50:00,69.87,69.88,69.74,69.76,19637.0,65.9597,65.9691,65.837,65.8558,19637.0
2017-11-07 09:55:00,69.75,69.91,69.74,69.86,15816.0,65.8464,65.9974,65.837,65.9502,15816.0
2017-11-07 10:00:00,69.87,69.91,69.81,69.87,31605.0,65.9597,65.9974,65.903,65.9597,31605.0
2017-11-07 10:05:00,69.88,69.91,69.75,69.75,34525.0,65.9691,65.9974,65.8464,65.8464,34525.0
2017-11-07 10:10:00,69.74,69.76,69.69,69.74,22310.0,65.837,65.8558,65.7898,65.837,22310.0
2017-11-07 10:15:00,69.73,69.82,69.73,69.81,29045.0,65.8275,65.9125,65.8275,65.903,29045.0
2017-11-07 10:20:00,69.82,69.87,69.74,69.76,28068.0,65.9125,65.9597,65.837,65.8558,28068.0
2017-11-07 10:25:00,69.76,69.76,69.57,69.58,33478.0,65.8558,65.8558,65.6765,65.6859,33478.0
2017-11-07 10:30:00,69.58,69.62,69.48,69.49,27718.0,65.6859,65.7237,65.5915,65.6009,27718.0
2017-11-07 10:35:00,69.49,69.5,69.35,69.36,21100.0,65.6009,65.6104,65.4688,65.4782,21100.0
2017-11-07 10:40:00,69.37,69.45,69.37,69.42,30568.0,65.4877,65.5632,65.4877,65.5349,30568.0
2017-11-07 10:45:00,69.42,69.43,69.32,69.34,16043.0,65.5349,65.5443,65.4405,65.4593,16043.0
2017-11-07 10:50:00,69.35,69.35,69.17,69.23,60794.0,65.4688,65.4688,65.2989,65.3555,60794.0
2017-11-07 10:55:00,69.24,69.38,69.24,69.32,25387.0,65.3649,65.4971,65.3649,65.4405,25387.0
2017-11-07 11:00:00,69.33,69.37,69.32,69.35,34535.0,65.4499,65.4877,65.4405,65.4688,34535.0
2017-11-07 11:05:00,69.35,69.37,69.28,69.28,23534.0,65.4688,65.4877,65.4027,65.4027,23534.0
2017-11-07 11:10:00,69.28,69.29,68.97,69.03,77293.0,65.4027,65.4121,65.11,65.1667,77293.0
2017-11-07 11:15:00,69.02,69.06,68.87,68.88,39519.0,65.1573,65.195,65.0156,65.0251,39519.0
2017-11-07 11:20:00,68.89,69.01,68.88,68.95,27719.0,65.0345,65.1478,65.0251,65.0912,27719.0
2017-11-07 11:25:00,68.95,69.02,68.92,69.0,25959.0,65.0912,65.1573,65.0628,65.1384,25959.0
2017-11-07 11:30:00,69.0,69.0,68.92,68.98,26635.0,65.1384,65.1384,65.0628,65.1195,26635.0
2017-11-07 11:35:00,68.99,69.01,68.92,68.95,28592.0,65.1289,65.1478,65.0628,65.0912,28592.0
2017-11-07 11:40:00,68.95,69.01,68.95,68.98,26056.0,65.0912,65.1478,65.0912,65.1195,26056.0
2017-11-07 11:45:00,68.98,69.0,68.91,68.91,21798.0,65.1195,65.1384,65.0534,65.0534,21798.0
2017-11-07 11:50:00,68.92,68.93,68.85,68.85,10542.0,65.0628,65.0723,64.9968,64.9968,10542.0
2017-11-07 11:55:00,68.85,68.86,68.75,68.81,31987.0,64.9968,65.0062,64.9024,64.959,31987.0
2017-11-07 12:00:00,68.8,68.86,68.8,68.83,26033.0,64.9496,65.0062,64.9496,64.9779,26033.0
2017-11-07 12:05:00,68.83,68.96,68.83,68.93,27184.0,64.9779,65.1006,64.9779,65.0723,27184.0
2017-11-07 12:10:00,68.92,68.98,68.9,68.98,25277.0,65.0628,65.1195,65.044,65.1195,25277.0
2017-11-07 12:15:00,68.99,69.01,68.96,68.98,16981.0,65.1289,65.1478,65.1006,65.1195,16981.0
2017-11-07 12:20:00,68.98,68.99,68.91,68.91,22763.0,65.1195,65.1289,65.0534,65.0534,22763.0
2017-11-07 12:25:00,68.9,68.92,68.75,68.82,77959.0,65.044,65.0628,64.9024,64.9684,77959.0
2017-11-07 12:30:00,68.83,68.88,68.79,68.87,21020.0,64.9779,65.0251,64.9401,65.0156,21020.0
2017-11-07 12:35:00,68.87,68.89,68.74,68.75,17414.0,65.0156,65.0345,64.8929,64.9024,17414.0
2017-11-07 12:40:00,68.75,68.76,68.73,68.75,19984.0,64.9024,64.9118,64.8835,64.9024,19984.0
2017-11-07 12:45:00,68.75,68.8,68.73,68.76,16171.0,64.9024,64.9496,64.8835,64.9118,16171.0
2017-11-07 12:50:00,68.78,68.79,68.76,68.76,18225.0,64.9307,64.9401,64.9118,64.9118,18225.0
2017-11-07 12:55:00,68.76,68.85,68.74,68.78,27446.0,64.9118,64.9968,64.8929,64.9307,27446.0
2017-11-07 13:00:00,68.79,68.8,68.66,68.71,29291.0,64.9401,64.9496,64.8174,64.8646,29291.0
2017-11-07 13:05:00,68.73,68.73,68.64,68.66,25798.0,64.8835,64.8835,64.7985,64.8174,25798.0
2017-11-07 13:10:00,68.66,68.68,68.56,68.58,26438.0,64.8174,64.8363,64.723,64.7419,26438.0
2017-11-07 13:15:00,68.57,68.57,68.5,68.52,26004.0,64.7324,64.7324,64.6664,64.6852,26004.0
2017-11-07 13:20:00,68.51,68.53,68.4,68.42,55895.0,64.6758,64.6947,64.572,64.5908,55895.0
2017-11-07 13:25:00,68.41,68.48,68.4,68.45,26966.0,64.5814,64.6475,64.572,64.6192,26966.0
2017-11-07 13:30:00,68.46,68.48,68.45,68.48,22852.0,64.6286,64.6475,64.6192,64.6475,22852.0
2017-11-07 13:35:00,68.48,68.48,68.31,68.32,38523.0,64.6475,64.6475,64.487,64.4964,38523.0
2017-11-07 13:40:00,68.33,68.5,68.32,68.49,112567.0,64.5059,64.6664,64.4964,64.6569,112567.0
2017-11-07 13:45:00,68.49,68.68,68.46,68.65,109492.0,64.6569,64.8363,64.6286,64.808,109492.0
2017-11-07 13:50:00,68.64,68.65,68.53,68.54,22265.0,64.7985,64.808,64.6947,64.7041,22265.0
2017-11-07 13:55:00,68.52,68.54,68.4,68.43,38290.0,64.6852,64.7041,64.572,64.6003,38290.0
2017-11-07 14:00:00,68.42,68.5,68.41,68.5,25530.0,64.5908,64.6664,64.5814,64.6664,25530.0
2017-11-07 14:05:00,68.5,68.5,68.45,68.46,20312.0,64.6664,64.6664,64.6192,64.6286,20312.0
2017-11-07 14:10:00,68.46,68.47,68.37,68.39,38042.0,64.6286,64.638,64.5436,64.5625,38042.0
2017-11-07 14:15:00,68.39,68.4,68.36,68.37,41571.0,64.5625,64.572,64.5342,64.5436,41571.0
2017-11-07 14:20:00,68.37,68.49,68.35,68.48,78530.0,64.5436,64.6569,64.5247,64.6475,78530.0
2017-11-07 14:25:00,68.48,68.52,68.39,68.41,104300.0,64.6475,64.6852,64.5625,64.5814,104300.0
2017-11-07 14:30:00,68.41,68.43,68.36,68.37,61812.0,64.5814,64.6003,64.5342,64.5436,61812.0
2017-11-07 14:35:00,68.37,68.44,68.36,68.38,38581.0,64.5436,64.6097,64.5342,64.5531,38581.0
2017-11-07 14:40:00,68.38,68.43,68.26,68.27,46842.0,64.5531,64.6003,64.4398,64.4492,46842.0
2017-11-07 14:45:00,68.27,68.37,68.26,68.32,77007.0,64.4492,64.5436,64.4398,64.4964,77007.0
2017-11-07 14:50:00,68.33,68.41,68.31,68.35,39791.0,64.5059,64.5814,64.487,64.5247,39791.0
2017-11-07 14:55:00,68.36,68.44,68.34,68.44,39171.0,64.5342,64.6097,64.5153,64.6097,39171.0
2017-11-07 15:00:00,68.43,68.48,68.42,68.44,30818.0,64.6003,64.6475,64.5908,64.6097,30818.0
2017-11-07 15:05:00,68.45,68.57,68.42,68.57,42892.0,64.6192,64.7324,64.5908,64.7324,42892.0
2017-11-07 15:10:00,68.57,68.57,68.38,68.39,36858.0,64.7324,64.7324,64.5531,64.5625,36858.0
2017-11-07 15:15:00,68.39,68.45,68.31,68.32,57834.0,64.5625,64.6192,64.487,64.4964,57834.0
2017-11-07 15:20:00,68.32,68.33,68.25,68.27,90961.0,64.4964,64.5059,64.4303,64.4492,90961.0
2017-11-07 15:25:00,68.27,68.33,68.14,68.31,71556.0,64.4492,64.5059,64.3265,64.487,71556.0
2017-11-07 15:30:00,68.31,68.48,68.31,68.31,64521.0,64.487,64.6475,64.487,64.487,64521.0
2017-11-07 15:35:00,68.31,68.44,68.31,68.37,60241.0,64.487,64.6097,64.487,64.5436,60241.0
2017-11-07 15:40:00,68.38,68.49,68.38,68.49,109387.0,64.5531,64.6569,64.5531,64.6569,109387.0
2017-11-07 15:45:00,68.49,68.5,68.42,68.5,102444.0,64.6569,64.6664,64.5908,64.6664,102444.0
2017-11-07 15:50:00,68.5,68.51,68.4,68.41,157909.0,64.6664,64.6758,64.572,64.5814,157909.0
2017-11-07 15:55:00,68.42,68.45,68.38,68.44,331841.0,64.5908,64.6192,64.5531,64.6097,331841.0
2017-11-08 09:30:00,68.0,68.43,67.76,68.37,51340.0,64.2913,64.6979,64.0644,64.6411,51340.0
2017-11-08 09:35:00,68.37,68.6,68.37,68.49,12401.0,64.6411,64.8586,64.6411,64.7546,12401.0
2017-11-08 09:40:00,68.47,68.65,68.47,68.62,46244.0,64.7357,64.9059,64.7357,64.8775,46244.0
2017-11-08 09:45:00,68.62,68.68,68.48,68.48,38519.0,64.8775,64.9342,64.7451,64.7451,38519.0
2017-11-08 09:50:00,68.46,68.46,68.24,68.32,39750.0,64.7262,64.7262,64.5182,64.5939,39750.0
2017-11-08 09:55:00,68.35,68.59,68.33,68.59,25934.0,64.6222,64.8491,64.6033,64.8491,25934.0
2017-11-08 10:00:00,68.58,68.67,68.49,68.49,47360.0,64.8397,64.9248,64.7546,64.7546,47360.0
2017-11-08 10:05:00,68.51,68.61,68.46,68.59,17727.0,64.7735,64.868,64.7262,64.8491,17727.0
2017-11-08 10:10:00,68.58,68.68,68.51,68.67,50689.0,64.8397,64.9342,64.7735,64.9248,50689.0
2017-11-08 10:15:00,68.67,69.03,68.64,69.01,518734.0,64.9248,65.2651,64.8964,65.2462,518734.0
2017-11-08 10:20:00,69.02,69.05,68.71,68.98,232738.0,65.2557,65.284,64.9626,65.2179,232738.0
2017-11-08 10:25:00,68.95,69.04,68.88,69.0,32157.0,65.1895,65.2746,65.1233,65.2368,32157.0
2017-11-08 10:30:00,69.0,69.03,68.91,68.99,39644.0,65.2368,65.2651,65.1517,65.2273,39644.0
2017-11-08 10:35:00,68.98,69.0,68.77,68.8,13669.0,65.2179,65.2368,65.0193,65.0477,13669.0
2017-11-08 10:40:00,68.79,68.83,68.73,68.82,232533.0,65.0382,65.076,64.9815,65.0666,232533.0
2017-11-08 10:45:00,68.8,68.91,68.77,68.9,32311.0,65.0477,65.1517,65.0193,65.1422,32311.0
2017-11-08 10:50:00,68.89,68.92,68.81,68.9,18149.0,65.1328,65.1611,65.0571,65.1422,18149.0
2017-11-08 10:55:00,68.91,68.92,68.86,68.87,12181.0,65.1517,65.1611,65.1044,65.1139,12181.0
2017-11-08 11:00:00,68.87,68.93,68.87,68.9,14887.0,65.1139,65.1706,65.1139,65.1422,14887.0
2017-11-08 11:05:00,68.91,68.93,68.83,68.84,55474.0,65.1517,65.1706,65.076,65.0855,55474.0
2017-11-08 11:10:00,68.82,68.82,68.76,68.79,13321.0,65.0666,65.0666,65.0099,65.0382,13321.0
2017-11-08 11:15:00,68.78,69.05,68.78,69.03,52976.0,65.0288,65.284,65.0288,65.2651,52976.0
2017-11-08 11:20:00,69.03,69.13,68.96,68.96,23225.0,65.2651,65.3597,65.1989,65.1989,23225.0
2017-11-08 11:25:00,68.98,68.99,68.92,68.94,13937.0,65.2179,65.2273,65.1611,65.18,13937.0
2017-11-08 11:30:00,68.93,69.0,68.87,68.96,16710.0,65.1706,65.2368,65.1139,65.1989,16710.0
2017-11-08 11:35:00,68.96,69.18,68.96,69.18,22784.0,65.1989,65.4069,65.1989,65.4069,22784.0
2017-11-08 11:40:00,69.17,69.21,69.08,69.2,13608.0,65.3975,65.4353,65.3124,65.4259,13608.0
2017-11-08 11:45:00,69.19,69.22,69.1,69.14,14932.0,65.4164,65.4448,65.3313,65.3691,14932.0
2017-11-08 11:50:00,69.14,69.15,69.05,69.13,11521.0,65.3691,65.3786,65.284,65.3597,11521.0
2017-11-08 11:55:00,69.11,69.15,69.07,69.15,10650.0,65.3408,65.3786,65.3029,65.3786,10650.0
2017-11-08 12:00:00,69.16,69.18,69.08,69.18,12816.0,65.388,65.4069,65.3124,65.4069,12816.0
2017-11-08 12:05:00,69.16,69.16,69.08,69.1,12900.0,65.388,65.388,65.3124,65.3313,12900.0
2017-11-08 12:10:00,69.09,69.09,69.01,69.03,10017.0,65.3219,65.3219,65.2462,65.2651,10017.0
2017-11-08 12:15:00,69.04,69.09,69.03,69.06,7603.0,65.2746,65.3219,65.2651,65.2935,7603.0
2017-11-08 12:20:00,69.06,69.07,68.99,69.04,11753.0,65.2935,65.3029,65.2273,65.2746,11753.0
2017-11-08 12:25:00,69.07,69.07,69.04,69.06,7966.0,65.3029,65.3029,65.2746,65.2935,7966.0
2017-11-08 12:30:00,69.05,69.09,69.03,69.05,8103.0,65.284,65.3219,65.2651,65.284,8103.0
2017-11-08 12:35:00,69.05,69.06,69.0,69.01,16432.0,65.284,65.2935,65.2368,65.2462,16432.0
2017-11-08 12:40:00,69.02,69.03,68.96,68.97,12070.0,65.2557,65.2651,65.1989,65.2084,12070.0
2017-11-08 12:45:00,68.98,69.06,68.98,69.01,16551.0,65.2179,65.2935,65.2179,65.2462,16551.0
2017-11-08 12:50:00,69.0,69.02,68.99,69.0,12706.0,65.2368,65.2557,65.2273,65.2368,12706.0
2017-11-08 12:55:00,69.02,69.04,69.0,69.02,13500.0,65.2557,65.2746,65.2368,65.2557,13500.0
2017-11-08 13:00:00,69.01,69.02,68.88,68.9,17484.0,65.2462,65.2557,65.1233,65.1422,17484.0
2017-11-08 13:05:00,68.9,68.94,68.85,68.86,7770.0,65.1422,65.18,65.0949,65.1044,7770.0
2017-11-08 13:10:00,68.85,68.92,68.85,68.87,10907.0,65.0949,65.1611,65.0949,65.1139,10907.0
2017-11-08 13:15:00,68.86,68.94,68.85,68.91,14028.0,65.1044,65.18,65.0949,65.1517,14028.0
2017-11-08 13:20:00,68.9,68.92,68.87,68.9,10168.0,65.1422,65.1611,65.1139,65.1422,10168.0
2017-11-08 13:25:00,68.9,68.93,68.9,68.93,7597.0,65.1422,65.1706,65.1422,65.1706,7597.0
2017-11-08 13:30:00,68.93,68.93,68.87,68.91,28578.0,65.1706,65.1706,65.1139,65.1517,28578.0
2017-11-08 13:35:00,68.9,69.01,68.9,69.01,14317.0,65.1422,65.2462,65.1422,65.2462,14317.0
2017-11-08 13:40:00,69.02,69.05,69.01,69.01,11246.0,65.2557,65.284,65.2462,65.2462,11246.0
2017-11-08 13:45:00,69.0,69.05,68.98,69.05,11267.0,65.2368,65.284,65.2179,65.284,11267.0
2017-11-08 13:50:00,69.05,69.06,69.02,69.03,19799.0,65.284,65.2935,65.2557,65.2651,19799.0
2017-11-08 13:55:00,69.02,69.04,69.01,69.01,8511.0,65.2557,65.2746,65.2462,65.2462,8511.0
2017-11-08 14:00:00,69.0,69.01,68.97,69.0,19843.0,65.2368,65.2462,65.2084,65.2368,19843.0
2017-11-08 14:05:00,69.01,69.01,68.84,68.87,22195.0,65.2462,65.2462,65.0855,65.1139,22195.0
2017-11-08 14:10:00,68.87,68.91,68.8,68.83,21564.0,65.1139,65.1517,65.0477,65.076,21564.0
2017-11-08 14:15:00,68.84,68.84,68.79,68.84,26200.0,65.0855,65.0855,65.0382,65.0855,26200.0
2017-11-08 14:20:00,68.83,68.87,68.82,68.87,13935.0,65.076,65.1139,65.0666,65.1139,13935.0
2017-11-08 14:25:00,68.87,68.87,68.82,68.84,12719.0,65.1139,65.1139,65.0666,65.0855,12719.0
2017-11-08 14:30:00,68.84,69.06,68.83,68.98,97230.0,65.0855,65.2935,65.076,65.2179,97230.0
2017-11-08 14:35:00,68.97,69.34,68.95,69.34,67276.0,65.2084,65.5582,65.1895,65.5582,67276.0
2017-11-08 14:40:00,69.34,69.51,69.34,69.35,45884.0,65.5582,65.719,65.5582,65.5677,45884.0
2017-11-08 14:45:00,69.35,69.41,69.32,69.36,10181.0,65.5677,65.6244,65.5393,65.5771,10181.0
2017-11-08 14:50:00,69.37,69.46,69.36,69.43,24117.0,65.5866,65.6717,65.5771,65.6433,24117.0
2017-11-08 14:55:00,69.43,69.52,69.43,69.51,22193.0,65.6433,65.7284,65.6433,65.719,22193.0
2017-11-08 15:00:00,69.51,69.52,69.44,69.45,16728.0,65.719,65.7284,65.6528,65.6622,16728.0
2017-11-08 15:05:00,69.45,69.48,69.43,69.44,18148.0,65.6622,65.6906,65.6433,65.6528,18148.0
2017-11-08 15:10:00,69.44,69.47,69.43,69.43,13065.0,65.6528,65.6811,65.6433,65.6433,13065.0
2017-11-08 15:15:00,69.42,69.48,69.42,69.44,10266.0,65.6339,65.6906,65.6339,65.6528,10266.0
2017-11-08 15:20:00,69.44,69.46,69.33,69.36,20855.0,65.6528,65.6717,65.5488,65.5771,20855.0
2017-11-08 15:25:00,69.36,69.42,69.34,69.35,45189.0,65.5771,65.6339,65.5582,65.5677,45189.0
2017-11-08 15:30:00,69.35,69.37,69.3,69.31,72299.0,65.5677,65.5866,65.5204,65.5299,72299.0
2017-11-08 15:35:00,69.31,69.34,69.24,69.34,61121.0,65.5299,65.5582,65.4637,65.5582,61121.0
2017-11-08 15:40:00,69.34,69.49,69.34,69.47,64552.0,65.5582,65.7,65.5582,65.6811,64552.0
2017-11-08 15:45:00,69.46,69.56,69.41,69.56,80140.0,65.6717,65.7662,65.6244,65.7662,80140.0
2017-11-08 15:50:00,69.56,69.62,69.51,69.61,132143.0,65.7662,65.823,65.719,65.8135,132143.0
2017-11-08 15:55:00,69.61,69.62,69.5,69.52,207109.0,65.8135,65.823,65.7095,65.7284,207109.0
2017-11-09 09:30:00,69.16,69.34,69.13,69.15,20917.0,65.388,65.5582,65.3597,65.3786,20917.0
2017-11-09 09:35:00,69.04,69.35,69.04,69.2,5003.0,65.2746,65.5677,65.2746,65.4259,5003.0
2017-11-09 09:40:00,69.2,69.21,69.11,69.13,9467.0,65.4259,65.4353,65.3408,65.3597,9467.0
2017-11-09 09:45:00,69.05,69.12,68.96,69.03,18009.0,65.284,65.3502,65.1989,65.2651,18009.0
2017-11-09 09:50:00,69.0,69.17,68.99,69.16,6050.0,65.2368,65.3975,65.2273,65.388,6050.0
2017-11-09 09:55:00,69.16,69.22,69.16,69.22,6568.0,65.388,65.4448,65.388,65.4448,6568.0
2017-11-09 10:00:00,69.2,69.35,69.16,69.25,15598.0,65.4259,65.5677,65.388,65.4731,15598.0
2017-11-09 10:05:00,69.23,69.33,69.23,69.33,10430.0,65.4542,65.5488,65.4542,65.5488,10430.0
2017-11-09 10:10:00,69.34,69.34,69.24,69.27,9250.0,65.5582,65.5582,65.4637,65.492,9250.0
2017-11-09 10:15:00,69.28,69.28,69.17,69.25,12700.0,65.5015,65.5015,65.3975,65.4731,12700.0
2017-11-09 10:20:00,69.26,69.28,69.22,69.28,10419.0,65.4826,65.5015,65.4448,65.5015,10419.0
2017-11-09 10:25:00,69.25,69.32,69.25,69.3,20350.0,65.4731,65.5393,65.4731,65.5204,20350.0
2017-11-09 10:30:00,69.31,69.33,69.26,69.31,19491.0,65.5299,65.5488,65.4826,65.5299,19491.0
2017-11-09 10:35:00,69.31,69.32,69.16,69.19,14517.0,65.5299,65.5393,65.388,65.4164,14517.0
2017-11-09 10:40:00,69.19,69.22,69.15,69.2,16848.0,65.4164,65.4448,65.3786,65.4259,16848.0
2017-11-09 10:45:00,69.21,69.32,69.18,69.32,18402.0,65.4353,65.5393,65.4069,65.5393,18402.0
2017-11-09 10:50:00,69.33,69.43,69.33,69.41,26420.0,65.5488,65.6433,65.5488,65.6244,26420.0
2017-11-09 10:55:00,69.42,69.43,69.38,69.42,9698.0,65.6339,65.6433,65.596,65.6339,9698.0
2017-11-09 11:00:00,69.43,69.43,69.39,69.43,14907.0,65.6433,65.6433,65.6055,65.6433,14907.0
2017-11-09 11:05:00,69.43,69.46,69.4,69.46,26155.0,65.6433,65.6717,65.615,65.6717,26155.0
2017-11-09 11:10:00,69.47,69.5,69.43,69.45,30110.0,65.6811,65.7095,65.6433,65.6622,30110.0
2017-11-09 11:15:00,69.45,69.46,69.4,69.46,15833.0,65.6622,65.6717,65.615,65.6717,15833.0
2017-11-09 11:20:00,69.46,69.47,69.39,69.43,39886.0,65.6717,65.6811,65.6055,65.6433,39886.0
2017-11-09 11:25:00,69.43,69.5,69.42,69.45,35213.0,65.6433,65.7095,65.6339,65.6622,35213.0
2017-11-09 11:30:00,69.45,69.45,69.32,69.44,26803.0,65.6622,65.6622,65.5393,65.6528,26803.0
2017-11-09 11:35:00,69.44,69.44,69.31,69.36,13400.0,65.6528,65.6528,65.5299,65.5771,13400.0
2017-11-09 11:40:00,69.36,69.41,69.32,69.34,13548.0,65.5771,65.6244,65.5393,65.5582,13548.0
2017-11-09 11:45:00,69.34,69.34,69.24,69.26,25617.0,65.5582,65.5582,65.4637,65.4826,25617.0
2017-11-09 11:50:00,69.25,69.27,69.19,69.24,24778.0,65.4731,65.492,65.4164,65.4637,24778.0
2017-11-09 11:55:00,69.23,69.43,69.18,69.34,68147.0,65.4542,65.6433,65.4069,65.5582,68147.0
2017-11-09 12:00:00,69.32,69.39,69.23,69.23,37442.0,65.5393,65.6055,65.4542,65.4542,37442.0
2017-11-09 12:05:00,69.22,69.38,69.22,69.25,75459.0,65.4448,65.596,65.4448,65.4731,75459.0
2017-11-09 12:10:00,69.25,69.29,69.1,69.11,151977.0,65.4731,65.511,65.3313,65.3408,151977.0
2017-11-09 12:15:00,69.11,69.25,69.08,69.2,24465.0,65.3408,65.4731,65.3124,65.4259,24465.0
2017-11-09 12:20:00,69.18,69.28,69.13,69.15,28023.0,65.4069,65.5015,65.3597,65.3786,28023.0
2017-11-09 12:25:00,69.15,69.26,69.15,69.2,29208.0,65.3786,65.4826,65.3786,65.4259,29208.0
2017-11-09 12:30:00,69.22,69.23,69.05,69.14,80544.0,65.4448,65.4542,65.284,65.3691,80544.0
2017-11-09 12:35:00,69.13,69.21,69.12,69.19,20923.0,65.3597,65.4353,65.3502,65.4164,20923.0
2017-11-09 12:40:00,69.18,69.21,69.11,69.12,24033.0,65.4069,65.4353,65.3408,65.3502,24033.0
2017-11-09 12:45:00,69.15,69.21,69.12,69.18,19015.0,65.3786,65.4353,65.3502,65.4069,19015.0
2017-11-09 12:50:00,69.17,69.2,69.11,69.12,7703.0,65.3975,65.4259,65.3408,65.3502,7703.0
2017-11-09 12:55:00,69.12,69.24,69.12,69.2,14440.0,65.3502,65.4637,65.3502,65.4259,14440.0
2017-11-09 13:00:00,69.2,69.23,69.14,69.18,9929.0,65.4259,65.4542,65.3691,65.4069,9929.0
2017-11-09 13:05:00,69.18,69.24,69.17,69.21,12150.0,65.4069,65.4637,65.3975,65.4353,12150.0
2017-11-09 13:10:00,69.22,69.24,69.2,69.21,8835.0,65.4448,65.4637,65.4259,65.4353,8835.0
2017-11-09 13:15:00,69.21,69.28,69.17,69.23,26195.0,65.4353,65.5015,65.3975,65.4542,26195.0
2017-11-09 13:20:00,69.24,69.28,69.17,69.17,17474.0,65.4637,65.5015,65.3975,65.3975,17474.0
2017-11-09 13:25:00,69.18,69.21,69.13,69.13,11347.0,65.4069,65.4353,65.3597,65.3597,11347.0
2017-11-09 13:30:00,69.14,69.18,69.12,69.15,25525.0,65.3691,65.4069,65.3502,65.3786,25525.0
2017-11-09 13:35:00,69.16,69.24,69.12,69.16,25754.0,65.388,65.4637,65.3502,65.388,25754.0
2017-11-09 13:40:00,69.18,69.2,69.14,69.19,29500.0,65.4069,65.4259,65.3691,65.4164,29500.0
2017-11-09 13:45:00,69.2,69.21,69.17,69.19,22056.0,65.4259,65.4353,65.3975,65.4164,22056.0
2017-11-09 13:50:00,69.2,69.25,69.17,69.2,11431.0,65.4259,65.4731,65.3975,65.4259,11431.0
2017-11-09 13:55:00,69.21,69.22,69.17,69.19,10217.0,65.4353,65.4448,65.3975,65.4164,10217.0
2017-11-09 14:00:00,69.19,69.22,69.15,69.22,18189.0,65.4164,65.4448,65.3786,65.4448,18189.0
2017-11-09 14:05:00,69.22,69.36,69.22,69.36,17993.0,65.4448,65.5771,65.4448,65.5771,17993.0
2017-11-09 14:10:00,69.35,69.35,69.28,69.32,13140.0,65.5677,65.5677,65.5015,65.5393,13140.0
2017-11-09 14:15:00,69.33,69.39,69.33,69.37,10296.0,65.5488,65.6055,65.5488,65.5866,10296.0
2017-11-09 14:20:00,69.37,69.37,69.32,69.35,13757.0,65.5866,65.5866,65.5393,65.5677,13757.0
2017-11-09 14:25:00,69.36,69.36,69.31,69.33,14951.0,65.5771,65.5771,65.5299,65.5488,14951.0
2017-11-09 14:30:00,69.32,69.39,69.31,69.36,14240.0,65.5393,65.6055,65.5299,65.5771,14240.0
2017-11-09 14:35:00,69.36,69.36,69.21,69.29,50403.0,65.5771,65.5771,65.4353,65.511,50403.0
2017-11-09 14:40:00,69.26,69.31,69.24,69.29,39698.0,65.4826,65.5299,65.4637,65.511,39698.0
2017-11-09 14:45:00,69.28,69.29,69.25,69.26,33367.0,65.5015,65.511,65.4731,65.4826,33367.0
2017-11-09 14:50:00,69.27,69.34,69.24,69.33,21348.0,65.492,65.5582,65.4637,65.5488,21348.0
2017-11-09 14:55:00,69.32,69.32,69.25,69.28,20166.0,65.5393,65.5393,65.4731,65.5015,20166.0
2017-11-09 15:00:00,69.27,69.33,69.23,69.24,23267.0,65.492,65.5488,65.4542,65.4637,23267.0
2017-11-09 15:05:00,69.23,69.26,69.13,69.2,37330.0,65.4542,65.4826,65.3597,65.4259,37330.0
2017-11-09 15:10:00,69.18,69.26,69.15,69.25,27131.0,65.4069,65.4826,65.3786,65.4731,27131.0
2017-11-09 15:15:00,69.25,69.3,69.21,69.28,32107.0,65.4731,65.5204,65.4353,65.5015,32107.0
2017-11-09 15:20:00,69.28,69.42,69.25,69.36,32623.0,65.5015,65.6339,65.4731,65.5771,32623.0
2017-11-09 15:25:00,69.37,69.42,69.36,69.37,25922.0,65.5866,65.6339,65.5771,65.5866,25922.0
2017-11-09 15:30:00,69.38,69.41,69.34,69.35,50411.0,65.596,65.6244,65.5582,65.5677,50411.0
2017-11-09 15:35:00,69.35,69.4,69.34,69.4,27014.0,65.5677,65.615,65.5582,65.615,27014.0
2017-11-09 15:40:00,69.4,69.4,69.33,69.34,25576.0,65.615,65.615,65.5488,65.5582,25576.0
2017-11-09 15:45:00,69.35,69.35,69.3,69.31,39479.0,65.5677,65.5677,65.5204,65.5299,39479.0
2017-11-09 15:50:00,69.31,69.37,69.31,69.34,59209.0,65.5299,65.5866,65.5299,65.5582,59209.0
2017-11-09 15:55:00,69.34,69.38,69.3,69.31,124686.0,65.5582,65.596,65.5204,65.5299,124686.0
2017-11-10 09:30:00,68.95,69.1,68.85,68.9,22895.0,65.1895,65.3313,65.0949,65.1422,22895.0
2017-11-10 09:35:00,68.9,68.98,68.82,68.93,12954.0,65.1422,65.2179,65.0666,65.1706,12954.0
2017-11-10 09:40:00,68.92,68.96,68.83,68.85,10200.0,65.1611,65.1989,65.076,65.0949,10200.0
2017-11-10 09:45:00,68.88,68.88,68.73,68.84,37997.0,65.1233,65.1233,64.9815,65.0855,37997.0
2017-11-10 09:50:00,68.85,68.89,68.77,68.84,12572.0,65.0949,65.1328,65.0193,65.0855,12572.0
2017-11-10 09:55:00,68.83,68.85,68.79,68.83,9033.0,65.076,65.0949,65.0382,65.076,9033.0
2017-11-10 10:00:00,68.82,68.94,68.73,68.76,21521.0,65.0666,65.18,64.9815,65.0099,21521.0
2017-11-10 10:05:00,68.73,68.81,68.72,68.79,26616.0,64.9815,65.0571,64.972,65.0382,26616.0
2017-11-10 10:10:00,68.77,68.83,68.74,68.81,75428.0,65.0193,65.076,64.9909,65.0571,75428.0
2017-11-10 10:15:00,68.8,68.87,68.69,68.74,31259.0,65.0477,65.1139,64.9437,64.9909,31259.0
2017-11-10 10:20:00,68.74,68.78,68.69,68.72,40139.0,64.9909,65.0288,64.9437,64.972,40139.0
2017-11-10 10:25:00,68.72,68.78,68.69,68.78,20986.0,64.972,65.0288,64.9437,65.0288,20986.0
2017-11-10 10:30:00,68.78,68.79,68.58,68.62,42647.0,65.0288,65.0382,64.8397,64.8775,42647.0
2017-11-10 10:35:00,68.62,68.71,68.6,68.68,30748.0,64.8775,64.9626,64.8586,64.9342,30748.0
2017-11-10 10:40:00,68.7,68.71,68.64,68.71,20828.0,64.9531,64.9626,64.8964,64.9626,20828.0
2017-11-10 10:45:00,68.7,68.75,68.68,68.74,11098.0,64.9531,65.0004,64.9342,64.9909,11098.0
2017-11-10 10:50:00,68.72,68.78,68.69,68.74,25879.0,64.972,65.0288,64.9437,64.9909,25879.0
2017-11-10 10:55:00,68.72,68.77,68.72,68.73,14973.0,64.972,65.0193,64.972,64.9815,14973.0
2017-11-10 11:00:00,68.72,68.76,68.71,68.75,27177.0,64.972,65.0099,64.9626,65.0004,27177.0
2017-11-10 11:05:00,68.75,68.77,68.59,68.6,16306.0,65.0004,65.0193,64.8491,64.8586,16306.0
2017-11-10 11:10:00,68.61,68.7,68.61,68.7,9400.0,64.868,64.9531,64.868,64.9531,9400.0
2017-11-10 11:15:00,68.69,68.74,68.68,68.74,20516.0,64.9437,64.9909,64.9342,64.9909,20516.0
2017-11-10 11:20:00,68.72,68.73,68.64,68.73,23993.0,64.972,64.9815,64.8964,64.9815,23993.0
2017-11-10 11:25:00,68.73,68.76,68.71,68.72,19694.0,64.9815,65.0099,64.9626,64.972,19694.0
2017-11-10 11:30:00,68.72,68.75,68.69,68.73,16360.0,64.972,65.0004,64.9437,64.9815,16360.0
2017-11-10 11:35:00,68.72,68.78,68.72,68.72,8713.0,64.972,65.0288,64.972,64.972,8713.0
2017-11-10 11:40:00,68.73,68.75,68.69,68.75,4915.0,64.9815,65.0004,64.9437,65.0004,4915.0
2017-11-10 11:45:00,68.74,68.76,68.73,68.75,6527.0,64.9909,65.0099,64.9815,65.0004,6527.0
2017-11-10 11:50:00,68.77,68.78,68.71,68.76,83334.0,65.0193,65.0288,64.9626,65.0099,83334.0
2017-11-10 11:55:00,68.74,68.77,68.72,68.76,26405.0,64.9909,65.0193,64.972,65.0099,26405.0
2017-11-10 12:00:00,68.76,68.78,68.72,68.75,11028.0,65.0099,65.0288,64.972,65.0004,11028.0
2017-11-10 12:05:00,68.75,68.79,68.74,68.76,5927.0,65.0004,65.0382,64.9909,65.0099,5927.0
2017-11-10 12:10:00,68.77,68.79,68.75,68.77,7367.0,65.0193,65.0382,65.0004,65.0193,7367.0
2017-11-10 12:15:00,68.77,68.8,68.75,68.76,9042.0,65.0193,65.0477,65.0004,65.0099,9042.0
2017-11-10 12:20:00,68.75,68.79,68.74,68.78,9130.0,65.0004,65.0382,64.9909,65.0288,9130.0
2017-11-10 12:25:00,68.78,68.81,68.73,68.74,7586.0,65.0288,65.0571,64.9815,64.9909,7586.0
2017-11-10 12:30:00,68.73,68.79,68.73,68.78,6923.0,64.9815,65.0382,64.9815,65.0288,6923.0
2017-11-10 12:35:00,68.77,68.81,68.76,68.77,13072.0,65.0193,65.0571,65.0099,65.0193,13072.0
2017-11-10 12:40:00,68.77,68.85,68.77,68.83,9140.0,65.0193,65.0949,65.0193,65.076,9140.0
2017-11-10 12:45:00,68.84,68.85,68.81,68.81,6808.0,65.0855,65.0949,65.0571,65.0571,6808.0
2017-11-10 12:50:00,68.81,68.82,68.78,68.82,5125.0,65.0571,65.0666,65.0288,65.0666,5125.0
2017-11-10 12:55:00,68.83,68.85,68.8,68.81,6213.0,65.076,65.0949,65.0477,65.0571,6213.0
2017-11-10 13:00:00,68.81,68.82,68.79,68.8,6502.0,65.0571,65.0666,65.0382,65.0477,6502.0
2017-11-10 13:05:00,68.81,68.82,68.78,68.82,17187.0,65.0571,65.0666,65.0288,65.0666,17187.0
2017-11-10 13:10:00,68.81,68.83,68.79,68.81,6802.0,65.0571,65.076,65.0382,65.0571,6802.0
2017-11-10 13:15:00,68.82,68.86,68.82,68.86,6625.0,65.0666,65.1044,65.0666,65.1044,6625.0
2017-11-10 13:20:00,68.85,68.86,68.84,68.86,6202.0,65.0949,65.1044,65.0855,65.1044,6202.0
2017-11-10 13:25:00,68.86,68.88,68.85,68.85,8969.0,65.1044,65.1233,65.0949,65.0949,8969.0
2017-11-10 13:30:00,68.87,68.92,68.85,68.92,8925.0,65.1139,65.1611,65.0949,65.1611,8925.0
2017-11-10 13:35:00,68.91,68.92,68.84,68.89,8000.0,65.1517,65.1611,65.0855,65.1328,8000.0
2017-11-10 13:40:00,68.88,68.9,68.85,68.87,14633.0,65.1233,65.1422,65.0949,65.1139,14633.0
2017-11-10 13:45:00,68.87,68.87,68.83,68.85,6686.0,65.1139,65.1139,65.076,65.0949,6686.0
2017-11-10 13:50:00,68.84,68.86,68.81,68.86,11150.0,65.0855,65.1044,65.0571,65.1044,11150.0
2017-11-10 13:55:00,68.86,68.91,68.85,68.86,11257.0,65.1044,65.1517,65.0949,65.1044,11257.0
2017-11-10 14:00:00,68.88,68.91,68.88,68.89,6736.0,65.1233,65.1517,65.1233,65.1328,6736.0
2017-11-10 14:05:00,68.89,68.99,68.89,68.97,15034.0,65.1328,65.2273,65.1328,65.2084,15034.0
2017-11-10 14:10:00,68.97,69.02,68.97,68.99,15395.0,65.2084,65.2557,65.2084,65.2273,15395.0
2017-11-10 14:15:00,68.98,69.03,68.98,69.02,9807.0,65.2179,65.2651,65.2179,65.2557,9807.0
2017-11-10 14:20:00,69.02,69.02,68.98,68.98,7058.0,65.2557,65.2557,65.2179,65.2179,7058.0
2017-11-10 14:25:00,68.98,69.02,68.85,69.02,40629.0,65.2179,65.2557,65.0949,65.2557,40629.0
2017-11-10 14:30:00,69.02,69.04,68.98,69.02,11002.0,65.2557,65.2746,65.2179,65.2557,11002.0
2017-11-10 14:35:00,69.01,69.13,69.01,69.1,10489.0,65.2462,65.3597,65.2462,65.3313,10489.0
2017-11-10 14:40:00,69.09,69.14,69.09,69.13,10037.0,65.3219,65.3691,65.3219,65.3597,10037.0
2017-11-10 14:45:00,69.13,69.18,69.13,69.18,16452.0,65.3597,65.4069,65.3597,65.4069,16452.0
2017-11-10 14:50:00,69.17,69.2,69.15,69.2,13461.0,65.3975,65.4259,65.3786,65.4259,13461.0
2017-11-10 14:55:00,69.18,69.24,69.18,69.2,13438.0,65.4069,65.4637,65.4069,65.4259,13438.0
2017-11-10 15:00:00,69.2,69.21,69.15,69.19,14499.0,65.4259,65.4353,65.3786,65.4164,14499.0
2017-11-10 15:05:00,69.19,69.19,69.16,69.18,16232.0,65.4164,65.4164,65.388,65.4069,16232.0
2017-11-10 15:10:00,69.18,69.18,69.09,69.11,20616.0,65.4069,65.4069,65.3219,65.3408,20616.0
2017-11-10 15:15:00,69.11,69.13,69.09,69.1,16000.0,65.3408,65.3597,65.3219,65.3313,16000.0
2017-11-10 15:20:00,69.11,69.19,69.1,69.17,19002.0,65.3408,65.4164,65.3313,65.3975,19002.0
2017-11-10 15:25:00,69.18,69.2,69.17,69.19,13405.0,65.4069,65.4259,65.3975,65.4164,13405.0
2017-11-10 15:30:00,69.19,69.21,69.13,69.16,21418.0,65.4164,65.4353,65.3597,65.388,21418.0
2017-11-10 15:35:00,69.16,69.18,69.14,69.16,27716.0,65.388,65.4069,65.3691,65.388,27716.0
2017-11-10 15:40:00,69.17,69.2,69.15,69.17,33219.0,65.3975,65.4259,65.3786,65.3975,33219.0
2017-11-10 15:45:00,69.17,69.18,69.14,69.15,57503.0,65.3975,65.4069,65.3691,65.3786,57503.0
2017-11-10 15:50:00,69.15,69.18,69.15,69.17,39872.0,65.3786,65.4069,65.3786,65.3975,39872.0
2017-11-10 15:55:00,69.16,69.18,69.12,69.13,128898.0,65.388,65.4069,65.3502,65.3597,128898.0
2017-11-13 09:30:00,69.01,69.02,68.81,69.0,23976.0,65.2462,65.2557,65.0571,65.2368,23976.0
2017-11-13 09:35:00,69.02,69.11,68.97,69.09,5761.0,65.2557,65.3408,65.2084,65.3219,5761.0
2017-11-13 09:40:00,69.06,69.08,69.0,69.02,6295.0,65.2935,65.3124,65.2368,65.2557,6295.0
2017-11-13 09:45:00,69.03,69.08,68.91,68.93,34028.0,65.2651,65.3124,65.1517,65.1706,34028.0
2017-11-13 09:50:00,68.93,68.94,68.81,68.89,78220.0,65.1706,65.18,65.0571,65.1328,78220.0
2017-11-13 09:55:00,68.89,69.02,68.89,68.96,11256.0,65.1328,65.2557,65.1328,65.1989,11256.0
2017-11-13 10:00:00,68.95,69.03,68.92,69.01,9410.0,65.1895,65.2651,65.1611,65.2462,9410.0
2017-11-13 10:05:00,69.03,69.05,68.97,69.04,7499.0,65.2651,65.284,65.2084,65.2746,7499.0
2017-11-13 10:10:00,69.05,69.17,69.04,69.16,13465.0,65.284,65.3975,65.2746,65.388,13465.0
2017-11-13 10:15:00,69.16,69.28,69.15,69.16,30782.0,65.388,65.5015,65.3786,65.388,30782.0
2017-11-13 10:20:00,69.14,69.14,69.06,69.11,8988.0,65.3691,65.3691,65.2935,65.3408,8988.0
2017-11-13 10:25:00,69.11,69.18,69.11,69.16,7695.0,65.3408,65.4069,65.3408,65.388,7695.0
2017-11-13 10:30:00,69.16,69.17,69.04,69.04,10142.0,65.388,65.3975,65.2746,65.2746,10142.0
2017-11-13 10:35:00,69.06,69.09,69.0,69.03,48098.0,65.2935,65.3219,65.2368,65.2651,48098.0
2017-11-13 10:40:00,69.03,69.03,68.91,68.94,7101.0,65.2651,65.2651,65.1517,65.18,7101.0
2017-11-13 10:45:00,68.94,68.94,68.81,68.87,34408.0,65.18,65.18,65.0571,65.1139,34408.0
2017-11-13 10:50:00,68.87,68.87,68.79,68.81,8016.0,65.1139,65.1139,65.0382,65.0571,8016.0
2017-11-13 10:55:00,68.82,68.88,68.78,68.86,6421.0,65.0666,65.1233,65.0288,65.1044,6421.0
2017-11-13 11:00:00,68.86,68.86,68.79,68.82,9923.0,65.1044,65.1044,65.0382,65.0666,9923.0
2017-11-13 11:05:00,68.79,68.89,68.79,68.86,10362.0,65.0382,65.1328,65.0382,65.1044,10362.0
2017-11-13 11:10:00,68.86,69.0,68.86,68.98,13093.0,65.1044,65.2368,65.1044,65.2179,13093.0
2017-11-13 11:15:00,68.98,69.08,68.98,69.08,9188.0,65.2179,65.3124,65.2179,65.3124,9188.0
2017-11-13 11:20:00,69.09,69.2,69.08,69.12,10635.0,65.3219,65.4259,65.3124,65.3502,10635.0
2017-11-13 11:25:00,69.13,69.17,69.06,69.15,17517.0,65.3597,65.3975,65.2935,65.3786,17517.0
2017-11-13 11:30:00,69.14,69.25,69.11,69.22,10244.0,65.3691,65.4731,65.3408,65.4448,10244.0
2017-11-13 11:35:00,69.22,69.3,69.21,69.26,16811.0,65.4448,65.5204,65.4353,65.4826,16811.0
2017-11-13 11:40:00,69.26,69.27,69.22,69.26,13559.0,65.4826,65.492,65.4448,65.4826,13559.0
2017-11-13 11:45:00,69.26,69.26,69.07,69.1,12968.0,65.4826,65.4826,65.3029,65.3313,12968.0
2017-11-13 11:50:00,69.1,69.11,69.06,69.08,11738.0,65.3313,65.3408,65.2935,65.3124,11738.0
2017-11-13 11:55:00,69.07,69.07,69.03,69.04,6940.0,65.3029,65.3029,65.2651,65.2746,6940.0
2017-11-13 12:00:00,69.04,69.16,69.04,69.1,11128.0,65.2746,65.388,65.2746,65.3313,11128.0
2017-11-13 12:05:00,69.1,69.13,69.08,69.13,11257.0,65.3313,65.3597,65.3124,65.3597,11257.0
2017-11-13 12:10:00,69.11,69.13,69.07,69.09,8144.0,65.3408,65.3597,65.3029,65.3219,8144.0
2017-11-13 12:15:00,69.09,69.14,69.08,69.13,43531.0,65.3219,65.3691,65.3124,65.3597,43531.0
2017-11-13 12:20:00,69.13,69.16,69.09,69.09,14490.0,65.3597,65.388,65.3219,65.3219,14490.0
2017-11-13 12:25:00,69.09,69.12,69.08,69.09,10837.0,65.3219,65.3502,65.3124,65.3219,10837.0
2017-11-13 12:30:00,69.1,69.11,69.08,69.11,6358.0,65.3313,65.3408,65.3124,65.3408,6358.0
2017-11-13 12:35:00,69.11,69.14,69.09,69.1,8071.0,65.3408,65.3691,65.3219,65.3313,8071.0
2017-11-13 12:40:00,69.1,69.11,69.09,69.1,4785.0,65.3313,65.3408,65.3219,65.3313,4785.0
2017-11-13 12:45:00,69.08,69.12,69.06,69.12,4909.0,65.3124,65.3502,65.2935,65.3502,4909.0
2017-11-13 12:50:00,69.11,69.12,69.08,69.1,5924.0,65.3408,65.3502,65.3124,65.3313,5924.0
2017-11-13 12:55:00,69.1,69.11,69.09,69.1,4788.0,65.3313,65.3408,65.3219,65.3313,4788.0
2017-11-13 13:00:00,69.1,69.1,69.08,69.09,4750.0,65.3313,65.3313,65.3124,65.3219,4750.0
2017-11-13 13:05:00,69.08,69.3,69.0,69.05,583034.0,65.3124,65.5204,65.2368,65.284,583034.0
2017-11-13 13:10:00,69.04,69.09,69.01,69.01,7035.0,65.2746,65.3219,65.2462,65.2462,7035.0
2017-11-13 13:15:00,69.02,69.03,68.99,68.99,9500.0,65.2557,65.2651,65.2273,65.2273,9500.0
2017-11-13 13:20:00,68.99,69.01,68.99,69.0,6735.0,65.2273,65.2462,65.2273,65.2368,6735.0
2017-11-13 13:25:00,69.0,69.02,68.97,68.99,15166.0,65.2368,65.2557,65.2084,65.2273,15166.0
2017-11-13 13:30:00,69.0,69.03,68.97,69.01,7405.0,65.2368,65.2651,65.2084,65.2462,7405.0
2017-11-13 13:35:00,69.01,69.02,68.97,68.98,7244.0,65.2462,65.2557,65.2084,65.2179,7244.0
2017-11-13 13:40:00,68.98,69.05,68.96,69.04,7382.0,65.2179,65.284,65.1989,65.2746,7382.0
2017-11-13 13:45:00,69.04,69.08,68.99,69.0,8036.0,65.2746,65.3124,65.2273,65.2368,8036.0
2017-11-13 13:50:00,68.99,69.0,68.78,68.78,24167.0,65.2273,65.2368,65.0288,65.0288,24167.0
2017-11-13 13:55:00,68.77,68.88,68.75,68.81,50271.0,65.0193,65.1233,65.0004,65.0571,50271.0
2017-11-13 14:00:00,68.83,68.84,68.76,68.79,18777.0,65.076,65.0855,65.0099,65.0382,18777.0
2017-11-13 14:05:00,68.79,68.83,68.68,68.7,52505.0,65.0382,65.076,64.9342,64.9531,52505.0
2017-11-13 14:10:00,68.7,68.74,68.59,68.59,29066.0,64.9531,64.9909,64.8491,64.8491,29066.0
2017-11-13 14:15:00,68.59,68.64,68.59,68.64,19121.0,64.8491,64.8964,64.8491,64.8964,19121.0
2017-11-13 14:20:00,68.65,68.65,68.56,68.56,25103.0,64.9059,64.9059,64.8208,64.8208,25103.0
2017-11-13 14:25:00,68.58,68.67,68.57,68.65,18714.0,64.8397,64.9248,64.8302,64.9059,18714.0
2017-11-13 14:30:00,68.66,68.77,68.64,68.76,18073.0,64.9153,65.0193,64.8964,65.0099,18073.0
2017-11-13 14:35:00,68.77,68.87,68.76,68.82,21679.0,65.0193,65.1139,65.0099,65.0666,21679.0
2017-11-13 14:40:00,68.83,68.84,68.77,68.79,11129.0,65.076,65.0855,65.0193,65.0382,11129.0
2017-11-13 14:45:00,68.77,68.81,68.77,68.77,9048.0,65.0193,65.0571,65.0193,65.0193,9048.0
2017-11-13 14:50:00,68.77,68.84,68.77,68.83,15467.0,65.0193,65.0855,65.0193,65.076,15467.0
2017-11-13 14:55:00,68.84,69.02,68.84,69.0,128812.0,65.0855,65.2557,65.0855,65.2368,128812.0
2017-11-13 15:00:00,68.98,69.02,68.96,68.97,22599.0,65.2179,65.2557,65.1989,65.2084,22599.0
2017-11-13 15:05:00,68.95,69.01,68.88,68.97,22242.0,65.1895,65.2462,65.1233,65.2084,22242.0
2017-11-13 15:10:00,68.96,69.02,68.94,68.96,20993.0,65.1989,65.2557,65.18,65.1989,20993.0
2017-11-13 15:15:00,68.97,68.97,68.9,68.92,18629.0,65.2084,65.2084,65.1422,65.1611,18629.0
2017-11-13 15:20:00,68.92,69.01,68.92,68.96,23390.0,65.1611,65.2462,65.1611,65.1989,23390.0
2017-11-13 15:25:00,68.96,68.97,68.95,68.95,14627.0,65.1989,65.2084,65.1895,65.1895,14627.0
2017-11-13 15:30:00,68.95,69.01,68.87,69.0,35725.0,65.1895,65.2462,65.1139,65.2368,35725.0
2017-11-13 15:35:00,69.01,69.02,68.95,68.96,23612.0,65.2462,65.2557,65.1895,65.1989,23612.0
2017-11-13 15:40:00,68.97,68.97,68.92,68.94,25325.0,65.2084,65.2084,65.1611,65.18,25325.0
2017-11-13 15:45:00,68.94,68.95,68.87,68.9,47992.0,65.18,65.1895,65.1139,65.1422,47992.0
2017-11-13 15:50:00,68.9,68.96,68.87,68.9,71090.0,65.1422,65.1989,65.1139,65.1422,71090.0
2017-11-13 15:55:00,68.89,68.96,68.89,68.89,141401.0,65.1328,65.1989,65.1328,65.1328,141401.0
2017-11-14 09:30:00,68.78,68.9,68.65,68.71,35761.0,65.0288,65.1422,64.9059,64.9626,35761.0
2017-11-14 09:35:00,68.7,68.89,68.7,68.85,70022.0,64.9531,65.1328,64.9531,65.0949,70022.0
2017-11-14 09:40:00,68.88,68.96,68.62,68.68,24048.0,65.1233,65.1989,64.8775,64.9342,24048.0
2017-11-14 09:45:00,68.61,68.84,68.57,68.75,25571.0,64.868,65.0855,64.8302,65.0004,25571.0
2017-11-14 09:50:00,68.75,68.93,68.7,68.85,13449.0,65.0004,65.1706,64.9531,65.0949,13449.0
2017-11-14 09:55:00,68.84,68.99,68.81,68.9,16394.0,65.0855,65.2273,65.0571,65.1422,16394.0
2017-11-14 10:00:00,68.9,68.9,68.72,68.75,22569.0,65.1422,65.1422,64.972,65.0004,22569.0
2017-11-14 10:05:00,68.75,68.8,68.63,68.8,14199.0,65.0004,65.0477,64.8869,65.0477,14199.0
2017-11-14 10:10:00,68.77,68.92,68.76,68.84,19215.0,65.0193,65.1611,65.0099,65.0855,19215.0
2017-11-14 10:15:00,68.84,68.88,68.8,68.85,25067.0,65.0855,65.1233,65.0477,65.0949,25067.0
2017-11-14 10:20:00,68.85,68.92,68.83,68.85,20442.0,65.0949,65.1611,65.076,65.0949,20442.0
2017-11-14 10:25:00,68.86,68.89,68.78,68.81,27068.0,65.1044,65.1328,65.0288,65.0571,27068.0
2017-11-14 10:30:00,68.81,68.9,68.78,68.85,24600.0,65.0571,65.1422,65.0288,65.0949,24600.0
2017-11-14 10:35:00,68.85,69.03,68.84,69.03,30534.0,65.0949,65.2651,65.0855,65.2651,30534.0
2017-11-14 10:40:00,69.05,69.08,69.0,69.08,4729.0,65.284,65.3124,65.2368,65.3124,4729.0
2017-11-14 10:45:00,69.09,69.3,69.08,69.25,10312.0,65.3219,65.5204,65.3124,65.4731,10312.0
2017-11-14 10:50:00,69.26,69.28,69.11,69.21,15421.0,65.4826,65.5015,65.3408,65.4353,15421.0
2017-11-14 10:55:00,69.21,69.24,69.16,69.16,9485.0,65.4353,65.4637,65.388,65.388,9485.0
2017-11-14 11:00:00,69.16,69.23,69.16,69.18,12225.0,65.388,65.4542,65.388,65.4069,12225.0
2017-11-14 11:05:00,69.18,69.2,69.11,69.11,10462.0,65.4069,65.4259,65.3408,65.3408,10462.0
2017-11-14 11:10:00,69.12,69.43,69.12,69.34,36293.0,65.3502,65.6433,65.3502,65.5582,36293.0
2017-11-14 11:15:00,69.34,69.39,69.23,69.27,9403.0,65.5582,65.6055,65.4542,65.492,9403.0
2017-11-14 11:20:00,69.27,69.28,69.21,69.21,7376.0,65.492,65.5015,65.4353,65.4353,7376.0
2017-11-14 11:25:00,69.24,69.35,69.24,69.35,12388.0,65.4637,65.5677,65.4637,65.5677,12388.0
2017-11-14 11:30:00,69.35,69.38,69.24,69.3,10120.0,65.5677,65.596,65.4637,65.5204,10120.0
2017-11-14 11:35:00,69.28,69.3,69.24,69.3,5750.0,65.5015,65.5204,65.4637,65.5204,5750.0
2017-11-14 11:40:00,69.28,69.29,69.23,69.28,8595.0,65.5015,65.511,65.4542,65.5015,8595.0
2017-11-14 11:45:00,69.29,69.38,69.27,69.38,12071.0,65.511,65.596,65.492,65.596,12071.0
2017-11-14 11:50:00,69.37,69.4,69.35,69.35,5531.0,65.5866,65.615,65.5677,65.5677,5531.0
2017-11-14 11:55:00,69.34,69.34,69.3,69.33,9599.0,65.5582,65.5582,65.5204,65.5488,9599.0
2017-11-14 12:00:00,69.33,69.4,69.29,69.38,25011.0,65.5488,65.615,65.511,65.596,25011.0
2017-11-14 12:05:00,69.37,69.37,69.21,69.22,9831.0,65.5866,65.5866,65.4353,65.4448,9831.0
2017-11-14 12:10:00,69.23,69.28,69.23,69.28,11511.0,65.4542,65.5015,65.4542,65.5015,11511.0
2017-11-14 12:15:00,69.28,69.28,69.25,69.25,7978.0,65.5015,65.5015,65.4731,65.4731,7978.0
2017-11-14 12:20:00,69.25,69.26,69.2,69.25,16192.0,65.4731,65.4826,65.4259,65.4731,16192.0
2017-11-14 12:25:00,69.26,69.29,69.25,69.27,4852.0,65.4826,65.511,65.4731,65.492,4852.0
2017-11-14 12:30:00,69.27,69.35,69.25,69.35,13725.0,65.492,65.5677,65.4731,65.5677,13725.0
2017-11-14 12:35:00,69.35,69.38,69.34,69.36,14943.0,65.5677,65.596,65.5582,65.5771,14943.0
2017-11-14 12:40:00,69.37,69.37,69.33,69.35,6050.0,65.5866,65.5866,65.5488,65.5677,6050.0
2017-11-14 12:45:00,69.34,69.44,69.33,69.39,20308.0,65.5582,65.6528,65.5488,65.6055,20308.0
2017-11-14 12:50:00,69.39,69.43,69.36,69.39,31660.0,65.6055,65.6433,65.5771,65.6055,31660.0
2017-11-14 12:55:00,69.38,69.62,69.38,69.62,39121.0,65.596,65.823,65.596,65.823,39121.0
2017-11-14 13:00:00,69.6,69.68,69.59,69.67,27185.0,65.804,65.8797,65.7946,65.8702,27185.0
2017-11-14 13:05:00,69.67,69.72,69.64,69.72,13807.0,65.8702,65.9175,65.8419,65.9175,13807.0
2017-11-14 13:10:00,69.72,69.83,69.72,69.8,27220.0,65.9175,66.0215,65.9175,65.9931,27220.0
2017-11-14 13:15:00,69.81,69.83,69.69,69.8,24470.0,66.0026,66.0215,65.8891,65.9931,24470.0
2017-11-14 13:20:00,69.81,69.93,69.8,69.89,35420.0,66.0026,66.116,65.9931,66.0782,35420.0
2017-11-14 13:25:00,69.9,69.94,69.88,69.9,14915.0,66.0877,66.1255,66.0688,66.0877,14915.0
2017-11-14 13:30:00,69.89,69.92,69.76,69.79,19784.0,66.0782,66.1066,65.9553,65.9837,19784.0
2017-11-14 13:35:00,69.78,69.92,69.77,69.92,26893.0,65.9742,66.1066,65.9648,66.1066,26893.0
2017-11-14 13:40:00,69.93,69.95,69.86,69.87,21992.0,66.116,66.135,66.0499,66.0593,21992.0
2017-11-14 13:45:00,69.86,69.95,69.86,69.93,15086.0,66.0499,66.135,66.0499,66.116,15086.0
2017-11-14 13:50:00,69.94,69.94,69.84,69.88,17290.0,66.1255,66.1255,66.031,66.0688,17290.0
2017-11-14 13:55:00,69.87,69.9,69.85,69.87,16596.0,66.0593,66.0877,66.0404,66.0593,16596.0
2017-11-14 14:00:00,69.89,69.93,69.88,69.88,19305.0,66.0782,66.116,66.0688,66.0688,19305.0
2017-11-14 14:05:00,69.89,69.91,69.88,69.88,12738.0,66.0782,66.0971,66.0688,66.0688,12738.0
2017-11-14 14:10:00,69.88,69.9,69.79,69.8,27102.0,66.0688,66.0877,65.9837,65.9931,27102.0
2017-11-14 14:15:00,69.81,69.88,69.81,69.82,17938.0,66.0026,66.0688,66.0026,66.012,17938.0
2017-11-14 14:20:00,69.81,69.83,69.65,69.65,15481.0,66.0026,66.0215,65.8513,65.8513,15481.0
2017-11-14 14:25:00,69.64,69.77,69.63,69.72,25526.0,65.8419,65.9648,65.8324,65.9175,25526.0
2017-11-14 14:30:00,69.72,69.81,69.72,69.74,27632.0,65.9175,66.0026,65.9175,65.9364,27632.0
2017-11-14 14:35:00,69.74,69.78,69.74,69.75,13042.0,65.9364,65.9742,65.9364,65.9459,13042.0
2017-11-14 14:40:00,69.75,69.81,69.75,69.77,18467.0,65.9459,66.0026,65.9459,65.9648,18467.0
2017-11-14 14:45:00,69.76,69.79,69.74,69.76,15255.0,65.9553,65.9837,65.9364,65.9553,15255.0
2017-11-14 14:50:00,69.75,69.83,69.75,69.83,12291.0,65.9459,66.0215,65.9459,66.0215,12291.0
2017-11-14 14:55:00,69.82,69.87,69.81,69.87,21881.0,66.012,66.0593,66.0026,66.0593,21881.0
2017-11-14 15:00:00,69.87,69.91,69.86,69.91,29575.0,66.0593,66.0971,66.0499,66.0971,29575.0
2017-11-14 15:05:00,69.92,69.95,69.85,69.86,32744.0,66.1066,66.135,66.0404,66.0499,32744.0
2017-11-14 15:10:00,69.87,69.89,69.84,69.89,24974.0,66.0593,66.0782,66.031,66.0782,24974.0
2017-11-14 15:15:00,69.89,69.91,69.85,69.86,24824.0,66.0782,66.0971,66.0404,66.0499,24824.0
2017-11-14 15:20:00,69.86,69.91,69.72,69.78,71484.0,66.0499,66.0971,65.9175,65.9742,71484.0
2017-11-14 15:25:00,69.77,69.84,69.74,69.83,44822.0,65.9648,66.031,65.9364,66.0215,44822.0
2017-11-14 15:30:00,69.84,69.93,69.78,69.89,54795.0,66.031,66.116,65.9742,66.0782,54795.0
2017-11-14 15:35:00,69.88,69.92,69.83,69.9,61239.0,66.0688,66.1066,66.0215,66.0877,61239.0
2017-11-14 15:40:00,69.89,69.93,69.85,69.93,65770.0,66.0782,66.116,66.0404,66.116,65770.0
2017-11-14 15:45:00,69.92,69.95,69.87,69.88,63858.0,66.1066,66.135,66.0593,66.0688,63858.0
2017-11-14 15:50:00,69.89,69.89,69.85,69.86,35462.0,66.0782,66.0782,66.0404,66.0499,35462.0
2017-11-14 15:55:00,69.85,69.93,69.84,69.89,134643.0,66.0404,66.116,66.031,66.0782,134643.0
2017-11-15 09:30:00,69.69,69.83,69.58,69.72,28692.0,65.8891,66.0215,65.7851,65.9175,28692.0
2017-11-15 09:35:00,69.76,69.83,69.58,69.62,12970.0,65.9553,66.0215,65.7851,65.823,12970.0
2017-11-15 09:40:00,69.58,69.66,69.56,69.62,13261.0,65.7851,65.8608,65.7662,65.823,13261.0
2017-11-15 09:45:00,69.61,69.77,69.6,69.66,14740.0,65.8135,65.9648,65.804,65.8608,14740.0
2017-11-15 09:50:00,69.65,69.65,69.53,69.56,46334.0,65.8513,65.8513,65.7379,65.7662,46334.0
2017-11-15 09:55:00,69.55,69.58,69.43,69.49,73081.0,65.7568,65.7851,65.6433,65.7,73081.0
2017-11-15 10:00:00,69.47,69.52,69.39,69.5,12251.0,65.6811,65.7284,65.6055,65.7095,12251.0
2017-11-15 10:05:00,69.48,69.5,69.45,69.49,6638.0,65.6906,65.7095,65.6622,65.7,6638.0
2017-11-15 10:10:00,69.51,69.56,69.35,69.39,38104.0,65.719,65.7662,65.5677,65.6055,38104.0
2017-11-15 10:15:00,69.39,69.52,69.39,69.51,7625.0,65.6055,65.7284,65.6055,65.719,7625.0
2017-11-15 10:20:00,69.49,69.58,69.41,69.58,10276.0,65.7,65.7851,65.6244,65.7851,10276.0
2017-11-15 10:25:00,69.58,69.71,69.57,69.63,10064.0,65.7851,65.908,65.7757,65.8324,10064.0
2017-11-15 10:30:00,69.61,69.79,69.61,69.78,5402.0,65.8135,65.9837,65.8135,65.9742,5402.0
2017-11-15 10:35:00,69.78,69.87,69.76,69.79,10907.0,65.9742,66.0593,65.9553,65.9837,10907.0
2017-11-15 10:40:00,69.8,69.85,69.73,69.76,6243.0,65.9931,66.0404,65.927,65.9553,6243.0
2017-11-15 10:45:00,69.76,69.85,69.76,69.85,9045.0,65.9553,66.0404,65.9553,66.0404,9045.0
2017-11-15 10:50:00,69.84,69.85,69.82,69.82,3787.0,66.031,66.0404,66.012,66.012,3787.0
2017-11-15 10:55:00,69.81,69.92,69.81,69.91,7016.0,66.0026,66.1066,66.0026,66.0971,7016.0
2017-11-15 11:00:00,69.9,69.91,69.85,69.88,18570.0,66.0877,66.0971,66.0404,66.0688,18570.0
2017-11-15 11:05:00,69.88,69.9,69.85,69.87,7900.0,66.0688,66.0877,66.0404,66.0593,7900.0
2017-11-15 11:10:00,69.88,69.94,69.86,69.94,9236.0,66.0688,66.1255,66.0499,66.1255,9236.0
2017-11-15 11:15:00,69.94,70.08,69.94,70.08,12260.0,66.1255,66.2579,66.1255,66.2579,12260.0
2017-11-15 11:20:00,70.09,70.18,70.07,70.18,11578.0,66.2673,66.3524,66.2484,66.3524,11578.0
2017-11-15 11:25:00,70.19,70.21,70.13,70.14,18315.0,66.3619,66.3808,66.3051,66.3146,18315.0
2017-11-15 11:30:00,70.12,70.12,70.01,70.03,9061.0,66.2957,66.2957,66.1917,66.2106,9061.0
2017-11-15 11:35:00,70.02,70.05,69.93,70.03,11415.0,66.2011,66.2295,66.116,66.2106,11415.0
2017-11-15 11:40:00,70.03,70.06,70.02,70.05,6321.0,66.2106,66.239,66.2011,66.2295,6321.0
2017-11-15 11:45:00,70.07,70.11,69.97,70.01,9100.0,66.2484,66.2862,66.1539,66.1917,9100.0
2017-11-15 11:50:00,70.01,70.07,70.0,70.05,9735.0,66.1917,66.2484,66.1822,66.2295,9735.0
2017-11-15 11:55:00,70.05,70.05,69.99,70.02,13724.0,66.2295,66.2295,66.1728,66.2011,13724.0
2017-11-15 12:00:00,70.02,70.03,69.9,69.91,12307.0,66.2011,66.2106,66.0877,66.0971,12307.0
2017-11-15 12:05:00,69.91,69.98,69.9,69.97,17165.0,66.0971,66.1633,66.0877,66.1539,17165.0
2017-11-15 12:10:00,69.97,70.05,69.96,70.03,18112.0,66.1539,66.2295,66.1444,66.2106,18112.0
2017-11-15 12:15:00,70.02,70.07,70.01,70.07,10549.0,66.2011,66.2484,66.1917,66.2484,10549.0
2017-11-15 12:20:00,70.06,70.08,70.04,70.07,11048.0,66.239,66.2579,66.22,66.2484,11048.0
2017-11-15 12:25:00,70.07,70.12,70.07,70.09,8960.0,66.2484,66.2957,66.2484,66.2673,8960.0
2017-11-15 12:30:00,70.1,70.14,70.09,70.11,11010.0,66.2768,66.3146,66.2673,66.2862,11010.0
2017-11-15 12:35:00,70.11,70.12,69.99,70.02,9696.0,66.2862,66.2957,66.1728,66.2011,9696.0
2017-11-15 12:40:00,70.03,70.13,70.03,70.12,14493.0,66.2106,66.3051,66.2106,66.2957,14493.0
2017-11-15 12:45:00,70.12,70.12,70.04,70.05,6261.0,66.2957,66.2957,66.22,66.2295,6261.0
2017-11-15 12:50:00,70.04,70.05,69.97,69.99,7177.0,66.22,66.2295,66.1539,66.1728,7177.0
2017-11-15 12:55:00,69.98,69.99,69.91,69.91,7748.0,66.1633,66.1728,66.0971,66.0971,7748.0
2017-11-15 13:00:00,69.92,69.95,69.9,69.95,10751.0,66.1066,66.135,66.0877,66.135,10751.0
2017-11-15 13:05:00,69.95,69.98,69.94,69.97,9329.0,66.135,66.1633,66.1255,66.1539,9329.0
2017-11-15 13:10:00,69.96,70.02,69.96,70.01,14981.0,66.1444,66.2011,66.1444,66.1917,14981.0
2017-11-15 13:15:00,70.02,70.05,70.02,70.02,7840.0,66.2011,66.2295,66.2011,66.2011,7840.0
2017-11-15 13:20:00,70.02,70.03,70.02,70.03,4650.0,66.2011,66.2106,66.2011,66.2106,4650.0
2017-11-15 13:25:00,70.02,70.05,70.02,70.04,18758.0,66.2011,66.2295,66.2011,66.22,18758.0
2017-11-15 13:30:00,70.05,70.05,70.03,70.04,6257.0,66.2295,66.2295,66.2106,66.22,6257.0
2017-11-15 13:35:00,70.04,70.07,70.02,70.02,10282.0,66.22,66.2484,66.2011,66.2011,10282.0
2017-11-15 13:40:00,70.01,70.1,70.01,70.09,11615.0,66.1917,66.2768,66.1917,66.2673,11615.0
2017-11-15 13:45:00,70.09,70.1,70.06,70.1,4500.0,66.2673,66.2768,66.239,66.2768,4500.0
2017-11-15 13:50:00,70.09,70.16,70.08,70.14,19266.0,66.2673,66.3335,66.2579,66.3146,19266.0
2017-11-15 13:55:00,70.12,70.14,70.08,70.12,19667.0,66.2957,66.3146,66.2579,66.2957,19667.0
2017-11-15 14:00:00,70.11,70.11,70.0,70.07,14309.0,66.2862,66.2862,66.1822,66.2484,14309.0
2017-11-15 14:05:00,70.06,70.07,70.04,70.04,4932.0,66.239,66.2484,66.22,66.22,4932.0
2017-11-15 14:10:00,70.04,70.04,70.0,70.01,11612.0,66.22,66.22,66.1822,66.1917,11612.0
2017-11-15 14:15:00,70.01,70.06,70.01,70.04,13049.0,66.1917,66.239,66.1917,66.22,13049.0
2017-11-15 14:20:00,70.06,70.08,70.05,70.06,9233.0,66.239,66.2579,66.2295,66.239,9233.0
2017-11-15 14:25:00,70.05,70.21,70.04,70.16,21794.0,66.2295,66.3808,66.22,66.3335,21794.0
2017-11-15 14:30:00,70.15,70.31,70.12,70.28,59445.0,66.324,66.4753,66.2957,66.447,59445.0
2017-11-15 14:35:00,70.26,70.28,70.19,70.19,23706.0,66.428,66.447,66.3619,66.3619,23706.0
2017-11-15 14:40:00,70.19,70.33,70.18,70.31,23007.0,66.3619,66.4942,66.3524,66.4753,23007.0
2017-11-15 14:45:00,70.3,70.3,70.16,70.21,15435.0,66.4659,66.4659,66.3335,66.3808,15435.0
2017-11-15 14:50:00,70.21,70.26,70.21,70.23,26208.0,66.3808,66.428,66.3808,66.3997,26208.0
2017-11-15 14:55:00,70.23,70.26,70.21,70.22,14372.0,66.3997,66.428,66.3808,66.3902,14372.0
2017-11-15 15:00:00,70.23,70.32,70.22,70.31,25213.0,66.3997,66.4848,66.3902,66.4753,25213.0
2017-11-15 15:05:00,70.29,70.31,70.19,70.2,6949.0,66.4564,66.4753,66.3619,66.3713,6949.0
2017-11-15 15:10:00,70.21,70.25,70.16,70.24,23830.0,66.3808,66.4186,66.3335,66.4091,23830.0
2017-11-15 15:15:00,70.25,70.25,70.2,70.2,16922.0,66.4186,66.4186,66.3713,66.3713,16922.0
2017-11-15 15:20:00,70.2,70.21,69.98,69.98,33553.0,66.3713,66.3808,66.1633,66.1633,33553.0
2017-11-15 15:25:00,69.98,70.05,69.89,69.92,33233.0,66.1633,66.2295,66.0782,66.1066,33233.0
2017-11-15 15:30:00,69.92,69.94,69.83,69.84,49072.0,66.1066,66.1255,66.0215,66.031,49072.0
2017-11-15 15:35:00,69.83,69.87,69.8,69.82,44350.0,66.0215,66.0593,65.9931,66.012,44350.0
2017-11-15 15:40:00,69.82,69.83,69.69,69.82,56513.0,66.012,66.0215,65.8891,66.012,56513.0
2017-11-15 15:45:00,69.8,69.88,69.71,69.77,68828.0,65.9931,66.0688,65.908,65.9648,68828.0
2017-11-15 15:50:00,69.76,69.77,69.57,69.58,110183.0,65.9553,65.9648,65.7757,65.7851,110183.0
2017-11-15 15:55:00,69.58,69.67,69.55,69.62,190120.0,65.7851,65.8702,65.7568,65.823,190120.0
2017-11-16 09:30:00,69.97,70.02,69.71,69.77,23852.0,66.1539,66.2011,65.908,65.9648,23852.0
2017-11-16 09:35:00,69.79,69.93,69.73,69.91,9496.0,65.9837,66.116,65.927,66.0971,9496.0
2017-11-16 09:40:00,69.87,70.04,69.84,70.01,12905.0,66.0593,66.22,66.031,66.1917,12905.0
2017-11-16 09:45:00,70.01,70.08,69.99,70.03,45665.0,66.1917,66.2579,66.1728,66.2106,45665.0
2017-11-16 09:50:00,70.02,70.15,70.0,70.12,34336.0,66.2011,66.324,66.1822,66.2957,34336.0
2017-11-16 09:55:00,70.11,70.15,70.1,70.14,16926.0,66.2862,66.324,66.2768,66.3146,16926.0
2017-11-16 10:00:00,70.14,70.22,70.11,70.22,10395.0,66.3146,66.3902,66.2862,66.3902,10395.0
2017-11-16 10:05:00,70.22,70.29,70.17,70.18,39271.0,66.3902,66.4564,66.343,66.3524,39271.0
2017-11-16 10:10:00,70.17,70.17,70.08,70.11,11692.0,66.343,66.343,66.2579,66.2862,11692.0
2017-11-16 10:15:00,70.09,70.22,70.08,70.22,14392.0,66.2673,66.3902,66.2579,66.3902,14392.0
2017-11-16 10:20:00,70.23,70.37,70.23,70.36,4875.0,66.3997,66.532,66.3997,66.5226,4875.0
2017-11-16 10:25:00,70.37,70.43,70.3,70.32,11988.0,66.532,66.5888,66.4659,66.4848,11988.0
2017-11-16 10:30:00,70.32,70.34,70.21,70.21,12940.0,66.4848,66.5037,66.3808,66.3808,12940.0
2017-11-16 10:35:00,70.22,70.27,70.19,70.24,7780.0,66.3902,66.4375,66.3619,66.4091,7780.0
2017-11-16 10:40:00,70.24,70.26,70.2,70.21,8700.0,66.4091,66.428,66.3713,66.3808,8700.0
2017-11-16 10:45:00,70.21,70.24,70.08,70.13,18458.0,66.3808,66.4091,66.2579,66.3051,18458.0
2017-11-16 10:50:00,70.14,70.16,70.05,70.09,33820.0,66.3146,66.3335,66.2295,66.2673,33820.0
2017-11-16 10:55:00,70.09,70.26,70.09,70.15,17340.0,66.2673,66.428,66.2673,66.324,17340.0
2017-11-16 11:00:00,70.12,70.12,70.08,70.09,13012.0,66.2957,66.2957,66.2579,66.2673,13012.0
2017-11-16 11:05:00,70.09,70.11,70.0,70.02,26996.0,66.2673,66.2862,66.1822,66.2011,26996.0
2017-11-16 11:10:00,70.04,70.13,70.04,70.06,13838.0,66.22,66.3051,66.22,66.239,13838.0
2017-11-16 11:15:00,70.04,70.1,70.04,70.07,6250.0,66.22,66.2768,66.22,66.2484,6250.0
2017-11-16 11:20:00,70.09,70.09,69.98,69.98,29618.0,66.2673,66.2673,66.1633,66.1633,29618.0
2017-11-16 11:25:00,70.0,70.11,69.98,70.1,22052.0,66.1822,66.2862,66.1633,66.2768,22052.0
2017-11-16 11:30:00,70.11,70.11,70.03,70.09,12363.0,66.2862,66.2862,66.2106,66.2673,12363.0
2017-11-16 11:35:00,70.05,70.1,70.05,70.08,21198.0,66.2295,66.2768,66.2295,66.2579,21198.0
2017-11-16 11:40:00,70.08,70.1,70.05,70.07,16366.0,66.2579,66.2768,66.2295,66.2484,16366.0
2017-11-16 11:45:00,70.07,70.1,70.06,70.09,9599.0,66.2484,66.2768,66.239,66.2673,9599.0
2017-11-16 11:50:00,70.09,70.16,70.09,70.13,42578.0,66.2673,66.3335,66.2673,66.3051,42578.0
2017-11-16 11:55:00,70.12,70.13,70.06,70.11,15594.0,66.2957,66.3051,66.239,66.2862,15594.0
2017-11-16 12:00:00,70.11,70.11,70.02,70.02,21639.0,66.2862,66.2862,66.2011,66.2011,21639.0
2017-11-16 12:05:00,70.02,70.03,69.83,69.85,36922.0,66.2011,66.2106,66.0215,66.0404,36922.0
2017-11-16 12:10:00,69.85,69.99,69.84,69.97,15830.0,66.0404,66.1728,66.031,66.1539,15830.0
2017-11-16 12:15:00,69.97,70.0,69.94,69.96,10045.0,66.1539,66.1822,66.1255,66.1444,10045.0
2017-11-16 12:20:00,69.95,69.97,69.91,69.91,15124.0,66.135,66.1539,66.0971,66.0971,15124.0
2017-11-16 12:25:00,69.93,70.01,69.89,69.96,19584.0,66.116,66.1917,66.0782,66.1444,19584.0
2017-11-16 12:30:00,69.96,70.08,69.93,70.05,42024.0,66.1444,66.2579,66.116,66.2295,42024.0
2017-11-16 12:35:00,70.06,70.14,70.06,70.12,23220.0,66.239,66.3146,66.239,66.2957,23220.0
2017-11-16 12:40:00,70.11,70.2,70.09,70.18,13028.0,66.2862,66.3713,66.2673,66.3524,13028.0
2017-11-16 12:45:00,70.18,70.22,70.16,70.18,10066.0,66.3524,66.3902,66.3335,66.3524,10066.0
2017-11-16 12:50:00,70.18,70.18,70.13,70.14,16852.0,66.3524,66.3524,66.3051,66.3146,16852.0
2017-11-16 12:55:00,70.13,70.14,70.09,70.14,15707.0,66.3051,66.3146,66.2673,66.3146,15707.0
2017-11-16 13:00:00,70.14,70.19,70.13,70.17,10592.0,66.3146,66.3619,66.3051,66.343,10592.0
2017-11-16 13:05:00,70.18,70.25,70.16,70.21,17744.0,66.3524,66.4186,66.3335,66.3808,17744.0
2017-11-16 13:10:00,70.22,70.23,70.18,70.2,4025.0,66.3902,66.3997,66.3524,66.3713,4025.0
2017-11-16 13:15:00,70.2,70.25,70.2,70.23,6450.0,66.3713,66.4186,66.3713,66.3997,6450.0
2017-11-16 13:20:00,70.24,70.3,70.23,70.27,12450.0,66.4091,66.4659,66.3997,66.4375,12450.0
2017-11-16 13:25:00,70.27,70.31,70.24,70.28,24984.0,66.4375,66.4753,66.4091,66.447,24984.0
2017-11-16 13:30:00,70.28,70.35,70.25,70.33,14246.0,66.447,66.5131,66.4186,66.4942,14246.0
2017-11-16 13:35:00,70.32,70.38,70.26,70.28,11141.0,66.4848,66.5415,66.428,66.447,11141.0
2017-11-16 13:40:00,70.27,70.32,70.23,70.28,10435.0,66.4375,66.4848,66.3997,66.447,10435.0
2017-11-16 13:45:00,70.29,70.36,70.25,70.31,21596.0,66.4564,66.5226,66.4186,66.4753,21596.0
2017-11-16 13:50:00,70.31,70.38,70.29,70.38,19385.0,66.4753,66.5415,66.4564,66.5415,19385.0
2017-11-16 13:55:00,70.36,70.44,70.36,70.43,11060.0,66.5226,66.5982,66.5226,66.5888,11060.0
2017-11-16 14:00:00,70.43,70.49,70.43,70.48,6719.0,66.5888,66.6455,66.5888,66.636,6719.0
2017-11-16 14:05:00,70.46,70.49,70.4,70.43,18044.0,66.6171,66.6455,66.5604,66.5888,18044.0
2017-11-16 14:10:00,70.42,70.44,70.37,70.42,24921.0,66.5793,66.5982,66.532,66.5793,24921.0
2017-11-16 14:15:00,70.42,70.43,70.27,70.31,28842.0,66.5793,66.5888,66.4375,66.4753,28842.0
2017-11-16 14:20:00,70.31,70.32,70.27,70.29,21857.0,66.4753,66.4848,66.4375,66.4564,21857.0
2017-11-16 14:25:00,70.29,70.29,70.07,70.09,37964.0,66.4564,66.4564,66.2484,66.2673,37964.0
2017-11-16 14:30:00,70.09,70.19,70.09,70.12,17273.0,66.2673,66.3619,66.2673,66.2957,17273.0
2017-11-16 14:35:00,70.13,70.14,70.08,70.11,25971.0,66.3051,66.3146,66.2579,66.2862,25971.0
2017-11-16 14:40:00,70.11,70.12,70.05,70.08,32983.0,66.2862,66.2957,66.2295,66.2579,32983.0
2017-11-16 14:45:00,70.08,70.19,70.06,70.19,17608.0,66.2579,66.3619,66.239,66.3619,17608.0
2017-11-16 14:50:00,70.18,70.24,70.14,70.22,16446.0,66.3524,66.4091,66.3146,66.3902,16446.0
2017-11-16 14:55:00,70.21,70.25,70.21,70.21,16255.0,66.3808,66.4186,66.3808,66.3808,16255.0
2017-11-16 15:00:00,70.2,70.22,70.14,70.22,21237.0,66.3713,66.3902,66.3146,66.3902,21237.0
2017-11-16 15:05:00,70.22,70.26,70.18,70.23,22701.0,66.3902,66.428,66.3524,66.3997,22701.0
2017-11-16 15:10:00,70.23,70.37,70.23,70.37,15595.0,66.3997,66.532,66.3997,66.532,15595.0
2017-11-16 15:15:00,70.37,70.42,70.36,70.4,18872.0,66.532,66.5793,66.5226,66.5604,18872.0
2017-11-16 15:20:00,70.39,70.42,70.38,70.42,28383.0,66.551,66.5793,66.5415,66.5793,28383.0
2017-11-16 15:25:00,70.42,70.45,70.37,70.39,23756.0,66.5793,66.6077,66.532,66.551,23756.0
2017-11-16 15:30:00,70.4,70.42,70.33,70.34,30117.0,66.5604,66.5793,66.4942,66.5037,30117.0
2017-11-16 15:35:00,70.34,70.36,70.26,70.35,35863.0,66.5037,66.5226,66.428,66.5131,35863.0
2017-11-16 15:40:00,70.34,70.42,70.33,70.42,41761.0,66.5037,66.5793,66.4942,66.5793,41761.0
2017-11-16 15:45:00,70.42,70.47,70.39,70.46,46732.0,66.5793,66.6266,66.551,66.6171,46732.0
2017-11-16 15:50:00,70.46,70.47,70.39,70.44,50984.0,66.6171,66.6266,66.551,66.5982,50984.0
2017-11-16 15:55:00,70.44,70.44,70.37,70.41,104457.0,66.5982,66.5982,66.532,66.5699,104457.0
2017-11-17 09:30:00,70.24,70.76,70.24,70.76,98226.0,66.4091,66.9008,66.4091,66.9008,98226.0
2017-11-17 09:35:00,70.75,71.12,70.62,71.11,28239.0,66.8913,67.2411,66.7684,67.2317,28239.0
2017-11-17 09:40:00,71.12,71.12,70.93,70.98,20134.0,67.2411,67.2411,67.0615,67.1088,20134.0
2017-11-17 09:45:00,70.93,70.97,70.63,70.68,26863.0,67.0615,67.0993,66.7779,66.8251,26863.0
2017-11-17 09:50:00,70.66,70.77,70.63,70.76,7955.0,66.8062,66.9102,66.7779,66.9008,7955.0
2017-11-17 09:55:00,70.77,70.84,70.74,70.78,16485.0,66.9102,66.9764,66.8819,66.9197,16485.0
2017-11-17 10:00:00,70.78,70.88,70.73,70.84,32317.0,66.9197,67.0142,66.8724,66.9764,32317.0
2017-11-17 10:05:00,70.84,70.93,70.79,70.93,20073.0,66.9764,67.0615,66.9291,67.0615,20073.0
2017-11-17 10:10:00,70.91,71.0,70.88,71.0,27428.0,67.0426,67.1277,67.0142,67.1277,27428.0
2017-11-17 10:15:00,71.0,71.01,70.85,70.86,18951.0,67.1277,67.1371,66.9859,66.9953,18951.0
2017-11-17 10:20:00,70.86,70.93,70.86,70.89,18193.0,66.9953,67.0615,66.9953,67.0237,18193.0
2017-11-17 10:25:00,70.9,70.9,70.84,70.87,20112.0,67.0331,67.0331,66.9764,67.0048,20112.0
2017-11-17 10:30:00,70.87,70.88,70.8,70.87,25253.0,67.0048,67.0142,66.9386,67.0048,25253.0
2017-11-17 10:35:00,70.85,70.9,70.84,70.86,47186.0,66.9859,67.0331,66.9764,66.9953,47186.0
2017-11-17 10:40:00,70.85,70.87,70.84,70.86,17995.0,66.9859,67.0048,66.9764,66.9953,17995.0
2017-11-17 10:45:00,70.85,70.87,70.81,70.86,35616.0,66.9859,67.0048,66.9481,66.9953,35616.0
2017-11-17 10:50:00,70.85,70.87,70.82,70.87,15597.0,66.9859,67.0048,66.9575,67.0048,15597.0
2017-11-17 10:55:00,70.85,70.87,70.74,70.76,29053.0,66.9859,67.0048,66.8819,66.9008,29053.0
2017-11-17 11:00:00,70.77,70.83,70.77,70.8,11075.0,66.9102,66.967,66.9102,66.9386,11075.0
2017-11-17 11:05:00,70.81,70.82,70.71,70.76,22599.0,66.9481,66.9575,66.8535,66.9008,22599.0
2017-11-17 11:10:00,70.76,70.79,70.71,70.77,19366.0,66.9008,66.9291,66.8535,66.9102,19366.0
2017-11-17 11:15:00,70.79,70.87,70.77,70.83,14565.0,66.9291,67.0048,66.9102,66.967,14565.0
2017-11-17 11:20:00,70.83,70.93,70.8,70.9,17296.0,66.967,67.0615,66.9386,67.0331,17296.0
2017-11-17 11:25:00,70.91,70.91,70.85,70.88,11953.0,67.0426,67.0426,66.9859,67.0142,11953.0
2017-11-17 11:30:00,70.88,70.88,70.85,70.86,4066.0,67.0142,67.0142,66.9859,66.9953,4066.0
2017-11-17 11:35:00,70.87,70.87,70.74,70.74,13016.0,67.0048,67.0048,66.8819,66.8819,13016.0
2017-11-17 11:40:00,70.75,70.84,70.75,70.84,31193.0,66.8913,66.9764,66.8913,66.9764,31193.0
2017-11-17 11:45:00,70.83,70.84,70.75,70.76,8325.0,66.967,66.9764,66.8913,66.9008,8325.0
2017-11-17 11:50:00,70.76,70.76,70.66,70.68,13812.0,66.9008,66.9008,66.8062,66.8251,13812.0
2017-11-17 11:55:00,70.68,70.72,70.64,70.72,11201.0,66.8251,66.863,66.7873,66.863,11201.0
2017-11-17 12:00:00,70.7,70.75,70.7,70.73,6642.0,66.844,66.8913,66.844,66.8724,6642.0
2017-11-17 12:05:00,70.72,70.72,70.65,70.65,11597.0,66.863,66.863,66.7968,66.7968,11597.0
2017-11-17 12:10:00,70.65,70.74,70.65,70.74,16382.0,66.7968,66.8819,66.7968,66.8819,16382.0
2017-11-17 12:15:00,70.74,70.77,70.74,70.76,8129.0,66.8819,66.9102,66.8819,66.9008,8129.0
2017-11-17 12:20:00,70.76,70.79,70.75,70.77,9893.0,66.9008,66.9291,66.8913,66.9102,9893.0
2017-11-17 12:25:00,70.76,70.92,70.76,70.92,24994.0,66.9008,67.0521,66.9008,67.0521,24994.0
2017-11-17 12:30:00,70.92,70.92,70.82,70.84,16979.0,67.0521,67.0521,66.9575,66.9764,16979.0
2017-11-17 12:35:00,70.85,70.89,70.82,70.89,24392.0,66.9859,67.0237,66.9575,67.0237,24392.0
2017-11-17 12:40:00,70.89,70.91,70.8,70.83,29799.0,67.0237,67.0426,66.9386,66.967,29799.0
2017-11-17 12:45:00,70.83,70.86,70.8,70.86,20208.0,66.967,66.9953,66.9386,66.9953,20208.0
2017-11-17 12:50:00,70.86,70.9,70.83,70.84,13145.0,66.9953,67.0331,66.967,66.9764,13145.0
2017-11-17 12:55:00,70.82,70.98,70.82,70.97,19431.0,66.9575,67.1088,66.9575,67.0993,19431.0
2017-11-17 13:00:00,70.97,70.98,70.85,70.87,16120.0,67.0993,67.1088,66.9859,67.0048,16120.0
2017-11-17 13:05:00,70.88,70.88,70.83,70.83,5715.0,67.0142,67.0142,66.967,66.967,5715.0
2017-11-17 13:10:00,70.83,70.86,70.82,70.85,6231.0,66.967,66.9953,66.9575,66.9859,6231.0
2017-11-17 13:15:00,70.85,70.9,70.84,70.85,21263.0,66.9859,67.0331,66.9764,66.9859,21263.0
2017-11-17 13:20:00,70.84,70.89,70.83,70.84,32185.0,66.9764,67.0237,66.967,66.9764,32185.0
2017-11-17 13:25:00,70.84,70.87,70.83,70.87,7887.0,66.9764,67.0048,66.967,67.0048,7887.0
2017-11-17 13:30:00,70.86,70.87,70.84,70.87,26554.0,66.9953,67.0048,66.9764,67.0048,26554.0
2017-11-17 13:35:00,70.86,70.87,70.78,70.83,8300.0,66.9953,67.0048,66.9197,66.967,8300.0
2017-11-17 13:40:00,70.84,70.88,70.82,70.86,13519.0,66.9764,67.0142,66.9575,66.9953,13519.0
2017-11-17 13:45:00,70.86,70.9,70.83,70.85,11796.0,66.9953,67.0331,66.967,66.9859,11796.0
2017-11-17 13:50:00,70.84,70.87,70.84,70.86,7337.0,66.9764,67.0048,66.9764,66.9953,7337.0
2017-11-17 13:55:00,70.87,70.89,70.85,70.85,13174.0,67.0048,67.0237,66.9859,66.9859,13174.0
2017-11-17 14:00:00,70.87,70.89,70.85,70.89,10964.0,67.0048,67.0237,66.9859,67.0237,10964.0
2017-11-17 14:05:00,70.88,70.92,70.87,70.89,16218.0,67.0142,67.0521,67.0048,67.0237,16218.0
2017-11-17 14:10:00,70.9,70.91,70.87,70.88,12723.0,67.0331,67.0426,67.0048,67.0142,12723.0
2017-11-17 14:15:00,70.87,70.87,70.81,70.82,11694.0,67.0048,67.0048,66.9481,66.9575,11694.0
2017-11-17 14:20:00,70.81,70.85,70.81,70.85,10957.0,66.9481,66.9859,66.9481,66.9859,10957.0
2017-11-17 14:25:00,70.84,70.85,70.83,70.83,6462.0,66.9764,66.9859,66.967,66.967,6462.0
2017-11-17 14:30:00,70.83,70.87,70.83,70.87,16034.0,66.967,67.0048,66.967,67.0048,16034.0
2017-11-17 14:35:00,70.87,70.87,70.75,70.75,22493.0,67.0048,67.0048,66.8913,66.8913,22493.0
2017-11-17 14:40:00,70.77,70.81,70.74,70.8,12134.0,66.9102,66.9481,66.8819,66.9386,12134.0
2017-11-17 14:45:00,70.8,70.84,70.78,70.84,9887.0,66.9386,66.9764,66.9197,66.9764,9887.0
2017-11-17 14:50:00,70.84,70.91,70.83,70.86,26592.0,66.9764,67.0426,66.967,66.9953,26592.0
2017-11-17 14:55:00,70.87,70.92,70.86,70.92,56405.0,67.0048,67.0521,66.9953,67.0521,56405.0
2017-11-17 15:00:00,70.91,70.91,70.89,70.91,22875.0,67.0426,67.0426,67.0237,67.0426,22875.0
2017-11-17 15:05:00,70.91,70.96,70.9,70.92,13996.0,67.0426,67.0899,67.0331,67.0521,13996.0
2017-11-17 15:10:00,70.92,70.92,70.9,70.9,7869.0,67.0521,67.0521,67.0331,67.0331,7869.0
2017-11-17 15:15:00,70.91,70.91,70.85,70.87,13279.0,67.0426,67.0426,66.9859,67.0048,13279.0
2017-11-17 15:20:00,70.87,70.91,70.86,70.9,20379.0,67.0048,67.0426,66.9953,67.0331,20379.0
2017-11-17 15:25:00,70.9,70.96,70.89,70.96,20353.0,67.0331,67.0899,67.0237,67.0899,20353.0
2017-11-17 15:30:00,70.96,70.99,70.96,70.96,38658.0,67.0899,67.1182,67.0899,67.0899,38658.0
2017-11-17 15:35:00,70.96,70.97,70.88,70.88,25669.0,67.0899,67.0993,67.0142,67.0142,25669.0
2017-11-17 15:40:00,70.89,70.93,70.88,70.89,61107.0,67.0237,67.0615,67.0142,67.0237,61107.0
2017-11-17 15:45:00,70.89,70.9,70.82,70.85,52569.0,67.0237,67.0331,66.9575,66.9859,52569.0
2017-11-17 15:50:00,70.86,70.86,70.83,70.84,66542.0,66.9953,66.9953,66.967,66.9764,66542.0
2017-11-17 15:55:00,70.84,70.85,70.74,70.79,133117.0,66.9764,66.9859,66.8819,66.9291,133117.0
2017-11-20 09:30:00,70.8,70.93,70.58,70.93,26029.0,66.9386,67.0615,66.7306,67.0615,26029.0
2017-11-20 09:35:00,70.93,70.93,70.79,70.84,8550.0,67.0615,67.0615,66.9291,66.9764,8550.0
2017-11-20 09:40:00,70.84,70.84,70.66,70.77,5993.0,66.9764,66.9764,66.8062,66.9102,5993.0
2017-11-20 09:45:00,70.75,70.92,70.73,70.92,12250.0,66.8913,67.0521,66.8724,67.0521,12250.0
2017-11-20 09:50:00,70.9,70.9,70.72,70.72,16830.0,67.0331,67.0331,66.863,66.863,16830.0
2017-11-20 09:55:00,70.71,70.75,70.68,70.72,13155.0,66.8535,66.8913,66.8251,66.863,13155.0
2017-11-20 10:00:00,70.72,70.81,70.71,70.73,19848.0,66.863,66.9481,66.8535,66.8724,19848.0
2017-11-20 10:05:00,70.73,70.73,70.59,70.59,8998.0,66.8724,66.8724,66.74,66.74,8998.0
2017-11-20 10:10:00,70.6,70.61,70.52,70.59,8057.0,66.7495,66.759,66.6739,66.74,8057.0
2017-11-20 10:15:00,70.61,70.64,70.58,70.62,10010.0,66.759,66.7873,66.7306,66.7684,10010.0
2017-11-20 10:20:00,70.63,70.71,70.54,70.58,17568.0,66.7779,66.8535,66.6928,66.7306,17568.0
2017-11-20 10:25:00,70.57,70.58,70.49,70.53,8932.0,66.7211,66.7306,66.6455,66.6833,8932.0
2017-11-20 10:30:00,70.54,70.65,70.54,70.64,4341.0,66.6928,66.7968,66.6928,66.7873,4341.0
2017-11-20 10:35:00,70.65,70.71,70.65,70.7,5397.0,66.7968,66.8535,66.7968,66.844,5397.0
2017-11-20 10:40:00,70.7,70.74,70.68,70.68,17043.0,66.844,66.8819,66.8251,66.8251,17043.0
2017-11-20 10:45:00,70.68,70.69,70.63,70.67,28113.0,66.8251,66.8346,66.7779,66.8157,28113.0
2017-11-20 10:50:00,70.68,70.73,70.67,70.72,10923.0,66.8251,66.8724,66.8157,66.863,10923.0
2017-11-20 10:55:00,70.7,70.74,70.7,70.72,5471.0,66.844,66.8819,66.844,66.863,5471.0
2017-11-20 11:00:00,70.72,70.73,70.68,70.69,43769.0,66.863,66.8724,66.8251,66.8346,43769.0
2017-11-20 11:05:00,70.69,70.73,70.64,70.73,20418.0,66.8346,66.8724,66.7873,66.8724,20418.0
2017-11-20 11:10:00,70.75,70.77,70.73,70.76,10439.0,66.8913,66.9102,66.8724,66.9008,10439.0
2017-11-20 11:15:00,70.76,70.78,70.68,70.76,77827.0,66.9008,66.9197,66.8251,66.9008,77827.0
2017-11-20 11:20:00,70.75,70.8,70.72,70.72,12695.0,66.8913,66.9386,66.863,66.863,12695.0
2017-11-20 11:25:00,70.72,70.81,70.71,70.8,10852.0,66.863,66.9481,66.8535,66.9386,10852.0
2017-11-20 11:30:00,70.8,70.8,70.73,70.77,10968.0,66.9386,66.9386,66.8724,66.9102,10968.0
2017-11-20 11:35:00,70.77,70.84,70.77,70.78,12613.0,66.9102,66.9764,66.9102,66.9197,12613.0
2017-11-20 11:40:00,70.78,70.81,70.77,70.77,17414.0,66.9197,66.9481,66.9102,66.9102,17414.0
2017-11-20 11:45:00,70.76,70.81,70.76,70.77,7331.0,66.9008,66.9481,66.9008,66.9102,7331.0
2017-11-20 11:50:00,70.76,70.76,70.69,70.73,12612.0,66.9008,66.9008,66.8346,66.8724,12612.0
2017-11-20 11:55:00,70.74,70.82,70.74,70.81,8179.0,66.8819,66.9575,66.8819,66.9481,8179.0
2017-11-20 12:00:00,70.81,70.81,70.72,70.73,14638.0,66.9481,66.9481,66.863,66.8724,14638.0
2017-11-20 12:05:00,70.72,70.8,70.72,70.8,10913.0,66.863,66.9386,66.863,66.9386,10913.0
2017-11-20 12:10:00,70.79,70.79,70.74,70.75,23146.0,66.9291,66.9291,66.8819,66.8913,23146.0
2017-11-20 12:15:00,70.75,70.79,70.71,70.79,24948.0,66.8913,66.9291,66.8535,66.9291,24948.0
2017-11-20 12:20:00,70.78,70.78,70.74,70.75,44187.0,66.9197,66.9197,66.8819,66.8913,44187.0
2017-11-20 12:25:00,70.75,70.77,70.74,70.77,11028.0,66.8913,66.9102,66.8819,66.9102,11028.0
2017-11-20 12:30:00,70.77,70.82,70.75,70.82,20656.0,66.9102,66.9575,66.8913,66.9575,20656.0
2017-11-20 12:35:00,70.83,70.88,70.83,70.88,18395.0,66.967,67.0142,66.967,67.0142,18395.0
2017-11-20 12:40:00,70.87,70.9,70.83,70.85,19071.0,67.0048,67.0331,66.967,66.9859,19071.0
2017-11-20 12:45:00,70.86,70.89,70.85,70.89,21460.0,66.9953,67.0237,66.9859,67.0237,21460.0
2017-11-20 12:50:00,70.9,70.93,70.89,70.91,24821.0,67.0331,67.0615,67.0237,67.0426,24821.0
2017-11-20 12:55:00,70.92,70.95,70.88,70.94,31409.0,67.0521,67.0804,67.0142,67.071,31409.0
2017-11-20 13:00:00,70.94,70.96,70.93,70.95,10517.0,67.071,67.0899,67.0615,67.0804,10517.0
2017-11-20 13:05:00,70.95,70.99,70.94,70.96,15317.0,67.0804,67.1182,67.071,67.0899,15317.0
2017-11-20 13:10:00,70.95,70.99,70.95,70.98,17256.0,67.0804,67.1182,67.0804,67.1088,17256.0
2017-11-20 13:15:00,70.99,71.05,70.98,71.04,19126.0,67.1182,67.175,67.1088,67.1655,19126.0
2017-11-20 13:20:00,71.04,71.08,71.01,71.08,14069.0,67.1655,67.2033,67.1371,67.2033,14069.0
2017-11-20 13:25:00,71.08,71.14,71.0,71.06,42972.0,67.2033,67.2601,67.1277,67.1844,42972.0
2017-11-20 13:30:00,71.06,71.06,70.96,70.97,16032.0,67.1844,67.1844,67.0899,67.0993,16032.0
2017-11-20 13:35:00,70.99,70.99,70.9,70.94,23627.0,67.1182,67.1182,67.0331,67.071,23627.0
2017-11-20 13:40:00,70.94,70.98,70.93,70.95,12703.0,67.071,67.1088,67.0615,67.0804,12703.0
2017-11-20 13:45:00,70.96,70.97,70.95,70.97,14013.0,67.0899,67.0993,67.0804,67.0993,14013.0
2017-11-20 13:50:00,70.96,71.0,70.94,70.96,21764.0,67.0899,67.1277,67.071,67.0899,21764.0
2017-11-20 13:55:00,70.96,71.01,70.96,70.99,13713.0,67.0899,67.1371,67.0899,67.1182,13713.0
2017-11-20 14:00:00,70.99,71.01,70.98,71.01,12184.0,67.1182,67.1371,67.1088,67.1371,12184.0
2017-11-20 14:05:00,71.0,71.01,70.97,71.0,39538.0,67.1277,67.1371,67.0993,67.1277,39538.0
2017-11-20 14:10:00,71.0,71.06,71.0,71.05,67674.0,67.1277,67.1844,67.1277,67.175,67674.0
2017-11-20 14:15:00,71.05,71.05,70.99,71.0,18826.0,67.175,67.175,67.1182,67.1277,18826.0
2017-11-20 14:20:00,71.0,71.01,70.94,70.97,9366.0,67.1277,67.1371,67.071,67.0993,9366.0
2017-11-20 14:25:00,70.97,71.0,70.96,70.97,12268.0,67.0993,67.1277,67.0899,67.0993,12268.0
2017-11-20 14:30:00,70.97,70.97,70.83,70.84,14805.0,67.0993,67.0993,66.967,66.9764,14805.0
2017-11-20 14:35:00,70.85,70.87,70.83,70.85,11380.0,66.9859,67.0048,66.967,66.9859,11380.0
2017-11-20 14:40:00,70.85,70.94,70.84,70.94,33459.0,66.9859,67.071,66.9764,67.071,33459.0
2017-11-20 14:45:00,70.93,70.96,70.9,70.92,16815.0,67.0615,67.0899,67.0331,67.0521,16815.0
2017-11-20 14:50:00,70.91,70.93,70.88,70.89,15858.0,67.0426,67.0615,67.0142,67.0237,15858.0
2017-11-20 14:55:00,70.89,70.91,70.86,70.86,14952.0,67.0237,67.0426,66.9953,66.9953,14952.0
2017-11-20 15:00:00,70.85,70.9,70.84,70.9,8953.0,66.9859,67.0331,66.9764,67.0331,8953.0
2017-11-20 15:05:00,70.89,70.92,70.88,70.89,19705.0,67.0237,67.0521,67.0142,67.0237,19705.0
2017-11-20 15:10:00,70.9,70.92,70.89,70.92,10787.0,67.0331,67.0521,67.0237,67.0521,10787.0
2017-11-20 15:15:00,70.91,70.94,70.9,70.94,63174.0,67.0426,67.071,67.0331,67.071,63174.0
2017-11-20 15:20:00,70.94,70.99,70.92,70.98,27496.0,67.071,67.1182,67.0521,67.1088,27496.0
2017-11-20 15:25:00,70.99,70.99,70.91,70.95,41036.0,67.1182,67.1182,67.0426,67.0804,41036.0
2017-11-20 15:30:00,70.94,70.96,70.86,70.91,44256.0,67.071,67.0899,66.9953,67.0426,44256.0
2017-11-20 15:35:00,70.9,70.91,70.86,70.9,37075.0,67.0331,67.0426,66.9953,67.0331,37075.0
2017-11-20 15:40:00,70.89,70.92,70.87,70.9,36915.0,67.0237,67.0521,67.0048,67.0331,36915.0
2017-11-20 15:45:00,70.9,70.96,70.9,70.95,56272.0,67.0331,67.0899,67.0331,67.0804,56272.0
2017-11-20 15:50:00,70.94,70.96,70.92,70.96,45872.0,67.071,67.0899,67.0521,67.0899,45872.0
2017-11-20 15:55:00,70.95,71.01,70.95,70.95,123915.0,67.0804,67.1371,67.0804,67.0804,123915.0
2017-11-21 09:30:00,71.03,71.25,71.0,71.16,19782.0,67.1561,67.3641,67.1277,67.279,19782.0
2017-11-21 09:35:00,71.17,71.26,71.06,71.23,17542.0,67.2884,67.3735,67.1844,67.3451,17542.0
2017-11-21 09:40:00,71.23,71.29,71.13,71.17,8300.0,67.3451,67.4019,67.2506,67.2884,8300.0
2017-11-21 09:45:00,71.11,71.13,70.97,71.02,22181.0,67.2317,67.2506,67.0993,67.1466,22181.0
2017-11-21 09:50:00,71.03,71.13,71.02,71.09,9709.0,67.1561,67.2506,67.1466,67.2128,9709.0
2017-11-21 09:55:00,71.1,71.14,71.05,71.09,7854.0,67.2222,67.2601,67.175,67.2128,7854.0
2017-11-21 10:00:00,71.1,71.32,71.07,71.3,20558.0,67.2222,67.4302,67.1939,67.4113,20558.0
2017-11-21 10:05:00,71.3,71.38,71.3,71.34,17482.0,67.4113,67.487,67.4113,67.4491,17482.0
2017-11-21 10:10:00,71.34,71.34,71.26,71.31,13827.0,67.4491,67.4491,67.3735,67.4208,13827.0
2017-11-21 10:15:00,71.31,71.46,71.3,71.45,14289.0,67.4208,67.5626,67.4113,67.5531,14289.0
2017-11-21 10:20:00,71.44,71.53,71.44,71.48,11463.0,67.5437,67.6288,67.5437,67.5815,11463.0
2017-11-21 10:25:00,71.48,71.6,71.48,71.6,21251.0,67.5815,67.695,67.5815,67.695,21251.0
2017-11-21 10:30:00,71.61,71.92,71.6,71.84,80796.0,67.7044,67.9975,67.695,67.9219,80796.0
2017-11-21 10:35:00,71.84,71.97,71.7,71.81,26625.0,67.9219,68.0448,67.7895,67.8935,26625.0
2017-11-21 10:40:00,71.78,71.81,71.69,71.77,21340.0,67.8651,67.8935,67.7801,67.8557,21340.0
2017-11-21 10:45:00,71.77,71.78,71.67,71.72,21386.0,67.8557,67.8651,67.7611,67.8084,21386.0
2017-11-21 10:50:00,71.71,71.76,71.66,71.76,20322.0,67.799,67.8462,67.7517,67.8462,20322.0
2017-11-21 10:55:00,71.75,71.83,71.72,71.74,14921.0,67.8368,67.9124,67.8084,67.8273,14921.0
2017-11-21 11:00:00,71.73,71.79,71.73,71.79,18729.0,67.8179,67.8746,67.8179,67.8746,18729.0
2017-11-21 11:05:00,71.77,71.82,71.76,71.8,24418.0,67.8557,67.903,67.8462,67.8841,24418.0
2017-11-21 11:10:00,71.8,71.84,71.79,71.81,28746.0,67.8841,67.9219,67.8746,67.8935,28746.0
2017-11-21 11:15:00,71.81,71.9,71.77,71.88,40199.0,67.8935,67.9786,67.8557,67.9597,40199.0
2017-11-21 11:20:00,71.87,71.94,71.86,71.89,29727.0,67.9502,68.0164,67.9408,67.9691,29727.0
2017-11-21 11:25:00,71.9,71.91,71.85,71.88,23036.0,67.9786,67.9881,67.9313,67.9597,23036.0
2017-11-21 11:30:00,71.88,71.99,71.87,71.98,33991.0,67.9597,68.0637,67.9502,68.0542,33991.0
2017-11-21 11:35:00,71.98,72.04,71.93,71.97,17782.0,68.0542,68.111,68.007,68.0448,17782.0
2017-11-21 11:40:00,71.97,72.05,71.93,71.95,21724.0,68.0448,68.1204,68.007,68.0259,21724.0
2017-11-21 11:45:00,71.94,72.05,71.93,72.01,14325.0,68.0164,68.1204,68.007,68.0826,14325.0
2017-11-21 11:50:00,72.01,72.06,71.92,71.95,23997.0,68.0826,68.1299,67.9975,68.0259,23997.0
2017-11-21 11:55:00,71.95,72.03,71.9,72.03,27766.0,68.0259,68.1015,67.9786,68.1015,27766.0
2017-11-21 12:00:00,72.04,72.05,71.92,71.99,37829.0,68.111,68.1204,67.9975,68.0637,37829.0
2017-11-21 12:05:00,72.0,72.05,71.94,71.96,22325.0,68.0731,68.1204,68.0164,68.0353,22325.0
2017-11-21 12:10:00,71.95,72.02,71.92,72.01,29453.0,68.0259,68.0921,67.9975,68.0826,29453.0
2017-11-21 12:15:00,71.99,72.03,71.99,71.99,11171.0,68.0637,68.1015,68.0637,68.0637,11171.0
2017-11-21 12:20:00,71.99,72.06,71.93,72.05,15680.0,68.0637,68.1299,68.007,68.1204,15680.0
2017-11-21 12:25:00,72.06,72.07,72.0,72.0,13595.0,68.1299,68.1393,68.0731,68.0731,13595.0
2017-11-21 12:30:00,72.0,72.02,71.99,72.02,13600.0,68.0731,68.0921,68.0637,68.0921,13600.0
2017-11-21 12:35:00,72.02,72.03,72.0,72.02,13599.0,68.0921,68.1015,68.0731,68.0921,13599.0
2017-11-21 12:40:00,72.01,72.08,72.01,72.05,31788.0,68.0826,68.1488,68.0826,68.1204,31788.0
2017-11-21 12:45:00,72.05,72.1,72.04,72.08,36261.0,68.1204,68.1677,68.111,68.1488,36261.0
2017-11-21 12:50:00,72.08,72.11,72.05,72.05,39907.0,68.1488,68.1771,68.1204,68.1204,39907.0
2017-11-21 12:55:00,72.04,72.11,72.02,72.08,22957.0,68.111,68.1771,68.0921,68.1488,22957.0
2017-11-21 13:00:00,72.08,72.14,72.06,72.06,13714.0,68.1488,68.2055,68.1299,68.1299,13714.0
2017-11-21 13:05:00,72.07,72.12,72.06,72.06,23591.0,68.1393,68.1866,68.1299,68.1299,23591.0
2017-11-21 13:10:00,72.06,72.1,71.89,71.92,129330.0,68.1299,68.1677,67.9691,67.9975,129330.0
2017-11-21 13:15:00,71.91,71.93,71.8,71.87,13492.0,67.9881,68.007,67.8841,67.9502,13492.0
2017-11-21 13:20:00,71.88,71.96,71.88,71.96,11257.0,67.9597,68.0353,67.9597,68.0353,11257.0
2017-11-21 13:25:00,71.95,72.03,71.94,72.01,17599.0,68.0259,68.1015,68.0164,68.0826,17599.0
2017-11-21 13:30:00,72.03,72.05,72.01,72.03,10450.0,68.1015,68.1204,68.0826,68.1015,10450.0
2017-11-21 13:35:00,72.03,72.06,71.98,72.01,38909.0,68.1015,68.1299,68.0542,68.0826,38909.0
2017-11-21 13:40:00,72.01,72.02,72.0,72.01,17823.0,68.0826,68.0921,68.0731,68.0826,17823.0
2017-11-21 13:45:00,72.0,72.08,71.96,72.08,13148.0,68.0731,68.1488,68.0353,68.1488,13148.0
2017-11-21 13:50:00,72.07,72.08,72.04,72.05,19827.0,68.1393,68.1488,68.111,68.1204,19827.0
2017-11-21 13:55:00,72.04,72.04,71.89,71.89,26669.0,68.111,68.111,67.9691,67.9691,26669.0
2017-11-21 14:00:00,71.89,71.91,71.83,71.84,22945.0,67.9691,67.9881,67.9124,67.9219,22945.0
2017-11-21 14:05:00,71.83,71.87,71.81,71.86,18866.0,67.9124,67.9502,67.8935,67.9408,18866.0
2017-11-21 14:10:00,71.86,71.94,71.85,71.89,32607.0,67.9408,68.0164,67.9313,67.9691,32607.0
2017-11-21 14:15:00,71.89,71.94,71.88,71.92,21413.0,67.9691,68.0164,67.9597,67.9975,21413.0
2017-11-21 14:20:00,71.91,71.97,71.89,71.97,61209.0,67.9881,68.0448,67.9691,68.0448,61209.0
2017-11-21 14:25:00,71.97,72.0,71.92,71.94,12855.0,68.0448,68.0731,67.9975,68.0164,12855.0
2017-11-21 14:30:00,71.94,71.94,71.9,71.91,14491.0,68.0164,68.0164,67.9786,67.9881,14491.0
2017-11-21 14:35:00,71.91,71.91,71.85,71.85,17594.0,67.9881,67.9881,67.9313,67.9313,17594.0
2017-11-21 14:40:00,71.86,71.86,71.75,71.76,63810.0,67.9408,67.9408,67.8368,67.8462,63810.0
2017-11-21 14:45:00,71.75,71.84,71.75,71.8,31799.0,67.8368,67.9219,67.8368,67.8841,31799.0
2017-11-21 14:50:00,71.79,71.83,71.77,71.83,17427.0,67.8746,67.9124,67.8557,67.9124,17427.0
2017-11-21 14:55:00,71.82,71.85,71.79,71.81,19127.0,67.903,67.9313,67.8746,67.8935,19127.0
2017-11-21 15:00:00,71.8,71.83,71.77,71.78,16490.0,67.8841,67.9124,67.8557,67.8651,16490.0
2017-11-21 15:05:00,71.76,71.79,71.68,71.73,19799.0,67.8462,67.8746,67.7706,67.8179,19799.0
2017-11-21 15:10:00,71.73,71.74,71.68,71.72,16401.0,67.8179,67.8273,67.7706,67.8084,16401.0
2017-11-21 15:15:00,71.73,71.73,71.66,71.67,11278.0,67.8179,67.8179,67.7517,67.7611,11278.0
2017-11-21 15:20:00,71.67,71.67,71.6,71.62,22413.0,67.7611,67.7611,67.695,67.7139,22413.0
2017-11-21 15:25:00,71.62,71.66,71.61,71.64,20098.0,67.7139,67.7517,67.7044,67.7328,20098.0
2017-11-21 15:30:00,71.63,71.67,71.63,71.67,28144.0,67.7233,67.7611,67.7233,67.7611,28144.0
2017-11-21 15:35:00,71.67,71.67,71.55,71.55,25740.0,67.7611,67.7611,67.6477,67.6477,25740.0
2017-11-21 15:40:00,71.55,71.56,71.54,71.54,49362.0,67.6477,67.6571,67.6382,67.6382,49362.0
2017-11-21 15:45:00,71.55,71.55,71.44,71.45,61713.0,67.6477,67.6477,67.5437,67.5531,61713.0
2017-11-21 15:50:00,71.46,71.46,71.36,71.36,70785.0,67.5626,67.5626,67.4681,67.4681,70785.0
2017-11-21 15:55:00,71.37,71.4,71.3,71.36,240830.0,67.4775,67.5059,67.4113,67.4681,240830.0
2017-11-22 09:30:00,71.33,71.83,71.33,71.62,29395.0,67.4397,67.9124,67.4397,67.7139,29395.0
2017-11-22 09:35:00,71.64,71.65,71.54,71.54,5016.0,67.7328,67.7422,67.6382,67.6382,5016.0
2017-11-22 09:40:00,71.57,71.71,71.55,71.6,17679.0,67.6666,67.799,67.6477,67.695,17679.0
2017-11-22 09:45:00,71.59,71.6,71.36,71.39,19598.0,67.6855,67.695,67.4681,67.4964,19598.0
2017-11-22 09:50:00,71.38,71.38,70.96,70.97,34568.0,67.487,67.487,67.0899,67.0993,34568.0
2017-11-22 09:55:00,70.97,71.24,70.95,71.23,22716.0,67.0993,67.3546,67.0804,67.3451,22716.0
2017-11-22 10:00:00,71.2,71.21,71.11,71.18,5700.0,67.3168,67.3262,67.2317,67.2979,5700.0
2017-11-22 10:05:00,71.2,71.22,71.12,71.14,8860.0,67.3168,67.3357,67.2411,67.2601,8860.0
2017-11-22 10:10:00,71.18,71.18,71.09,71.16,28137.0,67.2979,67.2979,67.2128,67.279,28137.0
2017-11-22 10:15:00,71.15,71.28,71.15,71.28,16069.0,67.2695,67.3924,67.2695,67.3924,16069.0
2017-11-22 10:20:00,71.3,71.31,71.25,71.26,7135.0,67.4113,67.4208,67.3641,67.3735,7135.0
2017-11-22 10:25:00,71.25,71.25,71.18,71.19,7528.0,67.3641,67.3641,67.2979,67.3073,7528.0
2017-11-22 10:30:00,71.21,71.28,71.19,71.24,44609.0,67.3262,67.3924,67.3073,67.3546,44609.0
2017-11-22 10:35:00,71.25,71.26,71.14,71.25,39371.0,67.3641,67.3735,67.2601,67.3641,39371.0
2017-11-22 10:40:00,71.26,71.28,71.18,71.21,17469.0,67.3735,67.3924,67.2979,67.3262,17469.0
2017-11-22 10:45:00,71.22,71.38,71.2,71.37,19083.0,67.3357,67.487,67.3168,67.4775,19083.0
2017-11-22 10:50:00,71.37,71.41,71.34,71.39,6313.0,67.4775,67.5153,67.4491,67.4964,6313.0
2017-11-22 10:55:00,71.37,71.41,71.33,71.4,12895.0,67.4775,67.5153,67.4397,67.5059,12895.0
2017-11-22 11:00:00,71.41,71.43,71.35,71.37,4625.0,67.5153,67.5342,67.4586,67.4775,4625.0
2017-11-22 11:05:00,71.38,71.38,71.32,71.36,12497.0,67.487,67.487,67.4302,67.4681,12497.0
2017-11-22 11:10:00,71.34,71.39,71.33,71.33,8999.0,67.4491,67.4964,67.4397,67.4397,8999.0
2017-11-22 11:15:00,71.33,71.36,71.3,71.3,9876.0,67.4397,67.4681,67.4113,67.4113,9876.0
2017-11-22 11:20:00,71.31,71.32,71.29,71.31,2604.0,67.4208,67.4302,67.4019,67.4208,2604.0
2017-11-22 11:25:00,71.31,71.32,71.27,71.28,10047.0,67.4208,67.4302,67.383,67.3924,10047.0
2017-11-22 11:30:00,71.28,71.33,71.27,71.3,11350.0,67.3924,67.4397,67.383,67.4113,11350.0
2017-11-22 11:35:00,71.3,71.31,71.28,71.28,2751.0,67.4113,67.4208,67.3924,67.3924,2751.0
2017-11-22 11:40:00,71.28,71.28,71.2,71.2,14545.0,67.3924,67.3924,67.3168,67.3168,14545.0
2017-11-22 11:45:00,71.2,71.23,71.17,71.23,17734.0,67.3168,67.3451,67.2884,67.3451,17734.0
2017-11-22 11:50:00,71.22,71.24,71.2,71.2,16550.0,67.3357,67.3546,67.3168,67.3168,16550.0
2017-11-22 11:55:00,71.2,71.2,71.13,71.18,11034.0,67.3168,67.3168,67.2506,67.2979,11034.0
2017-11-22 12:00:00,71.17,71.19,71.09,71.1,23610.0,67.2884,67.3073,67.2128,67.2222,23610.0
2017-11-22 12:05:00,71.1,71.16,71.1,71.12,11739.0,67.2222,67.279,67.2222,67.2411,11739.0
2017-11-22 12:10:00,71.13,71.14,71.08,71.1,37517.0,67.2506,67.2601,67.2033,67.2222,37517.0
2017-11-22 12:15:00,71.1,71.12,71.08,71.11,7138.0,67.2222,67.2411,67.2033,67.2317,7138.0
2017-11-22 12:20:00,71.1,71.11,71.04,71.09,6319.0,67.2222,67.2317,67.1655,67.2128,6319.0
2017-11-22 12:25:00,71.07,71.12,71.07,71.11,2606.0,67.1939,67.2411,67.1939,67.2317,2606.0
2017-11-22 12:30:00,71.12,71.12,71.07,71.08,5338.0,67.2411,67.2411,67.1939,67.2033,5338.0
2017-11-22 12:35:00,71.08,71.09,71.05,71.06,9155.0,67.2033,67.2128,67.175,67.1844,9155.0
2017-11-22 12:40:00,71.05,71.07,71.02,71.03,6315.0,67.175,67.1939,67.1466,67.1561,6315.0
2017-11-22 12:45:00,71.04,71.08,71.03,71.08,4643.0,67.1655,67.2033,67.1561,67.2033,4643.0
2017-11-22 12:50:00,71.08,71.09,71.04,71.08,7032.0,67.2033,67.2128,67.1655,67.2033,7032.0
2017-11-22 12:55:00,71.09,71.14,71.08,71.13,2944.0,67.2128,67.2601,67.2033,67.2506,2944.0
2017-11-22 13:00:00,71.14,71.15,71.12,71.15,3929.0,67.2601,67.2695,67.2411,67.2695,3929.0
2017-11-22 13:05:00,71.15,71.21,71.14,71.17,9211.0,67.2695,67.3262,67.2601,67.2884,9211.0
2017-11-22 13:10:00,71.17,71.2,71.16,71.17,6103.0,67.2884,67.3168,67.279,67.2884,6103.0
2017-11-22 13:15:00,71.18,71.18,71.1,71.15,4100.0,67.2979,67.2979,67.2222,67.2695,4100.0
2017-11-22 13:20:00,71.14,71.15,71.1,71.12,3312.0,67.2601,67.2695,67.2222,67.2411,3312.0
2017-11-22 13:25:00,71.11,71.15,71.11,71.12,3700.0,67.2317,67.2695,67.2317,67.2411,3700.0
2017-11-22 13:30:00,71.12,71.16,71.12,71.16,5977.0,67.2411,67.279,67.2411,67.279,5977.0
2017-11-22 13:35:00,71.16,71.19,71.14,71.16,10131.0,67.279,67.3073,67.2601,67.279,10131.0
2017-11-22 13:40:00,71.15,71.15,71.04,71.08,7501.0,67.2695,67.2695,67.1655,67.2033,7501.0
2017-11-22 13:45:00,71.08,71.09,71.07,71.07,10123.0,67.2033,67.2128,67.1939,67.1939,10123.0
2017-11-22 13:50:00,71.07,71.08,71.06,71.08,3700.0,67.1939,67.2033,67.1844,67.2033,3700.0
2017-11-22 13:55:00,71.07,71.08,71.05,71.08,7188.0,67.1939,67.2033,67.175,67.2033,7188.0
2017-11-22 14:00:00,71.09,71.12,71.08,71.12,6377.0,67.2128,67.2411,67.2033,67.2411,6377.0
2017-11-22 14:05:00,71.12,71.15,71.1,71.15,10198.0,67.2411,67.2695,67.2222,67.2695,10198.0
2017-11-22 14:10:00,71.16,71.17,71.14,71.15,8944.0,67.279,67.2884,67.2601,67.2695,8944.0
2017-11-22 14:15:00,71.16,71.19,71.15,71.17,6236.0,67.279,67.3073,67.2695,67.2884,6236.0
2017-11-22 14:20:00,71.16,71.17,71.15,71.17,5582.0,67.279,67.2884,67.2695,67.2884,5582.0
2017-11-22 14:25:00,71.17,71.18,71.12,71.12,6854.0,67.2884,67.2979,67.2411,67.2411,6854.0
2017-11-22 14:30:00,71.13,71.15,71.1,71.13,26441.0,67.2506,67.2695,67.2222,67.2506,26441.0
2017-11-22 14:35:00,71.13,71.16,71.12,71.15,12530.0,67.2506,67.279,67.2411,67.2695,12530.0
2017-11-22 14:40:00,71.16,71.17,71.15,71.16,4864.0,67.279,67.2884,67.2695,67.279,4864.0
2017-11-22 14:45:00,71.16,71.2,71.16,71.18,4926.0,67.279,67.3168,67.279,67.2979,4926.0
2017-11-22 14:50:00,71.18,71.2,71.17,71.2,5086.0,67.2979,67.3168,67.2884,67.3168,5086.0
2017-11-22 14:55:00,71.2,71.2,71.14,71.15,14439.0,67.3168,67.3168,67.2601,67.2695,14439.0
2017-11-22 15:00:00,71.16,71.18,71.15,71.16,8204.0,67.279,67.2979,67.2695,67.279,8204.0
2017-11-22 15:05:00,71.16,71.22,71.16,71.2,10722.0,67.279,67.3357,67.279,67.3168,10722.0
2017-11-22 15:10:00,71.2,71.21,71.18,71.2,6429.0,67.3168,67.3262,67.2979,67.3168,6429.0
2017-11-22 15:15:00,71.2,71.24,71.19,71.24,8957.0,67.3168,67.3546,67.3073,67.3546,8957.0
2017-11-22 15:20:00,71.24,71.25,71.22,71.23,7629.0,67.3546,67.3641,67.3357,67.3451,7629.0
2017-11-22 15:25:00,71.23,71.24,71.22,71.23,10582.0,67.3451,67.3546,67.3357,67.3451,10582.0
2017-11-22 15:30:00,71.23,71.24,71.2,71.24,16531.0,67.3451,67.3546,67.3168,67.3546,16531.0
2017-11-22 15:35:00,71.24,71.25,71.2,71.21,19443.0,67.3546,67.3641,67.3168,67.3262,19443.0
2017-11-22 15:40:00,71.22,71.22,71.21,71.22,14719.0,67.3357,67.3357,67.3262,67.3357,14719.0
2017-11-22 15:45:00,71.22,71.22,71.19,71.2,23079.0,67.3357,67.3357,67.3073,67.3168,23079.0
2017-11-22 15:50:00,71.21,71.21,71.19,71.2,33256.0,67.3262,67.3262,67.3073,67.3168,33256.0
2017-11-22 15:55:00,71.19,71.21,71.12,71.12,164603.0,67.3073,67.3262,67.2411,67.2411,164603.0
2017-11-24 09:30:00,71.17,71.35,71.08,71.11,29645.0,67.2884,67.4586,67.2033,67.2317,29645.0
2017-11-24 09:35:00,71.11,71.26,70.98,70.98,14019.0,67.2317,67.3735,67.1088,67.1088,14019.0
2017-11-24 09:40:00,70.96,71.15,70.96,71.03,14384.0,67.0899,67.2695,67.0899,67.1561,14384.0
2017-11-24 09:45:00,71.08,71.09,70.98,71.01,15005.0,67.2033,67.2128,67.1088,67.1371,15005.0
2017-11-24 09:50:00,70.99,71.01,70.96,70.98,17959.0,67.1182,67.1371,67.0899,67.1088,17959.0
2017-11-24 09:55:00,70.99,71.08,70.99,71.08,23735.0,67.1182,67.2033,67.1182,67.2033,23735.0
2017-11-24 10:00:00,71.08,71.08,71.02,71.02,19579.0,67.2033,67.2033,67.1466,67.1466,19579.0
2017-11-24 10:05:00,71.01,71.01,70.93,70.98,14710.0,67.1371,67.1371,67.0615,67.1088,14710.0
2017-11-24 10:10:00,70.97,70.97,70.93,70.97,13762.0,67.0993,67.0993,67.0615,67.0993,13762.0
2017-11-24 10:15:00,70.97,71.06,70.93,71.05,41430.0,67.0993,67.1844,67.0615,67.175,41430.0
2017-11-24 10:20:00,71.05,71.06,70.96,70.97,18697.0,67.175,67.1844,67.0899,67.0993,18697.0
2017-11-24 10:25:00,70.96,71.03,70.94,71.0,21181.0,67.0899,67.1561,67.071,67.1277,21181.0
2017-11-24 10:30:00,70.99,71.05,70.99,71.05,26791.0,67.1182,67.175,67.1182,67.175,26791.0
2017-11-24 10:35:00,71.05,71.1,71.02,71.09,34016.0,67.175,67.2222,67.1466,67.2128,34016.0
2017-11-24 10:40:00,71.09,71.21,71.09,71.2,25661.0,67.2128,67.3262,67.2128,67.3168,25661.0
2017-11-24 10:45:00,71.2,71.24,71.11,71.13,18352.0,67.3168,67.3546,67.2317,67.2506,18352.0
2017-11-24 10:50:00,71.13,71.15,71.1,71.14,13401.0,67.2506,67.2695,67.2222,67.2601,13401.0
2017-11-24 10:55:00,71.14,71.16,71.06,71.1,21614.0,67.2601,67.279,67.1844,67.2222,21614.0
2017-11-24 11:00:00,71.1,71.14,71.06,71.1,26332.0,67.2222,67.2601,67.1844,67.2222,26332.0
2017-11-24 11:05:00,71.09,71.1,71.03,71.03,29112.0,67.2128,67.2222,67.1561,67.1561,29112.0
2017-11-24 11:10:00,71.02,71.08,71.01,71.06,29405.0,67.1466,67.2033,67.1371,67.1844,29405.0
2017-11-24 11:15:00,71.06,71.13,71.06,71.09,26162.0,67.1844,67.2506,67.1844,67.2128,26162.0
2017-11-24 11:20:00,71.11,71.2,71.08,71.2,24793.0,67.2317,67.3168,67.2033,67.3168,24793.0
2017-11-24 11:25:00,71.2,71.32,71.2,71.3,22800.0,67.3168,67.4302,67.3168,67.4113,22800.0
2017-11-24 11:30:00,71.31,71.31,71.21,71.22,16849.0,67.4208,67.4208,67.3262,67.3357,16849.0
2017-11-24 11:35:00,71.22,71.24,71.19,71.22,14200.0,67.3357,67.3546,67.3073,67.3357,14200.0
2017-11-24 11:40:00,71.22,71.25,71.2,71.22,25269.0,67.3357,67.3641,67.3168,67.3357,25269.0
2017-11-24 11:45:00,71.22,71.28,71.19,71.26,22334.0,67.3357,67.3924,67.3073,67.3735,22334.0
2017-11-24 11:50:00,71.27,71.27,71.21,71.21,13530.0,67.383,67.383,67.3262,67.3262,13530.0
2017-11-24 11:55:00,71.21,71.31,71.19,71.3,14156.0,67.3262,67.4208,67.3073,67.4113,14156.0
2017-11-24 12:00:00,71.29,71.31,71.22,71.23,27729.0,67.4019,67.4208,67.3357,67.3451,27729.0
2017-11-24 12:05:00,71.23,71.29,71.22,71.29,25839.0,67.3451,67.4019,67.3357,67.4019,25839.0
2017-11-24 12:10:00,71.28,71.29,71.22,71.23,25952.0,67.3924,67.4019,67.3357,67.3451,25952.0
2017-11-24 12:15:00,71.22,71.29,71.22,71.29,36313.0,67.3357,67.4019,67.3357,67.4019,36313.0
2017-11-24 12:20:00,71.28,71.34,71.24,71.34,60613.0,67.3924,67.4491,67.3546,67.4491,60613.0
2017-11-24 12:25:00,71.34,71.42,71.33,71.39,16424.0,67.4491,67.5248,67.4397,67.4964,16424.0
2017-11-24 12:30:00,71.38,71.41,71.35,71.36,18071.0,67.487,67.5153,67.4586,67.4681,18071.0
2017-11-24 12:35:00,71.35,71.39,71.34,71.39,19082.0,67.4586,67.4964,67.4491,67.4964,19082.0
2017-11-24 12:40:00,71.39,71.42,71.32,71.37,33703.0,67.4964,67.5248,67.4302,67.4775,33703.0
2017-11-24 12:45:00,71.36,71.39,71.36,71.38,20065.0,67.4681,67.4964,67.4681,67.487,20065.0
2017-11-24 12:50:00,71.38,71.41,71.34,71.34,29104.0,67.487,67.5153,67.4491,67.4491,29104.0
2017-11-24 12:55:00,71.34,71.35,71.27,71.3,73557.0,67.4491,67.4586,67.383,67.4113,73557.0
2017-11-27 09:30:00,71.49,71.66,71.42,71.66,21333.0,67.591,67.7517,67.5248,67.7517,21333.0
2017-11-27 09:35:00,71.69,71.74,71.57,71.62,7938.0,67.7801,67.8273,67.6666,67.7139,7938.0
2017-11-27 09:40:00,71.58,71.64,71.48,71.53,17784.0,67.6761,67.7328,67.5815,67.6288,17784.0
2017-11-27 09:45:00,71.51,71.65,71.49,71.53,23745.0,67.6099,67.7422,67.591,67.6288,23745.0
2017-11-27 09:50:00,71.53,71.55,71.45,71.45,6800.0,67.6288,67.6477,67.5531,67.5531,6800.0
2017-11-27 09:55:00,71.43,71.47,71.37,71.37,5324.0,67.5342,67.5721,67.4775,67.4775,5324.0
2017-11-27 10:00:00,71.39,71.42,71.32,71.36,9854.0,67.4964,67.5248,67.4302,67.4681,9854.0
2017-11-27 10:05:00,71.36,71.37,71.27,71.32,9790.0,67.4681,67.4775,67.383,67.4302,9790.0
2017-11-27 10:10:00,71.28,71.3,71.25,71.28,9600.0,67.3924,67.4113,67.3641,67.3924,9600.0
2017-11-27 10:15:00,71.29,71.33,71.25,71.28,22622.0,67.4019,67.4397,67.3641,67.3924,22622.0
2017-11-27 10:20:00,71.28,71.3,71.23,71.24,17030.0,67.3924,67.4113,67.3451,67.3546,17030.0
2017-11-27 10:25:00,71.22,71.35,71.22,71.35,11406.0,67.3357,67.4586,67.3357,67.4586,11406.0
2017-11-27 10:30:00,71.35,71.36,71.29,71.35,7853.0,67.4586,67.4681,67.4019,67.4586,7853.0
2017-11-27 10:35:00,71.35,71.43,71.35,71.41,7833.0,67.4586,67.5342,67.4586,67.5153,7833.0
2017-11-27 10:40:00,71.43,71.43,71.36,71.36,10722.0,67.5342,67.5342,67.4681,67.4681,10722.0
2017-11-27 10:45:00,71.36,71.38,71.34,71.35,10073.0,67.4681,67.487,67.4491,67.4586,10073.0
2017-11-27 10:50:00,71.35,71.37,71.34,71.37,5317.0,67.4586,67.4775,67.4491,67.4775,5317.0
2017-11-27 10:55:00,71.37,71.42,71.35,71.38,11652.0,67.4775,67.5248,67.4586,67.487,11652.0
2017-11-27 11:00:00,71.38,71.49,71.37,71.48,19444.0,67.487,67.591,67.4775,67.5815,19444.0
2017-11-27 11:05:00,71.47,71.5,71.42,71.42,15853.0,67.5721,67.6004,67.5248,67.5248,15853.0
2017-11-27 11:10:00,71.42,71.47,71.42,71.44,14449.0,67.5248,67.5721,67.5248,67.5437,14449.0
2017-11-27 11:15:00,71.43,71.44,71.4,71.41,47891.0,67.5342,67.5437,67.5059,67.5153,47891.0
2017-11-27 11:20:00,71.41,71.53,71.39,71.51,45461.0,67.5153,67.6288,67.4964,67.6099,45461.0
2017-11-27 11:25:00,71.51,71.59,71.5,71.59,20359.0,67.6099,67.6855,67.6004,67.6855,20359.0
2017-11-27 11:30:00,71.59,71.66,71.55,71.56,15663.0,67.6855,67.7517,67.6477,67.6571,15663.0
2017-11-27 11:35:00,71.56,71.62,71.49,71.52,13530.0,67.6571,67.7139,67.591,67.6193,13530.0
2017-11-27 11:40:00,71.53,71.62,71.52,71.58,17932.0,67.6288,67.7139,67.6193,67.6761,17932.0
2017-11-27 11:45:00,71.59,71.72,71.58,71.72,25145.0,67.6855,67.8084,67.6761,67.8084,25145.0
2017-11-27 11:50:00,71.72,71.77,71.72,71.76,12596.0,67.8084,67.8557,67.8084,67.8462,12596.0
2017-11-27 11:55:00,71.75,71.8,71.74,71.8,10976.0,67.8368,67.8841,67.8273,67.8841,10976.0
2017-11-27 12:00:00,71.8,71.8,71.71,71.72,9235.0,67.8841,67.8841,67.799,67.8084,9235.0
2017-11-27 12:05:00,71.72,71.74,71.67,71.67,12031.0,67.8084,67.8273,67.7611,67.7611,12031.0
2017-11-27 12:10:00,71.67,71.69,71.66,71.66,13147.0,67.7611,67.7801,67.7517,67.7517,13147.0
2017-11-27 12:15:00,71.66,71.66,71.6,71.6,14620.0,67.7517,67.7517,67.695,67.695,14620.0
2017-11-27 12:20:00,71.61,71.62,71.57,71.58,9889.0,67.7044,67.7139,67.6666,67.6761,9889.0
2017-11-27 12:25:00,71.58,71.64,71.58,71.64,11288.0,67.6761,67.7328,67.6761,67.7328,11288.0
2017-11-27 12:30:00,71.64,71.66,71.61,71.65,7199.0,67.7328,67.7517,67.7044,67.7422,7199.0
2017-11-27 12:35:00,71.65,71.65,71.59,71.59,9808.0,67.7422,67.7422,67.6855,67.6855,9808.0
2017-11-27 12:40:00,71.59,71.59,71.56,71.56,6861.0,67.6855,67.6855,67.6571,67.6571,6861.0
2017-11-27 12:45:00,71.56,71.56,71.52,71.53,10247.0,67.6571,67.6571,67.6193,67.6288,10247.0
2017-11-27 12:50:00,71.54,71.55,71.51,71.53,9298.0,67.6382,67.6477,67.6099,67.6288,9298.0
2017-11-27 12:55:00,71.52,71.52,71.48,71.49,6163.0,67.6193,67.6193,67.5815,67.591,6163.0
2017-11-27 13:00:00,71.5,71.53,71.5,71.51,10057.0,67.6004,67.6288,67.6004,67.6099,10057.0
2017-11-27 13:05:00,71.51,71.54,71.51,71.51,10178.0,67.6099,67.6382,67.6099,67.6099,10178.0
2017-11-27 13:10:00,71.51,71.52,71.5,71.5,8916.0,67.6099,67.6193,67.6004,67.6004,8916.0
2017-11-27 13:15:00,71.5,71.52,71.49,71.5,5251.0,67.6004,67.6193,67.591,67.6004,5251.0
2017-11-27 13:20:00,71.49,71.5,71.48,71.49,9266.0,67.591,67.6004,67.5815,67.591,9266.0
2017-11-27 13:25:00,71.48,71.51,71.48,71.49,3219.0,67.5815,67.6099,67.5815,67.591,3219.0
2017-11-27 13:30:00,71.49,71.53,71.49,71.52,4828.0,67.591,67.6288,67.591,67.6193,4828.0
2017-11-27 13:35:00,71.53,71.53,71.51,71.52,11267.0,67.6288,67.6288,67.6099,67.6193,11267.0
2017-11-27 13:40:00,71.53,71.53,71.5,71.51,8087.0,67.6288,67.6288,67.6004,67.6099,8087.0
2017-11-27 13:45:00,71.51,71.51,71.47,71.49,9560.0,67.6099,67.6099,67.5721,67.591,9560.0
2017-11-27 13:50:00,71.49,71.5,71.47,71.5,7200.0,67.591,67.6004,67.5721,67.6004,7200.0
2017-11-27 13:55:00,71.5,71.5,71.47,71.47,13194.0,67.6004,67.6004,67.5721,67.5721,13194.0
2017-11-27 14:00:00,71.47,71.47,71.44,71.45,7749.0,67.5721,67.5721,67.5437,67.5531,7749.0
2017-11-27 14:05:00,71.45,71.45,71.43,71.43,8083.0,67.5531,67.5531,67.5342,67.5342,8083.0
2017-11-27 14:10:00,71.42,71.47,71.42,71.47,8756.0,67.5248,67.5721,67.5248,67.5721,8756.0
2017-11-27 14:15:00,71.46,71.46,71.42,71.45,10697.0,67.5626,67.5626,67.5248,67.5531,10697.0
2017-11-27 14:20:00,71.46,71.5,71.45,71.47,10093.0,67.5626,67.6004,67.5531,67.5721,10093.0
2017-11-27 14:25:00,71.47,71.56,71.47,71.53,7529.0,67.5721,67.6571,67.5721,67.6288,7529.0
2017-11-27 14:30:00,71.53,71.54,71.51,71.53,7967.0,67.6288,67.6382,67.6099,67.6288,7967.0
2017-11-27 14:35:00,71.52,71.52,71.48,71.5,13135.0,67.6193,67.6193,67.5815,67.6004,13135.0
2017-11-27 14:40:00,71.5,71.52,71.49,71.52,10464.0,67.6004,67.6193,67.591,67.6193,10464.0
2017-11-27 14:45:00,71.51,71.53,71.5,71.51,13750.0,67.6099,67.6288,67.6004,67.6099,13750.0
2017-11-27 14:50:00,71.5,71.53,71.49,71.52,7250.0,67.6004,67.6288,67.591,67.6193,7250.0
2017-11-27 14:55:00,71.53,71.57,71.5,71.57,12935.0,67.6288,67.6666,67.6004,67.6666,12935.0
2017-11-27 15:00:00,71.56,71.57,71.55,71.57,8324.0,67.6571,67.6666,67.6477,67.6666,8324.0
2017-11-27 15:05:00,71.56,71.59,71.56,71.58,16250.0,67.6571,67.6855,67.6571,67.6761,16250.0
2017-11-27 15:10:00,71.58,71.59,71.54,71.59,14969.0,67.6761,67.6855,67.6382,67.6855,14969.0
2017-11-27 15:15:00,71.59,71.59,71.57,71.57,11540.0,67.6855,67.6855,67.6666,67.6666,11540.0
2017-11-27 15:20:00,71.57,71.58,71.53,71.53,13790.0,67.6666,67.6761,67.6288,67.6288,13790.0
2017-11-27 15:25:00,71.54,71.54,71.5,71.52,26712.0,67.6382,67.6382,67.6004,67.6193,26712.0
2017-11-27 15:30:00,71.51,71.55,71.51,71.55,17719.0,67.6099,67.6477,67.6099,67.6477,17719.0
2017-11-27 15:35:00,71.55,71.62,71.52,71.62,41936.0,67.6477,67.7139,67.6193,67.7139,41936.0
2017-11-27 15:40:00,71.62,71.66,71.6,71.63,34089.0,67.7139,67.7517,67.695,67.7233,34089.0
2017-11-27 15:45:00,71.63,71.63,71.58,71.6,30797.0,67.7233,67.7233,67.6761,67.695,30797.0
2017-11-27 15:50:00,71.61,71.61,71.53,71.53,48268.0,67.7044,67.7044,67.6288,67.6288,48268.0
2017-11-27 15:55:00,71.53,71.6,71.46,71.53,178635.0,67.6288,67.695,67.5626,67.6288,178635.0
2017-11-28 09:30:00,71.59,71.6,71.34,71.38,38843.0,67.6855,67.695,67.4491,67.487,38843.0
2017-11-28 09:35:00,71.41,71.43,71.26,71.31,10540.0,67.5153,67.5342,67.3735,67.4208,10540.0
2017-11-28 09:40:00,71.33,71.39,71.27,71.39,6549.0,67.4397,67.4964,67.383,67.4964,6549.0
2017-11-28 09:45:00,71.35,71.4,71.29,71.38,12037.0,67.4586,67.5059,67.4019,67.487,12037.0
2017-11-28 09:50:00,71.37,71.46,71.34,71.44,7264.0,67.4775,67.5626,67.4491,67.5437,7264.0
2017-11-28 09:55:00,71.44,71.55,71.4,71.53,6200.0,67.5437,67.6477,67.5059,67.6288,6200.0
2017-11-28 10:00:00,71.5,71.61,71.5,71.59,8850.0,67.6004,67.7044,67.6004,67.6855,8850.0
2017-11-28 10:05:00,71.6,71.62,71.52,71.56,11003.0,67.695,67.7139,67.6193,67.6571,11003.0
2017-11-28 10:10:00,71.56,71.59,71.45,71.46,5800.0,67.6571,67.6855,67.5531,67.5626,5800.0
2017-11-28 10:15:00,71.46,71.47,71.38,71.42,5290.0,67.5626,67.5721,67.487,67.5248,5290.0
2017-11-28 10:20:00,71.45,71.48,71.33,71.33,11117.0,67.5531,67.5815,67.4397,67.4397,11117.0
2017-11-28 10:25:00,71.37,71.41,71.28,71.31,15598.0,67.4775,67.5153,67.3924,67.4208,15598.0
2017-11-28 10:30:00,71.32,71.36,71.3,71.35,9130.0,67.4302,67.4681,67.4113,67.4586,9130.0
2017-11-28 10:35:00,71.38,71.39,71.36,71.37,11727.0,67.487,67.4964,67.4681,67.4775,11727.0
2017-11-28 10:40:00,71.39,71.41,71.37,71.4,5827.0,67.4964,67.5153,67.4775,67.5059,5827.0
2017-11-28 10:45:00,71.39,71.42,71.37,71.37,6343.0,67.4964,67.5248,67.4775,67.4775,6343.0
2017-11-28 10:50:00,71.37,71.39,71.34,71.35,6403.0,67.4775,67.4964,67.4491,67.4586,6403.0
2017-11-28 10:55:00,71.34,71.35,71.31,71.32,8105.0,67.4491,67.4586,67.4208,67.4302,8105.0
2017-11-28 11:00:00,71.34,71.37,71.33,71.37,14131.0,67.4491,67.4775,67.4397,67.4775,14131.0
2017-11-28 11:05:00,71.37,71.38,71.33,71.33,15544.0,67.4775,67.487,67.4397,67.4397,15544.0
2017-11-28 11:10:00,71.34,71.46,71.34,71.38,64282.0,67.4491,67.5626,67.4491,67.487,64282.0
2017-11-28 11:15:00,71.38,71.39,71.36,71.37,37474.0,67.487,67.4964,67.4681,67.4775,37474.0
2017-11-28 11:20:00,71.38,71.39,71.31,71.33,9712.0,67.487,67.4964,67.4208,67.4397,9712.0
2017-11-28 11:25:00,71.33,71.38,71.32,71.33,11623.0,67.4397,67.487,67.4302,67.4397,11623.0
2017-11-28 11:30:00,71.34,71.41,71.33,71.41,7603.0,67.4491,67.5153,67.4397,67.5153,7603.0
2017-11-28 11:35:00,71.41,71.49,71.38,71.46,25075.0,67.5153,67.591,67.487,67.5626,25075.0
2017-11-28 11:40:00,71.48,71.54,71.48,71.51,14628.0,67.5815,67.6382,67.5815,67.6099,14628.0
2017-11-28 11:45:00,71.51,71.51,71.44,71.45,12408.0,67.6099,67.6099,67.5437,67.5531,12408.0
2017-11-28 11:50:00,71.45,71.47,71.43,71.44,13087.0,67.5531,67.5721,67.5342,67.5437,13087.0
2017-11-28 11:55:00,71.44,71.46,71.41,71.43,11527.0,67.5437,67.5626,67.5153,67.5342,11527.0
2017-11-28 12:00:00,71.43,71.45,71.41,71.43,19356.0,67.5342,67.5531,67.5153,67.5342,19356.0
2017-11-28 12:05:00,71.45,71.45,71.42,71.42,13345.0,67.5531,67.5531,67.5248,67.5248,13345.0
2017-11-28 12:10:00,71.42,71.46,71.42,71.45,37820.0,67.5248,67.5626,67.5248,67.5531,37820.0
2017-11-28 12:15:00,71.45,71.53,71.43,71.5,42422.0,67.5531,67.6288,67.5342,67.6004,42422.0
2017-11-28 12:20:00,71.51,71.53,71.44,71.46,29077.0,67.6099,67.6288,67.5437,67.5626,29077.0
2017-11-28 12:25:00,71.47,71.54,71.42,71.42,32578.0,67.5721,67.6382,67.5248,67.5248,32578.0
2017-11-28 12:30:00,71.41,71.49,71.39,71.44,74351.0,67.5153,67.591,67.4964,67.5437,74351.0
2017-11-28 12:35:00,71.44,71.44,71.32,71.34,20848.0,67.5437,67.5437,67.4302,67.4491,20848.0
2017-11-28 12:40:00,71.34,71.39,71.33,71.36,72497.0,67.4491,67.4964,67.4397,67.4681,72497.0
2017-11-28 12:45:00,71.37,71.4,71.32,71.36,16528.0,67.4775,67.5059,67.4302,67.4681,16528.0
2017-11-28 12:50:00,71.36,71.37,71.32,71.36,18965.0,67.4681,67.4775,67.4302,67.4681,18965.0
2017-11-28 12:55:00,71.36,71.42,71.35,71.4,12770.0,67.4681,67.5248,67.4586,67.5059,12770.0
2017-11-28 13:00:00,71.41,71.43,71.37,71.4,12374.0,67.5153,67.5342,67.4775,67.5059,12374.0
2017-11-28 13:05:00,71.39,71.51,71.37,71.5,40228.0,67.4964,67.6099,67.4775,67.6004,40228.0
2017-11-28 13:10:00,71.5,71.51,71.48,71.49,6803.0,67.6004,67.6099,67.5815,67.591,6803.0
2017-11-28 13:15:00,71.48,71.48,71.37,71.4,20662.0,67.5815,67.5815,67.4775,67.5059,20662.0
2017-11-28 13:20:00,71.4,71.41,71.3,71.33,18138.0,67.5059,67.5153,67.4113,67.4397,18138.0
2017-11-28 13:25:00,71.33,71.4,71.26,71.37,51803.0,67.4397,67.5059,67.3735,67.4775,51803.0
2017-11-28 13:30:00,71.38,71.39,71.26,71.33,122050.0,67.487,67.4964,67.3735,67.4397,122050.0
2017-11-28 13:35:00,71.34,71.51,71.34,71.5,18809.0,67.4491,67.6099,67.4491,67.6004,18809.0
2017-11-28 13:40:00,71.49,71.49,71.37,71.45,42095.0,67.591,67.591,67.4775,67.5531,42095.0
2017-11-28 13:45:00,71.44,71.47,71.42,71.43,13258.0,67.5437,67.5721,67.5248,67.5342,13258.0
2017-11-28 13:50:00,71.43,71.47,71.39,71.42,13333.0,67.5342,67.5721,67.4964,67.5248,13333.0
2017-11-28 13:55:00,71.4,71.46,71.39,71.45,8661.0,67.5059,67.5626,67.4964,67.5531,8661.0
2017-11-28 14:00:00,71.42,71.48,71.39,71.48,8490.0,67.5248,67.5815,67.4964,67.5815,8490.0
2017-11-28 14:05:00,71.47,71.5,71.45,71.5,16313.0,67.5721,67.6004,67.5531,67.6004,16313.0
2017-11-28 14:10:00,71.51,71.53,71.48,71.5,35961.0,67.6099,67.6288,67.5815,67.6004,35961.0
2017-11-28 14:15:00,71.51,71.51,71.45,71.49,10313.0,67.6099,67.6099,67.5531,67.591,10313.0
2017-11-28 14:20:00,71.5,71.51,71.46,71.51,8475.0,67.6004,67.6099,67.5626,67.6099,8475.0
2017-11-28 14:25:00,71.51,71.56,71.51,71.55,21255.0,67.6099,67.6571,67.6099,67.6477,21255.0
2017-11-28 14:30:00,71.54,71.54,71.46,71.5,36906.0,67.6382,67.6382,67.5626,67.6004,36906.0
2017-11-28 14:35:00,71.51,71.51,71.44,71.48,19162.0,67.6099,67.6099,67.5437,67.5815,19162.0
2017-11-28 14:40:00,71.48,71.55,71.47,71.53,17992.0,67.5815,67.6477,67.5721,67.6288,17992.0
2017-11-28 14:45:00,71.52,71.55,71.5,71.53,28000.0,67.6193,67.6477,67.6004,67.6288,28000.0
2017-11-28 14:50:00,71.53,71.55,71.48,71.49,23501.0,67.6288,67.6477,67.5815,67.591,23501.0
2017-11-28 14:55:00,71.49,71.52,71.45,71.51,121128.0,67.591,67.6193,67.5531,67.6099,121128.0
2017-11-28 15:00:00,71.5,71.51,71.45,71.48,18377.0,67.6004,67.6099,67.5531,67.5815,18377.0
2017-11-28 15:05:00,71.47,71.5,71.46,71.47,17892.0,67.5721,67.6004,67.5626,67.5721,17892.0
2017-11-28 15:10:00,71.48,71.52,71.47,71.52,29931.0,67.5815,67.6193,67.5721,67.6193,29931.0
2017-11-28 15:15:00,71.52,71.57,71.51,71.56,75698.0,67.6193,67.6666,67.6099,67.6571,75698.0
2017-11-28 15:20:00,71.57,71.63,71.56,71.6,35565.0,67.6666,67.7233,67.6571,67.695,35565.0
2017-11-28 15:25:00,71.6,71.61,71.51,71.54,42983.0,67.695,67.7044,67.6099,67.6382,42983.0
2017-11-28 15:30:00,71.54,71.58,71.42,71.42,36271.0,67.6382,67.6761,67.5248,67.5248,36271.0
2017-11-28 15:35:00,71.43,71.47,71.39,71.43,41366.0,67.5342,67.5721,67.4964,67.5342,41366.0
2017-11-28 15:40:00,71.44,71.45,71.39,71.41,47703.0,67.5437,67.5531,67.4964,67.5153,47703.0
2017-11-28 15:45:00,71.41,71.43,71.38,71.42,46528.0,67.5153,67.5342,67.487,67.5248,46528.0
2017-11-28 15:50:00,71.43,71.46,71.42,71.46,35748.0,67.5342,67.5626,67.5248,67.5626,35748.0
2017-11-28 15:55:00,71.45,71.47,71.31,71.4,195410.0,67.5531,67.5721,67.4208,67.5059,195410.0
2017-11-29 09:30:00,71.99,72.1,71.73,71.79,57641.0,68.0637,68.1677,67.8179,67.8746,57641.0
2017-11-29 09:35:00,71.78,71.84,71.58,71.64,32246.0,67.8651,67.9219,67.6761,67.7328,32246.0
2017-11-29 09:40:00,71.64,71.69,71.45,71.47,23743.0,67.7328,67.7801,67.5531,67.5721,23743.0
2017-11-29 09:45:00,71.45,71.78,71.41,71.77,22397.0,67.5531,67.8651,67.5153,67.8557,22397.0
2017-11-29 09:50:00,71.79,71.89,71.71,71.78,32250.0,67.8746,67.9691,67.799,67.8651,32250.0
2017-11-29 09:55:00,71.78,71.78,71.57,71.57,20968.0,67.8651,67.8651,67.6666,67.6666,20968.0
2017-11-29 10:00:00,71.61,71.7,71.59,71.59,16519.0,67.7044,67.7895,67.6855,67.6855,16519.0
2017-11-29 10:05:00,71.6,71.78,71.59,71.66,41429.0,67.695,67.8651,67.6855,67.7517,41429.0
2017-11-29 10:10:00,71.66,71.7,71.64,71.65,13740.0,67.7517,67.7895,67.7328,67.7422,13740.0
2017-11-29 10:15:00,71.63,71.64,71.42,71.48,20357.0,67.7233,67.7328,67.5248,67.5815,20357.0
2017-11-29 10:20:00,71.47,71.56,71.43,71.56,16297.0,67.5721,67.6571,67.5342,67.6571,16297.0
2017-11-29 10:25:00,71.57,71.61,71.53,71.55,8222.0,67.6666,67.7044,67.6288,67.6477,8222.0
2017-11-29 10:30:00,71.56,71.59,71.52,71.57,15913.0,67.6571,67.6855,67.6193,67.6666,15913.0
2017-11-29 10:35:00,71.57,71.6,71.53,71.56,8866.0,67.6666,67.695,67.6288,67.6571,8866.0
2017-11-29 10:40:00,71.58,71.62,71.53,71.53,21015.0,67.6761,67.7139,67.6288,67.6288,21015.0
2017-11-29 10:45:00,71.54,71.62,71.53,71.62,50908.0,67.6382,67.7139,67.6288,67.7139,50908.0
2017-11-29 10:50:00,71.61,71.62,71.51,71.51,8886.0,67.7044,67.7139,67.6099,67.6099,8886.0
2017-11-29 10:55:00,71.52,71.56,71.47,71.53,10756.0,67.6193,67.6571,67.5721,67.6288,10756.0
2017-11-29 11:00:00,71.53,71.61,71.49,71.6,10323.0,67.6288,67.7044,67.591,67.695,10323.0
2017-11-29 11:05:00,71.61,71.61,71.5,71.54,15739.0,67.7044,67.7044,67.6004,67.6382,15739.0
2017-11-29 11:10:00,71.53,71.61,71.51,71.56,17211.0,67.6288,67.7044,67.6099,67.6571,17211.0
2017-11-29 11:15:00,71.56,71.56,71.49,71.5,11894.0,67.6571,67.6571,67.591,67.6004,11894.0
2017-11-29 11:20:00,71.47,71.49,71.37,71.37,13997.0,67.5721,67.591,67.4775,67.4775,13997.0
2017-11-29 11:25:00,71.38,71.4,71.28,71.35,19199.0,67.487,67.5059,67.3924,67.4586,19199.0
2017-11-29 11:30:00,71.36,71.41,71.32,71.36,12784.0,67.4681,67.5153,67.4302,67.4681,12784.0
2017-11-29 11:35:00,71.36,71.45,71.32,71.45,13204.0,67.4681,67.5531,67.4302,67.5531,13204.0
2017-11-29 11:40:00,71.45,71.46,71.39,71.46,11716.0,67.5531,67.5626,67.4964,67.5626,11716.0
2017-11-29 11:45:00,71.44,71.53,71.44,71.49,16420.0,67.5437,67.6288,67.5437,67.591,16420.0
2017-11-29 11:50:00,71.48,71.52,71.45,71.47,7701.0,67.5815,67.6193,67.5531,67.5721,7701.0
2017-11-29 11:55:00,71.48,71.51,71.47,71.48,7600.0,67.5815,67.6099,67.5721,67.5815,7600.0
2017-11-29 12:00:00,71.48,71.51,71.44,71.45,22266.0,67.5815,67.6099,67.5437,67.5531,22266.0
2017-11-29 12:05:00,71.45,71.55,71.44,71.51,17239.0,67.5531,67.6477,67.5437,67.6099,17239.0
2017-11-29 12:10:00,71.52,71.56,71.49,71.56,19445.0,67.6193,67.6571,67.591,67.6571,19445.0
2017-11-29 12:15:00,71.56,71.61,71.55,71.59,9671.0,67.6571,67.7044,67.6477,67.6855,9671.0
2017-11-29 12:20:00,71.59,71.66,71.57,71.65,13192.0,67.6855,67.7517,67.6666,67.7422,13192.0
2017-11-29 12:25:00,71.65,71.73,71.64,71.71,12813.0,67.7422,67.8179,67.7328,67.799,12813.0
2017-11-29 12:30:00,71.71,71.76,71.69,71.7,8858.0,67.799,67.8462,67.7801,67.7895,8858.0
2017-11-29 12:35:00,71.7,71.77,71.7,71.77,13096.0,67.7895,67.8557,67.7895,67.8557,13096.0
2017-11-29 12:40:00,71.77,71.81,71.76,71.77,8513.0,67.8557,67.8935,67.8462,67.8557,8513.0
2017-11-29 12:45:00,71.76,71.77,71.72,71.73,11708.0,67.8462,67.8557,67.8084,67.8179,11708.0
2017-11-29 12:50:00,71.73,71.73,71.67,71.7,8158.0,67.8179,67.8179,67.7611,67.7895,8158.0
2017-11-29 12:55:00,71.7,71.73,71.67,71.72,10660.0,67.7895,67.8179,67.7611,67.8084,10660.0
2017-11-29 13:00:00,71.7,71.74,71.69,71.69,10628.0,67.7895,67.8273,67.7801,67.7801,10628.0
2017-11-29 13:05:00,71.69,71.7,71.65,71.66,8784.0,67.7801,67.7895,67.7422,67.7517,8784.0
2017-11-29 13:10:00,71.66,71.68,71.63,71.66,8016.0,67.7517,67.7706,67.7233,67.7517,8016.0
2017-11-29 13:15:00,71.66,71.72,71.66,71.72,8150.0,67.7517,67.8084,67.7517,67.8084,8150.0
2017-11-29 13:20:00,71.72,71.76,71.72,71.76,4295.0,67.8084,67.8462,67.8084,67.8462,4295.0
2017-11-29 13:25:00,71.76,71.8,71.74,71.76,7956.0,67.8462,67.8841,67.8273,67.8462,7956.0
2017-11-29 13:30:00,71.75,71.76,71.69,71.7,7601.0,67.8368,67.8462,67.7801,67.7895,7601.0
2017-11-29 13:35:00,71.7,71.72,71.68,71.69,9011.0,67.7895,67.8084,67.7706,67.7801,9011.0
2017-11-29 13:40:00,71.68,71.7,71.63,71.69,7230.0,67.7706,67.7895,67.7233,67.7801,7230.0
2017-11-29 13:45:00,71.68,71.7,71.66,71.67,5249.0,67.7706,67.7895,67.7517,67.7611,5249.0
2017-11-29 13:50:00,71.67,71.7,71.66,71.66,5468.0,67.7611,67.7895,67.7517,67.7517,5468.0
2017-11-29 13:55:00,71.66,71.72,71.66,71.71,12171.0,67.7517,67.8084,67.7517,67.799,12171.0
2017-11-29 14:00:00,71.7,71.76,71.69,71.74,15042.0,67.7895,67.8462,67.7801,67.8273,15042.0
2017-11-29 14:05:00,71.75,71.8,71.74,71.78,7591.0,67.8368,67.8841,67.8273,67.8651,7591.0
2017-11-29 14:10:00,71.78,71.79,71.73,71.73,14407.0,67.8651,67.8746,67.8179,67.8179,14407.0
2017-11-29 14:15:00,71.72,71.77,71.72,71.76,7668.0,67.8084,67.8557,67.8084,67.8462,7668.0
2017-11-29 14:20:00,71.76,71.77,71.73,71.74,7229.0,67.8462,67.8557,67.8179,67.8273,7229.0
2017-11-29 14:25:00,71.74,71.75,71.67,71.72,10184.0,67.8273,67.8368,67.7611,67.8084,10184.0
2017-11-29 14:30:00,71.73,71.74,71.7,71.73,14188.0,67.8179,67.8273,67.7895,67.8179,14188.0
2017-11-29 14:35:00,71.73,71.73,71.69,71.69,14620.0,67.8179,67.8179,67.7801,67.7801,14620.0
2017-11-29 14:40:00,71.71,71.73,71.64,71.66,11025.0,67.799,67.8179,67.7328,67.7517,11025.0
2017-11-29 14:45:00,71.66,71.66,71.62,71.64,11706.0,67.7517,67.7517,67.7139,67.7328,11706.0
2017-11-29 14:50:00,71.64,71.69,71.64,71.66,9423.0,67.7328,67.7801,67.7328,67.7517,9423.0
2017-11-29 14:55:00,71.67,71.7,71.65,71.68,16759.0,67.7611,67.7895,67.7422,67.7706,16759.0
2017-11-29 15:00:00,71.69,71.71,71.64,71.68,16954.0,67.7801,67.799,67.7328,67.7706,16954.0
2017-11-29 15:05:00,71.68,71.7,71.66,71.68,9235.0,67.7706,67.7895,67.7517,67.7706,9235.0
2017-11-29 15:10:00,71.67,71.69,71.62,71.63,10007.0,67.7611,67.7801,67.7139,67.7233,10007.0
2017-11-29 15:15:00,71.63,71.64,71.58,71.61,15118.0,67.7233,67.7328,67.6761,67.7044,15118.0
2017-11-29 15:20:00,71.62,71.64,71.6,71.63,11055.0,67.7139,67.7328,67.695,67.7233,11055.0
2017-11-29 15:25:00,71.63,71.69,71.62,71.68,26957.0,67.7233,67.7801,67.7139,67.7706,26957.0
2017-11-29 15:30:00,71.67,71.75,71.66,71.73,29786.0,67.7611,67.8368,67.7517,67.8179,29786.0
2017-11-29 15:35:00,71.74,71.74,71.65,71.65,25469.0,67.8273,67.8273,67.7422,67.7422,25469.0
2017-11-29 15:40:00,71.65,71.67,71.64,71.66,21054.0,67.7422,67.7611,67.7328,67.7517,21054.0
2017-11-29 15:45:00,71.65,71.69,71.64,71.65,35810.0,67.7422,67.7801,67.7328,67.7422,35810.0
2017-11-29 15:50:00,71.65,71.66,71.6,71.61,50917.0,67.7422,67.7517,67.695,67.7044,50917.0
2017-11-29 15:55:00,71.61,71.65,71.6,71.62,93703.0,67.7044,67.7422,67.695,67.7139,93703.0
2017-11-30 09:30:00,71.84,72.25,71.84,72.24,32397.0,67.9219,68.3095,67.9219,68.3001,32397.0
2017-11-30 09:35:00,72.21,72.32,72.02,72.32,25253.0,68.2717,68.3757,68.0921,68.3757,25253.0
2017-11-30 09:40:00,72.24,72.27,71.94,71.94,17382.0,68.3001,68.3284,68.0164,68.0164,17382.0
2017-11-30 09:45:00,72.02,72.06,71.9,72.06,9660.0,68.0921,68.1299,67.9786,68.1299,9660.0
2017-11-30 09:50:00,72.05,72.13,72.02,72.04,8315.0,68.1204,68.1961,68.0921,68.111,8315.0
2017-11-30 09:55:00,72.07,72.18,72.07,72.16,5686.0,68.1393,68.2433,68.1393,68.2244,5686.0
2017-11-30 10:00:00,72.21,72.23,72.15,72.17,8400.0,68.2717,68.2906,68.215,68.2339,8400.0
2017-11-30 10:05:00,72.16,72.22,72.14,72.2,9275.0,68.2244,68.2811,68.2055,68.2622,9275.0
2017-11-30 10:10:00,72.2,72.23,72.14,72.16,15995.0,68.2622,68.2906,68.2055,68.2244,15995.0
2017-11-30 10:15:00,72.16,72.16,72.04,72.06,9993.0,68.2244,68.2244,68.111,68.1299,9993.0
2017-11-30 10:20:00,72.04,72.08,72.01,72.04,9906.0,68.111,68.1488,68.0826,68.111,9906.0
2017-11-30 10:25:00,72.05,72.11,72.05,72.1,11859.0,68.1204,68.1771,68.1204,68.1677,11859.0
2017-11-30 10:30:00,72.1,72.1,72.0,72.01,18837.0,68.1677,68.1677,68.0731,68.0826,18837.0
2017-11-30 10:35:00,72.01,72.01,71.94,72.0,13185.0,68.0826,68.0826,68.0164,68.0731,13185.0
2017-11-30 10:40:00,72.0,72.01,71.96,71.96,11158.0,68.0731,68.0826,68.0353,68.0353,11158.0
2017-11-30 10:45:00,71.97,72.0,71.94,72.0,12251.0,68.0448,68.0731,68.0164,68.0731,12251.0
2017-11-30 10:50:00,72.0,72.02,71.98,71.99,15432.0,68.0731,68.0921,68.0542,68.0637,15432.0
2017-11-30 10:55:00,72.01,72.12,72.0,72.11,19216.0,68.0826,68.1866,68.0731,68.1771,19216.0
2017-11-30 11:00:00,72.11,72.19,72.11,72.14,24581.0,68.1771,68.2528,68.1771,68.2055,24581.0
2017-11-30 11:05:00,72.13,72.17,72.08,72.15,15768.0,68.1961,68.2339,68.1488,68.215,15768.0
2017-11-30 11:10:00,72.15,72.2,72.15,72.19,15297.0,68.215,68.2622,68.215,68.2528,15297.0
2017-11-30 11:15:00,72.19,72.37,72.19,72.37,19528.0,68.2528,68.423,68.2528,68.423,19528.0
2017-11-30 11:20:00,72.37,72.42,72.34,72.36,18233.0,68.423,68.4702,68.3946,68.4135,18233.0
2017-11-30 11:25:00,72.37,72.37,72.29,72.37,10560.0,68.423,68.423,68.3473,68.423,10560.0
2017-11-30 11:30:00,72.35,72.46,72.35,72.42,17611.0,68.4041,68.5081,68.4041,68.4702,17611.0
2017-11-30 11:35:00,72.43,72.44,72.24,72.28,70198.0,68.4797,68.4892,68.3001,68.3379,70198.0
2017-11-30 11:40:00,72.28,72.35,72.27,72.32,21627.0,68.3379,68.4041,68.3284,68.3757,21627.0
2017-11-30 11:45:00,72.32,72.35,72.24,72.26,7372.0,68.3757,68.4041,68.3001,68.319,7372.0
2017-11-30 11:50:00,72.25,72.26,72.13,72.15,15648.0,68.3095,68.319,68.1961,68.215,15648.0
2017-11-30 11:55:00,72.15,72.22,72.09,72.18,17781.0,68.215,68.2811,68.1582,68.2433,17781.0
2017-11-30 12:00:00,72.17,72.22,72.15,72.15,11984.0,68.2339,68.2811,68.215,68.215,11984.0
2017-11-30 12:05:00,72.14,72.14,72.06,72.08,18241.0,68.2055,68.2055,68.1299,68.1488,18241.0
2017-11-30 12:10:00,72.08,72.16,72.03,72.11,34430.0,68.1488,68.2244,68.1015,68.1771,34430.0
2017-11-30 12:15:00,72.1,72.31,72.09,72.29,22062.0,68.1677,68.3662,68.1582,68.3473,22062.0
2017-11-30 12:20:00,72.28,72.34,72.27,72.34,11817.0,68.3379,68.3946,68.3284,68.3946,11817.0
2017-11-30 12:25:00,72.35,72.37,72.3,72.3,11659.0,68.4041,68.423,68.3568,68.3568,11659.0
2017-11-30 12:30:00,72.3,72.43,72.3,72.42,9127.0,68.3568,68.4797,68.3568,68.4702,9127.0
2017-11-30 12:35:00,72.41,72.53,72.41,72.53,7036.0,68.4608,68.5742,68.4608,68.5742,7036.0
2017-11-30 12:40:00,72.53,72.59,72.52,72.58,7922.0,68.5742,68.631,68.5648,68.6215,7922.0
2017-11-30 12:45:00,72.56,72.71,72.56,72.68,13897.0,68.6026,68.7444,68.6026,68.7161,13897.0
2017-11-30 12:50:00,72.67,72.68,72.53,72.55,16402.0,68.7066,68.7161,68.5742,68.5932,16402.0
2017-11-30 12:55:00,72.55,72.55,72.45,72.49,16312.0,68.5932,68.5932,68.4986,68.5364,16312.0
2017-11-30 13:00:00,72.5,72.56,72.33,72.35,26439.0,68.5459,68.6026,68.3852,68.4041,26439.0
2017-11-30 13:05:00,72.36,72.38,72.35,72.37,17366.0,68.4135,68.4324,68.4041,68.423,17366.0
2017-11-30 13:10:00,72.37,72.46,72.36,72.43,17748.0,68.423,68.5081,68.4135,68.4797,17748.0
2017-11-30 13:15:00,72.43,72.45,72.38,72.43,11227.0,68.4797,68.4986,68.4324,68.4797,11227.0
2017-11-30 13:20:00,72.43,72.43,72.29,72.32,13787.0,68.4797,68.4797,68.3473,68.3757,13787.0
2017-11-30 13:25:00,72.32,72.41,72.3,72.4,8944.0,68.3757,68.4608,68.3568,68.4513,8944.0
2017-11-30 13:30:00,72.39,72.41,72.39,72.39,5487.0,68.4419,68.4608,68.4419,68.4419,5487.0
2017-11-30 13:35:00,72.39,72.44,72.37,72.4,9744.0,68.4419,68.4892,68.423,68.4513,9744.0
2017-11-30 13:40:00,72.4,72.41,72.34,72.34,5740.0,68.4513,68.4608,68.3946,68.3946,5740.0
2017-11-30 13:45:00,72.35,72.37,72.33,72.35,7350.0,68.4041,68.423,68.3852,68.4041,7350.0
2017-11-30 13:50:00,72.36,72.36,72.26,72.26,8169.0,68.4135,68.4135,68.319,68.319,8169.0
2017-11-30 13:55:00,72.26,72.35,72.26,72.35,7089.0,68.319,68.4041,68.319,68.4041,7089.0
2017-11-30 14:00:00,72.34,72.37,72.29,72.29,13742.0,68.3946,68.423,68.3473,68.3473,13742.0
2017-11-30 14:05:00,72.32,72.32,72.25,72.31,7245.0,68.3757,68.3757,68.3095,68.3662,7245.0
2017-11-30 14:10:00,72.3,72.32,72.27,72.28,9755.0,68.3568,68.3757,68.3284,68.3379,9755.0
2017-11-30 14:15:00,72.29,72.33,72.29,72.32,13012.0,68.3473,68.3852,68.3473,68.3757,13012.0
2017-11-30 14:20:00,72.32,72.32,72.27,72.29,9531.0,68.3757,68.3757,68.3284,68.3473,9531.0
2017-11-30 14:25:00,72.29,72.32,72.26,72.3,10424.0,68.3473,68.3757,68.319,68.3568,10424.0
2017-11-30 14:30:00,72.31,72.32,72.29,72.3,15463.0,68.3662,68.3757,68.3473,68.3568,15463.0
2017-11-30 14:35:00,72.3,72.3,72.26,72.27,11105.0,68.3568,68.3568,68.319,68.3284,11105.0
2017-11-30 14:40:00,72.27,72.27,72.23,72.26,16573.0,68.3284,68.3284,68.2906,68.319,16573.0
2017-11-30 14:45:00,72.26,72.27,72.21,72.24,14936.0,68.319,68.3284,68.2717,68.3001,14936.0
2017-11-30 14:50:00,72.25,72.3,72.23,72.28,10305.0,68.3095,68.3568,68.2906,68.3379,10305.0
2017-11-30 14:55:00,72.29,72.34,72.25,72.3,19663.0,68.3473,68.3946,68.3095,68.3568,19663.0
2017-11-30 15:00:00,72.3,72.36,72.3,72.32,12169.0,68.3568,68.4135,68.3568,68.3757,12169.0
2017-11-30 15:05:00,72.32,72.34,72.27,72.29,12093.0,68.3757,68.3946,68.3284,68.3473,12093.0
2017-11-30 15:10:00,72.29,72.34,72.29,72.32,14336.0,68.3473,68.3946,68.3473,68.3757,14336.0
2017-11-30 15:15:00,72.33,72.41,72.33,72.36,19747.0,68.3852,68.4608,68.3852,68.4135,19747.0
2017-11-30 15:20:00,72.36,72.4,72.34,72.38,15947.0,68.4135,68.4513,68.3946,68.4324,15947.0
2017-11-30 15:25:00,72.38,72.43,72.38,72.4,20914.0,68.4324,68.4797,68.4324,68.4513,20914.0
2017-11-30 15:30:00,72.4,72.46,72.39,72.45,74187.0,68.4513,68.5081,68.4419,68.4986,74187.0
2017-11-30 15:35:00,72.44,72.48,72.33,72.35,209791.0,68.4892,68.527,68.3852,68.4041,209791.0
2017-11-30 15:40:00,72.32,72.45,72.31,72.41,37804.0,68.3757,68.4986,68.3662,68.4608,37804.0
2017-11-30 15:45:00,72.42,72.47,72.3,72.45,62092.0,68.4702,68.5175,68.3568,68.4986,62092.0
2017-11-30 15:50:00,72.45,72.47,72.32,72.39,53885.0,68.4986,68.5175,68.3757,68.4419,53885.0
2017-11-30 15:55:00,72.38,72.41,72.29,72.3,164395.0,68.4324,68.4608,68.3473,68.3568,164395.0
2017-12-01 09:30:00,72.22,72.35,72.15,72.21,61527.0,68.2811,68.4041,68.215,68.2717,61527.0
2017-12-01 09:35:00,72.25,72.28,72.18,72.18,3815.0,68.3095,68.3379,68.2433,68.2433,3815.0
2017-12-01 09:40:00,72.27,72.3,72.2,72.2,6039.0,68.3284,68.3568,68.2622,68.2622,6039.0
2017-12-01 09:45:00,72.22,72.26,72.16,72.24,6528.0,68.2811,68.319,68.2244,68.3001,6528.0
2017-12-01 09:50:00,72.26,72.33,72.25,72.32,10200.0,68.319,68.3852,68.3095,68.3757,10200.0
2017-12-01 09:55:00,72.27,72.34,72.12,72.13,7456.0,68.3284,68.3946,68.1866,68.1961,7456.0
2017-12-01 10:00:00,72.13,72.24,72.02,72.09,11727.0,68.1961,68.3001,68.0921,68.1582,11727.0
2017-12-01 10:05:00,72.08,72.16,72.06,72.1,7681.0,68.1488,68.2244,68.1299,68.1677,7681.0
2017-12-01 10:10:00,72.12,72.17,72.09,72.14,7322.0,68.1866,68.2339,68.1582,68.2055,7322.0
2017-12-01 10:15:00,72.15,72.23,72.14,72.17,5187.0,68.215,68.2906,68.2055,68.2339,5187.0
2017-12-01 10:20:00,72.17,72.32,72.13,72.19,13911.0,68.2339,68.3757,68.1961,68.2528,13911.0
2017-12-01 10:25:00,72.2,72.28,72.15,72.15,22838.0,68.2622,68.3379,68.215,68.215,22838.0
2017-12-01 10:30:00,72.17,72.25,72.14,72.23,12918.0,68.2339,68.3095,68.2055,68.2906,12918.0
2017-12-01 10:35:00,72.23,72.23,72.12,72.12,8086.0,68.2906,68.2906,68.1866,68.1866,8086.0
2017-12-01 10:40:00,72.11,72.25,72.11,72.17,40957.0,68.1771,68.3095,68.1771,68.2339,40957.0
2017-12-01 10:45:00,72.19,72.24,72.17,72.23,10268.0,68.2528,68.3001,68.2339,68.2906,10268.0
2017-12-01 10:50:00,72.25,72.28,72.19,72.21,17718.0,68.3095,68.3379,68.2528,68.2717,17718.0
2017-12-01 10:55:00,72.21,72.27,72.2,72.2,19527.0,68.2717,68.3284,68.2622,68.2622,19527.0
2017-12-01 11:00:00,72.2,72.27,72.2,72.25,10556.0,68.2622,68.3284,68.2622,68.3095,10556.0
2017-12-01 11:05:00,72.23,72.27,72.02,72.1,34998.0,68.2906,68.3284,68.0921,68.1677,34998.0
2017-12-01 11:10:00,72.08,72.08,71.51,71.69,56247.0,68.1488,68.1488,67.6099,67.7801,56247.0
2017-12-01 11:15:00,71.69,72.0,71.63,71.9,38842.0,67.7801,68.0731,67.7233,67.9786,38842.0
2017-12-01 11:20:00,71.9,71.9,71.65,71.69,30175.0,67.9786,67.9786,67.7422,67.7801,30175.0
2017-12-01 11:25:00,71.64,71.85,71.54,71.56,52845.0,67.7328,67.9313,67.6382,67.6571,52845.0
2017-12-01 11:30:00,71.52,71.86,71.27,71.62,29754.0,67.6193,67.9408,67.383,67.7139,29754.0
2017-12-01 11:35:00,71.63,72.03,71.56,71.99,86610.0,67.7233,68.1015,67.6571,68.0637,86610.0
2017-12-01 11:40:00,71.99,72.11,71.93,72.06,45907.0,68.0637,68.1771,68.007,68.1299,45907.0
2017-12-01 11:45:00,72.06,72.11,71.77,71.8,24739.0,68.1299,68.1771,67.8557,67.8841,24739.0
2017-12-01 11:50:00,71.73,71.89,71.64,71.8,17363.0,67.8179,67.9691,67.7328,67.8841,17363.0
2017-12-01 11:55:00,71.81,72.17,71.73,72.09,83646.0,67.8935,68.2339,67.8179,68.1582,83646.0
2017-12-01 12:00:00,72.07,72.22,72.03,72.11,14738.0,68.1393,68.2811,68.1015,68.1771,14738.0
2017-12-01 12:05:00,72.1,72.22,72.02,72.11,40042.0,68.1677,68.2811,68.0921,68.1771,40042.0
2017-12-01 12:10:00,72.11,72.17,72.05,72.07,15720.0,68.1771,68.2339,68.1204,68.1393,15720.0
2017-12-01 12:15:00,72.12,72.19,71.89,71.95,22349.0,68.1866,68.2528,67.9691,68.0259,22349.0
2017-12-01 12:20:00,71.97,72.01,71.83,71.98,18407.0,68.0448,68.0826,67.9124,68.0542,18407.0
2017-12-01 12:25:00,71.98,72.04,71.85,71.96,10157.0,68.0542,68.111,67.9313,68.0353,10157.0
2017-12-01 12:30:00,71.97,71.97,71.76,71.76,7092.0,68.0448,68.0448,67.8462,67.8462,7092.0
2017-12-01 12:35:00,71.81,71.89,71.81,71.82,7202.0,67.8935,67.9691,67.8935,67.903,7202.0
2017-12-01 12:40:00,71.82,71.95,71.8,71.93,21347.0,67.903,68.0259,67.8841,68.007,21347.0
2017-12-01 12:45:00,71.93,72.0,71.9,71.97,8776.0,68.007,68.0731,67.9786,68.0448,8776.0
2017-12-01 12:50:00,71.99,72.02,71.96,71.96,9842.0,68.0637,68.0921,68.0353,68.0353,9842.0
2017-12-01 12:55:00,71.97,72.02,71.96,71.98,8179.0,68.0448,68.0921,68.0353,68.0542,8179.0
2017-12-01 13:00:00,71.97,72.05,71.97,72.0,13262.0,68.0448,68.1204,68.0448,68.0731,13262.0
2017-12-01 13:05:00,72.0,72.03,71.97,72.0,4034.0,68.0731,68.1015,68.0448,68.0731,4034.0
2017-12-01 13:10:00,72.0,72.03,71.98,72.03,6944.0,68.0731,68.1015,68.0542,68.1015,6944.0
2017-12-01 13:15:00,72.02,72.03,71.93,71.98,6359.0,68.0921,68.1015,68.007,68.0542,6359.0
2017-12-01 13:20:00,72.01,72.08,71.99,72.08,4439.0,68.0826,68.1488,68.0637,68.1488,4439.0
2017-12-01 13:25:00,72.07,72.09,72.03,72.03,6584.0,68.1393,68.1582,68.1015,68.1015,6584.0
2017-12-01 13:30:00,72.04,72.05,71.99,72.02,14380.0,68.111,68.1204,68.0637,68.0921,14380.0
2017-12-01 13:35:00,72.03,72.05,72.0,72.03,4689.0,68.1015,68.1204,68.0731,68.1015,4689.0
2017-12-01 13:40:00,72.07,72.1,72.02,72.07,7859.0,68.1393,68.1677,68.0921,68.1393,7859.0
2017-12-01 13:45:00,72.07,72.07,72.0,72.0,23828.0,68.1393,68.1393,68.0731,68.0731,23828.0
2017-12-01 13:50:00,72.01,72.04,72.0,72.03,7218.0,68.0826,68.111,68.0731,68.1015,7218.0
2017-12-01 13:55:00,72.02,72.08,72.02,72.03,17075.0,68.0921,68.1488,68.0921,68.1015,17075.0
2017-12-01 14:00:00,72.02,72.06,71.99,72.06,18004.0,68.0921,68.1299,68.0637,68.1299,18004.0
2017-12-01 14:05:00,72.06,72.06,72.02,72.03,20629.0,68.1299,68.1299,68.0921,68.1015,20629.0
2017-12-01 14:10:00,72.04,72.16,72.04,72.14,11625.0,68.111,68.2244,68.111,68.2055,11625.0
2017-12-01 14:15:00,72.13,72.18,72.11,72.16,8276.0,68.1961,68.2433,68.1771,68.2244,8276.0
2017-12-01 14:20:00,72.16,72.25,72.15,72.17,12682.0,68.2244,68.3095,68.215,68.2339,12682.0
2017-12-01 14:25:00,72.18,72.24,72.17,72.2,9576.0,68.2433,68.3001,68.2339,68.2622,9576.0
2017-12-01 14:30:00,72.19,72.26,72.19,72.24,11728.0,68.2528,68.319,68.2528,68.3001,11728.0
2017-12-01 14:35:00,72.24,72.26,72.18,72.21,12547.0,68.3001,68.319,68.2433,68.2717,12547.0
2017-12-01 14:40:00,72.23,72.23,72.13,72.13,10741.0,68.2906,68.2906,68.1961,68.1961,10741.0
2017-12-01 14:45:00,72.14,72.16,72.11,72.12,12711.0,68.2055,68.2244,68.1771,68.1866,12711.0
2017-12-01 14:50:00,72.11,72.16,72.07,72.16,10802.0,68.1771,68.2244,68.1393,68.2244,10802.0
2017-12-01 14:55:00,72.15,72.18,72.11,72.16,10048.0,68.215,68.2433,68.1771,68.2244,10048.0
2017-12-01 15:00:00,72.15,72.16,72.08,72.13,16452.0,68.215,68.2244,68.1488,68.1961,16452.0
2017-12-01 15:05:00,72.12,72.14,72.07,72.12,12134.0,68.1866,68.2055,68.1393,68.1866,12134.0
2017-12-01 15:10:00,72.13,72.13,72.08,72.13,5352.0,68.1961,68.1961,68.1488,68.1961,5352.0
2017-12-01 15:15:00,72.12,72.17,72.12,72.14,10183.0,68.1866,68.2339,68.1866,68.2055,10183.0
2017-12-01 15:20:00,72.15,72.18,72.14,72.16,12612.0,68.215,68.2433,68.2055,68.2244,12612.0
2017-12-01 15:25:00,72.16,72.19,72.15,72.17,10677.0,68.2244,68.2528,68.215,68.2339,10677.0
2017-12-01 15:30:00,72.17,72.21,72.16,72.17,12170.0,68.2339,68.2717,68.2244,68.2339,12170.0
2017-12-01 15:35:00,72.17,72.2,72.15,72.18,17664.0,68.2339,68.2622,68.215,68.2433,17664.0
2017-12-01 15:40:00,72.18,72.29,72.18,72.29,20588.0,68.2433,68.3473,68.2433,68.3473,20588.0
2017-12-01 15:45:00,72.29,72.29,72.17,72.21,26662.0,68.3473,68.3473,68.2339,68.2717,26662.0
2017-12-01 15:50:00,72.22,72.29,72.22,72.26,33147.0,68.2811,68.3473,68.2811,68.319,33147.0
2017-12-01 15:55:00,72.26,72.34,72.24,72.3,79514.0,68.319,68.3946,68.3001,68.3568,79514.0
2017-12-04 09:30:00,72.44,72.7,72.42,72.7,31426.0,68.4892,68.735,68.4702,68.735,31426.0
2017-12-04 09:35:00,72.78,72.79,72.6,72.67,4151.0,68.8106,68.8201,68.6404,68.7066,4151.0
2017-12-04 09:40:00,72.66,72.66,72.4,72.47,7962.0,68.6972,68.6972,68.4513,68.5175,7962.0
2017-12-04 09:45:00,72.44,72.44,72.2,72.2,8364.0,68.4892,68.4892,68.2622,68.2622,8364.0
2017-12-04 09:50:00,72.2,72.33,72.17,72.33,13630.0,68.2622,68.3852,68.2339,68.3852,13630.0
2017-12-04 09:55:00,72.3,72.36,72.11,72.16,12950.0,68.3568,68.4135,68.1771,68.2244,12950.0
2017-12-04 10:00:00,72.16,72.24,72.01,72.24,21286.0,68.2244,68.3001,68.0826,68.3001,21286.0
2017-12-04 10:05:00,72.2,72.22,72.11,72.13,13682.0,68.2622,68.2811,68.1771,68.1961,13682.0
2017-12-04 10:10:00,72.15,72.19,72.13,72.17,7783.0,68.215,68.2528,68.1961,68.2339,7783.0
2017-12-04 10:15:00,72.19,72.22,72.13,72.17,13471.0,68.2528,68.2811,68.1961,68.2339,13471.0
2017-12-04 10:20:00,72.17,72.24,72.15,72.24,11063.0,68.2339,68.3001,68.215,68.3001,11063.0
2017-12-04 10:25:00,72.22,72.24,72.09,72.09,8941.0,68.2811,68.3001,68.1582,68.1582,8941.0
2017-12-04 10:30:00,72.13,72.14,72.09,72.13,5860.0,68.1961,68.2055,68.1582,68.1961,5860.0
2017-12-04 10:35:00,72.14,72.15,72.08,72.09,10515.0,68.2055,68.215,68.1488,68.1582,10515.0
2017-12-04 10:40:00,72.09,72.11,72.0,72.02,9365.0,68.1582,68.1771,68.0731,68.0921,9365.0
2017-12-04 10:45:00,72.01,72.01,71.9,71.92,14287.0,68.0826,68.0826,67.9786,67.9975,14287.0
2017-12-04 10:50:00,71.93,71.93,71.85,71.87,25997.0,68.007,68.007,67.9313,67.9502,25997.0
2017-12-04 10:55:00,71.87,71.9,71.83,71.9,10827.0,67.9502,67.9786,67.9124,67.9786,10827.0
2017-12-04 11:00:00,71.9,71.91,71.84,71.86,15875.0,67.9786,67.9881,67.9219,67.9408,15875.0
2017-12-04 11:05:00,71.86,71.89,71.85,71.85,6071.0,67.9408,67.9691,67.9313,67.9313,6071.0
2017-12-04 11:10:00,71.84,71.87,71.8,71.82,30494.0,67.9219,67.9502,67.8841,67.903,30494.0
2017-12-04 11:15:00,71.81,71.85,71.8,71.83,18862.0,67.8935,67.9313,67.8841,67.9124,18862.0
2017-12-04 11:20:00,71.82,71.89,71.82,71.83,17046.0,67.903,67.9691,67.903,67.9124,17046.0
2017-12-04 11:25:00,71.83,71.83,71.77,71.77,3886.0,67.9124,67.9124,67.8557,67.8557,3886.0
2017-12-04 11:30:00,71.77,71.85,71.77,71.84,31267.0,67.8557,67.9313,67.8557,67.9219,31267.0
2017-12-04 11:35:00,71.83,71.89,71.81,71.86,15500.0,67.9124,67.9691,67.8935,67.9408,15500.0
2017-12-04 11:40:00,71.86,71.86,71.79,71.79,5249.0,67.9408,67.9408,67.8746,67.8746,5249.0
2017-12-04 11:45:00,71.77,71.8,71.74,71.79,13296.0,67.8557,67.8841,67.8273,67.8746,13296.0
2017-12-04 11:50:00,71.77,71.79,71.65,71.67,40960.0,67.8557,67.8746,67.7422,67.7611,40960.0
2017-12-04 11:55:00,71.69,71.79,71.68,71.78,8384.0,67.7801,67.8746,67.7706,67.8651,8384.0
2017-12-04 12:00:00,71.78,71.8,71.76,71.79,20980.0,67.8651,67.8841,67.8462,67.8746,20980.0
2017-12-04 12:05:00,71.79,71.8,71.71,71.74,33409.0,67.8746,67.8841,67.799,67.8273,33409.0
2017-12-04 12:10:00,71.74,71.75,71.69,71.7,29278.0,67.8273,67.8368,67.7801,67.7895,29278.0
2017-12-04 12:15:00,71.69,71.74,71.65,71.71,30675.0,67.7801,67.8273,67.7422,67.799,30675.0
2017-12-04 12:20:00,71.72,71.72,71.61,71.64,30934.0,67.8084,67.8084,67.7044,67.7328,30934.0
2017-12-04 12:25:00,71.65,71.69,71.56,71.59,23863.0,67.7422,67.7801,67.6571,67.6855,23863.0
2017-12-04 12:30:00,71.59,71.59,71.41,71.49,89609.0,67.6855,67.6855,67.5153,67.591,89609.0
2017-12-04 12:35:00,71.51,71.52,71.46,71.47,21478.0,67.6099,67.6193,67.5626,67.5721,21478.0
2017-12-04 12:40:00,71.48,71.54,71.47,71.53,16998.0,67.5815,67.6382,67.5721,67.6288,16998.0
2017-12-04 12:45:00,71.52,71.56,71.49,71.55,29942.0,67.6193,67.6571,67.591,67.6477,29942.0
2017-12-04 12:50:00,71.56,71.57,71.54,71.56,14004.0,67.6571,67.6666,67.6382,67.6571,14004.0
2017-12-04 12:55:00,71.55,71.56,71.54,71.55,13451.0,67.6477,67.6571,67.6382,67.6477,13451.0
2017-12-04 13:00:00,71.54,71.57,71.54,71.55,27543.0,67.6382,67.6666,67.6382,67.6477,27543.0
2017-12-04 13:05:00,71.56,71.58,71.55,71.56,10816.0,67.6571,67.6761,67.6477,67.6571,10816.0
2017-12-04 13:10:00,71.57,71.63,71.57,71.63,44167.0,67.6666,67.7233,67.6666,67.7233,44167.0
2017-12-04 13:15:00,71.64,71.66,71.57,71.58,17144.0,67.7328,67.7517,67.6666,67.6761,17144.0
2017-12-04 13:20:00,71.6,71.65,71.59,71.62,5545.0,67.695,67.7422,67.6855,67.7139,5545.0
2017-12-04 13:25:00,71.64,71.64,71.57,71.57,9424.0,67.7328,67.7328,67.6666,67.6666,9424.0
2017-12-04 13:30:00,71.57,71.6,71.55,71.59,12216.0,67.6666,67.695,67.6477,67.6855,12216.0
2017-12-04 13:35:00,71.6,71.64,71.58,71.64,42252.0,67.695,67.7328,67.6761,67.7328,42252.0
2017-12-04 13:40:00,71.64,71.66,71.63,71.66,7503.0,67.7328,67.7517,67.7233,67.7517,7503.0
2017-12-04 13:45:00,71.68,71.79,71.67,71.71,18137.0,67.7706,67.8746,67.7611,67.799,18137.0
2017-12-04 13:50:00,71.7,71.7,71.67,71.7,12793.0,67.7895,67.7895,67.7611,67.7895,12793.0
2017-12-04 13:55:00,71.7,71.7,71.64,71.65,8895.0,67.7895,67.7895,67.7328,67.7422,8895.0
2017-12-04 14:00:00,71.63,71.64,71.56,71.56,10773.0,67.7233,67.7328,67.6571,67.6571,10773.0
2017-12-04 14:05:00,71.56,71.57,71.42,71.42,21431.0,67.6571,67.6666,67.5248,67.5248,21431.0
2017-12-04 14:10:00,71.41,71.45,71.36,71.38,12693.0,67.5153,67.5531,67.4681,67.487,12693.0
2017-12-04 14:15:00,71.38,71.41,71.32,71.32,14865.0,67.487,67.5153,67.4302,67.4302,14865.0
2017-12-04 14:20:00,71.33,71.35,71.3,71.32,18784.0,67.4397,67.4586,67.4113,67.4302,18784.0
2017-12-04 14:25:00,71.34,71.36,71.3,71.31,60927.0,67.4491,67.4681,67.4113,67.4208,60927.0
2017-12-04 14:30:00,71.31,71.31,71.15,71.23,39777.0,67.4208,67.4208,67.2695,67.3451,39777.0
2017-12-04 14:35:00,71.23,71.29,71.22,71.26,14263.0,67.3451,67.4019,67.3357,67.3735,14263.0
2017-12-04 14:40:00,71.26,71.27,71.18,71.2,50477.0,67.3735,67.383,67.2979,67.3168,50477.0
2017-12-04 14:45:00,71.2,71.24,71.17,71.2,355758.0,67.3168,67.3546,67.2884,67.3168,355758.0
2017-12-04 14:50:00,71.2,71.33,71.18,71.29,40341.0,67.3168,67.4397,67.2979,67.4019,40341.0
2017-12-04 14:55:00,71.3,71.33,71.25,71.29,67419.0,67.4113,67.4397,67.3641,67.4019,67419.0
2017-12-04 15:00:00,71.29,71.29,71.17,71.24,41894.0,67.4019,67.4019,67.2884,67.3546,41894.0
2017-12-04 15:05:00,71.26,71.34,71.23,71.34,35583.0,67.3735,67.4491,67.3451,67.4491,35583.0
2017-12-04 15:10:00,71.34,71.34,71.31,71.31,22915.0,67.4491,67.4491,67.4208,67.4208,22915.0
2017-12-04 15:15:00,71.31,71.31,71.21,71.21,100605.0,67.4208,67.4208,67.3262,67.3262,100605.0
2017-12-04 15:20:00,71.23,71.29,71.23,71.28,190434.0,67.3451,67.4019,67.3451,67.3924,190434.0
2017-12-04 15:25:00,71.28,71.29,71.16,71.25,70323.0,67.3924,67.4019,67.279,67.3641,70323.0
2017-12-04 15:30:00,71.25,71.25,71.06,71.06,82596.0,67.3641,67.3641,67.1844,67.1844,82596.0
2017-12-04 15:35:00,71.06,71.21,71.06,71.19,160821.0,67.1844,67.3262,67.1844,67.3073,160821.0
2017-12-04 15:40:00,71.2,71.22,71.09,71.21,113177.0,67.3168,67.3357,67.2128,67.3262,113177.0
2017-12-04 15:45:00,71.19,71.2,71.07,71.1,76801.0,67.3073,67.3168,67.1939,67.2222,76801.0
2017-12-04 15:50:00,71.1,71.15,71.08,71.09,96387.0,67.2222,67.2695,67.2033,67.2128,96387.0
2017-12-04 15:55:00,71.09,71.11,70.99,71.01,221811.0,67.2128,67.2317,67.1182,67.1371,221811.0
2017-12-05 09:30:00,70.82,71.45,70.67,71.31,67618.0,66.9575,67.5531,66.8157,67.4208,67618.0
2017-12-05 09:35:00,71.36,71.77,71.31,71.33,21856.0,67.4681,67.8557,67.4208,67.4397,21856.0
2017-12-05 09:40:00,71.39,71.52,71.34,71.34,17760.0,67.4964,67.6193,67.4491,67.4491,17760.0
2017-12-05 09:45:00,71.36,71.38,71.19,71.29,19638.0,67.4681,67.487,67.3073,67.4019,19638.0
2017-12-05 09:50:00,71.28,71.28,71.18,71.2,12392.0,67.3924,67.3924,67.2979,67.3168,12392.0
2017-12-05 09:55:00,71.19,71.28,71.1,71.16,17333.0,67.3073,67.3924,67.2222,67.279,17333.0
2017-12-05 10:00:00,71.17,71.4,71.14,71.17,31084.0,67.2884,67.5059,67.2601,67.2884,31084.0
2017-12-05 10:05:00,71.19,71.21,71.13,71.19,9012.0,67.3073,67.3262,67.2506,67.3073,9012.0
2017-12-05 10:10:00,71.19,71.27,71.13,71.13,15517.0,67.3073,67.383,67.2506,67.2506,15517.0
2017-12-05 10:15:00,71.13,71.15,71.1,71.13,18746.0,67.2506,67.2695,67.2222,67.2506,18746.0
2017-12-05 10:20:00,71.13,71.16,71.05,71.1,10820.0,67.2506,67.279,67.175,67.2222,10820.0
2017-12-05 10:25:00,71.08,71.12,71.03,71.05,9180.0,67.2033,67.2411,67.1561,67.175,9180.0
2017-12-05 10:30:00,71.04,71.04,70.94,70.95,22183.0,67.1655,67.1655,67.071,67.0804,22183.0
2017-12-05 10:35:00,70.95,70.98,70.85,70.86,28538.0,67.0804,67.1088,66.9859,66.9953,28538.0
2017-12-05 10:40:00,70.87,70.91,70.87,70.87,19096.0,67.0048,67.0426,67.0048,67.0048,19096.0
2017-12-05 10:45:00,70.89,71.0,70.87,70.98,23319.0,67.0237,67.1277,67.0048,67.1088,23319.0
2017-12-05 10:50:00,70.97,70.99,70.94,70.97,16143.0,67.0993,67.1182,67.071,67.0993,16143.0
2017-12-05 10:55:00,70.98,71.0,70.91,70.94,25345.0,67.1088,67.1277,67.0426,67.071,25345.0
2017-12-05 11:00:00,70.95,71.11,70.94,71.06,43846.0,67.0804,67.2317,67.071,67.1844,43846.0
2017-12-05 11:05:00,71.06,71.14,71.06,71.14,15661.0,67.1844,67.2601,67.1844,67.2601,15661.0
2017-12-05 11:10:00,71.14,71.45,71.14,71.45,24187.0,67.2601,67.5531,67.2601,67.5531,24187.0
2017-12-05 11:15:00,71.45,71.54,71.43,71.51,22219.0,67.5531,67.6382,67.5342,67.6099,22219.0
2017-12-05 11:20:00,71.52,71.53,71.48,71.52,11757.0,67.6193,67.6288,67.5815,67.6193,11757.0
2017-12-05 11:25:00,71.52,71.53,71.44,71.53,45264.0,67.6193,67.6288,67.5437,67.6288,45264.0
2017-12-05 11:30:00,71.53,71.54,71.46,71.48,31003.0,67.6288,67.6382,67.5626,67.5815,31003.0
2017-12-05 11:35:00,71.49,71.49,71.44,71.46,7547.0,67.591,67.591,67.5437,67.5626,7547.0
2017-12-05 11:40:00,71.47,71.49,71.46,71.47,5678.0,67.5721,67.591,67.5626,67.5721,5678.0
2017-12-05 11:45:00,71.48,71.53,71.46,71.52,20277.0,67.5815,67.6288,67.5626,67.6193,20277.0
2017-12-05 11:50:00,71.53,71.53,71.37,71.37,9152.0,67.6288,67.6288,67.4775,67.4775,9152.0
2017-12-05 11:55:00,71.35,71.37,71.33,71.36,8871.0,67.4586,67.4775,67.4397,67.4681,8871.0
2017-12-05 12:00:00,71.33,71.35,71.22,71.24,16144.0,67.4397,67.4586,67.3357,67.3546,16144.0
2017-12-05 12:05:00,71.26,71.33,71.24,71.24,9363.0,67.3735,67.4397,67.3546,67.3546,9363.0
2017-12-05 12:10:00,71.25,71.29,71.2,71.2,9945.0,67.3641,67.4019,67.3168,67.3168,9945.0
2017-12-05 12:15:00,71.2,71.24,71.15,71.24,9448.0,67.3168,67.3546,67.2695,67.3546,9448.0
2017-12-05 12:20:00,71.23,71.23,71.13,71.17,4919.0,67.3451,67.3451,67.2506,67.2884,4919.0
2017-12-05 12:25:00,71.17,71.24,71.17,71.19,7034.0,67.2884,67.3546,67.2884,67.3073,7034.0
2017-12-05 12:30:00,71.2,71.29,71.15,71.29,32402.0,67.3168,67.4019,67.2695,67.4019,32402.0
2017-12-05 12:35:00,71.3,71.3,71.22,71.25,5917.0,67.4113,67.4113,67.3357,67.3641,5917.0
2017-12-05 12:40:00,71.25,71.25,71.19,71.2,8704.0,67.3641,67.3641,67.3073,67.3168,8704.0
2017-12-05 12:45:00,71.21,71.24,71.16,71.17,5487.0,67.3262,67.3546,67.279,67.2884,5487.0
2017-12-05 12:50:00,71.17,71.21,71.12,71.12,9782.0,67.2884,67.3262,67.2411,67.2411,9782.0
2017-12-05 12:55:00,71.14,71.15,71.09,71.09,4003.0,67.2601,67.2695,67.2128,67.2128,4003.0
2017-12-05 13:00:00,71.1,71.17,71.07,71.14,7446.0,67.2222,67.2884,67.1939,67.2601,7446.0
2017-12-05 13:05:00,71.14,71.17,71.12,71.12,7813.0,67.2601,67.2884,67.2411,67.2411,7813.0
2017-12-05 13:10:00,71.12,71.2,71.12,71.2,6498.0,67.2411,67.3168,67.2411,67.3168,6498.0
2017-12-05 13:15:00,71.19,71.23,71.17,71.2,12542.0,67.3073,67.3451,67.2884,67.3168,12542.0
2017-12-05 13:20:00,71.23,71.25,71.18,71.19,8921.0,67.3451,67.3641,67.2979,67.3073,8921.0
2017-12-05 13:25:00,71.18,71.22,71.18,71.2,6859.0,67.2979,67.3357,67.2979,67.3168,6859.0
2017-12-05 13:30:00,71.2,71.21,71.16,71.17,5115.0,67.3168,67.3262,67.279,67.2884,5115.0
2017-12-05 13:35:00,71.18,71.2,71.16,71.19,7012.0,67.2979,67.3168,67.279,67.3073,7012.0
2017-12-05 13:40:00,71.19,71.2,71.17,71.18,6620.0,67.3073,67.3168,67.2884,67.2979,6620.0
2017-12-05 13:45:00,71.19,71.23,71.18,71.2,14161.0,67.3073,67.3451,67.2979,67.3168,14161.0
2017-12-05 13:50:00,71.21,71.22,71.17,71.19,7028.0,67.3262,67.3357,67.2884,67.3073,7028.0
2017-12-05 13:55:00,71.2,71.21,71.19,71.2,26677.0,67.3168,67.3262,67.3073,67.3168,26677.0
2017-12-05 14:00:00,71.2,71.21,71.19,71.19,19559.0,67.3168,67.3262,67.3073,67.3073,19559.0
2017-12-05 14:05:00,71.2,71.21,71.06,71.12,12628.0,67.3168,67.3262,67.1844,67.2411,12628.0
2017-12-05 14:10:00,71.14,71.14,71.04,71.08,12008.0,67.2601,67.2601,67.1655,67.2033,12008.0
2017-12-05 14:15:00,71.09,71.09,70.96,71.01,9607.0,67.2128,67.2128,67.0899,67.1371,9607.0
2017-12-05 14:20:00,71.0,71.01,70.93,71.01,19202.0,67.1277,67.1371,67.0615,67.1371,19202.0
2017-12-05 14:25:00,71.01,71.06,71.0,71.02,15386.0,67.1371,67.1844,67.1277,67.1466,15386.0
2017-12-05 14:30:00,71.01,71.08,70.96,71.08,15835.0,67.1371,67.2033,67.0899,67.2033,15835.0
2017-12-05 14:35:00,71.07,71.09,71.01,71.01,8778.0,67.1939,67.2128,67.1371,67.1371,8778.0
2017-12-05 14:40:00,71.02,71.08,71.0,71.07,11395.0,67.1466,67.2033,67.1277,67.1939,11395.0
2017-12-05 14:45:00,71.07,71.1,71.02,71.02,9527.0,67.1939,67.2222,67.1466,67.1466,9527.0
2017-12-05 14:50:00,71.03,71.05,70.97,70.97,11220.0,67.1561,67.175,67.0993,67.0993,11220.0
2017-12-05 14:55:00,70.97,70.97,70.83,70.95,38483.0,67.0993,67.0993,66.967,67.0804,38483.0
2017-12-05 15:00:00,70.97,70.97,70.84,70.86,25516.0,67.0993,67.0993,66.9764,66.9953,25516.0
2017-12-05 15:05:00,70.85,70.98,70.85,70.89,26702.0,66.9859,67.1088,66.9859,67.0237,26702.0
2017-12-05 15:10:00,70.9,70.94,70.88,70.92,55508.0,67.0331,67.071,67.0142,67.0521,55508.0
2017-12-05 15:15:00,70.92,70.92,70.75,70.79,25298.0,67.0521,67.0521,66.8913,66.9291,25298.0
2017-12-05 15:20:00,70.78,70.83,70.72,70.73,46879.0,66.9197,66.967,66.863,66.8724,46879.0
2017-12-05 15:25:00,70.73,70.85,70.72,70.84,35408.0,66.8724,66.9859,66.863,66.9764,35408.0
2017-12-05 15:30:00,70.84,70.84,70.6,70.62,71118.0,66.9764,66.9764,66.7495,66.7684,71118.0
2017-12-05 15:35:00,70.62,70.74,70.62,70.72,45691.0,66.7684,66.8819,66.7684,66.863,45691.0
2017-12-05 15:40:00,70.72,70.83,70.72,70.8,50166.0,66.863,66.967,66.863,66.9386,50166.0
2017-12-05 15:45:00,70.79,70.82,70.7,70.81,65338.0,66.9291,66.9575,66.844,66.9481,65338.0
2017-12-05 15:50:00,70.81,70.86,70.8,70.86,77901.0,66.9481,66.9953,66.9386,66.9953,77901.0
2017-12-05 15:55:00,70.86,70.89,70.83,70.84,126644.0,66.9953,67.0237,66.967,66.9764,126644.0
2017-12-06 09:30:00,70.6,70.97,70.6,70.92,37786.0,66.7495,67.0993,66.7495,67.0521,37786.0
2017-12-06 09:35:00,70.91,71.08,70.76,70.78,23348.0,67.0426,67.2033,66.9008,66.9197,23348.0
2017-12-06 09:40:00,70.75,70.78,70.51,70.68,20219.0,66.8913,66.9197,66.6644,66.8251,20219.0
2017-12-06 09:45:00,70.69,70.81,70.65,70.76,12060.0,66.8346,66.9481,66.7968,66.9008,12060.0
2017-12-06 09:50:00,70.78,70.78,70.54,70.54,12111.0,66.9197,66.9197,66.6928,66.6928,12111.0
2017-12-06 09:55:00,70.57,70.7,70.48,70.62,31836.0,66.7211,66.844,66.636,66.7684,31836.0
2017-12-06 10:00:00,70.61,70.91,70.61,70.8,23588.0,66.759,67.0426,66.759,66.9386,23588.0
2017-12-06 10:05:00,70.81,70.81,70.61,70.73,17115.0,66.9481,66.9481,66.759,66.8724,17115.0
2017-12-06 10:10:00,70.73,70.84,70.71,70.77,12081.0,66.8724,66.9764,66.8535,66.9102,12081.0
2017-12-06 10:15:00,70.79,70.8,70.65,70.65,8127.0,66.9291,66.9386,66.7968,66.7968,8127.0
2017-12-06 10:20:00,70.65,70.71,70.61,70.7,11673.0,66.7968,66.8535,66.759,66.844,11673.0
2017-12-06 10:25:00,70.72,70.82,70.7,70.81,13966.0,66.863,66.9575,66.844,66.9481,13966.0
2017-12-06 10:30:00,70.79,70.83,70.73,70.83,7805.0,66.9291,66.967,66.8724,66.967,7805.0
2017-12-06 10:35:00,70.84,70.85,70.73,70.73,7185.0,66.9764,66.9859,66.8724,66.8724,7185.0
2017-12-06 10:40:00,70.76,70.86,70.76,70.8,9607.0,66.9008,66.9953,66.9008,66.9386,9607.0
2017-12-06 10:45:00,70.81,70.9,70.77,70.82,19130.0,66.9481,67.0331,66.9102,66.9575,19130.0
2017-12-06 10:50:00,70.84,70.85,70.74,70.79,12754.0,66.9764,66.9859,66.8819,66.9291,12754.0
2017-12-06 10:55:00,70.77,70.94,70.77,70.91,10014.0,66.9102,67.071,66.9102,67.0426,10014.0
2017-12-06 11:00:00,70.92,71.01,70.92,70.95,17160.0,67.0521,67.1371,67.0521,67.0804,17160.0
2017-12-06 11:05:00,70.95,70.96,70.9,70.95,10522.0,67.0804,67.0899,67.0331,67.0804,10522.0
2017-12-06 11:10:00,70.95,70.99,70.92,70.97,11983.0,67.0804,67.1182,67.0521,67.0993,11983.0
2017-12-06 11:15:00,70.95,70.95,70.81,70.81,16028.0,67.0804,67.0804,66.9481,66.9481,16028.0
2017-12-06 11:20:00,70.81,71.0,70.8,70.94,22969.0,66.9481,67.1277,66.9386,67.071,22969.0
2017-12-06 11:25:00,70.95,70.97,70.91,70.93,9747.0,67.0804,67.0993,67.0426,67.0615,9747.0
2017-12-06 11:30:00,70.94,70.96,70.87,70.87,13906.0,67.071,67.0899,67.0048,67.0048,13906.0
2017-12-06 11:35:00,70.89,70.92,70.73,70.82,28172.0,67.0237,67.0521,66.8724,66.9575,28172.0
2017-12-06 11:40:00,70.83,70.87,70.82,70.82,7422.0,66.967,67.0048,66.9575,66.9575,7422.0
2017-12-06 11:45:00,70.83,70.89,70.82,70.86,10402.0,66.967,67.0237,66.9575,66.9953,10402.0
2017-12-06 11:50:00,70.86,70.92,70.85,70.87,11297.0,66.9953,67.0521,66.9859,67.0048,11297.0
2017-12-06 11:55:00,70.87,70.91,70.8,70.88,47177.0,67.0048,67.0426,66.9386,67.0142,47177.0
2017-12-06 12:00:00,70.87,70.88,70.72,70.88,25301.0,67.0048,67.0142,66.863,67.0142,25301.0
2017-12-06 12:05:00,70.88,70.95,70.86,70.9,7401.0,67.0142,67.0804,66.9953,67.0331,7401.0
2017-12-06 12:10:00,70.88,70.88,70.82,70.88,4858.0,67.0142,67.0142,66.9575,67.0142,4858.0
2017-12-06 12:15:00,70.89,70.89,70.8,70.8,4349.0,67.0237,67.0237,66.9386,66.9386,4349.0
2017-12-06 12:20:00,70.8,70.82,70.74,70.75,6195.0,66.9386,66.9575,66.8819,66.8913,6195.0
2017-12-06 12:25:00,70.72,70.72,70.59,70.61,7479.0,66.863,66.863,66.74,66.759,7479.0
2017-12-06 12:30:00,70.61,70.63,70.58,70.62,3998.0,66.759,66.7779,66.7306,66.7684,3998.0
2017-12-06 12:35:00,70.61,70.69,70.61,70.69,4459.0,66.759,66.8346,66.759,66.8346,4459.0
2017-12-06 12:40:00,70.69,70.73,70.69,70.69,5056.0,66.8346,66.8724,66.8346,66.8346,5056.0
2017-12-06 12:45:00,70.68,70.68,70.64,70.67,7250.0,66.8251,66.8251,66.7873,66.8157,7250.0
2017-12-06 12:50:00,70.68,70.7,70.65,70.68,12486.0,66.8251,66.844,66.7968,66.8251,12486.0
2017-12-06 12:55:00,70.68,70.7,70.66,70.67,11506.0,66.8251,66.844,66.8062,66.8157,11506.0
2017-12-06 13:00:00,70.66,70.67,70.54,70.59,8195.0,66.8062,66.8157,66.6928,66.74,8195.0
2017-12-06 13:05:00,70.61,70.64,70.56,70.57,8898.0,66.759,66.7873,66.7117,66.7211,8898.0
2017-12-06 13:10:00,70.58,70.65,70.58,70.64,8707.0,66.7306,66.7968,66.7306,66.7873,8707.0
2017-12-06 13:15:00,70.64,70.7,70.64,70.7,4700.0,66.7873,66.844,66.7873,66.844,4700.0
2017-12-06 13:20:00,70.7,70.7,70.64,70.65,5368.0,66.844,66.844,66.7873,66.7968,5368.0
2017-12-06 13:25:00,70.66,70.68,70.62,70.62,6527.0,66.8062,66.8251,66.7684,66.7684,6527.0
2017-12-06 13:30:00,70.63,70.69,70.61,70.69,8102.0,66.7779,66.8346,66.759,66.8346,8102.0
2017-12-06 13:35:00,70.69,70.74,70.68,70.73,4332.0,66.8346,66.8819,66.8251,66.8724,4332.0
2017-12-06 13:40:00,70.73,70.78,70.73,70.75,7743.0,66.8724,66.9197,66.8724,66.8913,7743.0
2017-12-06 13:45:00,70.74,70.75,70.7,70.71,5500.0,66.8819,66.8913,66.844,66.8535,5500.0
2017-12-06 13:50:00,70.7,70.71,70.67,70.68,8281.0,66.844,66.8535,66.8157,66.8251,8281.0
2017-12-06 13:55:00,70.68,70.73,70.67,70.72,6295.0,66.8251,66.8724,66.8157,66.863,6295.0
2017-12-06 14:00:00,70.73,70.76,70.7,70.76,7020.0,66.8724,66.9008,66.844,66.9008,7020.0
2017-12-06 14:05:00,70.75,70.79,70.74,70.79,21324.0,66.8913,66.9291,66.8819,66.9291,21324.0
2017-12-06 14:10:00,70.79,70.82,70.78,70.79,6104.0,66.9291,66.9575,66.9197,66.9291,6104.0
2017-12-06 14:15:00,70.79,70.84,70.77,70.83,6331.0,66.9291,66.9764,66.9102,66.967,6331.0
2017-12-06 14:20:00,70.83,70.83,70.74,70.77,7169.0,66.967,66.967,66.8819,66.9102,7169.0
2017-12-06 14:25:00,70.78,70.81,70.75,70.81,8066.0,66.9197,66.9481,66.8913,66.9481,8066.0
2017-12-06 14:30:00,70.8,70.86,70.77,70.86,11914.0,66.9386,66.9953,66.9102,66.9953,11914.0
2017-12-06 14:35:00,70.85,70.94,70.85,70.92,13065.0,66.9859,67.071,66.9859,67.0521,13065.0
2017-12-06 14:40:00,70.94,70.95,70.9,70.91,10882.0,67.071,67.0804,67.0331,67.0426,10882.0
2017-12-06 14:45:00,70.93,70.94,70.89,70.89,8881.0,67.0615,67.071,67.0237,67.0237,8881.0
2017-12-06 14:50:00,70.89,70.92,70.86,70.92,5778.0,67.0237,67.0521,66.9953,67.0521,5778.0
2017-12-06 14:55:00,70.91,70.94,70.87,70.93,9032.0,67.0426,67.071,67.0048,67.0615,9032.0
2017-12-06 15:00:00,70.93,70.94,70.91,70.93,9858.0,67.0615,67.071,67.0426,67.0615,9858.0
2017-12-06 15:05:00,70.93,70.95,70.92,70.94,8338.0,67.0615,67.0804,67.0521,67.071,8338.0
2017-12-06 15:10:00,70.94,70.97,70.94,70.96,10242.0,67.071,67.0993,67.071,67.0899,10242.0
2017-12-06 15:15:00,70.95,70.98,70.91,70.95,13285.0,67.0804,67.1088,67.0426,67.0804,13285.0
2017-12-06 15:20:00,70.96,70.98,70.94,70.95,12705.0,67.0899,67.1088,67.071,67.0804,12705.0
2017-12-06 15:25:00,70.95,71.01,70.95,70.99,18478.0,67.0804,67.1371,67.0804,67.1182,18478.0
2017-12-06 15:30:00,70.98,70.99,70.9,70.9,17945.0,67.1088,67.1182,67.0331,67.0331,17945.0
2017-12-06 15:35:00,70.88,70.96,70.87,70.92,26944.0,67.0142,67.0899,67.0048,67.0521,26944.0
2017-12-06 15:40:00,70.92,71.06,70.9,71.05,36062.0,67.0521,67.1844,67.0331,67.175,36062.0
2017-12-06 15:45:00,71.04,71.07,70.99,70.99,32113.0,67.1655,67.1939,67.1182,67.1182,32113.0
2017-12-06 15:50:00,70.99,71.11,70.97,71.1,51786.0,67.1182,67.2317,67.0993,67.2222,51786.0
2017-12-06 15:55:00,71.1,71.1,70.97,70.98,98940.0,67.2222,67.2222,67.0993,67.1088,98940.0
2017-12-07 09:30:00,70.97,71.07,70.76,71.05,44922.0,67.0993,67.1939,66.9008,67.175,44922.0
2017-12-07 09:35:00,71.04,71.04,70.93,71.02,23850.0,67.1655,67.1655,67.0615,67.1466,23850.0
2017-12-07 09:40:00,71.0,71.0,70.8,70.9,6838.0,67.1277,67.1277,66.9386,67.0331,6838.0
2017-12-07 09:45:00,70.9,71.11,70.87,71.09,13727.0,67.0331,67.2317,67.0048,67.2128,13727.0
2017-12-07 09:50:00,71.08,71.27,71.08,71.26,9327.0,67.2033,67.383,67.2033,67.3735,9327.0
2017-12-07 09:55:00,71.27,71.34,71.22,71.34,9001.0,67.383,67.4491,67.3357,67.4491,9001.0
2017-12-07 10:00:00,71.36,71.37,71.29,71.31,13000.0,67.4681,67.4775,67.4019,67.4208,13000.0
2017-12-07 10:05:00,71.33,71.42,71.32,71.41,9900.0,67.4397,67.5248,67.4302,67.5153,9900.0
2017-12-07 10:10:00,71.4,71.44,71.35,71.4,13939.0,67.5059,67.5437,67.4586,67.5059,13939.0
2017-12-07 10:15:00,71.38,71.41,71.25,71.4,9220.0,67.487,67.5153,67.3641,67.5059,9220.0
2017-12-07 10:20:00,71.39,71.42,71.35,71.37,10355.0,67.4964,67.5248,67.4586,67.4775,10355.0
2017-12-07 10:25:00,71.41,71.42,71.36,71.39,4606.0,67.5153,67.5248,67.4681,67.4964,4606.0
2017-12-07 10:30:00,71.41,71.47,71.29,71.3,12229.0,67.5153,67.5721,67.4019,67.4113,12229.0
2017-12-07 10:35:00,71.3,71.33,71.2,71.25,13349.0,67.4113,67.4397,67.3168,67.3641,13349.0
2017-12-07 10:40:00,71.25,71.25,71.14,71.25,7000.0,67.3641,67.3641,67.2601,67.3641,7000.0
2017-12-07 10:45:00,71.27,71.32,71.22,71.29,9305.0,67.383,67.4302,67.3357,67.4019,9305.0
2017-12-07 10:50:00,71.3,71.3,71.24,71.24,6854.0,67.4113,67.4113,67.3546,67.3546,6854.0
2017-12-07 10:55:00,71.24,71.39,71.24,71.35,18090.0,67.3546,67.4964,67.3546,67.4586,18090.0
2017-12-07 11:00:00,71.38,71.45,71.34,71.34,10931.0,67.487,67.5531,67.4491,67.4491,10931.0
2017-12-07 11:05:00,71.34,71.4,71.26,71.3,14028.0,67.4491,67.5059,67.3735,67.4113,14028.0
2017-12-07 11:10:00,71.3,71.32,71.28,71.31,1906.0,67.4113,67.4302,67.3924,67.4208,1906.0
2017-12-07 11:15:00,71.34,71.46,71.34,71.38,7885.0,67.4491,67.5626,67.4491,67.487,7885.0
2017-12-07 11:20:00,71.4,71.45,71.34,71.44,8710.0,67.5059,67.5531,67.4491,67.5437,8710.0
2017-12-07 11:25:00,71.44,71.53,71.43,71.53,5312.0,67.5437,67.6288,67.5342,67.6288,5312.0
2017-12-07 11:30:00,71.54,71.62,71.53,71.53,12508.0,67.6382,67.7139,67.6288,67.6288,12508.0
2017-12-07 11:35:00,71.55,71.78,71.54,71.78,29857.0,67.6477,67.8651,67.6382,67.8651,29857.0
2017-12-07 11:40:00,71.76,71.84,71.76,71.83,19565.0,67.8462,67.9219,67.8462,67.9124,19565.0
2017-12-07 11:45:00,71.83,71.83,71.7,71.75,16818.0,67.9124,67.9124,67.7895,67.8368,16818.0
2017-12-07 11:50:00,71.75,71.76,71.64,71.67,9706.0,67.8368,67.8462,67.7328,67.7611,9706.0
2017-12-07 11:55:00,71.66,71.79,71.65,71.78,8892.0,67.7517,67.8746,67.7422,67.8651,8892.0
2017-12-07 12:00:00,71.78,71.84,71.74,71.83,10440.0,67.8651,67.9219,67.8273,67.9124,10440.0
2017-12-07 12:05:00,71.83,71.83,71.71,71.71,8280.0,67.9124,67.9124,67.799,67.799,8280.0
2017-12-07 12:10:00,71.7,71.7,71.51,71.52,4191.0,67.7895,67.7895,67.6099,67.6193,4191.0
2017-12-07 12:15:00,71.52,71.61,71.51,71.59,4917.0,67.6193,67.7044,67.6099,67.6855,4917.0
2017-12-07 12:20:00,71.62,71.65,71.62,71.63,2352.0,67.7139,67.7422,67.7139,67.7233,2352.0
2017-12-07 12:25:00,71.62,71.63,71.58,71.59,2540.0,67.7139,67.7233,67.6761,67.6855,2540.0
2017-12-07 12:30:00,71.62,71.63,71.56,71.59,2462.0,67.7139,67.7233,67.6571,67.6855,2462.0
2017-12-07 12:35:00,71.59,71.63,71.58,71.6,6667.0,67.6855,67.7233,67.6761,67.695,6667.0
2017-12-07 12:40:00,71.59,71.62,71.55,71.58,6321.0,67.6855,67.7139,67.6477,67.6761,6321.0
2017-12-07 12:45:00,71.57,71.58,71.5,71.5,5241.0,67.6666,67.6761,67.6004,67.6004,5241.0
2017-12-07 12:50:00,71.51,71.54,71.47,71.5,4500.0,67.6099,67.6382,67.5721,67.6004,4500.0
2017-12-07 12:55:00,71.51,71.51,71.42,71.42,7088.0,67.6099,67.6099,67.5248,67.5248,7088.0
2017-12-07 13:00:00,71.44,71.5,71.43,71.48,5549.0,67.5437,67.6004,67.5342,67.5815,5549.0
2017-12-07 13:05:00,71.48,71.5,71.46,71.5,2230.0,67.5815,67.6004,67.5626,67.6004,2230.0
2017-12-07 13:10:00,71.49,71.52,71.48,71.49,3014.0,67.591,67.6193,67.5815,67.591,3014.0
2017-12-07 13:15:00,71.49,71.52,71.47,71.51,2451.0,67.591,67.6193,67.5721,67.6099,2451.0
2017-12-07 13:20:00,71.49,71.51,71.46,71.51,3102.0,67.591,67.6099,67.5626,67.6099,3102.0
2017-12-07 13:25:00,71.48,71.56,71.48,71.54,3747.0,67.5815,67.6571,67.5815,67.6382,3747.0
2017-12-07 13:30:00,71.51,71.57,71.51,71.52,2660.0,67.6099,67.6666,67.6099,67.6193,2660.0
2017-12-07 13:35:00,71.55,71.55,71.49,71.51,3090.0,67.6477,67.6477,67.591,67.6099,3090.0
2017-12-07 13:40:00,71.49,71.51,71.47,71.47,4338.0,67.591,67.6099,67.5721,67.5721,4338.0
2017-12-07 13:45:00,71.47,71.49,71.44,71.48,4668.0,67.5721,67.591,67.5437,67.5815,4668.0
2017-12-07 13:50:00,71.49,71.54,71.47,71.53,5550.0,67.591,67.6382,67.5721,67.6288,5550.0
2017-12-07 13:55:00,71.53,71.56,71.49,71.54,3200.0,67.6288,67.6571,67.591,67.6382,3200.0
2017-12-07 14:00:00,71.53,71.6,71.52,71.57,5961.0,67.6288,67.695,67.6193,67.6666,5961.0
2017-12-07 14:05:00,71.58,71.6,71.57,71.6,6260.0,67.6761,67.695,67.6666,67.695,6260.0
2017-12-07 14:10:00,71.62,71.63,71.51,71.54,5933.0,67.7139,67.7233,67.6099,67.6382,5933.0
2017-12-07 14:15:00,71.54,71.59,71.54,71.54,5643.0,67.6382,67.6855,67.6382,67.6382,5643.0
2017-12-07 14:20:00,71.5,71.53,71.46,71.51,5204.0,67.6004,67.6288,67.5626,67.6099,5204.0
2017-12-07 14:25:00,71.5,71.53,71.48,71.5,5895.0,67.6004,67.6288,67.5815,67.6004,5895.0
2017-12-07 14:30:00,71.51,71.51,71.46,71.47,5587.0,67.6099,67.6099,67.5626,67.5721,5587.0
2017-12-07 14:35:00,71.48,71.48,71.46,71.48,5507.0,67.5815,67.5815,67.5626,67.5815,5507.0
2017-12-07 14:40:00,71.47,71.5,71.46,71.47,5956.0,67.5721,67.6004,67.5626,67.5721,5956.0
2017-12-07 14:45:00,71.47,71.52,71.45,71.5,6400.0,67.5721,67.6193,67.5531,67.6004,6400.0
2017-12-07 14:50:00,71.52,71.56,71.5,71.52,7666.0,67.6193,67.6571,67.6004,67.6193,7666.0
2017-12-07 14:55:00,71.52,71.57,71.51,71.57,4726.0,67.6193,67.6666,67.6099,67.6666,4726.0
2017-12-07 15:00:00,71.57,71.6,71.54,71.59,8805.0,67.6666,67.695,67.6382,67.6855,8805.0
2017-12-07 15:05:00,71.58,71.58,71.51,71.52,5750.0,67.6761,67.6761,67.6099,67.6193,5750.0
2017-12-07 15:10:00,71.53,71.55,71.52,71.53,8976.0,67.6288,67.6477,67.6193,67.6288,8976.0
2017-12-07 15:15:00,71.54,71.59,71.54,71.58,15502.0,67.6382,67.6855,67.6382,67.6761,15502.0
2017-12-07 15:20:00,71.58,71.64,71.56,71.62,13180.0,67.6761,67.7328,67.6571,67.7139,13180.0
2017-12-07 15:25:00,71.62,71.65,71.61,71.63,9128.0,67.7139,67.7422,67.7044,67.7233,9128.0
2017-12-07 15:30:00,71.63,71.64,71.55,71.59,12885.0,67.7233,67.7328,67.6477,67.6855,12885.0
2017-12-07 15:35:00,71.58,71.61,71.56,71.57,12971.0,67.6761,67.7044,67.6571,67.6666,12971.0
2017-12-07 15:40:00,71.56,71.58,71.55,71.55,20830.0,67.6571,67.6761,67.6477,67.6477,20830.0
2017-12-07 15:45:00,71.55,71.6,71.54,71.58,31686.0,67.6477,67.695,67.6382,67.6761,31686.0
2017-12-07 15:50:00,71.57,71.63,71.54,71.62,54824.0,67.6666,67.7233,67.6382,67.7139,54824.0
2017-12-07 15:55:00,71.62,71.65,71.57,71.64,142633.0,67.7139,67.7422,67.6666,67.7328,142633.0
2017-12-08 09:30:00,71.89,71.98,71.64,71.83,17494.0,67.9691,68.0542,67.7328,67.9124,17494.0
2017-12-08 09:35:00,71.85,71.91,71.75,71.91,4077.0,67.9313,67.9881,67.8368,67.9881,4077.0
2017-12-08 09:40:00,71.89,71.97,71.75,71.81,15567.0,67.9691,68.0448,67.8368,67.8935,15567.0
2017-12-08 09:45:00,71.81,71.83,71.74,71.79,30084.0,67.8935,67.9124,67.8273,67.8746,30084.0
2017-12-08 09:50:00,71.79,71.79,71.72,71.74,8731.0,67.8746,67.8746,67.8084,67.8273,8731.0
2017-12-08 09:55:00,71.77,71.79,71.67,71.72,9286.0,67.8557,67.8746,67.7611,67.8084,9286.0
2017-12-08 10:00:00,71.7,71.72,71.52,71.53,19723.0,67.7895,67.8084,67.6193,67.6288,19723.0
2017-12-08 10:05:00,71.55,71.61,71.54,71.58,10998.0,67.6477,67.7044,67.6382,67.6761,10998.0
2017-12-08 10:10:00,71.58,71.58,71.39,71.4,18963.0,67.6761,67.6761,67.4964,67.5059,18963.0
2017-12-08 10:15:00,71.39,71.39,71.29,71.35,18532.0,67.4964,67.4964,67.4019,67.4586,18532.0
2017-12-08 10:20:00,71.36,71.45,71.35,71.45,6428.0,67.4681,67.5531,67.4586,67.5531,6428.0
2017-12-08 10:25:00,71.45,71.54,71.45,71.52,10459.0,67.5531,67.6382,67.5531,67.6193,10459.0
2017-12-08 10:30:00,71.52,71.55,71.49,71.51,7400.0,67.6193,67.6477,67.591,67.6099,7400.0
2017-12-08 10:35:00,71.5,71.51,71.45,71.47,10208.0,67.6004,67.6099,67.5531,67.5721,10208.0
2017-12-08 10:40:00,71.46,71.49,71.45,71.48,7133.0,67.5626,67.591,67.5531,67.5815,7133.0
2017-12-08 10:45:00,71.48,71.48,71.37,71.39,12548.0,67.5815,67.5815,67.4775,67.4964,12548.0
2017-12-08 10:50:00,71.4,71.4,71.34,71.36,7834.0,67.5059,67.5059,67.4491,67.4681,7834.0
2017-12-08 10:55:00,71.38,71.53,71.37,71.53,15330.0,67.487,67.6288,67.4775,67.6288,15330.0
2017-12-08 11:00:00,71.5,71.6,71.5,71.54,12367.0,67.6004,67.695,67.6004,67.6382,12367.0
2017-12-08 11:05:00,71.55,71.64,71.54,71.62,7340.0,67.6477,67.7328,67.6382,67.7139,7340.0
2017-12-08 11:10:00,71.63,71.68,71.62,71.66,6107.0,67.7233,67.7706,67.7139,67.7517,6107.0
2017-12-08 11:15:00,71.67,71.7,71.66,71.7,8272.0,67.7611,67.7895,67.7517,67.7895,8272.0
2017-12-08 11:20:00,71.7,71.75,71.53,71.57,26902.0,67.7895,67.8368,67.6288,67.6666,26902.0
2017-12-08 11:25:00,71.58,71.58,71.54,71.54,5551.0,67.6761,67.6761,67.6382,67.6382,5551.0
2017-12-08 11:30:00,71.55,71.57,71.47,71.48,18393.0,67.6477,67.6666,67.5721,67.5815,18393.0
2017-12-08 11:35:00,71.48,71.59,71.47,71.57,16601.0,67.5815,67.6855,67.5721,67.6666,16601.0
2017-12-08 11:40:00,71.55,71.59,71.52,71.54,20075.0,67.6477,67.6855,67.6193,67.6382,20075.0
2017-12-08 11:45:00,71.56,71.62,71.55,71.62,12371.0,67.6571,67.7139,67.6477,67.7139,12371.0
2017-12-08 11:50:00,71.62,71.73,71.6,71.73,26691.0,67.7139,67.8179,67.695,67.8179,26691.0
2017-12-08 11:55:00,71.73,71.73,71.64,71.64,8323.0,67.8179,67.8179,67.7328,67.7328,8323.0
2017-12-08 12:00:00,71.66,71.67,71.61,71.62,8263.0,67.7517,67.7611,67.7044,67.7139,8263.0
2017-12-08 12:05:00,71.61,71.67,71.61,71.62,17046.0,67.7044,67.7611,67.7044,67.7139,17046.0
2017-12-08 12:10:00,71.64,71.72,71.62,71.67,11163.0,67.7328,67.8084,67.7139,67.7611,11163.0
2017-12-08 12:15:00,71.67,71.67,71.61,71.67,4373.0,67.7611,67.7611,67.7044,67.7611,4373.0
2017-12-08 12:20:00,71.66,71.7,71.62,71.62,9154.0,67.7517,67.7895,67.7139,67.7139,9154.0
2017-12-08 12:25:00,71.63,71.7,71.61,71.7,6757.0,67.7233,67.7895,67.7044,67.7895,6757.0
2017-12-08 12:30:00,71.7,71.77,71.7,71.77,3507.0,67.7895,67.8557,67.7895,67.8557,3507.0
2017-12-08 12:35:00,71.76,71.77,71.67,71.67,10890.0,67.8462,67.8557,67.7611,67.7611,10890.0
2017-12-08 12:40:00,71.68,71.71,71.67,71.7,4923.0,67.7706,67.799,67.7611,67.7895,4923.0
2017-12-08 12:45:00,71.71,71.72,71.69,71.7,6388.0,67.799,67.8084,67.7801,67.7895,6388.0
2017-12-08 12:50:00,71.69,71.69,71.66,71.69,3200.0,67.7801,67.7801,67.7517,67.7801,3200.0
2017-12-08 12:55:00,71.69,71.69,71.67,71.68,1795.0,67.7801,67.7801,67.7611,67.7706,1795.0
2017-12-08 13:00:00,71.68,71.7,71.62,71.66,7866.0,67.7706,67.7895,67.7139,67.7517,7866.0
2017-12-08 13:05:00,71.66,71.69,71.65,71.69,5242.0,67.7517,67.7801,67.7422,67.7801,5242.0
2017-12-08 13:10:00,71.7,71.72,71.65,71.65,8039.0,67.7895,67.8084,67.7422,67.7422,8039.0
2017-12-08 13:15:00,71.65,71.73,71.63,71.7,7542.0,67.7422,67.8179,67.7233,67.7895,7542.0
2017-12-08 13:20:00,71.7,71.73,71.68,71.72,5478.0,67.7895,67.8179,67.7706,67.8084,5478.0
2017-12-08 13:25:00,71.72,71.74,71.71,71.72,6064.0,67.8084,67.8273,67.799,67.8084,6064.0
2017-12-08 13:30:00,71.73,71.75,71.71,71.73,7984.0,67.8179,67.8368,67.799,67.8179,7984.0
2017-12-08 13:35:00,71.73,71.75,71.72,71.73,4097.0,67.8179,67.8368,67.8084,67.8179,4097.0
2017-12-08 13:40:00,71.71,71.72,71.68,71.69,9784.0,67.799,67.8084,67.7706,67.7801,9784.0
2017-12-08 13:45:00,71.69,71.73,71.68,71.7,10827.0,67.7801,67.8179,67.7706,67.7895,10827.0
2017-12-08 13:50:00,71.7,71.71,71.69,71.71,3628.0,67.7895,67.799,67.7801,67.799,3628.0
2017-12-08 13:55:00,71.71,71.77,71.71,71.76,4526.0,67.799,67.8557,67.799,67.8462,4526.0
2017-12-08 14:00:00,71.77,71.83,71.77,71.82,3479.0,67.8557,67.9124,67.8557,67.903,3479.0
2017-12-08 14:05:00,71.83,71.86,71.77,71.78,8859.0,67.9124,67.9408,67.8557,67.8651,8859.0
2017-12-08 14:10:00,71.78,71.79,71.73,71.73,4162.0,67.8651,67.8746,67.8179,67.8179,4162.0
2017-12-08 14:15:00,71.75,71.76,71.74,71.76,11277.0,67.8368,67.8462,67.8273,67.8462,11277.0
2017-12-08 14:20:00,71.76,71.77,71.7,71.74,10404.0,67.8462,67.8557,67.7895,67.8273,10404.0
2017-12-08 14:25:00,71.73,71.75,71.69,71.75,7509.0,67.8179,67.8368,67.7801,67.8368,7509.0
2017-12-08 14:30:00,71.76,71.77,71.7,71.73,17377.0,67.8462,67.8557,67.7895,67.8179,17377.0
2017-12-08 14:35:00,71.74,71.77,71.73,71.77,4000.0,67.8273,67.8557,67.8179,67.8557,4000.0
2017-12-08 14:40:00,71.77,71.78,71.69,71.72,11684.0,67.8557,67.8651,67.7801,67.8084,11684.0
2017-12-08 14:45:00,71.72,71.76,71.71,71.74,8802.0,67.8084,67.8462,67.799,67.8273,8802.0
2017-12-08 14:50:00,71.74,71.76,71.71,71.76,9184.0,67.8273,67.8462,67.799,67.8462,9184.0
2017-12-08 14:55:00,71.75,71.77,71.7,71.71,7123.0,67.8368,67.8557,67.7895,67.799,7123.0
2017-12-08 15:00:00,71.71,71.74,71.7,71.71,8137.0,67.799,67.8273,67.7895,67.799,8137.0
2017-12-08 15:05:00,71.72,71.72,71.67,71.67,10182.0,67.8084,67.8084,67.7611,67.7611,10182.0
2017-12-08 15:10:00,71.69,71.73,71.69,71.72,7830.0,67.7801,67.8179,67.7801,67.8084,7830.0
2017-12-08 15:15:00,71.72,71.76,71.7,71.76,7595.0,67.8084,67.8462,67.7895,67.8462,7595.0
2017-12-08 15:20:00,71.77,71.82,71.75,71.78,12405.0,67.8557,67.903,67.8368,67.8651,12405.0
2017-12-08 15:25:00,71.8,71.82,71.75,71.77,10500.0,67.8841,67.903,67.8368,67.8557,10500.0
2017-12-08 15:30:00,71.77,71.79,71.69,71.69,22054.0,67.8557,67.8746,67.7801,67.7801,22054.0
2017-12-08 15:35:00,71.7,71.77,71.69,71.73,19355.0,67.7895,67.8557,67.7801,67.8179,19355.0
2017-12-08 15:40:00,71.73,71.73,71.65,71.65,40691.0,67.8179,67.8179,67.7422,67.7422,40691.0
2017-12-08 15:45:00,71.67,71.77,71.66,71.75,57575.0,67.7611,67.8557,67.7517,67.8368,57575.0
2017-12-08 15:50:00,71.75,71.83,71.74,71.82,156986.0,67.8368,67.9124,67.8273,67.903,156986.0
2017-12-08 15:55:00,71.81,71.85,71.77,71.85,166254.0,67.8935,67.9313,67.8557,67.9313,166254.0
2017-12-11 09:30:00,71.84,71.92,71.74,71.79,19746.0,67.9219,67.9975,67.8273,67.8746,19746.0
2017-12-11 09:35:00,71.77,71.9,71.69,71.84,13713.0,67.8557,67.9786,67.7801,67.9219,13713.0
2017-12-11 09:40:00,71.79,71.89,71.78,71.82,8977.0,67.8746,67.9691,67.8651,67.903,8977.0
2017-12-11 09:45:00,71.84,71.84,71.65,71.69,6576.0,67.9219,67.9219,67.7422,67.7801,6576.0
2017-12-11 09:50:00,71.75,71.84,71.7,71.82,7922.0,67.8368,67.9219,67.7895,67.903,7922.0
2017-12-11 09:55:00,71.84,71.89,71.76,71.89,10511.0,67.9219,67.9691,67.8462,67.9691,10511.0
2017-12-11 10:00:00,71.86,71.96,71.85,71.91,9974.0,67.9408,68.0353,67.9313,67.9881,9974.0
2017-12-11 10:05:00,71.91,71.91,71.85,71.88,11316.0,67.9881,67.9881,67.9313,67.9597,11316.0
2017-12-11 10:10:00,71.86,71.87,71.78,71.82,4511.0,67.9408,67.9502,67.8651,67.903,4511.0
2017-12-11 10:15:00,71.83,71.83,71.66,71.66,7400.0,67.9124,67.9124,67.7517,67.7517,7400.0
2017-12-11 10:20:00,71.68,71.69,71.62,71.63,12379.0,67.7706,67.7801,67.7139,67.7233,12379.0
2017-12-11 10:25:00,71.64,71.67,71.63,71.64,6696.0,67.7328,67.7611,67.7233,67.7328,6696.0
2017-12-11 10:30:00,71.65,71.69,71.65,71.66,8558.0,67.7422,67.7801,67.7422,67.7517,8558.0
2017-12-11 10:35:00,71.67,71.67,71.63,71.65,8722.0,67.7611,67.7611,67.7233,67.7422,8722.0
2017-12-11 10:40:00,71.65,71.67,71.64,71.67,5800.0,67.7422,67.7611,67.7328,67.7611,5800.0
2017-12-11 10:45:00,71.66,71.72,71.66,71.72,3900.0,67.7517,67.8084,67.7517,67.8084,3900.0
2017-12-11 10:50:00,71.7,71.76,71.69,71.69,6334.0,67.7895,67.8462,67.7801,67.7801,6334.0
2017-12-11 10:55:00,71.68,71.69,71.58,71.58,8094.0,67.7706,67.7801,67.6761,67.6761,8094.0
2017-12-11 11:00:00,71.59,71.61,71.52,71.55,9511.0,67.6855,67.7044,67.6193,67.6477,9511.0
2017-12-11 11:05:00,71.56,71.63,71.55,71.6,10549.0,67.6571,67.7233,67.6477,67.695,10549.0
2017-12-11 11:10:00,71.6,71.74,71.58,71.7,13652.0,67.695,67.8273,67.6761,67.7895,13652.0
2017-12-11 11:15:00,71.71,71.73,71.69,71.71,20568.0,67.799,67.8179,67.7801,67.799,20568.0
2017-12-11 11:20:00,71.7,71.74,71.68,71.69,11488.0,67.7895,67.8273,67.7706,67.7801,11488.0
2017-12-11 11:25:00,71.7,71.85,71.69,71.85,11978.0,67.7895,67.9313,67.7801,67.9313,11978.0
2017-12-11 11:30:00,71.85,71.9,71.83,71.9,5806.0,67.9313,67.9786,67.9124,67.9786,5806.0
2017-12-11 11:35:00,71.89,71.96,71.87,71.87,11130.0,67.9691,68.0353,67.9502,67.9502,11130.0
2017-12-11 11:40:00,71.87,71.91,71.84,71.85,4993.0,67.9502,67.9881,67.9219,67.9313,4993.0
2017-12-11 11:45:00,71.85,71.86,71.73,71.74,12852.0,67.9313,67.9408,67.8179,67.8273,12852.0
2017-12-11 11:50:00,71.73,71.82,71.72,71.79,8080.0,67.8179,67.903,67.8084,67.8746,8080.0
2017-12-11 11:55:00,71.77,71.85,71.74,71.78,10011.0,67.8557,67.9313,67.8273,67.8651,10011.0
2017-12-11 12:00:00,71.75,71.79,71.74,71.75,8138.0,67.8368,67.8746,67.8273,67.8368,8138.0
2017-12-11 12:05:00,71.77,71.78,71.73,71.74,31617.0,67.8557,67.8651,67.8179,67.8273,31617.0
2017-12-11 12:10:00,71.75,71.94,71.74,71.87,34930.0,67.8368,68.0164,67.8273,67.9502,34930.0
2017-12-11 12:15:00,71.87,71.92,71.86,71.89,6226.0,67.9502,67.9975,67.9408,67.9691,6226.0
2017-12-11 12:20:00,71.9,71.92,71.88,71.91,3216.0,67.9786,67.9975,67.9597,67.9881,3216.0
2017-12-11 12:25:00,71.93,71.95,71.92,71.95,2709.0,68.007,68.0259,67.9975,68.0259,2709.0
2017-12-11 12:30:00,71.94,71.97,71.88,71.88,6756.0,68.0164,68.0448,67.9597,67.9597,6756.0
2017-12-11 12:35:00,71.86,71.88,71.83,71.83,16876.0,67.9408,67.9597,67.9124,67.9124,16876.0
2017-12-11 12:40:00,71.83,71.87,71.75,71.76,6191.0,67.9124,67.9502,67.8368,67.8462,6191.0
2017-12-11 12:45:00,71.76,71.84,71.75,71.81,5394.0,67.8462,67.9219,67.8368,67.8935,5394.0
2017-12-11 12:50:00,71.82,71.83,71.78,71.8,2831.0,67.903,67.9124,67.8651,67.8841,2831.0
2017-12-11 12:55:00,71.8,71.82,71.77,71.77,4723.0,67.8841,67.903,67.8557,67.8557,4723.0
2017-12-11 13:00:00,71.79,71.84,71.78,71.82,5834.0,67.8746,67.9219,67.8651,67.903,5834.0
2017-12-11 13:05:00,71.84,71.87,71.82,71.86,2000.0,67.9219,67.9502,67.903,67.9408,2000.0
2017-12-11 13:10:00,71.87,71.88,71.84,71.84,3712.0,67.9502,67.9597,67.9219,67.9219,3712.0
2017-12-11 13:15:00,71.86,71.89,71.81,71.84,4605.0,67.9408,67.9691,67.8935,67.9219,4605.0
2017-12-11 13:20:00,71.84,71.87,71.83,71.85,2550.0,67.9219,67.9502,67.9124,67.9313,2550.0
2017-12-11 13:25:00,71.86,71.86,71.84,71.86,1200.0,67.9408,67.9408,67.9219,67.9408,1200.0
2017-12-11 13:30:00,71.86,71.86,71.74,71.75,4694.0,67.9408,67.9408,67.8273,67.8368,4694.0
2017-12-11 13:35:00,71.74,71.76,71.7,71.74,5326.0,67.8273,67.8462,67.7895,67.8273,5326.0
2017-12-11 13:40:00,71.76,71.82,71.75,71.82,2258.0,67.8462,67.903,67.8368,67.903,2258.0
2017-12-11 13:45:00,71.82,71.86,71.8,71.8,5202.0,67.903,67.9408,67.8841,67.8841,5202.0
2017-12-11 13:50:00,71.81,71.87,71.8,71.87,3947.0,67.8935,67.9502,67.8841,67.9502,3947.0
2017-12-11 13:55:00,71.84,71.87,71.83,71.84,11310.0,67.9219,67.9502,67.9124,67.9219,11310.0
2017-12-11 14:00:00,71.83,71.87,71.83,71.86,6061.0,67.9124,67.9502,67.9124,67.9408,6061.0
2017-12-11 14:05:00,71.85,71.88,71.82,71.85,7568.0,67.9313,67.9597,67.903,67.9313,7568.0
2017-12-11 14:10:00,71.86,71.9,71.84,71.84,14856.0,67.9408,67.9786,67.9219,67.9219,14856.0
2017-12-11 14:15:00,71.84,71.87,71.83,71.83,8100.0,67.9219,67.9502,67.9124,67.9124,8100.0
2017-12-11 14:20:00,71.85,71.88,71.81,71.85,8893.0,67.9313,67.9597,67.8935,67.9313,8893.0
2017-12-11 14:25:00,71.85,71.86,71.82,71.84,5576.0,67.9313,67.9408,67.903,67.9219,5576.0
2017-12-11 14:30:00,71.82,71.86,71.82,71.84,8424.0,67.903,67.9408,67.903,67.9219,8424.0
2017-12-11 14:35:00,71.84,71.86,71.82,71.84,10357.0,67.9219,67.9408,67.903,67.9219,10357.0
2017-12-11 14:40:00,71.84,71.86,71.81,71.86,6684.0,67.9219,67.9408,67.8935,67.9408,6684.0
2017-12-11 14:45:00,71.84,71.86,71.79,71.81,5760.0,67.9219,67.9408,67.8746,67.8935,5760.0
2017-12-11 14:50:00,71.81,71.87,71.81,71.82,9768.0,67.8935,67.9502,67.8935,67.903,9768.0
2017-12-11 14:55:00,71.81,71.85,71.8,71.84,8897.0,67.8935,67.9313,67.8841,67.9219,8897.0
2017-12-11 15:00:00,71.84,71.84,71.81,71.82,7991.0,67.9219,67.9219,67.8935,67.903,7991.0
2017-12-11 15:05:00,71.81,71.81,71.77,71.77,10432.0,67.8935,67.8935,67.8557,67.8557,10432.0
2017-12-11 15:10:00,71.78,71.78,71.74,71.75,11954.0,67.8651,67.8651,67.8273,67.8368,11954.0
2017-12-11 15:15:00,71.74,71.76,71.74,71.74,6603.0,67.8273,67.8462,67.8273,67.8273,6603.0
2017-12-11 15:20:00,71.74,71.77,71.74,71.76,5500.0,67.8273,67.8557,67.8273,67.8462,5500.0
2017-12-11 15:25:00,71.77,71.78,71.75,71.76,14537.0,67.8557,67.8651,67.8368,67.8462,14537.0
2017-12-11 15:30:00,71.75,71.77,71.71,71.75,30734.0,67.8368,67.8557,67.799,67.8368,30734.0
2017-12-11 15:35:00,71.75,71.77,71.73,71.75,21123.0,67.8368,67.8557,67.8179,67.8368,21123.0
2017-12-11 15:40:00,71.75,71.79,71.74,71.78,17122.0,67.8368,67.8746,67.8273,67.8651,17122.0
2017-12-11 15:45:00,71.77,71.78,71.73,71.75,31536.0,67.8557,67.8651,67.8179,67.8368,31536.0
2017-12-11 15:50:00,71.77,71.81,71.74,71.76,38743.0,67.8557,67.8935,67.8273,67.8462,38743.0
2017-12-11 15:55:00,71.76,71.78,71.72,71.76,113756.0,67.8462,67.8651,67.8084,67.8462,113756.0
2017-12-12 09:30:00,71.77,72.2,71.64,71.84,54272.0,67.8557,68.2622,67.7328,67.9219,54272.0
2017-12-12 09:35:00,71.84,72.27,71.75,72.27,11120.0,67.9219,68.3284,67.8368,68.3284,11120.0
2017-12-12 09:40:00,72.23,72.32,72.19,72.25,13557.0,68.2906,68.3757,68.2528,68.3095,13557.0
2017-12-12 09:45:00,72.29,72.31,72.03,72.13,16052.0,68.3473,68.3662,68.1015,68.1961,16052.0
2017-12-12 09:50:00,72.13,72.16,72.07,72.11,14583.0,68.1961,68.2244,68.1393,68.1771,14583.0
2017-12-12 09:55:00,72.11,72.3,72.1,72.28,28346.0,68.1771,68.3568,68.1677,68.3379,28346.0
2017-12-12 10:00:00,72.28,72.32,72.19,72.19,29765.0,68.3379,68.3757,68.2528,68.2528,29765.0
2017-12-12 10:05:00,72.2,72.28,72.19,72.25,18712.0,68.2622,68.3379,68.2528,68.3095,18712.0
2017-12-12 10:10:00,72.26,72.29,72.22,72.24,19894.0,68.319,68.3473,68.2811,68.3001,19894.0
2017-12-12 10:15:00,72.23,72.23,72.09,72.19,16184.0,68.2906,68.2906,68.1582,68.2528,16184.0
2017-12-12 10:20:00,72.19,72.22,72.14,72.17,11535.0,68.2528,68.2811,68.2055,68.2339,11535.0
2017-12-12 10:25:00,72.17,72.21,72.15,72.16,13297.0,68.2339,68.2717,68.215,68.2244,13297.0
2017-12-12 10:30:00,72.15,72.22,72.15,72.2,12100.0,68.215,68.2811,68.215,68.2622,12100.0
2017-12-12 10:35:00,72.18,72.22,72.18,72.22,14499.0,68.2433,68.2811,68.2433,68.2811,14499.0
2017-12-12 10:40:00,72.21,72.23,72.14,72.16,17280.0,68.2717,68.2906,68.2055,68.2244,17280.0
2017-12-12 10:45:00,72.16,72.19,72.13,72.15,26865.0,68.2244,68.2528,68.1961,68.215,26865.0
2017-12-12 10:50:00,72.14,72.19,72.11,72.12,12403.0,68.2055,68.2528,68.1771,68.1866,12403.0
2017-12-12 10:55:00,72.12,72.13,72.07,72.09,4992.0,68.1866,68.1961,68.1393,68.1582,4992.0
2017-12-12 11:00:00,72.09,72.13,72.02,72.04,13702.0,68.1582,68.1961,68.0921,68.111,13702.0
2017-12-12 11:05:00,72.04,72.13,72.03,72.12,7182.0,68.111,68.1961,68.1015,68.1866,7182.0
2017-12-12 11:10:00,72.13,72.2,72.12,72.19,12180.0,68.1961,68.2622,68.1866,68.2528,12180.0
2017-12-12 11:15:00,72.2,72.22,72.14,72.16,12148.0,68.2622,68.2811,68.2055,68.2244,12148.0
2017-12-12 11:20:00,72.18,72.2,72.15,72.2,25281.0,68.2433,68.2622,68.215,68.2622,25281.0
2017-12-12 11:25:00,72.2,72.3,72.15,72.3,55505.0,68.2622,68.3568,68.215,68.3568,55505.0
2017-12-12 11:30:00,72.3,72.49,72.3,72.49,19761.0,68.3568,68.5364,68.3568,68.5364,19761.0
2017-12-12 11:35:00,72.49,72.52,72.3,72.32,11457.0,68.5364,68.5648,68.3568,68.3757,11457.0
2017-12-12 11:40:00,72.34,72.34,72.27,72.29,10953.0,68.3946,68.3946,68.3284,68.3473,10953.0
2017-12-12 11:45:00,72.29,72.37,72.27,72.32,21897.0,68.3473,68.423,68.3284,68.3757,21897.0
2017-12-12 11:50:00,72.32,72.42,72.31,72.37,10925.0,68.3757,68.4702,68.3662,68.423,10925.0
2017-12-12 11:55:00,72.36,72.38,72.32,72.34,14984.0,68.4135,68.4324,68.3757,68.3946,14984.0
2017-12-12 12:00:00,72.36,72.53,72.36,72.5,23011.0,68.4135,68.5742,68.4135,68.5459,23011.0
2017-12-12 12:05:00,72.51,72.51,72.37,72.37,8603.0,68.5553,68.5553,68.423,68.423,8603.0
2017-12-12 12:10:00,72.37,72.43,72.36,72.41,11821.0,68.423,68.4797,68.4135,68.4608,11821.0
2017-12-12 12:15:00,72.39,72.4,72.29,72.35,23301.0,68.4419,68.4513,68.3473,68.4041,23301.0
2017-12-12 12:20:00,72.34,72.39,72.33,72.39,11515.0,68.3946,68.4419,68.3852,68.4419,11515.0
2017-12-12 12:25:00,72.39,72.44,72.3,72.33,28849.0,68.4419,68.4892,68.3568,68.3852,28849.0
2017-12-12 12:30:00,72.34,72.37,72.29,72.36,6164.0,68.3946,68.423,68.3473,68.4135,6164.0
2017-12-12 12:35:00,72.37,72.38,72.33,72.33,7193.0,68.423,68.4324,68.3852,68.3852,7193.0
2017-12-12 12:40:00,72.32,72.39,72.31,72.37,4620.0,68.3757,68.4419,68.3662,68.423,4620.0
2017-12-12 12:45:00,72.36,72.39,72.34,72.35,4409.0,68.4135,68.4419,68.3946,68.4041,4409.0
2017-12-12 12:50:00,72.36,72.36,72.3,72.3,4417.0,68.4135,68.4135,68.3568,68.3568,4417.0
2017-12-12 12:55:00,72.31,72.35,72.31,72.35,5259.0,68.3662,68.4041,68.3662,68.4041,5259.0
2017-12-12 13:00:00,72.35,72.38,72.32,72.32,9350.0,68.4041,68.4324,68.3757,68.3757,9350.0
2017-12-12 13:05:00,72.35,72.42,72.34,72.41,10500.0,68.4041,68.4702,68.3946,68.4608,10500.0
2017-12-12 13:10:00,72.42,72.49,72.42,72.48,8655.0,68.4702,68.5364,68.4702,68.527,8655.0
2017-12-12 13:15:00,72.5,72.54,72.48,72.54,13868.0,68.5459,68.5837,68.527,68.5837,13868.0
2017-12-12 13:20:00,72.52,72.59,72.52,72.53,15341.0,68.5648,68.631,68.5648,68.5742,15341.0
2017-12-12 13:25:00,72.55,72.58,72.53,72.54,9955.0,68.5932,68.6215,68.5742,68.5837,9955.0
2017-12-12 13:30:00,72.54,72.55,72.46,72.48,14954.0,68.5837,68.5932,68.5081,68.527,14954.0
2017-12-12 13:35:00,72.47,72.5,72.45,72.48,10238.0,68.5175,68.5459,68.4986,68.527,10238.0
2017-12-12 13:40:00,72.48,72.51,72.48,72.49,8277.0,68.527,68.5553,68.527,68.5364,8277.0
2017-12-12 13:45:00,72.48,72.51,72.47,72.47,9943.0,68.527,68.5553,68.5175,68.5175,9943.0
2017-12-12 13:50:00,72.47,72.48,72.43,72.44,9929.0,68.5175,68.527,68.4797,68.4892,9929.0
2017-12-12 13:55:00,72.45,72.53,72.44,72.5,12871.0,68.4986,68.5742,68.4892,68.5459,12871.0
2017-12-12 14:00:00,72.5,72.54,72.48,72.5,10618.0,68.5459,68.5837,68.527,68.5459,10618.0
2017-12-12 14:05:00,72.5,72.53,72.49,72.5,12736.0,68.5459,68.5742,68.5364,68.5459,12736.0
2017-12-12 14:10:00,72.5,72.55,72.49,72.55,11290.0,68.5459,68.5932,68.5364,68.5932,11290.0
2017-12-12 14:15:00,72.56,72.63,72.56,72.63,21559.0,68.6026,68.6688,68.6026,68.6688,21559.0
2017-12-12 14:20:00,72.62,72.63,72.59,72.61,17015.0,68.6593,68.6688,68.631,68.6499,17015.0
2017-12-12 14:25:00,72.61,72.61,72.57,72.6,10664.0,68.6499,68.6499,68.6121,68.6404,10664.0
2017-12-12 14:30:00,72.59,72.66,72.59,72.64,13288.0,68.631,68.6972,68.631,68.6782,13288.0
2017-12-12 14:35:00,72.64,72.65,72.51,72.56,20734.0,68.6782,68.6877,68.5553,68.6026,20734.0
2017-12-12 14:40:00,72.54,72.59,72.54,72.54,14739.0,68.5837,68.631,68.5837,68.5837,14739.0
2017-12-12 14:45:00,72.56,72.57,72.48,72.49,12304.0,68.6026,68.6121,68.527,68.5364,12304.0
2017-12-12 14:50:00,72.49,72.58,72.49,72.58,13891.0,68.5364,68.6215,68.5364,68.6215,13891.0
2017-12-12 14:55:00,72.58,72.65,72.57,72.59,17533.0,68.6215,68.6877,68.6121,68.631,17533.0
2017-12-12 15:00:00,72.6,72.62,72.54,72.55,24062.0,68.6404,68.6593,68.5837,68.5932,24062.0
2017-12-12 15:05:00,72.55,72.56,72.47,72.48,16229.0,68.5932,68.6026,68.5175,68.527,16229.0
2017-12-12 15:10:00,72.47,72.51,72.43,72.5,15136.0,68.5175,68.5553,68.4797,68.5459,15136.0
2017-12-12 15:15:00,72.51,72.52,72.46,72.48,16628.0,68.5553,68.5648,68.5081,68.527,16628.0
2017-12-12 15:20:00,72.48,72.49,72.4,72.46,28081.0,68.527,68.5364,68.4513,68.5081,28081.0
2017-12-12 15:25:00,72.46,72.53,72.46,72.51,28612.0,68.5081,68.5742,68.5081,68.5553,28612.0
2017-12-12 15:30:00,72.51,72.51,72.41,72.45,26819.0,68.5553,68.5553,68.4608,68.4986,26819.0
2017-12-12 15:35:00,72.45,72.48,72.38,72.46,25943.0,68.4986,68.527,68.4324,68.5081,25943.0
2017-12-12 15:40:00,72.45,72.46,72.41,72.44,32385.0,68.4986,68.5081,68.4608,68.4892,32385.0
2017-12-12 15:45:00,72.44,72.44,72.21,72.23,73681.0,68.4892,68.4892,68.2717,68.2906,73681.0
2017-12-12 15:50:00,72.23,72.29,72.23,72.27,39459.0,68.2906,68.3473,68.2906,68.3284,39459.0
2017-12-12 15:55:00,72.28,72.29,72.18,72.24,144054.0,68.3379,68.3473,68.2433,68.3001,144054.0
2017-12-13 09:30:00,72.14,72.29,72.08,72.17,49208.0,68.2055,68.3473,68.1488,68.2339,49208.0
2017-12-13 09:35:00,72.16,72.25,72.06,72.2,19980.0,68.2244,68.3095,68.1299,68.2622,19980.0
2017-12-13 09:40:00,72.22,72.26,72.17,72.19,8481.0,68.2811,68.319,68.2339,68.2528,8481.0
2017-12-13 09:45:00,72.15,72.17,72.06,72.14,13857.0,68.215,68.2339,68.1299,68.2055,13857.0
2017-12-13 09:50:00,72.16,72.21,72.05,72.17,37888.0,68.2244,68.2717,68.1204,68.2339,37888.0
2017-12-13 09:55:00,72.17,72.35,72.16,72.29,12989.0,68.2339,68.4041,68.2244,68.3473,12989.0
2017-12-13 10:00:00,72.29,72.4,72.26,72.4,10115.0,68.3473,68.4513,68.319,68.4513,10115.0
2017-12-13 10:05:00,72.41,72.44,72.31,72.31,19285.0,68.4608,68.4892,68.3662,68.3662,19285.0
2017-12-13 10:10:00,72.3,72.37,72.3,72.36,16282.0,68.3568,68.423,68.3568,68.4135,16282.0
2017-12-13 10:15:00,72.34,72.38,72.34,72.35,10228.0,68.3946,68.4324,68.3946,68.4041,10228.0
2017-12-13 10:20:00,72.37,72.39,72.34,72.35,15953.0,68.423,68.4419,68.3946,68.4041,15953.0
2017-12-13 10:25:00,72.35,72.4,72.33,72.35,16537.0,68.4041,68.4513,68.3852,68.4041,16537.0
2017-12-13 10:30:00,72.36,72.39,72.35,72.37,2751.0,68.4135,68.4419,68.4041,68.423,2751.0
2017-12-13 10:35:00,72.37,72.56,72.35,72.56,9324.0,68.423,68.6026,68.4041,68.6026,9324.0
2017-12-13 10:40:00,72.56,72.59,72.53,72.58,17939.0,68.6026,68.631,68.5742,68.6215,17939.0
2017-12-13 10:45:00,72.59,72.67,72.58,72.66,7588.0,68.631,68.7066,68.6215,68.6972,7588.0
2017-12-13 10:50:00,72.67,72.75,72.67,72.72,18592.0,68.7066,68.7822,68.7066,68.7539,18592.0
2017-12-13 10:55:00,72.73,72.89,72.73,72.81,16764.0,68.7633,68.9146,68.7633,68.839,16764.0
2017-12-13 11:00:00,72.8,72.82,72.68,72.78,11337.0,68.8295,68.8484,68.7161,68.8106,11337.0
2017-12-13 11:05:00,72.79,72.89,72.76,72.85,15949.0,68.8201,68.9146,68.7917,68.8768,15949.0
2017-12-13 11:10:00,72.84,72.93,72.82,72.88,15600.0,68.8673,68.9524,68.8484,68.9052,15600.0
2017-12-13 11:15:00,72.88,72.92,72.85,72.88,16151.0,68.9052,68.943,68.8768,68.9052,16151.0
2017-12-13 11:20:00,72.88,72.97,72.86,72.97,13817.0,68.9052,68.9902,68.8862,68.9902,13817.0
2017-12-13 11:25:00,72.96,72.96,72.84,72.88,14832.0,68.9808,68.9808,68.8673,68.9052,14832.0
2017-12-13 11:30:00,72.89,72.99,72.85,72.85,17357.0,68.9146,69.0092,68.8768,68.8768,17357.0
2017-12-13 11:35:00,72.86,72.86,72.73,72.76,10999.0,68.8862,68.8862,68.7633,68.7917,10999.0
2017-12-13 11:40:00,72.76,72.79,72.72,72.75,20906.0,68.7917,68.8201,68.7539,68.7822,20906.0
2017-12-13 11:45:00,72.75,72.81,72.69,72.81,13464.0,68.7822,68.839,68.7255,68.839,13464.0
2017-12-13 11:50:00,72.8,72.8,72.73,72.77,12931.0,68.8295,68.8295,68.7633,68.8012,12931.0
2017-12-13 11:55:00,72.78,72.84,72.76,72.77,9354.0,68.8106,68.8673,68.7917,68.8012,9354.0
2017-12-13 12:00:00,72.76,72.76,72.59,72.61,11025.0,68.7917,68.7917,68.631,68.6499,11025.0
2017-12-13 12:05:00,72.59,72.6,72.55,72.57,4764.0,68.631,68.6404,68.5932,68.6121,4764.0
2017-12-13 12:10:00,72.56,72.58,72.47,72.51,7279.0,68.6026,68.6215,68.5175,68.5553,7279.0
2017-12-13 12:15:00,72.49,72.49,72.44,72.46,4605.0,68.5364,68.5364,68.4892,68.5081,4605.0
2017-12-13 12:20:00,72.46,72.5,72.45,72.49,3793.0,68.5081,68.5459,68.4986,68.5364,3793.0
2017-12-13 12:25:00,72.49,72.58,72.48,72.58,12717.0,68.5364,68.6215,68.527,68.6215,12717.0
2017-12-13 12:30:00,72.57,72.59,72.55,72.57,5604.0,68.6121,68.631,68.5932,68.6121,5604.0
2017-12-13 12:35:00,72.56,72.62,72.5,72.5,5137.0,68.6026,68.6593,68.5459,68.5459,5137.0
2017-12-13 12:40:00,72.47,72.51,72.44,72.47,5920.0,68.5175,68.5553,68.4892,68.5175,5920.0
2017-12-13 12:45:00,72.48,72.57,72.45,72.57,4920.0,68.527,68.6121,68.4986,68.6121,4920.0
2017-12-13 12:50:00,72.58,72.58,72.51,72.55,5915.0,68.6215,68.6215,68.5553,68.5932,5915.0
2017-12-13 12:55:00,72.51,72.53,72.49,72.51,3252.0,68.5553,68.5742,68.5364,68.5553,3252.0
2017-12-13 13:00:00,72.51,72.51,72.41,72.43,3600.0,68.5553,68.5553,68.4608,68.4797,3600.0
2017-12-13 13:05:00,72.43,72.48,72.43,72.46,5883.0,68.4797,68.527,68.4797,68.5081,5883.0
2017-12-13 13:10:00,72.47,72.48,72.38,72.39,18610.0,68.5175,68.527,68.4324,68.4419,18610.0
2017-12-13 13:15:00,72.38,72.41,72.37,72.37,8257.0,68.4324,68.4608,68.423,68.423,8257.0
2017-12-13 13:20:00,72.37,72.4,72.35,72.39,9793.0,68.423,68.4513,68.4041,68.4419,9793.0
2017-12-13 13:25:00,72.41,72.44,72.37,72.39,7358.0,68.4608,68.4892,68.423,68.4419,7358.0
2017-12-13 13:30:00,72.38,72.39,72.28,72.28,6992.0,68.4324,68.4419,68.3379,68.3379,6992.0
2017-12-13 13:35:00,72.26,72.32,72.24,72.32,6507.0,68.319,68.3757,68.3001,68.3757,6507.0
2017-12-13 13:40:00,72.32,72.35,72.32,72.32,15037.0,68.3757,68.4041,68.3757,68.3757,15037.0
2017-12-13 13:45:00,72.33,72.34,72.3,72.3,11007.0,68.3852,68.3946,68.3568,68.3568,11007.0
2017-12-13 13:50:00,72.32,72.34,72.29,72.33,6607.0,68.3757,68.3946,68.3473,68.3852,6607.0
2017-12-13 13:55:00,72.34,72.34,72.3,72.32,5590.0,68.3946,68.3946,68.3568,68.3757,5590.0
2017-12-13 14:00:00,72.32,72.51,72.31,72.49,15129.0,68.3757,68.5553,68.3662,68.5364,15129.0
2017-12-13 14:05:00,72.5,72.56,72.47,72.56,9321.0,68.5459,68.6026,68.5175,68.6026,9321.0
2017-12-13 14:10:00,72.5,72.56,72.47,72.55,7414.0,68.5459,68.6026,68.5175,68.5932,7414.0
2017-12-13 14:15:00,72.55,72.57,72.52,72.57,7694.0,68.5932,68.6121,68.5648,68.6121,7694.0
2017-12-13 14:20:00,72.55,72.62,72.55,72.61,11289.0,68.5932,68.6593,68.5932,68.6499,11289.0
2017-12-13 14:25:00,72.59,72.64,72.59,72.63,24502.0,68.631,68.6782,68.631,68.6688,24502.0
2017-12-13 14:30:00,72.63,72.68,72.61,72.66,8646.0,68.6688,68.7161,68.6499,68.6972,8646.0
2017-12-13 14:35:00,72.67,72.68,72.54,72.6,13346.0,68.7066,68.7161,68.5837,68.6404,13346.0
2017-12-13 14:40:00,72.59,72.64,72.59,72.63,18324.0,68.631,68.6782,68.631,68.6688,18324.0
2017-12-13 14:45:00,72.63,72.69,72.61,72.68,6575.0,68.6688,68.7255,68.6499,68.7161,6575.0
2017-12-13 14:50:00,72.67,72.72,72.67,72.7,14177.0,68.7066,68.7539,68.7066,68.735,14177.0
2017-12-13 14:55:00,72.69,72.78,72.69,72.76,29880.0,68.7255,68.8106,68.7255,68.7917,29880.0
2017-12-13 15:00:00,72.75,72.76,72.63,72.64,14127.0,68.7822,68.7917,68.6688,68.6782,14127.0
2017-12-13 15:05:00,72.65,72.65,72.52,72.56,12467.0,68.6877,68.6877,68.5648,68.6026,12467.0
2017-12-13 15:10:00,72.57,72.68,72.57,72.68,7677.0,68.6121,68.7161,68.6121,68.7161,7677.0
2017-12-13 15:15:00,72.67,72.71,72.63,72.65,28429.0,68.7066,68.7444,68.6688,68.6877,28429.0
2017-12-13 15:20:00,72.64,72.68,72.62,72.64,13225.0,68.6782,68.7161,68.6593,68.6782,13225.0
2017-12-13 15:25:00,72.64,72.64,72.48,72.53,31188.0,68.6782,68.6782,68.527,68.5742,31188.0
2017-12-13 15:30:00,72.52,72.52,72.45,72.48,33362.0,68.5648,68.5648,68.4986,68.527,33362.0
2017-12-13 15:35:00,72.48,72.5,72.46,72.47,15144.0,68.527,68.5459,68.5081,68.5175,15144.0
2017-12-13 15:40:00,72.47,72.47,72.45,72.45,9772.0,68.5175,68.5175,68.4986,68.4986,9772.0
2017-12-13 15:45:00,72.45,72.46,72.41,72.46,28533.0,68.4986,68.5081,68.4608,68.5081,28533.0
2017-12-13 15:50:00,72.45,72.46,72.4,72.43,36654.0,68.4986,68.5081,68.4513,68.4797,36654.0
2017-12-13 15:55:00,72.42,72.45,72.36,72.39,89263.0,68.4702,68.4986,68.4135,68.4419,89263.0
2017-12-14 09:30:00,72.25,72.46,72.2,72.37,34169.0,68.3095,68.5081,68.2622,68.423,34169.0
2017-12-14 09:35:00,72.33,72.38,72.25,72.34,7310.0,68.3852,68.4324,68.3095,68.3946,7310.0
2017-12-14 09:40:00,72.31,72.38,72.19,72.21,16334.0,68.3662,68.4324,68.2528,68.2717,16334.0
2017-12-14 09:45:00,72.18,72.3,72.13,72.28,17242.0,68.2433,68.3568,68.1961,68.3379,17242.0
2017-12-14 09:50:00,72.28,72.3,72.05,72.05,29611.0,68.3379,68.3568,68.1204,68.1204,29611.0
2017-12-14 09:55:00,72.06,72.09,72.0,72.06,44685.0,68.1299,68.1582,68.0731,68.1299,44685.0
2017-12-14 10:00:00,72.07,72.13,72.02,72.09,13282.0,68.1393,68.1961,68.0921,68.1582,13282.0
2017-12-14 10:05:00,72.1,72.11,72.03,72.09,10986.0,68.1677,68.1771,68.1015,68.1582,10986.0
2017-12-14 10:10:00,72.1,72.14,72.07,72.07,8734.0,68.1677,68.2055,68.1393,68.1393,8734.0
2017-12-14 10:15:00,72.07,72.09,71.99,71.99,9288.0,68.1393,68.1582,68.0637,68.0637,9288.0
2017-12-14 10:20:00,72.0,72.01,71.96,71.99,4344.0,68.0731,68.0826,68.0353,68.0637,4344.0
2017-12-14 10:25:00,71.98,72.02,71.92,71.92,8706.0,68.0542,68.0921,67.9975,67.9975,8706.0
2017-12-14 10:30:00,71.94,71.99,71.92,71.98,4814.0,68.0164,68.0637,67.9975,68.0542,4814.0
2017-12-14 10:35:00,72.0,72.04,71.97,72.02,7186.0,68.0731,68.111,68.0448,68.0921,7186.0
2017-12-14 10:40:00,72.01,72.01,71.97,71.99,4420.0,68.0826,68.0826,68.0448,68.0637,4420.0
2017-12-14 10:45:00,71.98,72.01,71.96,71.96,5197.0,68.0542,68.0826,68.0353,68.0353,5197.0
2017-12-14 10:50:00,71.97,72.02,71.95,71.99,5997.0,68.0448,68.0921,68.0259,68.0637,5997.0
2017-12-14 10:55:00,72.0,72.06,72.0,72.0,7696.0,68.0731,68.1299,68.0731,68.0731,7696.0
2017-12-14 11:00:00,72.01,72.09,72.01,72.07,9471.0,68.0826,68.1582,68.0826,68.1393,9471.0
2017-12-14 11:05:00,72.05,72.08,71.91,71.92,20981.0,68.1204,68.1488,67.9881,67.9975,20981.0
2017-12-14 11:10:00,71.92,71.93,71.82,71.84,14164.0,67.9975,68.007,67.903,67.9219,14164.0
2017-12-14 11:15:00,71.86,71.88,71.8,71.8,4915.0,67.9408,67.9597,67.8841,67.8841,4915.0
2017-12-14 11:20:00,71.79,71.87,71.77,71.8,10377.0,67.8746,67.9502,67.8557,67.8841,10377.0
2017-12-14 11:25:00,71.82,71.93,71.82,71.86,10917.0,67.903,68.007,67.903,67.9408,10917.0
2017-12-14 11:30:00,71.87,71.89,71.83,71.86,7935.0,67.9502,67.9691,67.9124,67.9408,7935.0
2017-12-14 11:35:00,71.85,71.99,71.85,71.94,10626.0,67.9313,68.0637,67.9313,68.0164,10626.0
2017-12-14 11:40:00,71.94,71.94,71.87,71.88,4576.0,68.0164,68.0164,67.9502,67.9597,4576.0
2017-12-14 11:45:00,71.88,71.9,71.81,71.83,9215.0,67.9597,67.9786,67.8935,67.9124,9215.0
2017-12-14 11:50:00,71.86,71.94,71.86,71.91,9419.0,67.9408,68.0164,67.9408,67.9881,9419.0
2017-12-14 11:55:00,71.92,71.93,71.85,71.89,5590.0,67.9975,68.007,67.9313,67.9691,5590.0
2017-12-14 12:00:00,71.88,71.89,71.82,71.86,6611.0,67.9597,67.9691,67.903,67.9408,6611.0
2017-12-14 12:05:00,71.85,71.86,71.81,71.83,9320.0,67.9313,67.9408,67.8935,67.9124,9320.0
2017-12-14 12:10:00,71.83,71.84,71.74,71.8,8293.0,67.9124,67.9219,67.8273,67.8841,8293.0
2017-12-14 12:15:00,71.8,71.84,71.8,71.83,8324.0,67.8841,67.9219,67.8841,67.9124,8324.0
2017-12-14 12:20:00,71.84,71.85,71.81,71.81,4639.0,67.9219,67.9313,67.8935,67.8935,4639.0
2017-12-14 12:25:00,71.81,71.83,71.77,71.8,14599.0,67.8935,67.9124,67.8557,67.8841,14599.0
2017-12-14 12:30:00,71.82,71.85,71.79,71.85,5248.0,67.903,67.9313,67.8746,67.9313,5248.0
2017-12-14 12:35:00,71.86,71.86,71.83,71.84,5505.0,67.9408,67.9408,67.9124,67.9219,5505.0
2017-12-14 12:40:00,71.83,71.84,71.81,71.84,16705.0,67.9124,67.9219,67.8935,67.9219,16705.0
2017-12-14 12:45:00,71.85,71.86,71.72,71.74,23344.0,67.9313,67.9408,67.8084,67.8273,23344.0
2017-12-14 12:50:00,71.75,71.76,71.66,71.71,10243.0,67.8368,67.8462,67.7517,67.799,10243.0
2017-12-14 12:55:00,71.72,71.72,71.67,71.7,6600.0,67.8084,67.8084,67.7611,67.7895,6600.0
2017-12-14 13:00:00,71.69,71.71,71.65,71.69,4503.0,67.7801,67.799,67.7422,67.7801,4503.0
2017-12-14 13:05:00,71.7,71.72,71.64,71.64,6469.0,67.7895,67.8084,67.7328,67.7328,6469.0
2017-12-14 13:10:00,71.6,71.65,71.6,71.61,5684.0,67.695,67.7422,67.695,67.7044,5684.0
2017-12-14 13:15:00,71.61,71.65,71.58,71.61,7647.0,67.7044,67.7422,67.6761,67.7044,7647.0
2017-12-14 13:20:00,71.62,71.66,71.62,71.66,5356.0,67.7139,67.7517,67.7139,67.7517,5356.0
2017-12-14 13:25:00,71.66,71.68,71.64,71.65,5801.0,67.7517,67.7706,67.7328,67.7422,5801.0
2017-12-14 13:30:00,71.65,71.65,71.61,71.63,3246.0,67.7422,67.7422,67.7044,67.7233,3246.0
2017-12-14 13:35:00,71.62,71.66,71.62,71.64,4004.0,67.7139,67.7517,67.7139,67.7328,4004.0
2017-12-14 13:40:00,71.63,71.64,71.57,71.61,6382.0,67.7233,67.7328,67.6666,67.7044,6382.0
2017-12-14 13:45:00,71.62,71.67,71.61,71.66,4398.0,67.7139,67.7611,67.7044,67.7517,4398.0
2017-12-14 13:50:00,71.66,71.66,71.63,71.63,5335.0,67.7517,67.7517,67.7233,67.7233,5335.0
2017-12-14 13:55:00,71.64,71.67,71.62,71.63,5944.0,67.7328,67.7611,67.7139,67.7233,5944.0
2017-12-14 14:00:00,71.61,71.67,71.61,71.67,6451.0,67.7044,67.7611,67.7044,67.7611,6451.0
2017-12-14 14:05:00,71.68,71.76,71.68,71.75,9609.0,67.7706,67.8462,67.7706,67.8368,9609.0
2017-12-14 14:10:00,71.76,71.78,71.72,71.75,6721.0,67.8462,67.8651,67.8084,67.8368,6721.0
2017-12-14 14:15:00,71.75,71.76,71.72,71.74,5758.0,67.8368,67.8462,67.8084,67.8273,5758.0
2017-12-14 14:20:00,71.73,71.74,71.62,71.64,8671.0,67.8179,67.8273,67.7139,67.7328,8671.0
2017-12-14 14:25:00,71.65,71.71,71.62,71.62,7038.0,67.7422,67.799,67.7139,67.7139,7038.0
2017-12-14 14:30:00,71.63,71.68,71.63,71.66,9514.0,67.7233,67.7706,67.7233,67.7517,9514.0
2017-12-14 14:35:00,71.66,71.7,71.65,71.67,7618.0,67.7517,67.7895,67.7422,67.7611,7618.0
2017-12-14 14:40:00,71.66,71.67,71.61,71.66,9154.0,67.7517,67.7611,67.7044,67.7517,9154.0
2017-12-14 14:45:00,71.66,71.67,71.62,71.63,11760.0,67.7517,67.7611,67.7139,67.7233,11760.0
2017-12-14 14:50:00,71.64,71.72,71.63,71.69,10093.0,67.7328,67.8084,67.7233,67.7801,10093.0
2017-12-14 14:55:00,71.69,71.75,71.68,71.75,17009.0,67.7801,67.8368,67.7706,67.8368,17009.0
2017-12-14 15:00:00,71.75,71.78,71.69,71.72,14067.0,67.8368,67.8651,67.7801,67.8084,14067.0
2017-12-14 15:05:00,71.73,71.75,71.69,71.73,14919.0,67.8179,67.8368,67.7801,67.8179,14919.0
2017-12-14 15:10:00,71.73,71.78,71.7,71.76,25040.0,67.8179,67.8651,67.7895,67.8462,25040.0
2017-12-14 15:15:00,71.76,71.77,71.72,71.72,7803.0,67.8462,67.8557,67.8084,67.8084,7803.0
2017-12-14 15:20:00,71.73,71.78,71.71,71.77,13832.0,67.8179,67.8651,67.799,67.8557,13832.0
2017-12-14 15:25:00,71.78,71.81,71.76,71.8,19445.0,67.8651,67.8935,67.8462,67.8841,19445.0
2017-12-14 15:30:00,71.8,71.84,71.79,71.83,29027.0,67.8841,67.9219,67.8746,67.9124,29027.0
2017-12-14 15:35:00,71.83,71.89,71.83,71.87,29852.0,67.9124,67.9691,67.9124,67.9502,29852.0
2017-12-14 15:40:00,71.87,71.9,71.84,71.86,24332.0,67.9502,67.9786,67.9219,67.9408,24332.0
2017-12-14 15:45:00,71.86,71.88,71.85,71.86,36390.0,67.9408,67.9597,67.9313,67.9408,36390.0
2017-12-14 15:50:00,71.86,71.86,71.77,71.81,63944.0,67.9408,67.9408,67.8557,67.8935,63944.0
2017-12-14 15:55:00,71.81,71.82,71.76,71.77,115980.0,67.8935,67.903,67.8462,67.8557,115980.0
2017-12-15 09:30:00,72.21,72.27,72.04,72.09,460846.0,68.2717,68.3284,68.111,68.1582,460846.0
2017-12-15 09:35:00,72.06,72.17,72.05,72.11,10008.0,68.1299,68.2339,68.1204,68.1771,10008.0
2017-12-15 09:40:00,72.11,72.12,71.69,71.78,13935.0,68.1771,68.1866,67.7801,67.8651,13935.0
2017-12-15 09:45:00,71.7,71.71,71.52,71.7,22980.0,67.7895,67.799,67.6193,67.7895,22980.0
2017-12-15 09:50:00,71.69,71.71,71.56,71.59,26944.0,67.7801,67.799,67.6571,67.6855,26944.0
2017-12-15 09:55:00,71.6,71.72,71.53,71.67,20428.0,67.695,67.8084,67.6288,67.7611,20428.0
2017-12-15 10:00:00,71.67,71.93,71.67,71.92,12536.0,67.7611,68.007,67.7611,67.9975,12536.0
2017-12-15 10:05:00,71.9,72.08,71.9,71.96,10440.0,67.9786,68.1488,67.9786,68.0353,10440.0
2017-12-15 10:10:00,71.97,72.0,71.9,71.9,19588.0,68.0448,68.0731,67.9786,67.9786,19588.0
2017-12-15 10:15:00,71.89,72.02,71.88,72.01,21308.0,67.9691,68.0921,67.9597,68.0826,21308.0
2017-12-15 10:20:00,72.01,72.04,71.98,72.04,15027.0,68.0826,68.111,68.0542,68.111,15027.0
2017-12-15 10:25:00,72.04,72.14,72.02,72.12,14954.0,68.111,68.2055,68.0921,68.1866,14954.0
2017-12-15 10:30:00,72.12,72.13,72.0,72.05,11153.0,68.1866,68.1961,68.0731,68.1204,11153.0
2017-12-15 10:35:00,72.05,72.12,71.99,72.0,18132.0,68.1204,68.1866,68.0637,68.0731,18132.0
2017-12-15 10:40:00,72.01,72.06,72.0,72.04,4975.0,68.0826,68.1299,68.0731,68.111,4975.0
2017-12-15 10:45:00,72.06,72.11,72.06,72.07,3425.0,68.1299,68.1771,68.1299,68.1393,3425.0
2017-12-15 10:50:00,72.06,72.1,72.03,72.1,4586.0,68.1299,68.1677,68.1015,68.1677,4586.0
2017-12-15 10:55:00,72.1,72.12,71.95,71.95,6378.0,68.1677,68.1866,68.0259,68.0259,6378.0
2017-12-15 11:00:00,71.99,72.03,71.84,71.89,14924.0,68.0637,68.1015,67.9219,67.9691,14924.0
2017-12-15 11:05:00,71.94,72.01,71.92,71.98,6095.0,68.0164,68.0826,67.9975,68.0542,6095.0
2017-12-15 11:10:00,71.99,72.01,71.78,71.8,18055.0,68.0637,68.0826,67.8651,67.8841,18055.0
2017-12-15 11:15:00,71.82,71.86,71.76,71.79,11077.0,67.903,67.9408,67.8462,67.8746,11077.0
2017-12-15 11:20:00,71.78,71.88,71.78,71.87,9442.0,67.8651,67.9597,67.8651,67.9502,9442.0
2017-12-15 11:25:00,71.91,71.95,71.88,71.94,9243.0,67.9881,68.0259,67.9597,68.0164,9243.0
2017-12-15 11:30:00,71.95,72.0,71.93,71.97,15075.0,68.0259,68.0731,68.007,68.0448,15075.0
2017-12-15 11:35:00,71.96,71.97,71.88,71.89,7407.0,68.0353,68.0448,67.9597,67.9691,7407.0
2017-12-15 11:40:00,71.89,71.95,71.87,71.87,10036.0,67.9691,68.0259,67.9502,67.9502,10036.0
2017-12-15 11:45:00,71.89,71.91,71.83,71.85,9086.0,67.9691,67.9881,67.9124,67.9313,9086.0
2017-12-15 11:50:00,71.86,71.89,71.85,71.89,4743.0,67.9408,67.9691,67.9313,67.9691,4743.0
2017-12-15 11:55:00,71.9,71.91,71.83,71.86,9684.0,67.9786,67.9881,67.9124,67.9408,9684.0
2017-12-15 12:00:00,71.86,71.94,71.85,71.92,5976.0,67.9408,68.0164,67.9313,67.9975,5976.0
2017-12-15 12:05:00,71.92,71.93,71.89,71.9,7333.0,67.9975,68.007,67.9691,67.9786,7333.0
2017-12-15 12:10:00,71.91,71.94,71.9,71.92,6249.0,67.9881,68.0164,67.9786,67.9975,6249.0
2017-12-15 12:15:00,71.93,72.0,71.92,71.97,9392.0,68.007,68.0731,67.9975,68.0448,9392.0
2017-12-15 12:20:00,71.99,72.0,71.88,71.89,11010.0,68.0637,68.0731,67.9597,67.9691,11010.0
2017-12-15 12:25:00,71.9,71.9,71.85,71.89,10923.0,67.9786,67.9786,67.9313,67.9691,10923.0
2017-12-15 12:30:00,71.88,71.96,71.85,71.96,16186.0,67.9597,68.0353,67.9313,68.0353,16186.0
2017-12-15 12:35:00,71.93,71.97,71.91,71.94,4626.0,68.007,68.0448,67.9881,68.0164,4626.0
2017-12-15 12:40:00,71.94,71.94,71.89,71.89,9196.0,68.0164,68.0164,67.9691,67.9691,9196.0
2017-12-15 12:45:00,71.9,71.94,71.89,71.94,2767.0,67.9786,68.0164,67.9691,68.0164,2767.0
2017-12-15 12:50:00,71.94,71.97,71.91,71.94,5705.0,68.0164,68.0448,67.9881,68.0164,5705.0
2017-12-15 12:55:00,71.93,71.97,71.9,71.95,20894.0,68.007,68.0448,67.9786,68.0259,20894.0
2017-12-15 13:00:00,71.95,71.98,71.95,71.96,7653.0,68.0259,68.0542,68.0259,68.0353,7653.0
2017-12-15 13:05:00,71.97,71.99,71.92,71.92,7116.0,68.0448,68.0637,67.9975,67.9975,7116.0
2017-12-15 13:10:00,71.94,71.95,71.89,71.9,6100.0,68.0164,68.0259,67.9691,67.9786,6100.0
2017-12-15 13:15:00,71.89,71.92,71.86,71.86,3964.0,67.9691,67.9975,67.9408,67.9408,3964.0
2017-12-15 13:20:00,71.89,71.93,71.88,71.92,2711.0,67.9691,68.007,67.9597,67.9975,2711.0
2017-12-15 13:25:00,71.9,71.93,71.86,71.86,5365.0,67.9786,68.007,67.9408,67.9408,5365.0
2017-12-15 13:30:00,71.86,71.88,71.86,71.88,2325.0,67.9408,67.9597,67.9408,67.9597,2325.0
2017-12-15 13:35:00,71.87,71.94,71.86,71.92,5350.0,67.9502,68.0164,67.9408,67.9975,5350.0
2017-12-15 13:40:00,71.92,71.93,71.88,71.92,3504.0,67.9975,68.007,67.9597,67.9975,3504.0
2017-12-15 13:45:00,71.93,71.97,71.92,71.97,3795.0,68.007,68.0448,67.9975,68.0448,3795.0
2017-12-15 13:50:00,71.99,72.01,71.94,72.0,5718.0,68.0637,68.0826,68.0164,68.0731,5718.0
2017-12-15 13:55:00,72.0,72.03,71.96,71.98,6529.0,68.0731,68.1015,68.0353,68.0542,6529.0
2017-12-15 14:00:00,71.98,72.05,71.95,72.02,14998.0,68.0542,68.1204,68.0259,68.0921,14998.0
2017-12-15 14:05:00,72.01,72.04,72.0,72.02,8537.0,68.0826,68.111,68.0731,68.0921,8537.0
2017-12-15 14:10:00,72.02,72.03,71.95,71.99,11066.0,68.0921,68.1015,68.0259,68.0637,11066.0
2017-12-15 14:15:00,72.0,72.01,71.99,72.0,10821.0,68.0731,68.0826,68.0637,68.0731,10821.0
2017-12-15 14:20:00,72.0,72.05,72.0,72.04,11515.0,68.0731,68.1204,68.0731,68.111,11515.0
2017-12-15 14:25:00,72.04,72.04,71.98,71.99,7124.0,68.111,68.111,68.0542,68.0637,7124.0
2017-12-15 14:30:00,72.0,72.04,72.0,72.03,5326.0,68.0731,68.111,68.0731,68.1015,5326.0
2017-12-15 14:35:00,72.04,72.08,72.01,72.04,6812.0,68.111,68.1488,68.0826,68.111,6812.0
2017-12-15 14:40:00,72.06,72.08,72.04,72.08,3102.0,68.1299,68.1488,68.111,68.1488,3102.0
2017-12-15 14:45:00,72.08,72.09,72.04,72.09,6546.0,68.1488,68.1582,68.111,68.1582,6546.0
2017-12-15 14:50:00,72.1,72.12,72.02,72.03,28591.0,68.1677,68.1866,68.0921,68.1015,28591.0
2017-12-15 14:55:00,72.05,72.06,71.98,72.0,6355.0,68.1204,68.1299,68.0542,68.0731,6355.0
2017-12-15 15:00:00,72.03,72.06,72.0,72.05,5514.0,68.1015,68.1299,68.0731,68.1204,5514.0
2017-12-15 15:05:00,72.04,72.09,72.03,72.07,9606.0,68.111,68.1582,68.1015,68.1393,9606.0
2017-12-15 15:10:00,72.09,72.09,72.02,72.03,10939.0,68.1582,68.1582,68.0921,68.1015,10939.0
2017-12-15 15:15:00,72.04,72.05,72.01,72.02,13886.0,68.111,68.1204,68.0826,68.0921,13886.0
2017-12-15 15:20:00,72.03,72.03,71.99,72.0,14799.0,68.1015,68.1015,68.0637,68.0731,14799.0
2017-12-15 15:25:00,71.99,72.05,71.99,72.03,14721.0,68.0637,68.1204,68.0637,68.1015,14721.0
2017-12-15 15:30:00,72.02,72.03,71.93,71.93,26831.0,68.0921,68.1015,68.007,68.007,26831.0
2017-12-15 15:35:00,71.92,71.94,71.88,71.89,32762.0,67.9975,68.0164,67.9597,67.9691,32762.0
2017-12-15 15:40:00,71.89,71.93,71.87,71.91,29233.0,67.9691,68.007,67.9502,67.9881,29233.0
2017-12-15 15:45:00,71.92,71.97,71.83,71.87,39599.0,67.9975,68.0448,67.9124,67.9502,39599.0
2017-12-15 15:50:00,71.88,71.9,71.82,71.85,40865.0,67.9597,67.9786,67.903,67.9313,40865.0
2017-12-15 15:55:00,71.87,71.98,71.8,71.96,165790.0,67.9502,68.0542,67.8841,68.0353,165790.0
2017-12-18 09:30:00,71.96,72.35,71.91,72.06,35133.0,68.0353,68.4041,67.9881,68.1299,35133.0
2017-12-18 09:35:00,72.07,72.46,72.07,72.43,16573.0,68.1393,68.5081,68.1393,68.4797,16573.0
2017-12-18 09:40:00,72.45,72.45,72.29,72.32,12949.0,68.4986,68.4986,68.3473,68.3757,12949.0
2017-12-18 09:45:00,72.3,72.37,72.25,72.34,12970.0,68.3568,68.423,68.3095,68.3946,12970.0
2017-12-18 09:50:00,72.34,72.36,72.21,72.22,9674.0,68.3946,68.4135,68.2717,68.2811,9674.0
2017-12-18 09:55:00,72.23,72.31,72.21,72.29,4922.0,68.2906,68.3662,68.2717,68.3473,4922.0
2017-12-18 10:00:00,72.28,72.38,72.28,72.34,8591.0,68.3379,68.4324,68.3379,68.3946,8591.0
2017-12-18 10:05:00,72.36,72.39,72.3,72.31,5003.0,68.4135,68.4419,68.3568,68.3662,5003.0
2017-12-18 10:10:00,72.32,72.53,72.32,72.52,12506.0,68.3757,68.5742,68.3757,68.5648,12506.0
2017-12-18 10:15:00,72.52,72.59,72.49,72.49,9287.0,68.5648,68.631,68.5364,68.5364,9287.0
2017-12-18 10:20:00,72.52,72.61,72.52,72.6,9216.0,68.5648,68.6499,68.5648,68.6404,9216.0
2017-12-18 10:25:00,72.59,72.64,72.57,72.63,9221.0,68.631,68.6782,68.6121,68.6688,9221.0
2017-12-18 10:30:00,72.62,72.77,72.59,72.67,22831.0,68.6593,68.8012,68.631,68.7066,22831.0
2017-12-18 10:35:00,72.7,72.77,72.64,72.65,11140.0,68.735,68.8012,68.6782,68.6877,11140.0
2017-12-18 10:40:00,72.69,72.81,72.65,72.75,13777.0,68.7255,68.839,68.6877,68.7822,13777.0
2017-12-18 10:45:00,72.77,72.9,72.75,72.9,29713.0,68.8012,68.9241,68.7822,68.9241,29713.0
2017-12-18 10:50:00,72.88,72.88,72.63,72.66,24090.0,68.9052,68.9052,68.6688,68.6972,24090.0
2017-12-18 10:55:00,72.69,72.78,72.67,72.73,13166.0,68.7255,68.8106,68.7066,68.7633,13166.0
2017-12-18 11:00:00,72.7,72.7,72.6,72.6,9901.0,68.735,68.735,68.6404,68.6404,9901.0
2017-12-18 11:05:00,72.61,72.7,72.61,72.62,12099.0,68.6499,68.735,68.6499,68.6593,12099.0
2017-12-18 11:10:00,72.64,72.77,72.61,72.68,17065.0,68.6782,68.8012,68.6499,68.7161,17065.0
2017-12-18 11:15:00,72.66,72.69,72.59,72.61,10151.0,68.6972,68.7255,68.631,68.6499,10151.0
2017-12-18 11:20:00,72.61,72.68,72.59,72.62,11401.0,68.6499,68.7161,68.631,68.6593,11401.0
2017-12-18 11:25:00,72.62,72.71,72.62,72.66,10508.0,68.6593,68.7444,68.6593,68.6972,10508.0
2017-12-18 11:30:00,72.67,72.76,72.67,72.69,8406.0,68.7066,68.7917,68.7066,68.7255,8406.0
2017-12-18 11:35:00,72.7,72.71,72.66,72.71,3184.0,68.735,68.7444,68.6972,68.7444,3184.0
2017-12-18 11:40:00,72.69,72.73,72.61,72.64,38938.0,68.7255,68.7633,68.6499,68.6782,38938.0
2017-12-18 11:45:00,72.64,72.74,72.64,72.71,23675.0,68.6782,68.7728,68.6782,68.7444,23675.0
2017-12-18 11:50:00,72.7,72.85,72.69,72.85,23668.0,68.735,68.8768,68.7255,68.8768,23668.0
2017-12-18 11:55:00,72.86,72.92,72.76,72.76,56104.0,68.8862,68.943,68.7917,68.7917,56104.0
2017-12-18 12:00:00,72.78,72.86,72.78,72.84,27720.0,68.8106,68.8862,68.8106,68.8673,27720.0
2017-12-18 12:05:00,72.84,72.9,72.83,72.85,17129.0,68.8673,68.9241,68.8579,68.8768,17129.0
2017-12-18 12:10:00,72.86,72.87,72.8,72.86,7100.0,68.8862,68.8957,68.8295,68.8862,7100.0
2017-12-18 12:15:00,72.86,72.87,72.83,72.86,4747.0,68.8862,68.8957,68.8579,68.8862,4747.0
2017-12-18 12:20:00,72.86,72.9,72.85,72.85,8939.0,68.8862,68.9241,68.8768,68.8768,8939.0
2017-12-18 12:25:00,72.84,72.89,72.83,72.84,10717.0,68.8673,68.9146,68.8579,68.8673,10717.0
2017-12-18 12:30:00,72.84,72.84,72.75,72.78,5379.0,68.8673,68.8673,68.7822,68.8106,5379.0
2017-12-18 12:35:00,72.79,72.83,72.76,72.83,3392.0,68.8201,68.8579,68.7917,68.8579,3392.0
2017-12-18 12:40:00,72.81,72.81,72.78,72.79,6630.0,68.839,68.839,68.8106,68.8201,6630.0
2017-12-18 12:45:00,72.78,72.79,72.73,72.75,4350.0,68.8106,68.8201,68.7633,68.7822,4350.0
2017-12-18 12:50:00,72.74,72.77,72.71,72.73,4586.0,68.7728,68.8012,68.7444,68.7633,4586.0
2017-12-18 12:55:00,72.73,72.73,72.65,72.65,4849.0,68.7633,68.7633,68.6877,68.6877,4849.0
2017-12-18 13:00:00,72.64,72.69,72.62,72.63,8389.0,68.6782,68.7255,68.6593,68.6688,8389.0
2017-12-18 13:05:00,72.63,72.7,72.59,72.64,9352.0,68.6688,68.735,68.631,68.6782,9352.0
2017-12-18 13:10:00,72.66,72.66,72.63,72.65,3402.0,68.6972,68.6972,68.6688,68.6877,3402.0
2017-12-18 13:15:00,72.66,72.67,72.61,72.61,7587.0,68.6972,68.7066,68.6499,68.6499,7587.0
2017-12-18 13:20:00,72.61,72.64,72.59,72.64,4932.0,68.6499,68.6782,68.631,68.6782,4932.0
2017-12-18 13:25:00,72.64,72.68,72.64,72.66,7475.0,68.6782,68.7161,68.6782,68.6972,7475.0
2017-12-18 13:30:00,72.65,72.66,72.62,72.62,5000.0,68.6877,68.6972,68.6593,68.6593,5000.0
2017-12-18 13:35:00,72.64,72.65,72.62,72.63,4889.0,68.6782,68.6877,68.6593,68.6688,4889.0
2017-12-18 13:40:00,72.61,72.63,72.59,72.59,5882.0,68.6499,68.6688,68.631,68.631,5882.0
2017-12-18 13:45:00,72.59,72.65,72.59,72.65,7609.0,68.631,68.6877,68.631,68.6877,7609.0
2017-12-18 13:50:00,72.65,72.66,72.6,72.6,11189.0,68.6877,68.6972,68.6404,68.6404,11189.0
2017-12-18 13:55:00,72.61,72.65,72.61,72.65,7877.0,68.6499,68.6877,68.6499,68.6877,7877.0
2017-12-18 14:00:00,72.65,72.65,72.61,72.62,6114.0,68.6877,68.6877,68.6499,68.6593,6114.0
2017-12-18 14:05:00,72.6,72.62,72.59,72.61,6000.0,68.6404,68.6593,68.631,68.6499,6000.0
2017-12-18 14:10:00,72.61,72.71,72.6,72.71,21984.0,68.6499,68.7444,68.6404,68.7444,21984.0
2017-12-18 14:15:00,72.7,72.74,72.7,72.72,14174.0,68.735,68.7728,68.735,68.7539,14174.0
2017-12-18 14:20:00,72.73,72.75,72.72,72.72,8143.0,68.7633,68.7822,68.7539,68.7539,8143.0
2017-12-18 14:25:00,72.73,72.74,72.7,72.73,7900.0,68.7633,68.7728,68.735,68.7633,7900.0
2017-12-18 14:30:00,72.73,72.74,72.71,72.71,10094.0,68.7633,68.7728,68.7444,68.7444,10094.0
2017-12-18 14:35:00,72.71,72.73,72.68,72.7,8072.0,68.7444,68.7633,68.7161,68.735,8072.0
2017-12-18 14:40:00,72.7,72.7,72.65,72.69,12275.0,68.735,68.735,68.6877,68.7255,12275.0
2017-12-18 14:45:00,72.69,72.7,72.67,72.69,5745.0,68.7255,68.735,68.7066,68.7255,5745.0
2017-12-18 14:50:00,72.68,72.7,72.66,72.68,5979.0,68.7161,68.735,68.6972,68.7161,5979.0
2017-12-18 14:55:00,72.68,72.69,72.66,72.69,8090.0,68.7161,68.7255,68.6972,68.7255,8090.0
2017-12-18 15:00:00,72.68,72.69,72.66,72.67,6628.0,68.7161,68.7255,68.6972,68.7066,6628.0
2017-12-18 15:05:00,72.67,72.67,72.64,72.64,7508.0,68.7066,68.7066,68.6782,68.6782,7508.0
2017-12-18 15:10:00,72.65,72.65,72.62,72.64,10222.0,68.6877,68.6877,68.6593,68.6782,10222.0
2017-12-18 15:15:00,72.64,72.65,72.62,72.62,16270.0,68.6782,68.6877,68.6593,68.6593,16270.0
2017-12-18 15:20:00,72.62,72.63,72.6,72.62,12932.0,68.6593,68.6688,68.6404,68.6593,12932.0
2017-12-18 15:25:00,72.61,72.61,72.53,72.53,10463.0,68.6499,68.6499,68.5742,68.5742,10463.0
2017-12-18 15:30:00,72.53,72.53,72.48,72.5,15257.0,68.5742,68.5742,68.527,68.5459,15257.0
2017-12-18 15:35:00,72.5,72.54,72.49,72.54,15587.0,68.5459,68.5837,68.5364,68.5837,15587.0
2017-12-18 15:40:00,72.53,72.57,72.5,72.5,22215.0,68.5742,68.6121,68.5459,68.5459,22215.0
2017-12-18 15:45:00,72.51,72.61,72.51,72.6,33937.0,68.5553,68.6499,68.5553,68.6404,33937.0
2017-12-18 15:50:00,72.59,72.63,72.55,72.62,39578.0,68.631,68.6688,68.5932,68.6593,39578.0
2017-12-18 15:55:00,72.62,72.64,72.56,72.64,139747.0,68.6593,68.6782,68.6026,68.6782,139747.0
2017-12-19 09:30:00,72.82,72.96,72.73,72.91,31979.0,68.8484,68.9808,68.7633,68.9335,31979.0
2017-12-19 09:35:00,72.94,73.13,72.89,73.0,19809.0,68.9619,69.1415,68.9146,69.0186,19809.0
2017-12-19 09:40:00,73.03,73.15,72.79,72.81,17757.0,69.047,69.1604,68.8201,68.839,17757.0
2017-12-19 09:45:00,72.81,73.02,72.81,72.97,19383.0,68.839,69.0375,68.839,68.9902,19383.0
2017-12-19 09:50:00,72.96,72.96,72.87,72.92,14438.0,68.9808,68.9808,68.8957,68.943,14438.0
2017-12-19 09:55:00,72.91,73.11,72.9,73.04,22513.0,68.9335,69.1226,68.9241,69.0564,22513.0
2017-12-19 10:00:00,73.05,73.52,73.04,73.49,38299.0,69.0659,69.5102,69.0564,69.4819,38299.0
2017-12-19 10:05:00,73.49,73.53,73.38,73.5,20170.0,69.4819,69.5197,69.3779,69.4913,20170.0
2017-12-19 10:10:00,73.52,73.58,73.44,73.44,22227.0,69.5102,69.567,69.4346,69.4346,22227.0
2017-12-19 10:15:00,73.41,73.41,73.19,73.25,17766.0,69.4062,69.4062,69.1982,69.255,17766.0
2017-12-19 10:20:00,73.28,73.32,73.25,73.25,10563.0,69.2833,69.3212,69.255,69.255,10563.0
2017-12-19 10:25:00,73.26,73.4,73.23,73.4,12171.0,69.2644,69.3968,69.2361,69.3968,12171.0
2017-12-19 10:30:00,73.38,73.48,73.38,73.44,15995.0,69.3779,69.4724,69.3779,69.4346,15995.0
2017-12-19 10:35:00,73.44,73.49,73.28,73.31,11308.0,69.4346,69.4819,69.2833,69.3117,11308.0
2017-12-19 10:40:00,73.31,73.32,73.14,73.21,16876.0,69.3117,69.3212,69.151,69.2172,16876.0
2017-12-19 10:45:00,73.21,73.28,73.21,73.28,15857.0,69.2172,69.2833,69.2172,69.2833,15857.0
2017-12-19 10:50:00,73.27,73.28,73.18,73.19,12772.0,69.2739,69.2833,69.1888,69.1982,12772.0
2017-12-19 10:55:00,73.18,73.18,73.06,73.13,21397.0,69.1888,69.1888,69.0753,69.1415,21397.0
2017-12-19 11:00:00,73.14,73.26,73.14,73.26,10273.0,69.151,69.2644,69.151,69.2644,10273.0
2017-12-19 11:05:00,73.25,73.26,73.09,73.09,17707.0,69.255,69.2644,69.1037,69.1037,17707.0
2017-12-19 11:10:00,73.11,73.2,73.08,73.18,21272.0,69.1226,69.2077,69.0942,69.1888,21272.0
2017-12-19 11:15:00,73.18,73.2,73.16,73.16,14160.0,69.1888,69.2077,69.1699,69.1699,14160.0
2017-12-19 11:20:00,73.16,73.2,73.12,73.16,21073.0,69.1699,69.2077,69.1321,69.1699,21073.0
2017-12-19 11:25:00,73.16,73.19,73.14,73.19,12319.0,69.1699,69.1982,69.151,69.1982,12319.0
2017-12-19 11:30:00,73.19,73.2,73.09,73.13,16048.0,69.1982,69.2077,69.1037,69.1415,16048.0
2017-12-19 11:35:00,73.13,73.21,73.13,73.19,13085.0,69.1415,69.2172,69.1415,69.1982,13085.0
2017-12-19 11:40:00,73.19,73.22,73.08,73.11,12174.0,69.1982,69.2266,69.0942,69.1226,12174.0
2017-12-19 11:45:00,73.12,73.12,73.05,73.1,9917.0,69.1321,69.1321,69.0659,69.1132,9917.0
2017-12-19 11:50:00,73.1,73.11,73.04,73.07,9064.0,69.1132,69.1226,69.0564,69.0848,9064.0
2017-12-19 11:55:00,73.05,73.1,73.02,73.05,14006.0,69.0659,69.1132,69.0375,69.0659,14006.0
2017-12-19 12:00:00,73.06,73.08,73.0,73.07,10738.0,69.0753,69.0942,69.0186,69.0848,10738.0
2017-12-19 12:05:00,73.08,73.16,73.06,73.16,19678.0,69.0942,69.1699,69.0753,69.1699,19678.0
2017-12-19 12:10:00,73.16,73.18,73.12,73.13,13063.0,69.1699,69.1888,69.1321,69.1415,13063.0
2017-12-19 12:15:00,73.12,73.13,73.0,73.08,18115.0,69.1321,69.1415,69.0186,69.0942,18115.0
2017-12-19 12:20:00,73.09,73.09,73.04,73.06,13664.0,69.1037,69.1037,69.0564,69.0753,13664.0
2017-12-19 12:25:00,73.08,73.1,73.02,73.02,12858.0,69.0942,69.1132,69.0375,69.0375,12858.0
2017-12-19 12:30:00,73.03,73.09,73.01,73.02,16362.0,69.047,69.1037,69.0281,69.0375,16362.0
2017-12-19 12:35:00,73.03,73.08,73.02,73.08,7303.0,69.047,69.0942,69.0375,69.0942,7303.0
2017-12-19 12:40:00,73.09,73.09,73.01,73.04,10787.0,69.1037,69.1037,69.0281,69.0564,10787.0
2017-12-19 12:45:00,73.04,73.08,73.04,73.08,4700.0,69.0564,69.0942,69.0564,69.0942,4700.0
2017-12-19 12:50:00,73.09,73.11,73.03,73.06,15559.0,69.1037,69.1226,69.047,69.0753,15559.0
2017-12-19 12:55:00,73.06,73.07,73.01,73.01,11214.0,69.0753,69.0848,69.0281,69.0281,11214.0
2017-12-19 13:00:00,73.01,73.09,73.0,73.08,24538.0,69.0281,69.1037,69.0186,69.0942,24538.0
2017-12-19 13:05:00,73.09,73.14,73.07,73.12,20893.0,69.1037,69.151,69.0848,69.1321,20893.0
2017-12-19 13:10:00,73.13,73.14,73.08,73.09,7697.0,69.1415,69.151,69.0942,69.1037,7697.0
2017-12-19 13:15:00,73.11,73.15,73.09,73.14,2412.0,69.1226,69.1604,69.1037,69.151,2412.0
2017-12-19 13:20:00,73.15,73.15,73.07,73.07,7438.0,69.1604,69.1604,69.0848,69.0848,7438.0
2017-12-19 13:25:00,73.06,73.14,73.05,73.13,9684.0,69.0753,69.151,69.0659,69.1415,9684.0
2017-12-19 13:30:00,73.13,73.18,73.1,73.16,11452.0,69.1415,69.1888,69.1132,69.1699,11452.0
2017-12-19 13:35:00,73.16,73.16,73.1,73.14,9083.0,69.1699,69.1699,69.1132,69.151,9083.0
2017-12-19 13:40:00,73.12,73.12,73.09,73.12,4030.0,69.1321,69.1321,69.1037,69.1321,4030.0
2017-12-19 13:45:00,73.11,73.12,73.08,73.11,10121.0,69.1226,69.1321,69.0942,69.1226,10121.0
2017-12-19 13:50:00,73.11,73.14,73.09,73.12,9842.0,69.1226,69.151,69.1037,69.1321,9842.0
2017-12-19 13:55:00,73.12,73.15,73.11,73.13,11473.0,69.1321,69.1604,69.1226,69.1415,11473.0
2017-12-19 14:00:00,73.13,73.15,73.12,73.13,17760.0,69.1415,69.1604,69.1321,69.1415,17760.0
2017-12-19 14:05:00,73.13,73.13,73.1,73.11,12696.0,69.1415,69.1415,69.1132,69.1226,12696.0
2017-12-19 14:10:00,73.1,73.16,73.09,73.12,14286.0,69.1132,69.1699,69.1037,69.1321,14286.0
2017-12-19 14:15:00,73.1,73.11,73.02,73.03,5677.0,69.1132,69.1226,69.0375,69.047,5677.0
2017-12-19 14:20:00,73.05,73.16,73.04,73.15,11560.0,69.0659,69.1699,69.0564,69.1604,11560.0
2017-12-19 14:25:00,73.16,73.18,73.1,73.1,12806.0,69.1699,69.1888,69.1132,69.1132,12806.0
2017-12-19 14:30:00,73.1,73.1,73.01,73.01,16266.0,69.1132,69.1132,69.0281,69.0281,16266.0
2017-12-19 14:35:00,73.0,73.0,72.85,72.87,22864.0,69.0186,69.0186,68.8768,68.8957,22864.0
2017-12-19 14:40:00,72.86,72.88,72.78,72.85,17526.0,68.8862,68.9052,68.8106,68.8768,17526.0
2017-12-19 14:45:00,72.85,72.85,72.8,72.82,14402.0,68.8768,68.8768,68.8295,68.8484,14402.0
2017-12-19 14:50:00,72.83,72.85,72.77,72.8,19230.0,68.8579,68.8768,68.8012,68.8295,19230.0
2017-12-19 14:55:00,72.82,72.88,72.81,72.88,7737.0,68.8484,68.9052,68.839,68.9052,7737.0
2017-12-19 15:00:00,72.89,72.89,72.86,72.86,8239.0,68.9146,68.9146,68.8862,68.8862,8239.0
2017-12-19 15:05:00,72.85,72.85,72.77,72.78,15026.0,68.8768,68.8768,68.8012,68.8106,15026.0
2017-12-19 15:10:00,72.78,72.83,72.76,72.82,12141.0,68.8106,68.8579,68.7917,68.8484,12141.0
2017-12-19 15:15:00,72.83,72.83,72.77,72.77,14777.0,68.8579,68.8579,68.8012,68.8012,14777.0
2017-12-19 15:20:00,72.77,72.87,72.76,72.83,11509.0,68.8012,68.8957,68.7917,68.8579,11509.0
2017-12-19 15:25:00,72.82,72.84,72.79,72.84,15948.0,68.8484,68.8673,68.8201,68.8673,15948.0
2017-12-19 15:30:00,72.85,72.9,72.83,72.84,20237.0,68.8768,68.9241,68.8579,68.8673,20237.0
2017-12-19 15:35:00,72.85,72.88,72.85,72.86,10920.0,68.8768,68.9052,68.8768,68.8862,10920.0
2017-12-19 15:40:00,72.85,72.89,72.84,72.86,26798.0,68.8768,68.9146,68.8673,68.8862,26798.0
2017-12-19 15:45:00,72.87,72.89,72.82,72.83,26465.0,68.8957,68.9146,68.8484,68.8579,26465.0
2017-12-19 15:50:00,72.83,72.88,72.83,72.88,39463.0,68.8579,68.9052,68.8579,68.9052,39463.0
2017-12-19 15:55:00,72.88,72.89,72.79,72.81,111814.0,68.9052,68.9146,68.8201,68.839,111814.0
2017-12-20 09:30:00,72.68,72.94,72.68,72.86,35250.0,68.7161,68.9619,68.7161,68.8862,35250.0
2017-12-20 09:35:00,72.84,73.02,72.76,72.8,9599.0,68.8673,69.0375,68.7917,68.8295,9599.0
2017-12-20 09:40:00,72.84,72.92,72.72,72.77,3365.0,68.8673,68.943,68.7539,68.8012,3365.0
2017-12-20 09:45:00,72.74,72.74,72.56,72.73,5925.0,68.7728,68.7728,68.6026,68.7633,5925.0
2017-12-20 09:50:00,72.69,72.77,72.58,72.6,25477.0,68.7255,68.8012,68.6215,68.6404,25477.0
2017-12-20 09:55:00,72.59,72.69,72.55,72.69,3460.0,68.631,68.7255,68.5932,68.7255,3460.0
2017-12-20 10:00:00,72.68,72.76,72.54,72.62,12961.0,68.7161,68.7917,68.5837,68.6593,12961.0
2017-12-20 10:05:00,72.62,72.71,72.6,72.63,7423.0,68.6593,68.7444,68.6404,68.6688,7423.0
2017-12-20 10:10:00,72.64,72.67,72.55,72.55,4607.0,68.6782,68.7066,68.5932,68.5932,4607.0
2017-12-20 10:15:00,72.57,72.6,72.44,72.51,15224.0,68.6121,68.6404,68.4892,68.5553,15224.0
2017-12-20 10:20:00,72.51,72.6,72.49,72.5,7840.0,68.5553,68.6404,68.5364,68.5459,7840.0
2017-12-20 10:25:00,72.48,72.48,72.36,72.43,18141.0,68.527,68.527,68.4135,68.4797,18141.0
2017-12-20 10:30:00,72.45,72.5,72.44,72.47,4271.0,68.4986,68.5459,68.4892,68.5175,4271.0
2017-12-20 10:35:00,72.47,72.5,72.36,72.37,13215.0,68.5175,68.5459,68.4135,68.423,13215.0
2017-12-20 10:40:00,72.37,72.46,72.37,72.41,9384.0,68.423,68.5081,68.423,68.4608,9384.0
2017-12-20 10:45:00,72.42,72.5,72.4,72.47,11691.0,68.4702,68.5459,68.4513,68.5175,11691.0
2017-12-20 10:50:00,72.47,72.48,72.36,72.4,11817.0,68.5175,68.527,68.4135,68.4513,11817.0
2017-12-20 10:55:00,72.4,72.44,72.27,72.32,17441.0,68.4513,68.4892,68.3284,68.3757,17441.0
2017-12-20 11:00:00,72.32,72.44,72.29,72.41,11299.0,68.3757,68.4892,68.3473,68.4608,11299.0
2017-12-20 11:05:00,72.4,72.44,72.35,72.42,12794.0,68.4513,68.4892,68.4041,68.4702,12794.0
2017-12-20 11:10:00,72.44,72.54,72.42,72.49,21857.0,68.4892,68.5837,68.4702,68.5364,21857.0
2017-12-20 11:15:00,72.49,72.53,72.48,72.5,14405.0,68.5364,68.5742,68.527,68.5459,14405.0
2017-12-20 11:20:00,72.49,72.5,72.42,72.48,8472.0,68.5364,68.5459,68.4702,68.527,8472.0
2017-12-20 11:25:00,72.47,72.5,72.46,72.49,6824.0,68.5175,68.5459,68.5081,68.5364,6824.0
2017-12-20 11:30:00,72.5,72.52,72.42,72.44,16727.0,68.5459,68.5648,68.4702,68.4892,16727.0
2017-12-20 11:35:00,72.44,72.47,72.43,72.47,6561.0,68.4892,68.5175,68.4797,68.5175,6561.0
2017-12-20 11:40:00,72.46,72.52,72.45,72.5,7868.0,68.5081,68.5648,68.4986,68.5459,7868.0
2017-12-20 11:45:00,72.49,72.51,72.47,72.5,9781.0,68.5364,68.5553,68.5175,68.5459,9781.0
2017-12-20 11:50:00,72.48,72.48,72.29,72.29,25540.0,68.527,68.527,68.3473,68.3473,25540.0
2017-12-20 11:55:00,72.31,72.32,72.17,72.17,11731.0,68.3662,68.3757,68.2339,68.2339,11731.0
2017-12-20 12:00:00,72.2,72.38,72.2,72.38,6673.0,68.2622,68.4324,68.2622,68.4324,6673.0
2017-12-20 12:05:00,72.41,72.41,72.33,72.36,7981.0,68.4608,68.4608,68.3852,68.4135,7981.0
2017-12-20 12:10:00,72.35,72.38,72.33,72.33,10637.0,68.4041,68.4324,68.3852,68.3852,10637.0
2017-12-20 12:15:00,72.33,72.38,72.33,72.36,10965.0,68.3852,68.4324,68.3852,68.4135,10965.0
2017-12-20 12:20:00,72.36,72.38,72.32,72.37,7558.0,68.4135,68.4324,68.3757,68.423,7558.0
2017-12-20 12:25:00,72.37,72.37,72.32,72.34,4704.0,68.423,68.423,68.3757,68.3946,4704.0
2017-12-20 12:30:00,72.35,72.43,72.35,72.42,6310.0,68.4041,68.4797,68.4041,68.4702,6310.0
2017-12-20 12:35:00,72.42,72.43,72.31,72.33,9388.0,68.4702,68.4797,68.3662,68.3852,9388.0
2017-12-20 12:40:00,72.32,72.32,72.31,72.32,1700.0,68.3757,68.3757,68.3662,68.3757,1700.0
2017-12-20 12:45:00,72.33,72.35,72.31,72.31,12630.0,68.3852,68.4041,68.3662,68.3662,12630.0
2017-12-20 12:50:00,72.31,72.31,72.26,72.29,6181.0,68.3662,68.3662,68.319,68.3473,6181.0
2017-12-20 12:55:00,72.29,73.08,72.28,72.91,171797.0,68.3473,69.0942,68.3379,68.9335,171797.0
2017-12-20 13:00:00,72.9,73.01,72.76,72.89,48383.0,68.9241,69.0281,68.7917,68.9146,48383.0
2017-12-20 13:05:00,72.89,73.02,72.88,72.92,28178.0,68.9146,69.0375,68.9052,68.943,28178.0
2017-12-20 13:10:00,72.92,72.93,72.77,72.9,14527.0,68.943,68.9524,68.8012,68.9241,14527.0
2017-12-20 13:15:00,72.9,73.0,72.89,72.94,15149.0,68.9241,69.0186,68.9146,68.9619,15149.0
2017-12-20 13:20:00,72.96,73.01,72.88,72.95,41146.0,68.9808,69.0281,68.9052,68.9713,41146.0
2017-12-20 13:25:00,72.91,73.0,72.9,72.99,12315.0,68.9335,69.0186,68.9241,69.0092,12315.0
2017-12-20 13:30:00,73.02,73.16,73.01,73.11,37736.0,69.0375,69.1699,69.0281,69.1226,37736.0
2017-12-20 13:35:00,73.12,73.12,73.01,73.02,17953.0,69.1321,69.1321,69.0281,69.0375,17953.0
2017-12-20 13:40:00,73.01,73.13,73.01,73.09,12054.0,69.0281,69.1415,69.0281,69.1037,12054.0
2017-12-20 13:45:00,73.09,73.1,73.04,73.04,3152.0,69.1037,69.1132,69.0564,69.0564,3152.0
2017-12-20 13:50:00,73.05,73.08,73.04,73.07,10819.0,69.0659,69.0942,69.0564,69.0848,10819.0
2017-12-20 13:55:00,73.06,73.09,73.0,73.0,16866.0,69.0753,69.1037,69.0186,69.0186,16866.0
2017-12-20 14:00:00,73.01,73.01,72.96,73.0,19306.0,69.0281,69.0281,68.9808,69.0186,19306.0
2017-12-20 14:05:00,72.98,73.04,72.96,73.0,10046.0,68.9997,69.0564,68.9808,69.0186,10046.0
2017-12-20 14:10:00,73.0,73.04,72.96,72.98,9397.0,69.0186,69.0564,68.9808,68.9997,9397.0
2017-12-20 14:15:00,72.98,72.98,72.9,72.91,17023.0,68.9997,68.9997,68.9241,68.9335,17023.0
2017-12-20 14:20:00,72.92,72.93,72.89,72.91,4018.0,68.943,68.9524,68.9146,68.9335,4018.0
2017-12-20 14:25:00,72.9,72.96,72.87,72.96,8363.0,68.9241,68.9808,68.8957,68.9808,8363.0
2017-12-20 14:30:00,72.95,72.98,72.94,72.96,8570.0,68.9713,68.9997,68.9619,68.9808,8570.0
2017-12-20 14:35:00,72.96,72.97,72.94,72.97,11780.0,68.9808,68.9902,68.9619,68.9902,11780.0
2017-12-20 14:40:00,72.97,72.97,72.86,72.88,7708.0,68.9902,68.9902,68.8862,68.9052,7708.0
2017-12-20 14:45:00,72.88,72.91,72.86,72.88,4801.0,68.9052,68.9335,68.8862,68.9052,4801.0
2017-12-20 14:50:00,72.89,72.95,72.89,72.92,11757.0,68.9146,68.9713,68.9146,68.943,11757.0
2017-12-20 14:55:00,72.9,72.9,72.84,72.86,10606.0,68.9241,68.9241,68.8673,68.8862,10606.0
2017-12-20 15:00:00,72.86,72.86,72.84,72.86,6318.0,68.8862,68.8862,68.8673,68.8862,6318.0
2017-12-20 15:05:00,72.84,72.9,72.84,72.89,9460.0,68.8673,68.9241,68.8673,68.9146,9460.0
2017-12-20 15:10:00,72.88,72.89,72.87,72.89,9462.0,68.9052,68.9146,68.8957,68.9146,9462.0
2017-12-20 15:15:00,72.88,72.92,72.87,72.88,12800.0,68.9052,68.943,68.8957,68.9052,12800.0
2017-12-20 15:20:00,72.87,72.91,72.85,72.86,8738.0,68.8957,68.9335,68.8768,68.8862,8738.0
2017-12-20 15:25:00,72.84,72.89,72.77,72.85,40004.0,68.8673,68.9146,68.8012,68.8768,40004.0
2017-12-20 15:30:00,72.84,72.91,72.83,72.91,20482.0,68.8673,68.9335,68.8579,68.9335,20482.0
2017-12-20 15:35:00,72.92,72.94,72.84,72.9,20100.0,68.943,68.9619,68.8673,68.9241,20100.0
2017-12-20 15:40:00,72.9,72.95,72.9,72.92,12571.0,68.9241,68.9713,68.9241,68.943,12571.0
2017-12-20 15:45:00,72.92,72.92,72.82,72.88,30501.0,68.943,68.943,68.8484,68.9052,30501.0
2017-12-20 15:50:00,72.87,72.87,72.8,72.8,28709.0,68.8957,68.8957,68.8295,68.8295,28709.0
2017-12-20 15:55:00,72.8,72.81,72.68,72.73,110781.0,68.8295,68.839,68.7161,68.7633,110781.0
2017-12-21 09:30:00,73.0,73.31,72.86,73.12,49223.0,69.0186,69.3117,68.8862,69.1321,49223.0
2017-12-21 09:35:00,73.16,73.25,73.08,73.23,13513.0,69.1699,69.255,69.0942,69.2361,13513.0
2017-12-21 09:40:00,73.18,73.21,73.09,73.15,5758.0,69.1888,69.2172,69.1037,69.1604,5758.0
2017-12-21 09:45:00,73.16,73.16,72.95,73.02,8100.0,69.1699,69.1699,68.9713,69.0375,8100.0
2017-12-21 09:50:00,72.99,72.99,72.88,72.9,4661.0,69.0092,69.0092,68.9052,68.9241,4661.0
2017-12-21 09:55:00,72.9,72.9,72.84,72.86,4026.0,68.9241,68.9241,68.8673,68.8862,4026.0
2017-12-21 10:00:00,72.88,72.91,72.8,72.89,16779.0,68.9052,68.9335,68.8295,68.9146,16779.0
2017-12-21 10:05:00,72.9,72.91,72.71,72.78,13731.0,68.9241,68.9335,68.7444,68.8106,13731.0
2017-12-21 10:10:00,72.77,72.78,72.71,72.78,3496.0,68.8012,68.8106,68.7444,68.8106,3496.0
2017-12-21 10:15:00,72.8,72.81,72.69,72.77,4943.0,68.8295,68.839,68.7255,68.8012,4943.0
2017-12-21 10:20:00,72.77,72.8,72.69,72.69,23657.0,68.8012,68.8295,68.7255,68.7255,23657.0
2017-12-21 10:25:00,72.69,72.87,72.69,72.8,10457.0,68.7255,68.8957,68.7255,68.8295,10457.0
2017-12-21 10:30:00,72.79,72.87,72.79,72.87,4604.0,68.8201,68.8957,68.8201,68.8957,4604.0
2017-12-21 10:35:00,72.88,72.92,72.85,72.89,4305.0,68.9052,68.943,68.8768,68.9146,4305.0
2017-12-21 10:40:00,72.86,72.86,72.82,72.83,2212.0,68.8862,68.8862,68.8484,68.8579,2212.0
2017-12-21 10:45:00,72.83,72.84,72.78,72.82,3466.0,68.8579,68.8673,68.8106,68.8484,3466.0
2017-12-21 10:50:00,72.82,72.95,72.79,72.95,5255.0,68.8484,68.9713,68.8201,68.9713,5255.0
2017-12-21 10:55:00,72.95,72.95,72.87,72.91,1879.0,68.9713,68.9713,68.8957,68.9335,1879.0
2017-12-21 11:00:00,72.9,72.9,72.88,72.89,2401.0,68.9241,68.9241,68.9052,68.9146,2401.0
2017-12-21 11:05:00,72.88,72.89,72.84,72.84,10670.0,68.9052,68.9146,68.8673,68.8673,10670.0
2017-12-21 11:10:00,72.87,72.87,72.84,72.84,2266.0,68.8957,68.8957,68.8673,68.8673,2266.0
2017-12-21 11:15:00,72.84,72.85,72.77,72.77,2047.0,68.8673,68.8768,68.8012,68.8012,2047.0
2017-12-21 11:20:00,72.8,72.87,72.8,72.86,3332.0,68.8295,68.8957,68.8295,68.8862,3332.0
2017-12-21 11:25:00,72.87,72.92,72.87,72.89,4769.0,68.8957,68.943,68.8957,68.9146,4769.0
2017-12-21 11:30:00,72.88,72.93,72.86,72.93,2166.0,68.9052,68.9524,68.8862,68.9524,2166.0
2017-12-21 11:35:00,72.93,72.97,72.92,72.93,4147.0,68.9524,68.9902,68.943,68.9524,4147.0
2017-12-21 11:40:00,72.92,72.93,72.87,72.87,2154.0,68.943,68.9524,68.8957,68.8957,2154.0
2017-12-21 11:45:00,72.87,72.89,72.83,72.85,4311.0,68.8957,68.9146,68.8579,68.8768,4311.0
2017-12-21 11:50:00,72.85,72.85,72.71,72.71,12820.0,68.8768,68.8768,68.7444,68.7444,12820.0
2017-12-21 11:55:00,72.71,72.74,72.66,72.67,5372.0,68.7444,68.7728,68.6972,68.7066,5372.0
2017-12-21 12:00:00,72.68,72.68,72.58,72.58,7470.0,68.7161,68.7161,68.6215,68.6215,7470.0
2017-12-21 12:05:00,72.58,72.6,72.55,72.56,4510.0,68.6215,68.6404,68.5932,68.6026,4510.0
2017-12-21 12:10:00,72.56,72.68,72.55,72.66,9429.0,68.6026,68.7161,68.5932,68.6972,9429.0
2017-12-21 12:15:00,72.66,72.7,72.66,72.7,2939.0,68.6972,68.735,68.6972,68.735,2939.0
2017-12-21 12:20:00,72.7,72.74,72.63,72.74,13928.0,68.735,68.7728,68.6688,68.7728,13928.0
2017-12-21 12:25:00,72.73,72.74,72.66,72.67,5465.0,68.7633,68.7728,68.6972,68.7066,5465.0
2017-12-21 12:30:00,72.67,72.68,72.65,72.68,1680.0,68.7066,68.7161,68.6877,68.7161,1680.0
2017-12-21 12:35:00,72.66,72.7,72.64,72.69,3115.0,68.6972,68.735,68.6782,68.7255,3115.0
2017-12-21 12:40:00,72.68,72.69,72.64,72.64,2499.0,68.7161,68.7255,68.6782,68.6782,2499.0
2017-12-21 12:45:00,72.63,72.66,72.62,72.65,2773.0,68.6688,68.6972,68.6593,68.6877,2773.0
2017-12-21 12:50:00,72.66,72.66,72.63,72.63,1500.0,68.6972,68.6972,68.6688,68.6688,1500.0
2017-12-21 12:55:00,72.63,72.73,72.63,72.72,5316.0,68.6688,68.7633,68.6688,68.7539,5316.0
2017-12-21 13:00:00,72.73,72.76,72.72,72.75,1374.0,68.7633,68.7917,68.7539,68.7822,1374.0
2017-12-21 13:05:00,72.76,72.77,72.75,72.76,2995.0,68.7917,68.8012,68.7822,68.7917,2995.0
2017-12-21 13:10:00,72.76,72.81,72.74,72.81,3469.0,68.7917,68.839,68.7728,68.839,3469.0
2017-12-21 13:15:00,72.82,72.9,72.81,72.85,5419.0,68.8484,68.9241,68.839,68.8768,5419.0
2017-12-21 13:20:00,72.88,72.88,72.78,72.78,4343.0,68.9052,68.9052,68.8106,68.8106,4343.0
2017-12-21 13:25:00,72.8,72.81,72.72,72.72,6869.0,68.8295,68.839,68.7539,68.7539,6869.0
2017-12-21 13:30:00,72.72,72.72,72.62,72.63,14131.0,68.7539,68.7539,68.6593,68.6688,14131.0
2017-12-21 13:35:00,72.64,72.65,72.6,72.64,5273.0,68.6782,68.6877,68.6404,68.6782,5273.0
2017-12-21 13:40:00,72.65,72.65,72.61,72.63,1437.0,68.6877,68.6877,68.6499,68.6688,1437.0
2017-12-21 13:45:00,72.63,72.65,72.6,72.61,2385.0,68.6688,68.6877,68.6404,68.6499,2385.0
2017-12-21 13:50:00,72.64,72.68,72.63,72.64,5759.0,68.6782,68.7161,68.6688,68.6782,5759.0
2017-12-21 13:55:00,72.67,72.68,72.62,72.63,5252.0,68.7066,68.7161,68.6593,68.6688,5252.0
2017-12-21 14:00:00,72.63,72.67,72.63,72.67,6390.0,68.6688,68.7066,68.6688,68.7066,6390.0
2017-12-21 14:05:00,72.67,72.71,72.66,72.7,12377.0,68.7066,68.7444,68.6972,68.735,12377.0
2017-12-21 14:10:00,72.71,72.72,72.66,72.69,17787.0,68.7444,68.7539,68.6972,68.7255,17787.0
2017-12-21 14:15:00,72.68,72.69,72.63,72.63,4534.0,68.7161,68.7255,68.6688,68.6688,4534.0
2017-12-21 14:20:00,72.63,72.64,72.61,72.62,6308.0,68.6688,68.6782,68.6499,68.6593,6308.0
2017-12-21 14:25:00,72.61,72.66,72.6,72.64,6273.0,68.6499,68.6972,68.6404,68.6782,6273.0
2017-12-21 14:30:00,72.65,72.67,72.62,72.64,6463.0,68.6877,68.7066,68.6593,68.6782,6463.0
2017-12-21 14:35:00,72.67,72.67,72.62,72.63,12860.0,68.7066,68.7066,68.6593,68.6688,12860.0
2017-12-21 14:40:00,72.64,72.65,72.55,72.58,11664.0,68.6782,68.6877,68.5932,68.6215,11664.0
2017-12-21 14:45:00,72.58,72.59,72.53,72.58,6378.0,68.6215,68.631,68.5742,68.6215,6378.0
2017-12-21 14:50:00,72.57,72.58,72.5,72.56,14220.0,68.6121,68.6215,68.5459,68.6026,14220.0
2017-12-21 14:55:00,72.57,72.59,72.55,72.55,10094.0,68.6121,68.631,68.5932,68.5932,10094.0
2017-12-21 15:00:00,72.55,72.57,72.53,72.54,7812.0,68.5932,68.6121,68.5742,68.5837,7812.0
2017-12-21 15:05:00,72.53,72.53,72.48,72.5,11721.0,68.5742,68.5742,68.527,68.5459,11721.0
2017-12-21 15:10:00,72.51,72.54,72.5,72.53,6912.0,68.5553,68.5837,68.5459,68.5742,6912.0
2017-12-21 15:15:00,72.53,72.54,72.46,72.47,12720.0,68.5742,68.5837,68.5081,68.5175,12720.0
2017-12-21 15:20:00,72.48,72.51,72.47,72.49,14900.0,68.527,68.5553,68.5175,68.5364,14900.0
2017-12-21 15:25:00,72.5,72.51,72.42,72.42,52847.0,68.5459,68.5553,68.4702,68.4702,52847.0
2017-12-21 15:30:00,72.42,72.43,72.38,72.41,36893.0,68.4702,68.4797,68.4324,68.4608,36893.0
2017-12-21 15:35:00,72.43,72.44,72.39,72.4,27150.0,68.4797,68.4892,68.4419,68.4513,27150.0
2017-12-21 15:40:00,72.41,72.44,72.39,72.41,27484.0,68.4608,68.4892,68.4419,68.4608,27484.0
2017-12-21 15:45:00,72.4,72.42,72.33,72.37,32184.0,68.4513,68.4702,68.3852,68.423,32184.0
2017-12-21 15:50:00,72.36,72.4,72.33,72.33,25389.0,68.4135,68.4513,68.3852,68.3852,25389.0
2017-12-21 15:55:00,72.33,72.34,72.27,72.29,133387.0,68.3852,68.3946,68.3284,68.3473,133387.0
2017-12-22 09:30:00,72.27,72.31,72.07,72.26,22688.0,68.3284,68.3662,68.1393,68.319,22688.0
2017-12-22 09:35:00,72.29,72.37,72.21,72.27,26666.0,68.3473,68.423,68.2717,68.3284,26666.0
2017-12-22 09:40:00,72.28,72.28,72.23,72.24,2371.0,68.3379,68.3379,68.2906,68.3001,2371.0
2017-12-22 09:45:00,72.22,72.26,72.19,72.21,5067.0,68.2811,68.319,68.2528,68.2717,5067.0
2017-12-22 09:50:00,72.21,72.26,72.18,72.26,3110.0,68.2717,68.319,68.2433,68.319,3110.0
2017-12-22 09:55:00,72.27,72.28,72.22,72.27,5788.0,68.3284,68.3379,68.2811,68.3284,5788.0
2017-12-22 10:00:00,72.29,72.29,72.15,72.19,5707.0,68.3473,68.3473,68.215,68.2528,5707.0
2017-12-22 10:05:00,72.21,72.25,72.21,72.25,2700.0,68.2717,68.3095,68.2717,68.3095,2700.0
2017-12-22 10:10:00,72.24,72.24,72.14,72.16,7287.0,68.3001,68.3001,68.2055,68.2244,7287.0
2017-12-22 10:15:00,72.18,72.18,72.15,72.16,3325.0,68.2433,68.2433,68.215,68.2244,3325.0
2017-12-22 10:20:00,72.17,72.2,72.14,72.16,11150.0,68.2339,68.2622,68.2055,68.2244,11150.0
2017-12-22 10:25:00,72.15,72.15,72.09,72.09,5806.0,68.215,68.215,68.1582,68.1582,5806.0
2017-12-22 10:30:00,72.08,72.11,72.08,72.09,7659.0,68.1488,68.1771,68.1488,68.1582,7659.0
2017-12-22 10:35:00,72.09,72.09,71.97,72.01,18437.0,68.1582,68.1582,68.0448,68.0826,18437.0
2017-12-22 10:40:00,72.0,72.02,71.94,71.97,12696.0,68.0731,68.0921,68.0164,68.0448,12696.0
2017-12-22 10:45:00,71.97,72.01,71.94,71.96,7890.0,68.0448,68.0826,68.0164,68.0353,7890.0
2017-12-22 10:50:00,71.96,71.97,71.91,71.95,4751.0,68.0353,68.0448,67.9881,68.0259,4751.0
2017-12-22 10:55:00,71.95,71.95,71.91,71.91,2405.0,68.0259,68.0259,67.9881,67.9881,2405.0
2017-12-22 11:00:00,71.92,71.92,71.86,71.89,7827.0,67.9975,67.9975,67.9408,67.9691,7827.0
2017-12-22 11:05:00,71.89,71.9,71.79,71.84,5929.0,67.9691,67.9786,67.8746,67.9219,5929.0
2017-12-22 11:10:00,71.84,71.86,71.79,71.86,12557.0,67.9219,67.9408,67.8746,67.9408,12557.0
2017-12-22 11:15:00,71.86,71.9,71.86,71.89,18814.0,67.9408,67.9786,67.9408,67.9691,18814.0
2017-12-22 11:20:00,71.88,72.01,71.88,72.0,19189.0,67.9597,68.0826,67.9597,68.0731,19189.0
2017-12-22 11:25:00,71.98,71.98,71.91,71.92,4875.0,68.0542,68.0542,67.9881,67.9975,4875.0
2017-12-22 11:30:00,71.91,71.97,71.8,71.92,18961.0,67.9881,68.0448,67.8841,67.9975,18961.0
2017-12-22 11:35:00,71.92,71.93,71.88,71.92,11019.0,67.9975,68.007,67.9597,67.9975,11019.0
2017-12-22 11:40:00,71.92,71.93,71.84,71.84,6887.0,67.9975,68.007,67.9219,67.9219,6887.0
2017-12-22 11:45:00,71.86,71.87,71.8,71.87,9974.0,67.9408,67.9502,67.8841,67.9502,9974.0
2017-12-22 11:50:00,71.9,71.9,71.83,71.83,3272.0,67.9786,67.9786,67.9124,67.9124,3272.0
2017-12-22 11:55:00,71.84,71.84,71.79,71.79,5182.0,67.9219,67.9219,67.8746,67.8746,5182.0
2017-12-22 12:00:00,71.81,72.0,71.8,71.95,21187.0,67.8935,68.0731,67.8841,68.0259,21187.0
2017-12-22 12:05:00,71.95,71.96,71.88,71.91,9943.0,68.0259,68.0353,67.9597,67.9881,9943.0
2017-12-22 12:10:00,71.91,71.94,71.89,71.94,5520.0,67.9881,68.0164,67.9691,68.0164,5520.0
2017-12-22 12:15:00,71.93,71.97,71.92,71.95,3202.0,68.007,68.0448,67.9975,68.0259,3202.0
2017-12-22 12:20:00,71.95,71.96,71.9,71.93,6482.0,68.0259,68.0353,67.9786,68.007,6482.0
2017-12-22 12:25:00,71.94,71.98,71.94,71.95,6135.0,68.0164,68.0542,68.0164,68.0259,6135.0
2017-12-22 12:30:00,71.96,72.0,71.94,71.99,59789.0,68.0353,68.0731,68.0164,68.0637,59789.0
2017-12-22 12:35:00,72.0,72.05,72.0,72.02,4172.0,68.0731,68.1204,68.0731,68.0921,4172.0
2017-12-22 12:40:00,72.02,72.05,72.01,72.05,2978.0,68.0921,68.1204,68.0826,68.1204,2978.0
2017-12-22 12:45:00,72.05,72.09,72.04,72.07,5761.0,68.1204,68.1582,68.111,68.1393,5761.0
2017-12-22 12:50:00,72.07,72.08,72.02,72.04,6166.0,68.1393,68.1488,68.0921,68.111,6166.0
2017-12-22 12:55:00,72.02,72.04,72.0,72.0,4004.0,68.0921,68.111,68.0731,68.0731,4004.0
2017-12-22 13:00:00,72.0,72.03,71.97,72.03,6860.0,68.0731,68.1015,68.0448,68.1015,6860.0
2017-12-22 13:05:00,72.03,72.04,72.01,72.02,17688.0,68.1015,68.111,68.0826,68.0921,17688.0
2017-12-22 13:10:00,72.02,72.02,71.98,71.99,10227.0,68.0921,68.0921,68.0542,68.0637,10227.0
2017-12-22 13:15:00,72.0,72.02,71.99,72.01,6155.0,68.0731,68.0921,68.0637,68.0826,6155.0
2017-12-22 13:20:00,72.01,72.01,71.98,71.98,7972.0,68.0826,68.0826,68.0542,68.0542,7972.0
2017-12-22 13:25:00,71.99,72.0,71.97,71.98,1986.0,68.0637,68.0731,68.0448,68.0542,1986.0
2017-12-22 13:30:00,71.99,72.0,71.97,71.99,12743.0,68.0637,68.0731,68.0448,68.0637,12743.0
2017-12-22 13:35:00,71.98,72.0,71.97,71.97,2537.0,68.0542,68.0731,68.0448,68.0448,2537.0
2017-12-22 13:40:00,71.97,72.01,71.96,72.0,11693.0,68.0448,68.0826,68.0353,68.0731,11693.0
2017-12-22 13:45:00,72.0,72.04,71.99,72.03,8982.0,68.0731,68.111,68.0637,68.1015,8982.0
2017-12-22 13:50:00,72.03,72.04,71.99,72.03,12190.0,68.1015,68.111,68.0637,68.1015,12190.0
2017-12-22 13:55:00,72.03,72.04,72.01,72.03,16930.0,68.1015,68.111,68.0826,68.1015,16930.0
2017-12-22 14:00:00,72.04,72.05,72.02,72.05,8911.0,68.111,68.1204,68.0921,68.1204,8911.0
2017-12-22 14:05:00,72.05,72.08,72.03,72.07,8437.0,68.1204,68.1488,68.1015,68.1393,8437.0
2017-12-22 14:10:00,72.07,72.08,72.06,72.07,7250.0,68.1393,68.1488,68.1299,68.1393,7250.0
2017-12-22 14:15:00,72.07,72.1,72.05,72.05,8718.0,68.1393,68.1677,68.1204,68.1204,8718.0
2017-12-22 14:20:00,72.05,72.06,72.03,72.06,11245.0,68.1204,68.1299,68.1015,68.1299,11245.0
2017-12-22 14:25:00,72.06,72.09,72.04,72.05,14111.0,68.1299,68.1582,68.111,68.1204,14111.0
2017-12-22 14:30:00,72.06,72.09,72.05,72.08,5636.0,68.1299,68.1582,68.1204,68.1488,5636.0
2017-12-22 14:35:00,72.07,72.1,72.06,72.06,13861.0,68.1393,68.1677,68.1299,68.1299,13861.0
2017-12-22 14:40:00,72.07,72.09,72.07,72.09,5990.0,68.1393,68.1582,68.1393,68.1582,5990.0
2017-12-22 14:45:00,72.1,72.14,72.09,72.13,12531.0,68.1677,68.2055,68.1582,68.1961,12531.0
2017-12-22 14:50:00,72.14,72.14,72.08,72.09,8751.0,68.2055,68.2055,68.1488,68.1582,8751.0
2017-12-22 14:55:00,72.09,72.11,72.07,72.08,5493.0,68.1582,68.1771,68.1393,68.1488,5493.0
2017-12-22 15:00:00,72.09,72.09,72.04,72.04,6426.0,68.1582,68.1582,68.111,68.111,6426.0
2017-12-22 15:05:00,72.05,72.08,72.03,72.08,8808.0,68.1204,68.1488,68.1015,68.1488,8808.0
2017-12-22 15:10:00,72.08,72.08,72.02,72.03,22028.0,68.1488,68.1488,68.0921,68.1015,22028.0
2017-12-22 15:15:00,72.03,72.04,71.99,72.04,15333.0,68.1015,68.111,68.0637,68.111,15333.0
2017-12-22 15:20:00,72.04,72.07,72.03,72.05,14786.0,68.111,68.1393,68.1015,68.1204,14786.0
2017-12-22 15:25:00,72.06,72.11,72.05,72.09,13369.0,68.1299,68.1771,68.1204,68.1582,13369.0
2017-12-22 15:30:00,72.08,72.11,72.05,72.06,21273.0,68.1488,68.1771,68.1204,68.1299,21273.0
2017-12-22 15:35:00,72.05,72.06,72.03,72.06,24750.0,68.1204,68.1299,68.1015,68.1299,24750.0
2017-12-22 15:40:00,72.05,72.05,72.0,72.03,13772.0,68.1204,68.1204,68.0731,68.1015,13772.0
2017-12-22 15:45:00,72.04,72.05,72.0,72.01,27232.0,68.111,68.1204,68.0731,68.0826,27232.0
2017-12-22 15:50:00,72.01,72.05,71.98,72.05,26900.0,68.0826,68.1204,68.0542,68.1204,26900.0
2017-12-22 15:55:00,72.05,72.05,71.93,72.0,114733.0,68.1204,68.1204,68.007,68.0731,114733.0
2017-12-26 09:30:00,72.4,72.48,72.13,72.23,35549.0,68.4513,68.527,68.1961,68.2906,35549.0
2017-12-26 09:35:00,72.23,72.26,72.04,72.05,11578.0,68.2906,68.319,68.111,68.1204,11578.0
2017-12-26 09:40:00,72.05,72.1,72.0,72.07,6846.0,68.1204,68.1677,68.0731,68.1393,6846.0
2017-12-26 09:45:00,72.14,72.14,71.95,71.97,11738.0,68.2055,68.2055,68.0259,68.0448,11738.0
2017-12-26 09:50:00,71.97,72.0,71.95,71.96,12261.0,68.0448,68.0731,68.0259,68.0353,12261.0
2017-12-26 09:55:00,71.97,71.98,71.9,71.94,10459.0,68.0448,68.0542,67.9786,68.0164,10459.0
2017-12-26 10:00:00,71.94,71.99,71.93,71.99,5668.0,68.0164,68.0637,68.007,68.0637,5668.0
2017-12-26 10:05:00,71.99,72.01,71.97,72.0,13774.0,68.0637,68.0826,68.0448,68.0731,13774.0
2017-12-26 10:10:00,72.0,72.05,71.99,72.05,4001.0,68.0731,68.1204,68.0637,68.1204,4001.0
2017-12-26 10:15:00,72.06,72.2,72.05,72.2,6570.0,68.1299,68.2622,68.1204,68.2622,6570.0
2017-12-26 10:20:00,72.19,72.2,72.14,72.16,8914.0,68.2528,68.2622,68.2055,68.2244,8914.0
2017-12-26 10:25:00,72.17,72.18,72.09,72.11,2888.0,68.2339,68.2433,68.1582,68.1771,2888.0
2017-12-26 10:30:00,72.13,72.13,72.08,72.11,6691.0,68.1961,68.1961,68.1488,68.1771,6691.0
2017-12-26 10:35:00,72.12,72.2,72.12,72.17,4211.0,68.1866,68.2622,68.1866,68.2339,4211.0
2017-12-26 10:40:00,72.17,72.22,72.17,72.21,3372.0,68.2339,68.2811,68.2339,68.2717,3372.0
2017-12-26 10:45:00,72.22,72.22,72.19,72.19,1662.0,68.2811,68.2811,68.2528,68.2528,1662.0
2017-12-26 10:50:00,72.17,72.26,72.14,72.26,3929.0,68.2339,68.319,68.2055,68.319,3929.0
2017-12-26 10:55:00,72.25,72.29,72.24,72.24,3797.0,68.3095,68.3473,68.3001,68.3001,3797.0
2017-12-26 11:00:00,72.26,72.33,72.26,72.29,5709.0,68.319,68.3852,68.319,68.3473,5709.0
2017-12-26 11:05:00,72.31,72.34,72.27,72.34,5310.0,68.3662,68.3946,68.3284,68.3946,5310.0
2017-12-26 11:10:00,72.34,72.38,72.33,72.38,7526.0,68.3946,68.4324,68.3852,68.4324,7526.0
2017-12-26 11:15:00,72.38,72.39,72.35,72.35,6169.0,68.4324,68.4419,68.4041,68.4041,6169.0
2017-12-26 11:20:00,72.37,72.37,72.32,72.37,3140.0,68.423,68.423,68.3757,68.423,3140.0
2017-12-26 11:25:00,72.35,72.39,72.35,72.37,4580.0,68.4041,68.4419,68.4041,68.423,4580.0
2017-12-26 11:30:00,72.38,72.38,72.3,72.31,5423.0,68.4324,68.4324,68.3568,68.3662,5423.0
2017-12-26 11:35:00,72.3,72.31,72.26,72.29,4020.0,68.3568,68.3662,68.319,68.3473,4020.0
2017-12-26 11:40:00,72.27,72.28,72.21,72.21,8383.0,68.3284,68.3379,68.2717,68.2717,8383.0
2017-12-26 11:45:00,72.2,72.31,72.2,72.27,20368.0,68.2622,68.3662,68.2622,68.3284,20368.0
2017-12-26 11:50:00,72.27,72.34,72.27,72.34,2549.0,68.3284,68.3946,68.3284,68.3946,2549.0
2017-12-26 11:55:00,72.33,72.48,72.3,72.42,7063.0,68.3852,68.527,68.3568,68.4702,7063.0
2017-12-26 12:00:00,72.45,72.49,72.4,72.49,7270.0,68.4986,68.5364,68.4513,68.5364,7270.0
2017-12-26 12:05:00,72.49,72.53,72.47,72.52,21535.0,68.5364,68.5742,68.5175,68.5648,21535.0
2017-12-26 12:10:00,72.5,72.5,72.39,72.41,1881.0,68.5459,68.5459,68.4419,68.4608,1881.0
2017-12-26 12:15:00,72.42,72.42,72.31,72.31,2698.0,68.4702,68.4702,68.3662,68.3662,2698.0
2017-12-26 12:20:00,72.29,72.39,72.29,72.39,7605.0,68.3473,68.4419,68.3473,68.4419,7605.0
2017-12-26 12:25:00,72.38,72.43,72.36,72.4,4393.0,68.4324,68.4797,68.4135,68.4513,4393.0
2017-12-26 12:30:00,72.37,72.39,72.35,72.39,2517.0,68.423,68.4419,68.4041,68.4419,2517.0
2017-12-26 12:35:00,72.38,72.39,72.35,72.38,2093.0,68.4324,68.4419,68.4041,68.4324,2093.0
2017-12-26 12:40:00,72.38,72.45,72.38,72.45,15112.0,68.4324,68.4986,68.4324,68.4986,15112.0
2017-12-26 12:45:00,72.45,72.48,72.43,72.48,5015.0,68.4986,68.527,68.4797,68.527,5015.0
2017-12-26 12:50:00,72.48,72.5,72.45,72.47,2600.0,68.527,68.5459,68.4986,68.5175,2600.0
2017-12-26 12:55:00,72.47,72.48,72.45,72.46,10285.0,68.5175,68.527,68.4986,68.5081,10285.0
2017-12-26 13:00:00,72.46,72.46,72.41,72.42,2727.0,68.5081,68.5081,68.4608,68.4702,2727.0
2017-12-26 13:05:00,72.43,72.43,72.42,72.43,1542.0,68.4797,68.4797,68.4702,68.4797,1542.0
2017-12-26 13:10:00,72.44,72.45,72.43,72.44,1760.0,68.4892,68.4986,68.4797,68.4892,1760.0
2017-12-26 13:15:00,72.43,72.48,72.43,72.46,4161.0,68.4797,68.527,68.4797,68.5081,4161.0
2017-12-26 13:20:00,72.47,72.55,72.47,72.55,13969.0,68.5175,68.5932,68.5175,68.5932,13969.0
2017-12-26 13:25:00,72.54,72.55,72.52,72.54,4000.0,68.5837,68.5932,68.5648,68.5837,4000.0
2017-12-26 13:30:00,72.53,72.53,72.47,72.5,6772.0,68.5742,68.5742,68.5175,68.5459,6772.0
2017-12-26 13:35:00,72.5,72.51,72.45,72.46,5119.0,68.5459,68.5553,68.4986,68.5081,5119.0
2017-12-26 13:40:00,72.45,72.47,72.45,72.45,2853.0,68.4986,68.5175,68.4986,68.4986,2853.0
2017-12-26 13:45:00,72.45,72.45,72.4,72.43,8178.0,68.4986,68.4986,68.4513,68.4797,8178.0
2017-12-26 13:50:00,72.43,72.47,72.42,72.46,5318.0,68.4797,68.5175,68.4702,68.5081,5318.0
2017-12-26 13:55:00,72.43,72.47,72.43,72.47,4286.0,68.4797,68.5175,68.4797,68.5175,4286.0
2017-12-26 14:00:00,72.45,72.47,72.44,72.45,3430.0,68.4986,68.5175,68.4892,68.4986,3430.0
2017-12-26 14:05:00,72.45,72.45,72.38,72.38,5360.0,68.4986,68.4986,68.4324,68.4324,5360.0
2017-12-26 14:10:00,72.39,72.45,72.39,72.42,2130.0,68.4419,68.4986,68.4419,68.4702,2130.0
2017-12-26 14:15:00,72.42,72.47,72.42,72.44,2767.0,68.4702,68.5175,68.4702,68.4892,2767.0
2017-12-26 14:20:00,72.42,72.44,72.4,72.4,4148.0,68.4702,68.4892,68.4513,68.4513,4148.0
2017-12-26 14:25:00,72.41,72.42,72.32,72.36,4624.0,68.4608,68.4702,68.3757,68.4135,4624.0
2017-12-26 14:30:00,72.36,72.39,72.34,72.36,1313.0,68.4135,68.4419,68.3946,68.4135,1313.0
2017-12-26 14:35:00,72.37,72.37,72.34,72.35,6131.0,68.423,68.423,68.3946,68.4041,6131.0
2017-12-26 14:40:00,72.34,72.37,72.34,72.37,2139.0,68.3946,68.423,68.3946,68.423,2139.0
2017-12-26 14:45:00,72.37,72.38,72.35,72.35,1516.0,68.423,68.4324,68.4041,68.4041,1516.0
2017-12-26 14:50:00,72.36,72.38,72.35,72.38,3134.0,68.4135,68.4324,68.4041,68.4324,3134.0
2017-12-26 14:55:00,72.39,72.4,72.34,72.35,6859.0,68.4419,68.4513,68.3946,68.4041,6859.0
2017-12-26 15:00:00,72.33,72.37,72.33,72.37,3567.0,68.3852,68.423,68.3852,68.423,3567.0
2017-12-26 15:05:00,72.38,72.38,72.35,72.35,3000.0,68.4324,68.4324,68.4041,68.4041,3000.0
2017-12-26 15:10:00,72.36,72.38,72.36,72.38,3456.0,68.4135,68.4324,68.4135,68.4324,3456.0
2017-12-26 15:15:00,72.39,72.4,72.37,72.38,4518.0,68.4419,68.4513,68.423,68.4324,4518.0
2017-12-26 15:20:00,72.39,72.41,72.38,72.4,6042.0,68.4419,68.4608,68.4324,68.4513,6042.0
2017-12-26 15:25:00,72.39,72.41,72.36,72.36,6886.0,68.4419,68.4608,68.4135,68.4135,6886.0
2017-12-26 15:30:00,72.33,72.38,72.32,72.38,7268.0,68.3852,68.4324,68.3757,68.4324,7268.0
2017-12-26 15:35:00,72.37,72.39,72.35,72.39,7157.0,68.423,68.4419,68.4041,68.4419,7157.0
2017-12-26 15:40:00,72.39,72.4,72.33,72.34,8501.0,68.4419,68.4513,68.3852,68.3946,8501.0
2017-12-26 15:45:00,72.34,72.37,72.32,72.35,19348.0,68.3946,68.423,68.3757,68.4041,19348.0
2017-12-26 15:50:00,72.35,72.35,72.26,72.28,17294.0,68.4041,68.4041,68.319,68.3379,17294.0
2017-12-26 15:55:00,72.28,72.35,72.27,72.33,49256.0,68.3379,68.4041,68.3284,68.3852,49256.0
2017-12-27 09:30:00,72.59,72.68,72.5,72.63,20846.0,68.631,68.7161,68.5459,68.6688,20846.0
2017-12-27 09:35:00,72.59,72.65,72.49,72.5,7750.0,68.631,68.6877,68.5364,68.5459,7750.0
2017-12-27 09:40:00,72.56,72.56,72.4,72.47,6638.0,68.6026,68.6026,68.4513,68.5175,6638.0
2017-12-27 09:45:00,72.47,72.61,72.47,72.56,5470.0,68.5175,68.6499,68.5175,68.6026,5470.0
2017-12-27 09:50:00,72.56,72.63,72.54,72.57,3671.0,68.6026,68.6688,68.5837,68.6121,3671.0
2017-12-27 09:55:00,72.56,72.57,72.49,72.53,3003.0,68.6026,68.6121,68.5364,68.5742,3003.0
2017-12-27 10:00:00,72.56,72.6,72.47,72.49,9856.0,68.6026,68.6404,68.5175,68.5364,9856.0
2017-12-27 10:05:00,72.49,72.51,72.42,72.48,11356.0,68.5364,68.5553,68.4702,68.527,11356.0
2017-12-27 10:10:00,72.47,72.52,72.46,72.47,7466.0,68.5175,68.5648,68.5081,68.5175,7466.0
2017-12-27 10:15:00,72.49,72.51,72.45,72.49,6949.0,68.5364,68.5553,68.4986,68.5364,6949.0
2017-12-27 10:20:00,72.49,72.52,72.48,72.51,3067.0,68.5364,68.5648,68.527,68.5553,3067.0
2017-12-27 10:25:00,72.52,72.61,72.52,72.6,4008.0,68.5648,68.6499,68.5648,68.6404,4008.0
2017-12-27 10:30:00,72.58,72.6,72.47,72.51,6997.0,68.6215,68.6404,68.5175,68.5553,6997.0
2017-12-27 10:35:00,72.5,72.6,72.5,72.53,5046.0,68.5459,68.6404,68.5459,68.5742,5046.0
2017-12-27 10:40:00,72.52,72.53,72.49,72.52,2550.0,68.5648,68.5742,68.5364,68.5648,2550.0
2017-12-27 10:45:00,72.54,72.57,72.54,72.57,3780.0,68.5837,68.6121,68.5837,68.6121,3780.0
2017-12-27 10:50:00,72.57,72.69,72.54,72.59,7972.0,68.6121,68.7255,68.5837,68.631,7972.0
2017-12-27 10:55:00,72.61,72.63,72.57,72.63,2640.0,68.6499,68.6688,68.6121,68.6688,2640.0
2017-12-27 11:00:00,72.63,72.66,72.53,72.53,2930.0,68.6688,68.6972,68.5742,68.5742,2930.0
2017-12-27 11:05:00,72.55,72.64,72.52,72.54,7283.0,68.5932,68.6782,68.5648,68.5837,7283.0
2017-12-27 11:10:00,72.56,72.63,72.55,72.58,9456.0,68.6026,68.6688,68.5932,68.6215,9456.0
2017-12-27 11:15:00,72.57,72.62,72.53,72.62,7438.0,68.6121,68.6593,68.5742,68.6593,7438.0
2017-12-27 11:20:00,72.61,72.64,72.54,72.54,6396.0,68.6499,68.6782,68.5837,68.5837,6396.0
2017-12-27 11:25:00,72.55,72.61,72.55,72.61,2300.0,68.5932,68.6499,68.5932,68.6499,2300.0
2017-12-27 11:30:00,72.59,72.65,72.57,72.6,6618.0,68.631,68.6877,68.6121,68.6404,6618.0
2017-12-27 11:35:00,72.59,72.61,72.53,72.53,6521.0,68.631,68.6499,68.5742,68.5742,6521.0
2017-12-27 11:40:00,72.54,72.6,72.53,72.56,4440.0,68.5837,68.6404,68.5742,68.6026,4440.0
2017-12-27 11:45:00,72.56,72.57,72.52,72.54,3846.0,68.6026,68.6121,68.5648,68.5837,3846.0
2017-12-27 11:50:00,72.55,72.56,72.51,72.51,4623.0,68.5932,68.6026,68.5553,68.5553,4623.0
2017-12-27 11:55:00,72.53,72.59,72.52,72.56,4266.0,68.5742,68.631,68.5648,68.6026,4266.0
2017-12-27 12:00:00,72.54,72.56,72.47,72.48,15416.0,68.5837,68.6026,68.5175,68.527,15416.0
2017-12-27 12:05:00,72.51,72.59,72.5,72.53,3632.0,68.5553,68.631,68.5459,68.5742,3632.0
2017-12-27 12:10:00,72.52,72.53,72.5,72.52,2400.0,68.5648,68.5742,68.5459,68.5648,2400.0
2017-12-27 12:15:00,72.51,72.52,72.46,72.51,6121.0,68.5553,68.5648,68.5081,68.5553,6121.0
2017-12-27 12:20:00,72.51,72.52,72.39,72.43,23469.0,68.5553,68.5648,68.4419,68.4797,23469.0
2017-12-27 12:25:00,72.43,72.46,72.38,72.38,3055.0,68.4797,68.5081,68.4324,68.4324,3055.0
2017-12-27 12:30:00,72.39,72.42,72.34,72.34,1257.0,68.4419,68.4702,68.3946,68.3946,1257.0
2017-12-27 12:35:00,72.37,72.39,72.33,72.39,5159.0,68.423,68.4419,68.3852,68.4419,5159.0
2017-12-27 12:40:00,72.36,72.46,72.36,72.44,5675.0,68.4135,68.5081,68.4135,68.4892,5675.0
2017-12-27 12:45:00,72.44,72.47,72.41,72.41,2356.0,68.4892,68.5175,68.4608,68.4608,2356.0
2017-12-27 12:50:00,72.41,72.44,72.37,72.44,2105.0,68.4608,68.4892,68.423,68.4892,2105.0
2017-12-27 12:55:00,72.42,72.43,72.39,72.41,2663.0,68.4702,68.4797,68.4419,68.4608,2663.0
2017-12-27 13:00:00,72.39,72.42,72.36,72.36,3526.0,68.4419,68.4702,68.4135,68.4135,3526.0
2017-12-27 13:05:00,72.36,72.4,72.36,72.4,4591.0,68.4135,68.4513,68.4135,68.4513,4591.0
2017-12-27 13:10:00,72.41,72.43,72.38,72.41,2105.0,68.4608,68.4797,68.4324,68.4608,2105.0
2017-12-27 13:15:00,72.41,72.41,72.32,72.32,1060.0,68.4608,68.4608,68.3757,68.3757,1060.0
2017-12-27 13:20:00,72.34,72.46,72.34,72.46,17846.0,68.3946,68.5081,68.3946,68.5081,17846.0
2017-12-27 13:25:00,72.45,72.45,72.42,72.45,1100.0,68.4986,68.4986,68.4702,68.4986,1100.0
2017-12-27 13:30:00,72.42,72.42,72.39,72.39,1900.0,68.4702,68.4702,68.4419,68.4419,1900.0
2017-12-27 13:35:00,72.41,72.45,72.4,72.45,1776.0,68.4608,68.4986,68.4513,68.4986,1776.0
2017-12-27 13:40:00,72.44,72.44,72.39,72.4,4044.0,68.4892,68.4892,68.4419,68.4513,4044.0
2017-12-27 13:45:00,72.4,72.5,72.37,72.39,23584.0,68.4513,68.5459,68.423,68.4419,23584.0
2017-12-27 13:50:00,72.36,72.37,72.34,72.36,2025.0,68.4135,68.423,68.3946,68.4135,2025.0
2017-12-27 13:55:00,72.36,72.4,72.34,72.34,4872.0,68.4135,68.4513,68.3946,68.3946,4872.0
2017-12-27 14:00:00,72.35,72.37,72.31,72.34,2331.0,68.4041,68.423,68.3662,68.3946,2331.0
2017-12-27 14:05:00,72.34,72.35,72.31,72.31,8874.0,68.3946,68.4041,68.3662,68.3662,8874.0
2017-12-27 14:10:00,72.32,72.32,72.28,72.32,4359.0,68.3757,68.3757,68.3379,68.3757,4359.0
2017-12-27 14:15:00,72.33,72.35,72.31,72.32,4832.0,68.3852,68.4041,68.3662,68.3757,4832.0
2017-12-27 14:20:00,72.31,72.31,72.26,72.26,1639.0,68.3662,68.3662,68.319,68.319,1639.0
2017-12-27 14:25:00,72.26,72.31,72.25,72.31,9738.0,68.319,68.3662,68.3095,68.3662,9738.0
2017-12-27 14:30:00,72.3,72.36,72.28,72.36,9076.0,68.3568,68.4135,68.3379,68.4135,9076.0
2017-12-27 14:35:00,72.33,72.34,72.28,72.32,6757.0,68.3852,68.3946,68.3379,68.3757,6757.0
2017-12-27 14:40:00,72.33,72.37,72.29,72.37,7753.0,68.3852,68.423,68.3473,68.423,7753.0
2017-12-27 14:45:00,72.35,72.36,72.33,72.34,4428.0,68.4041,68.4135,68.3852,68.3946,4428.0
2017-12-27 14:50:00,72.33,72.34,72.28,72.31,4788.0,68.3852,68.3946,68.3379,68.3662,4788.0
2017-12-27 14:55:00,72.32,72.34,72.3,72.31,7583.0,68.3757,68.3946,68.3568,68.3662,7583.0
2017-12-27 15:00:00,72.31,72.36,72.31,72.35,10683.0,68.3662,68.4135,68.3662,68.4041,10683.0
2017-12-27 15:05:00,72.36,72.4,72.34,72.4,7061.0,68.4135,68.4513,68.3946,68.4513,7061.0
2017-12-27 15:10:00,72.39,72.4,72.35,72.36,9898.0,68.4419,68.4513,68.4041,68.4135,9898.0
2017-12-27 15:15:00,72.37,72.39,72.36,72.38,28129.0,68.423,68.4419,68.4135,68.4324,28129.0
2017-12-27 15:20:00,72.38,72.41,72.38,72.4,5313.0,68.4324,68.4608,68.4324,68.4513,5313.0
2017-12-27 15:25:00,72.41,72.41,72.33,72.36,9186.0,68.4608,68.4608,68.3852,68.4135,9186.0
2017-12-27 15:30:00,72.36,72.38,72.34,72.34,13761.0,68.4135,68.4324,68.3946,68.3946,13761.0
2017-12-27 15:35:00,72.35,72.35,72.3,72.3,12051.0,68.4041,68.4041,68.3568,68.3568,12051.0
2017-12-27 15:40:00,72.32,72.33,72.28,72.33,10723.0,68.3757,68.3852,68.3379,68.3852,10723.0
2017-12-27 15:45:00,72.35,72.41,72.34,72.4,23884.0,68.4041,68.4608,68.3946,68.4513,23884.0
2017-12-27 15:50:00,72.4,72.43,72.38,72.42,23401.0,68.4513,68.4797,68.4324,68.4702,23401.0
2017-12-27 15:55:00,72.42,72.48,72.39,72.45,93800.0,68.4702,68.527,68.4419,68.4986,93800.0
2017-12-28 09:30:00,72.49,72.56,72.46,72.56,17867.0,68.5364,68.6026,68.5081,68.6026,17867.0
2017-12-28 09:35:00,72.51,72.6,72.47,72.52,8500.0,68.5553,68.6404,68.5175,68.5648,8500.0
2017-12-28 09:40:00,72.5,72.5,72.26,72.28,7431.0,68.5459,68.5459,68.319,68.3379,7431.0
2017-12-28 09:45:00,72.32,72.33,72.15,72.27,12272.0,68.3757,68.3852,68.215,68.3284,12272.0
2017-12-28 09:50:00,72.26,72.34,72.23,72.3,2802.0,68.319,68.3946,68.2906,68.3568,2802.0
2017-12-28 09:55:00,72.28,72.29,72.17,72.24,2998.0,68.3379,68.3473,68.2339,68.3001,2998.0
2017-12-28 10:00:00,72.25,72.27,72.14,72.17,6204.0,68.3095,68.3284,68.2055,68.2339,6204.0
2017-12-28 10:05:00,72.17,72.27,72.15,72.27,5415.0,68.2339,68.3284,68.215,68.3284,5415.0
2017-12-28 10:10:00,72.31,72.42,72.28,72.35,3218.0,68.3662,68.4702,68.3379,68.4041,3218.0
2017-12-28 10:15:00,72.37,72.4,72.35,72.37,3738.0,68.423,68.4513,68.4041,68.423,3738.0
2017-12-28 10:20:00,72.36,72.36,72.29,72.34,2105.0,68.4135,68.4135,68.3473,68.3946,2105.0
2017-12-28 10:25:00,72.34,72.38,72.32,72.36,4078.0,68.3946,68.4324,68.3757,68.4135,4078.0
2017-12-28 10:30:00,72.32,72.35,72.26,72.27,5172.0,68.3757,68.4041,68.319,68.3284,5172.0
2017-12-28 10:35:00,72.27,72.3,72.26,72.27,3037.0,68.3284,68.3568,68.319,68.3284,3037.0
2017-12-28 10:40:00,72.25,72.32,72.24,72.3,3176.0,68.3095,68.3757,68.3001,68.3568,3176.0
2017-12-28 10:45:00,72.3,72.32,72.25,72.28,5612.0,68.3568,68.3757,68.3095,68.3379,5612.0
2017-12-28 10:50:00,72.28,72.35,72.28,72.33,3558.0,68.3379,68.4041,68.3379,68.3852,3558.0
2017-12-28 10:55:00,72.33,72.34,72.28,72.28,6912.0,68.3852,68.3946,68.3379,68.3379,6912.0
2017-12-28 11:00:00,72.29,72.29,72.26,72.29,2220.0,68.3473,68.3473,68.319,68.3473,2220.0
2017-12-28 11:05:00,72.29,72.3,72.22,72.29,9115.0,68.3473,68.3568,68.2811,68.3473,9115.0
2017-12-28 11:10:00,72.31,72.35,72.3,72.32,2997.0,68.3662,68.4041,68.3568,68.3757,2997.0
2017-12-28 11:15:00,72.32,72.35,72.3,72.3,6144.0,68.3757,68.4041,68.3568,68.3568,6144.0
2017-12-28 11:20:00,72.32,72.33,72.27,72.31,2578.0,68.3757,68.3852,68.3284,68.3662,2578.0
2017-12-28 11:25:00,72.33,72.39,72.29,72.38,6508.0,68.3852,68.4419,68.3473,68.4324,6508.0
2017-12-28 11:30:00,72.38,72.43,72.37,72.43,5376.0,68.4324,68.4797,68.423,68.4797,5376.0
2017-12-28 11:35:00,72.43,72.45,72.42,72.43,6063.0,68.4797,68.4986,68.4702,68.4797,6063.0
2017-12-28 11:40:00,72.42,72.46,72.41,72.43,3600.0,68.4702,68.5081,68.4608,68.4797,3600.0
2017-12-28 11:45:00,72.45,72.46,72.39,72.4,4751.0,68.4986,68.5081,68.4419,68.4513,4751.0
2017-12-28 11:50:00,72.4,72.4,72.34,72.37,8249.0,68.4513,68.4513,68.3946,68.423,8249.0
2017-12-28 11:55:00,72.39,72.4,72.35,72.35,3770.0,68.4419,68.4513,68.4041,68.4041,3770.0
2017-12-28 12:00:00,72.37,72.4,72.37,72.39,5707.0,68.423,68.4513,68.423,68.4419,5707.0
2017-12-28 12:05:00,72.39,72.41,72.39,72.39,4864.0,68.4419,68.4608,68.4419,68.4419,4864.0
2017-12-28 12:10:00,72.39,72.42,72.39,72.4,2100.0,68.4419,68.4702,68.4419,68.4513,2100.0
2017-12-28 12:15:00,72.42,72.43,72.39,72.39,4215.0,68.4702,68.4797,68.4419,68.4419,4215.0
2017-12-28 12:20:00,72.39,72.41,72.39,72.41,1404.0,68.4419,68.4608,68.4419,68.4608,1404.0
2017-12-28 12:25:00,72.41,72.41,72.35,72.4,2514.0,68.4608,68.4608,68.4041,68.4513,2514.0
2017-12-28 12:30:00,72.38,72.38,72.35,72.35,3300.0,68.4324,68.4324,68.4041,68.4041,3300.0
2017-12-28 12:35:00,72.36,72.39,72.34,72.37,5989.0,68.4135,68.4419,68.3946,68.423,5989.0
2017-12-28 12:40:00,72.35,72.37,72.35,72.36,1469.0,68.4041,68.423,68.4041,68.4135,1469.0
2017-12-28 12:45:00,72.37,72.37,72.34,72.35,705.0,68.423,68.423,68.3946,68.4041,705.0
2017-12-28 12:50:00,72.37,72.39,72.37,72.37,1600.0,68.423,68.4419,68.423,68.423,1600.0
2017-12-28 12:55:00,72.35,72.39,72.35,72.39,1848.0,68.4041,68.4419,68.4041,68.4419,1848.0
2017-12-28 13:00:00,72.39,72.41,72.37,72.39,2801.0,68.4419,68.4608,68.423,68.4419,2801.0
2017-12-28 13:05:00,72.42,72.42,72.39,72.39,449.0,68.4702,68.4702,68.4419,68.4419,449.0
2017-12-28 13:10:00,72.41,72.42,72.4,72.4,1868.0,68.4608,68.4702,68.4513,68.4513,1868.0
2017-12-28 13:15:00,72.42,72.42,72.4,72.41,1283.0,68.4702,68.4702,68.4513,68.4608,1283.0
2017-12-28 13:20:00,72.4,72.41,72.39,72.4,4730.0,68.4513,68.4608,68.4419,68.4513,4730.0
2017-12-28 13:25:00,72.38,72.39,72.34,72.36,1608.0,68.4324,68.4419,68.3946,68.4135,1608.0
2017-12-28 13:30:00,72.37,72.37,72.31,72.31,3340.0,68.423,68.423,68.3662,68.3662,3340.0
2017-12-28 13:35:00,72.33,72.33,72.27,72.28,6817.0,68.3852,68.3852,68.3284,68.3379,6817.0
2017-12-28 13:40:00,72.29,72.34,72.28,72.33,4299.0,68.3473,68.3946,68.3379,68.3852,4299.0
2017-12-28 13:45:00,72.33,72.38,72.33,72.35,3030.0,68.3852,68.4324,68.3852,68.4041,3030.0
2017-12-28 13:50:00,72.37,72.38,72.35,72.37,3904.0,68.423,68.4324,68.4041,68.423,3904.0
2017-12-28 13:55:00,72.38,72.38,72.29,72.29,6259.0,68.4324,68.4324,68.3473,68.3473,6259.0
2017-12-28 14:00:00,72.29,72.29,72.21,72.21,6321.0,68.3473,68.3473,68.2717,68.2717,6321.0
2017-12-28 14:05:00,72.22,72.23,72.18,72.18,4282.0,68.2811,68.2906,68.2433,68.2433,4282.0
2017-12-28 14:10:00,72.19,72.26,72.16,72.23,5422.0,68.2528,68.319,68.2244,68.2906,5422.0
2017-12-28 14:15:00,72.23,72.3,72.23,72.29,3722.0,68.2906,68.3568,68.2906,68.3473,3722.0
2017-12-28 14:20:00,72.3,72.32,72.27,72.27,3891.0,68.3568,68.3757,68.3284,68.3284,3891.0
2017-12-28 14:25:00,72.27,72.31,72.25,72.31,3137.0,68.3284,68.3662,68.3095,68.3662,3137.0
2017-12-28 14:30:00,72.3,72.34,72.27,72.3,7113.0,68.3568,68.3946,68.3284,68.3568,7113.0
2017-12-28 14:35:00,72.28,72.31,72.28,72.31,4077.0,68.3379,68.3662,68.3379,68.3662,4077.0
2017-12-28 14:40:00,72.29,72.3,72.29,72.29,1025.0,68.3473,68.3568,68.3473,68.3473,1025.0
2017-12-28 14:45:00,72.29,72.29,72.23,72.27,5327.0,68.3473,68.3473,68.2906,68.3284,5327.0
2017-12-28 14:50:00,72.29,72.3,72.26,72.3,3924.0,68.3473,68.3568,68.319,68.3568,3924.0
2017-12-28 14:55:00,72.31,72.33,72.3,72.33,1769.0,68.3662,68.3852,68.3568,68.3852,1769.0
2017-12-28 15:00:00,72.34,72.35,72.32,72.32,3715.0,68.3946,68.4041,68.3757,68.3757,3715.0
2017-12-28 15:05:00,72.32,72.33,72.32,72.33,1903.0,68.3757,68.3852,68.3757,68.3852,1903.0
2017-12-28 15:10:00,72.32,72.34,72.29,72.31,6475.0,68.3757,68.3946,68.3473,68.3662,6475.0
2017-12-28 15:15:00,72.31,72.34,72.3,72.33,6905.0,68.3662,68.3946,68.3568,68.3852,6905.0
2017-12-28 15:20:00,72.33,72.34,72.29,72.3,6945.0,68.3852,68.3946,68.3473,68.3568,6945.0
2017-12-28 15:25:00,72.3,72.32,72.3,72.3,7545.0,68.3568,68.3757,68.3568,68.3568,7545.0
2017-12-28 15:30:00,72.31,72.36,72.3,72.33,14646.0,68.3662,68.4135,68.3568,68.3852,14646.0
2017-12-28 15:35:00,72.34,72.35,72.31,72.35,8106.0,68.3946,68.4041,68.3662,68.4041,8106.0
2017-12-28 15:40:00,72.35,72.36,72.35,72.36,9025.0,68.4041,68.4135,68.4041,68.4135,9025.0
2017-12-28 15:45:00,72.35,72.36,72.31,72.31,8112.0,68.4041,68.4135,68.3662,68.3662,8112.0
2017-12-28 15:50:00,72.32,72.37,72.32,72.34,23284.0,68.3757,68.423,68.3757,68.3946,23284.0
2017-12-28 15:55:00,72.35,72.39,72.33,72.37,73215.0,68.4041,68.4419,68.3852,68.423,73215.0
2017-12-29 09:30:00,72.55,72.68,72.43,72.45,26797.0,68.5932,68.7161,68.4797,68.4986,26797.0
2017-12-29 09:35:00,72.47,72.47,72.29,72.41,33224.0,68.5175,68.5175,68.3473,68.4608,33224.0
2017-12-29 09:40:00,72.44,72.54,72.41,72.47,4300.0,68.4892,68.5837,68.4608,68.5175,4300.0
2017-12-29 09:45:00,72.49,72.7,72.45,72.69,30437.0,68.5364,68.735,68.4986,68.7255,30437.0
2017-12-29 09:50:00,72.66,72.68,72.61,72.66,4640.0,68.6972,68.7161,68.6499,68.6972,4640.0
2017-12-29 09:55:00,72.65,72.76,72.64,72.76,4106.0,68.6877,68.7917,68.6782,68.7917,4106.0
2017-12-29 10:00:00,72.74,72.74,72.68,72.71,3964.0,68.7728,68.7728,68.7161,68.7444,3964.0
2017-12-29 10:05:00,72.7,72.76,72.68,72.76,17017.0,68.735,68.7917,68.7161,68.7917,17017.0
2017-12-29 10:10:00,72.75,72.75,72.66,72.66,5288.0,68.7822,68.7822,68.6972,68.6972,5288.0
2017-12-29 10:15:00,72.67,72.72,72.64,72.69,5063.0,68.7066,68.7539,68.6782,68.7255,5063.0
2017-12-29 10:20:00,72.7,72.71,72.6,72.63,7224.0,68.735,68.7444,68.6404,68.6688,7224.0
2017-12-29 10:25:00,72.6,72.62,72.57,72.59,3903.0,68.6404,68.6593,68.6121,68.631,3903.0
2017-12-29 10:30:00,72.56,72.58,72.52,72.54,3102.0,68.6026,68.6215,68.5648,68.5837,3102.0
2017-12-29 10:35:00,72.53,72.53,72.44,72.48,10835.0,68.5742,68.5742,68.4892,68.527,10835.0
2017-12-29 10:40:00,72.5,72.53,72.46,72.51,11975.0,68.5459,68.5742,68.5081,68.5553,11975.0
2017-12-29 10:45:00,72.52,72.54,72.49,72.49,11496.0,68.5648,68.5837,68.5364,68.5364,11496.0
2017-12-29 10:50:00,72.48,72.48,72.39,72.42,4225.0,68.527,68.527,68.4419,68.4702,4225.0
2017-12-29 10:55:00,72.4,72.44,72.38,72.44,3316.0,68.4513,68.4892,68.4324,68.4892,3316.0
2017-12-29 11:00:00,72.45,72.47,72.37,72.44,7991.0,68.4986,68.5175,68.423,68.4892,7991.0
2017-12-29 11:05:00,72.42,72.43,72.37,72.4,4223.0,68.4702,68.4797,68.423,68.4513,4223.0
2017-12-29 11:10:00,72.41,72.42,72.35,72.38,5559.0,68.4608,68.4702,68.4041,68.4324,5559.0
2017-12-29 11:15:00,72.39,72.4,72.34,72.34,2200.0,68.4419,68.4513,68.3946,68.3946,2200.0
2017-12-29 11:20:00,72.33,72.4,72.33,72.38,6034.0,68.3852,68.4513,68.3852,68.4324,6034.0
2017-12-29 11:25:00,72.39,72.39,72.33,72.39,4255.0,68.4419,68.4419,68.3852,68.4419,4255.0
2017-12-29 11:30:00,72.39,72.41,72.34,72.38,6657.0,68.4419,68.4608,68.3946,68.4324,6657.0
2017-12-29 11:35:00,72.39,72.4,72.34,72.36,3637.0,68.4419,68.4513,68.3946,68.4135,3637.0
2017-12-29 11:40:00,72.37,72.4,72.34,72.37,4341.0,68.423,68.4513,68.3946,68.423,4341.0
2017-12-29 11:45:00,72.36,72.43,72.34,72.43,6209.0,68.4135,68.4797,68.3946,68.4797,6209.0
2017-12-29 11:50:00,72.41,72.44,72.37,72.37,5428.0,68.4608,68.4892,68.423,68.423,5428.0
2017-12-29 11:55:00,72.37,72.37,72.34,72.36,3688.0,68.423,68.423,68.3946,68.4135,3688.0
2017-12-29 12:00:00,72.36,72.38,72.34,72.36,4350.0,68.4135,68.4324,68.3946,68.4135,4350.0
2017-12-29 12:05:00,72.36,72.37,72.3,72.31,5934.0,68.4135,68.423,68.3568,68.3662,5934.0
2017-12-29 12:10:00,72.32,72.4,72.32,72.33,6084.0,68.3757,68.4513,68.3757,68.3852,6084.0
2017-12-29 12:15:00,72.31,72.37,72.31,72.35,4732.0,68.3662,68.423,68.3662,68.4041,4732.0
2017-12-29 12:20:00,72.38,72.4,72.32,72.35,4419.0,68.4324,68.4513,68.3757,68.4041,4419.0
2017-12-29 12:25:00,72.36,72.39,72.35,72.38,5731.0,68.4135,68.4419,68.4041,68.4324,5731.0
2017-12-29 12:30:00,72.37,72.42,72.35,72.4,10788.0,68.423,68.4702,68.4041,68.4513,10788.0
2017-12-29 12:35:00,72.4,72.44,72.38,72.44,3892.0,68.4513,68.4892,68.4324,68.4892,3892.0
2017-12-29 12:40:00,72.43,72.46,72.38,72.45,23595.0,68.4797,68.5081,68.4324,68.4986,23595.0
2017-12-29 12:45:00,72.46,72.51,72.41,72.41,13427.0,68.5081,68.5553,68.4608,68.4608,13427.0
2017-12-29 12:50:00,72.43,72.46,72.43,72.43,1600.0,68.4797,68.5081,68.4797,68.4797,1600.0
2017-12-29 12:55:00,72.43,72.46,72.43,72.45,3212.0,68.4797,68.5081,68.4797,68.4986,3212.0
2017-12-29 13:00:00,72.45,72.47,72.44,72.45,8008.0,68.4986,68.5175,68.4892,68.4986,8008.0
2017-12-29 13:05:00,72.44,72.45,72.43,72.44,2349.0,68.4892,68.4986,68.4797,68.4892,2349.0
2017-12-29 13:10:00,72.43,72.44,72.4,72.42,2314.0,68.4797,68.4892,68.4513,68.4702,2314.0
2017-12-29 13:15:00,72.43,72.44,72.41,72.41,2710.0,68.4797,68.4892,68.4608,68.4608,2710.0
2017-12-29 13:20:00,72.41,72.43,72.4,72.42,3392.0,68.4608,68.4797,68.4513,68.4702,3392.0
2017-12-29 13:25:00,72.43,72.45,72.4,72.4,3900.0,68.4797,68.4986,68.4513,68.4513,3900.0
2017-12-29 13:30:00,72.4,72.42,72.4,72.41,4511.0,68.4513,68.4702,68.4513,68.4608,4511.0
2017-12-29 13:35:00,72.41,72.43,72.4,72.41,6060.0,68.4608,68.4797,68.4513,68.4608,6060.0
2017-12-29 13:40:00,72.41,72.44,72.4,72.43,5072.0,68.4608,68.4892,68.4513,68.4797,5072.0
2017-12-29 13:45:00,72.44,72.45,72.4,72.4,6689.0,68.4892,68.4986,68.4513,68.4513,6689.0
2017-12-29 13:50:00,72.41,72.43,72.38,72.41,15524.0,68.4608,68.4797,68.4324,68.4608,15524.0
2017-12-29 13:55:00,72.4,72.42,72.33,72.39,17791.0,68.4513,68.4702,68.3852,68.4419,17791.0
2017-12-29 14:00:00,72.4,72.46,72.4,72.46,3660.0,68.4513,68.5081,68.4513,68.5081,3660.0
2017-12-29 14:05:00,72.47,72.5,72.44,72.45,6082.0,68.5175,68.5459,68.4892,68.4986,6082.0
2017-12-29 14:10:00,72.45,72.45,72.42,72.42,6684.0,68.4986,68.4986,68.4702,68.4702,6684.0
2017-12-29 14:15:00,72.43,72.44,72.41,72.44,7160.0,68.4797,68.4892,68.4608,68.4892,7160.0
2017-12-29 14:20:00,72.43,72.44,72.38,72.39,4438.0,68.4797,68.4892,68.4324,68.4419,4438.0
2017-12-29 14:25:00,72.4,72.41,72.36,72.36,6124.0,68.4513,68.4608,68.4135,68.4135,6124.0
2017-12-29 14:30:00,72.37,72.38,72.31,72.33,5625.0,68.423,68.4324,68.3662,68.3852,5625.0
2017-12-29 14:35:00,72.33,72.34,72.31,72.33,3215.0,68.3852,68.3946,68.3662,68.3852,3215.0
2017-12-29 14:40:00,72.34,72.39,72.33,72.38,5053.0,68.3946,68.4419,68.3852,68.4324,5053.0
2017-12-29 14:45:00,72.38,72.42,72.37,72.39,3839.0,68.4324,68.4702,68.423,68.4419,3839.0
2017-12-29 14:50:00,72.41,72.41,72.39,72.4,1655.0,68.4608,68.4608,68.4419,68.4513,1655.0
2017-12-29 14:55:00,72.39,72.45,72.38,72.45,6782.0,68.4419,68.4986,68.4324,68.4986,6782.0
2017-12-29 15:00:00,72.44,72.45,72.34,72.37,6760.0,68.4892,68.4986,68.3946,68.423,6760.0
2017-12-29 15:05:00,72.36,72.4,72.36,72.4,4582.0,68.4135,68.4513,68.4135,68.4513,4582.0
2017-12-29 15:10:00,72.41,72.47,72.41,72.47,13858.0,68.4608,68.5175,68.4608,68.5175,13858.0
2017-12-29 15:15:00,72.47,72.47,72.42,72.42,5633.0,68.5175,68.5175,68.4702,68.4702,5633.0
2017-12-29 15:20:00,72.45,72.53,72.43,72.52,10888.0,68.4986,68.5742,68.4797,68.5648,10888.0
2017-12-29 15:25:00,72.51,72.55,72.5,72.54,5874.0,68.5553,68.5932,68.5459,68.5837,5874.0
2017-12-29 15:30:00,72.54,72.55,72.42,72.43,21281.0,68.5837,68.5932,68.4702,68.4797,21281.0
2017-12-29 15:35:00,72.42,72.43,72.2,72.22,22465.0,68.4702,68.4797,68.2622,68.2811,22465.0
2017-12-29 15:40:00,72.23,72.27,72.23,72.25,13568.0,68.2906,68.3284,68.2906,68.3095,13568.0
2017-12-29 15:45:00,72.25,72.29,72.22,72.25,66077.0,68.3095,68.3473,68.2811,68.3095,66077.0
2017-12-29 15:50:00,72.25,72.3,72.2,72.21,78031.0,68.3095,68.3568,68.2622,68.2717,78031.0
2017-12-29 15:55:00,72.22,72.26,72.05,72.08,192936.0,68.2811,68.319,68.1204,68.1488,192936.0
2018-01-02 09:30:00,72.54,72.59,72.13,72.13,33471.0,68.5837,68.631,68.1961,68.1961,33471.0
2018-01-02 09:35:00,72.22,72.43,72.13,72.25,17568.0,68.2811,68.4797,68.1961,68.3095,17568.0
2018-01-02 09:40:00,72.32,72.52,72.31,72.5,7077.0,68.3757,68.5648,68.3662,68.5459,7077.0
2018-01-02 09:45:00,72.47,72.56,72.35,72.36,10787.0,68.5175,68.6026,68.4041,68.4135,10787.0
2018-01-02 09:50:00,72.37,72.38,72.14,72.15,13351.0,68.423,68.4324,68.2055,68.215,13351.0
2018-01-02 09:55:00,72.12,72.28,72.12,72.21,14131.0,68.1866,68.3379,68.1866,68.2717,14131.0
2018-01-02 10:00:00,72.25,72.28,72.04,72.04,23718.0,68.3095,68.3379,68.111,68.111,23718.0
2018-01-02 10:05:00,72.04,72.15,71.88,71.96,20480.0,68.111,68.215,67.9597,68.0353,20480.0
2018-01-02 10:10:00,71.97,72.01,71.83,71.87,14345.0,68.0448,68.0826,67.9124,67.9502,14345.0
2018-01-02 10:15:00,71.87,71.95,71.82,71.87,19268.0,67.9502,68.0259,67.903,67.9502,19268.0
2018-01-02 10:20:00,71.86,71.88,71.78,71.84,14916.0,67.9408,67.9597,67.8651,67.9219,14916.0
2018-01-02 10:25:00,71.84,72.1,71.77,72.01,24376.0,67.9219,68.1677,67.8557,68.0826,24376.0
2018-01-02 10:30:00,72.03,72.06,71.93,71.96,16145.0,68.1015,68.1299,68.007,68.0353,16145.0
2018-01-02 10:35:00,71.97,72.06,71.86,71.93,11944.0,68.0448,68.1299,67.9408,68.007,11944.0
2018-01-02 10:40:00,71.9,72.04,71.84,72.02,17674.0,67.9786,68.111,67.9219,68.0921,17674.0
2018-01-02 10:45:00,72.03,72.16,72.0,72.01,20165.0,68.1015,68.2244,68.0731,68.0826,20165.0
2018-01-02 10:50:00,72.03,72.08,71.93,71.95,13689.0,68.1015,68.1488,68.007,68.0259,13689.0
2018-01-02 10:55:00,71.95,71.96,71.9,71.92,14130.0,68.0259,68.0353,67.9786,67.9975,14130.0
2018-01-02 11:00:00,71.91,71.94,71.88,71.94,17295.0,67.9881,68.0164,67.9597,68.0164,17295.0
2018-01-02 11:05:00,71.92,71.95,71.85,71.88,16145.0,67.9975,68.0259,67.9313,67.9597,16145.0
2018-01-02 11:10:00,71.88,71.96,71.83,71.86,148249.0,67.9597,68.0353,67.9124,67.9408,148249.0
2018-01-02 11:15:00,71.86,71.86,71.69,71.72,42980.0,67.9408,67.9408,67.7801,67.8084,42980.0
2018-01-02 11:20:00,71.71,71.75,71.46,71.75,42813.0,67.799,67.8368,67.5626,67.8368,42813.0
2018-01-02 11:25:00,71.72,71.75,71.58,71.65,26164.0,67.8084,67.8368,67.6761,67.7422,26164.0
2018-01-02 11:30:00,71.65,71.8,71.64,71.76,20531.0,67.7422,67.8841,67.7328,67.8462,20531.0
2018-01-02 11:35:00,71.75,71.8,71.66,71.68,17510.0,67.8368,67.8841,67.7517,67.7706,17510.0
2018-01-02 11:40:00,71.67,71.7,71.57,71.7,27270.0,67.7611,67.7895,67.6666,67.7895,27270.0
2018-01-02 11:45:00,71.7,71.75,71.6,71.74,16816.0,67.7895,67.8368,67.695,67.8273,16816.0
2018-01-02 11:50:00,71.74,71.89,71.73,71.82,21040.0,67.8273,67.9691,67.8179,67.903,21040.0
2018-01-02 11:55:00,71.82,71.85,71.79,71.8,16509.0,67.903,67.9313,67.8746,67.8841,16509.0
2018-01-02 12:00:00,71.81,71.88,71.79,71.8,21994.0,67.8935,67.9597,67.8746,67.8841,21994.0
2018-01-02 12:05:00,71.81,71.82,71.76,71.77,14516.0,67.8935,67.903,67.8462,67.8557,14516.0
2018-01-02 12:10:00,71.78,71.82,71.74,71.8,16868.0,67.8651,67.903,67.8273,67.8841,16868.0
2018-01-02 12:15:00,71.8,71.8,71.72,71.77,11210.0,67.8841,67.8841,67.8084,67.8557,11210.0
2018-01-02 12:20:00,71.77,71.8,71.76,71.77,8365.0,67.8557,67.8841,67.8462,67.8557,8365.0
2018-01-02 12:25:00,71.77,71.78,71.72,71.75,23161.0,67.8557,67.8651,67.8084,67.8368,23161.0
2018-01-02 12:30:00,71.75,71.79,71.75,71.76,10081.0,67.8368,67.8746,67.8368,67.8462,10081.0
2018-01-02 12:35:00,71.77,71.91,71.75,71.9,69435.0,67.8557,67.9881,67.8368,67.9786,69435.0
2018-01-02 12:40:00,71.9,71.91,71.77,71.8,15477.0,67.9786,67.9881,67.8557,67.8841,15477.0
2018-01-02 12:45:00,71.8,71.86,71.78,71.78,39584.0,67.8841,67.9408,67.8651,67.8651,39584.0
2018-01-02 12:50:00,71.77,71.77,71.71,71.76,9445.0,67.8557,67.8557,67.799,67.8462,9445.0
2018-01-02 12:55:00,71.75,71.76,71.71,71.72,5984.0,67.8368,67.8462,67.799,67.8084,5984.0
2018-01-02 13:00:00,71.73,71.73,71.69,71.7,9581.0,67.8179,67.8179,67.7801,67.7895,9581.0
2018-01-02 13:05:00,71.69,71.74,71.69,71.71,6816.0,67.7801,67.8273,67.7801,67.799,6816.0
2018-01-02 13:10:00,71.71,71.72,71.68,71.7,8803.0,67.799,67.8084,67.7706,67.7895,8803.0
2018-01-02 13:15:00,71.7,71.71,71.65,71.65,8314.0,67.7895,67.799,67.7422,67.7422,8314.0
2018-01-02 13:20:00,71.66,71.77,71.63,71.77,21682.0,67.7517,67.8557,67.7233,67.8557,21682.0
2018-01-02 13:25:00,71.76,71.8,71.75,71.76,7724.0,67.8462,67.8841,67.8368,67.8462,7724.0
2018-01-02 13:30:00,71.76,71.76,71.72,71.75,10112.0,67.8462,67.8462,67.8084,67.8368,10112.0
2018-01-02 13:35:00,71.75,71.75,71.64,71.69,13668.0,67.8368,67.8368,67.7328,67.7801,13668.0
2018-01-02 13:40:00,71.7,71.72,71.67,71.7,8598.0,67.7895,67.8084,67.7611,67.7895,8598.0
2018-01-02 13:45:00,71.7,71.7,71.66,71.67,9088.0,67.7895,67.7895,67.7517,67.7611,9088.0
2018-01-02 13:50:00,71.68,71.72,71.68,71.7,10466.0,67.7706,67.8084,67.7706,67.7895,10466.0
2018-01-02 13:55:00,71.7,71.76,71.69,71.76,10972.0,67.7895,67.8462,67.7801,67.8462,10972.0
2018-01-02 14:00:00,71.75,71.79,71.73,71.79,15394.0,67.8368,67.8746,67.8179,67.8746,15394.0
2018-01-02 14:05:00,71.77,71.78,71.72,71.74,18573.0,67.8557,67.8651,67.8084,67.8273,18573.0
2018-01-02 14:10:00,71.75,71.76,71.69,71.71,5925.0,67.8368,67.8462,67.7801,67.799,5925.0
2018-01-02 14:15:00,71.7,71.74,71.68,71.74,12296.0,67.7895,67.8273,67.7706,67.8273,12296.0
2018-01-02 14:20:00,71.75,71.76,71.69,71.73,10655.0,67.8368,67.8462,67.7801,67.8179,10655.0
2018-01-02 14:25:00,71.72,71.74,71.71,71.72,7889.0,67.8084,67.8273,67.799,67.8084,7889.0
2018-01-02 14:30:00,71.73,71.77,71.72,71.76,12478.0,67.8179,67.8557,67.8084,67.8462,12478.0
2018-01-02 14:35:00,71.76,71.77,71.68,71.69,10570.0,67.8462,67.8557,67.7706,67.7801,10570.0
2018-01-02 14:40:00,71.69,71.79,71.67,71.75,12919.0,67.7801,67.8746,67.7611,67.8368,12919.0
2018-01-02 14:45:00,71.75,71.75,71.69,71.7,6592.0,67.8368,67.8368,67.7801,67.7895,6592.0
2018-01-02 14:50:00,71.7,71.71,71.63,71.67,11352.0,67.7895,67.799,67.7233,67.7611,11352.0
2018-01-02 14:55:00,71.68,71.72,71.68,71.69,9163.0,67.7706,67.8084,67.7706,67.7801,9163.0
2018-01-02 15:00:00,71.7,71.7,71.66,71.7,6345.0,67.7895,67.7895,67.7517,67.7895,6345.0
2018-01-02 15:05:00,71.71,71.71,71.66,71.68,9890.0,67.799,67.799,67.7517,67.7706,9890.0
2018-01-02 15:10:00,71.69,71.8,71.68,71.77,19863.0,67.7801,67.8841,67.7706,67.8557,19863.0
2018-01-02 15:15:00,71.76,71.83,71.76,71.76,38668.0,67.8462,67.9124,67.8462,67.8462,38668.0
2018-01-02 15:20:00,71.77,71.8,71.76,71.78,16329.0,67.8557,67.8841,67.8462,67.8651,16329.0
2018-01-02 15:25:00,71.78,71.8,71.76,71.78,15969.0,67.8651,67.8841,67.8462,67.8651,15969.0
2018-01-02 15:30:00,71.78,71.8,71.72,71.72,16181.0,67.8651,67.8841,67.8084,67.8084,16181.0
2018-01-02 15:35:00,71.72,71.75,71.68,71.73,34769.0,67.8084,67.8368,67.7706,67.8179,34769.0
2018-01-02 15:40:00,71.75,71.78,71.72,71.74,26283.0,67.8368,67.8651,67.8084,67.8273,26283.0
2018-01-02 15:45:00,71.75,71.77,71.66,71.72,65616.0,67.8368,67.8557,67.7517,67.8084,65616.0
2018-01-02 15:50:00,71.72,71.75,71.7,71.7,41069.0,67.8084,67.8368,67.7895,67.7895,41069.0
2018-01-02 15:55:00,71.7,71.82,71.67,71.79,126170.0,67.7895,67.903,67.7611,67.8746,126170.0
2018-01-03 09:30:00,71.77,71.86,71.34,71.76,92643.0,67.8557,67.9408,67.4491,67.8462,92643.0
2018-01-03 09:35:00,71.75,71.86,71.6,71.86,14186.0,67.8368,67.9408,67.695,67.9408,14186.0
2018-01-03 09:40:00,71.91,71.91,71.49,71.67,28711.0,67.9881,67.9881,67.591,67.7611,28711.0
2018-01-03 09:45:00,71.69,71.77,71.62,71.74,33972.0,67.7801,67.8557,67.7139,67.8273,33972.0
2018-01-03 09:50:00,71.75,71.75,71.65,71.7,18315.0,67.8368,67.8368,67.7422,67.7895,18315.0
2018-01-03 09:55:00,71.69,71.73,71.64,71.7,17665.0,67.7801,67.8179,67.7328,67.7895,17665.0
2018-01-03 10:00:00,71.72,71.85,71.7,71.84,18260.0,67.8084,67.9313,67.7895,67.9219,18260.0
2018-01-03 10:05:00,71.86,71.86,71.8,71.83,10421.0,67.9408,67.9408,67.8841,67.9124,10421.0
2018-01-03 10:10:00,71.85,71.97,71.85,71.94,15822.0,67.9313,68.0448,67.9313,68.0164,15822.0
2018-01-03 10:15:00,71.95,71.96,71.86,71.89,7875.0,68.0259,68.0353,67.9408,67.9691,7875.0
2018-01-03 10:20:00,71.9,71.92,71.84,71.89,19769.0,67.9786,67.9975,67.9219,67.9691,19769.0
2018-01-03 10:25:00,71.87,71.99,71.87,71.98,13092.0,67.9502,68.0637,67.9502,68.0542,13092.0
2018-01-03 10:30:00,72.0,72.11,71.99,72.01,17349.0,68.0731,68.1771,68.0637,68.0826,17349.0
2018-01-03 10:35:00,72.01,72.05,71.98,72.0,10099.0,68.0826,68.1204,68.0542,68.0731,10099.0
2018-01-03 10:40:00,72.0,72.04,71.95,72.0,21254.0,68.0731,68.111,68.0259,68.0731,21254.0
2018-01-03 10:45:00,72.05,72.08,71.99,72.01,12271.0,68.1204,68.1488,68.0637,68.0826,12271.0
2018-01-03 10:50:00,72.02,72.02,71.89,72.0,16795.0,68.0921,68.0921,67.9691,68.0731,16795.0
2018-01-03 10:55:00,72.0,72.0,71.92,71.97,13373.0,68.0731,68.0731,67.9975,68.0448,13373.0
2018-01-03 11:00:00,71.95,72.0,71.92,71.95,14462.0,68.0259,68.0731,67.9975,68.0259,14462.0
2018-01-03 11:05:00,71.96,72.0,71.95,71.98,7339.0,68.0353,68.0731,68.0259,68.0542,7339.0
2018-01-03 11:10:00,71.97,71.98,71.88,71.89,11587.0,68.0448,68.0542,67.9597,67.9691,11587.0
2018-01-03 11:15:00,71.91,71.95,71.81,71.93,19042.0,67.9881,68.0259,67.8935,68.007,19042.0
2018-01-03 11:20:00,71.93,71.95,71.89,71.89,22756.0,68.007,68.0259,67.9691,67.9691,22756.0
2018-01-03 11:25:00,71.9,71.97,71.89,71.94,9346.0,67.9786,68.0448,67.9691,68.0164,9346.0
2018-01-03 11:30:00,71.95,72.0,71.9,71.94,13933.0,68.0259,68.0731,67.9786,68.0164,13933.0
2018-01-03 11:35:00,71.95,71.95,71.92,71.92,6759.0,68.0259,68.0259,67.9975,67.9975,6759.0
2018-01-03 11:40:00,71.93,71.94,71.86,71.88,18593.0,68.007,68.0164,67.9408,67.9597,18593.0
2018-01-03 11:45:00,71.88,71.92,71.86,71.9,12383.0,67.9597,67.9975,67.9408,67.9786,12383.0
2018-01-03 11:50:00,71.92,71.96,71.9,71.9,20933.0,67.9975,68.0353,67.9786,67.9786,20933.0
2018-01-03 11:55:00,71.89,71.91,71.84,71.85,11224.0,67.9691,67.9881,67.9219,67.9313,11224.0
2018-01-03 12:00:00,71.86,71.92,71.85,71.92,18814.0,67.9408,67.9975,67.9313,67.9975,18814.0
2018-01-03 12:05:00,71.92,71.93,71.85,71.86,13522.0,67.9975,68.007,67.9313,67.9408,13522.0
2018-01-03 12:10:00,71.86,71.93,71.86,71.9,11759.0,67.9408,68.007,67.9408,67.9786,11759.0
2018-01-03 12:15:00,71.92,71.94,71.89,71.93,19087.0,67.9975,68.0164,67.9691,68.007,19087.0
2018-01-03 12:20:00,71.92,72.01,71.89,71.96,18306.0,67.9975,68.0826,67.9691,68.0353,18306.0
2018-01-03 12:25:00,71.95,72.01,71.95,72.0,6672.0,68.0259,68.0826,68.0259,68.0731,6672.0
2018-01-03 12:30:00,72.01,72.02,71.94,72.0,19243.0,68.0826,68.0921,68.0164,68.0731,19243.0
2018-01-03 12:35:00,72.0,72.03,71.99,72.0,11698.0,68.0731,68.1015,68.0637,68.0731,11698.0
2018-01-03 12:40:00,72.0,72.06,72.0,72.01,11083.0,68.0731,68.1299,68.0731,68.0826,11083.0
2018-01-03 12:45:00,72.01,72.01,71.91,71.98,14335.0,68.0826,68.0826,67.9881,68.0542,14335.0
2018-01-03 12:50:00,71.98,72.01,71.97,71.98,14052.0,68.0542,68.0826,68.0448,68.0542,14052.0
2018-01-03 12:55:00,71.97,71.97,71.91,71.94,9293.0,68.0448,68.0448,67.9881,68.0164,9293.0
2018-01-03 13:00:00,71.94,72.0,71.93,71.97,14623.0,68.0164,68.0731,68.007,68.0448,14623.0
2018-01-03 13:05:00,71.97,71.98,71.9,71.91,13605.0,68.0448,68.0542,67.9786,67.9881,13605.0
2018-01-03 13:10:00,71.92,71.95,71.86,71.86,12339.0,67.9975,68.0259,67.9408,67.9408,12339.0
2018-01-03 13:15:00,71.85,71.96,71.85,71.93,19351.0,67.9313,68.0353,67.9313,68.007,19351.0
2018-01-03 13:20:00,71.92,71.94,71.89,71.92,10610.0,67.9975,68.0164,67.9691,67.9975,10610.0
2018-01-03 13:25:00,71.9,71.93,71.88,71.89,9341.0,67.9786,68.007,67.9597,67.9691,9341.0
2018-01-03 13:30:00,71.9,71.95,71.89,71.94,5514.0,67.9786,68.0259,67.9691,68.0164,5514.0
2018-01-03 13:35:00,71.95,71.97,71.93,71.97,10109.0,68.0259,68.0448,68.007,68.0448,10109.0
2018-01-03 13:40:00,71.98,71.98,71.93,71.98,20124.0,68.0542,68.0542,68.007,68.0542,20124.0
2018-01-03 13:45:00,71.98,72.0,71.95,71.98,15797.0,68.0542,68.0731,68.0259,68.0542,15797.0
2018-01-03 13:50:00,71.99,72.01,71.95,71.97,15177.0,68.0637,68.0826,68.0259,68.0448,15177.0
2018-01-03 13:55:00,71.96,71.97,71.95,71.95,24062.0,68.0353,68.0448,68.0259,68.0259,24062.0
2018-01-03 14:00:00,71.95,72.01,71.95,71.98,29216.0,68.0259,68.0826,68.0259,68.0542,29216.0
2018-01-03 14:05:00,71.98,72.05,71.96,72.04,43502.0,68.0542,68.1204,68.0353,68.111,43502.0
2018-01-03 14:10:00,72.03,72.11,72.03,72.11,52604.0,68.1015,68.1771,68.1015,68.1771,52604.0
2018-01-03 14:15:00,72.11,72.18,72.1,72.1,52348.0,68.1771,68.2433,68.1677,68.1677,52348.0
2018-01-03 14:20:00,72.11,72.14,72.09,72.12,14224.0,68.1771,68.2055,68.1582,68.1866,14224.0
2018-01-03 14:25:00,72.14,72.16,72.07,72.07,25347.0,68.2055,68.2244,68.1393,68.1393,25347.0
2018-01-03 14:30:00,72.08,72.09,71.98,71.98,29027.0,68.1488,68.1582,68.0542,68.0542,29027.0
2018-01-03 14:35:00,71.98,72.05,71.95,72.01,32027.0,68.0542,68.1204,68.0259,68.0826,32027.0
2018-01-03 14:40:00,72.0,72.02,71.97,71.99,17931.0,68.0731,68.0921,68.0448,68.0637,17931.0
2018-01-03 14:45:00,71.99,72.01,71.89,71.92,102446.0,68.0637,68.0826,67.9691,67.9975,102446.0
2018-01-03 14:50:00,71.91,72.01,71.89,71.96,37081.0,67.9881,68.0826,67.9691,68.0353,37081.0
2018-01-03 14:55:00,71.96,72.05,71.95,72.02,19244.0,68.0353,68.1204,68.0259,68.0921,19244.0
2018-01-03 15:00:00,72.02,72.02,71.94,71.95,25811.0,68.0921,68.0921,68.0164,68.0259,25811.0
2018-01-03 15:05:00,71.97,71.97,71.93,71.97,19821.0,68.0448,68.0448,68.007,68.0448,19821.0
2018-01-03 15:10:00,71.96,72.04,71.94,72.01,24304.0,68.0353,68.111,68.0164,68.0826,24304.0
2018-01-03 15:15:00,72.0,72.02,71.95,71.97,22970.0,68.0731,68.0921,68.0259,68.0448,22970.0
2018-01-03 15:20:00,71.97,72.03,71.95,72.03,33524.0,68.0448,68.1015,68.0259,68.1015,33524.0
2018-01-03 15:25:00,72.03,72.04,71.93,71.93,32366.0,68.1015,68.111,68.007,68.007,32366.0
2018-01-03 15:30:00,71.94,72.02,71.91,72.01,24642.0,68.0164,68.0921,67.9881,68.0826,24642.0
2018-01-03 15:35:00,72.02,72.09,72.02,72.08,23444.0,68.0921,68.1582,68.0921,68.1488,23444.0
2018-01-03 15:40:00,72.08,72.11,72.04,72.11,24519.0,68.1488,68.1771,68.111,68.1771,24519.0
2018-01-03 15:45:00,72.11,72.15,72.03,72.12,66460.0,68.1771,68.215,68.1015,68.1866,66460.0
2018-01-03 15:50:00,72.13,72.18,72.12,72.17,50370.0,68.1961,68.2433,68.1866,68.2339,50370.0
2018-01-03 15:55:00,72.17,72.17,72.08,72.09,154608.0,68.2339,68.2339,68.1488,68.1582,154608.0
2018-01-04 09:30:00,72.75,72.86,72.61,72.83,73876.0,68.7822,68.8862,68.6499,68.8579,73876.0
2018-01-04 09:35:00,72.79,72.79,72.44,72.48,36547.0,68.8201,68.8201,68.4892,68.527,36547.0
2018-01-04 09:40:00,72.47,72.49,72.31,72.37,21525.0,68.5175,68.5364,68.3662,68.423,21525.0
2018-01-04 09:45:00,72.37,72.41,72.28,72.34,26037.0,68.423,68.4608,68.3379,68.3946,26037.0
2018-01-04 09:50:00,72.37,72.56,72.26,72.55,53472.0,68.423,68.6026,68.319,68.5932,53472.0
2018-01-04 09:55:00,72.56,72.86,72.53,72.84,28920.0,68.6026,68.8862,68.5742,68.8673,28920.0
2018-01-04 10:00:00,72.83,72.83,72.47,72.53,58964.0,68.8579,68.8579,68.5175,68.5742,58964.0
2018-01-04 10:05:00,72.54,72.67,72.54,72.62,27122.0,68.5837,68.7066,68.5837,68.6593,27122.0
2018-01-04 10:10:00,72.64,72.66,72.56,72.65,16184.0,68.6782,68.6972,68.6026,68.6877,16184.0
2018-01-04 10:15:00,72.65,72.65,72.38,72.38,32080.0,68.6877,68.6877,68.4324,68.4324,32080.0
2018-01-04 10:20:00,72.39,72.47,72.33,72.46,58895.0,68.4419,68.5175,68.3852,68.5081,58895.0
2018-01-04 10:25:00,72.47,72.74,72.42,72.64,90457.0,68.5175,68.7728,68.4702,68.6782,90457.0
2018-01-04 10:30:00,72.67,72.82,72.67,72.69,35237.0,68.7066,68.8484,68.7066,68.7255,35237.0
2018-01-04 10:35:00,72.67,72.81,72.65,72.78,15149.0,68.7066,68.839,68.6877,68.8106,15149.0
2018-01-04 10:40:00,72.79,72.91,72.77,72.86,15778.0,68.8201,68.9335,68.8012,68.8862,15778.0
2018-01-04 10:45:00,72.86,72.92,72.83,72.85,16700.0,68.8862,68.943,68.8579,68.8768,16700.0
2018-01-04 10:50:00,72.85,72.85,72.68,72.76,16823.0,68.8768,68.8768,68.7161,68.7917,16823.0
2018-01-04 10:55:00,72.76,72.76,72.68,72.71,15676.0,68.7917,68.7917,68.7161,68.7444,15676.0
2018-01-04 11:00:00,72.72,72.74,72.49,72.51,17736.0,68.7539,68.7728,68.5364,68.5553,17736.0
2018-01-04 11:05:00,72.52,72.58,72.46,72.57,19684.0,68.5648,68.6215,68.5081,68.6121,19684.0
2018-01-04 11:10:00,72.59,72.63,72.55,72.57,10573.0,68.631,68.6688,68.5932,68.6121,10573.0
2018-01-04 11:15:00,72.56,72.56,72.44,72.51,15210.0,68.6026,68.6026,68.4892,68.5553,15210.0
2018-01-04 11:20:00,72.52,72.55,72.45,72.45,21157.0,68.5648,68.5932,68.4986,68.4986,21157.0
2018-01-04 11:25:00,72.46,72.47,72.4,72.43,13609.0,68.5081,68.5175,68.4513,68.4797,13609.0
2018-01-04 11:30:00,72.43,72.58,72.42,72.53,15758.0,68.4797,68.6215,68.4702,68.5742,15758.0
2018-01-04 11:35:00,72.52,72.52,72.33,72.41,28590.0,68.5648,68.5648,68.3852,68.4608,28590.0
2018-01-04 11:40:00,72.43,72.47,72.41,72.43,10857.0,68.4797,68.5175,68.4608,68.4797,10857.0
2018-01-04 11:45:00,72.42,72.44,72.4,72.43,8661.0,68.4702,68.4892,68.4513,68.4797,8661.0
2018-01-04 11:50:00,72.45,72.47,72.39,72.42,13122.0,68.4986,68.5175,68.4419,68.4702,13122.0
2018-01-04 11:55:00,72.43,72.52,72.43,72.51,12504.0,68.4797,68.5648,68.4797,68.5553,12504.0
2018-01-04 12:00:00,72.51,72.56,72.5,72.55,12332.0,68.5553,68.6026,68.5459,68.5932,12332.0
2018-01-04 12:05:00,72.56,72.6,72.53,72.59,16407.0,68.6026,68.6404,68.5742,68.631,16407.0
2018-01-04 12:10:00,72.59,72.59,72.46,72.54,28241.0,68.631,68.631,68.5081,68.5837,28241.0
2018-01-04 12:15:00,72.53,72.55,72.46,72.46,7866.0,68.5742,68.5932,68.5081,68.5081,7866.0
2018-01-04 12:20:00,72.46,72.5,72.45,72.46,7058.0,68.5081,68.5459,68.4986,68.5081,7058.0
2018-01-04 12:25:00,72.46,72.5,72.44,72.49,15314.0,68.5081,68.5459,68.4892,68.5364,15314.0
2018-01-04 12:30:00,72.48,72.51,72.47,72.49,11800.0,68.527,68.5553,68.5175,68.5364,11800.0
2018-01-04 12:35:00,72.49,72.55,72.47,72.55,10650.0,68.5364,68.5932,68.5175,68.5932,10650.0
2018-01-04 12:40:00,72.56,72.56,72.46,72.48,17197.0,68.6026,68.6026,68.5081,68.527,17197.0
2018-01-04 12:45:00,72.5,72.53,72.48,72.53,9301.0,68.5459,68.5742,68.527,68.5742,9301.0
2018-01-04 12:50:00,72.53,72.54,72.48,72.5,11640.0,68.5742,68.5837,68.527,68.5459,11640.0
2018-01-04 12:55:00,72.5,72.51,72.47,72.49,10963.0,68.5459,68.5553,68.5175,68.5364,10963.0
2018-01-04 13:00:00,72.49,72.5,72.46,72.48,13617.0,68.5364,68.5459,68.5081,68.527,13617.0
2018-01-04 13:05:00,72.49,72.54,72.48,72.52,11440.0,68.5364,68.5837,68.527,68.5648,11440.0
2018-01-04 13:10:00,72.53,72.55,72.5,72.55,6830.0,68.5742,68.5932,68.5459,68.5932,6830.0
2018-01-04 13:15:00,72.55,72.57,72.51,72.53,10101.0,68.5932,68.6121,68.5553,68.5742,10101.0
2018-01-04 13:20:00,72.53,72.54,72.47,72.5,12419.0,68.5742,68.5837,68.5175,68.5459,12419.0
2018-01-04 13:25:00,72.51,72.54,72.49,72.52,12738.0,68.5553,68.5837,68.5364,68.5648,12738.0
2018-01-04 13:30:00,72.51,72.54,72.49,72.54,12058.0,68.5553,68.5837,68.5364,68.5837,12058.0
2018-01-04 13:35:00,72.54,72.54,72.48,72.49,14761.0,68.5837,68.5837,68.527,68.5364,14761.0
2018-01-04 13:40:00,72.48,72.5,72.42,72.48,13972.0,68.527,68.5459,68.4702,68.527,13972.0
2018-01-04 13:45:00,72.47,72.5,72.46,72.49,15624.0,68.5175,68.5459,68.5081,68.5364,15624.0
2018-01-04 13:50:00,72.49,72.5,72.46,72.48,15729.0,68.5364,68.5459,68.5081,68.527,15729.0
2018-01-04 13:55:00,72.48,72.48,72.33,72.35,36921.0,68.527,68.527,68.3852,68.4041,36921.0
2018-01-04 14:00:00,72.35,72.49,72.35,72.49,17177.0,68.4041,68.5364,68.4041,68.5364,17177.0
2018-01-04 14:05:00,72.49,72.53,72.43,72.48,33921.0,68.5364,68.5742,68.4797,68.527,33921.0
2018-01-04 14:10:00,72.48,72.54,72.47,72.52,21922.0,68.527,68.5837,68.5175,68.5648,21922.0
2018-01-04 14:15:00,72.52,72.57,72.52,72.53,15639.0,68.5648,68.6121,68.5648,68.5742,15639.0
2018-01-04 14:20:00,72.53,72.59,72.53,72.58,13127.0,68.5742,68.631,68.5742,68.6215,13127.0
2018-01-04 14:25:00,72.58,72.58,72.52,72.55,18885.0,68.6215,68.6215,68.5648,68.5932,18885.0
2018-01-04 14:30:00,72.55,72.56,72.46,72.49,12369.0,68.5932,68.6026,68.5081,68.5364,12369.0
2018-01-04 14:35:00,72.48,72.5,72.42,72.48,14744.0,68.527,68.5459,68.4702,68.527,14744.0
2018-01-04 14:40:00,72.49,72.49,72.45,72.47,8526.0,68.5364,68.5364,68.4986,68.5175,8526.0
2018-01-04 14:45:00,72.47,72.49,72.46,72.48,9459.0,68.5175,68.5364,68.5081,68.527,9459.0
2018-01-04 14:50:00,72.48,72.48,72.38,72.4,15005.0,68.527,68.527,68.4324,68.4513,15005.0
2018-01-04 14:55:00,72.41,72.51,72.41,72.51,18342.0,68.4608,68.5553,68.4608,68.5553,18342.0
2018-01-04 15:00:00,72.52,72.69,72.48,72.63,39245.0,68.5648,68.7255,68.527,68.6688,39245.0
2018-01-04 15:05:00,72.64,72.74,72.63,72.7,30617.0,68.6782,68.7728,68.6688,68.735,30617.0
2018-01-04 15:10:00,72.7,72.71,72.67,72.69,11881.0,68.735,68.7444,68.7066,68.7255,11881.0
2018-01-04 15:15:00,72.69,72.74,72.68,72.71,27453.0,68.7255,68.7728,68.7161,68.7444,27453.0
2018-01-04 15:20:00,72.71,72.77,72.71,72.77,31607.0,68.7444,68.8012,68.7444,68.8012,31607.0
2018-01-04 15:25:00,72.76,72.85,72.75,72.77,50128.0,68.7917,68.8768,68.7822,68.8012,50128.0
2018-01-04 15:30:00,72.78,72.78,72.68,72.68,24290.0,68.8106,68.8106,68.7161,68.7161,24290.0
2018-01-04 15:35:00,72.68,72.74,72.65,72.69,36612.0,68.7161,68.7728,68.6877,68.7255,36612.0
2018-01-04 15:40:00,72.7,72.7,72.63,72.64,32532.0,68.735,68.735,68.6688,68.6782,32532.0
2018-01-04 15:45:00,72.64,72.69,72.62,72.66,46558.0,68.6782,68.7255,68.6593,68.6972,46558.0
2018-01-04 15:50:00,72.65,72.65,72.52,72.56,66592.0,68.6877,68.6877,68.5648,68.6026,66592.0
2018-01-04 15:55:00,72.56,72.62,72.53,72.54,143993.0,68.6026,68.6593,68.5742,68.5837,143993.0
2018-01-05 09:30:00,72.83,72.9,72.67,72.88,24914.0,68.8579,68.9241,68.7066,68.9052,24914.0
2018-01-05 09:35:00,72.81,72.9,72.68,72.73,43237.0,68.839,68.9241,68.7161,68.7633,43237.0
2018-01-05 09:40:00,72.76,72.77,72.57,72.65,25850.0,68.7917,68.8012,68.6121,68.6877,25850.0
2018-01-05 09:45:00,72.63,72.81,72.63,72.81,17324.0,68.6688,68.839,68.6688,68.839,17324.0
2018-01-05 09:50:00,72.82,72.93,72.82,72.93,8919.0,68.8484,68.9524,68.8484,68.9524,8919.0
2018-01-05 09:55:00,72.92,72.96,72.9,72.95,4703.0,68.943,68.9808,68.9241,68.9713,4703.0
2018-01-05 10:00:00,72.93,73.1,72.93,73.08,18888.0,68.9524,69.1132,68.9524,69.0942,18888.0
2018-01-05 10:05:00,73.08,73.23,73.08,73.2,14364.0,69.0942,69.2361,69.0942,69.2077,14364.0
2018-01-05 10:10:00,73.22,73.27,73.15,73.21,15606.0,69.2266,69.2739,69.1604,69.2172,15606.0
2018-01-05 10:15:00,73.21,73.24,73.16,73.2,8289.0,69.2172,69.2455,69.1699,69.2077,8289.0
2018-01-05 10:20:00,73.22,73.24,73.16,73.16,5784.0,69.2266,69.2455,69.1699,69.1699,5784.0
2018-01-05 10:25:00,73.15,73.23,73.11,73.23,11717.0,69.1604,69.2361,69.1226,69.2361,11717.0
2018-01-05 10:30:00,73.24,73.35,73.24,73.33,9116.0,69.2455,69.3495,69.2455,69.3306,9116.0
2018-01-05 10:35:00,73.33,73.5,73.32,73.49,19835.0,69.3306,69.4913,69.3212,69.4819,19835.0
2018-01-05 10:40:00,73.51,73.57,73.46,73.55,22446.0,69.5008,69.5575,69.4535,69.5386,22446.0
2018-01-05 10:45:00,73.56,73.65,73.54,73.61,58367.0,69.5481,69.6332,69.5292,69.5953,58367.0
2018-01-05 10:50:00,73.61,73.67,73.59,73.62,13750.0,69.5953,69.6521,69.5764,69.6048,13750.0
2018-01-05 10:55:00,73.63,73.67,73.61,73.64,12253.0,69.6142,69.6521,69.5953,69.6237,12253.0
2018-01-05 11:00:00,73.64,73.68,73.61,73.68,20687.0,69.6237,69.6615,69.5953,69.6615,20687.0
2018-01-05 11:05:00,73.69,73.76,73.69,73.72,14220.0,69.671,69.7372,69.671,69.6993,14220.0
2018-01-05 11:10:00,73.71,73.76,73.66,73.76,16799.0,69.6899,69.7372,69.6426,69.7372,16799.0
2018-01-05 11:15:00,73.77,73.77,73.73,73.76,13144.0,69.7466,69.7466,69.7088,69.7372,13144.0
2018-01-05 11:20:00,73.75,73.83,73.74,73.83,20459.0,69.7277,69.8033,69.7182,69.8033,20459.0
2018-01-05 11:25:00,73.83,73.89,73.8,73.86,33285.0,69.8033,69.8601,69.775,69.8317,33285.0
2018-01-05 11:30:00,73.85,73.92,73.83,73.84,38064.0,69.8222,69.8884,69.8033,69.8128,38064.0
2018-01-05 11:35:00,73.84,73.84,73.69,73.69,8020.0,69.8128,69.8128,69.671,69.671,8020.0
2018-01-05 11:40:00,73.67,73.75,73.67,73.71,3700.0,69.6521,69.7277,69.6521,69.6899,3700.0
2018-01-05 11:45:00,73.72,73.74,73.63,73.63,8764.0,69.6993,69.7182,69.6142,69.6142,8764.0
2018-01-05 11:50:00,73.6,73.7,73.6,73.7,4742.0,69.5859,69.6804,69.5859,69.6804,4742.0
2018-01-05 11:55:00,73.7,73.7,73.59,73.61,5344.0,69.6804,69.6804,69.5764,69.5953,5344.0
2018-01-05 12:00:00,73.6,73.65,73.49,73.5,16071.0,69.5859,69.6332,69.4819,69.4913,16071.0
2018-01-05 12:05:00,73.5,73.56,73.49,73.54,5663.0,69.4913,69.5481,69.4819,69.5292,5663.0
2018-01-05 12:10:00,73.55,73.55,73.48,73.5,5034.0,69.5386,69.5386,69.4724,69.4913,5034.0
2018-01-05 12:15:00,73.5,73.51,73.42,73.42,6210.0,69.4913,69.5008,69.4157,69.4157,6210.0
2018-01-05 12:20:00,73.42,73.47,73.39,73.44,8927.0,69.4157,69.463,69.3873,69.4346,8927.0
2018-01-05 12:25:00,73.44,73.48,73.42,73.45,9567.0,69.4346,69.4724,69.4157,69.4441,9567.0
2018-01-05 12:30:00,73.45,73.49,73.45,73.46,14829.0,69.4441,69.4819,69.4441,69.4535,14829.0
2018-01-05 12:35:00,73.47,73.47,73.4,73.41,8686.0,69.463,69.463,69.3968,69.4062,8686.0
2018-01-05 12:40:00,73.42,73.44,73.41,73.44,6810.0,69.4157,69.4346,69.4062,69.4346,6810.0
2018-01-05 12:45:00,73.43,73.45,73.39,73.39,8573.0,69.4252,69.4441,69.3873,69.3873,8573.0
2018-01-05 12:50:00,73.4,73.41,73.37,73.41,10983.0,69.3968,69.4062,69.3684,69.4062,10983.0
2018-01-05 12:55:00,73.4,73.43,73.39,73.42,7570.0,69.3968,69.4252,69.3873,69.4157,7570.0
2018-01-05 13:00:00,73.42,73.46,73.42,73.44,8861.0,69.4157,69.4535,69.4157,69.4346,8861.0
2018-01-05 13:05:00,73.44,73.46,73.42,73.46,6216.0,69.4346,69.4535,69.4157,69.4535,6216.0
2018-01-05 13:10:00,73.46,73.51,73.44,73.51,10678.0,69.4535,69.5008,69.4346,69.5008,10678.0
2018-01-05 13:15:00,73.5,73.51,73.48,73.51,9375.0,69.4913,69.5008,69.4724,69.5008,9375.0
2018-01-05 13:20:00,73.51,73.51,73.46,73.48,7218.0,69.5008,69.5008,69.4535,69.4724,7218.0
2018-01-05 13:25:00,73.48,73.49,73.47,73.48,6718.0,69.4724,69.4819,69.463,69.4724,6718.0
2018-01-05 13:30:00,73.48,73.49,73.46,73.48,7468.0,69.4724,69.4819,69.4535,69.4724,7468.0
2018-01-05 13:35:00,73.47,73.48,73.45,73.46,5355.0,69.463,69.4724,69.4441,69.4535,5355.0
2018-01-05 13:40:00,73.46,73.46,73.43,73.46,6395.0,69.4535,69.4535,69.4252,69.4535,6395.0
2018-01-05 13:45:00,73.48,73.48,73.46,73.46,7794.0,69.4724,69.4724,69.4535,69.4535,7794.0
2018-01-05 13:50:00,73.46,73.47,73.42,73.44,15736.0,69.4535,69.463,69.4157,69.4346,15736.0
2018-01-05 13:55:00,73.45,73.46,73.42,73.46,9972.0,69.4441,69.4535,69.4157,69.4535,9972.0
2018-01-05 14:00:00,73.45,73.49,73.44,73.45,14253.0,69.4441,69.4819,69.4346,69.4441,14253.0
2018-01-05 14:05:00,73.45,73.47,73.43,73.44,18538.0,69.4441,69.463,69.4252,69.4346,18538.0
2018-01-05 14:10:00,73.45,73.46,73.42,73.45,10864.0,69.4441,69.4535,69.4157,69.4441,10864.0
2018-01-05 14:15:00,73.44,73.48,73.44,73.47,9367.0,69.4346,69.4724,69.4346,69.463,9367.0
2018-01-05 14:20:00,73.47,73.52,73.46,73.52,7307.0,69.463,69.5102,69.4535,69.5102,7307.0
2018-01-05 14:25:00,73.51,73.59,73.5,73.58,14877.0,69.5008,69.5764,69.4913,69.567,14877.0
2018-01-05 14:30:00,73.58,73.62,73.57,73.6,10901.0,69.567,69.6048,69.5575,69.5859,10901.0
2018-01-05 14:35:00,73.6,73.66,73.6,73.61,28663.0,69.5859,69.6426,69.5859,69.5953,28663.0
2018-01-05 14:40:00,73.6,73.6,73.48,73.48,185750.0,69.5859,69.5859,69.4724,69.4724,185750.0
2018-01-05 14:45:00,73.48,73.49,73.43,73.45,15229.0,69.4724,69.4819,69.4252,69.4441,15229.0
2018-01-05 14:50:00,73.45,73.52,73.44,73.5,15333.0,69.4441,69.5102,69.4346,69.4913,15333.0
2018-01-05 14:55:00,73.5,73.55,73.49,73.54,20951.0,69.4913,69.5386,69.4819,69.5292,20951.0
2018-01-05 15:00:00,73.53,73.56,73.49,73.49,26051.0,69.5197,69.5481,69.4819,69.4819,26051.0
2018-01-05 15:05:00,73.47,73.6,73.45,73.58,27511.0,69.463,69.5859,69.4441,69.567,27511.0
2018-01-05 15:10:00,73.56,73.58,73.47,73.47,24802.0,69.5481,69.567,69.463,69.463,24802.0
2018-01-05 15:15:00,73.47,73.47,73.39,73.43,18571.0,69.463,69.463,69.3873,69.4252,18571.0
2018-01-05 15:20:00,73.44,73.47,73.43,73.46,12890.0,69.4346,69.463,69.4252,69.4535,12890.0
2018-01-05 15:25:00,73.47,73.49,73.46,73.48,13678.0,69.463,69.4819,69.4535,69.4724,13678.0
2018-01-05 15:30:00,73.48,73.49,73.42,73.43,26939.0,69.4724,69.4819,69.4157,69.4252,26939.0
2018-01-05 15:35:00,73.42,73.43,73.37,73.39,44555.0,69.4157,69.4252,69.3684,69.3873,44555.0
2018-01-05 15:40:00,73.39,73.4,73.32,73.32,35708.0,69.3873,69.3968,69.3212,69.3212,35708.0
2018-01-05 15:45:00,73.34,73.45,73.33,73.37,56891.0,69.3401,69.4441,69.3306,69.3684,56891.0
2018-01-05 15:50:00,73.39,73.39,73.31,73.37,86844.0,69.3873,69.3873,69.3117,69.3684,86844.0
2018-01-05 15:55:00,73.37,73.38,73.3,73.34,175294.0,69.3684,69.3779,69.3022,69.3401,175294.0
2018-01-08 09:30:00,73.43,73.61,73.4,73.43,36671.0,69.4252,69.5953,69.3968,69.4252,36671.0
2018-01-08 09:35:00,73.43,73.44,73.16,73.26,10744.0,69.4252,69.4346,69.1699,69.2644,10744.0
2018-01-08 09:40:00,73.31,73.46,73.31,73.44,15095.0,69.3117,69.4535,69.3117,69.4346,15095.0
2018-01-08 09:45:00,73.41,73.5,73.35,73.5,15380.0,69.4062,69.4913,69.3495,69.4913,15380.0
2018-01-08 09:50:00,73.53,73.57,73.47,73.56,10501.0,69.5197,69.5575,69.463,69.5481,10501.0
2018-01-08 09:55:00,73.56,73.59,73.47,73.54,15576.0,69.5481,69.5764,69.463,69.5292,15576.0
2018-01-08 10:00:00,73.55,73.56,73.47,73.48,15472.0,69.5386,69.5481,69.463,69.4724,15472.0
2018-01-08 10:05:00,73.47,73.61,73.47,73.57,20342.0,69.463,69.5953,69.463,69.5575,20342.0
2018-01-08 10:10:00,73.56,73.66,73.56,73.63,23529.0,69.5481,69.6426,69.5481,69.6142,23529.0
2018-01-08 10:15:00,73.63,73.71,73.59,73.66,27181.0,69.6142,69.6899,69.5764,69.6426,27181.0
2018-01-08 10:20:00,73.66,73.8,73.66,73.78,14611.0,69.6426,69.775,69.6426,69.7561,14611.0
2018-01-08 10:25:00,73.8,73.93,73.8,73.87,20456.0,69.775,69.8979,69.775,69.8412,20456.0
2018-01-08 10:30:00,73.89,73.92,73.81,73.84,15254.0,69.8601,69.8884,69.7844,69.8128,15254.0
2018-01-08 10:35:00,73.86,73.93,73.84,73.9,11998.0,69.8317,69.8979,69.8128,69.8695,11998.0
2018-01-08 10:40:00,73.91,73.91,73.78,73.78,12093.0,69.879,69.879,69.7561,69.7561,12093.0
2018-01-08 10:45:00,73.79,73.79,73.71,73.74,10618.0,69.7655,69.7655,69.6899,69.7182,10618.0
2018-01-08 10:50:00,73.75,73.8,73.74,73.8,6039.0,69.7277,69.775,69.7182,69.775,6039.0
2018-01-08 10:55:00,73.8,73.82,73.75,73.79,13989.0,69.775,69.7939,69.7277,69.7655,13989.0
2018-01-08 11:00:00,73.8,73.96,73.79,73.95,26283.0,69.775,69.9263,69.7655,69.9168,26283.0
2018-01-08 11:05:00,73.95,74.07,73.93,74.06,70530.0,69.9168,70.0303,69.8979,70.0208,70530.0
2018-01-08 11:10:00,74.09,74.09,73.76,73.88,41669.0,70.0492,70.0492,69.7372,69.8506,41669.0
2018-01-08 11:15:00,73.88,73.94,73.84,73.92,23315.0,69.8506,69.9073,69.8128,69.8884,23315.0
2018-01-08 11:20:00,73.93,73.93,73.77,73.84,13363.0,69.8979,69.8979,69.7466,69.8128,13363.0
2018-01-08 11:25:00,73.84,73.91,73.83,73.85,13011.0,69.8128,69.879,69.8033,69.8222,13011.0
2018-01-08 11:30:00,73.87,73.87,73.78,73.83,10987.0,69.8412,69.8412,69.7561,69.8033,10987.0
2018-01-08 11:35:00,73.82,73.86,73.8,73.85,21609.0,69.7939,69.8317,69.775,69.8222,21609.0
2018-01-08 11:40:00,73.86,73.88,73.83,73.83,9430.0,69.8317,69.8506,69.8033,69.8033,9430.0
2018-01-08 11:45:00,73.83,73.86,73.81,73.86,13113.0,69.8033,69.8317,69.7844,69.8317,13113.0
2018-01-08 11:50:00,73.86,73.91,73.86,73.89,13711.0,69.8317,69.879,69.8317,69.8601,13711.0
2018-01-08 11:55:00,73.89,73.89,73.83,73.84,15014.0,69.8601,69.8601,69.8033,69.8128,15014.0
2018-01-08 12:00:00,73.84,73.88,73.81,73.85,12366.0,69.8128,69.8506,69.7844,69.8222,12366.0
2018-01-08 12:05:00,73.86,74.0,73.83,73.94,21886.0,69.8317,69.9641,69.8033,69.9073,21886.0
2018-01-08 12:10:00,73.93,73.98,73.91,73.94,15262.0,69.8979,69.9452,69.879,69.9073,15262.0
2018-01-08 12:15:00,73.95,74.02,73.95,74.01,10702.0,69.9168,69.983,69.9168,69.9735,10702.0
2018-01-08 12:20:00,74.01,74.06,74.01,74.05,15540.0,69.9735,70.0208,69.9735,70.0113,15540.0
2018-01-08 12:25:00,74.06,74.06,74.0,74.01,8799.0,70.0208,70.0208,69.9641,69.9735,8799.0
2018-01-08 12:30:00,74.02,74.06,74.0,74.05,9024.0,69.983,70.0208,69.9641,70.0113,9024.0
2018-01-08 12:35:00,74.05,74.13,74.04,74.12,11833.0,70.0113,70.087,70.0019,70.0775,11833.0
2018-01-08 12:40:00,74.13,74.14,74.08,74.1,12512.0,70.087,70.0964,70.0397,70.0586,12512.0
2018-01-08 12:45:00,74.09,74.14,74.08,74.14,7511.0,70.0492,70.0964,70.0397,70.0964,7511.0
2018-01-08 12:50:00,74.14,74.21,74.14,74.21,13480.0,70.0964,70.1626,70.0964,70.1626,13480.0
2018-01-08 12:55:00,74.2,74.24,74.16,74.23,10406.0,70.1532,70.191,70.1153,70.1815,10406.0
2018-01-08 13:00:00,74.23,74.23,74.09,74.11,33935.0,70.1815,70.1815,70.0492,70.0681,33935.0
2018-01-08 13:05:00,74.11,74.14,74.1,74.13,13644.0,70.0681,70.0964,70.0586,70.087,13644.0
2018-01-08 13:10:00,74.13,74.13,74.08,74.13,25887.0,70.087,70.087,70.0397,70.087,25887.0
2018-01-08 13:15:00,74.13,74.17,74.11,74.17,14274.0,70.087,70.1248,70.0681,70.1248,14274.0
2018-01-08 13:20:00,74.16,74.17,74.15,74.17,8862.0,70.1153,70.1248,70.1059,70.1248,8862.0
2018-01-08 13:25:00,74.17,74.21,74.14,74.14,16466.0,70.1248,70.1626,70.0964,70.0964,16466.0
2018-01-08 13:30:00,74.13,74.16,74.08,74.09,11486.0,70.087,70.1153,70.0397,70.0492,11486.0
2018-01-08 13:35:00,74.09,74.15,74.07,74.14,46045.0,70.0492,70.1059,70.0303,70.0964,46045.0
2018-01-08 13:40:00,74.16,74.2,74.13,74.19,12548.0,70.1153,70.1532,70.087,70.1437,12548.0
2018-01-08 13:45:00,74.18,74.22,74.16,74.22,7664.0,70.1343,70.1721,70.1153,70.1721,7664.0
2018-01-08 13:50:00,74.22,74.31,74.22,74.3,22898.0,70.1721,70.2572,70.1721,70.2477,22898.0
2018-01-08 13:55:00,74.31,74.31,74.23,74.27,14984.0,70.2572,70.2572,70.1815,70.2193,14984.0
2018-01-08 14:00:00,74.27,74.32,74.26,74.32,10218.0,70.2193,70.2666,70.2099,70.2666,10218.0
2018-01-08 14:05:00,74.31,74.33,74.3,74.3,11136.0,70.2572,70.2761,70.2477,70.2477,11136.0
2018-01-08 14:10:00,74.31,74.34,74.3,74.31,15146.0,70.2572,70.2855,70.2477,70.2572,15146.0
2018-01-08 14:15:00,74.31,74.32,74.26,74.27,5980.0,70.2572,70.2666,70.2099,70.2193,5980.0
2018-01-08 14:20:00,74.26,74.27,74.22,74.25,15913.0,70.2099,70.2193,70.1721,70.2004,15913.0
2018-01-08 14:25:00,74.26,74.26,74.2,74.2,11332.0,70.2099,70.2099,70.1532,70.1532,11332.0
2018-01-08 14:30:00,74.21,74.22,74.2,74.21,9527.0,70.1626,70.1721,70.1532,70.1626,9527.0
2018-01-08 14:35:00,74.22,74.24,74.19,74.23,18834.0,70.1721,70.191,70.1437,70.1815,18834.0
2018-01-08 14:40:00,74.23,74.26,74.17,74.2,21110.0,70.1815,70.2099,70.1248,70.1532,21110.0
2018-01-08 14:45:00,74.19,74.24,74.19,74.2,16658.0,70.1437,70.191,70.1437,70.1532,16658.0
2018-01-08 14:50:00,74.21,74.25,74.21,74.25,16528.0,70.1626,70.2004,70.1626,70.2004,16528.0
2018-01-08 14:55:00,74.24,74.27,74.22,74.27,10260.0,70.191,70.2193,70.1721,70.2193,10260.0
2018-01-08 15:00:00,74.27,74.27,74.15,74.15,17925.0,70.2193,70.2193,70.1059,70.1059,17925.0
2018-01-08 15:05:00,74.15,74.24,74.15,74.23,23184.0,70.1059,70.191,70.1059,70.1815,23184.0
2018-01-08 15:10:00,74.23,74.23,74.2,74.2,18835.0,70.1815,70.1815,70.1532,70.1532,18835.0
2018-01-08 15:15:00,74.2,74.24,74.2,74.24,17120.0,70.1532,70.191,70.1532,70.191,17120.0
2018-01-08 15:20:00,74.23,74.24,74.18,74.19,24644.0,70.1815,70.191,70.1343,70.1437,24644.0
2018-01-08 15:25:00,74.19,74.24,74.18,74.23,47254.0,70.1437,70.191,70.1343,70.1815,47254.0
2018-01-08 15:30:00,74.23,74.3,74.22,74.3,23531.0,70.1815,70.2477,70.1721,70.2477,23531.0
2018-01-08 15:35:00,74.3,74.34,74.28,74.32,40130.0,70.2477,70.2855,70.2288,70.2666,40130.0
2018-01-08 15:40:00,74.32,74.37,74.31,74.36,40597.0,70.2666,70.3139,70.2572,70.3044,40597.0
2018-01-08 15:45:00,74.37,74.4,74.35,74.38,68757.0,70.3139,70.3423,70.295,70.3233,68757.0
2018-01-08 15:50:00,74.38,74.42,74.35,74.39,88235.0,70.3233,70.3612,70.295,70.3328,88235.0
2018-01-08 15:55:00,74.38,74.39,74.24,74.25,167913.0,70.3233,70.3328,70.191,70.2004,167913.0
2018-01-09 09:30:00,74.7,74.93,74.46,74.93,49332.0,70.6259,70.8433,70.399,70.8433,49332.0
2018-01-09 09:35:00,74.93,75.1,74.86,75.08,28855.0,70.8433,71.0041,70.7772,70.9852,28855.0
2018-01-09 09:40:00,75.09,75.28,75.05,75.1,25226.0,70.9946,71.1743,70.9568,71.0041,25226.0
2018-01-09 09:45:00,75.09,75.34,75.09,75.1,29897.0,70.9946,71.231,70.9946,71.0041,29897.0
2018-01-09 09:50:00,75.14,75.14,74.93,74.95,45728.0,71.0419,71.0419,70.8433,70.8623,45728.0
2018-01-09 09:55:00,74.95,75.06,74.94,75.01,23851.0,70.8623,70.9663,70.8528,70.919,23851.0
2018-01-09 10:00:00,75.02,75.02,74.82,75.01,43814.0,70.9284,70.9284,70.7393,70.919,43814.0
2018-01-09 10:05:00,75.01,75.33,75.01,75.21,43730.0,70.919,71.2215,70.919,71.1081,43730.0
2018-01-09 10:10:00,75.21,75.34,75.16,75.31,28211.0,71.1081,71.231,71.0608,71.2026,28211.0
2018-01-09 10:15:00,75.31,75.36,75.25,75.25,21259.0,71.2026,71.2499,71.1459,71.1459,21259.0
2018-01-09 10:20:00,75.26,75.26,75.08,75.13,21944.0,71.1553,71.1553,70.9852,71.0324,21944.0
2018-01-09 10:25:00,75.11,75.16,75.09,75.14,15311.0,71.0135,71.0608,70.9946,71.0419,15311.0
2018-01-09 10:30:00,75.13,75.18,75.01,75.04,21697.0,71.0324,71.0797,70.919,70.9473,21697.0
2018-01-09 10:35:00,75.05,75.06,74.89,74.9,34090.0,70.9568,70.9663,70.8055,70.815,34090.0
2018-01-09 10:40:00,74.9,75.12,74.89,75.12,29631.0,70.815,71.023,70.8055,71.023,29631.0
2018-01-09 10:45:00,75.11,75.17,74.99,74.99,29952.0,71.0135,71.0703,70.9001,70.9001,29952.0
2018-01-09 10:50:00,74.99,75.0,74.94,74.98,18904.0,70.9001,70.9095,70.8528,70.8906,18904.0
2018-01-09 10:55:00,74.98,75.0,74.89,74.89,51174.0,70.8906,70.9095,70.8055,70.8055,51174.0
2018-01-09 11:00:00,74.89,74.91,74.78,74.9,40041.0,70.8055,70.8244,70.7015,70.815,40041.0
2018-01-09 11:05:00,74.87,74.92,74.79,74.79,20731.0,70.7866,70.8339,70.711,70.711,20731.0
2018-01-09 11:10:00,74.79,74.84,74.77,74.8,14854.0,70.711,70.7583,70.6921,70.7204,14854.0
2018-01-09 11:15:00,74.79,75.0,74.77,74.95,29480.0,70.711,70.9095,70.6921,70.8623,29480.0
2018-01-09 11:20:00,74.95,75.0,74.95,74.95,41720.0,70.8623,70.9095,70.8623,70.8623,41720.0
2018-01-09 11:25:00,74.97,75.12,74.95,75.12,25022.0,70.8812,71.023,70.8623,71.023,25022.0
2018-01-09 11:30:00,75.13,75.19,75.1,75.15,31141.0,71.0324,71.0892,71.0041,71.0513,31141.0
2018-01-09 11:35:00,75.16,75.18,75.09,75.14,21056.0,71.0608,71.0797,70.9946,71.0419,21056.0
2018-01-09 11:40:00,75.14,75.3,75.14,75.22,20894.0,71.0419,71.1932,71.0419,71.1175,20894.0
2018-01-09 11:45:00,75.22,75.25,75.16,75.23,15992.0,71.1175,71.1459,71.0608,71.127,15992.0
2018-01-09 11:50:00,75.21,75.36,75.21,75.31,23144.0,71.1081,71.2499,71.1081,71.2026,23144.0
2018-01-09 11:55:00,75.33,75.34,75.25,75.28,14666.0,71.2215,71.231,71.1459,71.1743,14666.0
2018-01-09 12:00:00,75.29,75.35,75.23,75.34,13383.0,71.1837,71.2404,71.127,71.231,13383.0
2018-01-09 12:05:00,75.35,75.35,75.22,75.22,49231.0,71.2404,71.2404,71.1175,71.1175,49231.0
2018-01-09 12:10:00,75.23,75.27,75.22,75.25,12926.0,71.127,71.1648,71.1175,71.1459,12926.0
2018-01-09 12:15:00,75.26,75.37,75.24,75.28,21537.0,71.1553,71.2593,71.1364,71.1743,21537.0
2018-01-09 12:20:00,75.28,75.28,75.19,75.19,7492.0,71.1743,71.1743,71.0892,71.0892,7492.0
2018-01-09 12:25:00,75.17,75.18,75.09,75.09,8171.0,71.0703,71.0797,70.9946,70.9946,8171.0
2018-01-09 12:30:00,75.09,75.13,75.08,75.12,13092.0,70.9946,71.0324,70.9852,71.023,13092.0
2018-01-09 12:35:00,75.11,75.16,75.1,75.15,23350.0,71.0135,71.0608,71.0041,71.0513,23350.0
2018-01-09 12:40:00,75.15,75.2,75.13,75.15,15726.0,71.0513,71.0986,71.0324,71.0513,15726.0
2018-01-09 12:45:00,75.16,75.18,75.14,75.14,12532.0,71.0608,71.0797,71.0419,71.0419,12532.0
2018-01-09 12:50:00,75.15,75.18,75.14,75.18,7419.0,71.0513,71.0797,71.0419,71.0797,7419.0
2018-01-09 12:55:00,75.18,75.19,75.11,75.15,23191.0,71.0797,71.0892,71.0135,71.0513,23191.0
2018-01-09 13:00:00,75.16,75.19,75.14,75.19,16400.0,71.0608,71.0892,71.0419,71.0892,16400.0
2018-01-09 13:05:00,75.18,75.21,75.18,75.2,11308.0,71.0797,71.1081,71.0797,71.0986,11308.0
2018-01-09 13:10:00,75.19,75.19,75.09,75.11,11159.0,71.0892,71.0892,70.9946,71.0135,11159.0
2018-01-09 13:15:00,75.12,75.16,75.11,75.15,12074.0,71.023,71.0608,71.0135,71.0513,12074.0
2018-01-09 13:20:00,75.17,75.22,75.16,75.22,16020.0,71.0703,71.1175,71.0608,71.1175,16020.0
2018-01-09 13:25:00,75.24,75.26,75.16,75.24,41193.0,71.1364,71.1553,71.0608,71.1364,41193.0
2018-01-09 13:30:00,75.24,75.32,75.16,75.22,28383.0,71.1364,71.2121,71.0608,71.1175,28383.0
2018-01-09 13:35:00,75.23,75.29,75.21,75.23,16525.0,71.127,71.1837,71.1081,71.127,16525.0
2018-01-09 13:40:00,75.25,75.31,75.25,75.28,16043.0,71.1459,71.2026,71.1459,71.1743,16043.0
2018-01-09 13:45:00,75.29,75.35,75.26,75.31,35910.0,71.1837,71.2404,71.1553,71.2026,35910.0
2018-01-09 13:50:00,75.31,75.42,75.31,75.41,48967.0,71.2026,71.3066,71.2026,71.2972,48967.0
2018-01-09 13:55:00,75.41,75.42,75.37,75.4,19493.0,71.2972,71.3066,71.2593,71.2877,19493.0
2018-01-09 14:00:00,75.4,75.48,75.38,75.48,35129.0,71.2877,71.3634,71.2688,71.3634,35129.0
2018-01-09 14:05:00,75.47,75.47,75.33,75.33,17563.0,71.3539,71.3539,71.2215,71.2215,17563.0
2018-01-09 14:10:00,75.33,75.35,75.3,75.31,26326.0,71.2215,71.2404,71.1932,71.2026,26326.0
2018-01-09 14:15:00,75.31,75.32,75.24,75.29,20232.0,71.2026,71.2121,71.1364,71.1837,20232.0
2018-01-09 14:20:00,75.29,75.3,75.25,75.29,11309.0,71.1837,71.1932,71.1459,71.1837,11309.0
2018-01-09 14:25:00,75.29,75.37,75.28,75.36,20030.0,71.1837,71.2593,71.1743,71.2499,20030.0
2018-01-09 14:30:00,75.37,75.39,75.32,75.37,21941.0,71.2593,71.2783,71.2121,71.2593,21941.0
2018-01-09 14:35:00,75.38,75.4,75.35,75.36,14036.0,71.2688,71.2877,71.2404,71.2499,14036.0
2018-01-09 14:40:00,75.36,75.36,75.26,75.29,20359.0,71.2499,71.2499,71.1553,71.1837,20359.0
2018-01-09 14:45:00,75.29,75.31,75.28,75.31,9360.0,71.1837,71.2026,71.1743,71.2026,9360.0
2018-01-09 14:50:00,75.31,75.34,75.29,75.33,15070.0,71.2026,71.231,71.1837,71.2215,15070.0
2018-01-09 14:55:00,75.33,75.39,75.31,75.36,14316.0,71.2215,71.2783,71.2026,71.2499,14316.0
2018-01-09 15:00:00,75.37,75.38,75.34,75.35,10389.0,71.2593,71.2688,71.231,71.2404,10389.0
2018-01-09 15:05:00,75.36,75.36,75.28,75.28,25331.0,71.2499,71.2499,71.1743,71.1743,25331.0
2018-01-09 15:10:00,75.28,75.34,75.27,75.34,20497.0,71.1743,71.231,71.1648,71.231,20497.0
2018-01-09 15:15:00,75.34,75.38,75.33,75.37,39970.0,71.231,71.2688,71.2215,71.2593,39970.0
2018-01-09 15:20:00,75.37,75.37,75.28,75.32,50674.0,71.2593,71.2593,71.1743,71.2121,50674.0
2018-01-09 15:25:00,75.32,75.33,75.29,75.3,28900.0,71.2121,71.2215,71.1837,71.1932,28900.0
2018-01-09 15:30:00,75.3,75.33,75.28,75.33,29407.0,71.1932,71.2215,71.1743,71.2215,29407.0
2018-01-09 15:35:00,75.33,75.39,75.32,75.39,36426.0,71.2215,71.2783,71.2121,71.2783,36426.0
2018-01-09 15:40:00,75.39,75.41,75.34,75.34,30095.0,71.2783,71.2972,71.231,71.231,30095.0
2018-01-09 15:45:00,75.33,75.33,75.1,75.11,84565.0,71.2215,71.2215,71.0041,71.0135,84565.0
2018-01-09 15:50:00,75.1,75.12,75.0,75.02,67101.0,71.0041,71.023,70.9095,70.9284,67101.0
2018-01-09 15:55:00,75.03,75.2,75.03,75.12,209546.0,70.9379,71.0986,70.9379,71.023,209546.0
2018-01-10 09:30:00,74.58,74.8,74.43,74.47,27349.0,70.5124,70.7204,70.3706,70.4084,27349.0
2018-01-10 09:35:00,74.45,74.54,74.29,74.3,13575.0,70.3895,70.4746,70.2383,70.2477,13575.0
2018-01-10 09:40:00,74.28,74.37,74.21,74.26,10711.0,70.2288,70.3139,70.1626,70.2099,10711.0
2018-01-10 09:45:00,74.22,74.22,74.05,74.13,15840.0,70.1721,70.1721,70.0113,70.087,15840.0
2018-01-10 09:50:00,74.15,74.15,74.03,74.04,11044.0,70.1059,70.1059,69.9924,70.0019,11044.0
2018-01-10 09:55:00,74.03,74.11,74.03,74.05,16361.0,69.9924,70.0681,69.9924,70.0113,16361.0
2018-01-10 10:00:00,74.06,74.11,73.99,74.07,17905.0,70.0208,70.0681,69.9546,70.0303,17905.0
2018-01-10 10:05:00,74.07,74.13,74.04,74.06,16063.0,70.0303,70.087,70.0019,70.0208,16063.0
2018-01-10 10:10:00,74.05,74.09,73.96,73.99,20798.0,70.0113,70.0492,69.9263,69.9546,20798.0
2018-01-10 10:15:00,74.02,74.07,73.98,73.99,14175.0,69.983,70.0303,69.9452,69.9546,14175.0
2018-01-10 10:20:00,73.98,74.01,73.93,73.93,17712.0,69.9452,69.9735,69.8979,69.8979,17712.0
2018-01-10 10:25:00,73.94,73.95,73.87,73.89,13938.0,69.9073,69.9168,69.8412,69.8601,13938.0
2018-01-10 10:30:00,73.91,73.97,73.8,73.82,33965.0,69.879,69.9357,69.775,69.7939,33965.0
2018-01-10 10:35:00,73.82,73.89,73.82,73.89,16388.0,69.7939,69.8601,69.7939,69.8601,16388.0
2018-01-10 10:40:00,73.9,73.96,73.9,73.95,25065.0,69.8695,69.9263,69.8695,69.9168,25065.0
2018-01-10 10:45:00,73.95,73.95,73.84,73.85,12646.0,69.9168,69.9168,69.8128,69.8222,12646.0
2018-01-10 10:50:00,73.85,73.85,73.67,73.69,35822.0,69.8222,69.8222,69.6521,69.671,35822.0
2018-01-10 10:55:00,73.69,73.82,73.69,73.79,18088.0,69.671,69.7939,69.671,69.7655,18088.0
2018-01-10 11:00:00,73.79,73.97,73.79,73.97,14705.0,69.7655,69.9357,69.7655,69.9357,14705.0
2018-01-10 11:05:00,73.99,74.06,73.99,73.99,19519.0,69.9546,70.0208,69.9546,69.9546,19519.0
2018-01-10 11:10:00,73.98,74.02,73.8,73.85,16535.0,69.9452,69.983,69.775,69.8222,16535.0
2018-01-10 11:15:00,73.87,73.88,73.74,73.74,12155.0,69.8412,69.8506,69.7182,69.7182,12155.0
2018-01-10 11:20:00,73.74,73.81,73.69,73.78,18332.0,69.7182,69.7844,69.671,69.7561,18332.0
2018-01-10 11:25:00,73.78,73.78,73.64,73.68,9511.0,69.7561,69.7561,69.6237,69.6615,9511.0
2018-01-10 11:30:00,73.66,73.77,73.66,73.74,8946.0,69.6426,69.7466,69.6426,69.7182,8946.0
2018-01-10 11:35:00,73.74,73.74,73.66,73.68,7798.0,69.7182,69.7182,69.6426,69.6615,7798.0
2018-01-10 11:40:00,73.69,73.72,73.58,73.61,46623.0,69.671,69.6993,69.567,69.5953,46623.0
2018-01-10 11:45:00,73.61,73.75,73.58,73.74,13896.0,69.5953,69.7277,69.567,69.7182,13896.0
2018-01-10 11:50:00,73.74,73.75,73.68,73.72,21498.0,69.7182,69.7277,69.6615,69.6993,21498.0
2018-01-10 11:55:00,73.73,73.74,73.68,73.69,7646.0,69.7088,69.7182,69.6615,69.671,7646.0
2018-01-10 12:00:00,73.7,73.74,73.66,73.68,6964.0,69.6804,69.7182,69.6426,69.6615,6964.0
2018-01-10 12:05:00,73.68,73.7,73.65,73.66,12068.0,69.6615,69.6804,69.6332,69.6426,12068.0
2018-01-10 12:10:00,73.67,73.67,73.64,73.65,7957.0,69.6521,69.6521,69.6237,69.6332,7957.0
2018-01-10 12:15:00,73.67,73.7,73.66,73.67,9460.0,69.6521,69.6804,69.6426,69.6521,9460.0
2018-01-10 12:20:00,73.69,73.71,73.56,73.58,18657.0,69.671,69.6899,69.5481,69.567,18657.0
2018-01-10 12:25:00,73.57,73.58,73.53,73.56,16785.0,69.5575,69.567,69.5197,69.5481,16785.0
2018-01-10 12:30:00,73.55,73.59,73.5,73.51,19698.0,69.5386,69.5764,69.4913,69.5008,19698.0
2018-01-10 12:35:00,73.51,73.62,73.51,73.59,12754.0,69.5008,69.6048,69.5008,69.5764,12754.0
2018-01-10 12:40:00,73.59,73.68,73.59,73.6,8910.0,69.5764,69.6615,69.5764,69.5859,8910.0
2018-01-10 12:45:00,73.6,73.61,73.51,73.52,8259.0,69.5859,69.5953,69.5008,69.5102,8259.0
2018-01-10 12:50:00,73.52,73.52,73.38,73.48,80018.0,69.5102,69.5102,69.3779,69.4724,80018.0
2018-01-10 12:55:00,73.49,73.52,73.41,73.5,26387.0,69.4819,69.5102,69.4062,69.4913,26387.0
2018-01-10 13:00:00,73.51,73.62,73.51,73.6,30876.0,69.5008,69.6048,69.5008,69.5859,30876.0
2018-01-10 13:05:00,73.61,73.68,73.6,73.67,6558.0,69.5953,69.6615,69.5859,69.6521,6558.0
2018-01-10 13:10:00,73.66,73.68,73.63,73.66,15066.0,69.6426,69.6615,69.6142,69.6426,15066.0
2018-01-10 13:15:00,73.66,73.66,73.56,73.56,9587.0,69.6426,69.6426,69.5481,69.5481,9587.0
2018-01-10 13:20:00,73.58,73.59,73.51,73.54,12876.0,69.567,69.5764,69.5008,69.5292,12876.0
2018-01-10 13:25:00,73.54,73.56,73.51,73.51,8956.0,69.5292,69.5481,69.5008,69.5008,8956.0
2018-01-10 13:30:00,73.51,73.54,73.47,73.51,19086.0,69.5008,69.5292,69.463,69.5008,19086.0
2018-01-10 13:35:00,73.49,73.5,73.45,73.47,9499.0,69.4819,69.4913,69.4441,69.463,9499.0
2018-01-10 13:40:00,73.46,73.51,73.44,73.49,20461.0,69.4535,69.5008,69.4346,69.4819,20461.0
2018-01-10 13:45:00,73.51,73.51,73.44,73.45,12993.0,69.5008,69.5008,69.4346,69.4441,12993.0
2018-01-10 13:50:00,73.45,73.51,73.45,73.49,11677.0,69.4441,69.5008,69.4441,69.4819,11677.0
2018-01-10 13:55:00,73.48,73.59,73.47,73.48,29753.0,69.4724,69.5764,69.463,69.4724,29753.0
2018-01-10 14:00:00,73.48,73.5,73.45,73.48,16541.0,69.4724,69.4913,69.4441,69.4724,16541.0
2018-01-10 14:05:00,73.48,73.5,73.45,73.45,15305.0,69.4724,69.4913,69.4441,69.4441,15305.0
2018-01-10 14:10:00,73.45,73.46,73.41,73.44,13209.0,69.4441,69.4535,69.4062,69.4346,13209.0
2018-01-10 14:15:00,73.45,73.45,73.33,73.34,23160.0,69.4441,69.4441,69.3306,69.3401,23160.0
2018-01-10 14:20:00,73.33,73.34,73.3,73.3,79661.0,69.3306,69.3401,69.3022,69.3022,79661.0
2018-01-10 14:25:00,73.31,73.44,73.28,73.44,56961.0,69.3117,69.4346,69.2833,69.4346,56961.0
2018-01-10 14:30:00,73.45,73.64,73.45,73.62,11797.0,69.4441,69.6237,69.4441,69.6048,11797.0
2018-01-10 14:35:00,73.62,73.63,73.45,73.49,22941.0,69.6048,69.6142,69.4441,69.4819,22941.0
2018-01-10 14:40:00,73.48,73.51,73.47,73.47,14108.0,69.4724,69.5008,69.463,69.463,14108.0
2018-01-10 14:45:00,73.48,73.49,73.42,73.42,12215.0,69.4724,69.4819,69.4157,69.4157,12215.0
2018-01-10 14:50:00,73.43,73.51,73.43,73.47,14871.0,69.4252,69.5008,69.4252,69.463,14871.0
2018-01-10 14:55:00,73.46,73.51,73.37,73.51,23797.0,69.4535,69.5008,69.3684,69.5008,23797.0
2018-01-10 15:00:00,73.52,73.58,73.51,73.57,27111.0,69.5102,69.567,69.5008,69.5575,27111.0
2018-01-10 15:05:00,73.57,73.64,73.51,73.61,20809.0,69.5575,69.6237,69.5008,69.5953,20809.0
2018-01-10 15:10:00,73.62,73.63,73.55,73.61,25799.0,69.6048,69.6142,69.5386,69.5953,25799.0
2018-01-10 15:15:00,73.62,73.63,73.48,73.48,29973.0,69.6048,69.6142,69.4724,69.4724,29973.0
2018-01-10 15:20:00,73.49,73.54,73.48,73.52,20866.0,69.4819,69.5292,69.4724,69.5102,20866.0
2018-01-10 15:25:00,73.53,73.56,73.5,73.52,27301.0,69.5197,69.5481,69.4913,69.5102,27301.0
2018-01-10 15:30:00,73.52,73.7,73.51,73.68,37911.0,69.5102,69.6804,69.5008,69.6615,37911.0
2018-01-10 15:35:00,73.68,73.79,73.67,73.7,45332.0,69.6615,69.7655,69.6521,69.6804,45332.0
2018-01-10 15:40:00,73.7,73.84,73.7,73.84,34497.0,69.6804,69.8128,69.6804,69.8128,34497.0
2018-01-10 15:45:00,73.84,73.87,73.77,73.81,79371.0,69.8128,69.8412,69.7466,69.7844,79371.0
2018-01-10 15:50:00,73.84,73.93,73.84,73.91,56716.0,69.8128,69.8979,69.8128,69.879,56716.0
2018-01-10 15:55:00,73.92,74.03,73.9,73.9,137462.0,69.8884,69.9924,69.8695,69.8695,137462.0
2018-01-11 09:30:00,74.05,74.15,73.72,74.01,28446.0,70.0113,70.1059,69.6993,69.9735,28446.0
2018-01-11 09:35:00,74.08,74.31,73.97,74.25,7819.0,70.0397,70.2572,69.9357,70.2004,7819.0
2018-01-11 09:40:00,74.26,74.3,74.01,74.11,13606.0,70.2099,70.2477,69.9735,70.0681,13606.0
2018-01-11 09:45:00,74.11,74.12,73.96,73.96,20025.0,70.0681,70.0775,69.9263,69.9263,20025.0
2018-01-11 09:50:00,73.97,74.2,73.97,74.11,23717.0,69.9357,70.1532,69.9357,70.0681,23717.0
2018-01-11 09:55:00,74.12,74.19,74.06,74.18,6235.0,70.0775,70.1437,70.0208,70.1343,6235.0
2018-01-11 10:00:00,74.2,74.31,74.18,74.25,10764.0,70.1532,70.2572,70.1343,70.2004,10764.0
2018-01-11 10:05:00,74.24,74.33,74.24,74.3,7103.0,70.191,70.2761,70.191,70.2477,7103.0
2018-01-11 10:10:00,74.29,74.3,74.19,74.26,29130.0,70.2383,70.2477,70.1437,70.2099,29130.0
2018-01-11 10:15:00,74.26,74.3,74.24,74.3,12971.0,70.2099,70.2477,70.191,70.2477,12971.0
2018-01-11 10:20:00,74.29,74.3,74.21,74.23,14737.0,70.2383,70.2477,70.1626,70.1815,14737.0
2018-01-11 10:25:00,74.23,74.31,74.19,74.24,7694.0,70.1815,70.2572,70.1437,70.191,7694.0
2018-01-11 10:30:00,74.24,74.26,74.19,74.19,8258.0,70.191,70.2099,70.1437,70.1437,8258.0
2018-01-11 10:35:00,74.19,74.19,74.06,74.08,12434.0,70.1437,70.1437,70.0208,70.0397,12434.0
2018-01-11 10:40:00,74.08,74.15,74.07,74.12,11958.0,70.0397,70.1059,70.0303,70.0775,11958.0
2018-01-11 10:45:00,74.1,74.14,74.05,74.09,28944.0,70.0586,70.0964,70.0113,70.0492,28944.0
2018-01-11 10:50:00,74.11,74.28,74.11,74.25,8487.0,70.0681,70.2288,70.0681,70.2004,8487.0
2018-01-11 10:55:00,74.25,74.41,74.23,74.38,10411.0,70.2004,70.3517,70.1815,70.3233,10411.0
2018-01-11 11:00:00,74.38,74.4,74.32,74.32,11310.0,70.3233,70.3423,70.2666,70.2666,11310.0
2018-01-11 11:05:00,74.32,74.4,74.32,74.38,8753.0,70.2666,70.3423,70.2666,70.3233,8753.0
2018-01-11 11:10:00,74.38,74.38,74.3,74.33,7579.0,70.3233,70.3233,70.2477,70.2761,7579.0
2018-01-11 11:15:00,74.34,74.36,74.27,74.31,9818.0,70.2855,70.3044,70.2193,70.2572,9818.0
2018-01-11 11:20:00,74.3,74.37,74.3,74.36,11095.0,70.2477,70.3139,70.2477,70.3044,11095.0
2018-01-11 11:25:00,74.36,74.38,74.22,74.22,8233.0,70.3044,70.3233,70.1721,70.1721,8233.0
2018-01-11 11:30:00,74.23,74.24,74.12,74.22,19346.0,70.1815,70.191,70.0775,70.1721,19346.0
2018-01-11 11:35:00,74.23,74.26,74.22,74.26,15525.0,70.1815,70.2099,70.1721,70.2099,15525.0
2018-01-11 11:40:00,74.26,74.31,74.24,74.24,15249.0,70.2099,70.2572,70.191,70.191,15249.0
2018-01-11 11:45:00,74.25,74.34,74.25,74.31,11135.0,70.2004,70.2855,70.2004,70.2572,11135.0
2018-01-11 11:50:00,74.31,74.42,74.29,74.37,8179.0,70.2572,70.3612,70.2383,70.3139,8179.0
2018-01-11 11:55:00,74.37,74.46,74.35,74.43,13143.0,70.3139,70.399,70.295,70.3706,13143.0
2018-01-11 12:00:00,74.44,74.47,74.37,74.37,64250.0,70.3801,70.4084,70.3139,70.3139,64250.0
2018-01-11 12:05:00,74.38,74.49,74.38,74.46,11956.0,70.3233,70.4273,70.3233,70.399,11956.0
2018-01-11 12:10:00,74.46,74.52,74.4,74.46,29945.0,70.399,70.4557,70.3423,70.399,29945.0
2018-01-11 12:15:00,74.47,74.55,74.45,74.55,28422.0,70.4084,70.4841,70.3895,70.4841,28422.0
2018-01-11 12:20:00,74.54,74.57,74.51,74.54,14129.0,70.4746,70.503,70.4463,70.4746,14129.0
2018-01-11 12:25:00,74.54,74.66,74.54,74.63,9531.0,70.4746,70.5881,70.4746,70.5597,9531.0
2018-01-11 12:30:00,74.64,74.66,74.56,74.56,20290.0,70.5692,70.5881,70.4935,70.4935,20290.0
2018-01-11 12:35:00,74.56,74.62,74.55,74.62,17065.0,70.4935,70.5503,70.4841,70.5503,17065.0
2018-01-11 12:40:00,74.62,74.63,74.57,74.57,13037.0,70.5503,70.5597,70.503,70.503,13037.0
2018-01-11 12:45:00,74.58,74.64,74.57,74.61,9528.0,70.5124,70.5692,70.503,70.5408,9528.0
2018-01-11 12:50:00,74.61,74.61,74.55,74.56,9022.0,70.5408,70.5408,70.4841,70.4935,9022.0
2018-01-11 12:55:00,74.57,74.63,74.57,74.61,7034.0,70.503,70.5597,70.503,70.5408,7034.0
2018-01-11 13:00:00,74.6,74.61,74.57,74.57,7252.0,70.5313,70.5408,70.503,70.503,7252.0
2018-01-11 13:05:00,74.56,74.64,74.55,74.64,9358.0,70.4935,70.5692,70.4841,70.5692,9358.0
2018-01-11 13:10:00,74.63,74.68,74.63,74.65,9032.0,70.5597,70.607,70.5597,70.5786,9032.0
2018-01-11 13:15:00,74.66,74.68,74.61,74.62,10309.0,70.5881,70.607,70.5408,70.5503,10309.0
2018-01-11 13:20:00,74.62,74.67,74.61,74.63,10649.0,70.5503,70.5975,70.5408,70.5597,10649.0
2018-01-11 13:25:00,74.64,74.64,74.6,74.62,8347.0,70.5692,70.5692,70.5313,70.5503,8347.0
2018-01-11 13:30:00,74.63,74.63,74.57,74.61,9313.0,70.5597,70.5597,70.503,70.5408,9313.0
2018-01-11 13:35:00,74.61,74.61,74.53,74.53,9305.0,70.5408,70.5408,70.4652,70.4652,9305.0
2018-01-11 13:40:00,74.53,74.56,74.49,74.56,11481.0,70.4652,70.4935,70.4273,70.4935,11481.0
2018-01-11 13:45:00,74.57,74.6,74.56,74.58,14752.0,70.503,70.5313,70.4935,70.5124,14752.0
2018-01-11 13:50:00,74.57,74.57,74.48,74.5,7149.0,70.503,70.503,70.4179,70.4368,7149.0
2018-01-11 13:55:00,74.5,74.53,74.47,74.52,16453.0,70.4368,70.4652,70.4084,70.4557,16453.0
2018-01-11 14:00:00,74.51,74.52,74.44,74.46,8880.0,70.4463,70.4557,70.3801,70.399,8880.0
2018-01-11 14:05:00,74.47,74.47,74.41,74.42,6131.0,70.4084,70.4084,70.3517,70.3612,6131.0
2018-01-11 14:10:00,74.42,74.43,74.41,74.41,5011.0,70.3612,70.3706,70.3517,70.3517,5011.0
2018-01-11 14:15:00,74.42,74.44,74.4,74.41,9980.0,70.3612,70.3801,70.3423,70.3517,9980.0
2018-01-11 14:20:00,74.43,74.48,74.42,74.43,13197.0,70.3706,70.4179,70.3612,70.3706,13197.0
2018-01-11 14:25:00,74.44,74.46,74.43,74.46,4791.0,70.3801,70.399,70.3706,70.399,4791.0
2018-01-11 14:30:00,74.45,74.46,74.4,74.43,8535.0,70.3895,70.399,70.3423,70.3706,8535.0
2018-01-11 14:35:00,74.43,74.44,74.38,74.39,7500.0,70.3706,70.3801,70.3233,70.3328,7500.0
2018-01-11 14:40:00,74.39,74.41,74.39,74.41,5859.0,70.3328,70.3517,70.3328,70.3517,5859.0
2018-01-11 14:45:00,74.42,74.47,74.4,74.47,9135.0,70.3612,70.4084,70.3423,70.4084,9135.0
2018-01-11 14:50:00,74.47,74.5,74.43,74.48,10951.0,70.4084,70.4368,70.3706,70.4179,10951.0
2018-01-11 14:55:00,74.47,74.51,74.46,74.51,12120.0,70.4084,70.4463,70.399,70.4463,12120.0
2018-01-11 15:00:00,74.51,74.51,74.44,74.47,7521.0,70.4463,70.4463,70.3801,70.4084,7521.0
2018-01-11 15:05:00,74.47,74.53,74.47,74.52,10613.0,70.4084,70.4652,70.4084,70.4557,10613.0
2018-01-11 15:10:00,74.52,74.54,74.52,74.54,8569.0,70.4557,70.4746,70.4557,70.4746,8569.0
2018-01-11 15:15:00,74.54,74.56,74.52,74.55,13160.0,70.4746,70.4935,70.4557,70.4841,13160.0
2018-01-11 15:20:00,74.55,74.57,74.53,74.56,8843.0,70.4841,70.503,70.4652,70.4935,8843.0
2018-01-11 15:25:00,74.56,74.56,74.51,74.51,22018.0,70.4935,70.4935,70.4463,70.4463,22018.0
2018-01-11 15:30:00,74.52,74.57,74.52,74.57,19192.0,70.4557,70.503,70.4557,70.503,19192.0
2018-01-11 15:35:00,74.57,74.58,74.53,74.55,20951.0,70.503,70.5124,70.4652,70.4841,20951.0
2018-01-11 15:40:00,74.55,74.57,74.54,74.55,28320.0,70.4841,70.503,70.4746,70.4841,28320.0
2018-01-11 15:45:00,74.55,74.56,74.52,74.56,41466.0,70.4841,70.4935,70.4557,70.4935,41466.0
2018-01-11 15:50:00,74.56,74.62,74.56,74.62,39333.0,70.4935,70.5503,70.4935,70.5503,39333.0
2018-01-11 15:55:00,74.62,74.64,74.58,74.6,89306.0,70.5503,70.5692,70.5124,70.5313,89306.0
2018-01-12 09:30:00,74.91,75.01,74.77,75.0,25184.0,70.8244,70.919,70.6921,70.9095,25184.0
2018-01-12 09:35:00,74.98,75.06,74.89,75.02,12653.0,70.8906,70.9663,70.8055,70.9284,12653.0
2018-01-12 09:40:00,75.03,75.17,74.94,75.11,36667.0,70.9379,71.0703,70.8528,71.0135,36667.0
2018-01-12 09:45:00,75.12,75.19,75.06,75.15,22906.0,71.023,71.0892,70.9663,71.0513,22906.0
2018-01-12 09:50:00,75.16,75.25,75.12,75.18,38311.0,71.0608,71.1459,71.023,71.0797,38311.0
2018-01-12 09:55:00,75.18,75.18,75.1,75.16,11512.0,71.0797,71.0797,71.0041,71.0608,11512.0
2018-01-12 10:00:00,75.12,75.2,75.1,75.12,8914.0,71.023,71.0986,71.0041,71.023,8914.0
2018-01-12 10:05:00,75.12,75.12,74.99,75.01,14826.0,71.023,71.023,70.9001,70.919,14826.0
2018-01-12 10:10:00,75.0,75.05,74.94,75.05,20171.0,70.9095,70.9568,70.8528,70.9568,20171.0
2018-01-12 10:15:00,75.06,75.12,75.05,75.1,14241.0,70.9663,71.023,70.9568,71.0041,14241.0
2018-01-12 10:20:00,75.11,75.25,75.1,75.23,17603.0,71.0135,71.1459,71.0041,71.127,17603.0
2018-01-12 10:25:00,75.24,75.33,75.24,75.32,13424.0,71.1364,71.2215,71.1364,71.2121,13424.0
2018-01-12 10:30:00,75.34,75.37,75.24,75.29,41103.0,71.231,71.2593,71.1364,71.1837,41103.0
2018-01-12 10:35:00,75.29,75.38,75.25,75.38,11008.0,71.1837,71.2688,71.1459,71.2688,11008.0
2018-01-12 10:40:00,75.39,75.5,75.39,75.49,5962.0,71.2783,71.3823,71.2783,71.3728,5962.0
2018-01-12 10:45:00,75.5,75.54,75.46,75.46,15811.0,71.3823,71.4201,71.3444,71.3444,15811.0
2018-01-12 10:50:00,75.44,75.63,75.42,75.63,65538.0,71.3255,71.5052,71.3066,71.5052,65538.0
2018-01-12 10:55:00,75.63,75.63,75.5,75.54,12993.0,71.5052,71.5052,71.3823,71.4201,12993.0
2018-01-12 11:00:00,75.54,75.69,75.54,75.68,28011.0,71.4201,71.5619,71.4201,71.5524,28011.0
2018-01-12 11:05:00,75.68,75.68,75.46,75.47,13320.0,71.5524,71.5524,71.3444,71.3539,13320.0
2018-01-12 11:10:00,75.45,75.55,75.42,75.46,9040.0,71.335,71.4295,71.3066,71.3444,9040.0
2018-01-12 11:15:00,75.45,75.57,75.45,75.55,13448.0,71.335,71.4484,71.335,71.4295,13448.0
2018-01-12 11:20:00,75.55,75.55,75.49,75.54,5968.0,71.4295,71.4295,71.3728,71.4201,5968.0
2018-01-12 11:25:00,75.52,75.54,75.45,75.48,8436.0,71.4012,71.4201,71.335,71.3634,8436.0
2018-01-12 11:30:00,75.47,75.51,75.39,75.48,13444.0,71.3539,71.3917,71.2783,71.3634,13444.0
2018-01-12 11:35:00,75.51,75.56,75.51,75.56,7385.0,71.3917,71.439,71.3917,71.439,7385.0
2018-01-12 11:40:00,75.57,75.57,75.49,75.51,26294.0,71.4484,71.4484,71.3728,71.3917,26294.0
2018-01-12 11:45:00,75.52,75.56,75.51,75.56,12797.0,71.4012,71.439,71.3917,71.439,12797.0
2018-01-12 11:50:00,75.55,75.62,75.53,75.56,13228.0,71.4295,71.4957,71.4106,71.439,13228.0
2018-01-12 11:55:00,75.57,75.62,75.57,75.6,6394.0,71.4484,71.4957,71.4484,71.4768,6394.0
2018-01-12 12:00:00,75.61,75.63,75.56,75.57,10121.0,71.4863,71.5052,71.439,71.4484,10121.0
2018-01-12 12:05:00,75.57,75.58,75.53,75.53,7023.0,71.4484,71.4579,71.4106,71.4106,7023.0
2018-01-12 12:10:00,75.54,75.6,75.53,75.55,9272.0,71.4201,71.4768,71.4106,71.4295,9272.0
2018-01-12 12:15:00,75.55,75.64,75.55,75.58,19808.0,71.4295,71.5146,71.4295,71.4579,19808.0
2018-01-12 12:20:00,75.56,75.58,75.53,75.54,8249.0,71.439,71.4579,71.4106,71.4201,8249.0
2018-01-12 12:25:00,75.54,75.58,75.5,75.54,11116.0,71.4201,71.4579,71.3823,71.4201,11116.0
2018-01-12 12:30:00,75.55,75.55,75.48,75.49,5606.0,71.4295,71.4295,71.3634,71.3728,5606.0
2018-01-12 12:35:00,75.48,75.49,75.42,75.42,14432.0,71.3634,71.3728,71.3066,71.3066,14432.0
2018-01-12 12:40:00,75.42,75.45,75.4,75.44,10748.0,71.3066,71.335,71.2877,71.3255,10748.0
2018-01-12 12:45:00,75.43,75.48,75.42,75.45,6484.0,71.3161,71.3634,71.3066,71.335,6484.0
2018-01-12 12:50:00,75.45,75.49,75.44,75.48,5943.0,71.335,71.3728,71.3255,71.3634,5943.0
2018-01-12 12:55:00,75.48,75.51,75.47,75.51,5620.0,71.3634,71.3917,71.3539,71.3917,5620.0
2018-01-12 13:00:00,75.49,75.53,75.48,75.48,10126.0,71.3728,71.4106,71.3634,71.3634,10126.0
2018-01-12 13:05:00,75.48,75.49,75.42,75.42,6590.0,71.3634,71.3728,71.3066,71.3066,6590.0
2018-01-12 13:10:00,75.42,75.42,75.32,75.37,21106.0,71.3066,71.3066,71.2121,71.2593,21106.0
2018-01-12 13:15:00,75.36,75.39,75.32,75.39,11981.0,71.2499,71.2783,71.2121,71.2783,11981.0
2018-01-12 13:20:00,75.41,75.42,75.36,75.36,4348.0,71.2972,71.3066,71.2499,71.2499,4348.0
2018-01-12 13:25:00,75.35,75.39,75.35,75.39,7821.0,71.2404,71.2783,71.2404,71.2783,7821.0
2018-01-12 13:30:00,75.39,75.4,75.35,75.39,9454.0,71.2783,71.2877,71.2404,71.2783,9454.0
2018-01-12 13:35:00,75.4,75.4,75.34,75.4,17061.0,71.2877,71.2877,71.231,71.2877,17061.0
2018-01-12 13:40:00,75.4,75.42,75.38,75.41,11048.0,71.2877,71.3066,71.2688,71.2972,11048.0
2018-01-12 13:45:00,75.41,75.59,75.39,75.48,42271.0,71.2972,71.4674,71.2783,71.3634,42271.0
2018-01-12 13:50:00,75.51,75.53,75.44,75.47,20600.0,71.3917,71.4106,71.3255,71.3539,20600.0
2018-01-12 13:55:00,75.46,75.48,75.41,75.47,19060.0,71.3444,71.3634,71.2972,71.3539,19060.0
2018-01-12 14:00:00,75.47,75.51,75.43,75.45,42225.0,71.3539,71.3917,71.3161,71.335,42225.0
2018-01-12 14:05:00,75.46,75.47,75.37,75.38,18928.0,71.3444,71.3539,71.2593,71.2688,18928.0
2018-01-12 14:10:00,75.38,75.44,75.38,75.4,10792.0,71.2688,71.3255,71.2688,71.2877,10792.0
2018-01-12 14:15:00,75.4,75.43,75.38,75.39,10090.0,71.2877,71.3161,71.2688,71.2783,10090.0
2018-01-12 14:20:00,75.39,75.39,75.36,75.39,13436.0,71.2783,71.2783,71.2499,71.2783,13436.0
2018-01-12 14:25:00,75.39,75.45,75.38,75.43,11866.0,71.2783,71.335,71.2688,71.3161,11866.0
2018-01-12 14:30:00,75.45,75.45,75.36,75.37,18788.0,71.335,71.335,71.2499,71.2593,18788.0
2018-01-12 14:35:00,75.37,75.39,75.33,75.34,24568.0,71.2593,71.2783,71.2215,71.231,24568.0
2018-01-12 14:40:00,75.34,75.37,75.32,75.36,19215.0,71.231,71.2593,71.2121,71.2499,19215.0
2018-01-12 14:45:00,75.35,75.42,75.35,75.41,14695.0,71.2404,71.3066,71.2404,71.2972,14695.0
2018-01-12 14:50:00,75.4,75.4,75.37,75.39,9904.0,71.2877,71.2877,71.2593,71.2783,9904.0
2018-01-12 14:55:00,75.38,75.39,75.35,75.37,22012.0,71.2688,71.2783,71.2404,71.2593,22012.0
2018-01-12 15:00:00,75.37,75.43,75.35,75.4,11618.0,71.2593,71.3161,71.2404,71.2877,11618.0
2018-01-12 15:05:00,75.39,75.42,75.38,75.4,10125.0,71.2783,71.3066,71.2688,71.2877,10125.0
2018-01-12 15:10:00,75.39,75.4,75.35,75.36,17280.0,71.2783,71.2877,71.2404,71.2499,17280.0
2018-01-12 15:15:00,75.37,75.41,75.36,75.38,18364.0,71.2593,71.2972,71.2499,71.2688,18364.0
2018-01-12 15:20:00,75.38,75.43,75.36,75.41,15201.0,71.2688,71.3161,71.2499,71.2972,15201.0
2018-01-12 15:25:00,75.42,75.44,75.39,75.4,18004.0,71.3066,71.3255,71.2783,71.2877,18004.0
2018-01-12 15:30:00,75.4,75.44,75.39,75.44,19473.0,71.2877,71.3255,71.2783,71.3255,19473.0
2018-01-12 15:35:00,75.43,75.49,75.42,75.49,24372.0,71.3161,71.3728,71.3066,71.3728,24372.0
2018-01-12 15:40:00,75.5,75.52,75.44,75.45,41902.0,71.3823,71.4012,71.3255,71.335,41902.0
2018-01-12 15:45:00,75.45,75.51,75.45,75.47,38820.0,71.335,71.3917,71.335,71.3539,38820.0
2018-01-12 15:50:00,75.47,75.49,75.36,75.39,62573.0,71.3539,71.3728,71.2499,71.2783,62573.0
2018-01-12 15:55:00,75.4,75.42,75.35,75.4,130915.0,71.2877,71.3066,71.2404,71.2877,130915.0
2018-01-16 09:30:00,76.06,76.09,75.94,76.02,49158.0,71.9117,71.9401,71.7983,71.8739,49158.0
2018-01-16 09:35:00,76.02,76.25,75.98,76.17,19444.0,71.8739,72.0914,71.8361,72.0157,19444.0
2018-01-16 09:40:00,76.2,76.31,76.14,76.26,21894.0,72.0441,72.1481,71.9874,72.1008,21894.0
2018-01-16 09:45:00,76.16,76.34,76.16,76.3,27651.0,72.0063,72.1764,72.0063,72.1386,27651.0
2018-01-16 09:50:00,76.3,76.37,76.23,76.3,28204.0,72.1386,72.2048,72.0724,72.1386,28204.0
2018-01-16 09:55:00,76.28,76.28,76.21,76.24,18232.0,72.1197,72.1197,72.0535,72.0819,18232.0
2018-01-16 10:00:00,76.24,76.34,76.2,76.22,18930.0,72.0819,72.1764,72.0441,72.063,18930.0
2018-01-16 10:05:00,76.22,76.22,76.1,76.16,42041.0,72.063,72.063,71.9495,72.0063,42041.0
2018-01-16 10:10:00,76.18,76.3,76.18,76.28,15178.0,72.0252,72.1386,72.0252,72.1197,15178.0
2018-01-16 10:15:00,76.28,76.4,76.28,76.31,25060.0,72.1197,72.2332,72.1197,72.1481,25060.0
2018-01-16 10:20:00,76.31,76.32,76.18,76.18,22792.0,72.1481,72.1575,72.0252,72.0252,22792.0
2018-01-16 10:25:00,76.19,76.22,76.05,76.08,35119.0,72.0346,72.063,71.9023,71.9306,35119.0
2018-01-16 10:30:00,76.09,76.17,75.99,76.0,38559.0,71.9401,72.0157,71.8455,71.855,38559.0
2018-01-16 10:35:00,76.0,76.01,75.75,75.81,45378.0,71.855,71.8644,71.6186,71.6754,45378.0
2018-01-16 10:40:00,75.81,75.88,75.7,75.73,38167.0,71.6754,71.7415,71.5714,71.5997,38167.0
2018-01-16 10:45:00,75.72,75.72,75.6,75.62,23992.0,71.5903,71.5903,71.4768,71.4957,23992.0
2018-01-16 10:50:00,75.63,75.73,75.62,75.67,9803.0,71.5052,71.5997,71.4957,71.543,9803.0
2018-01-16 10:55:00,75.65,75.66,75.52,75.59,17911.0,71.5241,71.5335,71.4012,71.4674,17911.0
2018-01-16 11:00:00,75.58,75.72,75.53,75.66,21728.0,71.4579,71.5903,71.4106,71.5335,21728.0
2018-01-16 11:05:00,75.67,75.68,75.52,75.54,23013.0,71.543,71.5524,71.4012,71.4201,23013.0
2018-01-16 11:10:00,75.53,75.56,75.25,75.34,62782.0,71.4106,71.439,71.1459,71.231,62782.0
2018-01-16 11:15:00,75.35,75.35,75.28,75.31,36496.0,71.2404,71.2404,71.1743,71.2026,36496.0
2018-01-16 11:20:00,75.31,75.38,75.21,75.27,36896.0,71.2026,71.2688,71.1081,71.1648,36896.0
2018-01-16 11:25:00,75.27,75.48,75.27,75.4,38585.0,71.1648,71.3634,71.1648,71.2877,38585.0
2018-01-16 11:30:00,75.4,75.65,75.36,75.65,33151.0,71.2877,71.5241,71.2499,71.5241,33151.0
2018-01-16 11:35:00,75.67,75.72,75.52,75.7,18074.0,71.543,71.5903,71.4012,71.5714,18074.0
2018-01-16 11:40:00,75.71,75.72,75.57,75.63,24310.0,71.5808,71.5903,71.4484,71.5052,24310.0
2018-01-16 11:45:00,75.59,75.72,75.53,75.72,16285.0,71.4674,71.5903,71.4106,71.5903,16285.0
2018-01-16 11:50:00,75.69,75.71,75.54,75.6,32627.0,71.5619,71.5808,71.4201,71.4768,32627.0
2018-01-16 11:55:00,75.63,75.66,75.51,75.58,32363.0,71.5052,71.5335,71.3917,71.4579,32363.0
2018-01-16 12:00:00,75.59,75.68,75.58,75.61,28288.0,71.4674,71.5524,71.4579,71.4863,28288.0
2018-01-16 12:05:00,75.63,75.67,75.53,75.65,32309.0,71.5052,71.543,71.4106,71.5241,32309.0
2018-01-16 12:10:00,75.66,75.68,75.6,75.65,24516.0,71.5335,71.5524,71.4768,71.5241,24516.0
2018-01-16 12:15:00,75.67,75.68,75.61,75.61,19247.0,71.543,71.5524,71.4863,71.4863,19247.0
2018-01-16 12:20:00,75.63,75.64,75.51,75.54,15525.0,71.5052,71.5146,71.3917,71.4201,15525.0
2018-01-16 12:25:00,75.55,75.69,75.54,75.67,20900.0,71.4295,71.5619,71.4201,71.543,20900.0
2018-01-16 12:30:00,75.67,75.69,75.64,75.66,43110.0,71.543,71.5619,71.5146,71.5335,43110.0
2018-01-16 12:35:00,75.66,75.81,75.64,75.78,37940.0,71.5335,71.6754,71.5146,71.647,37940.0
2018-01-16 12:40:00,75.79,75.82,75.73,75.8,18034.0,71.6564,71.6848,71.5997,71.6659,18034.0
2018-01-16 12:45:00,75.8,75.81,75.72,75.78,19667.0,71.6659,71.6754,71.5903,71.647,19667.0
2018-01-16 12:50:00,75.77,75.81,75.75,75.78,10703.0,71.6375,71.6754,71.6186,71.647,10703.0
2018-01-16 12:55:00,75.78,75.81,75.76,75.81,11282.0,71.647,71.6754,71.6281,71.6754,11282.0
2018-01-16 13:00:00,75.8,75.84,75.76,75.81,12239.0,71.6659,71.7037,71.6281,71.6754,12239.0
2018-01-16 13:05:00,75.83,75.9,75.78,75.87,8775.0,71.6943,71.7604,71.647,71.7321,8775.0
2018-01-16 13:10:00,75.87,75.87,75.8,75.82,14529.0,71.7321,71.7321,71.6659,71.6848,14529.0
2018-01-16 13:15:00,75.84,75.93,75.84,75.93,6755.0,71.7037,71.7888,71.7037,71.7888,6755.0
2018-01-16 13:20:00,75.95,75.95,75.89,75.89,11803.0,71.8077,71.8077,71.751,71.751,11803.0
2018-01-16 13:25:00,75.9,75.96,75.85,75.96,14031.0,71.7604,71.8172,71.7132,71.8172,14031.0
2018-01-16 13:30:00,75.96,76.0,75.94,75.95,11816.0,71.8172,71.855,71.7983,71.8077,11816.0
2018-01-16 13:35:00,75.93,75.96,75.93,75.95,15475.0,71.7888,71.8172,71.7888,71.8077,15475.0
2018-01-16 13:40:00,75.95,75.98,75.89,75.91,12242.0,71.8077,71.8361,71.751,71.7699,12242.0
2018-01-16 13:45:00,75.87,75.93,75.83,75.88,9542.0,71.7321,71.7888,71.6943,71.7415,9542.0
2018-01-16 13:50:00,75.88,75.89,75.83,75.83,9474.0,71.7415,71.751,71.6943,71.6943,9474.0
2018-01-16 13:55:00,75.81,75.87,75.8,75.86,11914.0,71.6754,71.7321,71.6659,71.7226,11914.0
2018-01-16 14:00:00,75.85,75.87,75.79,75.81,14713.0,71.7132,71.7321,71.6564,71.6754,14713.0
2018-01-16 14:05:00,75.83,75.84,75.76,75.76,10232.0,71.6943,71.7037,71.6281,71.6281,10232.0
2018-01-16 14:10:00,75.75,75.82,75.75,75.76,15910.0,71.6186,71.6848,71.6186,71.6281,15910.0
2018-01-16 14:15:00,75.77,75.78,75.57,75.66,32742.0,71.6375,71.647,71.4484,71.5335,32742.0
2018-01-16 14:20:00,75.65,75.69,75.62,75.66,9155.0,71.5241,71.5619,71.4957,71.5335,9155.0
2018-01-16 14:25:00,75.66,75.75,75.66,75.74,16183.0,71.5335,71.6186,71.5335,71.6092,16183.0
2018-01-16 14:30:00,75.73,75.78,75.72,75.74,21475.0,71.5997,71.647,71.5903,71.6092,21475.0
2018-01-16 14:35:00,75.75,75.75,75.63,75.65,12520.0,71.6186,71.6186,71.5052,71.5241,12520.0
2018-01-16 14:40:00,75.64,75.68,75.52,75.53,18666.0,71.5146,71.5524,71.4012,71.4106,18666.0
2018-01-16 14:45:00,75.53,75.62,75.51,75.57,18153.0,71.4106,71.4957,71.3917,71.4484,18153.0
2018-01-16 14:50:00,75.59,75.68,75.57,75.63,16999.0,71.4674,71.5524,71.4484,71.5052,16999.0
2018-01-16 14:55:00,75.62,75.7,75.6,75.69,13102.0,71.4957,71.5714,71.4768,71.5619,13102.0
2018-01-16 15:00:00,75.67,75.72,75.67,75.71,24744.0,71.543,71.5903,71.543,71.5808,24744.0
2018-01-16 15:05:00,75.71,75.76,75.7,75.76,26057.0,71.5808,71.6281,71.5714,71.6281,26057.0
2018-01-16 15:10:00,75.77,75.77,75.61,75.63,17508.0,71.6375,71.6375,71.4863,71.5052,17508.0
2018-01-16 15:15:00,75.62,75.63,75.52,75.54,20372.0,71.4957,71.5052,71.4012,71.4201,20372.0
2018-01-16 15:20:00,75.55,75.62,75.55,75.61,19839.0,71.4295,71.4957,71.4295,71.4863,19839.0
2018-01-16 15:25:00,75.6,75.67,75.55,75.66,34558.0,71.4768,71.543,71.4295,71.5335,34558.0
2018-01-16 15:30:00,75.64,75.67,75.54,75.64,20857.0,71.5146,71.543,71.4201,71.5146,20857.0
2018-01-16 15:35:00,75.64,75.71,75.56,75.69,25655.0,71.5146,71.5808,71.439,71.5619,25655.0
2018-01-16 15:40:00,75.66,75.69,75.59,75.64,32287.0,71.5335,71.5619,71.4674,71.5146,32287.0
2018-01-16 15:45:00,75.63,75.71,75.58,75.71,44970.0,71.5052,71.5808,71.4579,71.5808,44970.0
2018-01-16 15:50:00,75.71,75.78,75.66,75.74,76817.0,71.5808,71.647,71.5335,71.6092,76817.0
2018-01-16 15:55:00,75.74,75.74,75.54,75.55,181904.0,71.6092,71.6092,71.4201,71.4295,181904.0
2018-01-17 09:30:00,75.81,75.91,75.71,75.71,27645.0,71.6754,71.7699,71.5808,71.5808,27645.0
2018-01-17 09:35:00,75.66,75.88,75.58,75.68,22178.0,71.5335,71.7415,71.4579,71.5524,22178.0
2018-01-17 09:40:00,75.69,75.73,75.43,75.45,7597.0,71.5619,71.5997,71.3161,71.335,7597.0
2018-01-17 09:45:00,75.53,75.55,75.39,75.54,14972.0,71.4106,71.4295,71.2783,71.4201,14972.0
2018-01-17 09:50:00,75.56,75.68,75.54,75.57,16490.0,71.439,71.5524,71.4201,71.4484,16490.0
2018-01-17 09:55:00,75.56,75.63,75.45,75.61,16262.0,71.439,71.5052,71.335,71.4863,16262.0
2018-01-17 10:00:00,75.58,75.77,75.58,75.75,12921.0,71.4579,71.6375,71.4579,71.6186,12921.0
2018-01-17 10:05:00,75.77,75.8,75.7,75.74,9813.0,71.6375,71.6659,71.5714,71.6092,9813.0
2018-01-17 10:10:00,75.77,75.87,75.77,75.82,8029.0,71.6375,71.7321,71.6375,71.6848,8029.0
2018-01-17 10:15:00,75.81,75.98,75.79,75.97,15418.0,71.6754,71.8361,71.6564,71.8266,15418.0
2018-01-17 10:20:00,75.99,76.09,75.91,75.93,17685.0,71.8455,71.9401,71.7699,71.7888,17685.0
2018-01-17 10:25:00,75.93,75.93,75.79,75.82,14301.0,71.7888,71.7888,71.6564,71.6848,14301.0
2018-01-17 10:30:00,75.82,75.96,75.79,75.9,20693.0,71.6848,71.8172,71.6564,71.7604,20693.0
2018-01-17 10:35:00,75.87,75.96,75.85,75.88,6340.0,71.7321,71.8172,71.7132,71.7415,6340.0
2018-01-17 10:40:00,75.86,75.89,75.83,75.86,8783.0,71.7226,71.751,71.6943,71.7226,8783.0
2018-01-17 10:45:00,75.85,75.89,75.85,75.87,10614.0,71.7132,71.751,71.7132,71.7321,10614.0
2018-01-17 10:50:00,75.87,75.92,75.85,75.92,12946.0,71.7321,71.7794,71.7132,71.7794,12946.0
2018-01-17 10:55:00,75.91,75.93,75.82,75.87,11757.0,71.7699,71.7888,71.6848,71.7321,11757.0
2018-01-17 11:00:00,75.88,75.91,75.82,75.91,14644.0,71.7415,71.7699,71.6848,71.7699,14644.0
2018-01-17 11:05:00,75.88,76.06,75.86,76.06,15279.0,71.7415,71.9117,71.7226,71.9117,15279.0
2018-01-17 11:10:00,76.06,76.15,76.04,76.11,19618.0,71.9117,71.9968,71.8928,71.959,19618.0
2018-01-17 11:15:00,76.11,76.18,76.1,76.16,12283.0,71.959,72.0252,71.9495,72.0063,12283.0
2018-01-17 11:20:00,76.16,76.18,76.12,76.13,17500.0,72.0063,72.0252,71.9684,71.9779,17500.0
2018-01-17 11:25:00,76.13,76.17,76.1,76.12,8461.0,71.9779,72.0157,71.9495,71.9684,8461.0
2018-01-17 11:30:00,76.1,76.2,76.1,76.2,14325.0,71.9495,72.0441,71.9495,72.0441,14325.0
2018-01-17 11:35:00,76.19,76.26,76.18,76.19,9751.0,72.0346,72.1008,72.0252,72.0346,9751.0
2018-01-17 11:40:00,76.21,76.24,76.19,76.22,6543.0,72.0535,72.0819,72.0346,72.063,6543.0
2018-01-17 11:45:00,76.22,76.27,76.15,76.2,17152.0,72.063,72.1103,71.9968,72.0441,17152.0
2018-01-17 11:50:00,76.19,76.25,76.18,76.24,11264.0,72.0346,72.0914,72.0252,72.0819,11264.0
2018-01-17 11:55:00,76.25,76.25,76.2,76.24,14119.0,72.0914,72.0914,72.0441,72.0819,14119.0
2018-01-17 12:00:00,76.22,76.25,76.21,76.23,9154.0,72.063,72.0914,72.0535,72.0724,9154.0
2018-01-17 12:05:00,76.22,76.25,76.21,76.23,8048.0,72.063,72.0914,72.0535,72.0724,8048.0
2018-01-17 12:10:00,76.24,76.24,76.18,76.23,8615.0,72.0819,72.0819,72.0252,72.0724,8615.0
2018-01-17 12:15:00,76.23,76.28,76.21,76.26,15604.0,72.0724,72.1197,72.0535,72.1008,15604.0
2018-01-17 12:20:00,76.27,76.35,76.21,76.33,66777.0,72.1103,72.1859,72.0535,72.167,66777.0
2018-01-17 12:25:00,76.31,76.39,76.31,76.32,62372.0,72.1481,72.2237,72.1481,72.1575,62372.0
2018-01-17 12:30:00,76.34,76.42,76.33,76.37,4911.0,72.1764,72.2521,72.167,72.2048,4911.0
2018-01-17 12:35:00,76.37,76.56,76.36,76.53,286636.0,72.2048,72.3844,72.1954,72.3561,286636.0
2018-01-17 12:40:00,76.53,76.65,76.5,76.57,107592.0,72.3561,72.4695,72.3277,72.3939,107592.0
2018-01-17 12:45:00,76.57,76.84,76.55,76.77,36196.0,72.3939,72.6492,72.375,72.583,36196.0
2018-01-17 12:50:00,76.78,76.81,76.61,76.65,15284.0,72.5924,72.6208,72.4317,72.4695,15284.0
2018-01-17 12:55:00,76.63,76.69,76.59,76.67,23435.0,72.4506,72.5074,72.4128,72.4884,23435.0
2018-01-17 13:00:00,76.69,76.79,76.66,76.75,14503.0,72.5074,72.6019,72.479,72.5641,14503.0
2018-01-17 13:05:00,76.75,76.75,76.67,76.67,7900.0,72.5641,72.5641,72.4884,72.4884,7900.0
2018-01-17 13:10:00,76.68,76.76,76.67,76.71,7892.0,72.4979,72.5735,72.4884,72.5263,7892.0
2018-01-17 13:15:00,76.7,76.76,76.7,76.73,9168.0,72.5168,72.5735,72.5168,72.5452,9168.0
2018-01-17 13:20:00,76.72,76.75,76.68,76.7,10851.0,72.5357,72.5641,72.4979,72.5168,10851.0
2018-01-17 13:25:00,76.71,76.75,76.69,76.73,10794.0,72.5263,72.5641,72.5074,72.5452,10794.0
2018-01-17 13:30:00,76.72,76.75,76.7,76.75,21420.0,72.5357,72.5641,72.5168,72.5641,21420.0
2018-01-17 13:35:00,76.72,76.82,76.68,76.8,19695.0,72.5357,72.6303,72.4979,72.6114,19695.0
2018-01-17 13:40:00,76.79,76.81,76.76,76.76,10374.0,72.6019,72.6208,72.5735,72.5735,10374.0
2018-01-17 13:45:00,76.77,76.78,76.71,76.73,21697.0,72.583,72.5924,72.5263,72.5452,21697.0
2018-01-17 13:50:00,76.73,76.79,76.72,76.77,14904.0,72.5452,72.6019,72.5357,72.583,14904.0
2018-01-17 13:55:00,76.77,76.81,76.75,76.75,12142.0,72.583,72.6208,72.5641,72.5641,12142.0
2018-01-17 14:00:00,76.76,76.84,76.75,76.83,17310.0,72.5735,72.6492,72.5641,72.6397,17310.0
2018-01-17 14:05:00,76.81,76.85,76.74,76.76,34391.0,72.6208,72.6586,72.5546,72.5735,34391.0
2018-01-17 14:10:00,76.76,76.83,76.75,76.79,30089.0,72.5735,72.6397,72.5641,72.6019,30089.0
2018-01-17 14:15:00,76.79,76.83,76.78,76.78,15516.0,72.6019,72.6397,72.5924,72.5924,15516.0
2018-01-17 14:20:00,76.79,76.81,76.77,76.8,23389.0,72.6019,72.6208,72.583,72.6114,23389.0
2018-01-17 14:25:00,76.81,76.84,76.78,76.81,28188.0,72.6208,72.6492,72.5924,72.6208,28188.0
2018-01-17 14:30:00,76.82,76.87,76.79,76.87,17919.0,72.6303,72.6775,72.6019,72.6775,17919.0
2018-01-17 14:35:00,76.87,76.92,76.85,76.91,19808.0,72.6775,72.7248,72.6586,72.7154,19808.0
2018-01-17 14:40:00,76.91,76.94,76.91,76.92,24501.0,72.7154,72.7437,72.7154,72.7248,24501.0
2018-01-17 14:45:00,76.92,77.03,76.91,77.01,76017.0,72.7248,72.8288,72.7154,72.8099,76017.0
2018-01-17 14:50:00,77.01,77.01,76.94,76.94,36599.0,72.8099,72.8099,72.7437,72.7437,36599.0
2018-01-17 14:55:00,76.93,76.96,76.83,76.87,37926.0,72.7343,72.7626,72.6397,72.6775,37926.0
2018-01-17 15:00:00,76.87,76.88,76.81,76.88,20845.0,72.6775,72.687,72.6208,72.687,20845.0
2018-01-17 15:05:00,76.88,76.94,76.88,76.91,22548.0,72.687,72.7437,72.687,72.7154,22548.0
2018-01-17 15:10:00,76.92,76.92,76.84,76.84,12637.0,72.7248,72.7248,72.6492,72.6492,12637.0
2018-01-17 15:15:00,76.85,76.94,76.84,76.94,17267.0,72.6586,72.7437,72.6492,72.7437,17267.0
2018-01-17 15:20:00,76.93,76.93,76.89,76.9,17270.0,72.7343,72.7343,72.6964,72.7059,17270.0
2018-01-17 15:25:00,76.9,76.94,76.88,76.93,25761.0,72.7059,72.7437,72.687,72.7343,25761.0
2018-01-17 15:30:00,76.92,76.94,76.89,76.92,31098.0,72.7248,72.7437,72.6964,72.7248,31098.0
2018-01-17 15:35:00,76.92,76.95,76.88,76.94,42591.0,72.7248,72.7532,72.687,72.7437,42591.0
2018-01-17 15:40:00,76.95,76.95,76.9,76.92,37356.0,72.7532,72.7532,72.7059,72.7248,37356.0
2018-01-17 15:45:00,76.91,76.91,76.8,76.81,51911.0,72.7154,72.7154,72.6114,72.6208,51911.0
2018-01-17 15:50:00,76.82,76.84,76.72,76.73,70684.0,72.6303,72.6492,72.5357,72.5452,70684.0
2018-01-17 15:55:00,76.73,76.76,76.63,76.76,150559.0,72.5452,72.5735,72.4506,72.5735,150559.0
2018-01-18 09:30:00,76.65,76.65,76.36,76.4,54909.0,72.5892,72.5892,72.3145,72.3524,54909.0
2018-01-18 09:35:00,76.4,76.6,76.38,76.41,25541.0,72.3524,72.5418,72.3335,72.3619,25541.0
2018-01-18 09:40:00,76.41,76.48,76.22,76.35,41505.0,72.3619,72.4282,72.1819,72.3051,41505.0
2018-01-18 09:45:00,76.35,76.48,76.34,76.42,26563.0,72.3051,72.4282,72.2956,72.3714,26563.0
2018-01-18 09:50:00,76.4,76.4,76.28,76.39,49804.0,72.3524,72.3524,72.2388,72.3429,49804.0
2018-01-18 09:55:00,76.37,76.6,76.36,76.36,46678.0,72.324,72.5418,72.3145,72.3145,46678.0
2018-01-18 10:00:00,76.36,76.38,76.23,76.24,18073.0,72.3145,72.3335,72.1914,72.2009,18073.0
2018-01-18 10:05:00,76.22,76.43,76.21,76.34,19217.0,72.1819,72.3808,72.1725,72.2956,19217.0
2018-01-18 10:10:00,76.33,76.37,76.27,76.29,30866.0,72.2861,72.324,72.2293,72.2482,30866.0
2018-01-18 10:15:00,76.28,76.32,76.24,76.29,13920.0,72.2388,72.2766,72.2009,72.2482,13920.0
2018-01-18 10:20:00,76.29,76.31,76.24,76.25,24001.0,72.2482,72.2672,72.2009,72.2104,24001.0
2018-01-18 10:25:00,76.27,76.36,76.27,76.34,8782.0,72.2293,72.3145,72.2293,72.2956,8782.0
2018-01-18 10:30:00,76.35,76.45,76.34,76.42,19623.0,72.3051,72.3998,72.2956,72.3714,19623.0
2018-01-18 10:35:00,76.42,76.46,76.38,76.44,14538.0,72.3714,72.4092,72.3335,72.3903,14538.0
2018-01-18 10:40:00,76.44,76.45,76.32,76.33,7863.0,72.3903,72.3998,72.2766,72.2861,7863.0
2018-01-18 10:45:00,76.34,76.37,76.2,76.23,13933.0,72.2956,72.324,72.163,72.1914,13933.0
2018-01-18 10:50:00,76.22,76.25,76.19,76.24,6481.0,72.1819,72.2104,72.1535,72.2009,6481.0
2018-01-18 10:55:00,76.22,76.23,76.04,76.08,73358.0,72.1819,72.1914,72.0115,72.0494,73358.0
2018-01-18 11:00:00,76.05,76.24,76.04,76.24,19000.0,72.021,72.2009,72.0115,72.2009,19000.0
2018-01-18 11:05:00,76.23,76.25,76.2,76.22,11757.0,72.1914,72.2104,72.163,72.1819,11757.0
2018-01-18 11:10:00,76.22,76.27,76.18,76.18,11752.0,72.1819,72.2293,72.1441,72.1441,11752.0
2018-01-18 11:15:00,76.19,76.33,76.19,76.33,12886.0,72.1535,72.2861,72.1535,72.2861,12886.0
2018-01-18 11:20:00,76.33,76.34,76.22,76.25,16624.0,72.2861,72.2956,72.1819,72.2104,16624.0
2018-01-18 11:25:00,76.25,76.28,76.19,76.22,14726.0,72.2104,72.2388,72.1535,72.1819,14726.0
2018-01-18 11:30:00,76.21,76.31,76.18,76.28,11298.0,72.1725,72.2672,72.1441,72.2388,11298.0
2018-01-18 11:35:00,76.28,76.29,76.15,76.15,18362.0,72.2388,72.2482,72.1157,72.1157,18362.0
2018-01-18 11:40:00,76.15,76.16,76.02,76.06,13432.0,72.1157,72.1251,71.9925,72.0304,13432.0
2018-01-18 11:45:00,76.04,76.06,75.93,75.95,23045.0,72.0115,72.0304,71.9073,71.9263,23045.0
2018-01-18 11:50:00,75.92,76.02,75.9,75.95,16259.0,71.8978,71.9925,71.8789,71.9263,16259.0
2018-01-18 11:55:00,75.93,75.94,75.85,75.89,23532.0,71.9073,71.9168,71.8315,71.8694,23532.0
2018-01-18 12:00:00,75.89,75.97,75.87,75.96,14292.0,71.8694,71.9452,71.8505,71.9357,14292.0
2018-01-18 12:05:00,75.95,76.0,75.88,75.89,23303.0,71.9263,71.9736,71.86,71.8694,23303.0
2018-01-18 12:10:00,75.89,75.95,75.85,75.85,17651.0,71.8694,71.9263,71.8315,71.8315,17651.0
2018-01-18 12:15:00,75.88,75.96,75.88,75.95,8293.0,71.86,71.9357,71.86,71.9263,8293.0
2018-01-18 12:20:00,75.94,75.97,75.91,75.91,8245.0,71.9168,71.9452,71.8884,71.8884,8245.0
2018-01-18 12:25:00,75.92,75.97,75.88,75.92,19399.0,71.8978,71.9452,71.86,71.8978,19399.0
2018-01-18 12:30:00,75.92,75.94,75.88,75.92,8531.0,71.8978,71.9168,71.86,71.8978,8531.0
2018-01-18 12:35:00,75.92,76.05,75.92,76.04,18142.0,71.8978,72.021,71.8978,72.0115,18142.0
2018-01-18 12:40:00,76.05,76.05,75.96,76.02,10320.0,72.021,72.021,71.9357,71.9925,10320.0
2018-01-18 12:45:00,76.02,76.06,76.0,76.04,9076.0,71.9925,72.0304,71.9736,72.0115,9076.0
2018-01-18 12:50:00,76.04,76.04,76.01,76.03,5849.0,72.0115,72.0115,71.9831,72.002,5849.0
2018-01-18 12:55:00,76.03,76.05,76.03,76.03,3428.0,72.002,72.021,72.002,72.002,3428.0
2018-01-18 13:00:00,76.03,76.08,76.02,76.04,9944.0,72.002,72.0494,71.9925,72.0115,9944.0
2018-01-18 13:05:00,76.04,76.09,76.03,76.03,5878.0,72.0115,72.0588,72.002,72.002,5878.0
2018-01-18 13:10:00,76.03,76.09,76.03,76.09,6274.0,72.002,72.0588,72.002,72.0588,6274.0
2018-01-18 13:15:00,76.07,76.09,76.02,76.03,5023.0,72.0399,72.0588,71.9925,72.002,5023.0
2018-01-18 13:20:00,76.03,76.06,76.02,76.03,8594.0,72.002,72.0304,71.9925,72.002,8594.0
2018-01-18 13:25:00,76.03,76.03,75.98,76.02,7856.0,72.002,72.002,71.9547,71.9925,7856.0
2018-01-18 13:30:00,76.02,76.07,76.02,76.06,5457.0,71.9925,72.0399,71.9925,72.0304,5457.0
2018-01-18 13:35:00,76.05,76.07,76.05,76.05,4744.0,72.021,72.0399,72.021,72.021,4744.0
2018-01-18 13:40:00,76.04,76.12,76.04,76.12,9250.0,72.0115,72.0872,72.0115,72.0872,9250.0
2018-01-18 13:45:00,76.11,76.13,76.07,76.07,6332.0,72.0778,72.0967,72.0399,72.0399,6332.0
2018-01-18 13:50:00,76.07,76.12,76.05,76.08,10785.0,72.0399,72.0872,72.021,72.0494,10785.0
2018-01-18 13:55:00,76.07,76.18,76.04,76.15,8618.0,72.0399,72.1441,72.0115,72.1157,8618.0
2018-01-18 14:00:00,76.14,76.18,76.1,76.13,11744.0,72.1062,72.1441,72.0683,72.0967,11744.0
2018-01-18 14:05:00,76.12,76.18,76.09,76.16,9285.0,72.0872,72.1441,72.0588,72.1251,9285.0
2018-01-18 14:10:00,76.17,76.2,76.12,76.2,22901.0,72.1346,72.163,72.0872,72.163,22901.0
2018-01-18 14:15:00,76.2,76.26,76.19,76.2,13468.0,72.163,72.2198,72.1535,72.163,13468.0
2018-01-18 14:20:00,76.2,76.21,76.17,76.2,8547.0,72.163,72.1725,72.1346,72.163,8547.0
2018-01-18 14:25:00,76.21,76.27,76.19,76.27,9291.0,72.1725,72.2293,72.1535,72.2293,9291.0
2018-01-18 14:30:00,76.27,76.33,76.25,76.31,95131.0,72.2293,72.2861,72.2104,72.2672,95131.0
2018-01-18 14:35:00,76.3,76.34,76.27,76.28,25532.0,72.2577,72.2956,72.2293,72.2388,25532.0
2018-01-18 14:40:00,76.28,76.28,76.22,76.22,54432.0,72.2388,72.2388,72.1819,72.1819,54432.0
2018-01-18 14:45:00,76.22,76.22,76.15,76.17,72382.0,72.1819,72.1819,72.1157,72.1346,72382.0
2018-01-18 14:50:00,76.16,76.24,76.15,76.24,39120.0,72.1251,72.2009,72.1157,72.2009,39120.0
2018-01-18 14:55:00,76.24,76.28,76.22,76.23,12828.0,72.2009,72.2388,72.1819,72.1914,12828.0
2018-01-18 15:00:00,76.22,76.22,76.17,76.2,16883.0,72.1819,72.1819,72.1346,72.163,16883.0
2018-01-18 15:05:00,76.21,76.24,76.2,76.24,8650.0,72.1725,72.2009,72.163,72.2009,8650.0
2018-01-18 15:10:00,76.24,76.3,76.23,76.27,23915.0,72.2009,72.2577,72.1914,72.2293,23915.0
2018-01-18 15:15:00,76.27,76.35,76.24,76.26,13206.0,72.2293,72.3051,72.2009,72.2198,13206.0
2018-01-18 15:20:00,76.26,76.29,76.25,76.28,15723.0,72.2198,72.2482,72.2104,72.2388,15723.0
2018-01-18 15:25:00,76.28,76.31,76.26,76.27,17182.0,72.2388,72.2672,72.2198,72.2293,17182.0
2018-01-18 15:30:00,76.27,76.3,76.2,76.23,41168.0,72.2293,72.2577,72.163,72.1914,41168.0
2018-01-18 15:35:00,76.24,76.28,76.24,76.28,30783.0,72.2009,72.2388,72.2009,72.2388,30783.0
2018-01-18 15:40:00,76.28,76.29,76.24,76.27,25542.0,72.2388,72.2482,72.2009,72.2293,25542.0
2018-01-18 15:45:00,76.27,76.3,76.23,76.29,51987.0,72.2293,72.2577,72.1914,72.2482,51987.0
2018-01-18 15:50:00,76.28,76.32,76.26,76.3,46965.0,72.2388,72.2766,72.2198,72.2577,46965.0
2018-01-18 15:55:00,76.3,76.36,76.28,76.33,124726.0,72.2577,72.3145,72.2388,72.2861,124726.0
2018-01-19 09:30:00,76.69,76.91,76.56,76.58,230976.0,72.627,72.8354,72.5039,72.5229,230976.0
2018-01-19 09:35:00,76.62,76.7,76.28,76.5,23034.0,72.5608,72.6365,72.2388,72.4471,23034.0
2018-01-19 09:40:00,76.53,76.73,76.52,76.6,26017.0,72.4755,72.6649,72.4661,72.5418,26017.0
2018-01-19 09:45:00,76.55,76.63,76.44,76.45,42326.0,72.4945,72.5702,72.3903,72.3998,42326.0
2018-01-19 09:50:00,76.44,76.47,76.37,76.4,61446.0,72.3903,72.4187,72.324,72.3524,61446.0
2018-01-19 09:55:00,76.39,76.39,76.28,76.31,163108.0,72.3429,72.3429,72.2388,72.2672,163108.0
2018-01-19 10:00:00,76.33,76.33,76.22,76.24,29006.0,72.2861,72.2861,72.1819,72.2009,29006.0
2018-01-19 10:05:00,76.23,76.31,76.23,76.27,27362.0,72.1914,72.2672,72.1914,72.2293,27362.0
2018-01-19 10:10:00,76.28,76.36,76.25,76.32,46292.0,72.2388,72.3145,72.2104,72.2766,46292.0
2018-01-19 10:15:00,76.31,76.36,76.28,76.35,28230.0,72.2672,72.3145,72.2388,72.3051,28230.0
2018-01-19 10:20:00,76.34,76.37,76.28,76.31,30723.0,72.2956,72.324,72.2388,72.2672,30723.0
2018-01-19 10:25:00,76.31,76.44,76.3,76.44,104882.0,72.2672,72.3903,72.2577,72.3903,104882.0
2018-01-19 10:30:00,76.43,76.52,76.41,76.42,39811.0,72.3808,72.4661,72.3619,72.3714,39811.0
2018-01-19 10:35:00,76.42,76.49,76.36,76.45,33046.0,72.3714,72.4376,72.3145,72.3998,33046.0
2018-01-19 10:40:00,76.47,76.54,76.38,76.38,26019.0,72.4187,72.485,72.3335,72.3335,26019.0
2018-01-19 10:45:00,76.4,76.51,76.38,76.44,26836.0,72.3524,72.4566,72.3335,72.3903,26836.0
2018-01-19 10:50:00,76.43,76.44,76.33,76.33,11590.0,72.3808,72.3903,72.2861,72.2861,11590.0
2018-01-19 10:55:00,76.31,76.44,76.3,76.35,19299.0,72.2672,72.3903,72.2577,72.3051,19299.0
2018-01-19 11:00:00,76.32,76.37,76.3,76.31,14157.0,72.2766,72.324,72.2577,72.2672,14157.0
2018-01-19 11:05:00,76.31,76.37,76.3,76.33,15671.0,72.2672,72.324,72.2577,72.2861,15671.0
2018-01-19 11:10:00,76.33,76.38,76.31,76.34,21343.0,72.2861,72.3335,72.2672,72.2956,21343.0
2018-01-19 11:15:00,76.34,76.37,76.3,76.34,76678.0,72.2956,72.324,72.2577,72.2956,76678.0
2018-01-19 11:20:00,76.32,76.33,76.22,76.3,36105.0,72.2766,72.2861,72.1819,72.2577,36105.0
2018-01-19 11:25:00,76.28,76.52,76.27,76.44,33115.0,72.2388,72.4661,72.2293,72.3903,33115.0
2018-01-19 11:30:00,76.44,76.51,76.44,76.45,23050.0,72.3903,72.4566,72.3903,72.3998,23050.0
2018-01-19 11:35:00,76.43,76.61,76.42,76.6,43256.0,72.3808,72.5513,72.3714,72.5418,43256.0
2018-01-19 11:40:00,76.6,76.64,76.48,76.55,24241.0,72.5418,72.5797,72.4282,72.4945,24241.0
2018-01-19 11:45:00,76.55,76.56,76.48,76.48,23119.0,72.4945,72.5039,72.4282,72.4282,23119.0
2018-01-19 11:50:00,76.48,76.52,76.48,76.5,22982.0,72.4282,72.4661,72.4282,72.4471,22982.0
2018-01-19 11:55:00,76.5,76.52,76.44,76.52,14715.0,72.4471,72.4661,72.3903,72.4661,14715.0
2018-01-19 12:00:00,76.52,76.53,76.47,76.49,11223.0,72.4661,72.4755,72.4187,72.4376,11223.0
2018-01-19 12:05:00,76.5,76.51,76.49,76.5,13054.0,72.4471,72.4566,72.4376,72.4471,13054.0
2018-01-19 12:10:00,76.5,76.51,76.46,76.47,13846.0,72.4471,72.4566,72.4092,72.4187,13846.0
2018-01-19 12:15:00,76.46,76.49,76.44,76.48,15219.0,72.4092,72.4376,72.3903,72.4282,15219.0
2018-01-19 12:20:00,76.47,76.48,76.43,76.45,7509.0,72.4187,72.4282,72.3808,72.3998,7509.0
2018-01-19 12:25:00,76.45,76.48,76.42,76.46,5989.0,72.3998,72.4282,72.3714,72.4092,5989.0
2018-01-19 12:30:00,76.47,76.48,76.43,76.47,9378.0,72.4187,72.4282,72.3808,72.4187,9378.0
2018-01-19 12:35:00,76.47,76.47,76.45,76.47,10058.0,72.4187,72.4187,72.3998,72.4187,10058.0
2018-01-19 12:40:00,76.47,76.48,76.43,76.45,9733.0,72.4187,72.4282,72.3808,72.3998,9733.0
2018-01-19 12:45:00,76.45,76.5,76.45,76.49,19956.0,72.3998,72.4471,72.3998,72.4376,19956.0
2018-01-19 12:50:00,76.5,76.5,76.44,76.44,8999.0,72.4471,72.4471,72.3903,72.3903,8999.0
2018-01-19 12:55:00,76.45,76.45,76.4,76.45,7618.0,72.3998,72.3998,72.3524,72.3998,7618.0
2018-01-19 13:00:00,76.44,76.54,76.44,76.5,18676.0,72.3903,72.485,72.3903,72.4471,18676.0
2018-01-19 13:05:00,76.5,76.5,76.44,76.47,5799.0,72.4471,72.4471,72.3903,72.4187,5799.0
2018-01-19 13:10:00,76.47,76.5,76.45,76.49,9371.0,72.4187,72.4471,72.3998,72.4376,9371.0
2018-01-19 13:15:00,76.49,76.5,76.44,76.46,6740.0,72.4376,72.4471,72.3903,72.4092,6740.0
2018-01-19 13:20:00,76.46,76.48,76.39,76.4,5507.0,72.4092,72.4282,72.3429,72.3524,5507.0
2018-01-19 13:25:00,76.4,76.41,76.38,76.4,8078.0,72.3524,72.3619,72.3335,72.3524,8078.0
2018-01-19 13:30:00,76.4,76.45,76.4,76.42,13485.0,72.3524,72.3998,72.3524,72.3714,13485.0
2018-01-19 13:35:00,76.41,76.42,76.4,76.41,7316.0,72.3619,72.3714,72.3524,72.3619,7316.0
2018-01-19 13:40:00,76.41,76.44,76.4,76.4,5545.0,72.3619,72.3903,72.3524,72.3524,5545.0
2018-01-19 13:45:00,76.42,76.43,76.39,76.4,6305.0,72.3714,72.3808,72.3429,72.3524,6305.0
2018-01-19 13:50:00,76.39,76.48,76.39,76.47,11254.0,72.3429,72.4282,72.3429,72.4187,11254.0
2018-01-19 13:55:00,76.47,76.52,76.45,76.5,18682.0,72.4187,72.4661,72.3998,72.4471,18682.0
2018-01-19 14:00:00,76.51,76.52,76.48,76.52,20758.0,72.4566,72.4661,72.4282,72.4661,20758.0
2018-01-19 14:05:00,76.51,76.52,76.48,76.51,28213.0,72.4566,72.4661,72.4282,72.4566,28213.0
2018-01-19 14:10:00,76.5,76.52,76.48,76.52,11510.0,72.4471,72.4661,72.4282,72.4661,11510.0
2018-01-19 14:15:00,76.52,76.53,76.47,76.53,22978.0,72.4661,72.4755,72.4187,72.4755,22978.0
2018-01-19 14:20:00,76.52,76.57,76.5,76.57,23014.0,72.4661,72.5134,72.4471,72.5134,23014.0
2018-01-19 14:25:00,76.56,76.58,76.53,76.57,24832.0,72.5039,72.5229,72.4755,72.5134,24832.0
2018-01-19 14:30:00,76.57,76.58,76.5,76.54,23894.0,72.5134,72.5229,72.4471,72.485,23894.0
2018-01-19 14:35:00,76.53,76.55,76.52,76.54,17235.0,72.4755,72.4945,72.4661,72.485,17235.0
2018-01-19 14:40:00,76.53,76.59,76.53,76.54,16246.0,72.4755,72.5323,72.4755,72.485,16246.0
2018-01-19 14:45:00,76.54,76.58,76.53,76.58,9961.0,72.485,72.5229,72.4755,72.5229,9961.0
2018-01-19 14:50:00,76.58,76.64,76.57,76.59,13954.0,72.5229,72.5797,72.5134,72.5323,13954.0
2018-01-19 14:55:00,76.59,76.62,76.58,76.61,13820.0,72.5323,72.5608,72.5229,72.5513,13820.0
2018-01-19 15:00:00,76.6,76.63,76.59,76.59,16199.0,72.5418,72.5702,72.5323,72.5323,16199.0
2018-01-19 15:05:00,76.59,76.6,76.52,76.53,15703.0,72.5323,72.5418,72.4661,72.4755,15703.0
2018-01-19 15:10:00,76.53,76.54,76.52,76.53,18187.0,72.4755,72.485,72.4661,72.4755,18187.0
2018-01-19 15:15:00,76.53,76.54,76.48,76.5,47965.0,72.4755,72.485,72.4282,72.4471,47965.0
2018-01-19 15:20:00,76.5,76.51,76.49,76.5,31739.0,72.4471,72.4566,72.4376,72.4471,31739.0
2018-01-19 15:25:00,76.5,76.58,76.49,76.58,36003.0,72.4471,72.5229,72.4376,72.5229,36003.0
2018-01-19 15:30:00,76.58,76.66,76.58,76.61,30962.0,72.5229,72.5986,72.5229,72.5513,30962.0
2018-01-19 15:35:00,76.61,76.61,76.56,76.56,31517.0,72.5513,72.5513,72.5039,72.5039,31517.0
2018-01-19 15:40:00,76.56,76.58,76.49,76.5,55355.0,72.5039,72.5229,72.4376,72.4471,55355.0
2018-01-19 15:45:00,76.5,76.5,76.45,76.49,52069.0,72.4471,72.4471,72.3998,72.4376,52069.0
2018-01-19 15:50:00,76.49,76.59,76.47,76.59,99318.0,72.4376,72.5323,72.4187,72.5323,99318.0
2018-01-19 15:55:00,76.59,76.66,76.56,76.62,216194.0,72.5323,72.5986,72.5039,72.5608,216194.0
2018-01-22 09:30:00,76.67,77.09,76.64,77.03,37845.0,72.6081,73.0059,72.5797,72.949,37845.0
2018-01-22 09:35:00,77.02,77.11,76.86,76.86,13726.0,72.9396,73.0248,72.788,72.788,13726.0
2018-01-22 09:40:00,76.79,77.03,76.79,76.86,17705.0,72.7217,72.949,72.7217,72.788,17705.0
2018-01-22 09:45:00,76.91,76.98,76.85,76.89,11474.0,72.8354,72.9017,72.7786,72.8165,11474.0
2018-01-22 09:50:00,76.88,76.91,76.73,76.79,8963.0,72.807,72.8354,72.6649,72.7217,8963.0
2018-01-22 09:55:00,76.78,76.81,76.73,76.74,9698.0,72.7123,72.7407,72.6649,72.6744,9698.0
2018-01-22 10:00:00,76.74,76.8,76.73,76.8,35538.0,72.6744,72.7312,72.6649,72.7312,35538.0
2018-01-22 10:05:00,76.78,76.78,76.62,76.68,52037.0,72.7123,72.7123,72.5608,72.6176,52037.0
2018-01-22 10:10:00,76.7,76.88,76.69,76.72,296294.0,72.6365,72.807,72.627,72.6555,296294.0
2018-01-22 10:15:00,76.72,76.85,76.7,76.76,20979.0,72.6555,72.7786,72.6365,72.6933,20979.0
2018-01-22 10:20:00,76.75,76.91,76.75,76.8,25519.0,72.6839,72.8354,72.6839,72.7312,25519.0
2018-01-22 10:25:00,76.81,76.85,76.76,76.77,12487.0,72.7407,72.7786,72.6933,72.7028,12487.0
2018-01-22 10:30:00,76.77,76.95,76.77,76.9,1053987.0,72.7028,72.8733,72.7028,72.8259,1053987.0
2018-01-22 10:35:00,76.89,77.09,76.89,76.98,169997.0,72.8165,73.0059,72.8165,72.9017,169997.0
2018-01-22 10:40:00,76.98,77.16,76.98,77.03,34881.0,72.9017,73.0721,72.9017,72.949,34881.0
2018-01-22 10:45:00,77.05,77.07,76.93,76.98,39525.0,72.968,72.9869,72.8543,72.9017,39525.0
2018-01-22 10:50:00,76.98,77.01,76.92,76.96,24670.0,72.9017,72.9301,72.8449,72.8827,24670.0
2018-01-22 10:55:00,76.96,77.01,76.93,76.94,21788.0,72.8827,72.9301,72.8543,72.8638,21788.0
2018-01-22 11:00:00,76.94,77.03,76.9,77.0,38083.0,72.8638,72.949,72.8259,72.9206,38083.0
2018-01-22 11:05:00,77.0,77.01,76.95,76.97,17624.0,72.9206,72.9301,72.8733,72.8922,17624.0
2018-01-22 11:10:00,76.97,77.02,76.88,76.9,26945.0,72.8922,72.9396,72.807,72.8259,26945.0
2018-01-22 11:15:00,76.88,76.9,76.73,76.77,266365.0,72.807,72.8259,72.6649,72.7028,266365.0
2018-01-22 11:20:00,76.76,76.88,76.74,76.86,80253.0,72.6933,72.807,72.6744,72.788,80253.0
2018-01-22 11:25:00,76.84,76.84,76.73,76.73,38072.0,72.7691,72.7691,72.6649,72.6649,38072.0
2018-01-22 11:30:00,76.73,76.82,76.71,76.79,14483.0,72.6649,72.7502,72.646,72.7217,14483.0
2018-01-22 11:35:00,76.79,76.8,76.7,76.77,13874.0,72.7217,72.7312,72.6365,72.7028,13874.0
2018-01-22 11:40:00,76.79,76.85,76.72,76.72,262074.0,72.7217,72.7786,72.6555,72.6555,262074.0
2018-01-22 11:45:00,76.72,76.9,76.71,76.89,28305.0,72.6555,72.8259,72.646,72.8165,28305.0
2018-01-22 11:50:00,76.9,76.96,76.85,76.9,9780.0,72.8259,72.8827,72.7786,72.8259,9780.0
2018-01-22 11:55:00,76.94,77.06,76.93,77.05,10919.0,72.8638,72.9774,72.8543,72.968,10919.0
2018-01-22 12:00:00,77.07,77.12,76.98,77.07,11018.0,72.9869,73.0343,72.9017,72.9869,11018.0
2018-01-22 12:05:00,77.06,77.1,76.97,76.99,14625.0,72.9774,73.0153,72.8922,72.9112,14625.0
2018-01-22 12:10:00,76.99,77.01,76.94,77.01,28405.0,72.9112,72.9301,72.8638,72.9301,28405.0
2018-01-22 12:15:00,77.02,77.16,77.02,77.11,89972.0,72.9396,73.0721,72.9396,73.0248,89972.0
2018-01-22 12:20:00,77.12,77.22,77.1,77.2,15044.0,73.0343,73.129,73.0153,73.11,15044.0
2018-01-22 12:25:00,77.18,77.31,77.15,77.27,25402.0,73.0911,73.2142,73.0627,73.1763,25402.0
2018-01-22 12:30:00,77.26,77.3,77.26,77.3,9654.0,73.1668,73.2047,73.1668,73.2047,9654.0
2018-01-22 12:35:00,77.3,77.32,77.23,77.25,14491.0,73.2047,73.2237,73.1384,73.1574,14491.0
2018-01-22 12:40:00,77.24,77.24,77.18,77.23,10392.0,73.1479,73.1479,73.0911,73.1384,10392.0
2018-01-22 12:45:00,77.23,77.27,77.21,77.26,7260.0,73.1384,73.1763,73.1195,73.1668,7260.0
2018-01-22 12:50:00,77.26,77.29,77.2,77.2,8959.0,73.1668,73.1953,73.11,73.11,8959.0
2018-01-22 12:55:00,77.21,77.21,77.09,77.09,14588.0,73.1195,73.1195,73.0059,73.0059,14588.0
2018-01-22 13:00:00,77.08,77.11,77.02,77.05,10051.0,72.9964,73.0248,72.9396,72.968,10051.0
2018-01-22 13:05:00,77.03,77.06,77.02,77.04,6000.0,72.949,72.9774,72.9396,72.9585,6000.0
2018-01-22 13:10:00,77.05,77.13,77.04,77.1,8097.0,72.968,73.0437,72.9585,73.0153,8097.0
2018-01-22 13:15:00,77.08,77.1,77.05,77.1,8125.0,72.9964,73.0153,72.968,73.0153,8125.0
2018-01-22 13:20:00,77.1,77.12,77.07,77.09,10135.0,73.0153,73.0343,72.9869,73.0059,10135.0
2018-01-22 13:25:00,77.07,77.14,77.07,77.12,7733.0,72.9869,73.0532,72.9869,73.0343,7733.0
2018-01-22 13:30:00,77.11,77.12,77.05,77.05,7849.0,73.0248,73.0343,72.968,72.968,7849.0
2018-01-22 13:35:00,77.04,77.07,77.03,77.04,10895.0,72.9585,72.9869,72.949,72.9585,10895.0
2018-01-22 13:40:00,77.02,77.1,77.01,77.1,16968.0,72.9396,73.0153,72.9301,73.0153,16968.0
2018-01-22 13:45:00,77.1,77.25,77.09,77.16,100951.0,73.0153,73.1574,73.0059,73.0721,100951.0
2018-01-22 13:50:00,77.16,77.19,77.12,77.14,8169.0,73.0721,73.1006,73.0343,73.0532,8169.0
2018-01-22 13:55:00,77.13,77.17,77.08,77.16,17933.0,73.0437,73.0816,72.9964,73.0721,17933.0
2018-01-22 14:00:00,77.16,77.18,77.12,77.13,9377.0,73.0721,73.0911,73.0343,73.0437,9377.0
2018-01-22 14:05:00,77.13,77.14,77.07,77.1,12911.0,73.0437,73.0532,72.9869,73.0153,12911.0
2018-01-22 14:10:00,77.1,77.15,77.1,77.12,13871.0,73.0153,73.0627,73.0153,73.0343,13871.0
2018-01-22 14:15:00,77.11,77.12,77.09,77.1,13538.0,73.0248,73.0343,73.0059,73.0153,13538.0
2018-01-22 14:20:00,77.1,77.12,77.09,77.12,31566.0,73.0153,73.0343,73.0059,73.0343,31566.0
2018-01-22 14:25:00,77.11,77.19,77.09,77.19,13770.0,73.0248,73.1006,73.0059,73.1006,13770.0
2018-01-22 14:30:00,77.2,77.2,77.14,77.14,14779.0,73.11,73.11,73.0532,73.0532,14779.0
2018-01-22 14:35:00,77.15,77.22,77.15,77.22,7385.0,73.0627,73.129,73.0627,73.129,7385.0
2018-01-22 14:40:00,77.21,77.23,77.16,77.23,8513.0,73.1195,73.1384,73.0721,73.1384,8513.0
2018-01-22 14:45:00,77.23,77.27,77.21,77.26,16424.0,73.1384,73.1763,73.1195,73.1668,16424.0
2018-01-22 14:50:00,77.27,77.28,77.24,77.24,8125.0,73.1763,73.1858,73.1479,73.1479,8125.0
2018-01-22 14:55:00,77.24,77.31,77.24,77.26,14719.0,73.1479,73.2142,73.1479,73.1668,14719.0
2018-01-22 15:00:00,77.25,77.32,77.25,77.28,10187.0,73.1574,73.2237,73.1574,73.1858,10187.0
2018-01-22 15:05:00,77.28,77.33,77.28,77.3,8217.0,73.1858,73.2331,73.1858,73.2047,8217.0
2018-01-22 15:10:00,77.3,77.33,77.28,77.33,9073.0,73.2047,73.2331,73.1858,73.2331,9073.0
2018-01-22 15:15:00,77.33,77.38,77.33,77.38,10362.0,73.2331,73.2805,73.2331,73.2805,10362.0
2018-01-22 15:20:00,77.37,77.42,77.36,77.41,14985.0,73.271,73.3184,73.2616,73.3089,14985.0
2018-01-22 15:25:00,77.41,77.43,77.39,77.4,14534.0,73.3089,73.3278,73.29,73.2994,14534.0
2018-01-22 15:30:00,77.39,77.41,77.36,77.39,22446.0,73.29,73.3089,73.2616,73.29,22446.0
2018-01-22 15:35:00,77.38,77.43,77.37,77.42,27534.0,73.2805,73.3278,73.271,73.3184,27534.0
2018-01-22 15:40:00,77.43,77.46,77.41,77.45,19429.0,73.3278,73.3563,73.3089,73.3468,19429.0
2018-01-22 15:45:00,77.46,77.56,77.45,77.55,37989.0,73.3563,73.451,73.3468,73.4415,37989.0
2018-01-22 15:50:00,77.56,77.58,77.51,77.53,38807.0,73.451,73.4699,73.4036,73.4225,38807.0
2018-01-22 15:55:00,77.52,77.53,77.47,77.52,114761.0,73.4131,73.4225,73.3657,73.4131,114761.0
2018-01-23 09:30:00,77.3,77.43,77.05,77.11,49899.0,73.2047,73.3278,72.968,73.0248,49899.0
2018-01-23 09:35:00,77.09,77.16,76.97,77.12,20234.0,73.0059,73.0721,72.8922,73.0343,20234.0
2018-01-23 09:40:00,77.14,77.25,77.13,77.2,57153.0,73.0532,73.1574,73.0437,73.11,57153.0
2018-01-23 09:45:00,77.25,77.31,77.23,77.29,67921.0,73.1574,73.2142,73.1384,73.1953,67921.0
2018-01-23 09:50:00,77.26,77.29,77.08,77.12,11159.0,73.1668,73.1953,72.9964,73.0343,11159.0
2018-01-23 09:55:00,77.11,77.28,77.01,77.16,29121.0,73.0248,73.1858,72.9301,73.0721,29121.0
2018-01-23 10:00:00,77.15,77.2,77.08,77.15,50493.0,73.0627,73.11,72.9964,73.0627,50493.0
2018-01-23 10:05:00,77.17,77.36,77.13,77.35,163906.0,73.0816,73.2616,73.0437,73.2521,163906.0
2018-01-23 10:10:00,77.36,77.55,77.35,77.54,18120.0,73.2616,73.4415,73.2521,73.432,18120.0
2018-01-23 10:15:00,77.53,77.61,77.53,77.58,16124.0,73.4225,73.4983,73.4225,73.4699,16124.0
2018-01-23 10:20:00,77.55,77.66,77.43,77.52,10381.0,73.4415,73.5457,73.3278,73.4131,10381.0
2018-01-23 10:25:00,77.45,77.54,77.45,77.46,16110.0,73.3468,73.432,73.3468,73.3563,16110.0
2018-01-23 10:30:00,77.47,77.55,77.45,77.55,7609.0,73.3657,73.4415,73.3468,73.4415,7609.0
2018-01-23 10:35:00,77.56,77.59,77.5,77.55,13408.0,73.451,73.4794,73.3941,73.4415,13408.0
2018-01-23 10:40:00,77.56,77.58,77.51,77.57,13929.0,73.451,73.4699,73.4036,73.4604,13929.0
2018-01-23 10:45:00,77.57,77.77,77.55,77.77,31526.0,73.4604,73.6498,73.4415,73.6498,31526.0
2018-01-23 10:50:00,77.77,77.93,77.77,77.82,22999.0,73.6498,73.8014,73.6498,73.6972,22999.0
2018-01-23 10:55:00,77.82,77.83,77.7,77.75,28323.0,73.6972,73.7067,73.5835,73.6309,28323.0
2018-01-23 11:00:00,77.72,77.94,77.72,77.87,14301.0,73.6025,73.8108,73.6025,73.7445,14301.0
2018-01-23 11:05:00,77.87,77.92,77.78,77.82,17241.0,73.7445,73.7919,73.6593,73.6972,17241.0
2018-01-23 11:10:00,77.83,77.87,77.78,77.8,9796.0,73.7067,73.7445,73.6593,73.6782,9796.0
2018-01-23 11:15:00,77.8,77.95,77.69,77.93,269746.0,73.6782,73.8203,73.5741,73.8014,269746.0
2018-01-23 11:20:00,77.95,78.32,77.92,78.23,46857.0,73.8203,74.1707,73.7919,74.0855,46857.0
2018-01-23 11:25:00,78.2,78.24,78.07,78.15,10755.0,74.057,74.0949,73.9339,74.0097,10755.0
2018-01-23 11:30:00,78.16,78.16,77.97,78.0,11663.0,74.0192,74.0192,73.8392,73.8676,11663.0
2018-01-23 11:35:00,77.99,77.99,77.87,77.88,7593.0,73.8582,73.8582,73.7445,73.754,7593.0
2018-01-23 11:40:00,77.88,77.88,77.64,77.64,17610.0,73.754,73.754,73.5267,73.5267,17610.0
2018-01-23 11:45:00,77.66,77.73,77.64,77.66,5552.0,73.5457,73.6119,73.5267,73.5457,5552.0
2018-01-23 11:50:00,77.64,77.68,77.57,77.62,4370.0,73.5267,73.5646,73.4604,73.5078,4370.0
2018-01-23 11:55:00,77.61,77.61,77.5,77.5,9200.0,73.4983,73.4983,73.3941,73.3941,9200.0
2018-01-23 12:00:00,77.52,77.61,77.48,77.58,29260.0,73.4131,73.4983,73.3752,73.4699,29260.0
2018-01-23 12:05:00,77.58,77.58,77.5,77.51,8579.0,73.4699,73.4699,73.3941,73.4036,8579.0
2018-01-23 12:10:00,77.52,77.52,77.46,77.5,47426.0,73.4131,73.4131,73.3563,73.3941,47426.0
2018-01-23 12:15:00,77.48,77.5,77.42,77.42,13028.0,73.3752,73.3941,73.3184,73.3184,13028.0
2018-01-23 12:20:00,77.42,77.51,77.41,77.47,9382.0,73.3184,73.4036,73.3089,73.3657,9382.0
2018-01-23 12:25:00,77.47,77.52,77.46,77.5,14247.0,73.3657,73.4131,73.3563,73.3941,14247.0
2018-01-23 12:30:00,77.49,77.52,77.44,77.46,11720.0,73.3847,73.4131,73.3373,73.3563,11720.0
2018-01-23 12:35:00,77.47,77.52,77.47,77.51,20231.0,73.3657,73.4131,73.3657,73.4036,20231.0
2018-01-23 12:40:00,77.51,77.54,77.49,77.54,9619.0,73.4036,73.432,73.3847,73.432,9619.0
2018-01-23 12:45:00,77.55,77.55,77.5,77.5,5027.0,73.4415,73.4415,73.3941,73.3941,5027.0
2018-01-23 12:50:00,77.5,77.53,77.5,77.53,6466.0,73.3941,73.4225,73.3941,73.4225,6466.0
2018-01-23 12:55:00,77.54,77.55,77.52,77.55,5175.0,73.432,73.4415,73.4131,73.4415,5175.0
2018-01-23 13:00:00,77.55,77.59,77.51,77.53,7775.0,73.4415,73.4794,73.4036,73.4225,7775.0
2018-01-23 13:05:00,77.53,77.6,77.53,77.56,5617.0,73.4225,73.4888,73.4225,73.451,5617.0
2018-01-23 13:10:00,77.58,77.59,77.53,77.55,4482.0,73.4699,73.4794,73.4225,73.4415,4482.0
2018-01-23 13:15:00,77.56,77.57,77.54,77.57,15085.0,73.451,73.4604,73.432,73.4604,15085.0
2018-01-23 13:20:00,77.57,77.6,77.55,77.6,8372.0,73.4604,73.4888,73.4415,73.4888,8372.0
2018-01-23 13:25:00,77.6,77.62,77.59,77.62,6350.0,73.4888,73.5078,73.4794,73.5078,6350.0
2018-01-23 13:30:00,77.61,77.62,77.5,77.5,16914.0,73.4983,73.5078,73.3941,73.3941,16914.0
2018-01-23 13:35:00,77.5,77.58,77.5,77.58,9699.0,73.3941,73.4699,73.3941,73.4699,9699.0
2018-01-23 13:40:00,77.59,77.64,77.59,77.61,11078.0,73.4794,73.5267,73.4794,73.4983,11078.0
2018-01-23 13:45:00,77.61,77.63,77.6,77.61,5014.0,73.4983,73.5172,73.4888,73.4983,5014.0
2018-01-23 13:50:00,77.61,77.61,77.55,77.59,8723.0,73.4983,73.4983,73.4415,73.4794,8723.0
2018-01-23 13:55:00,77.6,77.65,77.57,77.59,9293.0,73.4888,73.5362,73.4604,73.4794,9293.0
2018-01-23 14:00:00,77.6,77.65,77.57,77.6,19660.0,73.4888,73.5362,73.4604,73.4888,19660.0
2018-01-23 14:05:00,77.61,77.66,77.59,77.65,24548.0,73.4983,73.5457,73.4794,73.5362,24548.0
2018-01-23 14:10:00,77.65,77.67,77.63,77.66,10091.0,73.5362,73.5551,73.5172,73.5457,10091.0
2018-01-23 14:15:00,77.66,77.67,77.6,77.62,69366.0,73.5457,73.5551,73.4888,73.5078,69366.0
2018-01-23 14:20:00,77.63,77.64,77.6,77.62,8134.0,73.5172,73.5267,73.4888,73.5078,8134.0
2018-01-23 14:25:00,77.62,77.62,77.59,77.61,15799.0,73.5078,73.5078,73.4794,73.4983,15799.0
2018-01-23 14:30:00,77.61,77.62,77.6,77.61,9147.0,73.4983,73.5078,73.4888,73.4983,9147.0
2018-01-23 14:35:00,77.61,77.66,77.6,77.66,16226.0,73.4983,73.5457,73.4888,73.5457,16226.0
2018-01-23 14:40:00,77.67,77.69,77.67,77.69,8309.0,73.5551,73.5741,73.5551,73.5741,8309.0
2018-01-23 14:45:00,77.7,77.75,77.68,77.72,10871.0,73.5835,73.6309,73.5646,73.6025,10871.0
2018-01-23 14:50:00,77.72,77.73,77.65,77.7,11321.0,73.6025,73.6119,73.5362,73.5835,11321.0
2018-01-23 14:55:00,77.7,77.74,77.69,77.72,5970.0,73.5835,73.6214,73.5741,73.6025,5970.0
2018-01-23 15:00:00,77.72,77.73,77.67,77.7,10000.0,73.6025,73.6119,73.5551,73.5835,10000.0
2018-01-23 15:05:00,77.7,77.76,77.67,77.76,18470.0,73.5835,73.6404,73.5551,73.6404,18470.0
2018-01-23 15:10:00,77.77,77.79,77.72,77.74,29040.0,73.6498,73.6688,73.6025,73.6214,29040.0
2018-01-23 15:15:00,77.73,77.74,77.66,77.66,10366.0,73.6119,73.6214,73.5457,73.5457,10366.0
2018-01-23 15:20:00,77.65,77.65,77.59,77.61,12710.0,73.5362,73.5362,73.4794,73.4983,12710.0
2018-01-23 15:25:00,77.62,77.64,77.6,77.63,18973.0,73.5078,73.5267,73.4888,73.5172,18973.0
2018-01-23 15:30:00,77.63,77.65,77.59,77.65,20487.0,73.5172,73.5362,73.4794,73.5362,20487.0
2018-01-23 15:35:00,77.65,77.66,77.59,77.61,18746.0,73.5362,73.5457,73.4794,73.4983,18746.0
2018-01-23 15:40:00,77.61,77.61,77.55,77.57,22803.0,73.4983,73.4983,73.4415,73.4604,22803.0
2018-01-23 15:45:00,77.57,77.67,77.57,77.67,21424.0,73.4604,73.5551,73.4604,73.5551,21424.0
2018-01-23 15:50:00,77.67,77.67,77.6,77.6,19745.0,73.5551,73.5551,73.4888,73.4888,19745.0
2018-01-23 15:55:00,77.61,77.68,77.57,77.61,87419.0,73.4983,73.5646,73.4604,73.4983,87419.0
2018-01-24 09:30:00,78.16,78.27,77.85,78.16,192714.0,74.0192,74.1233,73.7256,74.0192,192714.0
2018-01-24 09:35:00,78.18,78.18,77.8,77.89,19916.0,74.0381,74.0381,73.6782,73.7635,19916.0
2018-01-24 09:40:00,77.9,77.93,77.69,77.69,19150.0,73.7729,73.8014,73.5741,73.5741,19150.0
2018-01-24 09:45:00,77.69,77.79,77.6,77.72,73179.0,73.5741,73.6688,73.4888,73.6025,73179.0
2018-01-24 09:50:00,77.74,77.81,77.64,77.75,102612.0,73.6214,73.6877,73.5267,73.6309,102612.0
2018-01-24 09:55:00,77.75,77.9,77.71,77.78,47239.0,73.6309,73.7729,73.593,73.6593,47239.0
2018-01-24 10:00:00,77.79,77.99,77.75,77.92,29548.0,73.6688,73.8582,73.6309,73.7919,29548.0
2018-01-24 10:05:00,77.95,77.97,77.81,77.82,26373.0,73.8203,73.8392,73.6877,73.6972,26373.0
2018-01-24 10:10:00,77.84,77.87,77.76,77.8,21090.0,73.7161,73.7445,73.6404,73.6782,21090.0
2018-01-24 10:15:00,77.8,77.81,77.64,77.67,14997.0,73.6782,73.6877,73.5267,73.5551,14997.0
2018-01-24 10:20:00,77.67,77.7,77.64,77.67,10069.0,73.5551,73.5835,73.5267,73.5551,10069.0
2018-01-24 10:25:00,77.64,77.83,77.64,77.79,30496.0,73.5267,73.7067,73.5267,73.6688,30496.0
2018-01-24 10:30:00,77.79,77.86,77.76,77.86,9190.0,73.6688,73.7351,73.6404,73.7351,9190.0
2018-01-24 10:35:00,77.82,77.91,77.82,77.85,7966.0,73.6972,73.7824,73.6972,73.7256,7966.0
2018-01-24 10:40:00,77.82,77.82,77.73,77.75,7200.0,73.6972,73.6972,73.6119,73.6309,7200.0
2018-01-24 10:45:00,77.75,77.82,77.74,77.8,11507.0,73.6309,73.6972,73.6214,73.6782,11507.0
2018-01-24 10:50:00,77.78,77.81,77.75,77.77,10266.0,73.6593,73.6877,73.6309,73.6498,10266.0
2018-01-24 10:55:00,77.78,77.81,77.75,77.8,60721.0,73.6593,73.6877,73.6309,73.6782,60721.0
2018-01-24 11:00:00,77.8,77.98,77.8,77.94,41387.0,73.6782,73.8487,73.6782,73.8108,41387.0
2018-01-24 11:05:00,77.94,78.02,77.91,77.98,11283.0,73.8108,73.8866,73.7824,73.8487,11283.0
2018-01-24 11:10:00,77.98,77.98,77.83,77.86,29164.0,73.8487,73.8487,73.7067,73.7351,29164.0
2018-01-24 11:15:00,77.86,77.99,77.85,77.97,20798.0,73.7351,73.8582,73.7256,73.8392,20798.0
2018-01-24 11:20:00,77.98,78.09,77.96,78.05,109190.0,73.8487,73.9529,73.8298,73.915,109190.0
2018-01-24 11:25:00,78.06,78.09,77.95,78.07,22975.0,73.9245,73.9529,73.8203,73.9339,22975.0
2018-01-24 11:30:00,78.06,78.06,77.89,77.94,56622.0,73.9245,73.9245,73.7635,73.8108,56622.0
2018-01-24 11:35:00,77.92,78.0,77.86,77.92,68177.0,73.7919,73.8676,73.7351,73.7919,68177.0
2018-01-24 11:40:00,77.93,78.03,77.92,78.03,15955.0,73.8014,73.8961,73.7919,73.8961,15955.0
2018-01-24 11:45:00,78.05,78.06,77.97,77.99,5960.0,73.915,73.9245,73.8392,73.8582,5960.0
2018-01-24 11:50:00,77.99,78.14,77.99,78.09,9104.0,73.8582,74.0002,73.8582,73.9529,9104.0
2018-01-24 11:55:00,78.07,78.12,78.02,78.04,6146.0,73.9339,73.9813,73.8866,73.9055,6146.0
2018-01-24 12:00:00,78.01,78.04,77.98,77.99,5471.0,73.8771,73.9055,73.8487,73.8582,5471.0
2018-01-24 12:05:00,78.0,78.07,78.0,78.05,10747.0,73.8676,73.9339,73.8676,73.915,10747.0
2018-01-24 12:10:00,78.02,78.08,77.97,78.05,7167.0,73.8866,73.9434,73.8392,73.915,7167.0
2018-01-24 12:15:00,78.05,78.06,77.93,77.97,5322.0,73.915,73.9245,73.8014,73.8392,5322.0
2018-01-24 12:20:00,77.97,77.97,77.86,77.87,9169.0,73.8392,73.8392,73.7351,73.7445,9169.0
2018-01-24 12:25:00,77.86,77.97,77.85,77.95,22624.0,73.7351,73.8392,73.7256,73.8203,22624.0
2018-01-24 12:30:00,77.95,77.99,77.92,77.94,16148.0,73.8203,73.8582,73.7919,73.8108,16148.0
2018-01-24 12:35:00,77.93,77.97,77.9,77.94,17925.0,73.8014,73.8392,73.7729,73.8108,17925.0
2018-01-24 12:40:00,77.94,77.96,77.91,77.94,19967.0,73.8108,73.8298,73.7824,73.8108,19967.0
2018-01-24 12:45:00,77.93,78.01,77.92,78.0,51841.0,73.8014,73.8771,73.7919,73.8676,51841.0
2018-01-24 12:50:00,78.04,78.11,78.04,78.09,8760.0,73.9055,73.9718,73.9055,73.9529,8760.0
2018-01-24 12:55:00,78.09,78.16,78.07,78.14,22255.0,73.9529,74.0192,73.9339,74.0002,22255.0
2018-01-24 13:00:00,78.15,78.2,78.04,78.11,33454.0,74.0097,74.057,73.9055,73.9718,33454.0
2018-01-24 13:05:00,78.15,78.15,78.0,78.1,18934.0,74.0097,74.0097,73.8676,73.9623,18934.0
2018-01-24 13:10:00,78.08,78.17,78.06,78.11,25244.0,73.9434,74.0286,73.9245,73.9718,25244.0
2018-01-24 13:15:00,78.13,78.13,78.06,78.08,9315.0,73.9908,73.9908,73.9245,73.9434,9315.0
2018-01-24 13:20:00,78.08,78.14,78.06,78.14,5593.0,73.9434,74.0002,73.9245,74.0002,5593.0
2018-01-24 13:25:00,78.14,78.19,78.12,78.19,6315.0,74.0002,74.0476,73.9813,74.0476,6315.0
2018-01-24 13:30:00,78.19,78.22,78.14,78.22,8850.0,74.0476,74.076,74.0002,74.076,8850.0
2018-01-24 13:35:00,78.21,78.29,78.13,78.21,11810.0,74.0665,74.1423,73.9908,74.0665,11810.0
2018-01-24 13:40:00,78.23,78.23,78.13,78.19,4421.0,74.0855,74.0855,73.9908,74.0476,4421.0
2018-01-24 13:45:00,78.17,78.2,78.15,78.18,8082.0,74.0286,74.057,74.0097,74.0381,8082.0
2018-01-24 13:50:00,78.19,78.3,78.16,78.29,9140.0,74.0476,74.1518,74.0192,74.1423,9140.0
2018-01-24 13:55:00,78.3,78.41,78.19,78.23,12423.0,74.1518,74.2559,74.0476,74.0855,12423.0
2018-01-24 14:00:00,78.24,78.26,78.2,78.25,11606.0,74.0949,74.1139,74.057,74.1044,11606.0
2018-01-24 14:05:00,78.23,78.29,78.16,78.2,24714.0,74.0855,74.1423,74.0192,74.057,24714.0
2018-01-24 14:10:00,78.2,78.23,78.16,78.17,4100.0,74.057,74.0855,74.0192,74.0286,4100.0
2018-01-24 14:15:00,78.17,78.27,78.16,78.27,7716.0,74.0286,74.1233,74.0192,74.1233,7716.0
2018-01-24 14:20:00,78.27,78.31,78.24,78.28,15398.0,74.1233,74.1612,74.0949,74.1328,15398.0
2018-01-24 14:25:00,78.27,78.38,78.24,78.37,19821.0,74.1233,74.2275,74.0949,74.218,19821.0
2018-01-24 14:30:00,78.34,78.4,78.32,78.4,36081.0,74.1896,74.2465,74.1707,74.2465,36081.0
2018-01-24 14:35:00,78.39,78.46,78.36,78.39,21446.0,74.237,74.3033,74.2086,74.237,21446.0
2018-01-24 14:40:00,78.37,78.37,78.29,78.33,10389.0,74.218,74.218,74.1423,74.1802,10389.0
2018-01-24 14:45:00,78.33,78.39,78.29,78.3,6412.0,74.1802,74.237,74.1423,74.1518,6412.0
2018-01-24 14:50:00,78.28,78.31,78.27,78.28,8946.0,74.1328,74.1612,74.1233,74.1328,8946.0
2018-01-24 14:55:00,78.28,78.31,78.27,78.3,18148.0,74.1328,74.1612,74.1233,74.1518,18148.0
2018-01-24 15:00:00,78.3,78.33,78.26,78.28,10061.0,74.1518,74.1802,74.1139,74.1328,10061.0
2018-01-24 15:05:00,78.27,78.39,78.26,78.39,16241.0,74.1233,74.237,74.1139,74.237,16241.0
2018-01-24 15:10:00,78.39,78.39,78.33,78.37,20690.0,74.237,74.237,74.1802,74.218,20690.0
2018-01-24 15:15:00,78.36,78.38,78.33,78.34,15336.0,74.2086,74.2275,74.1802,74.1896,15336.0
2018-01-24 15:20:00,78.34,78.41,78.34,78.38,13339.0,74.1896,74.2559,74.1896,74.2275,13339.0
2018-01-24 15:25:00,78.38,78.41,78.34,78.37,24147.0,74.2275,74.2559,74.1896,74.218,24147.0
2018-01-24 15:30:00,78.37,78.38,78.31,78.32,34212.0,74.218,74.2275,74.1612,74.1707,34212.0
2018-01-24 15:35:00,78.33,78.38,78.33,78.35,34655.0,74.1802,74.2275,74.1802,74.1991,34655.0
2018-01-24 15:40:00,78.35,78.41,78.34,78.39,30107.0,74.1991,74.2559,74.1896,74.237,30107.0
2018-01-24 15:45:00,78.39,78.51,78.39,78.49,59711.0,74.237,74.3506,74.237,74.3317,59711.0
2018-01-24 15:50:00,78.48,78.48,78.39,78.4,57204.0,74.3222,74.3222,74.237,74.2465,57204.0
2018-01-24 15:55:00,78.39,78.41,78.33,78.35,107109.0,74.237,74.2559,74.1802,74.1991,107109.0
2018-01-25 09:30:00,78.47,78.65,78.47,78.63,34782.0,74.3127,74.4832,74.3127,74.4643,34782.0
2018-01-25 09:35:00,78.65,78.77,78.57,78.64,16649.0,74.4832,74.5969,74.4074,74.4737,16649.0
2018-01-25 09:40:00,78.68,78.85,78.57,78.85,11591.0,74.5116,74.6726,74.4074,74.6726,11591.0
2018-01-25 09:45:00,78.8,78.83,78.64,78.69,7392.0,74.6253,74.6537,74.4737,74.5211,7392.0
2018-01-25 09:50:00,78.66,78.69,78.56,78.6,9406.0,74.4927,74.5211,74.398,74.4359,9406.0
2018-01-25 09:55:00,78.57,78.57,78.34,78.45,17051.0,74.4074,74.4074,74.1896,74.2938,17051.0
2018-01-25 10:00:00,78.45,78.66,78.35,78.66,5122.0,74.2938,74.4927,74.1991,74.4927,5122.0
2018-01-25 10:05:00,78.63,78.75,78.56,78.56,10593.0,74.4643,74.5779,74.398,74.398,10593.0
2018-01-25 10:10:00,78.48,78.55,78.45,78.5,16989.0,74.3222,74.3885,74.2938,74.3412,16989.0
2018-01-25 10:15:00,78.55,78.66,78.52,78.66,13317.0,74.3885,74.4927,74.3601,74.4927,13317.0
2018-01-25 10:20:00,78.64,78.7,78.59,78.63,14677.0,74.4737,74.5306,74.4264,74.4643,14677.0
2018-01-25 10:25:00,78.63,78.68,78.6,78.68,11438.0,74.4643,74.5116,74.4359,74.5116,11438.0
2018-01-25 10:30:00,78.65,78.74,78.62,78.74,18587.0,74.4832,74.5684,74.4548,74.5684,18587.0
2018-01-25 10:35:00,78.76,78.8,78.67,78.7,25634.0,74.5874,74.6253,74.5021,74.5306,25634.0
2018-01-25 10:40:00,78.71,78.75,78.63,78.72,28400.0,74.54,74.5779,74.4643,74.5495,28400.0
2018-01-25 10:45:00,78.7,78.74,78.65,78.7,6290.0,74.5306,74.5684,74.4832,74.5306,6290.0
2018-01-25 10:50:00,78.7,78.79,78.7,78.76,18003.0,74.5306,74.6158,74.5306,74.5874,18003.0
2018-01-25 10:55:00,78.77,78.89,78.77,78.85,24134.0,74.5969,74.7105,74.5969,74.6726,24134.0
2018-01-25 11:00:00,78.84,78.92,78.78,78.9,24970.0,74.6631,74.7389,74.6063,74.72,24970.0
2018-01-25 11:05:00,78.91,78.96,78.89,78.94,21320.0,74.7294,74.7768,74.7105,74.7578,21320.0
2018-01-25 11:10:00,78.95,79.09,78.95,79.06,25596.0,74.7673,74.8999,74.7673,74.8715,25596.0
2018-01-25 11:15:00,79.05,79.09,79.02,79.05,19077.0,74.862,74.8999,74.8336,74.862,19077.0
2018-01-25 11:20:00,79.05,79.14,79.02,79.13,14862.0,74.862,74.9472,74.8336,74.9378,14862.0
2018-01-25 11:25:00,79.12,79.15,79.08,79.14,19284.0,74.9283,74.9567,74.8904,74.9472,19284.0
2018-01-25 11:30:00,79.13,79.17,79.08,79.17,35514.0,74.9378,74.9757,74.8904,74.9757,35514.0
2018-01-25 11:35:00,79.16,79.22,79.16,79.22,22245.0,74.9662,75.023,74.9662,75.023,22245.0
2018-01-25 11:40:00,79.21,79.33,79.2,79.3,26900.0,75.0135,75.1272,75.0041,75.0988,26900.0
2018-01-25 11:45:00,79.32,79.32,79.23,79.23,27329.0,75.1177,75.1177,75.0325,75.0325,27329.0
2018-01-25 11:50:00,79.24,79.24,79.05,79.08,12750.0,75.042,75.042,74.862,74.8904,12750.0
2018-01-25 11:55:00,79.09,79.14,79.06,79.06,8625.0,74.8999,74.9472,74.8715,74.8715,8625.0
2018-01-25 12:00:00,79.03,79.09,79.01,79.09,19226.0,74.8431,74.8999,74.8241,74.8999,19226.0
2018-01-25 12:05:00,79.08,79.11,79.03,79.03,16010.0,74.8904,74.9188,74.8431,74.8431,16010.0
2018-01-25 12:10:00,79.03,79.12,79.03,79.04,14144.0,74.8431,74.9283,74.8431,74.8525,14144.0
2018-01-25 12:15:00,79.05,79.1,79.01,79.1,11156.0,74.862,74.9094,74.8241,74.9094,11156.0
2018-01-25 12:20:00,79.09,79.1,78.88,78.91,14139.0,74.8999,74.9094,74.701,74.7294,14139.0
2018-01-25 12:25:00,78.9,78.94,78.84,78.88,24435.0,74.72,74.7578,74.6631,74.701,24435.0
2018-01-25 12:30:00,78.89,78.93,78.86,78.92,12631.0,74.7105,74.7484,74.6821,74.7389,12631.0
2018-01-25 12:35:00,78.92,78.96,78.91,78.91,15823.0,74.7389,74.7768,74.7294,74.7294,15823.0
2018-01-25 12:40:00,78.91,78.93,78.84,78.9,14553.0,74.7294,74.7484,74.6631,74.72,14553.0
2018-01-25 12:45:00,78.9,78.96,78.88,78.95,19344.0,74.72,74.7768,74.701,74.7673,19344.0
2018-01-25 12:50:00,78.95,78.99,78.94,78.99,8707.0,74.7673,74.8052,74.7578,74.8052,8707.0
2018-01-25 12:55:00,78.99,79.05,78.99,79.03,18520.0,74.8052,74.862,74.8052,74.8431,18520.0
2018-01-25 13:00:00,79.03,79.04,78.98,79.03,46658.0,74.8431,74.8525,74.7957,74.8431,46658.0
2018-01-25 13:05:00,79.03,79.04,78.99,79.04,10682.0,74.8431,74.8525,74.8052,74.8525,10682.0
2018-01-25 13:10:00,79.04,79.12,79.04,79.1,7015.0,74.8525,74.9283,74.8525,74.9094,7015.0
2018-01-25 13:15:00,79.11,79.14,79.09,79.13,14108.0,74.9188,74.9472,74.8999,74.9378,14108.0
2018-01-25 13:20:00,79.13,79.14,79.08,79.1,17945.0,74.9378,74.9472,74.8904,74.9094,17945.0
2018-01-25 13:25:00,79.12,79.13,79.06,79.13,33825.0,74.9283,74.9378,74.8715,74.9378,33825.0
2018-01-25 13:30:00,79.13,79.24,79.12,79.22,21443.0,74.9378,75.042,74.9283,75.023,21443.0
2018-01-25 13:35:00,79.23,79.27,79.2,79.25,20200.0,75.0325,75.0704,75.0041,75.0514,20200.0
2018-01-25 13:40:00,79.26,79.33,79.25,79.32,24694.0,75.0609,75.1272,75.0514,75.1177,24694.0
2018-01-25 13:45:00,79.32,79.34,79.16,79.19,39462.0,75.1177,75.1367,74.9662,74.9946,39462.0
2018-01-25 13:50:00,79.2,79.36,79.2,79.32,47712.0,75.0041,75.1556,75.0041,75.1177,47712.0
2018-01-25 13:55:00,79.33,79.36,79.27,79.27,17901.0,75.1272,75.1556,75.0704,75.0704,17901.0
2018-01-25 14:00:00,79.29,79.37,79.28,79.33,30214.0,75.0893,75.1651,75.0798,75.1272,30214.0
2018-01-25 14:05:00,79.32,79.38,79.31,79.34,26055.0,75.1177,75.1745,75.1082,75.1367,26055.0
2018-01-25 14:10:00,79.34,79.35,79.17,79.25,37752.0,75.1367,75.1461,74.9757,75.0514,37752.0
2018-01-25 14:15:00,79.24,79.3,79.22,79.27,14663.0,75.042,75.0988,75.023,75.0704,14663.0
2018-01-25 14:20:00,79.27,79.3,79.23,79.23,16850.0,75.0704,75.0988,75.0325,75.0325,16850.0
2018-01-25 14:25:00,79.23,79.32,79.21,79.31,29432.0,75.0325,75.1177,75.0135,75.1082,29432.0
2018-01-25 14:30:00,79.31,79.36,79.27,79.27,14640.0,75.1082,75.1556,75.0704,75.0704,14640.0
2018-01-25 14:35:00,79.26,79.28,79.17,79.2,6986.0,75.0609,75.0798,74.9757,75.0041,6986.0
2018-01-25 14:40:00,79.21,79.26,79.17,79.25,21054.0,75.0135,75.0609,74.9757,75.0514,21054.0
2018-01-25 14:45:00,79.24,79.26,79.17,79.22,17408.0,75.042,75.0609,74.9757,75.023,17408.0
2018-01-25 14:50:00,79.2,79.22,79.14,79.22,20544.0,75.0041,75.023,74.9472,75.023,20544.0
2018-01-25 14:55:00,79.22,79.29,79.19,79.19,21334.0,75.023,75.0893,74.9946,74.9946,21334.0
2018-01-25 15:00:00,79.2,79.24,79.15,79.21,19675.0,75.0041,75.042,74.9567,75.0135,19675.0
2018-01-25 15:05:00,79.2,79.23,79.17,79.18,19003.0,75.0041,75.0325,74.9757,74.9851,19003.0
2018-01-25 15:10:00,79.17,79.21,79.11,79.19,40031.0,74.9757,75.0135,74.9188,74.9946,40031.0
2018-01-25 15:15:00,79.19,79.29,79.19,79.28,25497.0,74.9946,75.0893,74.9946,75.0798,25497.0
2018-01-25 15:20:00,79.28,79.31,79.2,79.24,49786.0,75.0798,75.1082,75.0041,75.042,49786.0
2018-01-25 15:25:00,79.24,79.29,79.22,79.25,29121.0,75.042,75.0893,75.023,75.0514,29121.0
2018-01-25 15:30:00,79.25,79.31,79.23,79.27,23550.0,75.0514,75.1082,75.0325,75.0704,23550.0
2018-01-25 15:35:00,79.27,79.27,79.2,79.26,33015.0,75.0704,75.0704,75.0041,75.0609,33015.0
2018-01-25 15:40:00,79.26,79.3,79.24,79.26,38950.0,75.0609,75.0988,75.042,75.0609,38950.0
2018-01-25 15:45:00,79.26,79.27,79.18,79.19,48182.0,75.0609,75.0704,74.9851,74.9946,48182.0
2018-01-25 15:50:00,79.18,79.3,79.18,79.26,73556.0,74.9851,75.0988,74.9851,75.0609,73556.0
2018-01-25 15:55:00,79.25,79.32,79.25,79.3,152715.0,75.0514,75.1177,75.0514,75.0988,152715.0
2018-01-26 09:30:00,79.49,79.64,79.39,79.53,171157.0,75.2787,75.4208,75.184,75.3166,171157.0
2018-01-26 09:35:00,79.52,79.55,79.42,79.45,17349.0,75.3071,75.3355,75.2124,75.2408,17349.0
2018-01-26 09:40:00,79.45,79.7,79.45,79.69,24308.0,75.2408,75.4776,75.2408,75.4681,24308.0
2018-01-26 09:45:00,79.66,79.76,79.65,79.7,15049.0,75.4397,75.5344,75.4302,75.4776,15049.0
2018-01-26 09:50:00,79.69,79.9,79.68,79.86,24857.0,75.4681,75.667,75.4586,75.6291,24857.0
2018-01-26 09:55:00,79.89,79.93,79.79,79.83,13454.0,75.6575,75.6954,75.5628,75.6007,13454.0
2018-01-26 10:00:00,79.83,80.05,79.81,80.03,31294.0,75.6007,75.809,75.5818,75.7901,31294.0
2018-01-26 10:05:00,80.01,80.03,79.78,79.8,57416.0,75.7712,75.7901,75.5533,75.5723,57416.0
2018-01-26 10:10:00,79.81,79.88,79.71,79.73,15013.0,75.5818,75.648,75.4871,75.506,15013.0
2018-01-26 10:15:00,79.74,79.86,79.72,79.86,15368.0,75.5155,75.6291,75.4965,75.6291,15368.0
2018-01-26 10:20:00,79.85,79.85,79.74,79.77,13960.0,75.6196,75.6196,75.5155,75.5439,13960.0
2018-01-26 10:25:00,79.77,79.86,79.77,79.81,25849.0,75.5439,75.6291,75.5439,75.5818,25849.0
2018-01-26 10:30:00,79.79,79.8,79.74,79.77,23278.0,75.5628,75.5723,75.5155,75.5439,23278.0
2018-01-26 10:35:00,79.78,79.84,79.78,79.8,23017.0,75.5533,75.6102,75.5533,75.5723,23017.0
2018-01-26 10:40:00,79.8,79.9,79.8,79.83,35452.0,75.5723,75.667,75.5723,75.6007,35452.0
2018-01-26 10:45:00,79.83,79.87,79.7,79.71,91830.0,75.6007,75.6386,75.4776,75.4871,91830.0
2018-01-26 10:50:00,79.72,79.78,79.66,79.71,31158.0,75.4965,75.5533,75.4397,75.4871,31158.0
2018-01-26 10:55:00,79.72,79.79,79.69,79.79,21103.0,75.4965,75.5628,75.4681,75.5628,21103.0
2018-01-26 11:00:00,79.8,79.82,79.7,79.72,40785.0,75.5723,75.5912,75.4776,75.4965,40785.0
2018-01-26 11:05:00,79.72,79.81,79.7,79.77,26987.0,75.4965,75.5818,75.4776,75.5439,26987.0
2018-01-26 11:10:00,79.78,79.78,79.71,79.72,9345.0,75.5533,75.5533,75.4871,75.4965,9345.0
2018-01-26 11:15:00,79.73,79.78,79.71,79.73,8986.0,75.506,75.5533,75.4871,75.506,8986.0
2018-01-26 11:20:00,79.73,79.8,79.73,79.79,23615.0,75.506,75.5723,75.506,75.5628,23615.0
2018-01-26 11:25:00,79.79,79.79,79.7,79.7,41455.0,75.5628,75.5628,75.4776,75.4776,41455.0
2018-01-26 11:30:00,79.69,79.77,79.68,79.71,60465.0,75.4681,75.5439,75.4586,75.4871,60465.0
2018-01-26 11:35:00,79.71,79.72,79.56,79.59,66341.0,75.4871,75.4965,75.345,75.3734,66341.0
2018-01-26 11:40:00,79.59,79.61,79.5,79.55,65311.0,75.3734,75.3923,75.2882,75.3355,65311.0
2018-01-26 11:45:00,79.54,79.58,79.51,79.51,9328.0,75.3261,75.3639,75.2976,75.2976,9328.0
2018-01-26 11:50:00,79.51,79.51,79.42,79.44,9208.0,75.2976,75.2976,75.2124,75.2314,9208.0
2018-01-26 11:55:00,79.44,79.53,79.43,79.52,7711.0,75.2314,75.3166,75.2219,75.3071,7711.0
2018-01-26 12:00:00,79.52,79.52,79.47,79.51,5700.0,75.3071,75.3071,75.2598,75.2976,5700.0
2018-01-26 12:05:00,79.5,79.5,79.46,79.49,8612.0,75.2882,75.2882,75.2503,75.2787,8612.0
2018-01-26 12:10:00,79.49,79.5,79.45,79.46,13369.0,75.2787,75.2882,75.2408,75.2503,13369.0
2018-01-26 12:15:00,79.46,79.48,79.45,79.47,4204.0,75.2503,75.2692,75.2408,75.2598,4204.0
2018-01-26 12:20:00,79.46,79.54,79.44,79.54,19451.0,75.2503,75.3261,75.2314,75.3261,19451.0
2018-01-26 12:25:00,79.53,79.54,79.48,79.48,12204.0,75.3166,75.3261,75.2692,75.2692,12204.0
2018-01-26 12:30:00,79.48,79.49,79.42,79.47,13950.0,75.2692,75.2787,75.2124,75.2598,13950.0
2018-01-26 12:35:00,79.47,79.53,79.47,79.47,7586.0,75.2598,75.3166,75.2598,75.2598,7586.0
2018-01-26 12:40:00,79.49,79.51,79.48,79.48,8855.0,75.2787,75.2976,75.2692,75.2692,8855.0
2018-01-26 12:45:00,79.48,79.55,79.46,79.55,7830.0,75.2692,75.3355,75.2503,75.3355,7830.0
2018-01-26 12:50:00,79.55,79.6,79.55,79.56,6241.0,75.3355,75.3829,75.3355,75.345,6241.0
2018-01-26 12:55:00,79.57,79.64,79.55,79.63,16449.0,75.3545,75.4208,75.3355,75.4113,16449.0
2018-01-26 13:00:00,79.63,79.67,79.57,79.64,31116.0,75.4113,75.4492,75.3545,75.4208,31116.0
2018-01-26 13:05:00,79.66,79.68,79.63,79.67,4949.0,75.4397,75.4586,75.4113,75.4492,4949.0
2018-01-26 13:10:00,79.69,79.69,79.64,79.64,4637.0,75.4681,75.4681,75.4208,75.4208,4637.0
2018-01-26 13:15:00,79.64,79.65,79.6,79.6,6567.0,75.4208,75.4302,75.3829,75.3829,6567.0
2018-01-26 13:20:00,79.61,79.7,79.6,79.65,10772.0,75.3923,75.4776,75.3829,75.4302,10772.0
2018-01-26 13:25:00,79.65,79.65,79.61,79.63,10299.0,75.4302,75.4302,75.3923,75.4113,10299.0
2018-01-26 13:30:00,79.63,79.63,79.57,79.59,53297.0,75.4113,75.4113,75.3545,75.3734,53297.0
2018-01-26 13:35:00,79.59,79.66,79.59,79.63,11384.0,75.3734,75.4397,75.3734,75.4113,11384.0
2018-01-26 13:40:00,79.63,79.66,79.62,79.65,12389.0,75.4113,75.4397,75.4018,75.4302,12389.0
2018-01-26 13:45:00,79.65,79.73,79.65,79.69,35177.0,75.4302,75.506,75.4302,75.4681,35177.0
2018-01-26 13:50:00,79.68,79.76,79.62,79.62,25779.0,75.4586,75.5344,75.4018,75.4018,25779.0
2018-01-26 13:55:00,79.62,79.63,79.56,79.56,20739.0,75.4018,75.4113,75.345,75.345,20739.0
2018-01-26 14:00:00,79.54,79.56,79.38,79.53,27124.0,75.3261,75.345,75.1745,75.3166,27124.0
2018-01-26 14:05:00,79.52,79.53,79.44,79.46,15791.0,75.3071,75.3166,75.2314,75.2503,15791.0
2018-01-26 14:10:00,79.46,79.54,79.41,79.54,13683.0,75.2503,75.3261,75.2029,75.3261,13683.0
2018-01-26 14:15:00,79.55,79.59,79.54,79.55,14258.0,75.3355,75.3734,75.3261,75.3355,14258.0
2018-01-26 14:20:00,79.55,79.64,79.55,79.57,6573.0,75.3355,75.4208,75.3355,75.3545,6573.0
2018-01-26 14:25:00,79.59,79.64,79.57,79.6,10071.0,75.3734,75.4208,75.3545,75.3829,10071.0
2018-01-26 14:30:00,79.58,79.67,79.58,79.66,18131.0,75.3639,75.4492,75.3639,75.4397,18131.0
2018-01-26 14:35:00,79.66,79.71,79.66,79.7,9734.0,75.4397,75.4871,75.4397,75.4776,9734.0
2018-01-26 14:40:00,79.71,79.72,79.68,79.69,16022.0,75.4871,75.4965,75.4586,75.4681,16022.0
2018-01-26 14:45:00,79.69,79.73,79.68,79.73,13331.0,75.4681,75.506,75.4586,75.506,13331.0
2018-01-26 14:50:00,79.73,79.78,79.72,79.78,8725.0,75.506,75.5533,75.4965,75.5533,8725.0
2018-01-26 14:55:00,79.79,79.82,79.78,79.81,13344.0,75.5628,75.5912,75.5533,75.5818,13344.0
2018-01-26 15:00:00,79.81,79.9,79.81,79.9,18956.0,75.5818,75.667,75.5818,75.667,18956.0
2018-01-26 15:05:00,79.9,79.99,79.89,79.98,18631.0,75.667,75.7522,75.6575,75.7427,18631.0
2018-01-26 15:10:00,79.98,80.02,79.95,80.01,24822.0,75.7427,75.7806,75.7143,75.7712,24822.0
2018-01-26 15:15:00,80.02,80.04,79.99,80.03,45562.0,75.7806,75.7996,75.7522,75.7901,45562.0
2018-01-26 15:20:00,80.03,80.07,80.0,80.05,23339.0,75.7901,75.828,75.7617,75.809,23339.0
2018-01-26 15:25:00,80.04,80.08,80.02,80.03,28274.0,75.7996,75.8374,75.7806,75.7901,28274.0
2018-01-26 15:30:00,80.04,80.05,79.93,79.93,25445.0,75.7996,75.809,75.6954,75.6954,25445.0
2018-01-26 15:35:00,79.94,80.02,79.91,80.01,62595.0,75.7049,75.7806,75.6765,75.7712,62595.0
2018-01-26 15:40:00,80.02,80.12,80.0,80.1,34788.0,75.7806,75.8753,75.7617,75.8564,34788.0
2018-01-26 15:45:00,80.09,80.13,80.04,80.07,43664.0,75.8469,75.8848,75.7996,75.828,43664.0
2018-01-26 15:50:00,80.08,80.1,80.04,80.09,52813.0,75.8374,75.8564,75.7996,75.8469,52813.0
2018-01-26 15:55:00,80.09,80.11,80.02,80.07,115278.0,75.8469,75.8659,75.7806,75.828,115278.0
2018-01-29 09:30:00,79.81,79.91,79.66,79.8,34136.0,75.5818,75.6765,75.4397,75.5723,34136.0
2018-01-29 09:35:00,79.82,79.92,79.67,79.79,27712.0,75.5912,75.6859,75.4492,75.5628,27712.0
2018-01-29 09:40:00,79.8,79.95,79.76,79.95,26824.0,75.5723,75.7143,75.5344,75.7143,26824.0
2018-01-29 09:45:00,79.91,79.94,79.84,79.84,13810.0,75.6765,75.7049,75.6102,75.6102,13810.0
2018-01-29 09:50:00,79.85,79.87,79.8,79.84,15171.0,75.6196,75.6386,75.5723,75.6102,15171.0
2018-01-29 09:55:00,79.85,79.89,79.81,79.86,66823.0,75.6196,75.6575,75.5818,75.6291,66823.0
2018-01-29 10:00:00,79.86,79.92,79.68,79.68,20898.0,75.6291,75.6859,75.4586,75.4586,20898.0
2018-01-29 10:05:00,79.69,79.69,79.62,79.65,21905.0,75.4681,75.4681,75.4018,75.4302,21905.0
2018-01-29 10:10:00,79.65,79.7,79.64,79.69,14894.0,75.4302,75.4776,75.4208,75.4681,14894.0
2018-01-29 10:15:00,79.69,79.69,79.5,79.52,34777.0,75.4681,75.4681,75.2882,75.3071,34777.0
2018-01-29 10:20:00,79.53,79.54,79.45,79.52,41550.0,75.3166,75.3261,75.2408,75.3071,41550.0
2018-01-29 10:25:00,79.53,79.66,79.52,79.63,17521.0,75.3166,75.4397,75.3071,75.4113,17521.0
2018-01-29 10:30:00,79.63,79.65,79.59,79.61,14436.0,75.4113,75.4302,75.3734,75.3923,14436.0
2018-01-29 10:35:00,79.6,79.6,79.52,79.53,11769.0,75.3829,75.3829,75.3071,75.3166,11769.0
2018-01-29 10:40:00,79.53,79.54,79.4,79.42,43896.0,75.3166,75.3261,75.1935,75.2124,43896.0
2018-01-29 10:45:00,79.42,79.44,79.3,79.43,25847.0,75.2124,75.2314,75.0988,75.2219,25847.0
2018-01-29 10:50:00,79.43,79.49,79.32,79.34,39842.0,75.2219,75.2787,75.1177,75.1367,39842.0
2018-01-29 10:55:00,79.36,79.41,79.31,79.31,27021.0,75.1556,75.2029,75.1082,75.1082,27021.0
2018-01-29 11:00:00,79.32,79.36,79.3,79.32,14720.0,75.1177,75.1556,75.0988,75.1177,14720.0
2018-01-29 11:05:00,79.31,79.42,79.31,79.42,45938.0,75.1082,75.2124,75.1082,75.2124,45938.0
2018-01-29 11:10:00,79.43,79.46,79.35,79.43,15317.0,75.2219,75.2503,75.1461,75.2219,15317.0
2018-01-29 11:15:00,79.42,79.47,79.42,79.43,11695.0,75.2124,75.2598,75.2124,75.2219,11695.0
2018-01-29 11:20:00,79.42,79.49,79.31,79.37,41737.0,75.2124,75.2787,75.1082,75.1651,41737.0
2018-01-29 11:25:00,79.35,79.37,79.31,79.34,29921.0,75.1461,75.1651,75.1082,75.1367,29921.0
2018-01-29 11:30:00,79.36,79.41,79.32,79.36,15891.0,75.1556,75.2029,75.1177,75.1556,15891.0
2018-01-29 11:35:00,79.36,79.39,79.28,79.31,23636.0,75.1556,75.184,75.0798,75.1082,23636.0
2018-01-29 11:40:00,79.3,79.32,79.19,79.3,27718.0,75.0988,75.1177,74.9946,75.0988,27718.0
2018-01-29 11:45:00,79.31,79.33,79.22,79.22,8816.0,75.1082,75.1272,75.023,75.023,8816.0
2018-01-29 11:50:00,79.24,79.3,79.24,79.26,8749.0,75.042,75.0988,75.042,75.0609,8749.0
2018-01-29 11:55:00,79.27,79.38,79.24,79.35,19248.0,75.0704,75.1745,75.042,75.1461,19248.0
2018-01-29 12:00:00,79.35,79.37,79.27,79.3,11144.0,75.1461,75.1651,75.0704,75.0988,11144.0
2018-01-29 12:05:00,79.3,79.4,79.3,79.36,15266.0,75.0988,75.1935,75.0988,75.1556,15266.0
2018-01-29 12:10:00,79.36,79.42,79.36,79.4,40529.0,75.1556,75.2124,75.1556,75.1935,40529.0
2018-01-29 12:15:00,79.4,79.41,79.36,79.41,49749.0,75.1935,75.2029,75.1556,75.2029,49749.0
2018-01-29 12:20:00,79.42,79.45,79.37,79.38,10318.0,75.2124,75.2408,75.1651,75.1745,10318.0
2018-01-29 12:25:00,79.38,79.43,79.36,79.39,10404.0,75.1745,75.2219,75.1556,75.184,10404.0
2018-01-29 12:30:00,79.4,79.42,79.36,79.36,12207.0,75.1935,75.2124,75.1556,75.1556,12207.0
2018-01-29 12:35:00,79.35,79.39,79.32,79.32,9461.0,75.1461,75.184,75.1177,75.1177,9461.0
2018-01-29 12:40:00,79.34,79.35,79.29,79.3,10337.0,75.1367,75.1461,75.0893,75.0988,10337.0
2018-01-29 12:45:00,79.3,79.36,79.29,79.32,12195.0,75.0988,75.1556,75.0893,75.1177,12195.0
2018-01-29 12:50:00,79.32,79.38,79.31,79.34,9502.0,75.1177,75.1745,75.1082,75.1367,9502.0
2018-01-29 12:55:00,79.35,79.42,79.33,79.39,14962.0,75.1461,75.2124,75.1272,75.184,14962.0
2018-01-29 13:00:00,79.4,79.41,79.35,79.37,16565.0,75.1935,75.2029,75.1461,75.1651,16565.0
2018-01-29 13:05:00,79.37,79.37,79.35,79.37,9200.0,75.1651,75.1651,75.1461,75.1651,9200.0
2018-01-29 13:10:00,79.37,79.42,79.37,79.38,11594.0,75.1651,75.2124,75.1651,75.1745,11594.0
2018-01-29 13:15:00,79.39,79.42,79.35,79.38,10182.0,75.184,75.2124,75.1461,75.1745,10182.0
2018-01-29 13:20:00,79.38,79.4,79.36,79.4,12602.0,75.1745,75.1935,75.1556,75.1935,12602.0
2018-01-29 13:25:00,79.4,79.45,79.39,79.43,10080.0,75.1935,75.2408,75.184,75.2219,10080.0
2018-01-29 13:30:00,79.42,79.42,79.36,79.39,13025.0,75.2124,75.2124,75.1556,75.184,13025.0
2018-01-29 13:35:00,79.38,79.45,79.37,79.39,27445.0,75.1745,75.2408,75.1651,75.184,27445.0
2018-01-29 13:40:00,79.38,79.38,79.32,79.34,9509.0,75.1745,75.1745,75.1177,75.1367,9509.0
2018-01-29 13:45:00,79.34,79.35,79.3,79.34,11612.0,75.1367,75.1461,75.0988,75.1367,11612.0
2018-01-29 13:50:00,79.34,79.38,79.31,79.33,10807.0,75.1367,75.1745,75.1082,75.1272,10807.0
2018-01-29 13:55:00,79.33,79.36,79.31,79.32,20995.0,75.1272,75.1556,75.1082,75.1177,20995.0
2018-01-29 14:00:00,79.32,79.36,79.31,79.31,17132.0,75.1177,75.1556,75.1082,75.1082,17132.0
2018-01-29 14:05:00,79.31,79.35,79.31,79.31,11814.0,75.1082,75.1461,75.1082,75.1082,11814.0
2018-01-29 14:10:00,79.31,79.4,79.31,79.4,14472.0,75.1082,75.1935,75.1082,75.1935,14472.0
2018-01-29 14:15:00,79.4,79.41,79.33,79.34,26655.0,75.1935,75.2029,75.1272,75.1367,26655.0
2018-01-29 14:20:00,79.33,79.34,79.31,79.31,13184.0,75.1272,75.1367,75.1082,75.1082,13184.0
2018-01-29 14:25:00,79.32,79.34,79.3,79.31,21968.0,75.1177,75.1367,75.0988,75.1082,21968.0
2018-01-29 14:30:00,79.31,79.34,79.29,79.3,17109.0,75.1082,75.1367,75.0893,75.0988,17109.0
2018-01-29 14:35:00,79.3,79.31,79.26,79.27,30629.0,75.0988,75.1082,75.0609,75.0704,30629.0
2018-01-29 14:40:00,79.26,79.31,79.25,79.28,26672.0,75.0609,75.1082,75.0514,75.0798,26672.0
2018-01-29 14:45:00,79.27,79.35,79.27,79.34,13929.0,75.0704,75.1461,75.0704,75.1367,13929.0
2018-01-29 14:50:00,79.34,79.35,79.27,79.27,14538.0,75.1367,75.1461,75.0704,75.0704,14538.0
2018-01-29 14:55:00,79.27,79.3,79.27,79.28,14747.0,75.0704,75.0988,75.0704,75.0798,14747.0
2018-01-29 15:00:00,79.29,79.32,79.27,79.3,16080.0,75.0893,75.1177,75.0704,75.0988,16080.0
2018-01-29 15:05:00,79.3,79.32,79.27,79.3,23058.0,75.0988,75.1177,75.0704,75.0988,23058.0
2018-01-29 15:10:00,79.32,79.39,79.29,79.34,34443.0,75.1177,75.184,75.0893,75.1367,34443.0
2018-01-29 15:15:00,79.34,79.37,79.31,79.31,61717.0,75.1367,75.1651,75.1082,75.1082,61717.0
2018-01-29 15:20:00,79.3,79.35,79.28,79.31,46918.0,75.0988,75.1461,75.0798,75.1082,46918.0
2018-01-29 15:25:00,79.31,79.35,79.25,79.25,49772.0,75.1082,75.1461,75.0514,75.0514,49772.0
2018-01-29 15:30:00,79.25,79.34,79.25,79.3,45082.0,75.0514,75.1367,75.0514,75.0988,45082.0
2018-01-29 15:35:00,79.3,79.3,79.16,79.17,48292.0,75.0988,75.0988,74.9662,74.9757,48292.0
2018-01-29 15:40:00,79.17,79.23,79.11,79.21,67868.0,74.9757,75.0325,74.9188,75.0135,67868.0
2018-01-29 15:45:00,79.2,79.22,79.11,79.16,67483.0,75.0041,75.023,74.9188,74.9662,67483.0
2018-01-29 15:50:00,79.17,79.25,79.17,79.22,59749.0,74.9757,75.0514,74.9757,75.023,59749.0
2018-01-29 15:55:00,79.23,79.25,79.15,79.19,164531.0,75.0325,75.0514,74.9567,74.9946,164531.0
2018-01-30 09:30:00,78.44,78.62,77.91,78.06,89005.0,74.2843,74.4548,73.7824,73.9245,89005.0
2018-01-30 09:35:00,78.11,78.25,77.91,78.15,60581.0,73.9718,74.1044,73.7824,74.0097,60581.0
2018-01-30 09:40:00,78.15,78.43,78.03,78.08,47582.0,74.0097,74.2749,73.8961,73.9434,47582.0
2018-01-30 09:45:00,78.06,78.19,77.94,78.15,72989.0,73.9245,74.0476,73.8108,74.0097,72989.0
2018-01-30 09:50:00,78.16,78.34,78.15,78.33,124670.0,74.0192,74.1896,74.0097,74.1802,124670.0
2018-01-30 09:55:00,78.31,78.33,78.03,78.03,106050.0,74.1612,74.1802,73.8961,73.8961,106050.0
2018-01-30 10:00:00,77.98,78.09,77.96,77.98,48274.0,73.8487,73.9529,73.8298,73.8487,48274.0
2018-01-30 10:05:00,77.98,78.09,77.94,78.07,49133.0,73.8487,73.9529,73.8108,73.9339,49133.0
2018-01-30 10:10:00,78.07,78.15,77.95,78.02,32350.0,73.9339,74.0097,73.8203,73.8866,32350.0
2018-01-30 10:15:00,78.02,78.08,78.0,78.06,17905.0,73.8866,73.9434,73.8676,73.9245,17905.0
2018-01-30 10:20:00,78.05,78.19,77.97,78.16,25758.0,73.915,74.0476,73.8392,74.0192,25758.0
2018-01-30 10:25:00,78.14,78.24,78.11,78.21,22846.0,74.0002,74.0949,73.9718,74.0665,22846.0
2018-01-30 10:30:00,78.23,78.32,78.21,78.27,61356.0,74.0855,74.1707,74.0665,74.1233,61356.0
2018-01-30 10:35:00,78.29,78.5,78.23,78.5,36982.0,74.1423,74.3412,74.0855,74.3412,36982.0
2018-01-30 10:40:00,78.5,78.59,78.47,78.54,17744.0,74.3412,74.4264,74.3127,74.379,17744.0
2018-01-30 10:45:00,78.55,78.6,78.5,78.56,11149.0,74.3885,74.4359,74.3412,74.398,11149.0
2018-01-30 10:50:00,78.58,78.58,78.44,78.45,18838.0,74.4169,74.4169,74.2843,74.2938,18838.0
2018-01-30 10:55:00,78.47,78.61,78.43,78.57,17355.0,74.3127,74.4453,74.2749,74.4074,17355.0
2018-01-30 11:00:00,78.55,78.69,78.44,78.46,20971.0,74.3885,74.5211,74.2843,74.3033,20971.0
2018-01-30 11:05:00,78.45,78.56,78.43,78.56,33770.0,74.2938,74.398,74.2749,74.398,33770.0
2018-01-30 11:10:00,78.56,78.63,78.45,78.47,53099.0,74.398,74.4643,74.2938,74.3127,53099.0
2018-01-30 11:15:00,78.46,78.47,78.36,78.38,26662.0,74.3033,74.3127,74.2086,74.2275,26662.0
2018-01-30 11:20:00,78.38,78.4,78.29,78.32,41152.0,74.2275,74.2465,74.1423,74.1707,41152.0
2018-01-30 11:25:00,78.32,78.32,78.26,78.28,46046.0,74.1707,74.1707,74.1139,74.1328,46046.0
2018-01-30 11:30:00,78.28,78.61,78.28,78.59,32600.0,74.1328,74.4453,74.1328,74.4264,32600.0
2018-01-30 11:35:00,78.59,78.69,78.45,78.46,40279.0,74.4264,74.5211,74.2938,74.3033,40279.0
2018-01-30 11:40:00,78.46,78.65,78.45,78.6,34011.0,74.3033,74.4832,74.2938,74.4359,34011.0
2018-01-30 11:45:00,78.6,78.63,78.47,78.47,33027.0,74.4359,74.4643,74.3127,74.3127,33027.0
2018-01-30 11:50:00,78.47,78.52,78.43,78.48,15282.0,74.3127,74.3601,74.2749,74.3222,15282.0
2018-01-30 11:55:00,78.48,78.48,78.25,78.29,18607.0,74.3222,74.3222,74.1044,74.1423,18607.0
2018-01-30 12:00:00,78.29,78.32,78.24,78.24,19735.0,74.1423,74.1707,74.0949,74.0949,19735.0
2018-01-30 12:05:00,78.23,78.33,78.23,78.28,17720.0,74.0855,74.1802,74.0855,74.1328,17720.0
2018-01-30 12:10:00,78.29,78.34,78.27,78.27,20608.0,74.1423,74.1896,74.1233,74.1233,20608.0
2018-01-30 12:15:00,78.28,78.35,78.26,78.35,29564.0,74.1328,74.1991,74.1139,74.1991,29564.0
2018-01-30 12:20:00,78.35,78.4,78.33,78.4,16654.0,74.1991,74.2465,74.1802,74.2465,16654.0
2018-01-30 12:25:00,78.39,78.39,78.29,78.29,15903.0,74.237,74.237,74.1423,74.1423,15903.0
2018-01-30 12:30:00,78.28,78.41,78.28,78.39,17591.0,74.1328,74.2559,74.1328,74.237,17591.0
2018-01-30 12:35:00,78.37,78.38,78.3,78.3,15055.0,74.218,74.2275,74.1518,74.1518,15055.0
2018-01-30 12:40:00,78.3,78.35,78.29,78.31,14354.0,74.1518,74.1991,74.1423,74.1612,14354.0
2018-01-30 12:45:00,78.3,78.32,78.25,78.26,12808.0,74.1518,74.1707,74.1044,74.1139,12808.0
2018-01-30 12:50:00,78.25,78.38,78.25,78.33,16254.0,74.1044,74.2275,74.1044,74.1802,16254.0
2018-01-30 12:55:00,78.33,78.41,78.33,78.36,22941.0,74.1802,74.2559,74.1802,74.2086,22941.0
2018-01-30 13:00:00,78.36,78.38,78.28,78.28,13387.0,74.2086,74.2275,74.1328,74.1328,13387.0
2018-01-30 13:05:00,78.3,78.35,78.27,78.3,16287.0,74.1518,74.1991,74.1233,74.1518,16287.0
2018-01-30 13:10:00,78.31,78.33,78.28,78.29,6762.0,74.1612,74.1802,74.1328,74.1423,6762.0
2018-01-30 13:15:00,78.31,78.33,78.25,78.26,9826.0,74.1612,74.1802,74.1044,74.1139,9826.0
2018-01-30 13:20:00,78.26,78.3,78.24,78.29,6785.0,74.1139,74.1518,74.0949,74.1423,6785.0
2018-01-30 13:25:00,78.29,78.34,78.29,78.31,6423.0,74.1423,74.1896,74.1423,74.1612,6423.0
2018-01-30 13:30:00,78.32,78.33,78.27,78.32,8640.0,74.1707,74.1802,74.1233,74.1707,8640.0
2018-01-30 13:35:00,78.32,78.43,78.28,78.42,13275.0,74.1707,74.2749,74.1328,74.2654,13275.0
2018-01-30 13:40:00,78.44,78.47,78.42,78.43,19757.0,74.2843,74.3127,74.2654,74.2749,19757.0
2018-01-30 13:45:00,78.42,78.45,78.41,78.41,15069.0,74.2654,74.2938,74.2559,74.2559,15069.0
2018-01-30 13:50:00,78.4,78.51,78.4,78.51,5621.0,74.2465,74.3506,74.2465,74.3506,5621.0
2018-01-30 13:55:00,78.5,78.51,78.45,78.45,22299.0,74.3412,74.3506,74.2938,74.2938,22299.0
2018-01-30 14:00:00,78.46,78.49,78.41,78.46,15230.0,74.3033,74.3317,74.2559,74.3033,15230.0
2018-01-30 14:05:00,78.48,78.5,78.44,78.44,22318.0,74.3222,74.3412,74.2843,74.2843,22318.0
2018-01-30 14:10:00,78.44,78.51,78.42,78.49,22299.0,74.2843,74.3506,74.2654,74.3317,22299.0
2018-01-30 14:15:00,78.49,78.49,78.38,78.45,39512.0,74.3317,74.3317,74.2275,74.2938,39512.0
2018-01-30 14:20:00,78.45,78.46,78.39,78.41,16637.0,74.2938,74.3033,74.237,74.2559,16637.0
2018-01-30 14:25:00,78.41,78.43,78.38,78.42,15499.0,74.2559,74.2749,74.2275,74.2654,15499.0
2018-01-30 14:30:00,78.43,78.43,78.35,78.37,14671.0,74.2749,74.2749,74.1991,74.218,14671.0
2018-01-30 14:35:00,78.39,78.42,78.37,78.4,67139.0,74.237,74.2654,74.218,74.2465,67139.0
2018-01-30 14:40:00,78.41,78.44,78.34,78.36,19098.0,74.2559,74.2843,74.1896,74.2086,19098.0
2018-01-30 14:45:00,78.36,78.42,78.34,78.4,108177.0,74.2086,74.2654,74.1896,74.2465,108177.0
2018-01-30 14:50:00,78.39,78.45,78.37,78.45,40915.0,74.237,74.2938,74.218,74.2938,40915.0
2018-01-30 14:55:00,78.45,78.46,78.35,78.37,51852.0,74.2938,74.3033,74.1991,74.218,51852.0
2018-01-30 15:00:00,78.37,78.42,78.36,78.42,55988.0,74.218,74.2654,74.2086,74.2654,55988.0
2018-01-30 15:05:00,78.41,78.45,78.38,78.43,85895.0,74.2559,74.2938,74.2275,74.2749,85895.0
2018-01-30 15:10:00,78.43,78.48,78.4,78.42,37406.0,74.2749,74.3222,74.2465,74.2654,37406.0
2018-01-30 15:15:00,78.42,78.48,78.38,78.4,138658.0,74.2654,74.3222,74.2275,74.2465,138658.0
2018-01-30 15:20:00,78.4,78.4,78.35,78.37,56273.0,74.2465,74.2465,74.1991,74.218,56273.0
2018-01-30 15:25:00,78.37,78.41,78.35,78.38,55331.0,74.218,74.2559,74.1991,74.2275,55331.0
2018-01-30 15:30:00,78.39,78.39,78.3,78.34,46602.0,74.237,74.237,74.1518,74.1896,46602.0
2018-01-30 15:35:00,78.35,78.39,78.33,78.34,34771.0,74.1991,74.237,74.1802,74.1896,34771.0
2018-01-30 15:40:00,78.34,78.37,78.33,78.34,41272.0,74.1896,74.218,74.1802,74.1896,41272.0
2018-01-30 15:45:00,78.35,78.44,78.34,78.37,127789.0,74.1991,74.2843,74.1896,74.218,127789.0
2018-01-30 15:50:00,78.37,78.43,78.34,78.38,83634.0,74.218,74.2749,74.1896,74.2275,83634.0
2018-01-30 15:55:00,78.37,78.4,78.33,78.34,199003.0,74.218,74.2465,74.1802,74.1896,199003.0
2018-01-31 09:30:00,78.49,78.77,78.36,78.5,55285.0,74.3317,74.5969,74.2086,74.3412,55285.0
2018-01-31 09:35:00,78.51,78.6,78.25,78.28,12302.0,74.3506,74.4359,74.1044,74.1328,12302.0
2018-01-31 09:40:00,78.28,78.45,78.26,78.26,8328.0,74.1328,74.2938,74.1139,74.1139,8328.0
2018-01-31 09:45:00,78.23,78.29,77.84,77.87,44476.0,74.0855,74.1423,73.7161,73.7445,44476.0
2018-01-31 09:50:00,77.86,77.87,77.56,77.59,65804.0,73.7351,73.7445,73.451,73.4794,65804.0
2018-01-31 09:55:00,77.59,77.81,77.36,77.39,65643.0,73.4794,73.6877,73.2616,73.29,65643.0
2018-01-31 10:00:00,77.36,77.78,77.34,77.78,45694.0,73.2616,73.6593,73.2426,73.6593,45694.0
2018-01-31 10:05:00,77.78,78.08,77.75,78.03,50588.0,73.6593,73.9434,73.6309,73.8961,50588.0
2018-01-31 10:10:00,78.03,78.1,77.93,78.09,33065.0,73.8961,73.9623,73.8014,73.9529,33065.0
2018-01-31 10:15:00,78.08,78.22,78.02,78.07,33005.0,73.9434,74.076,73.8866,73.9339,33005.0
2018-01-31 10:20:00,78.05,78.09,77.96,78.04,16881.0,73.915,73.9529,73.8298,73.9055,16881.0
2018-01-31 10:25:00,78.02,78.02,77.87,77.88,14493.0,73.8866,73.8866,73.7445,73.754,14493.0
2018-01-31 10:30:00,77.89,78.0,77.86,77.95,17310.0,73.7635,73.8676,73.7351,73.8203,17310.0
2018-01-31 10:35:00,77.98,78.0,77.89,77.91,22112.0,73.8487,73.8676,73.7635,73.7824,22112.0
2018-01-31 10:40:00,77.91,77.93,77.77,77.8,17105.0,73.7824,73.8014,73.6498,73.6782,17105.0
2018-01-31 10:45:00,77.79,77.9,77.77,77.81,21714.0,73.6688,73.7729,73.6498,73.6877,21714.0
2018-01-31 10:50:00,77.83,77.88,77.78,77.82,25383.0,73.7067,73.754,73.6593,73.6972,25383.0
2018-01-31 10:55:00,77.81,77.87,77.79,77.85,23144.0,73.6877,73.7445,73.6688,73.7256,23144.0
2018-01-31 11:00:00,77.86,77.86,77.68,77.69,22924.0,73.7351,73.7351,73.5646,73.5741,22924.0
2018-01-31 11:05:00,77.7,77.75,77.69,77.75,15031.0,73.5835,73.6309,73.5741,73.6309,15031.0
2018-01-31 11:10:00,77.71,77.76,77.64,77.67,33873.0,73.593,73.6404,73.5267,73.5551,33873.0
2018-01-31 11:15:00,77.66,77.68,77.56,77.58,20123.0,73.5457,73.5646,73.451,73.4699,20123.0
2018-01-31 11:20:00,77.56,77.61,77.55,77.59,18579.0,73.451,73.4983,73.4415,73.4794,18579.0
2018-01-31 11:25:00,77.59,77.67,77.59,77.67,18506.0,73.4794,73.5551,73.4794,73.5551,18506.0
2018-01-31 11:30:00,77.65,77.81,77.65,77.76,25542.0,73.5362,73.6877,73.5362,73.6404,25542.0
2018-01-31 11:35:00,77.76,77.77,77.67,77.7,20944.0,73.6404,73.6498,73.5551,73.5835,20944.0
2018-01-31 11:40:00,77.7,77.72,77.61,77.67,12683.0,73.5835,73.6025,73.4983,73.5551,12683.0
2018-01-31 11:45:00,77.67,77.67,77.62,77.64,12777.0,73.5551,73.5551,73.5078,73.5267,12777.0
2018-01-31 11:50:00,77.64,77.64,77.58,77.62,8373.0,73.5267,73.5267,73.4699,73.5078,8373.0
2018-01-31 11:55:00,77.6,77.64,77.58,77.58,17827.0,73.4888,73.5267,73.4699,73.4699,17827.0
2018-01-31 12:00:00,77.59,77.61,77.57,77.61,19939.0,73.4794,73.4983,73.4604,73.4983,19939.0
2018-01-31 12:05:00,77.61,77.62,77.55,77.59,13643.0,73.4983,73.5078,73.4415,73.4794,13643.0
2018-01-31 12:10:00,77.6,77.61,77.57,77.59,14942.0,73.4888,73.4983,73.4604,73.4794,14942.0
2018-01-31 12:15:00,77.58,77.59,77.54,77.56,17602.0,73.4699,73.4794,73.432,73.451,17602.0
2018-01-31 12:20:00,77.56,77.6,77.56,77.58,11281.0,73.451,73.4888,73.451,73.4699,11281.0
2018-01-31 12:25:00,77.57,77.6,77.55,77.59,24614.0,73.4604,73.4888,73.4415,73.4794,24614.0
2018-01-31 12:30:00,77.59,77.61,77.58,77.59,21477.0,73.4794,73.4983,73.4699,73.4794,21477.0
2018-01-31 12:35:00,77.59,77.61,77.58,77.6,19027.0,73.4794,73.4983,73.4699,73.4888,19027.0
2018-01-31 12:40:00,77.59,77.6,77.53,77.53,23867.0,73.4794,73.4888,73.4225,73.4225,23867.0
2018-01-31 12:45:00,77.53,77.54,77.45,77.47,20469.0,73.4225,73.432,73.3468,73.3657,20469.0
2018-01-31 12:50:00,77.47,77.48,77.44,77.45,28930.0,73.3657,73.3752,73.3373,73.3468,28930.0
2018-01-31 12:55:00,77.45,77.46,77.38,77.38,24393.0,73.3468,73.3563,73.2805,73.2805,24393.0
2018-01-31 13:00:00,77.39,77.42,77.2,77.2,37467.0,73.29,73.3184,73.11,73.11,37467.0
2018-01-31 13:05:00,77.22,77.22,77.12,77.2,42875.0,73.129,73.129,73.0343,73.11,42875.0
2018-01-31 13:10:00,77.19,77.26,77.17,77.18,28241.0,73.1006,73.1668,73.0816,73.0911,28241.0
2018-01-31 13:15:00,77.16,77.26,77.14,77.24,60891.0,73.0721,73.1668,73.0532,73.1479,60891.0
2018-01-31 13:20:00,77.23,77.27,77.19,77.26,26273.0,73.1384,73.1763,73.1006,73.1668,26273.0
2018-01-31 13:25:00,77.25,77.26,77.2,77.24,19011.0,73.1574,73.1668,73.11,73.1479,19011.0
2018-01-31 13:30:00,77.22,77.32,77.22,77.29,52207.0,73.129,73.2237,73.129,73.1953,52207.0
2018-01-31 13:35:00,77.31,77.38,77.22,77.24,25945.0,73.2142,73.2805,73.129,73.1479,25945.0
2018-01-31 13:40:00,77.24,77.26,77.2,77.21,15459.0,73.1479,73.1668,73.11,73.1195,15459.0
2018-01-31 13:45:00,77.19,77.2,77.09,77.14,35465.0,73.1006,73.11,73.0059,73.0532,35465.0
2018-01-31 13:50:00,77.13,77.14,76.95,76.97,50259.0,73.0437,73.0532,72.8733,72.8922,50259.0
2018-01-31 13:55:00,76.97,76.98,76.86,76.94,43243.0,72.8922,72.9017,72.788,72.8638,43243.0
2018-01-31 14:00:00,76.93,77.13,76.93,76.95,34791.0,72.8543,73.0437,72.8543,72.8733,34791.0
2018-01-31 14:05:00,76.93,77.04,76.9,76.92,53142.0,72.8543,72.9585,72.8259,72.8449,53142.0
2018-01-31 14:10:00,76.91,76.96,76.83,76.88,43738.0,72.8354,72.8827,72.7596,72.807,43738.0
2018-01-31 14:15:00,76.88,76.9,76.73,76.78,50902.0,72.807,72.8259,72.6649,72.7123,50902.0
2018-01-31 14:20:00,76.78,76.82,76.63,76.64,43946.0,72.7123,72.7502,72.5702,72.5797,43946.0
2018-01-31 14:25:00,76.67,76.76,76.65,76.75,36689.0,72.6081,72.6933,72.5892,72.6839,36689.0
2018-01-31 14:30:00,76.75,76.76,76.67,76.73,37944.0,72.6839,72.6933,72.6081,72.6649,37944.0
2018-01-31 14:35:00,76.73,76.74,76.67,76.74,40263.0,72.6649,72.6744,72.6081,72.6744,40263.0
2018-01-31 14:40:00,76.73,76.75,76.69,76.69,32082.0,72.6649,72.6839,72.627,72.627,32082.0
2018-01-31 14:45:00,76.69,76.72,76.54,76.67,45091.0,72.627,72.6555,72.485,72.6081,45091.0
2018-01-31 14:50:00,76.68,76.7,76.59,76.67,73966.0,72.6176,72.6365,72.5323,72.6081,73966.0
2018-01-31 14:55:00,76.65,76.85,76.64,76.76,68409.0,72.5892,72.7786,72.5797,72.6933,68409.0
2018-01-31 15:00:00,76.75,76.78,76.71,76.73,65822.0,72.6839,72.7123,72.646,72.6649,65822.0
2018-01-31 15:05:00,76.73,76.94,76.71,76.91,55663.0,72.6649,72.8638,72.646,72.8354,55663.0
2018-01-31 15:10:00,76.91,76.97,76.84,76.84,67741.0,72.8354,72.8922,72.7691,72.7691,67741.0
2018-01-31 15:15:00,76.83,76.92,76.83,76.9,68900.0,72.7596,72.8449,72.7596,72.8259,68900.0
2018-01-31 15:20:00,76.9,76.92,76.74,76.74,72045.0,72.8259,72.8449,72.6744,72.6744,72045.0
2018-01-31 15:25:00,76.74,76.84,76.71,76.83,51971.0,72.6744,72.7691,72.646,72.7596,51971.0
2018-01-31 15:30:00,76.83,76.92,76.83,76.9,95104.0,72.7596,72.8449,72.7596,72.8259,95104.0
2018-01-31 15:35:00,76.9,76.9,76.85,76.86,91809.0,72.8259,72.8259,72.7786,72.788,91809.0
2018-01-31 15:40:00,76.86,76.98,76.85,76.94,128654.0,72.788,72.9017,72.7786,72.8638,128654.0
2018-01-31 15:45:00,76.94,76.96,76.89,76.93,142487.0,72.8638,72.8827,72.8165,72.8543,142487.0
2018-01-31 15:50:00,76.92,77.09,76.91,77.03,237867.0,72.8449,73.0059,72.8354,72.949,237867.0
2018-01-31 15:55:00,77.03,77.04,76.7,76.74,232904.0,72.949,72.9585,72.6365,72.6744,232904.0
2018-02-01 09:30:00,76.84,77.05,76.69,76.95,41512.0,72.7691,72.968,72.627,72.8733,41512.0
2018-02-01 09:35:00,76.95,77.33,76.87,77.33,27897.0,72.8733,73.2331,72.7975,73.2331,27897.0
2018-02-01 09:40:00,77.32,77.36,76.81,76.87,50792.0,73.2237,73.2616,72.7407,72.7975,50792.0
2018-02-01 09:45:00,76.91,77.2,76.87,77.2,25099.0,72.8354,73.11,72.7975,73.11,25099.0
2018-02-01 09:50:00,77.19,77.2,76.97,77.06,33656.0,73.1006,73.11,72.8922,72.9774,33656.0
2018-02-01 09:55:00,77.09,77.31,77.07,77.1,48810.0,73.0059,73.2142,72.9869,73.0153,48810.0
2018-02-01 10:00:00,77.09,77.16,76.99,77.0,19583.0,73.0059,73.0721,72.9112,72.9206,19583.0
2018-02-01 10:05:00,77.01,77.02,76.86,76.92,21420.0,72.9301,72.9396,72.788,72.8449,21420.0
2018-02-01 10:10:00,76.94,76.95,76.88,76.92,17844.0,72.8638,72.8733,72.807,72.8449,17844.0
2018-02-01 10:15:00,76.93,77.18,76.93,77.14,28156.0,72.8543,73.0911,72.8543,73.0532,28156.0
2018-02-01 10:20:00,77.14,77.24,77.07,77.23,23983.0,73.0532,73.1479,72.9869,73.1384,23983.0
2018-02-01 10:25:00,77.22,77.27,77.09,77.18,26548.0,73.129,73.1763,73.0059,73.0911,26548.0
2018-02-01 10:30:00,77.17,77.26,77.17,77.18,104138.0,73.0816,73.1668,73.0816,73.0911,104138.0
2018-02-01 10:35:00,77.2,77.43,77.2,77.42,39859.0,73.11,73.3278,73.11,73.3184,39859.0
2018-02-01 10:40:00,77.44,77.46,77.3,77.34,33019.0,73.3373,73.3563,73.2047,73.2426,33019.0
2018-02-01 10:45:00,77.34,77.47,77.31,77.47,32452.0,73.2426,73.3657,73.2142,73.3657,32452.0
2018-02-01 10:50:00,77.48,77.54,77.36,77.46,39023.0,73.3752,73.432,73.2616,73.3563,39023.0
2018-02-01 10:55:00,77.44,77.46,77.28,77.42,55652.0,73.3373,73.3563,73.1858,73.3184,55652.0
2018-02-01 11:00:00,77.43,77.58,77.4,77.48,25951.0,73.3278,73.4699,73.2994,73.3752,25951.0
2018-02-01 11:05:00,77.47,77.47,77.23,77.36,35564.0,73.3657,73.3657,73.1384,73.2616,35564.0
2018-02-01 11:10:00,77.34,77.36,77.21,77.22,36590.0,73.2426,73.2616,73.1195,73.129,36590.0
2018-02-01 11:15:00,77.23,77.41,77.23,77.29,25022.0,73.1384,73.3089,73.1384,73.1953,25022.0
2018-02-01 11:20:00,77.28,77.29,77.12,77.2,28959.0,73.1858,73.1953,73.0343,73.11,28959.0
2018-02-01 11:25:00,77.2,77.24,77.02,77.16,32767.0,73.11,73.1479,72.9396,73.0721,32767.0
2018-02-01 11:30:00,77.16,77.34,77.14,77.32,21357.0,73.0721,73.2426,73.0532,73.2237,21357.0
2018-02-01 11:35:00,77.33,77.42,77.27,77.29,30915.0,73.2331,73.3184,73.1763,73.1953,30915.0
2018-02-01 11:40:00,77.26,77.37,77.24,77.27,31299.0,73.1668,73.271,73.1479,73.1763,31299.0
2018-02-01 11:45:00,77.27,77.39,77.17,77.36,64577.0,73.1763,73.29,73.0816,73.2616,64577.0
2018-02-01 11:50:00,77.36,77.39,77.2,77.27,32072.0,73.2616,73.29,73.11,73.1763,32072.0
2018-02-01 11:55:00,77.29,77.33,77.22,77.33,23835.0,73.1953,73.2331,73.129,73.2331,23835.0
2018-02-01 12:00:00,77.34,77.52,77.33,77.52,13698.0,73.2426,73.4131,73.2331,73.4131,13698.0
2018-02-01 12:05:00,77.53,77.67,77.51,77.66,8115.0,73.4225,73.5551,73.4036,73.5457,8115.0
2018-02-01 12:10:00,77.66,77.66,77.51,77.51,23505.0,73.5457,73.5457,73.4036,73.4036,23505.0
2018-02-01 12:15:00,77.51,77.63,77.51,77.63,12067.0,73.4036,73.5172,73.4036,73.5172,12067.0
2018-02-01 12:20:00,77.62,77.73,77.59,77.66,21545.0,73.5078,73.6119,73.4794,73.5457,21545.0
2018-02-01 12:25:00,77.68,77.69,77.58,77.64,15114.0,73.5646,73.5741,73.4699,73.5267,15114.0
2018-02-01 12:30:00,77.63,77.75,77.63,77.71,15408.0,73.5172,73.6309,73.5172,73.593,15408.0
2018-02-01 12:35:00,77.72,77.77,77.65,77.76,26672.0,73.6025,73.6498,73.5362,73.6404,26672.0
2018-02-01 12:40:00,77.76,77.8,77.71,77.8,11978.0,73.6404,73.6782,73.593,73.6782,11978.0
2018-02-01 12:45:00,77.8,77.88,77.8,77.88,15799.0,73.6782,73.754,73.6782,73.754,15799.0
2018-02-01 12:50:00,77.88,77.94,77.85,77.89,23474.0,73.754,73.8108,73.7256,73.7635,23474.0
2018-02-01 12:55:00,77.9,77.98,77.89,77.93,20044.0,73.7729,73.8487,73.7635,73.8014,20044.0
2018-02-01 13:00:00,77.93,77.96,77.87,77.95,16340.0,73.8014,73.8298,73.7445,73.8203,16340.0
2018-02-01 13:05:00,77.97,78.05,77.95,77.96,17240.0,73.8392,73.915,73.8203,73.8298,17240.0
2018-02-01 13:10:00,77.98,77.99,77.89,77.89,17220.0,73.8487,73.8582,73.7635,73.7635,17220.0
2018-02-01 13:15:00,77.89,77.97,77.86,77.97,9334.0,73.7635,73.8392,73.7351,73.8392,9334.0
2018-02-01 13:20:00,77.97,78.09,77.96,78.07,15025.0,73.8392,73.9529,73.8298,73.9339,15025.0
2018-02-01 13:25:00,78.06,78.17,78.04,78.14,28201.0,73.9245,74.0286,73.9055,74.0002,28201.0
2018-02-01 13:30:00,78.11,78.13,78.03,78.07,29951.0,73.9718,73.9908,73.8961,73.9339,29951.0
2018-02-01 13:35:00,78.07,78.15,78.05,78.1,30962.0,73.9339,74.0097,73.915,73.9623,30962.0
2018-02-01 13:40:00,78.09,78.12,78.04,78.06,21382.0,73.9529,73.9813,73.9055,73.9245,21382.0
2018-02-01 13:45:00,78.05,78.23,78.04,78.23,33614.0,73.915,74.0855,73.9055,74.0855,33614.0
2018-02-01 13:50:00,78.23,78.27,78.09,78.09,58958.0,74.0855,74.1233,73.9529,73.9529,58958.0
2018-02-01 13:55:00,78.09,78.23,78.05,78.19,30941.0,73.9529,74.0855,73.915,74.0476,30941.0
2018-02-01 14:00:00,78.19,78.19,78.03,78.1,24642.0,74.0476,74.0476,73.8961,73.9623,24642.0
2018-02-01 14:05:00,78.12,78.12,78.05,78.06,35831.0,73.9813,73.9813,73.915,73.9245,35831.0
2018-02-01 14:10:00,78.05,78.06,77.96,78.04,33617.0,73.915,73.9245,73.8298,73.9055,33617.0
2018-02-01 14:15:00,78.04,78.11,77.91,77.91,28519.0,73.9055,73.9718,73.7824,73.7824,28519.0
2018-02-01 14:20:00,77.9,77.95,77.76,77.82,28563.0,73.7729,73.8203,73.6404,73.6972,28563.0
2018-02-01 14:25:00,77.8,78.03,77.8,77.98,27745.0,73.6782,73.8961,73.6782,73.8487,27745.0
2018-02-01 14:30:00,77.97,77.98,77.83,77.84,25140.0,73.8392,73.8487,73.7067,73.7161,25140.0
2018-02-01 14:35:00,77.86,77.96,77.82,77.85,31831.0,73.7351,73.8298,73.6972,73.7256,31831.0
2018-02-01 14:40:00,77.85,77.91,77.84,77.84,28792.0,73.7256,73.7824,73.7161,73.7161,28792.0
2018-02-01 14:45:00,77.85,77.94,77.85,77.87,24354.0,73.7256,73.8108,73.7256,73.7445,24354.0
2018-02-01 14:50:00,77.89,77.91,77.83,77.84,25374.0,73.7635,73.7824,73.7067,73.7161,25374.0
2018-02-01 14:55:00,77.84,77.88,77.82,77.86,26737.0,73.7161,73.754,73.6972,73.7351,26737.0
2018-02-01 15:00:00,77.85,77.92,77.83,77.92,26512.0,73.7256,73.7919,73.7067,73.7919,26512.0
2018-02-01 15:05:00,77.93,77.96,77.91,77.95,29158.0,73.8014,73.8298,73.7824,73.8203,29158.0
2018-02-01 15:10:00,77.97,78.0,77.9,77.9,31014.0,73.8392,73.8676,73.7729,73.7729,31014.0
2018-02-01 15:15:00,77.88,77.94,77.85,77.87,35851.0,73.754,73.8108,73.7256,73.7445,35851.0
2018-02-01 15:20:00,77.88,77.91,77.82,77.84,41099.0,73.754,73.7824,73.6972,73.7161,41099.0
2018-02-01 15:25:00,77.83,77.83,77.67,77.73,51607.0,73.7067,73.7067,73.5551,73.6119,51607.0
2018-02-01 15:30:00,77.7,77.71,77.61,77.69,43895.0,73.5835,73.593,73.4983,73.5741,43895.0
2018-02-01 15:35:00,77.7,77.73,77.68,77.71,34689.0,73.5835,73.6119,73.5646,73.593,34689.0
2018-02-01 15:40:00,77.7,77.81,77.63,77.71,42392.0,73.5835,73.6877,73.5172,73.593,42392.0
2018-02-01 15:45:00,77.69,77.87,77.67,77.79,57854.0,73.5741,73.7445,73.5551,73.6688,57854.0
2018-02-01 15:50:00,77.79,77.84,77.69,77.74,66844.0,73.6688,73.7161,73.5741,73.6214,66844.0
2018-02-01 15:55:00,77.74,77.89,77.71,77.82,107841.0,73.6214,73.7635,73.593,73.6972,107841.0
2018-02-02 09:30:00,77.53,77.73,77.4,77.59,37264.0,73.4225,73.6119,73.2994,73.4794,37264.0
2018-02-02 09:35:00,77.62,77.8,77.55,77.68,48203.0,73.5078,73.6782,73.4415,73.5646,48203.0
2018-02-02 09:40:00,77.64,77.72,77.54,77.69,21550.0,73.5267,73.6025,73.432,73.5741,21550.0
2018-02-02 09:45:00,77.66,77.74,77.6,77.68,18462.0,73.5457,73.6214,73.4888,73.5646,18462.0
2018-02-02 09:50:00,77.67,77.73,77.59,77.59,8330.0,73.5551,73.6119,73.4794,73.4794,8330.0
2018-02-02 09:55:00,77.62,77.73,77.57,77.7,14151.0,73.5078,73.6119,73.4604,73.5835,14151.0
2018-02-02 10:00:00,77.7,77.7,77.47,77.47,124285.0,73.5835,73.5835,73.3657,73.3657,124285.0
2018-02-02 10:05:00,77.47,77.68,77.43,77.57,20616.0,73.3657,73.5646,73.3278,73.4604,20616.0
2018-02-02 10:10:00,77.57,77.65,77.49,77.55,46063.0,73.4604,73.5362,73.3847,73.4415,46063.0
2018-02-02 10:15:00,77.57,77.61,77.47,77.53,9401.0,73.4604,73.4983,73.3657,73.4225,9401.0
2018-02-02 10:20:00,77.54,77.69,77.45,77.64,8031.0,73.432,73.5741,73.3468,73.5267,8031.0
2018-02-02 10:25:00,77.65,77.66,77.42,77.47,24125.0,73.5362,73.5457,73.3184,73.3657,24125.0
2018-02-02 10:30:00,77.51,77.55,77.47,77.55,7597.0,73.4036,73.4415,73.3657,73.4415,7597.0
2018-02-02 10:35:00,77.57,77.6,77.34,77.34,38082.0,73.4604,73.4888,73.2426,73.2426,38082.0
2018-02-02 10:40:00,77.37,77.62,77.34,77.58,29084.0,73.271,73.5078,73.2426,73.4699,29084.0
2018-02-02 10:45:00,77.62,77.87,77.58,77.81,52850.0,73.5078,73.7445,73.4699,73.6877,52850.0
2018-02-02 10:50:00,77.84,77.84,77.71,77.83,13019.0,73.7161,73.7161,73.593,73.7067,13019.0
2018-02-02 10:55:00,77.83,77.83,77.71,77.74,20960.0,73.7067,73.7067,73.593,73.6214,20960.0
2018-02-02 11:00:00,77.75,77.78,77.71,77.71,25119.0,73.6309,73.6593,73.593,73.593,25119.0
2018-02-02 11:05:00,77.72,77.85,77.66,77.8,39860.0,73.6025,73.7256,73.5457,73.6782,39860.0
2018-02-02 11:10:00,77.83,78.0,77.83,77.93,14267.0,73.7067,73.8676,73.7067,73.8014,14267.0
2018-02-02 11:15:00,77.93,78.12,77.81,77.92,46782.0,73.8014,73.9813,73.6877,73.7919,46782.0
2018-02-02 11:20:00,77.89,77.97,77.87,77.89,28910.0,73.7635,73.8392,73.7445,73.7635,28910.0
2018-02-02 11:25:00,77.9,77.94,77.78,77.82,23855.0,73.7729,73.8108,73.6593,73.6972,23855.0
2018-02-02 11:30:00,77.82,77.86,77.75,77.8,32505.0,73.6972,73.7351,73.6309,73.6782,32505.0
2018-02-02 11:35:00,77.81,77.85,77.8,77.82,9478.0,73.6877,73.7256,73.6782,73.6972,9478.0
2018-02-02 11:40:00,77.84,77.85,77.77,77.82,32609.0,73.7161,73.7256,73.6498,73.6972,32609.0
2018-02-02 11:45:00,77.82,77.86,77.78,77.79,18346.0,73.6972,73.7351,73.6593,73.6688,18346.0
2018-02-02 11:50:00,77.78,78.03,77.77,78.03,12543.0,73.6593,73.8961,73.6498,73.8961,12543.0
2018-02-02 11:55:00,78.07,78.1,77.96,77.97,34216.0,73.9339,73.9623,73.8298,73.8392,34216.0
2018-02-02 12:00:00,77.98,77.98,77.85,77.91,11444.0,73.8487,73.8487,73.7256,73.7824,11444.0
2018-02-02 12:05:00,77.92,78.03,77.92,77.95,18249.0,73.7919,73.8961,73.7919,73.8203,18249.0
2018-02-02 12:10:00,77.95,77.95,77.82,77.85,18256.0,73.8203,73.8203,73.6972,73.7256,18256.0
2018-02-02 12:15:00,77.85,77.95,77.84,77.95,14549.0,73.7256,73.8203,73.7161,73.8203,14549.0
2018-02-02 12:20:00,77.95,77.96,77.89,77.95,14733.0,73.8203,73.8298,73.7635,73.8203,14733.0
2018-02-02 12:25:00,77.97,78.01,77.96,77.97,23274.0,73.8392,73.8771,73.8298,73.8392,23274.0
2018-02-02 12:30:00,77.99,77.99,77.85,77.91,13723.0,73.8582,73.8582,73.7256,73.7824,13723.0
2018-02-02 12:35:00,77.89,77.94,77.88,77.93,10486.0,73.7635,73.8108,73.754,73.8014,10486.0
2018-02-02 12:40:00,77.92,77.95,77.9,77.95,11222.0,73.7919,73.8203,73.7729,73.8203,11222.0
2018-02-02 12:45:00,77.93,77.95,77.88,77.95,13368.0,73.8014,73.8203,73.754,73.8203,13368.0
2018-02-02 12:50:00,77.94,78.02,77.89,77.89,22568.0,73.8108,73.8866,73.7635,73.7635,22568.0
2018-02-02 12:55:00,77.88,77.94,77.86,77.86,10128.0,73.754,73.8108,73.7351,73.7351,10128.0
2018-02-02 13:00:00,77.84,77.87,77.79,77.79,5693.0,73.7161,73.7445,73.6688,73.6688,5693.0
2018-02-02 13:05:00,77.8,77.87,77.75,77.75,21130.0,73.6782,73.7445,73.6309,73.6309,21130.0
2018-02-02 13:10:00,77.76,77.77,77.68,77.77,15552.0,73.6404,73.6498,73.5646,73.6498,15552.0
2018-02-02 13:15:00,77.77,77.81,77.73,77.74,16156.0,73.6498,73.6877,73.6119,73.6214,16156.0
2018-02-02 13:20:00,77.74,77.75,77.65,77.67,95689.0,73.6214,73.6309,73.5362,73.5551,95689.0
2018-02-02 13:25:00,77.66,77.73,77.63,77.7,21942.0,73.5457,73.6119,73.5172,73.5835,21942.0
2018-02-02 13:30:00,77.69,77.77,77.69,77.76,17265.0,73.5741,73.6498,73.5741,73.6404,17265.0
2018-02-02 13:35:00,77.76,77.76,77.65,77.66,17614.0,73.6404,73.6404,73.5362,73.5457,17614.0
2018-02-02 13:40:00,77.64,77.65,77.47,77.47,15047.0,73.5267,73.5362,73.3657,73.3657,15047.0
2018-02-02 13:45:00,77.46,77.47,77.32,77.32,13679.0,73.3563,73.3657,73.2237,73.2237,13679.0
2018-02-02 13:50:00,77.34,77.41,77.33,77.37,19430.0,73.2426,73.3089,73.2331,73.271,19430.0
2018-02-02 13:55:00,77.36,77.5,77.36,77.45,16857.0,73.2616,73.3941,73.2616,73.3468,16857.0
2018-02-02 14:00:00,77.47,77.47,77.39,77.44,13241.0,73.3657,73.3657,73.29,73.3373,13241.0
2018-02-02 14:05:00,77.44,77.55,77.42,77.5,25569.0,73.3373,73.4415,73.3184,73.3941,25569.0
2018-02-02 14:10:00,77.5,77.51,77.41,77.48,16123.0,73.3941,73.4036,73.3089,73.3752,16123.0
2018-02-02 14:15:00,77.47,77.53,77.42,77.42,16500.0,73.3657,73.4225,73.3184,73.3184,16500.0
2018-02-02 14:20:00,77.46,77.51,77.45,77.5,5697.0,73.3563,73.4036,73.3468,73.3941,5697.0
2018-02-02 14:25:00,77.53,77.53,77.39,77.45,31516.0,73.4225,73.4225,73.29,73.3468,31516.0
2018-02-02 14:30:00,77.45,77.57,77.44,77.56,16244.0,73.3468,73.4604,73.3373,73.451,16244.0
2018-02-02 14:35:00,77.57,77.62,77.42,77.42,20818.0,73.4604,73.5078,73.3184,73.3184,20818.0
2018-02-02 14:40:00,77.44,77.57,77.43,77.54,7931.0,73.3373,73.4604,73.3278,73.432,7931.0
2018-02-02 14:45:00,77.56,77.6,77.47,77.51,20912.0,73.451,73.4888,73.3657,73.4036,20912.0
2018-02-02 14:50:00,77.5,77.51,77.42,77.45,11043.0,73.3941,73.4036,73.3184,73.3468,11043.0
2018-02-02 14:55:00,77.45,77.46,77.28,77.28,19246.0,73.3468,73.3563,73.1858,73.1858,19246.0
2018-02-02 15:00:00,77.28,77.28,77.1,77.15,18235.0,73.1858,73.1858,73.0153,73.0627,18235.0
2018-02-02 15:05:00,77.14,77.14,77.02,77.02,32468.0,73.0532,73.0532,72.9396,72.9396,32468.0
2018-02-02 15:10:00,77.04,77.11,77.0,77.04,36813.0,72.9585,73.0248,72.9206,72.9585,36813.0
2018-02-02 15:15:00,77.03,77.16,77.0,77.13,45848.0,72.949,73.0721,72.9206,73.0437,45848.0
2018-02-02 15:20:00,77.15,77.23,77.15,77.18,21126.0,73.0627,73.1384,73.0627,73.0911,21126.0
2018-02-02 15:25:00,77.2,77.22,77.13,77.14,21656.0,73.11,73.129,73.0437,73.0532,21656.0
2018-02-02 15:30:00,77.14,77.14,77.0,77.03,41863.0,73.0532,73.0532,72.9206,72.949,41863.0
2018-02-02 15:35:00,77.03,77.19,77.02,77.16,44422.0,72.949,73.1006,72.9396,73.0721,44422.0
2018-02-02 15:40:00,77.14,77.14,76.96,76.97,40041.0,73.0532,73.0532,72.8827,72.8922,40041.0
2018-02-02 15:45:00,76.96,76.98,76.87,76.95,56870.0,72.8827,72.9017,72.7975,72.8733,56870.0
2018-02-02 15:50:00,76.96,77.0,76.95,76.99,54772.0,72.8827,72.9206,72.8733,72.9112,54772.0
2018-02-02 15:55:00,76.98,77.0,76.73,76.77,134529.0,72.9017,72.9206,72.6649,72.7028,134529.0
2018-02-05 09:30:00,76.64,76.91,76.61,76.84,68144.0,72.5797,72.8354,72.5513,72.7691,68144.0
2018-02-05 09:35:00,76.84,76.92,76.26,76.26,21601.0,72.7691,72.8449,72.2198,72.2198,21601.0
2018-02-05 09:40:00,76.26,76.3,75.78,76.11,39819.0,72.2198,72.2577,71.7653,72.0778,39819.0
2018-02-05 09:45:00,76.14,76.44,76.12,76.37,21780.0,72.1062,72.3903,72.0872,72.324,21780.0
2018-02-05 09:50:00,76.39,76.52,76.15,76.29,18846.0,72.3429,72.4661,72.1157,72.2482,18846.0
2018-02-05 09:55:00,76.28,76.28,76.13,76.25,10470.0,72.2388,72.2388,72.0967,72.2104,10470.0
2018-02-05 10:00:00,76.25,76.25,75.96,76.09,39967.0,72.2104,72.2104,71.9357,72.0588,39967.0
2018-02-05 10:05:00,76.06,76.11,75.95,75.95,14057.0,72.0304,72.0778,71.9263,71.9263,14057.0
2018-02-05 10:10:00,75.94,76.13,75.91,76.11,20560.0,71.9168,72.0967,71.8884,72.0778,20560.0
2018-02-05 10:15:00,76.11,76.17,76.07,76.12,13864.0,72.0778,72.1346,72.0399,72.0872,13864.0
2018-02-05 10:20:00,76.17,76.37,76.17,76.35,8368.0,72.1346,72.324,72.1346,72.3051,8368.0
2018-02-05 10:25:00,76.37,76.59,76.37,76.57,10041.0,72.324,72.5323,72.324,72.5134,10041.0
2018-02-05 10:30:00,76.57,76.63,76.5,76.52,13536.0,72.5134,72.5702,72.4471,72.4661,13536.0
2018-02-05 10:35:00,76.51,76.61,76.5,76.56,11825.0,72.4566,72.5513,72.4471,72.5039,11825.0
2018-02-05 10:40:00,76.57,76.58,76.45,76.57,22200.0,72.5134,72.5229,72.3998,72.5134,22200.0
2018-02-05 10:45:00,76.6,76.7,76.48,76.48,12600.0,72.5418,72.6365,72.4282,72.4282,12600.0
2018-02-05 10:50:00,76.48,76.52,76.42,76.48,12755.0,72.4282,72.4661,72.3714,72.4282,12755.0
2018-02-05 10:55:00,76.44,76.54,76.33,76.39,8405.0,72.3903,72.485,72.2861,72.3429,8405.0
2018-02-05 11:00:00,76.39,76.43,76.25,76.32,13027.0,72.3429,72.3808,72.2104,72.2766,13027.0
2018-02-05 11:05:00,76.35,76.39,76.26,76.35,12362.0,72.3051,72.3429,72.2198,72.3051,12362.0
2018-02-05 11:10:00,76.35,76.38,76.28,76.29,10290.0,72.3051,72.3335,72.2388,72.2482,10290.0
2018-02-05 11:15:00,76.28,76.35,76.25,76.35,10834.0,72.2388,72.3051,72.2104,72.3051,10834.0
2018-02-05 11:20:00,76.35,76.48,76.33,76.46,11332.0,72.3051,72.4282,72.2861,72.4092,11332.0
2018-02-05 11:25:00,76.5,76.54,76.41,76.42,11212.0,72.4471,72.485,72.3619,72.3714,11212.0
2018-02-05 11:30:00,76.41,76.42,76.21,76.32,11778.0,72.3619,72.3714,72.1725,72.2766,11778.0
2018-02-05 11:35:00,76.27,76.27,76.09,76.11,11019.0,72.2293,72.2293,72.0588,72.0778,11019.0
2018-02-05 11:40:00,76.13,76.22,75.96,76.04,13340.0,72.0967,72.1819,71.9357,72.0115,13340.0
2018-02-05 11:45:00,76.03,76.09,75.99,76.05,6598.0,72.002,72.0588,71.9641,72.021,6598.0
2018-02-05 11:50:00,76.06,76.12,76.01,76.05,14806.0,72.0304,72.0872,71.9831,72.021,14806.0
2018-02-05 11:55:00,76.06,76.17,76.02,76.17,10301.0,72.0304,72.1346,71.9925,72.1346,10301.0
2018-02-05 12:00:00,76.13,76.17,76.04,76.1,8864.0,72.0967,72.1346,72.0115,72.0683,8864.0
2018-02-05 12:05:00,76.1,76.1,75.91,75.91,22501.0,72.0683,72.0683,71.8884,71.8884,22501.0
2018-02-05 12:10:00,75.92,75.93,75.81,75.82,20719.0,71.8978,71.9073,71.7937,71.8031,20719.0
2018-02-05 12:15:00,75.82,75.82,75.67,75.71,32925.0,71.8031,71.8031,71.6611,71.699,32925.0
2018-02-05 12:20:00,75.69,75.72,75.52,75.59,36280.0,71.68,71.7084,71.519,71.5853,36280.0
2018-02-05 12:25:00,75.59,75.71,75.54,75.59,23585.0,71.5853,71.699,71.538,71.5853,23585.0
2018-02-05 12:30:00,75.58,75.69,75.56,75.67,31115.0,71.5759,71.68,71.5569,71.6611,31115.0
2018-02-05 12:35:00,75.66,75.69,75.55,75.55,19521.0,71.6516,71.68,71.5474,71.5474,19521.0
2018-02-05 12:40:00,75.57,75.63,75.55,75.63,15725.0,71.5664,71.6232,71.5474,71.6232,15725.0
2018-02-05 12:45:00,75.61,75.67,75.48,75.55,32650.0,71.6043,71.6611,71.4812,71.5474,32650.0
2018-02-05 12:50:00,75.54,75.59,75.51,75.55,17415.0,71.538,71.5853,71.5096,71.5474,17415.0
2018-02-05 12:55:00,75.55,75.56,75.43,75.5,14331.0,71.5474,71.5569,71.4338,71.5001,14331.0
2018-02-05 13:00:00,75.52,75.52,75.33,75.39,31288.0,71.519,71.519,71.3391,71.3959,31288.0
2018-02-05 13:05:00,75.36,75.44,75.2,75.23,23954.0,71.3675,71.4433,71.216,71.2444,23954.0
2018-02-05 13:10:00,75.21,75.4,75.2,75.38,14197.0,71.2255,71.4054,71.216,71.3864,14197.0
2018-02-05 13:15:00,75.4,75.4,75.08,75.1,34402.0,71.4054,71.4054,71.1023,71.1213,34402.0
2018-02-05 13:20:00,75.08,75.17,74.92,75.17,36822.0,71.1023,71.1876,70.9508,71.1876,36822.0
2018-02-05 13:25:00,75.15,75.18,75.02,75.05,10065.0,71.1686,71.197,71.0455,71.0739,10065.0
2018-02-05 13:30:00,75.08,75.3,75.08,75.18,21177.0,71.1023,71.3107,71.1023,71.197,21177.0
2018-02-05 13:35:00,75.19,75.28,75.1,75.1,20203.0,71.2065,71.2917,71.1213,71.1213,20203.0
2018-02-05 13:40:00,75.09,75.26,75.09,75.26,15115.0,71.1118,71.2728,71.1118,71.2728,15115.0
2018-02-05 13:45:00,75.23,75.32,75.18,75.32,13988.0,71.2444,71.3296,71.197,71.3296,13988.0
2018-02-05 13:50:00,75.32,75.47,75.32,75.46,13832.0,71.3296,71.4717,71.3296,71.4622,13832.0
2018-02-05 13:55:00,75.45,75.71,75.4,75.69,36895.0,71.4527,71.699,71.4054,71.68,36895.0
2018-02-05 14:00:00,75.7,75.72,75.46,75.46,12257.0,71.6895,71.7084,71.4622,71.4622,12257.0
2018-02-05 14:05:00,75.46,75.47,75.33,75.36,8709.0,71.4622,71.4717,71.3391,71.3675,8709.0
2018-02-05 14:10:00,75.35,75.44,75.31,75.31,12331.0,71.358,71.4433,71.3202,71.3202,12331.0
2018-02-05 14:15:00,75.31,75.31,75.13,75.22,14374.0,71.3202,71.3202,71.1497,71.2349,14374.0
2018-02-05 14:20:00,75.19,75.23,75.05,75.05,16205.0,71.2065,71.2444,71.0739,71.0739,16205.0
2018-02-05 14:25:00,75.11,75.11,74.93,75.0,16483.0,71.1308,71.1308,70.9603,71.0266,16483.0
2018-02-05 14:30:00,74.97,74.97,74.76,74.82,21130.0,70.9982,70.9982,70.7993,70.8561,21130.0
2018-02-05 14:35:00,74.83,74.89,74.79,74.83,27191.0,70.8656,70.9224,70.8277,70.8656,27191.0
2018-02-05 14:40:00,74.82,74.91,74.7,74.79,19944.0,70.8561,70.9413,70.7425,70.8277,19944.0
2018-02-05 14:45:00,74.79,74.83,74.66,74.72,24344.0,70.8277,70.8656,70.7046,70.7614,24344.0
2018-02-05 14:50:00,74.7,74.75,74.56,74.67,24462.0,70.7425,70.7898,70.6099,70.7141,24462.0
2018-02-05 14:55:00,74.66,74.68,74.28,74.37,30007.0,70.7046,70.7235,70.3447,70.43,30007.0
2018-02-05 15:00:00,74.37,74.49,74.08,74.08,51052.0,70.43,70.5436,70.1553,70.1553,51052.0
2018-02-05 15:05:00,74.17,74.21,73.38,73.53,50661.0,70.2406,70.2784,69.4924,69.6345,50661.0
2018-02-05 15:10:00,73.52,74.03,73.18,74.01,66991.0,69.625,70.108,69.303,70.089,66991.0
2018-02-05 15:15:00,74.02,74.65,73.96,74.38,64403.0,70.0985,70.6951,70.0417,70.4394,64403.0
2018-02-05 15:20:00,74.35,74.67,74.14,74.66,53728.0,70.411,70.7141,70.2121,70.7046,53728.0
2018-02-05 15:25:00,74.63,74.97,74.43,74.87,32736.0,70.6762,70.9982,70.4868,70.9035,32736.0
2018-02-05 15:30:00,74.9,74.92,74.49,74.65,37116.0,70.9319,70.9508,70.5436,70.6951,37116.0
2018-02-05 15:35:00,74.67,74.69,74.41,74.43,54243.0,70.7141,70.733,70.4678,70.4868,54243.0
2018-02-05 15:40:00,74.4,74.61,74.19,74.54,61871.0,70.4584,70.6572,70.2595,70.591,61871.0
2018-02-05 15:45:00,74.52,74.59,74.22,74.27,103094.0,70.572,70.6383,70.2879,70.3353,103094.0
2018-02-05 15:50:00,74.25,74.49,74.07,74.12,90429.0,70.3163,70.5436,70.1459,70.1932,90429.0
2018-02-05 15:55:00,74.12,74.3,73.83,73.83,138696.0,70.1932,70.3637,69.9186,69.9186,138696.0
2018-02-06 09:30:00,72.74,72.74,72.33,72.52,63136.0,68.8863,68.8863,68.498,68.678,63136.0
2018-02-06 09:35:00,72.64,73.63,72.51,73.59,72188.0,68.7916,69.7292,68.6685,69.6913,72188.0
2018-02-06 09:40:00,73.65,73.69,73.4,73.47,60106.0,69.7481,69.786,69.5113,69.5776,60106.0
2018-02-06 09:45:00,73.47,73.89,73.26,73.8,39380.0,69.5776,69.9754,69.3788,69.8902,39380.0
2018-02-06 09:50:00,73.81,74.51,73.77,74.42,73505.0,69.8996,70.5625,69.8617,70.4773,73505.0
2018-02-06 09:55:00,74.42,74.46,73.83,74.2,128891.0,70.4773,70.5152,69.9186,70.269,128891.0
2018-02-06 10:00:00,74.2,74.43,74.1,74.39,37195.0,70.269,70.4868,70.1743,70.4489,37195.0
2018-02-06 10:05:00,74.39,74.56,73.78,73.95,56333.0,70.4489,70.6099,69.8712,70.0322,56333.0
2018-02-06 10:10:00,73.94,74.01,73.7,73.7,29314.0,70.0227,70.089,69.7955,69.7955,29314.0
2018-02-06 10:15:00,73.76,73.79,73.1,73.42,27714.0,69.8523,69.8807,69.2272,69.5303,27714.0
2018-02-06 10:20:00,73.48,73.68,73.15,73.3,50948.0,69.5871,69.7765,69.2746,69.4166,50948.0
2018-02-06 10:25:00,73.29,73.49,73.14,73.21,33354.0,69.4072,69.5966,69.2651,69.3314,33354.0
2018-02-06 10:30:00,73.22,73.38,73.03,73.09,38849.0,69.3409,69.4924,69.161,69.2178,38849.0
2018-02-06 10:35:00,73.09,73.1,72.77,72.98,34089.0,69.2178,69.2272,68.9147,69.1136,34089.0
2018-02-06 10:40:00,72.97,73.08,72.74,72.98,65478.0,69.1041,69.2083,68.8863,69.1136,65478.0
2018-02-06 10:45:00,73.02,73.47,73.02,73.3,194721.0,69.1515,69.5776,69.1515,69.4166,194721.0
2018-02-06 10:50:00,73.37,73.76,73.26,73.71,33917.0,69.4829,69.8523,69.3788,69.8049,33917.0
2018-02-06 10:55:00,73.75,73.81,73.58,73.71,42582.0,69.8428,69.8996,69.6818,69.8049,42582.0
2018-02-06 11:00:00,73.72,73.73,73.53,73.6,75413.0,69.8144,69.8239,69.6345,69.7008,75413.0
2018-02-06 11:05:00,73.6,73.77,73.24,73.41,21685.0,69.7008,69.8617,69.3598,69.5208,21685.0
2018-02-06 11:10:00,73.42,73.57,73.07,73.22,27872.0,69.5303,69.6723,69.1988,69.3409,27872.0
2018-02-06 11:15:00,73.23,73.38,73.15,73.28,21608.0,69.3504,69.4924,69.2746,69.3977,21608.0
2018-02-06 11:20:00,73.26,73.26,72.99,73.12,28027.0,69.3788,69.3788,69.1231,69.2462,28027.0
2018-02-06 11:25:00,73.12,73.12,72.77,72.87,39932.0,69.2462,69.2462,68.9147,69.0094,39932.0
2018-02-06 11:30:00,72.85,72.88,72.66,72.75,37761.0,68.9905,69.0189,68.8106,68.8958,37761.0
2018-02-06 11:35:00,72.71,72.82,72.67,72.8,23792.0,68.8579,68.9621,68.82,68.9431,23792.0
2018-02-06 11:40:00,72.82,73.03,72.75,72.93,26461.0,68.9621,69.161,68.8958,69.0662,26461.0
2018-02-06 11:45:00,72.93,73.0,72.83,72.97,15114.0,69.0662,69.1325,68.9715,69.1041,15114.0
2018-02-06 11:50:00,73.02,73.07,72.89,72.92,12800.0,69.1515,69.1988,69.0284,69.0568,12800.0
2018-02-06 11:55:00,72.94,73.07,72.81,72.83,16316.0,69.0757,69.1988,68.9526,68.9715,16316.0
2018-02-06 12:00:00,72.85,72.92,72.82,72.86,17309.0,68.9905,69.0568,68.9621,69.0,17309.0
2018-02-06 12:05:00,72.87,73.08,72.82,73.03,18958.0,69.0094,69.2083,68.9621,69.161,18958.0
2018-02-06 12:10:00,73.0,73.05,72.87,72.99,19433.0,69.1325,69.1799,69.0094,69.1231,19433.0
2018-02-06 12:15:00,73.01,73.18,72.88,72.92,18035.0,69.142,69.303,69.0189,69.0568,18035.0
2018-02-06 12:20:00,72.96,73.0,72.82,72.9,24465.0,69.0947,69.1325,68.9621,69.0378,24465.0
2018-02-06 12:25:00,72.92,73.19,72.89,73.19,17403.0,69.0568,69.3125,69.0284,69.3125,17403.0
2018-02-06 12:30:00,73.2,73.27,73.07,73.11,25073.0,69.3219,69.3882,69.1988,69.2367,25073.0
2018-02-06 12:35:00,73.1,73.42,73.06,73.42,15948.0,69.2272,69.5303,69.1894,69.5303,15948.0
2018-02-06 12:40:00,73.41,73.48,73.19,73.19,29038.0,69.5208,69.5871,69.3125,69.3125,29038.0
2018-02-06 12:45:00,73.17,73.17,73.01,73.06,14355.0,69.2935,69.2935,69.142,69.1894,14355.0
2018-02-06 12:50:00,73.01,73.06,72.8,72.87,23872.0,69.142,69.1894,68.9431,69.0094,23872.0
2018-02-06 12:55:00,72.86,72.92,72.73,72.8,25895.0,69.0,69.0568,68.8768,68.9431,25895.0
2018-02-06 13:00:00,72.78,72.79,72.41,72.5,35613.0,68.9242,68.9337,68.5738,68.659,35613.0
2018-02-06 13:05:00,72.52,72.57,72.44,72.46,31680.0,68.678,68.7253,68.6022,68.6211,31680.0
2018-02-06 13:10:00,72.44,72.63,72.36,72.56,42677.0,68.6022,68.7821,68.5264,68.7159,42677.0
2018-02-06 13:15:00,72.55,72.67,72.54,72.65,22402.0,68.7064,68.82,68.6969,68.8011,22402.0
2018-02-06 13:20:00,72.64,72.68,72.4,72.46,24779.0,68.7916,68.8295,68.5643,68.6211,24779.0
2018-02-06 13:25:00,72.49,72.59,72.47,72.58,20445.0,68.6496,68.7443,68.6306,68.7348,20445.0
2018-02-06 13:30:00,72.57,72.57,72.22,72.29,20267.0,68.7253,68.7253,68.3939,68.4602,20267.0
2018-02-06 13:35:00,72.31,72.5,72.26,72.43,28278.0,68.4791,68.659,68.4317,68.5927,28278.0
2018-02-06 13:40:00,72.44,72.49,72.28,72.37,23668.0,68.6022,68.6496,68.4507,68.5359,23668.0
2018-02-06 13:45:00,72.38,72.46,72.28,72.45,23929.0,68.5454,68.6211,68.4507,68.6117,23929.0
2018-02-06 13:50:00,72.45,72.48,72.33,72.36,17839.0,68.6117,68.6401,68.498,68.5264,17839.0
2018-02-06 13:55:00,72.38,72.48,72.33,72.33,25630.0,68.5454,68.6401,68.498,68.498,25630.0
2018-02-06 14:00:00,72.32,72.41,72.3,72.34,16868.0,68.4886,68.5738,68.4696,68.5075,16868.0
2018-02-06 14:05:00,72.34,72.36,72.17,72.17,21308.0,68.5075,68.5264,68.3465,68.3465,21308.0
2018-02-06 14:10:00,72.17,72.36,72.16,72.26,83305.0,68.3465,68.5264,68.337,68.4317,83305.0
2018-02-06 14:15:00,72.25,72.26,72.13,72.21,68646.0,68.4223,68.4317,68.3086,68.3844,68646.0
2018-02-06 14:20:00,72.22,72.36,72.16,72.28,64969.0,68.3939,68.5264,68.337,68.4507,64969.0
2018-02-06 14:25:00,72.26,72.49,72.26,72.43,54843.0,68.4317,68.6496,68.4317,68.5927,54843.0
2018-02-06 14:30:00,72.42,72.46,72.34,72.42,26970.0,68.5833,68.6211,68.5075,68.5833,26970.0
2018-02-06 14:35:00,72.43,72.61,72.4,72.55,29280.0,68.5927,68.7632,68.5643,68.7064,29280.0
2018-02-06 14:40:00,72.53,72.56,72.49,72.54,28393.0,68.6874,68.7159,68.6496,68.6969,28393.0
2018-02-06 14:45:00,72.55,72.77,72.54,72.74,101739.0,68.7064,68.9147,68.6969,68.8863,101739.0
2018-02-06 14:50:00,72.75,72.79,72.59,72.75,77836.0,68.8958,68.9337,68.7443,68.8958,77836.0
2018-02-06 14:55:00,72.74,73.01,72.73,72.97,124466.0,68.8863,69.142,68.8768,69.1041,124466.0
2018-02-06 15:00:00,72.99,73.24,72.98,73.24,42047.0,69.1231,69.3598,69.1136,69.3598,42047.0
2018-02-06 15:05:00,73.28,73.56,73.21,73.5,52418.0,69.3977,69.6629,69.3314,69.606,52418.0
2018-02-06 15:10:00,73.5,73.52,73.26,73.33,46049.0,69.606,69.625,69.3788,69.4451,46049.0
2018-02-06 15:15:00,73.35,73.38,73.17,73.25,65913.0,69.464,69.4924,69.2935,69.3693,65913.0
2018-02-06 15:20:00,73.23,73.35,73.15,73.16,46444.0,69.3504,69.464,69.2746,69.2841,46444.0
2018-02-06 15:25:00,73.19,73.3,73.18,73.2,65400.0,69.3125,69.4166,69.303,69.3219,65400.0
2018-02-06 15:30:00,73.22,73.35,73.07,73.31,82031.0,69.3409,69.464,69.1988,69.4261,82031.0
2018-02-06 15:35:00,73.32,73.53,73.24,73.53,140566.0,69.4356,69.6345,69.3598,69.6345,140566.0
2018-02-06 15:40:00,73.54,73.57,73.43,73.47,127982.0,69.6439,69.6723,69.5398,69.5776,127982.0
2018-02-06 15:45:00,73.45,73.46,73.17,73.19,125302.0,69.5587,69.5682,69.2935,69.3125,125302.0
2018-02-06 15:50:00,73.19,73.25,73.04,73.23,118176.0,69.3125,69.3693,69.1704,69.3504,118176.0
2018-02-06 15:55:00,73.21,73.32,73.14,73.28,282175.0,69.3314,69.4356,69.2651,69.3977,282175.0
2018-02-07 09:30:00,72.7,73.21,72.69,73.2,76592.0,68.8484,69.3314,68.839,69.3219,76592.0
2018-02-07 09:35:00,73.16,73.4,72.93,73.36,77988.0,69.2841,69.5113,69.0662,69.4735,77988.0
2018-02-07 09:40:00,73.39,73.61,73.37,73.6,50492.0,69.5019,69.7102,69.4829,69.7008,50492.0
2018-02-07 09:45:00,73.6,73.65,73.52,73.61,36720.0,69.7008,69.7481,69.625,69.7102,36720.0
2018-02-07 09:50:00,73.62,73.74,73.6,73.7,25120.0,69.7197,69.8333,69.7008,69.7955,25120.0
2018-02-07 09:55:00,73.66,73.8,73.65,73.78,37418.0,69.7576,69.8902,69.7481,69.8712,37418.0
2018-02-07 10:00:00,73.73,73.8,73.66,73.74,21712.0,69.8239,69.8902,69.7576,69.8333,21712.0
2018-02-07 10:05:00,73.78,73.91,73.78,73.86,42596.0,69.8712,69.9943,69.8712,69.947,42596.0
2018-02-07 10:10:00,73.87,73.95,73.81,73.9,23710.0,69.9564,70.0322,69.8996,69.9849,23710.0
2018-02-07 10:15:00,73.92,73.98,73.82,73.97,27414.0,70.0038,70.0606,69.9091,70.0511,27414.0
2018-02-07 10:20:00,73.95,73.97,73.8,73.86,19091.0,70.0322,70.0511,69.8902,69.947,19091.0
2018-02-07 10:25:00,73.9,73.9,73.78,73.86,22693.0,69.9849,69.9849,69.8712,69.947,22693.0
2018-02-07 10:30:00,73.84,73.9,73.79,73.9,17764.0,69.928,69.9849,69.8807,69.9849,17764.0
2018-02-07 10:35:00,73.87,73.89,73.75,73.84,17973.0,69.9564,69.9754,69.8428,69.928,17973.0
2018-02-07 10:40:00,73.82,73.85,73.78,73.78,13616.0,69.9091,69.9375,69.8712,69.8712,13616.0
2018-02-07 10:45:00,73.75,73.9,73.73,73.9,13020.0,69.8428,69.9849,69.8239,69.9849,13020.0
2018-02-07 10:50:00,73.9,73.96,73.84,73.95,29869.0,69.9849,70.0417,69.928,70.0322,29869.0
2018-02-07 10:55:00,73.95,74.09,73.92,74.08,41626.0,70.0322,70.1648,70.0038,70.1553,41626.0
2018-02-07 11:00:00,74.1,74.2,74.05,74.16,35031.0,70.1743,70.269,70.1269,70.2311,35031.0
2018-02-07 11:05:00,74.2,74.43,74.16,74.43,41511.0,70.269,70.4868,70.2311,70.4868,41511.0
2018-02-07 11:10:00,74.45,74.61,74.33,74.61,42118.0,70.5057,70.6572,70.3921,70.6572,42118.0
2018-02-07 11:15:00,74.61,74.65,74.44,74.46,24458.0,70.6572,70.6951,70.4962,70.5152,24458.0
2018-02-07 11:20:00,74.5,74.56,74.47,74.56,27274.0,70.5531,70.6099,70.5247,70.6099,27274.0
2018-02-07 11:25:00,74.57,74.64,74.48,74.5,59451.0,70.6194,70.6857,70.5341,70.5531,59451.0
2018-02-07 11:30:00,74.48,74.48,74.26,74.33,34792.0,70.5341,70.5341,70.3258,70.3921,34792.0
2018-02-07 11:35:00,74.35,74.4,74.33,74.38,22392.0,70.411,70.4584,70.3921,70.4394,22392.0
2018-02-07 11:40:00,74.38,74.5,74.34,74.49,50859.0,70.4394,70.5531,70.4015,70.5436,50859.0
2018-02-07 11:45:00,74.5,74.6,74.48,74.59,36572.0,70.5531,70.6478,70.5341,70.6383,36572.0
2018-02-07 11:50:00,74.57,74.6,74.48,74.56,25217.0,70.6194,70.6478,70.5341,70.6099,25217.0
2018-02-07 11:55:00,74.54,74.64,74.44,74.62,47622.0,70.591,70.6857,70.4962,70.6667,47622.0
2018-02-07 12:00:00,74.62,74.8,74.6,74.78,72349.0,70.6667,70.8372,70.6478,70.8182,72349.0
2018-02-07 12:05:00,74.74,74.82,74.73,74.82,23784.0,70.7804,70.8561,70.7709,70.8561,23784.0
2018-02-07 12:10:00,74.83,74.96,74.81,74.94,47203.0,70.8656,70.9887,70.8466,70.9698,47203.0
2018-02-07 12:15:00,74.96,74.96,74.72,74.79,20655.0,70.9887,70.9887,70.7614,70.8277,20655.0
2018-02-07 12:20:00,74.82,74.82,74.69,74.8,9919.0,70.8561,70.8561,70.733,70.8372,9919.0
2018-02-07 12:25:00,74.81,74.96,74.79,74.96,35195.0,70.8466,70.9887,70.8277,70.9887,35195.0
2018-02-07 12:30:00,74.98,75.0,74.75,74.8,32299.0,71.0076,71.0266,70.7898,70.8372,32299.0
2018-02-07 12:35:00,74.78,74.82,74.6,74.64,40494.0,70.8182,70.8561,70.6478,70.6857,40494.0
2018-02-07 12:40:00,74.64,74.7,74.62,74.62,22823.0,70.6857,70.7425,70.6667,70.6667,22823.0
2018-02-07 12:45:00,74.61,74.62,74.3,74.34,33234.0,70.6572,70.6667,70.3637,70.4015,33234.0
2018-02-07 12:50:00,74.35,74.38,74.28,74.32,28493.0,70.411,70.4394,70.3447,70.3826,28493.0
2018-02-07 12:55:00,74.34,74.34,74.11,74.17,29023.0,70.4015,70.4015,70.1837,70.2406,29023.0
2018-02-07 13:00:00,74.19,74.26,74.13,74.25,46936.0,70.2595,70.3258,70.2027,70.3163,46936.0
2018-02-07 13:05:00,74.24,74.25,74.05,74.16,39550.0,70.3068,70.3163,70.1269,70.2311,39550.0
2018-02-07 13:10:00,74.16,74.2,73.94,73.96,40538.0,70.2311,70.269,70.0227,70.0417,40538.0
2018-02-07 13:15:00,73.91,74.09,73.81,74.09,17728.0,69.9943,70.1648,69.8996,70.1648,17728.0
2018-02-07 13:20:00,74.11,74.12,73.88,74.03,23267.0,70.1837,70.1932,69.9659,70.108,23267.0
2018-02-07 13:25:00,74.04,74.16,73.92,74.13,32803.0,70.1174,70.2311,70.0038,70.2027,32803.0
2018-02-07 13:30:00,74.14,74.2,74.03,74.2,28348.0,70.2121,70.269,70.108,70.269,28348.0
2018-02-07 13:35:00,74.18,74.33,74.16,74.27,40172.0,70.25,70.3921,70.2311,70.3353,40172.0
2018-02-07 13:40:00,74.3,74.4,74.3,74.34,14467.0,70.3637,70.4584,70.3637,70.4015,14467.0
2018-02-07 13:45:00,74.31,74.34,74.15,74.2,26167.0,70.3731,70.4015,70.2216,70.269,26167.0
2018-02-07 13:50:00,74.2,74.2,74.07,74.11,16500.0,70.269,70.269,70.1459,70.1837,16500.0
2018-02-07 13:55:00,74.11,74.23,74.1,74.19,18885.0,70.1837,70.2974,70.1743,70.2595,18885.0
2018-02-07 14:00:00,74.22,74.23,73.9,73.99,16318.0,70.2879,70.2974,69.9849,70.0701,16318.0
2018-02-07 14:05:00,74.0,74.1,73.93,73.95,13798.0,70.0796,70.1743,70.0133,70.0322,13798.0
2018-02-07 14:10:00,73.98,74.12,73.98,74.09,47410.0,70.0606,70.1932,70.0606,70.1648,47410.0
2018-02-07 14:15:00,74.11,74.15,74.09,74.15,29570.0,70.1837,70.2216,70.1648,70.2216,29570.0
2018-02-07 14:20:00,74.15,74.16,74.1,74.1,21223.0,70.2216,70.2311,70.1743,70.1743,21223.0
2018-02-07 14:25:00,74.09,74.16,74.08,74.16,26035.0,70.1648,70.2311,70.1553,70.2311,26035.0
2018-02-07 14:30:00,74.15,74.17,74.12,74.15,25316.0,70.2216,70.2406,70.1932,70.2216,25316.0
2018-02-07 14:35:00,74.14,74.17,74.09,74.1,29060.0,70.2121,70.2406,70.1648,70.1743,29060.0
2018-02-07 14:40:00,74.1,74.14,74.07,74.11,65514.0,70.1743,70.2121,70.1459,70.1837,65514.0
2018-02-07 14:45:00,74.11,74.11,74.01,74.01,83032.0,70.1837,70.1837,70.089,70.089,83032.0
2018-02-07 14:50:00,74.01,74.05,73.85,73.98,17195.0,70.089,70.1269,69.9375,70.0606,17195.0
2018-02-07 14:55:00,73.95,74.07,73.94,74.07,13604.0,70.0322,70.1459,70.0227,70.1459,13604.0
2018-02-07 15:00:00,74.07,74.12,74.06,74.09,31698.0,70.1459,70.1932,70.1364,70.1648,31698.0
2018-02-07 15:05:00,74.1,74.16,74.08,74.13,18586.0,70.1743,70.2311,70.1553,70.2027,18586.0
2018-02-07 15:10:00,74.13,74.2,74.11,74.2,29457.0,70.2027,70.269,70.1837,70.269,29457.0
2018-02-07 15:15:00,74.2,74.2,74.11,74.18,25721.0,70.269,70.269,70.1837,70.25,25721.0
2018-02-07 15:20:00,74.18,74.33,74.18,74.26,41340.0,70.25,70.3921,70.25,70.3258,41340.0
2018-02-07 15:25:00,74.26,74.54,74.24,74.4,41140.0,70.3258,70.591,70.3068,70.4584,41140.0
2018-02-07 15:30:00,74.42,74.43,74.31,74.41,30851.0,70.4773,70.4868,70.3731,70.4678,30851.0
2018-02-07 15:35:00,74.42,74.54,74.38,74.47,41347.0,70.4773,70.591,70.4394,70.5247,41347.0
2018-02-07 15:40:00,74.46,74.52,74.41,74.46,51319.0,70.5152,70.572,70.4678,70.5152,51319.0
2018-02-07 15:45:00,74.46,74.46,74.11,74.2,59179.0,70.5152,70.5152,70.1837,70.269,59179.0
2018-02-07 15:50:00,74.2,74.25,73.98,74.05,72833.0,70.269,70.3163,70.0606,70.1269,72833.0
2018-02-07 15:55:00,74.05,74.06,73.85,73.85,161161.0,70.1269,70.1364,69.9375,69.9375,161161.0
2018-02-08 09:30:00,73.96,74.21,73.84,74.21,50727.0,70.0417,70.2784,69.928,70.2784,50727.0
2018-02-08 09:35:00,74.23,74.56,74.2,74.47,16202.0,70.2974,70.6099,70.269,70.5247,16202.0
2018-02-08 09:40:00,74.48,74.48,74.28,74.3,10163.0,70.5341,70.5341,70.3447,70.3637,10163.0
2018-02-08 09:45:00,74.32,74.33,74.03,74.11,14703.0,70.3826,70.3921,70.108,70.1837,14703.0
2018-02-08 09:50:00,74.13,74.31,74.05,74.18,15990.0,70.2027,70.3731,70.1269,70.25,15990.0
2018-02-08 09:55:00,74.22,74.23,74.1,74.11,8922.0,70.2879,70.2974,70.1743,70.1837,8922.0
2018-02-08 10:00:00,74.08,74.09,73.67,73.75,26801.0,70.1553,70.1648,69.767,69.8428,26801.0
2018-02-08 10:05:00,73.81,74.09,73.79,74.02,8741.0,69.8996,70.1648,69.8807,70.0985,8741.0
2018-02-08 10:10:00,74.01,74.03,73.88,73.92,10150.0,70.089,70.108,69.9659,70.0038,10150.0
2018-02-08 10:15:00,73.88,74.05,73.88,73.92,11278.0,69.9659,70.1269,69.9659,70.0038,11278.0
2018-02-08 10:20:00,73.94,73.94,73.77,73.87,11201.0,70.0227,70.0227,69.8617,69.9564,11201.0
2018-02-08 10:25:00,73.9,73.9,73.68,73.68,11290.0,69.9849,69.9849,69.7765,69.7765,11290.0
2018-02-08 10:30:00,73.68,73.7,73.55,73.55,13606.0,69.7765,69.7955,69.6534,69.6534,13606.0
2018-02-08 10:35:00,73.59,73.66,73.54,73.63,8754.0,69.6913,69.7576,69.6439,69.7292,8754.0
2018-02-08 10:40:00,73.67,73.76,73.61,73.61,8268.0,69.767,69.8523,69.7102,69.7102,8268.0
2018-02-08 10:45:00,73.58,73.64,73.51,73.51,9019.0,69.6818,69.7386,69.6155,69.6155,9019.0
2018-02-08 10:50:00,73.47,73.49,73.14,73.17,13074.0,69.5776,69.5966,69.2651,69.2935,13074.0
2018-02-08 10:55:00,73.17,73.24,73.1,73.17,13315.0,69.2935,69.3598,69.2272,69.2935,13315.0
2018-02-08 11:00:00,73.14,73.23,73.13,73.16,16429.0,69.2651,69.3504,69.2557,69.2841,16429.0
2018-02-08 11:05:00,73.21,73.26,73.07,73.07,19760.0,69.3314,69.3788,69.1988,69.1988,19760.0
2018-02-08 11:10:00,73.08,73.16,72.91,72.94,28533.0,69.2083,69.2841,69.0473,69.0757,28533.0
2018-02-08 11:15:00,72.91,73.01,72.82,72.86,39197.0,69.0473,69.142,68.9621,69.0,39197.0
2018-02-08 11:20:00,72.91,72.93,72.71,72.78,22202.0,69.0473,69.0662,68.8579,68.9242,22202.0
2018-02-08 11:25:00,72.78,72.81,72.61,72.66,21169.0,68.9242,68.9526,68.7632,68.8106,21169.0
2018-02-08 11:30:00,72.65,72.81,72.57,72.81,21302.0,68.8011,68.9526,68.7253,68.9526,21302.0
2018-02-08 11:35:00,72.82,73.04,72.79,72.93,16493.0,68.9621,69.1704,68.9337,69.0662,16493.0
2018-02-08 11:40:00,72.92,72.98,72.77,72.85,18521.0,69.0568,69.1136,68.9147,68.9905,18521.0
2018-02-08 11:45:00,72.85,73.0,72.78,72.86,22822.0,68.9905,69.1325,68.9242,69.0,22822.0
2018-02-08 11:50:00,72.86,73.22,72.86,73.05,35366.0,69.0,69.3409,69.0,69.1799,35366.0
2018-02-08 11:55:00,73.08,73.14,73.01,73.08,24568.0,69.2083,69.2651,69.142,69.2083,24568.0
2018-02-08 12:00:00,73.05,73.11,72.98,73.06,12537.0,69.1799,69.2367,69.1136,69.1894,12537.0
2018-02-08 12:05:00,73.09,73.1,72.83,72.83,7560.0,69.2178,69.2272,68.9715,68.9715,7560.0
2018-02-08 12:10:00,72.83,72.85,72.77,72.83,5570.0,68.9715,68.9905,68.9147,68.9715,5570.0
2018-02-08 12:15:00,72.8,72.82,72.72,72.76,6569.0,68.9431,68.9621,68.8674,68.9053,6569.0
2018-02-08 12:20:00,72.73,72.73,72.53,72.59,12999.0,68.8768,68.8768,68.6874,68.7443,12999.0
2018-02-08 12:25:00,72.56,72.68,72.49,72.66,10714.0,68.7159,68.8295,68.6496,68.8106,10714.0
2018-02-08 12:30:00,72.68,72.68,72.44,72.53,15183.0,68.8295,68.8295,68.6022,68.6874,15183.0
2018-02-08 12:35:00,72.55,72.6,72.42,72.53,14125.0,68.7064,68.7537,68.5833,68.6874,14125.0
2018-02-08 12:40:00,72.54,72.82,72.53,72.67,13799.0,68.6969,68.9621,68.6874,68.82,13799.0
2018-02-08 12:45:00,72.65,72.67,72.48,72.55,22317.0,68.8011,68.82,68.6401,68.7064,22317.0
2018-02-08 12:50:00,72.51,72.51,72.24,72.27,8459.0,68.6685,68.6685,68.4128,68.4412,8459.0
2018-02-08 12:55:00,72.24,72.42,72.11,72.38,17642.0,68.4128,68.5833,68.2897,68.5454,17642.0
2018-02-08 13:00:00,72.35,72.41,72.2,72.27,11993.0,68.517,68.5738,68.3749,68.4412,11993.0
2018-02-08 13:05:00,72.28,72.54,72.21,72.46,8245.0,68.4507,68.6969,68.3844,68.6211,8245.0
2018-02-08 13:10:00,72.47,72.57,72.42,72.47,14255.0,68.6306,68.7253,68.5833,68.6306,14255.0
2018-02-08 13:15:00,72.45,72.71,72.45,72.64,31820.0,68.6117,68.8579,68.6117,68.7916,31820.0
2018-02-08 13:20:00,72.59,72.78,72.58,72.7,10061.0,68.7443,68.9242,68.7348,68.8484,10061.0
2018-02-08 13:25:00,72.75,72.75,72.51,72.53,13138.0,68.8958,68.8958,68.6685,68.6874,13138.0
2018-02-08 13:30:00,72.53,72.69,72.45,72.6,11732.0,68.6874,68.839,68.6117,68.7537,11732.0
2018-02-08 13:35:00,72.63,72.79,72.63,72.79,8164.0,68.7821,68.9337,68.7821,68.9337,8164.0
2018-02-08 13:40:00,72.82,73.02,72.79,72.96,9702.0,68.9621,69.1515,68.9337,69.0947,9702.0
2018-02-08 13:45:00,73.02,73.13,72.9,72.93,11048.0,69.1515,69.2557,69.0378,69.0662,11048.0
2018-02-08 13:50:00,72.94,73.14,72.91,73.09,13716.0,69.0757,69.2651,69.0473,69.2178,13716.0
2018-02-08 13:55:00,73.09,73.11,72.92,72.98,15342.0,69.2178,69.2367,69.0568,69.1136,15342.0
2018-02-08 14:00:00,72.95,73.0,72.67,72.67,10016.0,69.0852,69.1325,68.82,68.82,10016.0
2018-02-08 14:05:00,72.67,72.82,72.67,72.74,19287.0,68.82,68.9621,68.82,68.8863,19287.0
2018-02-08 14:10:00,72.77,72.83,72.69,72.74,15394.0,68.9147,68.9715,68.839,68.8863,15394.0
2018-02-08 14:15:00,72.74,72.94,72.67,72.86,22469.0,68.8863,69.0757,68.82,69.0,22469.0
2018-02-08 14:20:00,72.88,72.94,72.66,72.7,14793.0,69.0189,69.0757,68.8106,68.8484,14793.0
2018-02-08 14:25:00,72.68,72.69,72.5,72.54,16495.0,68.8295,68.839,68.659,68.6969,16495.0
2018-02-08 14:30:00,72.51,72.52,72.32,72.33,44007.0,68.6685,68.678,68.4886,68.498,44007.0
2018-02-08 14:35:00,72.31,72.46,72.23,72.46,22879.0,68.4791,68.6211,68.4033,68.6211,22879.0
2018-02-08 14:40:00,72.43,72.43,72.27,72.32,18791.0,68.5927,68.5927,68.4412,68.4886,18791.0
2018-02-08 14:45:00,72.3,72.45,72.27,72.41,20232.0,68.4696,68.6117,68.4412,68.5738,20232.0
2018-02-08 14:50:00,72.43,72.43,72.17,72.18,25375.0,68.5927,68.5927,68.3465,68.356,25375.0
2018-02-08 14:55:00,72.16,72.28,72.09,72.24,27165.0,68.337,68.4507,68.2708,68.4128,27165.0
2018-02-08 15:00:00,72.25,72.57,72.18,72.54,16341.0,68.4223,68.7253,68.356,68.6969,16341.0
2018-02-08 15:05:00,72.6,72.62,72.29,72.29,21980.0,68.7537,68.7727,68.4602,68.4602,21980.0
2018-02-08 15:10:00,72.28,72.36,72.14,72.2,36822.0,68.4507,68.5264,68.3181,68.3749,36822.0
2018-02-08 15:15:00,72.22,72.3,72.18,72.23,45796.0,68.3939,68.4696,68.356,68.4033,45796.0
2018-02-08 15:20:00,72.24,72.41,72.14,72.3,28558.0,68.4128,68.5738,68.3181,68.4696,28558.0
2018-02-08 15:25:00,72.31,72.63,72.29,72.48,37780.0,68.4791,68.7821,68.4602,68.6401,37780.0
2018-02-08 15:30:00,72.47,72.55,72.33,72.34,51637.0,68.6306,68.7064,68.498,68.5075,51637.0
2018-02-08 15:35:00,72.34,72.38,72.16,72.18,53018.0,68.5075,68.5454,68.337,68.356,53018.0
2018-02-08 15:40:00,72.15,72.37,72.07,72.37,50618.0,68.3276,68.5359,68.2518,68.5359,50618.0
2018-02-08 15:45:00,72.34,72.37,72.02,72.14,93218.0,68.5075,68.5359,68.2045,68.3181,93218.0
2018-02-08 15:50:00,72.14,72.15,71.87,72.01,92386.0,68.3181,68.3276,68.0624,68.195,92386.0
2018-02-08 15:55:00,72.01,72.06,71.5,71.52,132828.0,68.195,68.2423,67.712,67.7309,132828.0
2018-02-09 09:30:00,72.23,72.23,71.92,71.92,2600.0,68.4033,68.4033,68.1098,68.1098,2600.0
2018-02-09 09:35:00,71.82,72.21,71.82,72.05,113093.0,68.0151,68.3844,68.0151,68.2329,113093.0
2018-02-09 09:40:00,72.07,72.17,71.71,72.07,22464.0,68.2518,68.3465,67.9109,68.2518,22464.0
2018-02-09 09:45:00,72.14,72.26,71.84,71.85,29773.0,68.3181,68.4317,68.034,68.0435,29773.0
2018-02-09 09:50:00,71.93,72.1,71.66,71.99,51040.0,68.1192,68.2802,67.8635,68.176,51040.0
2018-02-09 09:55:00,71.98,72.2,71.91,72.01,30676.0,68.1666,68.3749,68.1003,68.195,30676.0
2018-02-09 10:00:00,72.06,72.3,72.0,72.06,38691.0,68.2423,68.4696,68.1855,68.2423,38691.0
2018-02-09 10:05:00,72.1,72.28,72.01,72.14,40490.0,68.2802,68.4507,68.195,68.3181,40490.0
2018-02-09 10:10:00,72.16,72.32,72.14,72.32,15658.0,68.337,68.4886,68.3181,68.4886,15658.0
2018-02-09 10:15:00,72.26,72.43,72.15,72.29,33059.0,68.4317,68.5927,68.3276,68.4602,33059.0
2018-02-09 10:20:00,72.31,72.39,72.11,72.12,19982.0,68.4791,68.5549,68.2897,68.2992,19982.0
2018-02-09 10:25:00,72.2,72.41,72.2,72.2,11466.0,68.3749,68.5738,68.3749,68.3749,11466.0
2018-02-09 10:30:00,72.2,72.24,72.09,72.19,13746.0,68.3749,68.4128,68.2708,68.3655,13746.0
2018-02-09 10:35:00,72.24,72.27,72.12,72.14,27520.0,68.4128,68.4412,68.2992,68.3181,27520.0
2018-02-09 10:40:00,72.13,72.15,71.69,71.72,31988.0,68.3086,68.3276,67.8919,67.9204,31988.0
2018-02-09 10:45:00,71.73,71.79,71.14,71.3,68582.0,67.9298,67.9866,67.3711,67.5226,68582.0
2018-02-09 10:50:00,71.33,71.81,71.3,71.76,33614.0,67.551,68.0056,67.5226,67.9582,33614.0
2018-02-09 10:55:00,71.76,71.85,71.55,71.62,28532.0,67.9582,68.0435,67.7594,67.8257,28532.0
2018-02-09 11:00:00,71.67,71.8,71.61,71.72,33479.0,67.873,67.9961,67.8162,67.9204,33479.0
2018-02-09 11:05:00,71.73,71.77,71.45,71.5,32027.0,67.9298,67.9677,67.6647,67.712,32027.0
2018-02-09 11:10:00,71.49,71.64,71.4,71.62,36384.0,67.7025,67.8446,67.6173,67.8257,36384.0
2018-02-09 11:15:00,71.65,71.65,71.26,71.37,27205.0,67.8541,67.8541,67.4847,67.5889,27205.0
2018-02-09 11:20:00,71.39,71.46,71.27,71.3,26265.0,67.6078,67.6741,67.4942,67.5226,26265.0
2018-02-09 11:25:00,71.29,71.58,71.21,71.57,43272.0,67.5131,67.7878,67.4374,67.7783,43272.0
2018-02-09 11:30:00,71.59,71.82,71.56,71.75,34882.0,67.7972,68.0151,67.7688,67.9488,34882.0
2018-02-09 11:35:00,71.77,71.89,71.65,71.7,14771.0,67.9677,68.0813,67.8541,67.9014,14771.0
2018-02-09 11:40:00,71.7,71.77,71.63,71.74,13743.0,67.9014,67.9677,67.8351,67.9393,13743.0
2018-02-09 11:45:00,71.72,71.76,71.55,71.57,14151.0,67.9204,67.9582,67.7594,67.7783,14151.0
2018-02-09 11:50:00,71.53,71.63,71.45,71.53,14160.0,67.7404,67.8351,67.6647,67.7404,14160.0
2018-02-09 11:55:00,71.53,71.6,71.36,71.39,15454.0,67.7404,67.8067,67.5794,67.6078,15454.0
2018-02-09 12:00:00,71.4,71.48,71.31,71.41,18466.0,67.6173,67.6931,67.5321,67.6268,18466.0
2018-02-09 12:05:00,71.41,71.42,70.99,71.04,33072.0,67.6268,67.6362,67.229,67.2764,33072.0
2018-02-09 12:10:00,71.0,71.25,70.97,71.1,43235.0,67.2385,67.4753,67.2101,67.3332,43235.0
2018-02-09 12:15:00,71.07,71.23,70.99,71.2,16879.0,67.3048,67.4563,67.229,67.4279,16879.0
2018-02-09 12:20:00,71.16,71.42,71.14,71.23,11244.0,67.39,67.6362,67.3711,67.4563,11244.0
2018-02-09 12:25:00,71.25,71.25,70.99,71.04,23952.0,67.4753,67.4753,67.229,67.2764,23952.0
2018-02-09 12:30:00,71.11,71.19,71.02,71.02,14302.0,67.3427,67.4184,67.2574,67.2574,14302.0
2018-02-09 12:35:00,71.03,71.04,70.81,70.84,48295.0,67.2669,67.2764,67.0586,67.087,48295.0
2018-02-09 12:40:00,70.8,70.83,70.62,70.65,51432.0,67.0491,67.0775,66.8786,66.907,51432.0
2018-02-09 12:45:00,70.63,70.72,70.54,70.6,50170.0,66.8881,66.9733,66.8029,66.8597,50170.0
2018-02-09 12:50:00,70.6,70.78,70.55,70.64,48968.0,66.8597,67.0302,66.8123,66.8976,48968.0
2018-02-09 12:55:00,70.65,70.94,70.63,70.94,55431.0,66.907,67.1817,66.8881,67.1817,55431.0
2018-02-09 13:00:00,70.94,70.94,70.56,70.65,50907.0,67.1817,67.1817,66.8218,66.907,50907.0
2018-02-09 13:05:00,70.65,70.71,70.49,70.51,71537.0,66.907,66.9639,66.7555,66.7745,71537.0
2018-02-09 13:10:00,70.5,70.51,70.23,70.32,37130.0,66.765,66.7745,66.5093,66.5945,37130.0
2018-02-09 13:15:00,70.37,70.65,70.29,70.57,36057.0,66.6419,66.907,66.5661,66.8313,36057.0
2018-02-09 13:20:00,70.62,70.62,70.27,70.32,32781.0,66.8786,66.8786,66.5472,66.5945,32781.0
2018-02-09 13:25:00,70.28,70.51,70.25,70.46,25450.0,66.5566,66.7745,66.5282,66.7271,25450.0
2018-02-09 13:30:00,70.45,70.69,70.41,70.45,27417.0,66.7176,66.9449,66.6798,66.7176,27417.0
2018-02-09 13:35:00,70.45,70.48,70.2,70.2,35105.0,66.7176,66.746,66.4809,66.4809,35105.0
2018-02-09 13:40:00,70.22,70.56,70.22,70.45,29203.0,66.4998,66.8218,66.4998,66.7176,29203.0
2018-02-09 13:45:00,70.45,70.79,70.45,70.75,18578.0,66.7176,67.0396,66.7176,67.0017,18578.0
2018-02-09 13:50:00,70.74,71.1,70.73,71.01,20648.0,66.9923,67.3332,66.9828,67.248,20648.0
2018-02-09 13:55:00,71.1,71.28,70.96,70.96,18960.0,67.3332,67.5037,67.2006,67.2006,18960.0
2018-02-09 14:00:00,70.96,71.65,70.95,71.49,17187.0,67.2006,67.8541,67.1911,67.7025,17187.0
2018-02-09 14:05:00,71.43,71.56,71.25,71.43,13687.0,67.6457,67.7688,67.4753,67.6457,13687.0
2018-02-09 14:10:00,71.45,71.81,71.45,71.64,28448.0,67.6647,68.0056,67.6647,67.8446,28448.0
2018-02-09 14:15:00,71.67,71.95,71.56,71.87,20570.0,67.873,68.1382,67.7688,68.0624,20570.0
2018-02-09 14:20:00,71.9,72.01,71.74,71.98,14594.0,68.0908,68.195,67.9393,68.1666,14594.0
2018-02-09 14:25:00,72.02,72.15,71.75,71.75,12964.0,68.2045,68.3276,67.9488,67.9488,12964.0
2018-02-09 14:30:00,71.72,71.77,71.55,71.65,10120.0,67.9204,67.9677,67.7594,67.8541,10120.0
2018-02-09 14:35:00,71.62,71.78,71.47,71.73,14885.0,67.8257,67.9772,67.6836,67.9298,14885.0
2018-02-09 14:40:00,71.73,71.75,71.51,71.59,8600.0,67.9298,67.9488,67.7215,67.7972,8600.0
2018-02-09 14:45:00,71.64,71.74,71.51,71.56,14349.0,67.8446,67.9393,67.7215,67.7688,14349.0
2018-02-09 14:50:00,71.57,71.81,71.53,71.75,16564.0,67.7783,68.0056,67.7404,67.9488,16564.0
2018-02-09 14:55:00,71.73,71.76,71.54,71.62,16444.0,67.9298,67.9582,67.7499,67.8257,16444.0
2018-02-09 15:00:00,71.56,71.59,71.3,71.44,16046.0,67.7688,67.7972,67.5226,67.6552,16046.0
2018-02-09 15:05:00,71.39,71.49,71.12,71.32,20319.0,67.6078,67.7025,67.3521,67.5415,20319.0
2018-02-09 15:10:00,71.28,71.44,71.15,71.44,20551.0,67.5037,67.6552,67.3806,67.6552,20551.0
2018-02-09 15:15:00,71.43,71.5,71.25,71.44,26106.0,67.6457,67.712,67.4753,67.6552,26106.0
2018-02-09 15:20:00,71.46,71.61,71.45,71.48,21675.0,67.6741,67.8162,67.6647,67.6931,21675.0
2018-02-09 15:25:00,71.49,71.66,71.41,71.57,28594.0,67.7025,67.8635,67.6268,67.7783,28594.0
2018-02-09 15:30:00,71.54,71.8,71.52,71.71,33248.0,67.7499,67.9961,67.7309,67.9109,33248.0
2018-02-09 15:35:00,71.74,71.81,71.61,71.74,40841.0,67.9393,68.0056,67.8162,67.9393,40841.0
2018-02-09 15:40:00,71.75,72.15,71.73,72.15,94732.0,67.9488,68.3276,67.9298,68.3276,94732.0
2018-02-09 15:45:00,72.15,72.65,72.15,72.53,83462.0,68.3276,68.8011,68.3276,68.6874,83462.0
2018-02-09 15:50:00,72.57,72.88,72.51,72.66,83825.0,68.7253,69.0189,68.6685,68.8106,83825.0
2018-02-09 15:55:00,72.64,72.68,72.17,72.35,133682.0,68.7916,68.8295,68.3465,68.517,133682.0
2018-02-12 09:30:00,72.94,73.73,72.6,73.3,66085.0,69.0757,69.8239,68.7537,69.4166,66085.0
2018-02-12 09:35:00,73.36,73.53,73.22,73.37,17729.0,69.4735,69.6345,69.3409,69.4829,17729.0
2018-02-12 09:40:00,73.52,73.73,73.31,73.7,16816.0,69.625,69.8239,69.4261,69.7955,16816.0
2018-02-12 09:45:00,73.62,73.71,73.34,73.39,19258.0,69.7197,69.8049,69.4545,69.5019,19258.0
2018-02-12 09:50:00,73.39,73.43,73.21,73.29,18179.0,69.5019,69.5398,69.3314,69.4072,18179.0
2018-02-12 09:55:00,73.28,73.48,73.2,73.37,43110.0,69.3977,69.5871,69.3219,69.4829,43110.0
2018-02-12 10:00:00,73.38,73.51,73.34,73.48,19526.0,69.4924,69.6155,69.4545,69.5871,19526.0
2018-02-12 10:05:00,73.5,73.58,73.18,73.21,26318.0,69.606,69.6818,69.303,69.3314,26318.0
2018-02-12 10:10:00,73.16,73.17,72.91,73.02,15242.0,69.2841,69.2935,69.0473,69.1515,15242.0
2018-02-12 10:15:00,72.99,73.01,72.81,72.84,12625.0,69.1231,69.142,68.9526,68.981,12625.0
2018-02-12 10:20:00,72.86,72.88,72.71,72.75,16822.0,69.0,69.0189,68.8579,68.8958,16822.0
2018-02-12 10:25:00,72.77,72.88,72.68,72.85,15244.0,68.9147,69.0189,68.8295,68.9905,15244.0
2018-02-12 10:30:00,72.83,72.94,72.69,72.94,9461.0,68.9715,69.0757,68.839,69.0757,9461.0
2018-02-12 10:35:00,72.95,73.28,72.92,73.06,23473.0,69.0852,69.3977,69.0568,69.1894,23473.0
2018-02-12 10:40:00,73.06,73.06,72.9,72.93,10222.0,69.1894,69.1894,69.0378,69.0662,10222.0
2018-02-12 10:45:00,72.93,73.08,72.87,73.06,16995.0,69.0662,69.2083,69.0094,69.1894,16995.0
2018-02-12 10:50:00,73.08,73.09,72.8,72.83,12225.0,69.2083,69.2178,68.9431,68.9715,12225.0
2018-02-12 10:55:00,72.86,73.0,72.86,72.96,13521.0,69.0,69.1325,69.0,69.0947,13521.0
2018-02-12 11:00:00,73.0,73.01,72.74,72.97,21864.0,69.1325,69.142,68.8863,69.1041,21864.0
2018-02-12 11:05:00,72.98,73.14,72.94,73.0,26491.0,69.1136,69.2651,69.0757,69.1325,26491.0
2018-02-12 11:10:00,73.01,73.12,72.92,73.08,34281.0,69.142,69.2462,69.0568,69.2083,34281.0
2018-02-12 11:15:00,73.12,73.22,73.04,73.2,33404.0,69.2462,69.3409,69.1704,69.3219,33404.0
2018-02-12 11:20:00,73.24,73.35,73.11,73.32,17670.0,69.3598,69.464,69.2367,69.4356,17670.0
2018-02-12 11:25:00,73.34,73.34,73.15,73.22,19963.0,69.4545,69.4545,69.2746,69.3409,19963.0
2018-02-12 11:30:00,73.23,73.28,72.98,73.13,21794.0,69.3504,69.3977,69.1136,69.2557,21794.0
2018-02-12 11:35:00,73.12,73.35,73.12,73.35,12424.0,69.2462,69.464,69.2462,69.464,12424.0
2018-02-12 11:40:00,73.35,73.49,73.33,73.38,28887.0,69.464,69.5966,69.4451,69.4924,28887.0
2018-02-12 11:45:00,73.41,73.54,73.37,73.53,23165.0,69.5208,69.6439,69.4829,69.6345,23165.0
2018-02-12 11:50:00,73.52,73.58,73.4,73.55,23793.0,69.625,69.6818,69.5113,69.6534,23793.0
2018-02-12 11:55:00,73.56,73.76,73.56,73.69,28794.0,69.6629,69.8523,69.6629,69.786,28794.0
2018-02-12 12:00:00,73.68,73.68,73.5,73.56,17299.0,69.7765,69.7765,69.606,69.6629,17299.0
2018-02-12 12:05:00,73.56,73.65,73.42,73.65,24105.0,69.6629,69.7481,69.5303,69.7481,24105.0
2018-02-12 12:10:00,73.66,73.73,73.58,73.73,19472.0,69.7576,69.8239,69.6818,69.8239,19472.0
2018-02-12 12:15:00,73.75,73.86,73.69,73.75,31543.0,69.8428,69.947,69.786,69.8428,31543.0
2018-02-12 12:20:00,73.75,73.75,73.6,73.72,31161.0,69.8428,69.8428,69.7008,69.8144,31161.0
2018-02-12 12:25:00,73.74,73.75,73.66,73.67,11191.0,69.8333,69.8428,69.7576,69.767,11191.0
2018-02-12 12:30:00,73.64,73.66,73.56,73.6,32122.0,69.7386,69.7576,69.6629,69.7008,32122.0
2018-02-12 12:35:00,73.59,73.62,73.5,73.6,9452.0,69.6913,69.7197,69.606,69.7008,9452.0
2018-02-12 12:40:00,73.61,73.61,73.45,73.49,10545.0,69.7102,69.7102,69.5587,69.5966,10545.0
2018-02-12 12:45:00,73.5,73.55,73.44,73.54,15070.0,69.606,69.6534,69.5492,69.6439,15070.0
2018-02-12 12:50:00,73.54,73.76,73.54,73.75,11591.0,69.6439,69.8523,69.6439,69.8428,11591.0
2018-02-12 12:55:00,73.75,73.76,73.61,73.73,40736.0,69.8428,69.8523,69.7102,69.8239,40736.0
2018-02-12 13:00:00,73.73,73.81,73.68,73.71,15021.0,69.8239,69.8996,69.7765,69.8049,15021.0
2018-02-12 13:05:00,73.71,73.72,73.6,73.65,25442.0,69.8049,69.8144,69.7008,69.7481,25442.0
2018-02-12 13:10:00,73.65,73.79,73.62,73.74,20405.0,69.7481,69.8807,69.7197,69.8333,20405.0
2018-02-12 13:15:00,73.72,73.85,73.7,73.75,18005.0,69.8144,69.9375,69.7955,69.8428,18005.0
2018-02-12 13:20:00,73.73,73.73,73.63,73.65,7974.0,69.8239,69.8239,69.7292,69.7481,7974.0
2018-02-12 13:25:00,73.64,73.66,73.57,73.59,5100.0,69.7386,69.7576,69.6723,69.6913,5100.0
2018-02-12 13:30:00,73.62,73.68,73.58,73.65,9584.0,69.7197,69.7765,69.6818,69.7481,9584.0
2018-02-12 13:35:00,73.65,73.7,73.62,73.68,18222.0,69.7481,69.7955,69.7197,69.7765,18222.0
2018-02-12 13:40:00,73.7,73.75,73.62,73.72,10217.0,69.7955,69.8428,69.7197,69.8144,10217.0
2018-02-12 13:45:00,73.73,73.74,73.64,73.67,20051.0,69.8239,69.8333,69.7386,69.767,20051.0
2018-02-12 13:50:00,73.7,73.94,73.7,73.94,9687.0,69.7955,70.0227,69.7955,70.0227,9687.0
2018-02-12 13:55:00,73.95,74.04,73.89,73.95,15859.0,70.0322,70.1174,69.9754,70.0322,15859.0
2018-02-12 14:00:00,73.94,74.03,73.83,73.84,22684.0,70.0227,70.108,69.9186,69.928,22684.0
2018-02-12 14:05:00,73.84,73.95,73.77,73.81,25675.0,69.928,70.0322,69.8617,69.8996,25675.0
2018-02-12 14:10:00,73.82,73.84,73.73,73.75,20829.0,69.9091,69.928,69.8239,69.8428,20829.0
2018-02-12 14:15:00,73.77,73.81,73.67,73.68,13046.0,69.8617,69.8996,69.767,69.7765,13046.0
2018-02-12 14:20:00,73.68,73.73,73.6,73.6,24072.0,69.7765,69.8239,69.7008,69.7008,24072.0
2018-02-12 14:25:00,73.61,73.83,73.61,73.78,18078.0,69.7102,69.9186,69.7102,69.8712,18078.0
2018-02-12 14:30:00,73.81,73.92,73.79,73.86,25476.0,69.8996,70.0038,69.8807,69.947,25476.0
2018-02-12 14:35:00,73.87,73.95,73.81,73.84,19613.0,69.9564,70.0322,69.8996,69.928,19613.0
2018-02-12 14:40:00,73.83,73.92,73.74,73.74,17275.0,69.9186,70.0038,69.8333,69.8333,17275.0
2018-02-12 14:45:00,73.74,73.75,73.57,73.59,18098.0,69.8333,69.8428,69.6723,69.6913,18098.0
2018-02-12 14:50:00,73.58,73.6,73.44,73.49,14739.0,69.6818,69.7008,69.5492,69.5966,14739.0
2018-02-12 14:55:00,73.48,73.55,73.47,73.49,13753.0,69.5871,69.6534,69.5776,69.5966,13753.0
2018-02-12 15:00:00,73.5,73.54,73.46,73.54,13149.0,69.606,69.6439,69.5682,69.6439,13149.0
2018-02-12 15:05:00,73.53,73.64,73.53,73.6,7193.0,69.6345,69.7386,69.6345,69.7008,7193.0
2018-02-12 15:10:00,73.6,73.79,73.52,73.76,16664.0,69.7008,69.8807,69.625,69.8523,16664.0
2018-02-12 15:15:00,73.75,73.78,73.67,73.7,16681.0,69.8428,69.8712,69.767,69.7955,16681.0
2018-02-12 15:20:00,73.7,73.78,73.67,73.67,15507.0,69.7955,69.8712,69.767,69.767,15507.0
2018-02-12 15:25:00,73.68,73.69,73.62,73.64,15686.0,69.7765,69.786,69.7197,69.7386,15686.0
2018-02-12 15:30:00,73.65,73.69,73.42,73.47,38240.0,69.7481,69.786,69.5303,69.5776,38240.0
2018-02-12 15:35:00,73.47,73.48,73.24,73.33,26525.0,69.5776,69.5871,69.3598,69.4451,26525.0
2018-02-12 15:40:00,73.34,73.43,73.28,73.32,34698.0,69.4545,69.5398,69.3977,69.4356,34698.0
2018-02-12 15:45:00,73.32,73.32,72.87,73.07,59476.0,69.4356,69.4356,69.0094,69.1988,59476.0
2018-02-12 15:50:00,73.06,73.26,73.03,73.24,60790.0,69.1894,69.3788,69.161,69.3598,60790.0
2018-02-12 15:55:00,73.23,73.41,73.12,73.19,350318.0,69.3504,69.5208,69.2462,69.3125,350318.0
2018-02-13 09:30:00,73.11,73.42,73.06,73.15,57645.0,69.2367,69.5303,69.1894,69.2746,57645.0
2018-02-13 09:35:00,73.08,73.49,73.03,73.44,25353.0,69.2083,69.5966,69.161,69.5492,25353.0
2018-02-13 09:40:00,73.47,73.75,73.42,73.64,32818.0,69.5776,69.8428,69.5303,69.7386,32818.0
2018-02-13 09:45:00,73.64,73.67,73.37,73.37,51213.0,69.7386,69.767,69.4829,69.4829,51213.0
2018-02-13 09:50:00,73.38,73.5,73.34,73.37,21879.0,69.4924,69.606,69.4545,69.4829,21879.0
2018-02-13 09:55:00,73.4,73.44,73.29,73.43,19437.0,69.5113,69.5492,69.4072,69.5398,19437.0
2018-02-13 10:00:00,73.41,73.5,73.38,73.5,63542.0,69.5208,69.606,69.4924,69.606,63542.0
2018-02-13 10:05:00,73.5,73.52,73.43,73.45,14591.0,69.606,69.625,69.5398,69.5587,14591.0
2018-02-13 10:10:00,73.46,73.55,73.42,73.51,12717.0,69.5682,69.6534,69.5303,69.6155,12717.0
2018-02-13 10:15:00,73.54,73.55,73.43,73.47,11416.0,69.6439,69.6534,69.5398,69.5776,11416.0
2018-02-13 10:20:00,73.48,73.67,73.48,73.62,45368.0,69.5871,69.767,69.5871,69.7197,45368.0
2018-02-13 10:25:00,73.63,73.66,73.52,73.52,18373.0,69.7292,69.7576,69.625,69.625,18373.0
2018-02-13 10:30:00,73.51,73.56,73.28,73.31,14596.0,69.6155,69.6629,69.3977,69.4261,14596.0
2018-02-13 10:35:00,73.28,73.34,73.23,73.27,19070.0,69.3977,69.4545,69.3504,69.3882,19070.0
2018-02-13 10:40:00,73.3,73.36,73.25,73.26,15694.0,69.4166,69.4735,69.3693,69.3788,15694.0
2018-02-13 10:45:00,73.27,73.4,73.25,73.37,11175.0,69.3882,69.5113,69.3693,69.4829,11175.0
2018-02-13 10:50:00,73.36,73.37,73.28,73.28,8907.0,69.4735,69.4829,69.3977,69.3977,8907.0
2018-02-13 10:55:00,73.3,73.31,73.23,73.23,6606.0,69.4166,69.4261,69.3504,69.3504,6606.0
2018-02-13 11:00:00,73.2,73.21,72.97,73.0,43165.0,69.3219,69.3314,69.1041,69.1325,43165.0
2018-02-13 11:05:00,72.98,73.18,72.96,73.06,55221.0,69.1136,69.303,69.0947,69.1894,55221.0
2018-02-13 11:10:00,73.05,73.22,73.03,73.21,12250.0,69.1799,69.3409,69.161,69.3314,12250.0
2018-02-13 11:15:00,73.23,73.39,73.18,73.39,50789.0,69.3504,69.5019,69.303,69.5019,50789.0
2018-02-13 11:20:00,73.4,73.41,73.27,73.36,9213.0,69.5113,69.5208,69.3882,69.4735,9213.0
2018-02-13 11:25:00,73.35,73.4,73.2,73.24,9415.0,69.464,69.5113,69.3219,69.3598,9415.0
2018-02-13 11:30:00,73.24,73.29,73.22,73.24,5973.0,69.3598,69.4072,69.3409,69.3598,5973.0
2018-02-13 11:35:00,73.23,73.3,73.22,73.29,8540.0,69.3504,69.4166,69.3409,69.4072,8540.0
2018-02-13 11:40:00,73.28,73.31,73.24,73.3,9208.0,69.3977,69.4261,69.3598,69.4166,9208.0
2018-02-13 11:45:00,73.31,73.43,73.31,73.42,9916.0,69.4261,69.5398,69.4261,69.5303,9916.0
2018-02-13 11:50:00,73.42,73.46,73.38,73.41,7174.0,69.5303,69.5682,69.4924,69.5208,7174.0
2018-02-13 11:55:00,73.4,73.45,73.38,73.43,10507.0,69.5113,69.5587,69.4924,69.5398,10507.0
2018-02-13 12:00:00,73.4,73.45,73.38,73.39,10182.0,69.5113,69.5587,69.4924,69.5019,10182.0
2018-02-13 12:05:00,73.39,73.4,73.35,73.36,5014.0,69.5019,69.5113,69.464,69.4735,5014.0
2018-02-13 12:10:00,73.36,73.43,73.35,73.38,5115.0,69.4735,69.5398,69.464,69.4924,5115.0
2018-02-13 12:15:00,73.4,73.46,73.33,73.35,8554.0,69.5113,69.5682,69.4451,69.464,8554.0
2018-02-13 12:20:00,73.34,73.36,73.31,73.32,3900.0,69.4545,69.4735,69.4261,69.4356,3900.0
2018-02-13 12:25:00,73.29,73.33,73.25,73.26,9768.0,69.4072,69.4451,69.3693,69.3788,9768.0
2018-02-13 12:30:00,73.24,73.29,73.2,73.2,7332.0,69.3598,69.4072,69.3219,69.3219,7332.0
2018-02-13 12:35:00,73.21,73.24,73.18,73.18,6257.0,69.3314,69.3598,69.303,69.303,6257.0
2018-02-13 12:40:00,73.21,73.26,73.19,73.26,2301.0,69.3314,69.3788,69.3125,69.3788,2301.0
2018-02-13 12:45:00,73.27,73.28,73.23,73.26,5860.0,69.3882,69.3977,69.3504,69.3788,5860.0
2018-02-13 12:50:00,73.28,73.32,73.28,73.29,5600.0,69.3977,69.4356,69.3977,69.4072,5600.0
2018-02-13 12:55:00,73.3,73.3,73.21,73.21,6188.0,69.4166,69.4166,69.3314,69.3314,6188.0
2018-02-13 13:00:00,73.21,73.25,73.2,73.24,6404.0,69.3314,69.3693,69.3219,69.3598,6404.0
2018-02-13 13:05:00,73.24,73.28,73.23,73.28,5123.0,69.3598,69.3977,69.3504,69.3977,5123.0
2018-02-13 13:10:00,73.27,73.36,73.25,73.36,22478.0,69.3882,69.4735,69.3693,69.4735,22478.0
2018-02-13 13:15:00,73.38,73.4,73.28,73.3,15115.0,69.4924,69.5113,69.3977,69.4166,15115.0
2018-02-13 13:20:00,73.3,73.39,73.3,73.39,28770.0,69.4166,69.5019,69.4166,69.5019,28770.0
2018-02-13 13:25:00,73.46,73.49,73.4,73.4,12650.0,69.5682,69.5966,69.5113,69.5113,12650.0
2018-02-13 13:30:00,73.39,73.4,73.35,73.4,11402.0,69.5019,69.5113,69.464,69.5113,11402.0
2018-02-13 13:35:00,73.4,73.4,73.39,73.4,16330.0,69.5113,69.5113,69.5019,69.5113,16330.0
2018-02-13 13:40:00,73.4,73.57,73.39,73.54,84063.0,69.5113,69.6723,69.5019,69.6439,84063.0
2018-02-13 13:45:00,73.53,73.57,73.5,73.54,13063.0,69.6345,69.6723,69.606,69.6439,13063.0
2018-02-13 13:50:00,73.55,73.59,73.49,73.53,67503.0,69.6534,69.6913,69.5966,69.6345,67503.0
2018-02-13 13:55:00,73.54,73.54,73.49,73.52,5017.0,69.6439,69.6439,69.5966,69.625,5017.0
2018-02-13 14:00:00,73.55,73.58,73.5,73.56,7197.0,69.6534,69.6818,69.606,69.6629,7197.0
2018-02-13 14:05:00,73.57,73.71,73.56,73.68,5468.0,69.6723,69.8049,69.6629,69.7765,5468.0
2018-02-13 14:10:00,73.68,73.79,73.67,73.73,10055.0,69.7765,69.8807,69.767,69.8239,10055.0
2018-02-13 14:15:00,73.74,73.78,73.69,73.71,5838.0,69.8333,69.8712,69.786,69.8049,5838.0
2018-02-13 14:20:00,73.7,73.7,73.62,73.62,8719.0,69.7955,69.7955,69.7197,69.7197,8719.0
2018-02-13 14:25:00,73.62,73.62,73.53,73.54,7303.0,69.7197,69.7197,69.6345,69.6439,7303.0
2018-02-13 14:30:00,73.53,73.53,73.46,73.49,6176.0,69.6345,69.6345,69.5682,69.5966,6176.0
2018-02-13 14:35:00,73.5,73.52,73.42,73.42,26738.0,69.606,69.625,69.5303,69.5303,26738.0
2018-02-13 14:40:00,73.43,73.44,73.39,73.42,9781.0,69.5398,69.5492,69.5019,69.5303,9781.0
2018-02-13 14:45:00,73.42,73.45,73.39,73.44,9936.0,69.5303,69.5587,69.5019,69.5492,9936.0
2018-02-13 14:50:00,73.45,73.52,73.44,73.51,13234.0,69.5587,69.625,69.5492,69.6155,13234.0
2018-02-13 14:55:00,73.51,73.58,73.5,73.57,9130.0,69.6155,69.6818,69.606,69.6723,9130.0
2018-02-13 15:00:00,73.56,73.56,73.45,73.45,17425.0,69.6629,69.6629,69.5587,69.5587,17425.0
2018-02-13 15:05:00,73.45,73.48,73.41,73.48,8448.0,69.5587,69.5871,69.5208,69.5871,8448.0
2018-02-13 15:10:00,73.47,73.5,73.39,73.48,20125.0,69.5776,69.606,69.5019,69.5871,20125.0
2018-02-13 15:15:00,73.48,73.51,73.47,73.47,25620.0,69.5871,69.6155,69.5776,69.5776,25620.0
2018-02-13 15:20:00,73.48,73.5,73.42,73.49,18964.0,69.5871,69.606,69.5303,69.5966,18964.0
2018-02-13 15:25:00,73.49,73.5,73.45,73.48,27851.0,69.5966,69.606,69.5587,69.5871,27851.0
2018-02-13 15:30:00,73.47,73.47,73.38,73.47,24205.0,69.5776,69.5776,69.4924,69.5776,24205.0
2018-02-13 15:35:00,73.47,73.54,73.47,73.5,46543.0,69.5776,69.6439,69.5776,69.606,46543.0
2018-02-13 15:40:00,73.5,73.5,73.24,73.25,43280.0,69.606,69.606,69.3598,69.3693,43280.0
2018-02-13 15:45:00,73.25,73.3,73.2,73.3,62089.0,69.3693,69.4166,69.3219,69.4166,62089.0
2018-02-13 15:50:00,73.3,73.4,73.3,73.33,57637.0,69.4166,69.5113,69.4166,69.4451,57637.0
2018-02-13 15:55:00,73.33,73.33,73.16,73.24,123990.0,69.4451,69.4451,69.2841,69.3598,123990.0
2018-02-14 09:30:00,72.79,73.09,72.78,72.98,57229.0,68.9337,69.2178,68.9242,69.1136,57229.0
2018-02-14 09:35:00,72.95,73.16,72.92,73.13,29430.0,69.0852,69.2841,69.0568,69.2557,29430.0
2018-02-14 09:40:00,73.13,73.34,73.06,73.34,15936.0,69.2557,69.4545,69.1894,69.4545,15936.0
2018-02-14 09:45:00,73.35,73.44,73.14,73.42,29404.0,69.464,69.5492,69.2651,69.5303,29404.0
2018-02-14 09:50:00,73.37,73.55,73.34,73.44,11836.0,69.4829,69.6534,69.4545,69.5492,11836.0
2018-02-14 09:55:00,73.49,73.5,73.24,73.27,16421.0,69.5966,69.606,69.3598,69.3882,16421.0
2018-02-14 10:00:00,73.33,73.38,73.11,73.18,24744.0,69.4451,69.4924,69.2367,69.303,24744.0
2018-02-14 10:05:00,73.18,73.58,73.18,73.51,23054.0,69.303,69.6818,69.303,69.6155,23054.0
2018-02-14 10:10:00,73.56,73.73,73.52,73.52,37647.0,69.6629,69.8239,69.625,69.625,37647.0
2018-02-14 10:15:00,73.54,73.64,73.49,73.6,87162.0,69.6439,69.7386,69.5966,69.7008,87162.0
2018-02-14 10:20:00,73.6,73.8,73.59,73.75,48768.0,69.7008,69.8902,69.6913,69.8428,48768.0
2018-02-14 10:25:00,73.75,73.77,73.61,73.67,17605.0,69.8428,69.8617,69.7102,69.767,17605.0
2018-02-14 10:30:00,73.69,73.71,73.53,73.6,19480.0,69.786,69.8049,69.6345,69.7008,19480.0
2018-02-14 10:35:00,73.58,73.74,73.52,73.68,44575.0,69.6818,69.8333,69.625,69.7765,44575.0
2018-02-14 10:40:00,73.7,73.7,73.52,73.54,16675.0,69.7955,69.7955,69.625,69.6439,16675.0
2018-02-14 10:45:00,73.55,73.65,73.55,73.58,15373.0,69.6534,69.7481,69.6534,69.6818,15373.0
2018-02-14 10:50:00,73.59,73.67,73.57,73.62,14779.0,69.6913,69.767,69.6723,69.7197,14779.0
2018-02-14 10:55:00,73.61,73.7,73.58,73.64,15264.0,69.7102,69.7955,69.6818,69.7386,15264.0
2018-02-14 11:00:00,73.66,73.7,73.53,73.57,18180.0,69.7576,69.7955,69.6345,69.6723,18180.0
2018-02-14 11:05:00,73.59,73.72,73.51,73.62,16843.0,69.6913,69.8144,69.6155,69.7197,16843.0
2018-02-14 11:10:00,73.62,73.64,73.52,73.64,25674.0,69.7197,69.7386,69.625,69.7386,25674.0
2018-02-14 11:15:00,73.63,73.64,73.51,73.6,24868.0,69.7292,69.7386,69.6155,69.7008,24868.0
2018-02-14 11:20:00,73.59,73.61,73.53,73.58,17027.0,69.6913,69.7102,69.6345,69.6818,17027.0
2018-02-14 11:25:00,73.59,73.65,73.52,73.54,40816.0,69.6913,69.7481,69.625,69.6439,40816.0
2018-02-14 11:30:00,73.56,73.6,73.53,73.57,37537.0,69.6629,69.7008,69.6345,69.6723,37537.0
2018-02-14 11:35:00,73.56,73.6,73.47,73.59,47827.0,69.6629,69.7008,69.5776,69.6913,47827.0
2018-02-14 11:40:00,73.6,73.63,73.56,73.61,63470.0,69.7008,69.7292,69.6629,69.7102,63470.0
2018-02-14 11:45:00,73.59,73.67,73.56,73.56,23819.0,69.6913,69.767,69.6629,69.6629,23819.0
2018-02-14 11:50:00,73.55,73.55,73.43,73.51,19868.0,69.6534,69.6534,69.5398,69.6155,19868.0
2018-02-14 11:55:00,73.51,73.63,73.48,73.63,15539.0,69.6155,69.7292,69.5871,69.7292,15539.0
2018-02-14 12:00:00,73.6,73.6,73.56,73.59,40744.0,69.7008,69.7008,69.6629,69.6913,40744.0
2018-02-14 12:05:00,73.6,73.6,73.55,73.59,34681.0,69.7008,69.7008,69.6534,69.6913,34681.0
2018-02-14 12:10:00,73.59,73.66,73.55,73.65,25727.0,69.6913,69.7576,69.6534,69.7481,25727.0
2018-02-14 12:15:00,73.64,73.65,73.54,73.58,61187.0,69.7386,69.7481,69.6439,69.6818,61187.0
2018-02-14 12:20:00,73.55,73.65,73.54,73.6,30085.0,69.6534,69.7481,69.6439,69.7008,30085.0
2018-02-14 12:25:00,73.6,73.66,73.58,73.65,70289.0,69.7008,69.7576,69.6818,69.7481,70289.0
2018-02-14 12:30:00,73.64,73.94,73.64,73.83,26938.0,69.7386,70.0227,69.7386,69.9186,26938.0
2018-02-14 12:35:00,73.83,73.9,73.83,73.88,51470.0,69.9186,69.9849,69.9186,69.9659,51470.0
2018-02-14 12:40:00,73.9,73.9,73.86,73.86,16484.0,69.9849,69.9849,69.947,69.947,16484.0
2018-02-14 12:45:00,73.85,73.89,73.83,73.85,28469.0,69.9375,69.9754,69.9186,69.9375,28469.0
2018-02-14 12:50:00,73.84,73.9,73.8,73.9,25228.0,69.928,69.9849,69.8902,69.9849,25228.0
2018-02-14 12:55:00,73.89,73.9,73.88,73.9,26758.0,69.9754,69.9849,69.9659,69.9849,26758.0
2018-02-14 13:00:00,73.89,73.91,73.82,73.9,49939.0,69.9754,69.9943,69.9091,69.9849,49939.0
2018-02-14 13:05:00,73.9,73.9,73.88,73.89,30733.0,69.9849,69.9849,69.9659,69.9754,30733.0
2018-02-14 13:10:00,73.9,73.9,73.88,73.89,29751.0,69.9849,69.9849,69.9659,69.9754,29751.0
2018-02-14 13:15:00,73.9,73.96,73.86,73.87,84130.0,69.9849,70.0417,69.947,69.9564,84130.0
2018-02-14 13:20:00,73.9,74.08,73.87,74.06,15425.0,69.9849,70.1553,69.9564,70.1364,15425.0
2018-02-14 13:25:00,74.08,74.14,73.98,73.98,13779.0,70.1553,70.2121,70.0606,70.0606,13779.0
2018-02-14 13:30:00,74.01,74.05,73.97,73.99,23824.0,70.089,70.1269,70.0511,70.0701,23824.0
2018-02-14 13:35:00,74.0,74.15,73.96,74.14,34001.0,70.0796,70.2216,70.0417,70.2121,34001.0
2018-02-14 13:40:00,74.16,74.25,74.13,74.2,14422.0,70.2311,70.3163,70.2027,70.269,14422.0
2018-02-14 13:45:00,74.2,74.2,74.09,74.2,16444.0,70.269,70.269,70.1648,70.269,16444.0
2018-02-14 13:50:00,74.19,74.2,74.08,74.09,11447.0,70.2595,70.269,70.1553,70.1648,11447.0
2018-02-14 13:55:00,74.08,74.21,74.08,74.2,12126.0,70.1553,70.2784,70.1553,70.269,12126.0
2018-02-14 14:00:00,74.2,74.22,74.16,74.19,24019.0,70.269,70.2879,70.2311,70.2595,24019.0
2018-02-14 14:05:00,74.18,74.2,74.14,74.17,18555.0,70.25,70.269,70.2121,70.2406,18555.0
2018-02-14 14:10:00,74.17,74.2,74.15,74.2,13064.0,70.2406,70.269,70.2216,70.269,13064.0
2018-02-14 14:15:00,74.19,74.25,74.13,74.25,30178.0,70.2595,70.3163,70.2027,70.3163,30178.0
2018-02-14 14:20:00,74.23,74.3,74.21,74.21,18628.0,70.2974,70.3637,70.2784,70.2784,18628.0
2018-02-14 14:25:00,74.2,74.25,74.11,74.14,15508.0,70.269,70.3163,70.1837,70.2121,15508.0
2018-02-14 14:30:00,74.12,74.19,74.08,74.14,11107.0,70.1932,70.2595,70.1553,70.2121,11107.0
2018-02-14 14:35:00,74.15,74.23,74.12,74.22,11647.0,70.2216,70.2974,70.1932,70.2879,11647.0
2018-02-14 14:40:00,74.23,74.25,74.14,74.2,17909.0,70.2974,70.3163,70.2121,70.269,17909.0
2018-02-14 14:45:00,74.18,74.2,74.14,74.2,8600.0,70.25,70.269,70.2121,70.269,8600.0
2018-02-14 14:50:00,74.2,74.2,74.15,74.19,11296.0,70.269,70.269,70.2216,70.2595,11296.0
2018-02-14 14:55:00,74.18,74.2,74.16,74.19,12717.0,70.25,70.269,70.2311,70.2595,12717.0
2018-02-14 15:00:00,74.19,74.2,74.16,74.2,28173.0,70.2595,70.269,70.2311,70.269,28173.0
2018-02-14 15:05:00,74.2,74.2,74.1,74.17,30244.0,70.269,70.269,70.1743,70.2406,30244.0
2018-02-14 15:10:00,74.18,74.26,74.18,74.24,25823.0,70.25,70.3258,70.25,70.3068,25823.0
2018-02-14 15:15:00,74.26,74.34,74.18,74.34,30293.0,70.3258,70.4015,70.25,70.4015,30293.0
2018-02-14 15:20:00,74.35,74.54,74.34,74.36,49218.0,70.411,70.591,70.4015,70.4205,49218.0
2018-02-14 15:25:00,74.34,74.4,74.31,74.37,18829.0,70.4015,70.4584,70.3731,70.43,18829.0
2018-02-14 15:30:00,74.37,74.39,74.27,74.3,32633.0,70.43,70.4489,70.3353,70.3637,32633.0
2018-02-14 15:35:00,74.3,74.36,74.26,74.36,37867.0,70.3637,70.4205,70.3258,70.4205,37867.0
2018-02-14 15:40:00,74.36,74.4,74.31,74.33,75892.0,70.4205,70.4584,70.3731,70.3921,75892.0
2018-02-14 15:45:00,74.33,74.57,74.32,74.44,57149.0,70.3921,70.6194,70.3826,70.4962,57149.0
2018-02-14 15:50:00,74.42,74.49,74.37,74.4,69846.0,70.4773,70.5436,70.43,70.4584,69846.0
2018-02-14 15:55:00,74.4,74.49,74.34,74.46,115692.0,70.4584,70.5436,70.4015,70.5152,115692.0
2018-02-15 09:30:00,79.26,81.4,78.18,78.53,122363.0,75.0609,77.0875,74.0381,74.3696,122363.0
2018-02-15 09:35:00,78.81,78.87,76.81,77.29,171803.0,74.6347,74.6916,72.7407,73.1953,171803.0
2018-02-15 09:40:00,77.17,77.63,76.85,77.26,240380.0,73.0816,73.5172,72.7786,73.1668,240380.0
2018-02-15 09:45:00,77.27,77.27,76.37,76.62,108829.0,73.1763,73.1763,72.324,72.5608,108829.0
2018-02-15 09:50:00,76.62,77.05,76.61,76.65,102740.0,72.5608,72.968,72.5513,72.5892,102740.0
2018-02-15 09:55:00,76.65,76.75,76.35,76.38,96396.0,72.5892,72.6839,72.3051,72.3335,96396.0
2018-02-15 10:00:00,76.4,76.47,76.08,76.19,61449.0,72.3524,72.4187,72.0494,72.1535,61449.0
2018-02-15 10:05:00,76.19,76.2,75.95,76.0,47888.0,72.1535,72.163,71.9263,71.9736,47888.0
2018-02-15 10:10:00,76.0,76.11,75.83,75.93,34186.0,71.9736,72.0778,71.8126,71.9073,34186.0
2018-02-15 10:15:00,75.94,76.02,75.75,75.79,49813.0,71.9168,71.9925,71.7368,71.7747,49813.0
2018-02-15 10:20:00,75.8,76.1,75.8,75.96,37621.0,71.7842,72.0683,71.7842,71.9357,37621.0
2018-02-15 10:25:00,75.97,76.12,75.93,75.98,35501.0,71.9452,72.0872,71.9073,71.9547,35501.0
2018-02-15 10:30:00,75.97,76.19,75.95,76.1,51139.0,71.9452,72.1535,71.9263,72.0683,51139.0
2018-02-15 10:35:00,76.11,76.33,76.08,76.27,60724.0,72.0778,72.2861,72.0494,72.2293,60724.0
2018-02-15 10:40:00,76.25,76.33,76.12,76.24,75984.0,72.2104,72.2861,72.0872,72.2009,75984.0
2018-02-15 10:45:00,76.23,76.5,76.22,76.5,115302.0,72.1914,72.4471,72.1819,72.4471,115302.0
2018-02-15 10:50:00,76.48,76.5,76.28,76.29,30484.0,72.4282,72.4471,72.2388,72.2482,30484.0
2018-02-15 10:55:00,76.28,76.28,75.94,76.18,32156.0,72.2388,72.2388,71.9168,72.1441,32156.0
2018-02-15 11:00:00,76.12,76.14,75.79,76.02,34595.0,72.0872,72.1062,71.7747,71.9925,34595.0
2018-02-15 11:05:00,76.01,76.29,75.99,76.28,68912.0,71.9831,72.2482,71.9641,72.2388,68912.0
2018-02-15 11:10:00,76.28,76.5,76.22,76.5,28278.0,72.2388,72.4471,72.1819,72.4471,28278.0
2018-02-15 11:15:00,76.5,76.72,76.48,76.7,39969.0,72.4471,72.6555,72.4282,72.6365,39969.0
2018-02-15 11:20:00,76.7,76.8,76.61,76.61,41711.0,72.6365,72.7312,72.5513,72.5513,41711.0
2018-02-15 11:25:00,76.61,76.9,76.59,76.88,61859.0,72.5513,72.8259,72.5323,72.807,61859.0
2018-02-15 11:30:00,76.85,76.88,76.73,76.76,28111.0,72.7786,72.807,72.6649,72.6933,28111.0
2018-02-15 11:35:00,76.76,76.8,76.63,76.74,58714.0,72.6933,72.7312,72.5702,72.6744,58714.0
2018-02-15 11:40:00,76.77,76.81,76.72,76.8,26907.0,72.7028,72.7407,72.6555,72.7312,26907.0
2018-02-15 11:45:00,76.81,76.81,76.44,76.61,33411.0,72.7407,72.7407,72.3903,72.5513,33411.0
2018-02-15 11:50:00,76.62,76.75,76.61,76.73,15993.0,72.5608,72.6839,72.5513,72.6649,15993.0
2018-02-15 11:55:00,76.7,76.73,76.65,76.67,21338.0,72.6365,72.6649,72.5892,72.6081,21338.0
2018-02-15 12:00:00,76.67,76.8,76.66,76.74,15339.0,72.6081,72.7312,72.5986,72.6744,15339.0
2018-02-15 12:05:00,76.75,76.76,76.64,76.75,28930.0,72.6839,72.6933,72.5797,72.6839,28930.0
2018-02-15 12:10:00,76.75,77.05,76.73,76.95,35690.0,72.6839,72.968,72.6649,72.8733,35690.0
2018-02-15 12:15:00,77.0,77.08,76.91,76.93,30901.0,72.9206,72.9964,72.8354,72.8543,30901.0
2018-02-15 12:20:00,76.94,77.0,76.85,76.9,33604.0,72.8638,72.9206,72.7786,72.8259,33604.0
2018-02-15 12:25:00,76.9,76.92,76.77,76.88,16029.0,72.8259,72.8449,72.7028,72.807,16029.0
2018-02-15 12:30:00,76.87,76.93,76.85,76.86,55956.0,72.7975,72.8543,72.7786,72.788,55956.0
2018-02-15 12:35:00,76.85,76.92,76.82,76.9,23361.0,72.7786,72.8449,72.7502,72.8259,23361.0
2018-02-15 12:40:00,76.9,76.92,76.84,76.84,23340.0,72.8259,72.8449,72.7691,72.7691,23340.0
2018-02-15 12:45:00,76.83,76.91,76.81,76.9,50749.0,72.7596,72.8354,72.7407,72.8259,50749.0
2018-02-15 12:50:00,76.9,77.13,76.88,77.12,30744.0,72.8259,73.0437,72.807,73.0343,30744.0
2018-02-15 12:55:00,77.1,77.19,77.09,77.18,21769.0,73.0153,73.1006,73.0059,73.0911,21769.0
2018-02-15 13:00:00,77.18,77.26,77.14,77.2,107905.0,73.0911,73.1668,73.0532,73.11,107905.0
2018-02-15 13:05:00,77.2,77.4,77.19,77.3,38558.0,73.11,73.2994,73.1006,73.2047,38558.0
2018-02-15 13:10:00,77.31,77.51,77.3,77.45,45804.0,73.2142,73.4036,73.2047,73.3468,45804.0
2018-02-15 13:15:00,77.44,77.54,77.43,77.51,24536.0,73.3373,73.432,73.3278,73.4036,24536.0
2018-02-15 13:20:00,77.53,77.62,77.4,77.48,42147.0,73.4225,73.5078,73.2994,73.3752,42147.0
2018-02-15 13:25:00,77.48,77.52,77.41,77.43,35852.0,73.3752,73.4131,73.3089,73.3278,35852.0
2018-02-15 13:30:00,77.43,77.48,77.35,77.48,15259.0,73.3278,73.3752,73.2521,73.3752,15259.0
2018-02-15 13:35:00,77.48,77.5,77.36,77.43,57694.0,73.3752,73.3941,73.2616,73.3278,57694.0
2018-02-15 13:40:00,77.43,77.72,77.43,77.72,31051.0,73.3278,73.6025,73.3278,73.6025,31051.0
2018-02-15 13:45:00,77.72,77.83,77.72,77.77,53922.0,73.6025,73.7067,73.6025,73.6498,53922.0
2018-02-15 13:50:00,77.76,77.85,77.74,77.85,44060.0,73.6404,73.7256,73.6214,73.7256,44060.0
2018-02-15 13:55:00,77.84,77.9,77.79,77.86,51549.0,73.7161,73.7729,73.6688,73.7351,51549.0
2018-02-15 14:00:00,77.86,78.21,77.85,78.2,55353.0,73.7351,74.0665,73.7256,74.057,55353.0
2018-02-15 14:05:00,78.21,78.26,78.06,78.17,39715.0,74.0665,74.1139,73.9245,74.0286,39715.0
2018-02-15 14:10:00,78.18,78.35,78.15,78.27,46973.0,74.0381,74.1991,74.0097,74.1233,46973.0
2018-02-15 14:15:00,78.28,78.28,78.02,78.1,43423.0,74.1328,74.1328,73.8866,73.9623,43423.0
2018-02-15 14:20:00,78.09,78.14,77.96,78.0,56153.0,73.9529,74.0002,73.8298,73.8676,56153.0
2018-02-15 14:25:00,78.01,78.04,77.99,78.0,50951.0,73.8771,73.9055,73.8582,73.8676,50951.0
2018-02-15 14:30:00,78.0,78.22,78.0,78.2,93848.0,73.8676,74.076,73.8676,74.057,93848.0
2018-02-15 14:35:00,78.2,78.2,78.14,78.2,44224.0,74.057,74.057,74.0002,74.057,44224.0
2018-02-15 14:40:00,78.19,78.2,78.07,78.11,84692.0,74.0476,74.057,73.9339,73.9718,84692.0
2018-02-15 14:45:00,78.1,78.17,78.03,78.11,32676.0,73.9623,74.0286,73.8961,73.9718,32676.0
2018-02-15 14:50:00,78.11,78.17,78.1,78.16,37295.0,73.9718,74.0286,73.9623,74.0192,37295.0
2018-02-15 14:55:00,78.16,78.18,78.12,78.14,39129.0,74.0192,74.0381,73.9813,74.0002,39129.0
2018-02-15 15:00:00,78.16,78.49,78.15,78.46,69793.0,74.0192,74.3317,74.0097,74.3033,69793.0
2018-02-15 15:05:00,78.47,78.94,78.47,78.81,89511.0,74.3127,74.7578,74.3127,74.6347,89511.0
2018-02-15 15:10:00,78.82,78.88,78.63,78.73,76195.0,74.6442,74.701,74.4643,74.559,76195.0
2018-02-15 15:15:00,78.75,78.85,78.72,78.77,97165.0,74.5779,74.6726,74.5495,74.5969,97165.0
2018-02-15 15:20:00,78.76,78.82,78.71,78.75,127328.0,74.5874,74.6442,74.54,74.5779,127328.0
2018-02-15 15:25:00,78.75,78.94,78.68,78.9,71373.0,74.5779,74.7578,74.5116,74.72,71373.0
2018-02-15 15:30:00,78.9,78.92,78.75,78.84,154802.0,74.72,74.7389,74.5779,74.6631,154802.0
2018-02-15 15:35:00,78.85,78.99,78.82,78.99,106117.0,74.6726,74.8052,74.6442,74.8052,106117.0
2018-02-15 15:40:00,79.0,79.11,78.9,78.9,135232.0,74.8147,74.9188,74.72,74.72,135232.0
2018-02-15 15:45:00,78.9,78.94,78.79,78.8,154707.0,74.72,74.7578,74.6158,74.6253,154707.0
2018-02-15 15:50:00,78.8,78.82,78.43,78.49,212074.0,74.6253,74.6442,74.2749,74.3317,212074.0
2018-02-15 15:55:00,78.49,78.53,78.37,78.5,426987.0,74.3317,74.3696,74.218,74.3412,426987.0
2018-02-16 09:30:00,78.15,78.53,78.15,78.42,165891.0,74.0097,74.3696,74.0097,74.2654,165891.0
2018-02-16 09:35:00,78.47,78.8,78.44,78.69,79694.0,74.3127,74.6253,74.2843,74.5211,79694.0
2018-02-16 09:40:00,78.76,79.14,78.75,79.12,24823.0,74.5874,74.9472,74.5779,74.9283,24823.0
2018-02-16 09:45:00,79.1,79.25,78.88,79.24,26988.0,74.9094,75.0514,74.701,75.042,26988.0
2018-02-16 09:50:00,79.21,79.28,79.14,79.2,42738.0,75.0135,75.0798,74.9472,75.0041,42738.0
2018-02-16 09:55:00,79.21,79.36,79.11,79.14,51770.0,75.0135,75.1556,74.9188,74.9472,51770.0
2018-02-16 10:00:00,79.14,79.18,79.0,79.18,38737.0,74.9472,74.9851,74.8147,74.9851,38737.0
2018-02-16 10:05:00,79.15,79.22,79.1,79.19,29799.0,74.9567,75.023,74.9094,74.9946,29799.0
2018-02-16 10:10:00,79.19,79.34,79.19,79.34,66734.0,74.9946,75.1367,74.9946,75.1367,66734.0
2018-02-16 10:15:00,79.32,79.74,79.32,79.66,52083.0,75.1177,75.5155,75.1177,75.4397,52083.0
2018-02-16 10:20:00,79.66,79.83,79.65,79.73,62382.0,75.4397,75.6007,75.4302,75.506,62382.0
2018-02-16 10:25:00,79.72,79.81,79.6,79.7,34625.0,75.4965,75.5818,75.3829,75.4776,34625.0
2018-02-16 10:30:00,79.69,79.69,79.31,79.62,44812.0,75.4681,75.4681,75.1082,75.4018,44812.0
2018-02-16 10:35:00,79.61,79.63,79.48,79.48,48231.0,75.3923,75.4113,75.2692,75.2692,48231.0
2018-02-16 10:40:00,79.47,79.53,79.24,79.3,63159.0,75.2598,75.3166,75.042,75.0988,63159.0
2018-02-16 10:45:00,79.28,79.44,79.25,79.28,45580.0,75.0798,75.2314,75.0514,75.0798,45580.0
2018-02-16 10:50:00,79.29,79.34,79.2,79.31,22893.0,75.0893,75.1367,75.0041,75.1082,22893.0
2018-02-16 10:55:00,79.29,79.33,79.18,79.21,37275.0,75.0893,75.1272,74.9851,75.0135,37275.0
2018-02-16 11:00:00,79.19,79.33,79.14,79.25,43821.0,74.9946,75.1272,74.9472,75.0514,43821.0
2018-02-16 11:05:00,79.29,79.29,79.15,79.25,53367.0,75.0893,75.0893,74.9567,75.0514,53367.0
2018-02-16 11:10:00,79.25,79.4,79.24,79.35,60943.0,75.0514,75.1935,75.042,75.1461,60943.0
2018-02-16 11:15:00,79.38,79.41,79.35,79.38,29507.0,75.1745,75.2029,75.1461,75.1745,29507.0
2018-02-16 11:20:00,79.4,79.64,79.4,79.64,27601.0,75.1935,75.4208,75.1935,75.4208,27601.0
2018-02-16 11:25:00,79.63,79.67,79.48,79.48,34009.0,75.4113,75.4492,75.2692,75.2692,34009.0
2018-02-16 11:30:00,79.46,79.51,79.43,79.51,9525.0,75.2503,75.2976,75.2219,75.2976,9525.0
2018-02-16 11:35:00,79.51,79.61,79.49,79.59,12313.0,75.2976,75.3923,75.2787,75.3734,12313.0
2018-02-16 11:40:00,79.61,79.67,79.5,79.57,22375.0,75.3923,75.4492,75.2882,75.3545,22375.0
2018-02-16 11:45:00,79.54,79.54,79.33,79.35,15287.0,75.3261,75.3261,75.1272,75.1461,15287.0
2018-02-16 11:50:00,79.36,79.4,79.3,79.39,19853.0,75.1556,75.1935,75.0988,75.184,19853.0
2018-02-16 11:55:00,79.35,79.4,79.31,79.31,16982.0,75.1461,75.1935,75.1082,75.1082,16982.0
2018-02-16 12:00:00,79.34,79.35,79.21,79.24,9664.0,75.1367,75.1461,75.0135,75.042,9664.0
2018-02-16 12:05:00,79.25,79.25,78.97,78.98,28937.0,75.0514,75.0514,74.7863,74.7957,28937.0
2018-02-16 12:10:00,78.98,79.08,78.91,78.92,46799.0,74.7957,74.8904,74.7294,74.7389,46799.0
2018-02-16 12:15:00,78.92,79.15,78.9,79.15,17637.0,74.7389,74.9567,74.72,74.9567,17637.0
2018-02-16 12:20:00,79.14,79.19,79.08,79.15,8560.0,74.9472,74.9946,74.8904,74.9567,8560.0
2018-02-16 12:25:00,79.12,79.16,79.02,79.1,10611.0,74.9283,74.9662,74.8336,74.9094,10611.0
2018-02-16 12:30:00,79.13,79.55,79.13,79.49,38616.0,74.9378,75.3355,74.9378,75.2787,38616.0
2018-02-16 12:35:00,79.49,79.52,79.38,79.39,17759.0,75.2787,75.3071,75.1745,75.184,17759.0
2018-02-16 12:40:00,79.4,79.56,79.4,79.54,25739.0,75.1935,75.345,75.1935,75.3261,25739.0
2018-02-16 12:45:00,79.56,79.64,79.56,79.63,18062.0,75.345,75.4208,75.345,75.4113,18062.0
2018-02-16 12:50:00,79.62,79.67,79.4,79.58,85214.0,75.4018,75.4492,75.1935,75.3639,85214.0
2018-02-16 12:55:00,79.56,79.67,79.48,79.64,37041.0,75.345,75.4492,75.2692,75.4208,37041.0
2018-02-16 13:00:00,79.66,79.7,79.54,79.58,28983.0,75.4397,75.4776,75.3261,75.3639,28983.0
2018-02-16 13:05:00,79.57,79.66,79.55,79.61,28309.0,75.3545,75.4397,75.3355,75.3923,28309.0
2018-02-16 13:10:00,79.63,79.69,79.59,79.68,24234.0,75.4113,75.4681,75.3734,75.4586,24234.0
2018-02-16 13:15:00,79.66,79.67,79.43,79.44,60213.0,75.4397,75.4492,75.2219,75.2314,60213.0
2018-02-16 13:20:00,79.46,79.61,79.46,79.54,16444.0,75.2503,75.3923,75.2503,75.3261,16444.0
2018-02-16 13:25:00,79.54,79.58,79.41,79.47,26863.0,75.3261,75.3639,75.2029,75.2598,26863.0
2018-02-16 13:30:00,79.47,79.65,79.29,79.61,126602.0,75.2598,75.4302,75.0893,75.3923,126602.0
2018-02-16 13:35:00,79.63,79.71,79.57,79.65,22897.0,75.4113,75.4871,75.3545,75.4302,22897.0
2018-02-16 13:40:00,79.65,79.79,79.65,79.75,16881.0,75.4302,75.5628,75.4302,75.5249,16881.0
2018-02-16 13:45:00,79.75,79.82,79.66,79.66,16384.0,75.5249,75.5912,75.4397,75.4397,16384.0
2018-02-16 13:50:00,79.66,79.71,79.62,79.65,9302.0,75.4397,75.4871,75.4018,75.4302,9302.0
2018-02-16 13:55:00,79.63,79.7,79.57,79.65,10049.0,75.4113,75.4776,75.3545,75.4302,10049.0
2018-02-16 14:00:00,79.65,79.8,79.65,79.75,19193.0,75.4302,75.5723,75.4302,75.5249,19193.0
2018-02-16 14:05:00,79.75,79.8,79.7,79.7,47570.0,75.5249,75.5723,75.4776,75.4776,47570.0
2018-02-16 14:10:00,79.7,79.82,79.69,79.75,43853.0,75.4776,75.5912,75.4681,75.5249,43853.0
2018-02-16 14:15:00,79.74,79.85,79.69,79.83,57562.0,75.5155,75.6196,75.4681,75.6007,57562.0
2018-02-16 14:20:00,79.82,79.82,79.65,79.75,45119.0,75.5912,75.5912,75.4302,75.5249,45119.0
2018-02-16 14:25:00,79.77,79.81,79.7,79.77,28396.0,75.5439,75.5818,75.4776,75.5439,28396.0
2018-02-16 14:30:00,79.79,79.88,79.74,79.88,32439.0,75.5628,75.648,75.5155,75.648,32439.0
2018-02-16 14:35:00,79.89,79.9,79.79,79.83,25487.0,75.6575,75.667,75.5628,75.6007,25487.0
2018-02-16 14:40:00,79.84,79.84,79.59,79.61,21616.0,75.6102,75.6102,75.3734,75.3923,21616.0
2018-02-16 14:45:00,79.62,79.8,79.59,79.79,39040.0,75.4018,75.5723,75.3734,75.5628,39040.0
2018-02-16 14:50:00,79.79,79.93,79.76,79.9,30789.0,75.5628,75.6954,75.5344,75.667,30789.0
2018-02-16 14:55:00,79.91,80.0,79.89,80.0,28372.0,75.6765,75.7617,75.6575,75.7617,28372.0
2018-02-16 15:00:00,80.0,80.03,79.83,79.84,49193.0,75.7617,75.7901,75.6007,75.6102,49193.0
2018-02-16 15:05:00,79.84,79.92,79.83,79.87,15473.0,75.6102,75.6859,75.6007,75.6386,15473.0
2018-02-16 15:10:00,79.89,79.96,79.75,79.76,19795.0,75.6575,75.7238,75.5249,75.5344,19795.0
2018-02-16 15:15:00,79.77,79.86,79.77,79.84,24970.0,75.5439,75.6291,75.5439,75.6102,24970.0
2018-02-16 15:20:00,79.84,80.01,79.84,80.01,35122.0,75.6102,75.7712,75.6102,75.7712,35122.0
2018-02-16 15:25:00,80.02,80.08,79.91,79.91,45106.0,75.7806,75.8374,75.6765,75.6765,45106.0
2018-02-16 15:30:00,79.92,79.93,79.82,79.83,34164.0,75.6859,75.6954,75.5912,75.6007,34164.0
2018-02-16 15:35:00,79.84,79.87,79.75,79.86,48370.0,75.6102,75.6386,75.5249,75.6291,48370.0
2018-02-16 15:40:00,79.83,79.83,79.73,79.76,126798.0,75.6007,75.6007,75.506,75.5344,126798.0
2018-02-16 15:45:00,79.79,80.02,79.77,80.0,108843.0,75.5628,75.7806,75.5439,75.7617,108843.0
2018-02-16 15:50:00,79.99,80.02,79.84,79.92,71378.0,75.7522,75.7806,75.6102,75.6859,71378.0
2018-02-16 15:55:00,79.92,79.92,79.68,79.75,157338.0,75.6859,75.6859,75.4586,75.5249,157338.0
2018-02-20 09:30:00,79.21,79.87,79.07,79.81,94688.0,75.0135,75.6386,74.881,75.5818,94688.0
2018-02-20 09:35:00,79.81,79.9,79.6,79.63,34364.0,75.5818,75.667,75.3829,75.4113,34364.0
2018-02-20 09:40:00,79.61,79.88,79.59,79.68,45090.0,75.3923,75.648,75.3734,75.4586,45090.0
2018-02-20 09:45:00,79.68,79.92,79.51,79.84,42799.0,75.4586,75.6859,75.2976,75.6102,42799.0
2018-02-20 09:50:00,79.89,79.89,79.77,79.82,29761.0,75.6575,75.6575,75.5439,75.5912,29761.0
2018-02-20 09:55:00,79.82,79.86,79.58,79.66,31643.0,75.5912,75.6291,75.3639,75.4397,31643.0
2018-02-20 10:00:00,79.66,79.88,79.63,79.68,42547.0,75.4397,75.648,75.4113,75.4586,42547.0
2018-02-20 10:05:00,79.68,79.86,79.68,79.8,32729.0,75.4586,75.6291,75.4586,75.5723,32729.0
2018-02-20 10:10:00,79.81,79.96,79.8,79.85,32399.0,75.5818,75.7238,75.5723,75.6196,32399.0
2018-02-20 10:15:00,79.85,79.99,79.71,79.99,46184.0,75.6196,75.7522,75.4871,75.7522,46184.0
2018-02-20 10:20:00,79.99,80.08,79.93,80.02,42158.0,75.7522,75.8374,75.6954,75.7806,42158.0
2018-02-20 10:25:00,80.02,80.21,79.98,80.2,38938.0,75.7806,75.9606,75.7427,75.9511,38938.0
2018-02-20 10:30:00,80.18,80.38,80.0,80.38,88514.0,75.9322,76.1216,75.7617,76.1216,88514.0
2018-02-20 10:35:00,80.34,80.46,80.26,80.29,72603.0,76.0837,76.1973,76.0079,76.0363,72603.0
2018-02-20 10:40:00,80.28,80.38,80.2,80.37,45753.0,76.0269,76.1216,75.9511,76.1121,45753.0
2018-02-20 10:45:00,80.38,80.48,80.36,80.45,85397.0,76.1216,76.2163,76.1026,76.1878,85397.0
2018-02-20 10:50:00,80.46,80.55,80.25,80.38,27321.0,76.1973,76.2825,75.9984,76.1216,27321.0
2018-02-20 10:55:00,80.38,80.42,80.16,80.16,23937.0,76.1216,76.1594,75.9132,75.9132,23937.0
2018-02-20 11:00:00,80.18,80.47,80.18,80.47,30534.0,75.9322,76.2068,75.9322,76.2068,30534.0
2018-02-20 11:05:00,80.46,80.57,80.43,80.53,40909.0,76.1973,76.3015,76.1689,76.2636,40909.0
2018-02-20 11:10:00,80.53,80.55,80.38,80.45,31741.0,76.2636,76.2825,76.1216,76.1878,31741.0
2018-02-20 11:15:00,80.43,80.53,80.37,80.52,30962.0,76.1689,76.2636,76.1121,76.2541,30962.0
2018-02-20 11:20:00,80.54,80.73,80.52,80.7,30973.0,76.2731,76.453,76.2541,76.4246,30973.0
2018-02-20 11:25:00,80.7,80.9,80.7,80.87,26329.0,76.4246,76.614,76.4246,76.5856,26329.0
2018-02-20 11:30:00,80.85,81.33,80.85,81.3,75745.0,76.5667,77.0212,76.5667,76.9928,75745.0
2018-02-20 11:35:00,81.3,81.35,81.02,81.1,87711.0,76.9928,77.0402,76.7276,76.8034,87711.0
2018-02-20 11:40:00,81.1,81.19,80.97,80.97,31032.0,76.8034,76.8886,76.6803,76.6803,31032.0
2018-02-20 11:45:00,81.0,81.17,80.92,81.17,25749.0,76.7087,76.8697,76.6329,76.8697,25749.0
2018-02-20 11:50:00,81.19,81.32,81.13,81.28,26194.0,76.8886,77.0118,76.8318,76.9739,26194.0
2018-02-20 11:55:00,81.28,81.38,81.22,81.35,27500.0,76.9739,77.0686,76.9171,77.0402,27500.0
2018-02-20 12:00:00,81.36,81.47,81.14,81.16,18941.0,77.0496,77.1538,76.8413,76.8602,18941.0
2018-02-20 12:05:00,81.16,81.24,81.1,81.16,14246.0,76.8602,76.936,76.8034,76.8602,14246.0
2018-02-20 12:10:00,81.12,81.17,81.07,81.1,12497.0,76.8224,76.8697,76.775,76.8034,12497.0
2018-02-20 12:15:00,81.1,81.19,81.1,81.15,8573.0,76.8034,76.8886,76.8034,76.8508,8573.0
2018-02-20 12:20:00,81.15,81.15,80.92,80.92,17242.0,76.8508,76.8508,76.6329,76.6329,17242.0
2018-02-20 12:25:00,80.91,81.01,80.91,81.0,14163.0,76.6235,76.7182,76.6235,76.7087,14163.0
2018-02-20 12:30:00,81.0,81.02,80.95,80.97,13040.0,76.7087,76.7276,76.6614,76.6803,13040.0
2018-02-20 12:35:00,80.99,81.01,80.91,80.96,14283.0,76.6992,76.7182,76.6235,76.6708,14283.0
2018-02-20 12:40:00,80.97,81.02,80.94,80.96,9634.0,76.6803,76.7276,76.6519,76.6708,9634.0
2018-02-20 12:45:00,80.97,81.08,80.97,81.02,18885.0,76.6803,76.7845,76.6803,76.7276,18885.0
2018-02-20 12:50:00,81.02,81.05,80.96,81.03,77776.0,76.7276,76.7561,76.6708,76.7371,77776.0
2018-02-20 12:55:00,81.02,81.35,81.02,81.29,34211.0,76.7276,77.0402,76.7276,76.9833,34211.0
2018-02-20 13:00:00,81.27,81.32,81.21,81.28,18444.0,76.9644,77.0118,76.9076,76.9739,18444.0
2018-02-20 13:05:00,81.25,81.25,80.96,80.96,13739.0,76.9455,76.9455,76.6708,76.6708,13739.0
2018-02-20 13:10:00,80.95,80.99,80.86,80.86,14494.0,76.6614,76.6992,76.5761,76.5761,14494.0
2018-02-20 13:15:00,80.86,80.95,80.84,80.94,10951.0,76.5761,76.6614,76.5572,76.6519,10951.0
2018-02-20 13:20:00,80.95,80.95,80.76,80.76,17497.0,76.6614,76.6614,76.4814,76.4814,17497.0
2018-02-20 13:25:00,80.76,80.76,80.48,80.48,26018.0,76.4814,76.4814,76.2163,76.2163,26018.0
2018-02-20 13:30:00,80.47,80.7,80.41,80.64,48328.0,76.2068,76.4246,76.15,76.3678,48328.0
2018-02-20 13:35:00,80.65,80.75,80.63,80.71,18563.0,76.3773,76.472,76.3583,76.4341,18563.0
2018-02-20 13:40:00,80.72,80.77,80.63,80.63,12937.0,76.4435,76.4909,76.3583,76.3583,12937.0
2018-02-20 13:45:00,80.63,80.83,80.61,80.83,9730.0,76.3583,76.5477,76.3394,76.5477,9730.0
2018-02-20 13:50:00,80.83,80.85,80.76,80.78,13154.0,76.5477,76.5667,76.4814,76.5004,13154.0
2018-02-20 13:55:00,80.76,80.76,80.59,80.7,29982.0,76.4814,76.4814,76.3204,76.4246,29982.0
2018-02-20 14:00:00,80.71,80.81,80.69,80.77,27886.0,76.4341,76.5288,76.4151,76.4909,27886.0
2018-02-20 14:05:00,80.79,80.79,80.5,80.52,34729.0,76.5098,76.5098,76.2352,76.2541,34729.0
2018-02-20 14:10:00,80.52,80.53,80.34,80.41,37278.0,76.2541,76.2636,76.0837,76.15,37278.0
2018-02-20 14:15:00,80.41,80.56,80.41,80.48,22983.0,76.15,76.292,76.15,76.2163,22983.0
2018-02-20 14:20:00,80.48,80.5,80.42,80.44,22197.0,76.2163,76.2352,76.1594,76.1784,22197.0
2018-02-20 14:25:00,80.45,80.53,80.44,80.45,26718.0,76.1878,76.2636,76.1784,76.1878,26718.0
2018-02-20 14:30:00,80.45,80.65,80.45,80.62,24381.0,76.1878,76.3773,76.1878,76.3488,24381.0
2018-02-20 14:35:00,80.64,80.72,80.63,80.66,19483.0,76.3678,76.4435,76.3583,76.3867,19483.0
2018-02-20 14:40:00,80.66,80.69,80.46,80.5,32226.0,76.3867,76.4151,76.1973,76.2352,32226.0
2018-02-20 14:45:00,80.5,80.57,80.45,80.48,31654.0,76.2352,76.3015,76.1878,76.2163,31654.0
2018-02-20 14:50:00,80.49,80.49,80.32,80.34,18969.0,76.2257,76.2257,76.0647,76.0837,18969.0
2018-02-20 14:55:00,80.36,80.48,80.34,80.43,17027.0,76.1026,76.2163,76.0837,76.1689,17027.0
2018-02-20 15:00:00,80.44,80.55,80.44,80.46,25554.0,76.1784,76.2825,76.1784,76.1973,25554.0
2018-02-20 15:05:00,80.49,80.52,80.21,80.25,27550.0,76.2257,76.2541,75.9606,75.9984,27550.0
2018-02-20 15:10:00,80.25,80.34,80.17,80.23,30447.0,75.9984,76.0837,75.9227,75.9795,30447.0
2018-02-20 15:15:00,80.25,80.28,80.03,80.08,42430.0,75.9984,76.0269,75.7901,75.8374,42430.0
2018-02-20 15:20:00,80.07,80.19,79.96,80.19,59746.0,75.828,75.9416,75.7238,75.9416,59746.0
2018-02-20 15:25:00,80.18,80.28,80.18,80.26,35886.0,75.9322,76.0269,75.9322,76.0079,35886.0
2018-02-20 15:30:00,80.28,80.28,80.02,80.09,77119.0,76.0269,76.0269,75.7806,75.8469,77119.0
2018-02-20 15:35:00,80.09,80.25,80.05,80.25,66300.0,75.8469,75.9984,75.809,75.9984,66300.0
2018-02-20 15:40:00,80.24,80.32,80.21,80.22,73250.0,75.989,76.0647,75.9606,75.97,73250.0
2018-02-20 15:45:00,80.22,80.41,80.21,80.37,79337.0,75.97,76.15,75.9606,76.1121,79337.0
2018-02-20 15:50:00,80.37,80.45,80.36,80.44,97309.0,76.1121,76.1878,76.1026,76.1784,97309.0
2018-02-20 15:55:00,80.44,80.47,80.26,80.34,172136.0,76.1784,76.2068,76.0079,76.0837,172136.0
2018-02-21 09:30:00,80.37,80.67,80.31,80.67,29016.0,76.1121,76.3962,76.0553,76.3962,29016.0
2018-02-21 09:35:00,80.73,81.17,80.72,81.17,11088.0,76.453,76.8697,76.4435,76.8697,11088.0
2018-02-21 09:40:00,81.23,81.27,81.11,81.26,16672.0,76.9265,76.9644,76.8129,76.9549,16672.0
2018-02-21 09:45:00,81.27,81.31,81.23,81.29,25298.0,76.9644,77.0023,76.9265,76.9833,25298.0
2018-02-21 09:50:00,81.29,81.52,81.25,81.5,47580.0,76.9833,77.2012,76.9455,77.1822,47580.0
2018-02-21 09:55:00,81.52,81.56,81.28,81.3,62844.0,77.2012,77.239,76.9739,76.9928,62844.0
2018-02-21 10:00:00,81.31,81.49,81.31,81.43,57463.0,77.0023,77.1727,77.0023,77.1159,57463.0
2018-02-21 10:05:00,81.43,81.53,81.38,81.49,54505.0,77.1159,77.2106,77.0686,77.1727,54505.0
2018-02-21 10:10:00,81.49,81.49,81.22,81.26,28833.0,77.1727,77.1727,76.9171,76.9549,28833.0
2018-02-21 10:15:00,81.26,81.39,81.26,81.34,24389.0,76.9549,77.078,76.9549,77.0307,24389.0
2018-02-21 10:20:00,81.34,81.34,81.13,81.13,25337.0,77.0307,77.0307,76.8318,76.8318,25337.0
2018-02-21 10:25:00,81.11,81.18,81.08,81.18,40411.0,76.8129,76.8792,76.7845,76.8792,40411.0
2018-02-21 10:30:00,81.18,81.21,81.05,81.14,45454.0,76.8792,76.9076,76.7561,76.8413,45454.0
2018-02-21 10:35:00,81.14,81.39,81.13,81.37,35296.0,76.8413,77.078,76.8318,77.0591,35296.0
2018-02-21 10:40:00,81.37,81.51,81.31,81.51,24935.0,77.0591,77.1917,77.0023,77.1917,24935.0
2018-02-21 10:45:00,81.5,81.66,81.49,81.49,37213.0,77.1822,77.3337,77.1727,77.1727,37213.0
2018-02-21 10:50:00,81.53,81.78,81.52,81.7,27158.0,77.2106,77.4474,77.2012,77.3716,27158.0
2018-02-21 10:55:00,81.7,81.71,81.54,81.54,30753.0,77.3716,77.3811,77.2201,77.2201,30753.0
2018-02-21 11:00:00,81.57,81.62,81.36,81.37,31224.0,77.2485,77.2959,77.0496,77.0591,31224.0
2018-02-21 11:05:00,81.39,81.44,81.37,81.38,19468.0,77.078,77.1254,77.0591,77.0686,19468.0
2018-02-21 11:10:00,81.38,81.38,81.04,81.06,34199.0,77.0686,77.0686,76.7466,76.7655,34199.0
2018-02-21 11:15:00,81.05,81.17,80.99,81.08,31503.0,76.7561,76.8697,76.6992,76.7845,31503.0
2018-02-21 11:20:00,81.08,81.13,81.02,81.04,30778.0,76.7845,76.8318,76.7276,76.7466,30778.0
2018-02-21 11:25:00,81.03,81.23,81.03,81.23,56309.0,76.7371,76.9265,76.7371,76.9265,56309.0
2018-02-21 11:30:00,81.21,81.43,81.21,81.42,27792.0,76.9076,77.1159,76.9076,77.1065,27792.0
2018-02-21 11:35:00,81.41,81.44,81.35,81.37,30875.0,77.097,77.1254,77.0402,77.0591,30875.0
2018-02-21 11:40:00,81.38,81.41,81.31,81.33,23998.0,77.0686,77.097,77.0023,77.0212,23998.0
2018-02-21 11:45:00,81.34,81.37,81.24,81.35,24502.0,77.0307,77.0591,76.936,77.0402,24502.0
2018-02-21 11:50:00,81.33,81.38,81.22,81.25,21354.0,77.0212,77.0686,76.9171,76.9455,21354.0
2018-02-21 11:55:00,81.22,81.32,81.22,81.24,25540.0,76.9171,77.0118,76.9171,76.936,25540.0
2018-02-21 12:00:00,81.24,81.27,81.07,81.09,15733.0,76.936,76.9644,76.775,76.7939,15733.0
2018-02-21 12:05:00,81.1,81.13,81.04,81.11,15817.0,76.8034,76.8318,76.7466,76.8129,15817.0
2018-02-21 12:10:00,81.13,81.23,81.09,81.17,13037.0,76.8318,76.9265,76.7939,76.8697,13037.0
2018-02-21 12:15:00,81.15,81.22,81.13,81.13,15250.0,76.8508,76.9171,76.8318,76.8318,15250.0
2018-02-21 12:20:00,81.15,81.15,81.03,81.04,25586.0,76.8508,76.8508,76.7371,76.7466,25586.0
2018-02-21 12:25:00,81.05,81.07,80.97,81.07,66594.0,76.7561,76.775,76.6803,76.775,66594.0
2018-02-21 12:30:00,81.07,81.13,81.05,81.08,14339.0,76.775,76.8318,76.7561,76.7845,14339.0
2018-02-21 12:35:00,81.1,81.14,81.08,81.1,13917.0,76.8034,76.8413,76.7845,76.8034,13917.0
2018-02-21 12:40:00,81.11,81.16,81.07,81.09,12015.0,76.8129,76.8602,76.775,76.7939,12015.0
2018-02-21 12:45:00,81.08,81.1,81.04,81.05,17107.0,76.7845,76.8034,76.7466,76.7561,17107.0
2018-02-21 12:50:00,81.07,81.12,81.05,81.11,11726.0,76.775,76.8224,76.7561,76.8129,11726.0
2018-02-21 12:55:00,81.12,81.18,81.12,81.18,11343.0,76.8224,76.8792,76.8224,76.8792,11343.0
2018-02-21 13:00:00,81.19,81.21,81.16,81.16,11999.0,76.8886,76.9076,76.8602,76.8602,11999.0
2018-02-21 13:05:00,81.17,81.2,81.15,81.17,9939.0,76.8697,76.8981,76.8508,76.8697,9939.0
2018-02-21 13:10:00,81.17,81.19,81.14,81.16,10285.0,76.8697,76.8886,76.8413,76.8602,10285.0
2018-02-21 13:15:00,81.18,81.22,81.13,81.15,25737.0,76.8792,76.9171,76.8318,76.8508,25737.0
2018-02-21 13:20:00,81.16,81.18,81.12,81.16,15170.0,76.8602,76.8792,76.8224,76.8602,15170.0
2018-02-21 13:25:00,81.15,81.21,81.14,81.2,15071.0,76.8508,76.9076,76.8413,76.8981,15071.0
2018-02-21 13:30:00,81.21,81.28,81.21,81.24,16069.0,76.9076,76.9739,76.9076,76.936,16069.0
2018-02-21 13:35:00,81.24,81.24,81.18,81.2,16371.0,76.936,76.936,76.8792,76.8981,16371.0
2018-02-21 13:40:00,81.2,81.21,81.08,81.08,14007.0,76.8981,76.9076,76.7845,76.7845,14007.0
2018-02-21 13:45:00,81.1,81.18,81.07,81.09,25651.0,76.8034,76.8792,76.775,76.7939,25651.0
2018-02-21 13:50:00,81.09,81.13,81.07,81.08,40314.0,76.7939,76.8318,76.775,76.7845,40314.0
2018-02-21 13:55:00,81.08,81.11,80.99,81.1,59079.0,76.7845,76.8129,76.6992,76.8034,59079.0
2018-02-21 14:00:00,81.1,81.43,81.06,81.38,39388.0,76.8034,77.1159,76.7655,77.0686,39388.0
2018-02-21 14:05:00,81.37,81.58,81.36,81.49,47330.0,77.0591,77.258,77.0496,77.1727,47330.0
2018-02-21 14:10:00,81.5,81.64,81.47,81.52,33208.0,77.1822,77.3148,77.1538,77.2012,33208.0
2018-02-21 14:15:00,81.51,81.54,81.48,81.52,21073.0,77.1917,77.2201,77.1633,77.2012,21073.0
2018-02-21 14:20:00,81.5,81.6,81.45,81.58,18200.0,77.1822,77.2769,77.1349,77.258,18200.0
2018-02-21 14:25:00,81.61,81.66,81.45,81.45,24376.0,77.2864,77.3337,77.1349,77.1349,24376.0
2018-02-21 14:30:00,81.47,81.5,81.38,81.46,16998.0,77.1538,77.1822,77.0686,77.1443,16998.0
2018-02-21 14:35:00,81.47,81.61,81.45,81.57,22420.0,77.1538,77.2864,77.1349,77.2485,22420.0
2018-02-21 14:40:00,81.59,81.63,81.51,81.53,16955.0,77.2675,77.3053,77.1917,77.2106,16955.0
2018-02-21 14:45:00,81.51,81.56,81.23,81.23,18314.0,77.1917,77.239,76.9265,76.9265,18314.0
2018-02-21 14:50:00,81.23,81.26,81.05,81.17,33111.0,76.9265,76.9549,76.7561,76.8697,33111.0
2018-02-21 14:55:00,81.16,81.32,81.14,81.15,21851.0,76.8602,77.0118,76.8413,76.8508,21851.0
2018-02-21 15:00:00,81.14,81.14,80.86,80.86,55881.0,76.8413,76.8413,76.5761,76.5761,55881.0
2018-02-21 15:05:00,80.85,80.93,80.77,80.82,22130.0,76.5667,76.6424,76.4909,76.5382,22130.0
2018-02-21 15:10:00,80.81,80.95,80.71,80.92,72213.0,76.5288,76.6614,76.4341,76.6329,72213.0
2018-02-21 15:15:00,80.93,80.94,80.84,80.91,32117.0,76.6424,76.6519,76.5572,76.6235,32117.0
2018-02-21 15:20:00,80.93,81.01,80.78,80.9,56498.0,76.6424,76.7182,76.5004,76.614,56498.0
2018-02-21 15:25:00,80.9,80.97,80.82,80.92,31072.0,76.614,76.6803,76.5382,76.6329,31072.0
2018-02-21 15:30:00,80.95,81.03,80.89,80.92,43755.0,76.6614,76.7371,76.6045,76.6329,43755.0
2018-02-21 15:35:00,80.93,81.02,80.85,80.92,82531.0,76.6424,76.7276,76.5667,76.6329,82531.0
2018-02-21 15:40:00,80.91,80.95,80.77,80.85,105182.0,76.6235,76.6614,76.4909,76.5667,105182.0
2018-02-21 15:45:00,80.84,80.99,80.79,80.92,108335.0,76.5572,76.6992,76.5098,76.6329,108335.0
2018-02-21 15:50:00,80.91,81.0,80.75,80.82,111487.0,76.6235,76.7087,76.472,76.5382,111487.0
2018-02-21 15:55:00,80.82,80.84,80.48,80.49,158274.0,76.5382,76.5572,76.2163,76.2257,158274.0
2018-02-22 09:30:00,81.03,81.03,80.51,80.87,61989.0,76.7371,76.7371,76.2447,76.5856,61989.0
2018-02-22 09:35:00,80.9,80.91,80.52,80.66,34803.0,76.614,76.6235,76.2541,76.3867,34803.0
2018-02-22 09:40:00,80.66,80.83,80.61,80.78,30138.0,76.3867,76.5477,76.3394,76.5004,30138.0
2018-02-22 09:45:00,80.75,80.98,80.72,80.97,18618.0,76.472,76.6898,76.4435,76.6803,18618.0
2018-02-22 09:50:00,80.93,80.93,80.75,80.79,15506.0,76.6424,76.6424,76.472,76.5098,15506.0
2018-02-22 09:55:00,80.75,80.98,80.74,80.97,29989.0,76.472,76.6898,76.4625,76.6803,29989.0
2018-02-22 10:00:00,80.99,81.19,80.91,81.19,22708.0,76.6992,76.8886,76.6235,76.8886,22708.0
2018-02-22 10:05:00,81.18,81.18,80.96,81.03,25418.0,76.8792,76.8792,76.6708,76.7371,25418.0
2018-02-22 10:10:00,81.03,81.06,80.9,80.9,23256.0,76.7371,76.7655,76.614,76.614,23256.0
2018-02-22 10:15:00,80.9,80.95,80.72,80.76,21225.0,76.614,76.6614,76.4435,76.4814,21225.0
2018-02-22 10:20:00,80.76,80.89,80.74,80.82,22614.0,76.4814,76.6045,76.4625,76.5382,22614.0
2018-02-22 10:25:00,80.81,80.87,80.81,80.82,13066.0,76.5288,76.5856,76.5288,76.5382,13066.0
2018-02-22 10:30:00,80.82,80.84,80.75,80.79,11615.0,76.5382,76.5572,76.472,76.5098,11615.0
2018-02-22 10:35:00,80.76,80.9,80.75,80.9,18086.0,76.4814,76.614,76.472,76.614,18086.0
2018-02-22 10:40:00,80.9,80.93,80.82,80.86,14236.0,76.614,76.6424,76.5382,76.5761,14236.0
2018-02-22 10:45:00,80.88,81.03,80.84,81.03,17384.0,76.5951,76.7371,76.5572,76.7371,17384.0
2018-02-22 10:50:00,81.04,81.12,81.03,81.06,11308.0,76.7466,76.8224,76.7371,76.7655,11308.0
2018-02-22 10:55:00,81.05,81.09,80.94,80.98,19493.0,76.7561,76.7939,76.6519,76.6898,19493.0
2018-02-22 11:00:00,81.0,81.03,80.91,81.02,15535.0,76.7087,76.7371,76.6235,76.7276,15535.0
2018-02-22 11:05:00,81.02,81.06,80.93,80.93,20591.0,76.7276,76.7655,76.6424,76.6424,20591.0
2018-02-22 11:10:00,80.94,81.03,80.89,80.98,17090.0,76.6519,76.7371,76.6045,76.6898,17090.0
2018-02-22 11:15:00,80.99,81.02,80.96,80.99,16098.0,76.6992,76.7276,76.6708,76.6992,16098.0
2018-02-22 11:20:00,80.99,81.09,80.98,81.06,36275.0,76.6992,76.7939,76.6898,76.7655,36275.0
2018-02-22 11:25:00,81.05,81.22,81.04,81.15,23753.0,76.7561,76.9171,76.7466,76.8508,23753.0
2018-02-22 11:30:00,81.15,81.21,81.08,81.13,24896.0,76.8508,76.9076,76.7845,76.8318,24896.0
2018-02-22 11:35:00,81.13,81.28,81.09,81.28,16900.0,76.8318,76.9739,76.7939,76.9739,16900.0
2018-02-22 11:40:00,81.28,81.4,81.28,81.39,17453.0,76.9739,77.0875,76.9739,77.078,17453.0
2018-02-22 11:45:00,81.36,81.45,81.36,81.39,11183.0,77.0496,77.1349,77.0496,77.078,11183.0
2018-02-22 11:50:00,81.39,81.4,81.29,81.36,17806.0,77.078,77.0875,76.9833,77.0496,17806.0
2018-02-22 11:55:00,81.38,81.55,81.36,81.48,15995.0,77.0686,77.2296,77.0496,77.1633,15995.0
2018-02-22 12:00:00,81.5,81.67,81.47,81.64,25470.0,77.1822,77.3432,77.1538,77.3148,25470.0
2018-02-22 12:05:00,81.67,81.68,81.41,81.42,12100.0,77.3432,77.3527,77.097,77.1065,12100.0
2018-02-22 12:10:00,81.45,81.45,81.21,81.3,15474.0,77.1349,77.1349,76.9076,76.9928,15474.0
2018-02-22 12:15:00,81.3,81.34,81.21,81.23,13763.0,76.9928,77.0307,76.9076,76.9265,13763.0
2018-02-22 12:20:00,81.25,81.31,81.24,81.3,6197.0,76.9455,77.0023,76.936,76.9928,6197.0
2018-02-22 12:25:00,81.29,81.3,81.18,81.18,7064.0,76.9833,76.9928,76.8792,76.8792,7064.0
2018-02-22 12:30:00,81.18,81.2,80.98,81.03,16471.0,76.8792,76.8981,76.6898,76.7371,16471.0
2018-02-22 12:35:00,81.04,81.06,80.99,81.0,12409.0,76.7466,76.7655,76.6992,76.7087,12409.0
2018-02-22 12:40:00,81.0,81.04,80.88,80.89,16387.0,76.7087,76.7466,76.5951,76.6045,16387.0
2018-02-22 12:45:00,80.89,80.9,80.68,80.7,20957.0,76.6045,76.614,76.4057,76.4246,20957.0
2018-02-22 12:50:00,80.67,80.81,80.55,80.79,25076.0,76.3962,76.5288,76.2825,76.5098,25076.0
2018-02-22 12:55:00,80.8,80.87,80.74,80.75,12873.0,76.5193,76.5856,76.4625,76.472,12873.0
2018-02-22 13:00:00,80.76,80.94,80.76,80.89,12500.0,76.4814,76.6519,76.4814,76.6045,12500.0
2018-02-22 13:05:00,80.87,80.95,80.82,80.92,8871.0,76.5856,76.6614,76.5382,76.6329,8871.0
2018-02-22 13:10:00,80.9,80.91,80.74,80.75,9762.0,76.614,76.6235,76.4625,76.472,9762.0
2018-02-22 13:15:00,80.73,80.79,80.69,80.76,25120.0,76.453,76.5098,76.4151,76.4814,25120.0
2018-02-22 13:20:00,80.78,80.86,80.75,80.85,10650.0,76.5004,76.5761,76.472,76.5667,10650.0
2018-02-22 13:25:00,80.85,80.97,80.83,80.92,8440.0,76.5667,76.6803,76.5477,76.6329,8440.0
2018-02-22 13:30:00,80.94,80.94,80.78,80.78,7711.0,76.6519,76.6519,76.5004,76.5004,7711.0
2018-02-22 13:35:00,80.77,80.89,80.76,80.89,11961.0,76.4909,76.6045,76.4814,76.6045,11961.0
2018-02-22 13:40:00,80.88,80.88,80.79,80.8,12005.0,76.5951,76.5951,76.5098,76.5193,12005.0
2018-02-22 13:45:00,80.76,80.82,80.71,80.78,13414.0,76.4814,76.5382,76.4341,76.5004,13414.0
2018-02-22 13:50:00,80.74,80.91,80.73,80.9,13315.0,76.4625,76.6235,76.453,76.614,13315.0
2018-02-22 13:55:00,80.92,80.97,80.89,80.89,10413.0,76.6329,76.6803,76.6045,76.6045,10413.0
2018-02-22 14:00:00,80.9,80.99,80.88,80.98,14731.0,76.614,76.6992,76.5951,76.6898,14731.0
2018-02-22 14:05:00,80.99,81.03,80.96,80.98,26188.0,76.6992,76.7371,76.6708,76.6898,26188.0
2018-02-22 14:10:00,80.96,81.03,80.93,81.02,9238.0,76.6708,76.7371,76.6424,76.7276,9238.0
2018-02-22 14:15:00,81.03,81.04,80.93,80.96,10115.0,76.7371,76.7466,76.6424,76.6708,10115.0
2018-02-22 14:20:00,80.94,80.97,80.86,80.95,9746.0,76.6519,76.6803,76.5761,76.6614,9746.0
2018-02-22 14:25:00,80.95,81.02,80.94,81.02,25207.0,76.6614,76.7276,76.6519,76.7276,25207.0
2018-02-22 14:30:00,81.02,81.06,80.99,81.03,15169.0,76.7276,76.7655,76.6992,76.7371,15169.0
2018-02-22 14:35:00,81.02,81.03,80.96,80.98,5654.0,76.7276,76.7371,76.6708,76.6898,5654.0
2018-02-22 14:40:00,80.96,80.96,80.85,80.87,19908.0,76.6708,76.6708,76.5667,76.5856,19908.0
2018-02-22 14:45:00,80.87,80.88,80.77,80.82,14827.0,76.5856,76.5951,76.4909,76.5382,14827.0
2018-02-22 14:50:00,80.82,80.85,80.78,80.79,11361.0,76.5382,76.5667,76.5004,76.5098,11361.0
2018-02-22 14:55:00,80.78,80.78,80.51,80.58,26136.0,76.5004,76.5004,76.2447,76.311,26136.0
2018-02-22 15:00:00,80.58,80.69,80.57,80.62,31401.0,76.311,76.4151,76.3015,76.3488,31401.0
2018-02-22 15:05:00,80.6,80.75,80.57,80.74,35830.0,76.3299,76.472,76.3015,76.4625,35830.0
2018-02-22 15:10:00,80.74,80.89,80.72,80.89,13179.0,76.4625,76.6045,76.4435,76.6045,13179.0
2018-02-22 15:15:00,80.87,80.87,80.76,80.84,13831.0,76.5856,76.5856,76.4814,76.5572,13831.0
2018-02-22 15:20:00,80.84,80.86,80.73,80.78,24670.0,76.5572,76.5761,76.453,76.5004,24670.0
2018-02-22 15:25:00,80.78,80.8,80.69,80.73,22410.0,76.5004,76.5193,76.4151,76.453,22410.0
2018-02-22 15:30:00,80.73,80.81,80.66,80.79,27562.0,76.453,76.5288,76.3867,76.5098,27562.0
2018-02-22 15:35:00,80.8,80.82,80.7,80.78,32679.0,76.5193,76.5382,76.4246,76.5004,32679.0
2018-02-22 15:40:00,80.78,80.92,80.74,80.81,36590.0,76.5004,76.6329,76.4625,76.5288,36590.0
2018-02-22 15:45:00,80.8,80.82,80.67,80.7,110299.0,76.5193,76.5382,76.3962,76.4246,110299.0
2018-02-22 15:50:00,80.7,81.01,80.7,80.81,65513.0,76.4246,76.7182,76.4246,76.5288,65513.0
2018-02-22 15:55:00,80.81,80.87,80.75,80.76,96652.0,76.5288,76.5856,76.472,76.4814,96652.0
2018-02-23 09:30:00,81.17,81.41,81.08,81.41,24264.0,76.8697,77.097,76.7845,77.097,24264.0
2018-02-23 09:35:00,81.36,81.36,81.0,81.17,14770.0,77.0496,77.0496,76.7087,76.8697,14770.0
2018-02-23 09:40:00,81.18,81.32,81.17,81.29,8126.0,76.8792,77.0118,76.8697,76.9833,8126.0
2018-02-23 09:45:00,81.3,81.42,81.26,81.3,13858.0,76.9928,77.1065,76.9549,76.9928,13858.0
2018-02-23 09:50:00,81.32,81.49,81.27,81.45,16385.0,77.0118,77.1727,76.9644,77.1349,16385.0
2018-02-23 09:55:00,81.45,81.54,81.38,81.53,19213.0,77.1349,77.2201,77.0686,77.2106,19213.0
2018-02-23 10:00:00,81.56,81.71,81.52,81.69,31743.0,77.239,77.3811,77.2012,77.3622,31743.0
2018-02-23 10:05:00,81.68,81.72,81.63,81.7,41560.0,77.3527,77.3906,77.3053,77.3716,41560.0
2018-02-23 10:10:00,81.7,81.73,81.66,81.7,51630.0,77.3716,77.4,77.3337,77.3716,51630.0
2018-02-23 10:15:00,81.69,81.74,81.69,81.74,39516.0,77.3622,77.4095,77.3622,77.4095,39516.0
2018-02-23 10:20:00,81.73,81.73,81.62,81.7,48864.0,77.4,77.4,77.2959,77.3716,48864.0
2018-02-23 10:25:00,81.7,81.73,81.69,81.7,27280.0,77.3716,77.4,77.3622,77.3716,27280.0
2018-02-23 10:30:00,81.7,81.79,81.69,81.74,21532.0,77.3716,77.4569,77.3622,77.4095,21532.0
2018-02-23 10:35:00,81.72,81.9,81.69,81.89,28987.0,77.3906,77.561,77.3622,77.5516,28987.0
2018-02-23 10:40:00,81.92,82.01,81.86,81.95,23605.0,77.58,77.6652,77.5231,77.6084,23605.0
2018-02-23 10:45:00,81.96,81.96,81.82,81.82,11668.0,77.6178,77.6178,77.4853,77.4853,11668.0
2018-02-23 10:50:00,81.82,81.95,81.77,81.95,12979.0,77.4853,77.6084,77.4379,77.6084,12979.0
2018-02-23 10:55:00,81.93,81.93,81.84,81.89,11188.0,77.5894,77.5894,77.5042,77.5516,11188.0
2018-02-23 11:00:00,81.88,82.0,81.85,81.97,20530.0,77.5421,77.6557,77.5137,77.6273,20530.0
2018-02-23 11:05:00,81.96,81.96,81.88,81.95,13444.0,77.6178,77.6178,77.5421,77.6084,13444.0
2018-02-23 11:10:00,81.94,82.06,81.94,81.98,38410.0,77.5989,77.7126,77.5989,77.6368,38410.0
2018-02-23 11:15:00,81.98,82.05,81.97,82.01,39949.0,77.6368,77.7031,77.6273,77.6652,39949.0
2018-02-23 11:20:00,82.02,82.05,81.99,82.0,16286.0,77.6747,77.7031,77.6463,77.6557,16286.0
2018-02-23 11:25:00,82.0,82.08,81.99,81.99,55737.0,77.6557,77.7315,77.6463,77.6463,55737.0
2018-02-23 11:30:00,81.99,82.03,81.99,82.0,13855.0,77.6463,77.6841,77.6463,77.6557,13855.0
2018-02-23 11:35:00,82.01,82.11,82.0,82.07,18525.0,77.6652,77.7599,77.6557,77.722,18525.0
2018-02-23 11:40:00,82.07,82.07,82.02,82.05,6104.0,77.722,77.722,77.6747,77.7031,6104.0
2018-02-23 11:45:00,82.05,82.05,82.01,82.01,16296.0,77.7031,77.7031,77.6652,77.6652,16296.0
2018-02-23 11:50:00,82.01,82.04,81.99,82.04,16621.0,77.6652,77.6936,77.6463,77.6936,16621.0
2018-02-23 11:55:00,82.06,82.15,82.05,82.14,9476.0,77.7126,77.7978,77.7031,77.7883,9476.0
2018-02-23 12:00:00,82.08,82.14,82.08,82.1,8826.0,77.7315,77.7883,77.7315,77.7504,8826.0
2018-02-23 12:05:00,82.1,82.14,82.07,82.07,8940.0,77.7504,77.7883,77.722,77.722,8940.0
2018-02-23 12:10:00,82.07,82.17,82.07,82.17,8901.0,77.722,77.8167,77.722,77.8167,8901.0
2018-02-23 12:15:00,82.16,82.21,82.15,82.21,8606.0,77.8073,77.8546,77.7978,77.8546,8606.0
2018-02-23 12:20:00,82.22,82.25,82.19,82.25,15411.0,77.8641,77.8925,77.8357,77.8925,15411.0
2018-02-23 12:25:00,82.25,82.25,82.11,82.11,11905.0,77.8925,77.8925,77.7599,77.7599,11905.0
2018-02-23 12:30:00,82.09,82.11,82.05,82.08,12292.0,77.741,77.7599,77.7031,77.7315,12292.0
2018-02-23 12:35:00,82.1,82.16,82.09,82.16,6143.0,77.7504,77.8073,77.741,77.8073,6143.0
2018-02-23 12:40:00,82.16,82.17,82.1,82.1,17841.0,77.8073,77.8167,77.7504,77.7504,17841.0
2018-02-23 12:45:00,82.08,82.17,82.08,82.14,28599.0,77.7315,77.8167,77.7315,77.7883,28599.0
2018-02-23 12:50:00,82.15,82.17,82.12,82.13,14824.0,77.7978,77.8167,77.7694,77.7788,14824.0
2018-02-23 12:55:00,82.14,82.16,82.09,82.13,22803.0,77.7883,77.8073,77.741,77.7788,22803.0
2018-02-23 13:00:00,82.13,82.15,82.09,82.14,15765.0,77.7788,77.7978,77.741,77.7883,15765.0
2018-02-23 13:05:00,82.11,82.12,81.94,81.96,24633.0,77.7599,77.7694,77.5989,77.6178,24633.0
2018-02-23 13:10:00,81.97,81.98,81.9,81.93,17398.0,77.6273,77.6368,77.561,77.5894,17398.0
2018-02-23 13:15:00,81.94,82.05,81.94,82.04,15198.0,77.5989,77.7031,77.5989,77.6936,15198.0
2018-02-23 13:20:00,82.05,82.11,82.01,82.02,8007.0,77.7031,77.7599,77.6652,77.6747,8007.0
2018-02-23 13:25:00,82.03,82.06,81.99,82.06,5765.0,77.6841,77.7126,77.6463,77.7126,5765.0
2018-02-23 13:30:00,82.06,82.1,82.05,82.08,6531.0,77.7126,77.7504,77.7031,77.7315,6531.0
2018-02-23 13:35:00,82.08,82.14,82.06,82.13,12929.0,77.7315,77.7883,77.7126,77.7788,12929.0
2018-02-23 13:40:00,82.12,82.2,82.1,82.19,32041.0,77.7694,77.8451,77.7504,77.8357,32041.0
2018-02-23 13:45:00,82.19,82.29,82.12,82.12,70408.0,77.8357,77.9304,77.7694,77.7694,70408.0
2018-02-23 13:50:00,82.17,82.2,82.15,82.16,8363.0,77.8167,77.8451,77.7978,77.8073,8363.0
2018-02-23 13:55:00,82.18,82.2,82.12,82.16,11733.0,77.8262,77.8451,77.7694,77.8073,11733.0
2018-02-23 14:00:00,82.15,82.17,82.08,82.09,7310.0,77.7978,77.8167,77.7315,77.741,7310.0
2018-02-23 14:05:00,82.11,82.14,82.09,82.14,18420.0,77.7599,77.7883,77.741,77.7883,18420.0
2018-02-23 14:10:00,82.13,82.16,82.11,82.13,17663.0,77.7788,77.8073,77.7599,77.7788,17663.0
2018-02-23 14:15:00,82.13,82.15,82.09,82.09,12765.0,77.7788,77.7978,77.741,77.741,12765.0
2018-02-23 14:20:00,82.09,82.36,82.09,82.33,21474.0,77.741,77.9967,77.741,77.9682,21474.0
2018-02-23 14:25:00,82.32,82.34,82.3,82.33,12109.0,77.9588,77.9777,77.9398,77.9682,12109.0
2018-02-23 14:30:00,82.33,82.35,82.3,82.33,15737.0,77.9682,77.9872,77.9398,77.9682,15737.0
2018-02-23 14:35:00,82.34,82.39,82.2,82.23,17995.0,77.9777,78.0251,77.8451,77.8735,17995.0
2018-02-23 14:40:00,82.24,82.24,82.17,82.2,19411.0,77.883,77.883,77.8167,77.8451,19411.0
2018-02-23 14:45:00,82.2,82.27,82.14,82.27,21818.0,77.8451,77.9114,77.7883,77.9114,21818.0
2018-02-23 14:50:00,82.26,82.35,82.26,82.33,11003.0,77.902,77.9872,77.902,77.9682,11003.0
2018-02-23 14:55:00,82.33,82.37,82.32,82.36,9179.0,77.9682,78.0061,77.9588,77.9967,9179.0
2018-02-23 15:00:00,82.35,82.44,82.35,82.44,18435.0,77.9872,78.0724,77.9872,78.0724,18435.0
2018-02-23 15:05:00,82.44,82.53,82.44,82.49,17774.0,78.0724,78.1577,78.0724,78.1198,17774.0
2018-02-23 15:10:00,82.49,82.56,82.45,82.54,24460.0,78.1198,78.1861,78.0819,78.1671,24460.0
2018-02-23 15:15:00,82.54,82.64,82.54,82.64,35755.0,78.1671,78.2618,78.1671,78.2618,35755.0
2018-02-23 15:20:00,82.64,82.67,82.56,82.62,48942.0,78.2618,78.2902,78.1861,78.2429,48942.0
2018-02-23 15:25:00,82.63,82.69,82.6,82.65,35108.0,78.2524,78.3092,78.2239,78.2713,35108.0
2018-02-23 15:30:00,82.64,82.72,82.59,82.59,33440.0,78.2618,78.3376,78.2145,78.2145,33440.0
2018-02-23 15:35:00,82.6,82.63,82.55,82.62,65837.0,78.2239,78.2524,78.1766,78.2429,65837.0
2018-02-23 15:40:00,82.62,82.68,82.62,82.67,55167.0,78.2429,78.2997,78.2429,78.2902,55167.0
2018-02-23 15:45:00,82.67,82.77,82.67,82.68,64292.0,78.2902,78.3849,78.2902,78.2997,64292.0
2018-02-23 15:50:00,82.67,82.73,82.67,82.69,77109.0,78.2902,78.3471,78.2902,78.3092,77109.0
2018-02-23 15:55:00,82.69,82.93,82.68,82.83,197599.0,78.3092,78.5365,78.2997,78.4418,197599.0
2018-02-26 09:30:00,83.46,83.46,82.79,83.3,64291.0,79.0384,79.0384,78.4039,78.8869,64291.0
2018-02-26 09:35:00,83.25,83.26,82.94,83.03,49291.0,78.8395,78.849,78.5459,78.6312,49291.0
2018-02-26 09:40:00,83.01,83.13,82.89,82.98,35827.0,78.6122,78.7259,78.4986,78.5838,35827.0
2018-02-26 09:45:00,82.98,83.11,82.98,83.05,21454.0,78.5838,78.7069,78.5838,78.6501,21454.0
2018-02-26 09:50:00,83.05,83.1,82.97,82.98,14876.0,78.6501,78.6975,78.5743,78.5838,14876.0
2018-02-26 09:55:00,82.98,83.04,82.96,83.02,11662.0,78.5838,78.6406,78.5649,78.6217,11662.0
2018-02-26 10:00:00,83.0,83.08,82.97,83.02,33847.0,78.6028,78.6785,78.5743,78.6217,33847.0
2018-02-26 10:05:00,83.01,83.09,82.95,82.97,25602.0,78.6122,78.688,78.5554,78.5743,25602.0
2018-02-26 10:10:00,82.96,83.02,82.96,82.98,29510.0,78.5649,78.6217,78.5649,78.5838,29510.0
2018-02-26 10:15:00,82.97,83.16,82.96,83.16,20584.0,78.5743,78.7543,78.5649,78.7543,20584.0
2018-02-26 10:20:00,83.12,83.12,82.98,83.03,14204.0,78.7164,78.7164,78.5838,78.6312,14204.0
2018-02-26 10:25:00,83.04,83.04,82.98,83.02,11186.0,78.6406,78.6406,78.5838,78.6217,11186.0
2018-02-26 10:30:00,82.99,83.06,82.99,83.0,17180.0,78.5933,78.6596,78.5933,78.6028,17180.0
2018-02-26 10:35:00,83.0,83.03,82.98,82.99,23619.0,78.6028,78.6312,78.5838,78.5933,23619.0
2018-02-26 10:40:00,82.99,83.05,82.98,83.04,15796.0,78.5933,78.6501,78.5838,78.6406,15796.0
2018-02-26 10:45:00,83.05,83.07,82.96,82.98,20650.0,78.6501,78.669,78.5649,78.5838,20650.0
2018-02-26 10:50:00,82.98,83.01,82.97,82.98,23305.0,78.5838,78.6122,78.5743,78.5838,23305.0
2018-02-26 10:55:00,82.97,83.04,82.97,83.0,13555.0,78.5743,78.6406,78.5743,78.6028,13555.0
2018-02-26 11:00:00,83.0,83.23,82.99,83.23,22214.0,78.6028,78.8206,78.5933,78.8206,22214.0
2018-02-26 11:05:00,83.25,83.36,83.19,83.33,13354.0,78.8395,78.9437,78.7827,78.9153,13354.0
2018-02-26 11:10:00,83.33,83.37,83.19,83.21,22983.0,78.9153,78.9531,78.7827,78.8016,22983.0
2018-02-26 11:15:00,83.19,83.28,83.13,83.28,11122.0,78.7827,78.8679,78.7259,78.8679,11122.0
2018-02-26 11:20:00,83.29,83.31,83.11,83.11,6462.0,78.8774,78.8963,78.7069,78.7069,6462.0
2018-02-26 11:25:00,83.13,83.16,82.99,83.04,15708.0,78.7259,78.7543,78.5933,78.6406,15708.0
2018-02-26 11:30:00,83.04,83.14,83.02,83.02,13345.0,78.6406,78.7353,78.6217,78.6217,13345.0
2018-02-26 11:35:00,83.02,83.08,83.0,83.02,15765.0,78.6217,78.6785,78.6028,78.6217,15765.0
2018-02-26 11:40:00,83.0,83.04,82.96,83.0,12083.0,78.6028,78.6406,78.5649,78.6028,12083.0
2018-02-26 11:45:00,83.0,83.03,82.95,82.95,17360.0,78.6028,78.6312,78.5554,78.5554,17360.0
2018-02-26 11:50:00,82.95,82.97,82.86,82.88,29442.0,78.5554,78.5743,78.4702,78.4891,29442.0
2018-02-26 11:55:00,82.88,83.03,82.88,83.03,32244.0,78.4891,78.6312,78.4891,78.6312,32244.0
2018-02-26 12:00:00,83.02,83.07,82.98,83.02,24509.0,78.6217,78.669,78.5838,78.6217,24509.0
2018-02-26 12:05:00,83.03,83.07,83.01,83.04,15580.0,78.6312,78.669,78.6122,78.6406,15580.0
2018-02-26 12:10:00,83.06,83.18,83.06,83.18,15861.0,78.6596,78.7732,78.6596,78.7732,15861.0
2018-02-26 12:15:00,83.16,83.2,83.11,83.15,9093.0,78.7543,78.7922,78.7069,78.7448,9093.0
2018-02-26 12:20:00,83.15,83.16,83.06,83.08,14638.0,78.7448,78.7543,78.6596,78.6785,14638.0
2018-02-26 12:25:00,83.1,83.14,83.05,83.08,7779.0,78.6975,78.7353,78.6501,78.6785,7779.0
2018-02-26 12:30:00,83.1,83.12,82.99,83.0,11229.0,78.6975,78.7164,78.5933,78.6028,11229.0
2018-02-26 12:35:00,83.02,83.02,82.92,82.97,12640.0,78.6217,78.6217,78.527,78.5743,12640.0
2018-02-26 12:40:00,82.97,83.0,82.91,82.98,38029.0,78.5743,78.6028,78.5175,78.5838,38029.0
2018-02-26 12:45:00,82.99,83.09,82.95,83.08,13742.0,78.5933,78.688,78.5554,78.6785,13742.0
2018-02-26 12:50:00,83.11,83.12,82.99,83.01,17211.0,78.7069,78.7164,78.5933,78.6122,17211.0
2018-02-26 12:55:00,83.03,83.15,83.02,83.11,14303.0,78.6312,78.7448,78.6217,78.7069,14303.0
2018-02-26 13:00:00,83.12,83.16,83.1,83.1,7543.0,78.7164,78.7543,78.6975,78.6975,7543.0
2018-02-26 13:05:00,83.12,83.12,82.99,83.01,12655.0,78.7164,78.7164,78.5933,78.6122,12655.0
2018-02-26 13:10:00,83.02,83.02,82.94,82.99,18285.0,78.6217,78.6217,78.5459,78.5933,18285.0
2018-02-26 13:15:00,82.98,82.99,82.93,82.97,29437.0,78.5838,78.5933,78.5365,78.5743,29437.0
2018-02-26 13:20:00,82.97,83.01,82.92,82.92,22072.0,78.5743,78.6122,78.527,78.527,22072.0
2018-02-26 13:25:00,82.92,82.93,82.85,82.92,10950.0,78.527,78.5365,78.4607,78.527,10950.0
2018-02-26 13:30:00,82.92,82.96,82.88,82.89,11905.0,78.527,78.5649,78.4891,78.4986,11905.0
2018-02-26 13:35:00,82.91,82.98,82.89,82.91,12632.0,78.5175,78.5838,78.4986,78.5175,12632.0
2018-02-26 13:40:00,82.9,82.92,82.85,82.87,11702.0,78.508,78.527,78.4607,78.4796,11702.0
2018-02-26 13:45:00,82.88,82.9,82.83,82.83,9632.0,78.4891,78.508,78.4418,78.4418,9632.0
2018-02-26 13:50:00,82.82,83.0,82.8,82.99,24282.0,78.4323,78.6028,78.4133,78.5933,24282.0
2018-02-26 13:55:00,82.98,83.05,82.94,82.98,27514.0,78.5838,78.6501,78.5459,78.5838,27514.0
2018-02-26 14:00:00,82.99,83.08,82.98,83.05,11381.0,78.5933,78.6785,78.5838,78.6501,11381.0
2018-02-26 14:05:00,83.06,83.13,83.02,83.03,10668.0,78.6596,78.7259,78.6217,78.6312,10668.0
2018-02-26 14:10:00,83.03,83.05,83.01,83.04,17249.0,78.6312,78.6501,78.6122,78.6406,17249.0
2018-02-26 14:15:00,83.05,83.17,83.05,83.14,14157.0,78.6501,78.7637,78.6501,78.7353,14157.0
2018-02-26 14:20:00,83.15,83.15,83.09,83.15,14158.0,78.7448,78.7448,78.688,78.7448,14158.0
2018-02-26 14:25:00,83.15,83.16,83.07,83.13,57253.0,78.7448,78.7543,78.669,78.7259,57253.0
2018-02-26 14:30:00,83.14,83.18,83.13,83.16,26143.0,78.7353,78.7732,78.7259,78.7543,26143.0
2018-02-26 14:35:00,83.16,83.19,83.13,83.15,11981.0,78.7543,78.7827,78.7259,78.7448,11981.0
2018-02-26 14:40:00,83.14,83.17,83.13,83.15,21061.0,78.7353,78.7637,78.7259,78.7448,21061.0
2018-02-26 14:45:00,83.15,83.16,83.13,83.14,30956.0,78.7448,78.7543,78.7259,78.7353,30956.0
2018-02-26 14:50:00,83.13,83.14,83.09,83.13,51049.0,78.7259,78.7353,78.688,78.7259,51049.0
2018-02-26 14:55:00,83.13,83.14,83.05,83.05,33777.0,78.7259,78.7353,78.6501,78.6501,33777.0
2018-02-26 15:00:00,83.05,83.16,83.01,83.16,19385.0,78.6501,78.7543,78.6122,78.7543,19385.0
2018-02-26 15:05:00,83.16,83.29,83.13,83.28,12949.0,78.7543,78.8774,78.7259,78.8679,12949.0
2018-02-26 15:10:00,83.28,83.34,83.22,83.23,20551.0,78.8679,78.9247,78.8111,78.8206,20551.0
2018-02-26 15:15:00,83.22,83.27,83.17,83.27,12780.0,78.8111,78.8584,78.7637,78.8584,12780.0
2018-02-26 15:20:00,83.27,83.35,83.26,83.35,14924.0,78.8584,78.9342,78.849,78.9342,14924.0
2018-02-26 15:25:00,83.32,83.32,83.25,83.3,13818.0,78.9058,78.9058,78.8395,78.8869,13818.0
2018-02-26 15:30:00,83.29,83.33,83.25,83.3,15985.0,78.8774,78.9153,78.8395,78.8869,15985.0
2018-02-26 15:35:00,83.3,83.39,83.29,83.38,38799.0,78.8869,78.9721,78.8774,78.9626,38799.0
2018-02-26 15:40:00,83.38,83.41,83.27,83.31,40314.0,78.9626,78.991,78.8584,78.8963,40314.0
2018-02-26 15:45:00,83.31,83.38,83.22,83.23,51923.0,78.8963,78.9626,78.8111,78.8206,51923.0
2018-02-26 15:50:00,83.24,83.27,83.21,83.26,62070.0,78.83,78.8584,78.8016,78.849,62070.0
2018-02-26 15:55:00,83.27,83.37,83.27,83.33,108955.0,78.8584,78.9531,78.8584,78.9153,108955.0
2018-02-27 09:30:00,83.01,83.37,82.97,83.1,60464.0,78.6122,78.9531,78.5743,78.6975,60464.0
2018-02-27 09:35:00,83.07,83.36,83.03,83.34,23361.0,78.669,78.9437,78.6312,78.9247,23361.0
2018-02-27 09:40:00,83.31,83.32,83.09,83.13,22886.0,78.8963,78.9058,78.688,78.7259,22886.0
2018-02-27 09:45:00,83.14,83.14,82.94,83.01,34496.0,78.7353,78.7353,78.5459,78.6122,34496.0
2018-02-27 09:50:00,83.01,83.05,82.78,82.85,23298.0,78.6122,78.6501,78.3944,78.4607,23298.0
2018-02-27 09:55:00,82.86,82.88,82.48,82.48,38261.0,78.4702,78.4891,78.1103,78.1103,38261.0
2018-02-27 10:00:00,82.47,82.78,82.47,82.71,42085.0,78.1008,78.3944,78.1008,78.3281,42085.0
2018-02-27 10:05:00,82.7,82.78,82.64,82.77,16598.0,78.3186,78.3944,78.2618,78.3849,16598.0
2018-02-27 10:10:00,82.76,82.88,82.69,82.88,32887.0,78.3755,78.4891,78.3092,78.4891,32887.0
2018-02-27 10:15:00,82.9,82.92,82.76,82.82,19611.0,78.508,78.527,78.3755,78.4323,19611.0
2018-02-27 10:20:00,82.83,82.97,82.83,82.86,24300.0,78.4418,78.5743,78.4418,78.4702,24300.0
2018-02-27 10:25:00,82.85,82.85,82.5,82.5,19775.0,78.4607,78.4607,78.1292,78.1292,19775.0
2018-02-27 10:30:00,82.53,82.64,82.53,82.61,17199.0,78.1577,78.2618,78.1577,78.2334,17199.0
2018-02-27 10:35:00,82.6,82.69,82.51,82.57,16175.0,78.2239,78.3092,78.1387,78.1955,16175.0
2018-02-27 10:40:00,82.57,82.63,82.48,82.53,19256.0,78.1955,78.2524,78.1103,78.1577,19256.0
2018-02-27 10:45:00,82.5,82.56,82.3,82.3,21485.0,78.1292,78.1861,77.9398,77.9398,21485.0
2018-02-27 10:50:00,82.32,82.36,82.05,82.06,41505.0,77.9588,77.9967,77.7031,77.7126,41505.0
2018-02-27 10:55:00,82.06,82.18,81.94,82.13,41856.0,77.7126,77.8262,77.5989,77.7788,41856.0
2018-02-27 11:00:00,82.15,82.35,82.12,82.31,16395.0,77.7978,77.9872,77.7694,77.9493,16395.0
2018-02-27 11:05:00,82.33,82.5,82.33,82.5,10821.0,77.9682,78.1292,77.9682,78.1292,10821.0
2018-02-27 11:10:00,82.5,82.63,82.49,82.52,18900.0,78.1292,78.2524,78.1198,78.1482,18900.0
2018-02-27 11:15:00,82.53,82.54,82.45,82.5,12988.0,78.1577,78.1671,78.0819,78.1292,12988.0
2018-02-27 11:20:00,82.49,82.54,82.38,82.42,8524.0,78.1198,78.1671,78.0156,78.0535,8524.0
2018-02-27 11:25:00,82.43,82.5,82.4,82.49,13298.0,78.0629,78.1292,78.0345,78.1198,13298.0
2018-02-27 11:30:00,82.49,82.57,82.46,82.54,12842.0,78.1198,78.1955,78.0914,78.1671,12842.0
2018-02-27 11:35:00,82.53,82.56,82.47,82.47,8363.0,78.1577,78.1861,78.1008,78.1008,8363.0
2018-02-27 11:40:00,82.46,82.54,82.43,82.53,8651.0,78.0914,78.1671,78.0629,78.1577,8651.0
2018-02-27 11:45:00,82.5,82.55,82.41,82.52,10451.0,78.1292,78.1766,78.044,78.1482,10451.0
2018-02-27 11:50:00,82.55,82.58,82.47,82.53,9184.0,78.1766,78.205,78.1008,78.1577,9184.0
2018-02-27 11:55:00,82.52,82.53,82.43,82.46,11373.0,78.1482,78.1577,78.0629,78.0914,11373.0
2018-02-27 12:00:00,82.44,82.58,82.44,82.47,20080.0,78.0724,78.205,78.0724,78.1008,20080.0
2018-02-27 12:05:00,82.48,82.5,82.45,82.49,10657.0,78.1103,78.1292,78.0819,78.1198,10657.0
2018-02-27 12:10:00,82.48,82.53,82.42,82.44,12496.0,78.1103,78.1577,78.0535,78.0724,12496.0
2018-02-27 12:15:00,82.47,82.51,82.36,82.38,10767.0,78.1008,78.1387,77.9967,78.0156,10767.0
2018-02-27 12:20:00,82.37,82.38,82.28,82.34,14889.0,78.0061,78.0156,77.9209,77.9777,14889.0
2018-02-27 12:25:00,82.35,82.51,82.33,82.51,10332.0,77.9872,78.1387,77.9682,78.1387,10332.0
2018-02-27 12:30:00,82.49,82.52,82.42,82.45,22768.0,78.1198,78.1482,78.0535,78.0819,22768.0
2018-02-27 12:35:00,82.45,82.48,82.39,82.43,15991.0,78.0819,78.1103,78.0251,78.0629,15991.0
2018-02-27 12:40:00,82.43,82.51,82.43,82.45,15767.0,78.0629,78.1387,78.0629,78.0819,15767.0
2018-02-27 12:45:00,82.45,82.49,82.32,82.36,21814.0,78.0819,78.1198,77.9588,77.9967,21814.0
2018-02-27 12:50:00,82.37,82.56,82.37,82.56,14977.0,78.0061,78.1861,78.0061,78.1861,14977.0
2018-02-27 12:55:00,82.57,82.57,82.42,82.5,18840.0,78.1955,78.1955,78.0535,78.1292,18840.0
2018-02-27 13:00:00,82.48,82.51,82.44,82.45,11554.0,78.1103,78.1387,78.0724,78.0819,11554.0
2018-02-27 13:05:00,82.44,82.55,82.44,82.52,14088.0,78.0724,78.1766,78.0724,78.1482,14088.0
2018-02-27 13:10:00,82.52,82.54,82.46,82.49,16713.0,78.1482,78.1671,78.0914,78.1198,16713.0
2018-02-27 13:15:00,82.49,82.53,82.47,82.5,12776.0,78.1198,78.1577,78.1008,78.1292,12776.0
2018-02-27 13:20:00,82.49,82.55,82.49,82.53,9663.0,78.1198,78.1766,78.1198,78.1577,9663.0
2018-02-27 13:25:00,82.51,82.51,82.38,82.39,10195.0,78.1387,78.1387,78.0156,78.0251,10195.0
2018-02-27 13:30:00,82.38,82.38,82.32,82.37,16233.0,78.0156,78.0156,77.9588,78.0061,16233.0
2018-02-27 13:35:00,82.37,82.38,82.26,82.28,18054.0,78.0061,78.0156,77.902,77.9209,18054.0
2018-02-27 13:40:00,82.27,82.35,82.24,82.31,19519.0,77.9114,77.9872,77.883,77.9493,19519.0
2018-02-27 13:45:00,82.33,82.42,82.22,82.23,14387.0,77.9682,78.0535,77.8641,77.8735,14387.0
2018-02-27 13:50:00,82.23,82.26,82.19,82.24,21341.0,77.8735,77.902,77.8357,77.883,21341.0
2018-02-27 13:55:00,82.24,82.24,82.04,82.09,27022.0,77.883,77.883,77.6936,77.741,27022.0
2018-02-27 14:00:00,82.1,82.14,81.99,82.04,19930.0,77.7504,77.7883,77.6463,77.6936,19930.0
2018-02-27 14:05:00,82.03,82.17,81.97,82.08,18229.0,77.6841,77.8167,77.6273,77.7315,18229.0
2018-02-27 14:10:00,82.08,82.12,82.03,82.09,16573.0,77.7315,77.7694,77.6841,77.741,16573.0
2018-02-27 14:15:00,82.09,82.09,81.98,82.05,12646.0,77.741,77.741,77.6368,77.7031,12646.0
2018-02-27 14:20:00,82.05,82.08,81.98,82.0,15248.0,77.7031,77.7315,77.6368,77.6557,15248.0
2018-02-27 14:25:00,81.98,82.11,81.97,82.06,13683.0,77.6368,77.7599,77.6273,77.7126,13683.0
2018-02-27 14:30:00,82.06,82.14,82.03,82.09,24437.0,77.7126,77.7883,77.6841,77.741,24437.0
2018-02-27 14:35:00,82.12,82.14,82.06,82.07,27611.0,77.7694,77.7883,77.7126,77.722,27611.0
2018-02-27 14:40:00,82.08,82.09,81.95,81.98,17413.0,77.7315,77.741,77.6084,77.6368,17413.0
2018-02-27 14:45:00,81.98,81.98,81.82,81.85,15922.0,77.6368,77.6368,77.4853,77.5137,15922.0
2018-02-27 14:50:00,81.85,81.96,81.84,81.96,16148.0,77.5137,77.6178,77.5042,77.6178,16148.0
2018-02-27 14:55:00,81.95,82.08,81.95,81.95,23461.0,77.6084,77.7315,77.6084,77.6084,23461.0
2018-02-27 15:00:00,81.95,81.99,81.83,81.84,19716.0,77.6084,77.6463,77.4947,77.5042,19716.0
2018-02-27 15:05:00,81.84,81.89,81.77,81.78,20637.0,77.5042,77.5516,77.4379,77.4474,20637.0
2018-02-27 15:10:00,81.77,81.89,81.77,81.81,21069.0,77.4379,77.5516,77.4379,77.4758,21069.0
2018-02-27 15:15:00,81.81,81.88,81.77,81.81,25573.0,77.4758,77.5421,77.4379,77.4758,25573.0
2018-02-27 15:20:00,81.81,81.85,81.64,81.72,40854.0,77.4758,77.5137,77.3148,77.3906,40854.0
2018-02-27 15:25:00,81.73,81.76,81.61,81.74,33494.0,77.4,77.4284,77.2864,77.4095,33494.0
2018-02-27 15:30:00,81.75,81.89,81.75,81.79,30381.0,77.419,77.5516,77.419,77.4569,30381.0
2018-02-27 15:35:00,81.8,81.91,81.74,81.87,37538.0,77.4663,77.5705,77.4095,77.5326,37538.0
2018-02-27 15:40:00,81.87,81.98,81.84,81.9,32995.0,77.5326,77.6368,77.5042,77.561,32995.0
2018-02-27 15:45:00,81.9,82.03,81.86,81.99,42027.0,77.561,77.6841,77.5231,77.6463,42027.0
2018-02-27 15:50:00,81.99,81.99,81.83,81.89,58522.0,77.6463,77.6463,77.4947,77.5516,58522.0
2018-02-27 15:55:00,81.88,81.89,81.68,81.68,108661.0,77.5421,77.5516,77.3527,77.3527,108661.0
2018-02-28 09:30:00,81.88,82.19,81.88,82.14,33375.0,77.5421,77.8357,77.5421,77.7883,33375.0
2018-02-28 09:35:00,82.14,82.19,81.84,81.92,10265.0,77.7883,77.8357,77.5042,77.58,10265.0
2018-02-28 09:40:00,81.92,81.97,81.78,81.79,16151.0,77.58,77.6273,77.4474,77.4569,16151.0
2018-02-28 09:45:00,81.81,81.85,81.71,81.75,12753.0,77.4758,77.5137,77.3811,77.419,12753.0
2018-02-28 09:50:00,81.77,81.82,81.63,81.82,19953.0,77.4379,77.4853,77.3053,77.4853,19953.0
2018-02-28 09:55:00,81.8,81.84,81.72,81.83,22068.0,77.4663,77.5042,77.3906,77.4947,22068.0
2018-02-28 10:00:00,81.89,81.93,81.84,81.91,27411.0,77.5516,77.5894,77.5042,77.5705,27411.0
2018-02-28 10:05:00,81.9,82.05,81.9,82.0,13975.0,77.561,77.7031,77.561,77.6557,13975.0
2018-02-28 10:10:00,81.99,82.06,81.9,82.06,9122.0,77.6463,77.7126,77.561,77.7126,9122.0
2018-02-28 10:15:00,82.06,82.33,82.04,82.3,12430.0,77.7126,77.9682,77.6936,77.9398,12430.0
2018-02-28 10:20:00,82.32,82.41,82.27,82.41,9824.0,77.9588,78.044,77.9114,78.044,9824.0
2018-02-28 10:25:00,82.39,82.48,82.33,82.48,8625.0,78.0251,78.1103,77.9682,78.1103,8625.0
2018-02-28 10:30:00,82.47,82.48,82.41,82.43,22283.0,78.1008,78.1103,78.044,78.0629,22283.0
2018-02-28 10:35:00,82.44,82.45,82.4,82.43,13435.0,78.0724,78.0819,78.0345,78.0629,13435.0
2018-02-28 10:40:00,82.42,82.45,82.23,82.24,10962.0,78.0535,78.0819,77.8735,77.883,10962.0
2018-02-28 10:45:00,82.24,82.28,82.18,82.21,7199.0,77.883,77.9209,77.8262,77.8546,7199.0
2018-02-28 10:50:00,82.22,82.26,82.03,82.07,11492.0,77.8641,77.902,77.6841,77.722,11492.0
2018-02-28 10:55:00,82.05,82.07,81.79,81.89,17021.0,77.7031,77.722,77.4569,77.5516,17021.0
2018-02-28 11:00:00,81.89,81.92,81.82,81.84,14191.0,77.5516,77.58,77.4853,77.5042,14191.0
2018-02-28 11:05:00,81.86,81.92,81.73,81.73,11518.0,77.5231,77.58,77.4,77.4,11518.0
2018-02-28 11:10:00,81.66,81.68,81.53,81.66,15637.0,77.3337,77.3527,77.2106,77.3337,15637.0
2018-02-28 11:15:00,81.7,81.85,81.7,81.75,12544.0,77.3716,77.5137,77.3716,77.419,12544.0
2018-02-28 11:20:00,81.72,81.73,81.56,81.59,19001.0,77.3906,77.4,77.239,77.2675,19001.0
2018-02-28 11:25:00,81.57,81.8,81.56,81.79,8366.0,77.2485,77.4663,77.239,77.4569,8366.0
2018-02-28 11:30:00,81.79,81.85,81.57,81.58,15574.0,77.4569,77.5137,77.2485,77.258,15574.0
2018-02-28 11:35:00,81.58,81.73,81.53,81.67,9834.0,77.258,77.4,77.2106,77.3432,9834.0
2018-02-28 11:40:00,81.69,81.78,81.66,81.68,17416.0,77.3622,77.4474,77.3337,77.3527,17416.0
2018-02-28 11:45:00,81.66,81.72,81.61,81.68,7295.0,77.3337,77.3906,77.2864,77.3527,7295.0
2018-02-28 11:50:00,81.7,81.76,81.66,81.72,6860.0,77.3716,77.4284,77.3337,77.3906,6860.0
2018-02-28 11:55:00,81.73,81.82,81.7,81.73,11870.0,77.4,77.4853,77.3716,77.4,11870.0
2018-02-28 12:00:00,81.74,81.79,81.73,81.74,11158.0,77.4095,77.4569,77.4,77.4095,11158.0
2018-02-28 12:05:00,81.74,81.8,81.7,81.79,9874.0,77.4095,77.4663,77.3716,77.4569,9874.0
2018-02-28 12:10:00,81.78,81.8,81.64,81.66,10533.0,77.4474,77.4663,77.3148,77.3337,10533.0
2018-02-28 12:15:00,81.68,81.72,81.57,81.57,10602.0,77.3527,77.3906,77.2485,77.2485,10602.0
2018-02-28 12:20:00,81.6,81.69,81.58,81.68,8834.0,77.2769,77.3622,77.258,77.3527,8834.0
2018-02-28 12:25:00,81.7,81.77,81.68,81.69,12027.0,77.3716,77.4379,77.3527,77.3622,12027.0
2018-02-28 12:30:00,81.67,81.68,81.58,81.59,12924.0,77.3432,77.3527,77.258,77.2675,12924.0
2018-02-28 12:35:00,81.59,81.66,81.57,81.64,16265.0,77.2675,77.3337,77.2485,77.3148,16265.0
2018-02-28 12:40:00,81.64,81.7,81.6,81.69,13100.0,77.3148,77.3716,77.2769,77.3622,13100.0
2018-02-28 12:45:00,81.69,81.83,81.68,81.82,42809.0,77.3622,77.4947,77.3527,77.4853,42809.0
2018-02-28 12:50:00,81.84,81.86,81.79,81.8,13785.0,77.5042,77.5231,77.4569,77.4663,13785.0
2018-02-28 12:55:00,81.83,81.83,81.69,81.7,6199.0,77.4947,77.4947,77.3622,77.3716,6199.0
2018-02-28 13:00:00,81.69,81.74,81.64,81.68,10251.0,77.3622,77.4095,77.3148,77.3527,10251.0
2018-02-28 13:05:00,81.68,81.69,81.61,81.66,11726.0,77.3527,77.3622,77.2864,77.3337,11726.0
2018-02-28 13:10:00,81.67,81.72,81.61,81.61,11990.0,77.3432,77.3906,77.2864,77.2864,11990.0
2018-02-28 13:15:00,81.61,81.67,81.6,81.67,6250.0,77.2864,77.3432,77.2769,77.3432,6250.0
2018-02-28 13:20:00,81.69,81.75,81.66,81.75,12446.0,77.3622,77.419,77.3337,77.419,12446.0
2018-02-28 13:25:00,81.74,81.89,81.73,81.88,12967.0,77.4095,77.5516,77.4,77.5421,12967.0
2018-02-28 13:30:00,81.91,81.93,81.85,81.89,4407.0,77.5705,77.5894,77.5137,77.5516,4407.0
2018-02-28 13:35:00,81.89,81.95,81.88,81.94,6501.0,77.5516,77.6084,77.5421,77.5989,6501.0
2018-02-28 13:40:00,81.94,81.99,81.91,81.92,9305.0,77.5989,77.6463,77.5705,77.58,9305.0
2018-02-28 13:45:00,81.94,82.0,81.88,81.88,5566.0,77.5989,77.6557,77.5421,77.5421,5566.0
2018-02-28 13:50:00,81.89,81.99,81.86,81.96,8074.0,77.5516,77.6463,77.5231,77.6178,8074.0
2018-02-28 13:55:00,81.96,82.12,81.96,82.12,6311.0,77.6178,77.7694,77.6178,77.7694,6311.0
2018-02-28 14:00:00,82.09,82.18,82.08,82.13,11295.0,77.741,77.8262,77.7315,77.7788,11295.0
2018-02-28 14:05:00,82.16,82.2,82.07,82.14,10174.0,77.8073,77.8451,77.722,77.7883,10174.0
2018-02-28 14:10:00,82.13,82.17,82.09,82.1,7028.0,77.7788,77.8167,77.741,77.7504,7028.0
2018-02-28 14:15:00,82.11,82.17,82.11,82.14,6598.0,77.7599,77.8167,77.7599,77.7883,6598.0
2018-02-28 14:20:00,82.16,82.21,82.15,82.16,9639.0,77.8073,77.8546,77.7978,77.8073,9639.0
2018-02-28 14:25:00,82.17,82.22,82.13,82.16,14348.0,77.8167,77.8641,77.7788,77.8073,14348.0
2018-02-28 14:30:00,82.17,82.17,81.88,81.88,11112.0,77.8167,77.8167,77.5421,77.5421,11112.0
2018-02-28 14:35:00,81.85,81.92,81.81,81.82,10002.0,77.5137,77.58,77.4758,77.4853,10002.0
2018-02-28 14:40:00,81.81,81.83,81.74,81.74,12575.0,77.4758,77.4947,77.4095,77.4095,12575.0
2018-02-28 14:45:00,81.71,81.74,81.61,81.65,33608.0,77.3811,77.4095,77.2864,77.3243,33608.0
2018-02-28 14:50:00,81.65,81.65,81.53,81.65,11977.0,77.3243,77.3243,77.2106,77.3243,11977.0
2018-02-28 14:55:00,81.63,81.66,81.58,81.59,11734.0,77.3053,77.3337,77.258,77.2675,11734.0
2018-02-28 15:00:00,81.61,81.63,81.51,81.55,21026.0,77.2864,77.3053,77.1917,77.2296,21026.0
2018-02-28 15:05:00,81.56,81.64,81.51,81.6,13203.0,77.239,77.3148,77.1917,77.2769,13203.0
2018-02-28 15:10:00,81.61,81.63,81.48,81.58,17702.0,77.2864,77.3053,77.1633,77.258,17702.0
2018-02-28 15:15:00,81.55,81.58,81.39,81.44,14300.0,77.2296,77.258,77.078,77.1254,14300.0
2018-02-28 15:20:00,81.42,81.44,81.28,81.31,17614.0,77.1065,77.1254,76.9739,77.0023,17614.0
2018-02-28 15:25:00,81.3,81.31,81.18,81.28,14917.0,76.9928,77.0023,76.8792,76.9739,14917.0
2018-02-28 15:30:00,81.29,81.33,81.2,81.25,21170.0,76.9833,77.0212,76.8981,76.9455,21170.0
2018-02-28 15:35:00,81.25,81.47,81.22,81.45,26871.0,76.9455,77.1538,76.9171,77.1349,26871.0
2018-02-28 15:40:00,81.45,81.47,81.36,81.38,29919.0,77.1349,77.1538,77.0496,77.0686,29919.0
2018-02-28 15:45:00,81.36,81.36,80.99,81.07,64358.0,77.0496,77.0496,76.6992,76.775,64358.0
2018-02-28 15:50:00,81.04,81.09,80.92,80.92,51712.0,76.7466,76.7939,76.6329,76.6329,51712.0
2018-02-28 15:55:00,80.92,81.09,80.84,80.84,157414.0,76.6329,76.7939,76.5572,76.5572,157414.0
2018-03-01 09:30:00,80.86,80.86,80.77,80.8,1322.0,76.5761,76.5761,76.4909,76.5193,1322.0
2018-03-01 09:35:00,80.87,80.95,80.47,80.54,102919.0,76.5856,76.6614,76.2068,76.2731,102919.0
2018-03-01 09:40:00,80.52,80.52,80.1,80.1,28268.0,76.2541,76.2541,75.8564,75.8564,28268.0
2018-03-01 09:45:00,80.17,80.34,80.05,80.26,30900.0,75.9227,76.0837,75.809,76.0079,30900.0
2018-03-01 09:50:00,80.26,80.29,80.08,80.08,26465.0,76.0079,76.0363,75.8374,75.8374,26465.0
2018-03-01 09:55:00,80.08,80.25,80.03,80.14,52956.0,75.8374,75.9984,75.7901,75.8943,52956.0
2018-03-01 10:00:00,80.13,80.48,80.07,80.45,24702.0,75.8848,76.2163,75.828,76.1878,24702.0
2018-03-01 10:05:00,80.44,80.5,80.31,80.46,27555.0,76.1784,76.2352,76.0553,76.1973,27555.0
2018-03-01 10:10:00,80.45,80.45,80.23,80.39,17267.0,76.1878,76.1878,75.9795,76.131,17267.0
2018-03-01 10:15:00,80.4,80.54,80.33,80.52,23158.0,76.1405,76.2731,76.0742,76.2541,23158.0
2018-03-01 10:20:00,80.53,80.58,80.39,80.52,22583.0,76.2636,76.311,76.131,76.2541,22583.0
2018-03-01 10:25:00,80.54,80.69,80.44,80.68,123203.0,76.2731,76.4151,76.1784,76.4057,123203.0
2018-03-01 10:30:00,80.7,81.16,80.7,81.11,22339.0,76.4246,76.8602,76.4246,76.8129,22339.0
2018-03-01 10:35:00,81.17,81.25,80.91,80.95,18826.0,76.8697,76.9455,76.6235,76.6614,18826.0
2018-03-01 10:40:00,80.95,81.04,80.84,80.84,11736.0,76.6614,76.7466,76.5572,76.5572,11736.0
2018-03-01 10:45:00,80.83,81.03,80.83,80.91,17712.0,76.5477,76.7371,76.5477,76.6235,17712.0
2018-03-01 10:50:00,80.91,81.01,80.82,81.01,13401.0,76.6235,76.7182,76.5382,76.7182,13401.0
2018-03-01 10:55:00,81.02,81.05,80.86,80.92,13511.0,76.7276,76.7561,76.5761,76.6329,13511.0
2018-03-01 11:00:00,80.9,81.07,80.89,81.07,20741.0,76.614,76.775,76.6045,76.775,20741.0
2018-03-01 11:05:00,81.05,81.28,81.04,81.28,20109.0,76.7561,76.9739,76.7466,76.9739,20109.0
2018-03-01 11:10:00,81.27,81.29,81.05,81.21,24197.0,76.9644,76.9833,76.7561,76.9076,24197.0
2018-03-01 11:15:00,81.22,81.45,81.21,81.45,31194.0,76.9171,77.1349,76.9076,77.1349,31194.0
2018-03-01 11:20:00,81.41,81.57,81.3,81.3,21153.0,77.097,77.2485,76.9928,76.9928,21153.0
2018-03-01 11:25:00,81.31,81.35,81.05,81.11,22894.0,77.0023,77.0402,76.7561,76.8129,22894.0
2018-03-01 11:30:00,81.13,81.2,81.08,81.2,17218.0,76.8318,76.8981,76.7845,76.8981,17218.0
2018-03-01 11:35:00,81.17,81.19,81.03,81.03,17212.0,76.8697,76.8886,76.7371,76.7371,17212.0
2018-03-01 11:40:00,81.08,81.3,81.03,81.3,11089.0,76.7845,76.9928,76.7371,76.9928,11089.0
2018-03-01 11:45:00,81.27,81.44,81.27,81.41,4535.0,76.9644,77.1254,76.9644,77.097,4535.0
2018-03-01 11:50:00,81.37,81.53,81.32,81.52,8501.0,77.0591,77.2106,77.0118,77.2012,8501.0
2018-03-01 11:55:00,81.53,81.57,81.43,81.45,10158.0,77.2106,77.2485,77.1159,77.1349,10158.0
2018-03-01 12:00:00,81.43,81.47,81.17,81.17,7880.0,77.1159,77.1538,76.8697,76.8697,7880.0
2018-03-01 12:05:00,81.23,81.31,81.14,81.24,20669.0,76.9265,77.0023,76.8413,76.936,20669.0
2018-03-01 12:10:00,81.23,81.27,81.18,81.24,7868.0,76.9265,76.9644,76.8792,76.936,7868.0
2018-03-01 12:15:00,81.22,81.24,81.13,81.13,11190.0,76.9171,76.936,76.8318,76.8318,11190.0
2018-03-01 12:20:00,81.11,81.15,81.05,81.08,13212.0,76.8129,76.8508,76.7561,76.7845,13212.0
2018-03-01 12:25:00,81.07,81.12,80.97,81.05,10867.0,76.775,76.8224,76.6803,76.7561,10867.0
2018-03-01 12:30:00,81.03,81.04,80.87,80.98,10948.0,76.7371,76.7466,76.5856,76.6898,10948.0
2018-03-01 12:35:00,80.98,81.11,80.97,81.06,11186.0,76.6898,76.8129,76.6803,76.7655,11186.0
2018-03-01 12:40:00,81.09,81.21,81.0,81.13,7191.0,76.7939,76.9076,76.7087,76.8318,7191.0
2018-03-01 12:45:00,81.15,81.32,81.12,81.31,14883.0,76.8508,77.0118,76.8224,77.0023,14883.0
2018-03-01 12:50:00,81.31,81.33,81.15,81.27,9487.0,77.0023,77.0212,76.8508,76.9644,9487.0
2018-03-01 12:55:00,81.24,81.25,81.13,81.19,9618.0,76.936,76.9455,76.8318,76.8886,9618.0
2018-03-01 13:00:00,81.15,81.16,80.79,80.83,40217.0,76.8508,76.8602,76.5098,76.5477,40217.0
2018-03-01 13:05:00,80.83,80.84,80.66,80.68,27623.0,76.5477,76.5572,76.3867,76.4057,27623.0
2018-03-01 13:10:00,80.7,80.83,80.59,80.77,13202.0,76.4246,76.5477,76.3204,76.4909,13202.0
2018-03-01 13:15:00,80.8,80.9,80.79,80.87,11588.0,76.5193,76.614,76.5098,76.5856,11588.0
2018-03-01 13:20:00,80.87,80.92,80.77,80.88,9951.0,76.5856,76.6329,76.4909,76.5951,9951.0
2018-03-01 13:25:00,80.88,81.03,80.88,80.98,30109.0,76.5951,76.7371,76.5951,76.6898,30109.0
2018-03-01 13:30:00,80.97,81.02,80.88,80.91,21952.0,76.6803,76.7276,76.5951,76.6235,21952.0
2018-03-01 13:35:00,80.88,80.98,80.86,80.86,7936.0,76.5951,76.6898,76.5761,76.5761,7936.0
2018-03-01 13:40:00,80.86,80.86,80.69,80.7,12339.0,76.5761,76.5761,76.4151,76.4246,12339.0
2018-03-01 13:45:00,80.68,80.69,80.51,80.6,15796.0,76.4057,76.4151,76.2447,76.3299,15796.0
2018-03-01 13:50:00,80.61,80.74,80.59,80.63,14727.0,76.3394,76.4625,76.3204,76.3583,14727.0
2018-03-01 13:55:00,80.6,80.6,80.45,80.45,30901.0,76.3299,76.3299,76.1878,76.1878,30901.0
2018-03-01 14:00:00,80.45,80.51,80.09,80.26,48158.0,76.1878,76.2447,75.8469,76.0079,48158.0
2018-03-01 14:05:00,80.26,80.41,80.18,80.22,48098.0,76.0079,76.15,75.9322,75.97,48098.0
2018-03-01 14:10:00,80.2,80.26,79.83,79.9,29739.0,75.9511,76.0079,75.6007,75.667,29739.0
2018-03-01 14:15:00,79.9,80.16,79.89,80.16,17211.0,75.667,75.9132,75.6575,75.9132,17211.0
2018-03-01 14:20:00,80.17,80.23,80.05,80.08,29485.0,75.9227,75.9795,75.809,75.8374,29485.0
2018-03-01 14:25:00,80.06,80.17,79.94,80.12,17245.0,75.8185,75.9227,75.7049,75.8753,17245.0
2018-03-01 14:30:00,80.17,80.21,80.04,80.11,21910.0,75.9227,75.9606,75.7996,75.8659,21910.0
2018-03-01 14:35:00,80.07,80.07,79.85,79.89,44168.0,75.828,75.828,75.6196,75.6575,44168.0
2018-03-01 14:40:00,79.92,80.21,79.89,80.18,56203.0,75.6859,75.9606,75.6575,75.9322,56203.0
2018-03-01 14:45:00,80.17,80.22,79.98,79.98,44386.0,75.9227,75.97,75.7427,75.7427,44386.0
2018-03-01 14:50:00,80.01,80.15,79.95,80.02,41790.0,75.7712,75.9037,75.7143,75.7806,41790.0
2018-03-01 14:55:00,80.01,80.11,79.95,80.02,18303.0,75.7712,75.8659,75.7143,75.7806,18303.0
2018-03-01 15:00:00,80.02,80.11,79.86,79.89,42374.0,75.7806,75.8659,75.6291,75.6575,42374.0
2018-03-01 15:05:00,79.89,80.19,79.85,80.17,31230.0,75.6575,75.9416,75.6196,75.9227,31230.0
2018-03-01 15:10:00,80.18,80.47,80.13,80.39,23636.0,75.9322,76.2068,75.8848,76.131,23636.0
2018-03-01 15:15:00,80.41,80.46,80.32,80.46,21298.0,76.15,76.1973,76.0647,76.1973,21298.0
2018-03-01 15:20:00,80.48,80.53,80.27,80.34,31660.0,76.2163,76.2636,76.0174,76.0837,31660.0
2018-03-01 15:25:00,80.34,80.55,80.34,80.46,22161.0,76.0837,76.2825,76.0837,76.1973,22161.0
2018-03-01 15:30:00,80.49,80.54,80.25,80.35,30328.0,76.2257,76.2731,75.9984,76.0931,30328.0
2018-03-01 15:35:00,80.33,80.33,80.12,80.12,32552.0,76.0742,76.0742,75.8753,75.8753,32552.0
2018-03-01 15:40:00,80.1,80.19,80.02,80.09,36517.0,75.8564,75.9416,75.7806,75.8469,36517.0
2018-03-01 15:45:00,80.12,80.43,80.07,80.43,62797.0,75.8753,76.1689,75.828,76.1689,62797.0
2018-03-01 15:50:00,80.44,80.6,80.41,80.48,65065.0,76.1784,76.3299,76.15,76.2163,65065.0
2018-03-01 15:55:00,80.5,80.63,80.4,80.42,146449.0,76.2352,76.3583,76.1405,76.1594,146449.0
2018-03-02 09:30:00,79.93,80.38,79.86,80.38,46641.0,75.6954,76.1216,75.6291,76.1216,46641.0
2018-03-02 09:35:00,80.38,80.45,80.02,80.02,18316.0,76.1216,76.1878,75.7806,75.7806,18316.0
2018-03-02 09:40:00,80.11,80.31,80.11,80.23,5617.0,75.8659,76.0553,75.8659,75.9795,5617.0
2018-03-02 09:45:00,80.26,80.43,80.18,80.43,25935.0,76.0079,76.1689,75.9322,76.1689,25935.0
2018-03-02 09:50:00,80.4,80.66,80.4,80.45,15000.0,76.1405,76.3867,76.1405,76.1878,15000.0
2018-03-02 09:55:00,80.45,80.95,80.39,80.94,27209.0,76.1878,76.6614,76.131,76.6519,27209.0
2018-03-02 10:00:00,80.93,80.94,80.71,80.79,15733.0,76.6424,76.6519,76.4341,76.5098,15733.0
2018-03-02 10:05:00,80.76,80.76,80.56,80.65,14139.0,76.4814,76.4814,76.292,76.3773,14139.0
2018-03-02 10:10:00,80.65,80.78,80.45,80.7,17224.0,76.3773,76.5004,76.1878,76.4246,17224.0
2018-03-02 10:15:00,80.7,80.73,80.46,80.47,9600.0,76.4246,76.453,76.1973,76.2068,9600.0
2018-03-02 10:20:00,80.51,80.62,80.42,80.62,11000.0,76.2447,76.3488,76.1594,76.3488,11000.0
2018-03-02 10:25:00,80.61,80.89,80.61,80.72,11212.0,76.3394,76.6045,76.3394,76.4435,11212.0
2018-03-02 10:30:00,80.69,80.95,80.61,80.95,20695.0,76.4151,76.6614,76.3394,76.6614,20695.0
2018-03-02 10:35:00,80.92,80.96,80.79,80.81,15732.0,76.6329,76.6708,76.5098,76.5288,15732.0
2018-03-02 10:40:00,80.81,81.01,80.8,81.01,14732.0,76.5288,76.7182,76.5193,76.7182,14732.0
2018-03-02 10:45:00,81.02,81.11,80.92,81.01,16427.0,76.7276,76.8129,76.6329,76.7182,16427.0
2018-03-02 10:50:00,81.03,81.03,80.84,80.86,17003.0,76.7371,76.7371,76.5572,76.5761,17003.0
2018-03-02 10:55:00,80.89,80.92,80.8,80.8,14990.0,76.6045,76.6329,76.5193,76.5193,14990.0
2018-03-02 11:00:00,80.76,80.79,80.6,80.62,24601.0,76.4814,76.5098,76.3299,76.3488,24601.0
2018-03-02 11:05:00,80.64,80.7,80.58,80.58,18533.0,76.3678,76.4246,76.311,76.311,18533.0
2018-03-02 11:10:00,80.58,80.59,80.41,80.41,25061.0,76.311,76.3204,76.15,76.15,25061.0
2018-03-02 11:15:00,80.41,80.56,80.4,80.47,24081.0,76.15,76.292,76.1405,76.2068,24081.0
2018-03-02 11:20:00,80.46,80.51,80.36,80.49,23963.0,76.1973,76.2447,76.1026,76.2257,23963.0
2018-03-02 11:25:00,80.53,80.7,80.51,80.57,13087.0,76.2636,76.4246,76.2447,76.3015,13087.0
2018-03-02 11:30:00,80.6,80.68,80.52,80.58,21062.0,76.3299,76.4057,76.2541,76.311,21062.0
2018-03-02 11:35:00,80.6,80.85,80.57,80.85,82206.0,76.3299,76.5667,76.3015,76.5667,82206.0
2018-03-02 11:40:00,80.83,81.11,80.82,81.0,17661.0,76.5477,76.8129,76.5382,76.7087,17661.0
2018-03-02 11:45:00,81.0,81.12,80.98,81.06,17005.0,76.7087,76.8224,76.6898,76.7655,17005.0
2018-03-02 11:50:00,81.07,81.17,81.03,81.09,15784.0,76.775,76.8697,76.7371,76.7939,15784.0
2018-03-02 11:55:00,81.08,81.13,81.04,81.12,9810.0,76.7845,76.8318,76.7466,76.8224,9810.0
2018-03-02 12:00:00,81.11,81.16,81.05,81.05,20921.0,76.8129,76.8602,76.7561,76.7561,20921.0
2018-03-02 12:05:00,81.05,81.05,80.93,81.01,11759.0,76.7561,76.7561,76.6424,76.7182,11759.0
2018-03-02 12:10:00,81.03,81.03,80.91,80.99,8957.0,76.7371,76.7371,76.6235,76.6992,8957.0
2018-03-02 12:15:00,81.0,81.07,80.95,81.01,10664.0,76.7087,76.775,76.6614,76.7182,10664.0
2018-03-02 12:20:00,81.04,81.14,80.97,81.13,11424.0,76.7466,76.8413,76.6803,76.8318,11424.0
2018-03-02 12:25:00,81.13,81.19,81.07,81.18,9947.0,76.8318,76.8886,76.775,76.8792,9947.0
2018-03-02 12:30:00,81.19,81.21,81.09,81.11,12579.0,76.8886,76.9076,76.7939,76.8129,12579.0
2018-03-02 12:35:00,81.1,81.18,81.09,81.15,8915.0,76.8034,76.8792,76.7939,76.8508,8915.0
2018-03-02 12:40:00,81.13,81.3,81.12,81.22,18738.0,76.8318,76.9928,76.8224,76.9171,18738.0
2018-03-02 12:45:00,81.2,81.43,81.2,81.39,19585.0,76.8981,77.1159,76.8981,77.078,19585.0
2018-03-02 12:50:00,81.38,81.45,81.38,81.44,12282.0,77.0686,77.1349,77.0686,77.1254,12282.0
2018-03-02 12:55:00,81.44,81.5,81.35,81.44,14131.0,77.1254,77.1822,77.0402,77.1254,14131.0
2018-03-02 13:00:00,81.45,81.47,81.36,81.44,9013.0,77.1349,77.1538,77.0496,77.1254,9013.0
2018-03-02 13:05:00,81.4,81.46,81.36,81.39,12139.0,77.0875,77.1443,77.0496,77.078,12139.0
2018-03-02 13:10:00,81.38,81.38,81.11,81.13,5300.0,77.0686,77.0686,76.8129,76.8318,5300.0
2018-03-02 13:15:00,81.13,81.2,81.13,81.18,9055.0,76.8318,76.8981,76.8318,76.8792,9055.0
2018-03-02 13:20:00,81.18,81.22,81.07,81.07,8543.0,76.8792,76.9171,76.775,76.775,8543.0
2018-03-02 13:25:00,81.06,81.09,80.97,80.97,13688.0,76.7655,76.7939,76.6803,76.6803,13688.0
2018-03-02 13:30:00,80.98,81.0,80.82,80.87,19650.0,76.6898,76.7087,76.5382,76.5856,19650.0
2018-03-02 13:35:00,80.84,80.88,80.78,80.87,12679.0,76.5572,76.5951,76.5004,76.5856,12679.0
2018-03-02 13:40:00,80.87,80.93,80.84,80.92,13488.0,76.5856,76.6424,76.5572,76.6329,13488.0
2018-03-02 13:45:00,80.92,80.99,80.88,80.9,23489.0,76.6329,76.6992,76.5951,76.614,23489.0
2018-03-02 13:50:00,80.9,80.94,80.71,80.71,28495.0,76.614,76.6519,76.4341,76.4341,28495.0
2018-03-02 13:55:00,80.71,80.8,80.66,80.77,17067.0,76.4341,76.5193,76.3867,76.4909,17067.0
2018-03-02 14:00:00,80.78,80.99,80.77,80.96,9746.0,76.5004,76.6992,76.4909,76.6708,9746.0
2018-03-02 14:05:00,80.97,80.98,80.88,80.93,11385.0,76.6803,76.6898,76.5951,76.6424,11385.0
2018-03-02 14:10:00,80.93,81.11,80.92,81.08,9292.0,76.6424,76.8129,76.6329,76.7845,9292.0
2018-03-02 14:15:00,81.08,81.14,80.97,80.99,13358.0,76.7845,76.8413,76.6803,76.6992,13358.0
2018-03-02 14:20:00,80.99,81.02,80.81,80.82,9807.0,76.6992,76.7276,76.5288,76.5382,9807.0
2018-03-02 14:25:00,80.82,80.94,80.79,80.87,20202.0,76.5382,76.6519,76.5098,76.5856,20202.0
2018-03-02 14:30:00,80.87,80.93,80.81,80.81,10246.0,76.5856,76.6424,76.5288,76.5288,10246.0
2018-03-02 14:35:00,80.83,80.96,80.81,80.96,15853.0,76.5477,76.6708,76.5288,76.6708,15853.0
2018-03-02 14:40:00,80.97,81.07,80.97,81.05,17981.0,76.6803,76.775,76.6803,76.7561,17981.0
2018-03-02 14:45:00,81.05,81.15,81.05,81.14,11729.0,76.7561,76.8508,76.7561,76.8413,11729.0
2018-03-02 14:50:00,81.14,81.19,81.07,81.07,15503.0,76.8413,76.8886,76.775,76.775,15503.0
2018-03-02 14:55:00,81.07,81.11,81.05,81.06,9405.0,76.775,76.8129,76.7561,76.7655,9405.0
2018-03-02 15:00:00,81.04,81.04,80.83,80.83,16285.0,76.7466,76.7466,76.5477,76.5477,16285.0
2018-03-02 15:05:00,80.84,80.95,80.8,80.95,20419.0,76.5572,76.6614,76.5193,76.6614,20419.0
2018-03-02 15:10:00,80.94,80.94,80.83,80.9,15265.0,76.6519,76.6519,76.5477,76.614,15265.0
2018-03-02 15:15:00,80.88,81.07,80.87,81.01,17873.0,76.5951,76.775,76.5856,76.7182,17873.0
2018-03-02 15:20:00,81.02,81.13,81.0,81.1,14988.0,76.7276,76.8318,76.7087,76.8034,14988.0
2018-03-02 15:25:00,81.1,81.13,81.01,81.06,22952.0,76.8034,76.8318,76.7182,76.7655,22952.0
2018-03-02 15:30:00,81.05,81.29,81.05,81.27,23173.0,76.7561,76.9833,76.7561,76.9644,23173.0
2018-03-02 15:35:00,81.25,81.47,81.24,81.45,34936.0,76.9455,77.1538,76.936,77.1349,34936.0
2018-03-02 15:40:00,81.48,81.49,81.34,81.46,29832.0,77.1633,77.1727,77.0307,77.1443,29832.0
2018-03-02 15:45:00,81.45,81.46,81.06,81.19,43738.0,77.1349,77.1443,76.7655,76.8886,43738.0
2018-03-02 15:50:00,81.23,81.39,81.23,81.32,56754.0,76.9265,77.078,76.9265,77.0118,56754.0
2018-03-02 15:55:00,81.33,81.38,81.22,81.25,111928.0,77.0212,77.0686,76.9171,76.9455,111928.0
2018-03-05 09:30:00,81.01,81.07,80.7,80.89,40262.0,76.7182,76.775,76.4246,76.6045,40262.0
2018-03-05 09:35:00,80.98,81.15,80.9,80.99,9028.0,76.6898,76.8508,76.614,76.6992,9028.0
2018-03-05 09:40:00,81.01,81.08,80.89,80.9,13084.0,76.7182,76.7845,76.6045,76.614,13084.0
2018-03-05 09:45:00,80.9,81.05,80.83,80.99,13202.0,76.614,76.7561,76.5477,76.6992,13202.0
2018-03-05 09:50:00,81.01,81.06,80.92,81.04,9611.0,76.7182,76.7655,76.6329,76.7466,9611.0
2018-03-05 09:55:00,81.07,81.13,80.96,80.98,8027.0,76.775,76.8318,76.6708,76.6898,8027.0
2018-03-05 10:00:00,81.02,81.22,80.95,81.13,13283.0,76.7276,76.9171,76.6614,76.8318,13283.0
2018-03-05 10:05:00,81.14,81.15,81.04,81.06,10628.0,76.8413,76.8508,76.7466,76.7655,10628.0
2018-03-05 10:10:00,81.08,81.14,81.04,81.07,7049.0,76.7845,76.8413,76.7466,76.775,7049.0
2018-03-05 10:15:00,81.07,81.08,80.97,81.03,9659.0,76.775,76.7845,76.6803,76.7371,9659.0
2018-03-05 10:20:00,81.02,81.14,81.0,81.14,5857.0,76.7276,76.8413,76.7087,76.8413,5857.0
2018-03-05 10:25:00,81.09,81.09,80.95,80.97,6485.0,76.7939,76.7939,76.6614,76.6803,6485.0
2018-03-05 10:30:00,80.99,80.99,80.91,80.95,9223.0,76.6992,76.6992,76.6235,76.6614,9223.0
2018-03-05 10:35:00,80.95,81.12,80.95,81.11,48650.0,76.6614,76.8224,76.6614,76.8129,48650.0
2018-03-05 10:40:00,81.11,81.27,81.1,81.25,7361.0,76.8129,76.9644,76.8034,76.9455,7361.0
2018-03-05 10:45:00,81.24,81.3,81.16,81.17,10224.0,76.936,76.9928,76.8602,76.8697,10224.0
2018-03-05 10:50:00,81.18,81.22,81.16,81.2,5439.0,76.8792,76.9171,76.8602,76.8981,5439.0
2018-03-05 10:55:00,81.22,81.24,81.18,81.23,15158.0,76.9171,76.936,76.8792,76.9265,15158.0
2018-03-05 11:00:00,81.22,81.34,81.16,81.34,40011.0,76.9171,77.0307,76.8602,77.0307,40011.0
2018-03-05 11:05:00,81.33,81.49,81.32,81.49,35698.0,77.0212,77.1727,77.0118,77.1727,35698.0
2018-03-05 11:10:00,81.47,81.51,81.41,81.42,20368.0,77.1538,77.1917,77.097,77.1065,20368.0
2018-03-05 11:15:00,81.41,81.42,81.3,81.42,13222.0,77.097,77.1065,76.9928,77.1065,13222.0
2018-03-05 11:20:00,81.43,81.54,81.43,81.5,26277.0,77.1159,77.2201,77.1159,77.1822,26277.0
2018-03-05 11:25:00,81.49,81.72,81.49,81.69,8676.0,77.1727,77.3906,77.1727,77.3622,8676.0
2018-03-05 11:30:00,81.69,81.75,81.67,81.71,7656.0,77.3622,77.419,77.3432,77.3811,7656.0
2018-03-05 11:35:00,81.7,81.75,81.67,81.7,17800.0,77.3716,77.419,77.3432,77.3716,17800.0
2018-03-05 11:40:00,81.7,81.77,81.7,81.73,11895.0,77.3716,77.4379,77.3716,77.4,11895.0
2018-03-05 11:45:00,81.71,81.76,81.69,81.75,8167.0,77.3811,77.4284,77.3622,77.419,8167.0
2018-03-05 11:50:00,81.73,81.78,81.7,81.7,9151.0,77.4,77.4474,77.3716,77.3716,9151.0
2018-03-05 11:55:00,81.71,81.85,81.68,81.8,12783.0,77.3811,77.5137,77.3527,77.4663,12783.0
2018-03-05 12:00:00,81.83,81.93,81.78,81.93,11869.0,77.4947,77.5894,77.4474,77.5894,11869.0
2018-03-05 12:05:00,81.92,82.0,81.9,82.0,10935.0,77.58,77.6557,77.561,77.6557,10935.0
2018-03-05 12:10:00,82.0,82.08,81.95,81.98,9104.0,77.6557,77.7315,77.6084,77.6368,9104.0
2018-03-05 12:15:00,81.96,82.08,81.93,82.01,8890.0,77.6178,77.7315,77.5894,77.6652,8890.0
2018-03-05 12:20:00,81.99,82.01,81.79,81.79,38375.0,77.6463,77.6652,77.4569,77.4569,38375.0
2018-03-05 12:25:00,81.77,81.88,81.77,81.88,8555.0,77.4379,77.5421,77.4379,77.5421,8555.0
2018-03-05 12:30:00,81.88,81.88,81.67,81.7,20338.0,77.5421,77.5421,77.3432,77.3716,20338.0
2018-03-05 12:35:00,81.73,81.83,81.73,81.82,9765.0,77.4,77.4947,77.4,77.4853,9765.0
2018-03-05 12:40:00,81.82,81.89,81.82,81.89,12566.0,77.4853,77.5516,77.4853,77.5516,12566.0
2018-03-05 12:45:00,81.88,81.99,81.85,81.99,19397.0,77.5421,77.6463,77.5137,77.6463,19397.0
2018-03-05 12:50:00,81.96,82.05,81.93,82.05,5488.0,77.6178,77.7031,77.5894,77.7031,5488.0
2018-03-05 12:55:00,82.03,82.04,81.99,82.02,7966.0,77.6841,77.6936,77.6463,77.6747,7966.0
2018-03-05 13:00:00,82.01,82.12,81.99,82.07,7150.0,77.6652,77.7694,77.6463,77.722,7150.0
2018-03-05 13:05:00,82.09,82.13,82.06,82.1,7555.0,77.741,77.7788,77.7126,77.7504,7555.0
2018-03-05 13:10:00,82.1,82.26,82.1,82.21,18422.0,77.7504,77.902,77.7504,77.8546,18422.0
2018-03-05 13:15:00,82.22,82.4,82.22,82.37,23470.0,77.8641,78.0345,77.8641,78.0061,23470.0
2018-03-05 13:20:00,82.4,82.57,82.4,82.55,23950.0,78.0345,78.1955,78.0345,78.1766,23950.0
2018-03-05 13:25:00,82.55,82.57,82.46,82.49,24298.0,78.1766,78.1955,78.0914,78.1198,24298.0
2018-03-05 13:30:00,82.47,82.56,82.24,82.24,30154.0,78.1008,78.1861,77.883,77.883,30154.0
2018-03-05 13:35:00,82.23,82.33,82.18,82.21,15967.0,77.8735,77.9682,77.8262,77.8546,15967.0
2018-03-05 13:40:00,82.19,82.4,82.15,82.31,14156.0,77.8357,78.0345,77.7978,77.9493,14156.0
2018-03-05 13:45:00,82.31,82.44,82.29,82.42,25074.0,77.9493,78.0724,77.9304,78.0535,25074.0
2018-03-05 13:50:00,82.4,82.43,82.32,82.38,15165.0,78.0345,78.0629,77.9588,78.0156,15165.0
2018-03-05 13:55:00,82.39,82.43,82.33,82.33,7156.0,78.0251,78.0629,77.9682,77.9682,7156.0
2018-03-05 14:00:00,82.37,82.42,82.32,82.35,9134.0,78.0061,78.0535,77.9588,77.9872,9134.0
2018-03-05 14:05:00,82.34,82.35,82.25,82.3,17827.0,77.9777,77.9872,77.8925,77.9398,17827.0
2018-03-05 14:10:00,82.31,82.32,82.04,82.09,7400.0,77.9493,77.9588,77.6936,77.741,7400.0
2018-03-05 14:15:00,82.1,82.14,82.01,82.03,5584.0,77.7504,77.7883,77.6652,77.6841,5584.0
2018-03-05 14:20:00,82.01,82.17,82.01,82.17,11016.0,77.6652,77.8167,77.6652,77.8167,11016.0
2018-03-05 14:25:00,82.16,82.26,82.15,82.19,8150.0,77.8073,77.902,77.7978,77.8357,8150.0
2018-03-05 14:30:00,82.23,82.28,82.16,82.18,8910.0,77.8735,77.9209,77.8073,77.8262,8910.0
2018-03-05 14:35:00,82.18,82.29,82.13,82.28,8203.0,77.8262,77.9304,77.7788,77.9209,8203.0
2018-03-05 14:40:00,82.3,82.4,82.27,82.4,12604.0,77.9398,78.0345,77.9114,78.0345,12604.0
2018-03-05 14:45:00,82.44,82.44,82.33,82.38,10431.0,78.0724,78.0724,77.9682,78.0156,10431.0
2018-03-05 14:50:00,82.4,82.44,82.39,82.43,8853.0,78.0345,78.0724,78.0251,78.0629,8853.0
2018-03-05 14:55:00,82.44,82.54,82.42,82.44,18829.0,78.0724,78.1671,78.0535,78.0724,18829.0
2018-03-05 15:00:00,82.44,82.44,82.34,82.39,18438.0,78.0724,78.0724,77.9777,78.0251,18438.0
2018-03-05 15:05:00,82.4,82.48,82.27,82.29,19367.0,78.0345,78.1103,77.9114,77.9304,19367.0
2018-03-05 15:10:00,82.3,82.34,82.27,82.29,12691.0,77.9398,77.9777,77.9114,77.9304,12691.0
2018-03-05 15:15:00,82.28,82.36,82.21,82.35,14752.0,77.9209,77.9967,77.8546,77.9872,14752.0
2018-03-05 15:20:00,82.37,82.43,82.33,82.41,16923.0,78.0061,78.0629,77.9682,78.044,16923.0
2018-03-05 15:25:00,82.4,82.45,82.33,82.44,22879.0,78.0345,78.0819,77.9682,78.0724,22879.0
2018-03-05 15:30:00,82.44,82.53,82.39,82.5,24089.0,78.0724,78.1577,78.0251,78.1292,24089.0
2018-03-05 15:35:00,82.5,82.5,82.35,82.35,27740.0,78.1292,78.1292,77.9872,77.9872,27740.0
2018-03-05 15:40:00,82.34,82.45,82.31,82.33,54458.0,77.9777,78.0819,77.9493,77.9682,54458.0
2018-03-05 15:45:00,82.33,82.37,82.17,82.17,46280.0,77.9682,78.0061,77.8167,77.8167,46280.0
2018-03-05 15:50:00,82.16,82.21,82.0,82.02,63671.0,77.8073,77.8546,77.6557,77.6747,63671.0
2018-03-05 15:55:00,82.03,82.07,81.87,81.89,162139.0,77.6841,77.722,77.5326,77.5516,162139.0
2018-03-06 09:30:00,82.0,82.14,81.77,81.92,73235.0,77.6557,77.7883,77.4379,77.58,73235.0
2018-03-06 09:35:00,81.9,81.99,81.71,81.87,15730.0,77.561,77.6463,77.3811,77.5326,15730.0
2018-03-06 09:40:00,81.84,81.97,81.74,81.74,7961.0,77.5042,77.6273,77.4095,77.4095,7961.0
2018-03-06 09:45:00,81.74,81.89,81.67,81.89,28847.0,77.4095,77.5516,77.3432,77.5516,28847.0
2018-03-06 09:50:00,81.88,81.92,81.75,81.77,33977.0,77.5421,77.58,77.419,77.4379,33977.0
2018-03-06 09:55:00,81.76,81.79,81.58,81.58,33997.0,77.4284,77.4569,77.258,77.258,33997.0
2018-03-06 10:00:00,81.6,81.69,81.55,81.55,18244.0,77.2769,77.3622,77.2296,77.2296,18244.0
2018-03-06 10:05:00,81.54,81.73,81.52,81.54,19167.0,77.2201,77.4,77.2012,77.2201,19167.0
2018-03-06 10:10:00,81.54,81.61,81.44,81.56,51726.0,77.2201,77.2864,77.1254,77.239,51726.0
2018-03-06 10:15:00,81.58,81.81,81.58,81.75,14588.0,77.258,77.4758,77.258,77.419,14588.0
2018-03-06 10:20:00,81.75,81.76,81.63,81.74,11161.0,77.419,77.4284,77.3053,77.4095,11161.0
2018-03-06 10:25:00,81.75,81.8,81.66,81.66,12981.0,77.419,77.4663,77.3337,77.3337,12981.0
2018-03-06 10:30:00,81.66,81.72,81.54,81.56,14907.0,77.3337,77.3906,77.2201,77.239,14907.0
2018-03-06 10:35:00,81.54,81.54,81.37,81.42,19296.0,77.2201,77.2201,77.0591,77.1065,19296.0
2018-03-06 10:40:00,81.4,81.43,81.27,81.43,15210.0,77.0875,77.1159,76.9644,77.1159,15210.0
2018-03-06 10:45:00,81.43,81.43,81.2,81.23,18366.0,77.1159,77.1159,76.8981,76.9265,18366.0
2018-03-06 10:50:00,81.22,81.27,81.09,81.12,17532.0,76.9171,76.9644,76.7939,76.8224,17532.0
2018-03-06 10:55:00,81.12,81.22,81.02,81.12,13541.0,76.8224,76.9171,76.7276,76.8224,13541.0
2018-03-06 11:00:00,81.12,81.33,81.04,81.2,27842.0,76.8224,77.0212,76.7466,76.8981,27842.0
2018-03-06 11:05:00,81.21,81.36,81.2,81.34,29732.0,76.9076,77.0496,76.8981,77.0307,29732.0
2018-03-06 11:10:00,81.33,81.35,81.21,81.3,23723.0,77.0212,77.0402,76.9076,76.9928,23723.0
2018-03-06 11:15:00,81.3,81.33,81.23,81.27,15807.0,76.9928,77.0212,76.9265,76.9644,15807.0
2018-03-06 11:20:00,81.27,81.28,81.11,81.13,18595.0,76.9644,76.9739,76.8129,76.8318,18595.0
2018-03-06 11:25:00,81.12,81.18,80.96,81.01,20789.0,76.8224,76.8792,76.6708,76.7182,20789.0
2018-03-06 11:30:00,81.0,81.05,80.94,80.99,23153.0,76.7087,76.7561,76.6519,76.6992,23153.0
2018-03-06 11:35:00,80.99,81.1,80.97,80.97,16241.0,76.6992,76.8034,76.6803,76.6803,16241.0
2018-03-06 11:40:00,80.96,81.04,80.93,81.01,30128.0,76.6708,76.7466,76.6424,76.7182,30128.0
2018-03-06 11:45:00,81.0,81.22,81.0,81.21,27863.0,76.7087,76.9171,76.7087,76.9076,27863.0
2018-03-06 11:50:00,81.23,81.26,81.03,81.13,24040.0,76.9265,76.9549,76.7371,76.8318,24040.0
2018-03-06 11:55:00,81.17,81.32,81.13,81.26,19748.0,76.8697,77.0118,76.8318,76.9549,19748.0
2018-03-06 12:00:00,81.26,81.41,81.26,81.36,9552.0,76.9549,77.097,76.9549,77.0496,9552.0
2018-03-06 12:05:00,81.38,81.38,81.29,81.3,17126.0,77.0686,77.0686,76.9833,76.9928,17126.0
2018-03-06 12:10:00,81.34,81.48,81.34,81.48,14425.0,77.0307,77.1633,77.0307,77.1633,14425.0
2018-03-06 12:15:00,81.49,81.5,81.42,81.5,10685.0,77.1727,77.1822,77.1065,77.1822,10685.0
2018-03-06 12:20:00,81.5,81.51,81.35,81.41,11195.0,77.1822,77.1917,77.0402,77.097,11195.0
2018-03-06 12:25:00,81.4,81.42,81.3,81.31,11540.0,77.0875,77.1065,76.9928,77.0023,11540.0
2018-03-06 12:30:00,81.32,81.45,81.31,81.4,17209.0,77.0118,77.1349,77.0023,77.0875,17209.0
2018-03-06 12:35:00,81.4,81.43,81.35,81.41,8980.0,77.0875,77.1159,77.0402,77.097,8980.0
2018-03-06 12:40:00,81.41,81.44,81.39,81.42,11325.0,77.097,77.1254,77.078,77.1065,11325.0
2018-03-06 12:45:00,81.42,81.43,81.33,81.41,10027.0,77.1065,77.1159,77.0212,77.097,10027.0
2018-03-06 12:50:00,81.42,81.52,81.42,81.48,8401.0,77.1065,77.2012,77.1065,77.1633,8401.0
2018-03-06 12:55:00,81.48,81.55,81.47,81.5,21878.0,77.1633,77.2296,77.1538,77.1822,21878.0
2018-03-06 13:00:00,81.5,81.51,81.44,81.48,25063.0,77.1822,77.1917,77.1254,77.1633,25063.0
2018-03-06 13:05:00,81.48,81.51,81.43,81.43,16051.0,77.1633,77.1917,77.1159,77.1159,16051.0
2018-03-06 13:10:00,81.43,81.53,81.42,81.49,14629.0,77.1159,77.2106,77.1065,77.1727,14629.0
2018-03-06 13:15:00,81.48,81.51,81.44,81.45,14275.0,77.1633,77.1917,77.1254,77.1349,14275.0
2018-03-06 13:20:00,81.44,81.48,81.41,81.45,7340.0,77.1254,77.1633,77.097,77.1349,7340.0
2018-03-06 13:25:00,81.45,81.5,81.43,81.48,6000.0,77.1349,77.1822,77.1159,77.1633,6000.0
2018-03-06 13:30:00,81.5,81.51,81.4,81.43,10809.0,77.1822,77.1917,77.0875,77.1159,10809.0
2018-03-06 13:35:00,81.45,81.45,81.39,81.39,10271.0,77.1349,77.1349,77.078,77.078,10271.0
2018-03-06 13:40:00,81.4,81.43,81.39,81.41,13083.0,77.0875,77.1159,77.078,77.097,13083.0
2018-03-06 13:45:00,81.42,81.43,81.26,81.27,8144.0,77.1065,77.1159,76.9549,76.9644,8144.0
2018-03-06 13:50:00,81.26,81.28,81.22,81.22,7106.0,76.9549,76.9739,76.9171,76.9171,7106.0
2018-03-06 13:55:00,81.22,81.23,81.12,81.14,11312.0,76.9171,76.9265,76.8224,76.8413,11312.0
2018-03-06 14:00:00,81.14,81.18,81.05,81.05,17757.0,76.8413,76.8792,76.7561,76.7561,17757.0
2018-03-06 14:05:00,81.05,81.16,81.0,81.08,21619.0,76.7561,76.8602,76.7087,76.7845,21619.0
2018-03-06 14:10:00,81.07,81.1,81.04,81.1,17433.0,76.775,76.8034,76.7466,76.8034,17433.0
2018-03-06 14:15:00,81.09,81.11,81.06,81.06,13447.0,76.7939,76.8129,76.7655,76.7655,13447.0
2018-03-06 14:20:00,81.06,81.09,81.02,81.05,21171.0,76.7655,76.7939,76.7276,76.7561,21171.0
2018-03-06 14:25:00,81.05,81.07,80.97,81.07,23779.0,76.7561,76.775,76.6803,76.775,23779.0
2018-03-06 14:30:00,81.07,81.17,81.07,81.16,14475.0,76.775,76.8697,76.775,76.8602,14475.0
2018-03-06 14:35:00,81.16,81.18,81.1,81.16,17412.0,76.8602,76.8792,76.8034,76.8602,17412.0
2018-03-06 14:40:00,81.15,81.18,81.12,81.17,42695.0,76.8508,76.8792,76.8224,76.8697,42695.0
2018-03-06 14:45:00,81.16,81.32,81.14,81.3,22289.0,76.8602,77.0118,76.8413,76.9928,22289.0
2018-03-06 14:50:00,81.33,81.38,81.29,81.29,13970.0,77.0212,77.0686,76.9833,76.9833,13970.0
2018-03-06 14:55:00,81.29,81.32,81.28,81.29,16518.0,76.9833,77.0118,76.9739,76.9833,16518.0
2018-03-06 15:00:00,81.28,81.31,81.24,81.28,18349.0,76.9739,77.0023,76.936,76.9739,18349.0
2018-03-06 15:05:00,81.28,81.31,81.25,81.29,21274.0,76.9739,77.0023,76.9455,76.9833,21274.0
2018-03-06 15:10:00,81.29,81.29,81.23,81.24,17257.0,76.9833,76.9833,76.9265,76.936,17257.0
2018-03-06 15:15:00,81.23,81.26,81.16,81.18,13871.0,76.9265,76.9549,76.8602,76.8792,13871.0
2018-03-06 15:20:00,81.18,81.27,81.15,81.24,17955.0,76.8792,76.9644,76.8508,76.936,17955.0
2018-03-06 15:25:00,81.24,81.38,81.21,81.34,19443.0,76.936,77.0686,76.9076,77.0307,19443.0
2018-03-06 15:30:00,81.34,81.41,81.34,81.37,20222.0,77.0307,77.097,77.0307,77.0591,20222.0
2018-03-06 15:35:00,81.37,81.43,81.36,81.38,15628.0,77.0591,77.1159,77.0496,77.0686,15628.0
2018-03-06 15:40:00,81.38,81.45,81.37,81.41,20754.0,77.0686,77.1349,77.0591,77.097,20754.0
2018-03-06 15:45:00,81.42,81.51,81.34,81.39,45653.0,77.1065,77.1917,77.0307,77.078,45653.0
2018-03-06 15:50:00,81.39,81.48,81.39,81.41,50508.0,77.078,77.1633,77.078,77.097,50508.0
2018-03-06 15:55:00,81.41,81.52,81.29,81.51,96480.0,77.097,77.2012,76.9833,77.1917,96480.0
2018-03-07 09:30:00,80.98,81.35,80.97,81.35,24041.0,76.6898,77.0402,76.6803,77.0402,24041.0
2018-03-07 09:35:00,81.4,81.59,81.33,81.54,9309.0,77.0875,77.2675,77.0212,77.2201,9309.0
2018-03-07 09:40:00,81.53,81.6,81.43,81.43,8469.0,77.2106,77.2769,77.1159,77.1159,8469.0
2018-03-07 09:45:00,81.39,81.47,81.34,81.44,13432.0,77.078,77.1538,77.0307,77.1254,13432.0
2018-03-07 09:50:00,81.45,81.46,81.29,81.29,10643.0,77.1349,77.1443,76.9833,76.9833,10643.0
2018-03-07 09:55:00,81.3,81.41,81.29,81.34,11022.0,76.9928,77.097,76.9833,77.0307,11022.0
2018-03-07 10:00:00,81.33,81.5,81.29,81.5,12225.0,77.0212,77.1822,76.9833,77.1822,12225.0
2018-03-07 10:05:00,81.48,81.49,81.3,81.33,12250.0,77.1633,77.1727,76.9928,77.0212,12250.0
2018-03-07 10:10:00,81.35,81.38,81.26,81.3,11441.0,77.0402,77.0686,76.9549,76.9928,11441.0
2018-03-07 10:15:00,81.33,81.44,81.33,81.44,14854.0,77.0212,77.1254,77.0212,77.1254,14854.0
2018-03-07 10:20:00,81.42,81.55,81.39,81.51,14351.0,77.1065,77.2296,77.078,77.1917,14351.0
2018-03-07 10:25:00,81.52,81.73,81.51,81.7,10301.0,77.2012,77.4,77.1917,77.3716,10301.0
2018-03-07 10:30:00,81.7,81.85,81.61,81.85,11058.0,77.3716,77.5137,77.2864,77.5137,11058.0
2018-03-07 10:35:00,81.89,81.93,81.78,81.84,11836.0,77.5516,77.5894,77.4474,77.5042,11836.0
2018-03-07 10:40:00,81.86,81.88,81.8,81.83,6705.0,77.5231,77.5421,77.4663,77.4947,6705.0
2018-03-07 10:45:00,81.84,81.92,81.81,81.92,15851.0,77.5042,77.58,77.4758,77.58,15851.0
2018-03-07 10:50:00,81.92,81.93,81.72,81.75,33508.0,77.58,77.5894,77.3906,77.419,33508.0
2018-03-07 10:55:00,81.76,81.78,81.71,81.71,20519.0,77.4284,77.4474,77.3811,77.3811,20519.0
2018-03-07 11:00:00,81.69,81.71,81.56,81.58,25426.0,77.3622,77.3811,77.239,77.258,25426.0
2018-03-07 11:05:00,81.58,81.68,81.58,81.67,12125.0,77.258,77.3527,77.258,77.3432,12125.0
2018-03-07 11:10:00,81.65,81.65,81.53,81.58,74942.0,77.3243,77.3243,77.2106,77.258,74942.0
2018-03-07 11:15:00,81.58,81.58,81.34,81.35,21548.0,77.258,77.258,77.0307,77.0402,21548.0
2018-03-07 11:20:00,81.35,81.4,81.31,81.35,12859.0,77.0402,77.0875,77.0023,77.0402,12859.0
2018-03-07 11:25:00,81.36,81.54,81.36,81.54,6865.0,77.0496,77.2201,77.0496,77.2201,6865.0
2018-03-07 11:30:00,81.54,81.69,81.54,81.69,10076.0,77.2201,77.3622,77.2201,77.3622,10076.0
2018-03-07 11:35:00,81.67,81.7,81.56,81.64,14045.0,77.3432,77.3716,77.239,77.3148,14045.0
2018-03-07 11:40:00,81.67,81.76,81.67,81.72,11923.0,77.3432,77.4284,77.3432,77.3906,11923.0
2018-03-07 11:45:00,81.72,81.72,81.55,81.55,12257.0,77.3906,77.3906,77.2296,77.2296,12257.0
2018-03-07 11:50:00,81.54,81.54,81.45,81.46,9341.0,77.2201,77.2201,77.1349,77.1443,9341.0
2018-03-07 11:55:00,81.45,81.45,81.24,81.24,20306.0,77.1349,77.1349,76.936,76.936,20306.0
2018-03-07 12:00:00,81.23,81.32,81.18,81.2,18503.0,76.9265,77.0118,76.8792,76.8981,18503.0
2018-03-07 12:05:00,81.19,81.27,81.13,81.19,23551.0,76.8886,76.9644,76.8318,76.8886,23551.0
2018-03-07 12:10:00,81.19,81.2,81.08,81.17,18738.0,76.8886,76.8981,76.7845,76.8697,18738.0
2018-03-07 12:15:00,81.16,81.33,81.16,81.33,16056.0,76.8602,77.0212,76.8602,77.0212,16056.0
2018-03-07 12:20:00,81.31,81.32,81.14,81.14,15391.0,77.0023,77.0118,76.8413,76.8413,15391.0
2018-03-07 12:25:00,81.16,81.31,81.15,81.29,7673.0,76.8602,77.0023,76.8508,76.9833,7673.0
2018-03-07 12:30:00,81.29,81.33,81.27,81.31,11251.0,76.9833,77.0212,76.9644,77.0023,11251.0
2018-03-07 12:35:00,81.31,81.36,81.27,81.28,7005.0,77.0023,77.0496,76.9644,76.9739,7005.0
2018-03-07 12:40:00,81.27,81.35,81.22,81.35,5710.0,76.9644,77.0402,76.9171,77.0402,5710.0
2018-03-07 12:45:00,81.36,81.49,81.35,81.46,11419.0,77.0496,77.1727,77.0402,77.1443,11419.0
2018-03-07 12:50:00,81.47,81.5,81.46,81.46,10151.0,77.1538,77.1822,77.1443,77.1443,10151.0
2018-03-07 12:55:00,81.47,81.49,81.43,81.43,10884.0,77.1538,77.1727,77.1159,77.1159,10884.0
2018-03-07 13:00:00,81.42,81.42,81.23,81.24,22411.0,77.1065,77.1065,76.9265,76.936,22411.0
2018-03-07 13:05:00,81.22,81.33,81.18,81.3,10541.0,76.9171,77.0212,76.8792,76.9928,10541.0
2018-03-07 13:10:00,81.3,81.35,81.24,81.31,12960.0,76.9928,77.0402,76.936,77.0023,12960.0
2018-03-07 13:15:00,81.29,81.33,81.24,81.32,9652.0,76.9833,77.0212,76.936,77.0118,9652.0
2018-03-07 13:20:00,81.33,81.33,81.25,81.27,21719.0,77.0212,77.0212,76.9455,76.9644,21719.0
2018-03-07 13:25:00,81.3,81.46,81.29,81.46,18298.0,76.9928,77.1443,76.9833,77.1443,18298.0
2018-03-07 13:30:00,81.46,81.52,81.39,81.41,39823.0,77.1443,77.2012,77.078,77.097,39823.0
2018-03-07 13:35:00,81.41,81.51,81.4,81.47,11763.0,77.097,77.1917,77.0875,77.1538,11763.0
2018-03-07 13:40:00,81.47,81.49,81.33,81.36,25485.0,77.1538,77.1727,77.0212,77.0496,25485.0
2018-03-07 13:45:00,81.35,81.43,81.32,81.33,13224.0,77.0402,77.1159,77.0118,77.0212,13224.0
2018-03-07 13:50:00,81.33,81.38,81.32,81.36,15581.0,77.0212,77.0686,77.0118,77.0496,15581.0
2018-03-07 13:55:00,81.35,81.35,81.31,81.32,11315.0,77.0402,77.0402,77.0023,77.0118,11315.0
2018-03-07 14:00:00,81.35,81.45,81.26,81.45,64144.0,77.0402,77.1349,76.9549,77.1349,64144.0
2018-03-07 14:05:00,81.47,81.61,81.47,81.61,6750.0,77.1538,77.2864,77.1538,77.2864,6750.0
2018-03-07 14:10:00,81.66,81.75,81.65,81.71,8570.0,77.3337,77.419,77.3243,77.3811,8570.0
2018-03-07 14:15:00,81.73,81.74,81.67,81.71,9308.0,77.4,77.4095,77.3432,77.3811,9308.0
2018-03-07 14:20:00,81.7,81.82,81.7,81.74,8462.0,77.3716,77.4853,77.3716,77.4095,8462.0
2018-03-07 14:25:00,81.71,81.78,81.7,81.7,6064.0,77.3811,77.4474,77.3716,77.3716,6064.0
2018-03-07 14:30:00,81.7,81.8,81.7,81.8,6419.0,77.3716,77.4663,77.3716,77.4663,6419.0
2018-03-07 14:35:00,81.81,81.89,81.8,81.87,8071.0,77.4758,77.5516,77.4663,77.5326,8071.0
2018-03-07 14:40:00,81.85,81.95,81.85,81.93,7415.0,77.5137,77.6084,77.5137,77.5894,7415.0
2018-03-07 14:45:00,81.92,81.92,81.84,81.9,8633.0,77.58,77.58,77.5042,77.561,8633.0
2018-03-07 14:50:00,81.92,81.96,81.77,81.8,17036.0,77.58,77.6178,77.4379,77.4663,17036.0
2018-03-07 14:55:00,81.79,81.84,81.77,81.8,12795.0,77.4569,77.5042,77.4379,77.4663,12795.0
2018-03-07 15:00:00,81.79,81.84,81.77,81.78,13719.0,77.4569,77.5042,77.4379,77.4474,13719.0
2018-03-07 15:05:00,81.79,81.95,81.79,81.94,26953.0,77.4569,77.6084,77.4569,77.5989,26953.0
2018-03-07 15:10:00,81.94,81.94,81.78,81.79,57958.0,77.5989,77.5989,77.4474,77.4569,57958.0
2018-03-07 15:15:00,81.79,81.84,81.71,81.74,22096.0,77.4569,77.5042,77.3811,77.4095,22096.0
2018-03-07 15:20:00,81.75,81.77,81.71,81.74,20813.0,77.419,77.4379,77.3811,77.4095,20813.0
2018-03-07 15:25:00,81.72,81.75,81.64,81.73,20858.0,77.3906,77.419,77.3148,77.4,20858.0
2018-03-07 15:30:00,81.73,81.82,81.71,81.71,37477.0,77.4,77.4853,77.3811,77.3811,37477.0
2018-03-07 15:35:00,81.71,81.77,81.68,81.76,40153.0,77.3811,77.4379,77.3527,77.4284,40153.0
2018-03-07 15:40:00,81.76,81.8,81.73,81.76,45871.0,77.4284,77.4663,77.4,77.4284,45871.0
2018-03-07 15:45:00,81.77,81.86,81.74,81.77,48901.0,77.4379,77.5231,77.4095,77.4379,48901.0
2018-03-07 15:50:00,81.77,81.78,81.63,81.66,78343.0,77.4379,77.4474,77.3053,77.3337,78343.0
2018-03-07 15:55:00,81.66,81.73,81.63,81.73,175377.0,77.3337,77.4,77.3053,77.4,175377.0
2018-03-08 09:30:00,82.0,82.13,81.99,82.07,30870.0,77.6557,77.7788,77.6463,77.722,30870.0
2018-03-08 09:35:00,82.14,82.31,82.06,82.2,8330.0,77.7883,77.9493,77.7126,77.8451,8330.0
2018-03-08 09:40:00,82.2,82.32,82.19,82.19,5546.0,77.8451,77.9588,77.8357,77.8357,5546.0
2018-03-08 09:45:00,82.17,82.33,82.17,82.22,9441.0,77.8167,77.9682,77.8167,77.8641,9441.0
2018-03-08 09:50:00,82.24,82.26,82.07,82.1,26412.0,77.883,77.902,77.722,77.7504,26412.0
2018-03-08 09:55:00,82.09,82.21,81.93,81.94,17392.0,77.741,77.8546,77.5894,77.5989,17392.0
2018-03-08 10:00:00,81.96,82.19,81.96,82.09,10526.0,77.6178,77.8357,77.6178,77.741,10526.0
2018-03-08 10:05:00,82.08,82.13,81.95,81.98,38510.0,77.7315,77.7788,77.6084,77.6368,38510.0
2018-03-08 10:10:00,81.97,82.17,81.96,82.17,21164.0,77.6273,77.8167,77.6178,77.8167,21164.0
2018-03-08 10:15:00,82.16,82.3,82.16,82.3,4649.0,77.8073,77.9398,77.8073,77.9398,4649.0
2018-03-08 10:20:00,82.32,82.4,82.24,82.25,15993.0,77.9588,78.0345,77.883,77.8925,15993.0
2018-03-08 10:25:00,82.25,82.37,82.24,82.34,6694.0,77.8925,78.0061,77.883,77.9777,6694.0
2018-03-08 10:30:00,82.33,82.48,82.31,82.44,6044.0,77.9682,78.1103,77.9493,78.0724,6044.0
2018-03-08 10:35:00,82.42,82.42,82.29,82.36,31553.0,78.0535,78.0535,77.9304,77.9967,31553.0
2018-03-08 10:40:00,82.38,82.43,82.29,82.31,12413.0,78.0156,78.0629,77.9304,77.9493,12413.0
2018-03-08 10:45:00,82.35,82.38,82.26,82.38,11890.0,77.9872,78.0156,77.902,78.0156,11890.0
2018-03-08 10:50:00,82.38,82.47,82.35,82.36,9268.0,78.0156,78.1008,77.9872,77.9967,9268.0
2018-03-08 10:55:00,82.36,82.37,82.28,82.3,8033.0,77.9967,78.0061,77.9209,77.9398,8033.0
2018-03-08 11:00:00,82.29,82.36,82.23,82.35,20102.0,77.9304,77.9967,77.8735,77.9872,20102.0
2018-03-08 11:05:00,82.36,82.38,82.31,82.34,7952.0,77.9967,78.0156,77.9493,77.9777,7952.0
2018-03-08 11:10:00,82.34,82.37,82.27,82.28,12559.0,77.9777,78.0061,77.9114,77.9209,12559.0
2018-03-08 11:15:00,82.29,82.34,82.27,82.31,23062.0,77.9304,77.9777,77.9114,77.9493,23062.0
2018-03-08 11:20:00,82.32,82.37,82.3,82.3,16707.0,77.9588,78.0061,77.9398,77.9398,16707.0
2018-03-08 11:25:00,82.31,82.32,82.17,82.17,16012.0,77.9493,77.9588,77.8167,77.8167,16012.0
2018-03-08 11:30:00,82.17,82.24,82.13,82.2,8533.0,77.8167,77.883,77.7788,77.8451,8533.0
2018-03-08 11:35:00,82.21,82.29,82.2,82.28,32622.0,77.8546,77.9304,77.8451,77.9209,32622.0
2018-03-08 11:40:00,82.28,82.38,82.22,82.32,14993.0,77.9209,78.0156,77.8641,77.9588,14993.0
2018-03-08 11:45:00,82.31,82.53,82.29,82.53,20728.0,77.9493,78.1577,77.9304,78.1577,20728.0
2018-03-08 11:50:00,82.52,82.57,82.41,82.43,27782.0,78.1482,78.1955,78.044,78.0629,27782.0
2018-03-08 11:55:00,82.41,82.51,82.36,82.49,15128.0,78.044,78.1387,77.9967,78.1198,15128.0
2018-03-08 12:00:00,82.47,82.61,82.45,82.48,18217.0,78.1008,78.2334,78.0819,78.1103,18217.0
2018-03-08 12:05:00,82.48,82.51,82.39,82.41,11594.0,78.1103,78.1387,78.0251,78.044,11594.0
2018-03-08 12:10:00,82.4,82.41,82.23,82.31,11565.0,78.0345,78.044,77.8735,77.9493,11565.0
2018-03-08 12:15:00,82.31,82.42,82.28,82.36,22812.0,77.9493,78.0535,77.9209,77.9967,22812.0
2018-03-08 12:20:00,82.37,82.43,82.34,82.34,7603.0,78.0061,78.0629,77.9777,77.9777,7603.0
2018-03-08 12:25:00,82.37,82.45,82.37,82.39,13548.0,78.0061,78.0819,78.0061,78.0251,13548.0
2018-03-08 12:30:00,82.39,82.43,82.37,82.37,10639.0,78.0251,78.0629,78.0061,78.0061,10639.0
2018-03-08 12:35:00,82.37,82.42,82.35,82.4,13310.0,78.0061,78.0535,77.9872,78.0345,13310.0
2018-03-08 12:40:00,82.4,82.42,82.35,82.35,11481.0,78.0345,78.0535,77.9872,77.9872,11481.0
2018-03-08 12:45:00,82.36,82.38,82.29,82.36,8598.0,77.9967,78.0156,77.9304,77.9967,8598.0
2018-03-08 12:50:00,82.33,82.38,82.17,82.17,10214.0,77.9682,78.0156,77.8167,77.8167,10214.0
2018-03-08 12:55:00,82.19,82.22,82.18,82.2,5799.0,77.8357,77.8641,77.8262,77.8451,5799.0
2018-03-08 13:00:00,82.19,82.31,82.19,82.28,12055.0,77.8357,77.9493,77.8357,77.9209,12055.0
2018-03-08 13:05:00,82.27,82.3,82.26,82.28,18181.0,77.9114,77.9398,77.902,77.9209,18181.0
2018-03-08 13:10:00,82.3,82.33,82.28,82.32,11133.0,77.9398,77.9682,77.9209,77.9588,11133.0
2018-03-08 13:15:00,82.32,82.33,82.25,82.27,35368.0,77.9588,77.9682,77.8925,77.9114,35368.0
2018-03-08 13:20:00,82.28,82.31,82.26,82.29,4915.0,77.9209,77.9493,77.902,77.9304,4915.0
2018-03-08 13:25:00,82.33,82.33,82.25,82.31,12887.0,77.9682,77.9682,77.8925,77.9493,12887.0
2018-03-08 13:30:00,82.35,82.43,82.31,82.42,12972.0,77.9872,78.0629,77.9493,78.0535,12972.0
2018-03-08 13:35:00,82.42,82.47,82.42,82.43,9458.0,78.0535,78.1008,78.0535,78.0629,9458.0
2018-03-08 13:40:00,82.42,82.43,82.33,82.33,8796.0,78.0535,78.0629,77.9682,77.9682,8796.0
2018-03-08 13:45:00,82.32,82.34,82.28,82.3,6110.0,77.9588,77.9777,77.9209,77.9398,6110.0
2018-03-08 13:50:00,82.32,82.46,82.29,82.46,8193.0,77.9588,78.0914,77.9304,78.0914,8193.0
2018-03-08 13:55:00,82.45,82.51,82.41,82.47,19522.0,78.0819,78.1387,78.044,78.1008,19522.0
2018-03-08 14:00:00,82.48,82.5,82.31,82.32,10934.0,78.1103,78.1292,77.9493,77.9588,10934.0
2018-03-08 14:05:00,82.34,82.36,82.25,82.25,4915.0,77.9777,77.9967,77.8925,77.8925,4915.0
2018-03-08 14:10:00,82.24,82.27,82.23,82.26,3462.0,77.883,77.9114,77.8735,77.902,3462.0
2018-03-08 14:15:00,82.26,82.27,82.18,82.2,16314.0,77.902,77.9114,77.8262,77.8451,16314.0
2018-03-08 14:20:00,82.2,82.21,82.17,82.19,12021.0,77.8451,77.8546,77.8167,77.8357,12021.0
2018-03-08 14:25:00,82.2,82.33,82.19,82.33,9051.0,77.8451,77.9682,77.8357,77.9682,9051.0
2018-03-08 14:30:00,82.32,82.33,82.2,82.27,18643.0,77.9588,77.9682,77.8451,77.9114,18643.0
2018-03-08 14:35:00,82.28,82.33,82.26,82.29,20205.0,77.9209,77.9682,77.902,77.9304,20205.0
2018-03-08 14:40:00,82.3,82.3,82.27,82.28,19050.0,77.9398,77.9398,77.9114,77.9209,19050.0
2018-03-08 14:45:00,82.27,82.31,82.26,82.3,13400.0,77.9114,77.9493,77.902,77.9398,13400.0
2018-03-08 14:50:00,82.3,82.48,82.29,82.45,12490.0,77.9398,78.1103,77.9304,78.0819,12490.0
2018-03-08 14:55:00,82.43,82.57,82.43,82.57,13589.0,78.0629,78.1955,78.0629,78.1955,13589.0
2018-03-08 15:00:00,82.59,82.68,82.58,82.67,20736.0,78.2145,78.2997,78.205,78.2902,20736.0
2018-03-08 15:05:00,82.68,82.76,82.67,82.76,14504.0,78.2997,78.3755,78.2902,78.3755,14504.0
2018-03-08 15:10:00,82.75,82.78,82.68,82.68,16838.0,78.366,78.3944,78.2997,78.2997,16838.0
2018-03-08 15:15:00,82.69,82.78,82.69,82.78,10879.0,78.3092,78.3944,78.3092,78.3944,10879.0
2018-03-08 15:20:00,82.78,82.85,82.76,82.76,22264.0,78.3944,78.4607,78.3755,78.3755,22264.0
2018-03-08 15:25:00,82.76,82.83,82.75,82.81,14546.0,78.3755,78.4418,78.366,78.4228,14546.0
2018-03-08 15:30:00,82.81,82.82,82.59,82.63,54093.0,78.4228,78.4323,78.2145,78.2524,54093.0
2018-03-08 15:35:00,82.62,82.65,82.44,82.44,36398.0,78.2429,78.2713,78.0724,78.0724,36398.0
2018-03-08 15:40:00,82.42,82.5,82.35,82.38,30166.0,78.0535,78.1292,77.9872,78.0156,30166.0
2018-03-08 15:45:00,82.36,82.38,82.2,82.21,64936.0,77.9967,78.0156,77.8451,77.8546,64936.0
2018-03-08 15:50:00,82.23,82.41,82.21,82.29,78914.0,77.8735,78.044,77.8546,77.9304,78914.0
2018-03-08 15:55:00,82.3,82.58,82.28,82.55,158125.0,77.9398,78.205,77.9209,78.1766,158125.0
2018-03-09 09:30:00,83.06,83.64,83.06,83.62,75218.0,78.6596,79.2088,78.6596,79.1899,75218.0
2018-03-09 09:35:00,83.71,83.88,83.55,83.57,40195.0,79.2751,79.4361,79.1236,79.1426,40195.0
2018-03-09 09:40:00,83.52,83.62,83.46,83.46,13040.0,79.0952,79.1899,79.0384,79.0384,13040.0
2018-03-09 09:45:00,83.42,83.54,83.24,83.48,12463.0,79.0005,79.1141,78.83,79.0573,12463.0
2018-03-09 09:50:00,83.54,83.58,83.3,83.3,12692.0,79.1141,79.152,78.8869,78.8869,12692.0
2018-03-09 09:55:00,83.32,83.4,83.25,83.32,10793.0,78.9058,78.9816,78.8395,78.9058,10793.0
2018-03-09 10:00:00,83.31,83.38,83.26,83.3,20801.0,78.8963,78.9626,78.849,78.8869,20801.0
2018-03-09 10:05:00,83.28,83.5,83.23,83.5,20755.0,78.8679,79.0763,78.8206,79.0763,20755.0
2018-03-09 10:10:00,83.54,83.63,83.48,83.59,32580.0,79.1141,79.1994,79.0573,79.1615,32580.0
2018-03-09 10:15:00,83.58,83.62,83.34,83.39,9935.0,79.152,79.1899,78.9247,78.9721,9935.0
2018-03-09 10:20:00,83.39,83.42,83.27,83.3,9862.0,78.9721,79.0005,78.8584,78.8869,9862.0
2018-03-09 10:25:00,83.3,83.32,83.1,83.12,16453.0,78.8869,78.9058,78.6975,78.7164,16453.0
2018-03-09 10:30:00,83.14,83.18,83.02,83.16,40542.0,78.7353,78.7732,78.6217,78.7543,40542.0
2018-03-09 10:35:00,83.17,83.21,83.09,83.1,18870.0,78.7637,78.8016,78.688,78.6975,18870.0
2018-03-09 10:40:00,83.11,83.15,83.03,83.05,13249.0,78.7069,78.7448,78.6312,78.6501,13249.0
2018-03-09 10:45:00,83.04,83.15,82.98,83.15,15416.0,78.6406,78.7448,78.5838,78.7448,15416.0
2018-03-09 10:50:00,83.15,83.15,83.05,83.08,29341.0,78.7448,78.7448,78.6501,78.6785,29341.0
2018-03-09 10:55:00,83.09,83.21,83.08,83.2,22636.0,78.688,78.8016,78.6785,78.7922,22636.0
2018-03-09 11:00:00,83.2,83.27,83.15,83.23,47922.0,78.7922,78.8584,78.7448,78.8206,47922.0
2018-03-09 11:05:00,83.25,83.25,83.14,83.24,14840.0,78.8395,78.8395,78.7353,78.83,14840.0
2018-03-09 11:10:00,83.26,83.37,83.23,83.35,15915.0,78.849,78.9531,78.8206,78.9342,15915.0
2018-03-09 11:15:00,83.36,83.57,83.36,83.56,22768.0,78.9437,79.1426,78.9437,79.1331,22768.0
2018-03-09 11:20:00,83.57,83.67,83.46,83.51,24937.0,79.1426,79.2373,79.0384,79.0857,24937.0
2018-03-09 11:25:00,83.5,83.5,83.3,83.43,132100.0,79.0763,79.0763,78.8869,79.01,132100.0
2018-03-09 11:30:00,83.44,83.46,83.37,83.4,8181.0,79.0194,79.0384,78.9531,78.9816,8181.0
2018-03-09 11:35:00,83.39,83.41,83.3,83.33,40208.0,78.9721,78.991,78.8869,78.9153,40208.0
2018-03-09 11:40:00,83.33,83.5,83.32,83.44,15511.0,78.9153,79.0763,78.9058,79.0194,15511.0
2018-03-09 11:45:00,83.44,83.5,83.38,83.48,7242.0,79.0194,79.0763,78.9626,79.0573,7242.0
2018-03-09 11:50:00,83.49,83.52,83.46,83.48,10684.0,79.0668,79.0952,79.0384,79.0573,10684.0
2018-03-09 11:55:00,83.48,83.58,83.46,83.58,7062.0,79.0573,79.152,79.0384,79.152,7062.0
2018-03-09 12:00:00,83.58,83.64,83.52,83.59,16994.0,79.152,79.2088,79.0952,79.1615,16994.0
2018-03-09 12:05:00,83.59,83.69,83.57,83.69,11929.0,79.1615,79.2562,79.1426,79.2562,11929.0
2018-03-09 12:10:00,83.69,83.71,83.62,83.64,12085.0,79.2562,79.2751,79.1899,79.2088,12085.0
2018-03-09 12:15:00,83.65,83.81,83.65,83.8,15222.0,79.2183,79.3698,79.2183,79.3604,15222.0
2018-03-09 12:20:00,83.81,83.81,83.68,83.71,10034.0,79.3698,79.3698,79.2467,79.2751,10034.0
2018-03-09 12:25:00,83.71,83.71,83.61,83.7,5964.0,79.2751,79.2751,79.1804,79.2657,5964.0
2018-03-09 12:30:00,83.69,83.78,83.65,83.74,35853.0,79.2562,79.3414,79.2183,79.3035,35853.0
2018-03-09 12:35:00,83.76,83.88,83.74,83.87,30092.0,79.3225,79.4361,79.3035,79.4267,30092.0
2018-03-09 12:40:00,83.87,83.9,83.81,83.9,9309.0,79.4267,79.4551,79.3698,79.4551,9309.0
2018-03-09 12:45:00,83.9,83.93,83.85,83.89,9466.0,79.4551,79.4835,79.4077,79.4456,9466.0
2018-03-09 12:50:00,83.89,83.97,83.86,83.97,12325.0,79.4456,79.5214,79.4172,79.5214,12325.0
2018-03-09 12:55:00,83.96,83.97,83.91,83.93,27798.0,79.5119,79.5214,79.4645,79.4835,27798.0
2018-03-09 13:00:00,83.94,84.09,83.94,84.08,15444.0,79.493,79.635,79.493,79.6255,15444.0
2018-03-09 13:05:00,84.06,84.12,84.04,84.11,15062.0,79.6066,79.6634,79.5877,79.6539,15062.0
2018-03-09 13:10:00,84.11,84.2,84.09,84.18,23541.0,79.6539,79.7392,79.635,79.7202,23541.0
2018-03-09 13:15:00,84.17,84.33,84.17,84.32,27536.0,79.7108,79.8623,79.7108,79.8528,27536.0
2018-03-09 13:20:00,84.29,84.3,84.21,84.27,10049.0,79.8244,79.8339,79.7486,79.8055,10049.0
2018-03-09 13:25:00,84.25,84.35,84.24,84.33,10406.0,79.7865,79.8812,79.7771,79.8623,10406.0
2018-03-09 13:30:00,84.33,84.38,84.31,84.36,15197.0,79.8623,79.9096,79.8433,79.8907,15197.0
2018-03-09 13:35:00,84.37,84.47,84.35,84.46,14406.0,79.9002,79.9949,79.8812,79.9854,14406.0
2018-03-09 13:40:00,84.45,84.52,84.42,84.5,22862.0,79.9759,80.0422,79.9475,80.0233,22862.0
2018-03-09 13:45:00,84.51,84.57,84.5,84.51,21538.0,80.0328,80.0896,80.0233,80.0328,21538.0
2018-03-09 13:50:00,84.52,84.57,84.5,84.54,16042.0,80.0422,80.0896,80.0233,80.0612,16042.0
2018-03-09 13:55:00,84.54,84.71,84.54,84.66,27424.0,80.0612,80.2222,80.0612,80.1748,27424.0
2018-03-09 14:00:00,84.66,84.71,84.66,84.69,13900.0,80.1748,80.2222,80.1748,80.2032,13900.0
2018-03-09 14:05:00,84.69,84.78,84.68,84.76,39080.0,80.2032,80.2884,80.1937,80.2695,39080.0
2018-03-09 14:10:00,84.77,85.05,84.76,84.95,59792.0,80.279,80.5441,80.2695,80.4494,59792.0
2018-03-09 14:15:00,84.95,84.97,84.67,84.7,49350.0,80.4494,80.4684,80.1843,80.2127,49350.0
2018-03-09 14:20:00,84.72,84.85,84.7,84.85,38577.0,80.2316,80.3547,80.2127,80.3547,38577.0
2018-03-09 14:25:00,84.85,84.93,84.73,84.93,49201.0,80.3547,80.4305,80.2411,80.4305,49201.0
2018-03-09 14:30:00,84.94,85.0,84.88,84.91,21717.0,80.44,80.4968,80.3831,80.4116,21717.0
2018-03-09 14:35:00,84.93,84.93,84.72,84.91,20984.0,80.4305,80.4305,80.2316,80.4116,20984.0
2018-03-09 14:40:00,84.91,84.94,84.82,84.84,20648.0,80.4116,80.44,80.3263,80.3453,20648.0
2018-03-09 14:45:00,84.85,84.98,84.84,84.97,26076.0,80.3547,80.4779,80.3453,80.4684,26076.0
2018-03-09 14:50:00,84.97,84.99,84.86,84.89,24966.0,80.4684,80.4873,80.3642,80.3926,24966.0
2018-03-09 14:55:00,84.87,84.9,84.8,84.87,28036.0,80.3737,80.4021,80.3074,80.3737,28036.0
2018-03-09 15:00:00,84.87,84.89,84.75,84.79,13874.0,80.3737,80.3926,80.26,80.2979,13874.0
2018-03-09 15:05:00,84.8,84.8,84.54,84.54,33519.0,80.3074,80.3074,80.0612,80.0612,33519.0
2018-03-09 15:10:00,84.54,84.6,84.47,84.59,62523.0,80.0612,80.118,79.9949,80.1085,62523.0
2018-03-09 15:15:00,84.62,84.63,84.5,84.51,20229.0,80.1369,80.1464,80.0233,80.0328,20229.0
2018-03-09 15:20:00,84.49,84.58,84.48,84.57,14146.0,80.0138,80.099,80.0043,80.0896,14146.0
2018-03-09 15:25:00,84.56,84.59,84.46,84.53,19857.0,80.0801,80.1085,79.9854,80.0517,19857.0
2018-03-09 15:30:00,84.53,84.56,84.49,84.49,20710.0,80.0517,80.0801,80.0138,80.0138,20710.0
2018-03-09 15:35:00,84.48,84.51,84.37,84.38,74646.0,80.0043,80.0328,79.9002,79.9096,74646.0
2018-03-09 15:40:00,84.36,84.45,84.36,84.37,36162.0,79.8907,79.9759,79.8907,79.9002,36162.0
2018-03-09 15:45:00,84.37,84.38,84.3,84.31,41146.0,79.9002,79.9096,79.8339,79.8433,41146.0
2018-03-09 15:50:00,84.31,84.47,84.31,84.41,79290.0,79.8433,79.9949,79.8433,79.9381,79290.0
2018-03-09 15:55:00,84.41,84.54,84.39,84.51,146608.0,79.9381,80.0612,79.9191,80.0328,146608.0
2018-03-12 09:30:00,84.89,84.95,84.6,84.76,48408.0,80.3926,80.4494,80.118,80.2695,48408.0
2018-03-12 09:35:00,84.74,84.95,84.7,84.76,14479.0,80.2506,80.4494,80.2127,80.2695,14479.0
2018-03-12 09:40:00,84.75,84.87,84.67,84.67,13148.0,80.26,80.3737,80.1843,80.1843,13148.0
2018-03-12 09:45:00,84.65,84.71,84.6,84.6,11755.0,80.1653,80.2222,80.118,80.118,11755.0
2018-03-12 09:50:00,84.63,84.63,84.45,84.48,12179.0,80.1464,80.1464,79.9759,80.0043,12179.0
2018-03-12 09:55:00,84.48,84.51,84.33,84.33,15703.0,80.0043,80.0328,79.8623,79.8623,15703.0
2018-03-12 10:00:00,84.35,84.41,84.3,84.35,10135.0,79.8812,79.9381,79.8339,79.8812,10135.0
2018-03-12 10:05:00,84.37,84.41,84.25,84.3,16535.0,79.9002,79.9381,79.7865,79.8339,16535.0
2018-03-12 10:10:00,84.29,84.3,84.23,84.27,19566.0,79.8244,79.8339,79.7676,79.8055,19566.0
2018-03-12 10:15:00,84.27,84.31,84.26,84.27,6797.0,79.8055,79.8433,79.796,79.8055,6797.0
2018-03-12 10:20:00,84.27,84.38,84.25,84.31,6538.0,79.8055,79.9096,79.7865,79.8433,6538.0
2018-03-12 10:25:00,84.3,84.31,84.22,84.24,16316.0,79.8339,79.8433,79.7581,79.7771,16316.0
2018-03-12 10:30:00,84.24,84.33,84.23,84.29,10789.0,79.7771,79.8623,79.7676,79.8244,10789.0
2018-03-12 10:35:00,84.3,84.44,84.24,84.43,11137.0,79.8339,79.9665,79.7771,79.957,11137.0
2018-03-12 10:40:00,84.43,84.66,84.43,84.63,11899.0,79.957,80.1748,79.957,80.1464,11899.0
2018-03-12 10:45:00,84.62,84.66,84.52,84.54,39013.0,80.1369,80.1748,80.0422,80.0612,39013.0
2018-03-12 10:50:00,84.54,84.55,84.31,84.36,8316.0,80.0612,80.0706,79.8433,79.8907,8316.0
2018-03-12 10:55:00,84.36,84.4,84.34,84.39,21351.0,79.8907,79.9286,79.8718,79.9191,21351.0
2018-03-12 11:00:00,84.39,84.48,84.36,84.48,12919.0,79.9191,80.0043,79.8907,80.0043,12919.0
2018-03-12 11:05:00,84.47,84.51,84.42,84.49,17621.0,79.9949,80.0328,79.9475,80.0138,17621.0
2018-03-12 11:10:00,84.5,84.55,84.37,84.38,46575.0,80.0233,80.0706,79.9002,79.9096,46575.0
2018-03-12 11:15:00,84.38,84.49,84.31,84.33,17010.0,79.9096,80.0138,79.8433,79.8623,17010.0
2018-03-12 11:20:00,84.31,84.32,84.22,84.22,56005.0,79.8433,79.8528,79.7581,79.7581,56005.0
2018-03-12 11:25:00,84.24,84.35,84.21,84.24,10103.0,79.7771,79.8812,79.7486,79.7771,10103.0
2018-03-12 11:30:00,84.24,84.44,84.2,84.44,7320.0,79.7771,79.9665,79.7392,79.9665,7320.0
2018-03-12 11:35:00,84.43,84.45,84.37,84.44,9231.0,79.957,79.9759,79.9002,79.9665,9231.0
2018-03-12 11:40:00,84.42,84.47,84.39,84.42,5823.0,79.9475,79.9949,79.9191,79.9475,5823.0
2018-03-12 11:45:00,84.42,84.48,84.4,84.46,11508.0,79.9475,80.0043,79.9286,79.9854,11508.0
2018-03-12 11:50:00,84.44,84.44,84.34,84.4,11367.0,79.9665,79.9665,79.8718,79.9286,11367.0
2018-03-12 11:55:00,84.38,84.41,84.3,84.31,7209.0,79.9096,79.9381,79.8339,79.8433,7209.0
2018-03-12 12:00:00,84.33,84.35,84.25,84.34,10545.0,79.8623,79.8812,79.7865,79.8718,10545.0
2018-03-12 12:05:00,84.34,84.38,84.32,84.36,9886.0,79.8718,79.9096,79.8528,79.8907,9886.0
2018-03-12 12:10:00,84.37,84.43,84.31,84.42,9638.0,79.9002,79.957,79.8433,79.9475,9638.0
2018-03-12 12:15:00,84.41,84.42,84.37,84.39,36061.0,79.9381,79.9475,79.9002,79.9191,36061.0
2018-03-12 12:20:00,84.39,84.39,84.3,84.32,10851.0,79.9191,79.9191,79.8339,79.8528,10851.0
2018-03-12 12:25:00,84.33,84.37,84.29,84.35,7363.0,79.8623,79.9002,79.8244,79.8812,7363.0
2018-03-12 12:30:00,84.35,84.45,84.32,84.43,12567.0,79.8812,79.9759,79.8528,79.957,12567.0
2018-03-12 12:35:00,84.43,84.47,84.37,84.46,15769.0,79.957,79.9949,79.9002,79.9854,15769.0
2018-03-12 12:40:00,84.44,84.45,84.4,84.4,4093.0,79.9665,79.9759,79.9286,79.9286,4093.0
2018-03-12 12:45:00,84.41,84.45,84.4,84.42,5420.0,79.9381,79.9759,79.9286,79.9475,5420.0
2018-03-12 12:50:00,84.43,84.46,84.42,84.44,3100.0,79.957,79.9854,79.9475,79.9665,3100.0
2018-03-12 12:55:00,84.43,84.44,84.41,84.43,5519.0,79.957,79.9665,79.9381,79.957,5519.0
2018-03-12 13:00:00,84.43,84.52,84.43,84.51,10445.0,79.957,80.0422,79.957,80.0328,10445.0
2018-03-12 13:05:00,84.51,84.61,84.51,84.6,10913.0,80.0328,80.1275,80.0328,80.118,10913.0
2018-03-12 13:10:00,84.6,84.72,84.6,84.72,7464.0,80.118,80.2316,80.118,80.2316,7464.0
2018-03-12 13:15:00,84.71,84.75,84.67,84.7,8507.0,80.2222,80.26,80.1843,80.2127,8507.0
2018-03-12 13:20:00,84.69,84.73,84.66,84.67,6350.0,80.2032,80.2411,80.1748,80.1843,6350.0
2018-03-12 13:25:00,84.66,84.67,84.64,84.64,4200.0,80.1748,80.1843,80.1559,80.1559,4200.0
2018-03-12 13:30:00,84.64,84.66,84.62,84.66,5912.0,80.1559,80.1748,80.1369,80.1748,5912.0
2018-03-12 13:35:00,84.65,84.7,84.65,84.67,6491.0,80.1653,80.2127,80.1653,80.1843,6491.0
2018-03-12 13:40:00,84.66,84.71,84.59,84.59,11500.0,80.1748,80.2222,80.1085,80.1085,11500.0
2018-03-12 13:45:00,84.58,84.64,84.56,84.59,10992.0,80.099,80.1559,80.0801,80.1085,10992.0
2018-03-12 13:50:00,84.6,84.62,84.49,84.5,8606.0,80.118,80.1369,80.0138,80.0233,8606.0
2018-03-12 13:55:00,84.5,84.51,84.39,84.4,11097.0,80.0233,80.0328,79.9191,79.9286,11097.0
2018-03-12 14:00:00,84.4,84.6,84.4,84.6,60344.0,79.9286,80.118,79.9286,80.118,60344.0
2018-03-12 14:05:00,84.59,84.63,84.48,84.48,11077.0,80.1085,80.1464,80.0043,80.0043,11077.0
2018-03-12 14:10:00,84.47,84.47,84.33,84.35,11264.0,79.9949,79.9949,79.8623,79.8812,11264.0
2018-03-12 14:15:00,84.35,84.36,84.23,84.27,10462.0,79.8812,79.8907,79.7676,79.8055,10462.0
2018-03-12 14:20:00,84.28,84.33,84.28,84.29,7336.0,79.8149,79.8623,79.8149,79.8244,7336.0
2018-03-12 14:25:00,84.29,84.3,84.24,84.27,7996.0,79.8244,79.8339,79.7771,79.8055,7996.0
2018-03-12 14:30:00,84.27,84.31,84.22,84.27,12897.0,79.8055,79.8433,79.7581,79.8055,12897.0
2018-03-12 14:35:00,84.26,84.27,84.2,84.2,7204.0,79.796,79.8055,79.7392,79.7392,7204.0
2018-03-12 14:40:00,84.19,84.22,84.1,84.14,15083.0,79.7297,79.7581,79.6445,79.6824,15083.0
2018-03-12 14:45:00,84.14,84.14,84.09,84.13,7726.0,79.6824,79.6824,79.635,79.6729,7726.0
2018-03-12 14:50:00,84.15,84.26,84.13,84.2,8800.0,79.6918,79.796,79.6729,79.7392,8800.0
2018-03-12 14:55:00,84.21,84.24,84.15,84.2,12858.0,79.7486,79.7771,79.6918,79.7392,12858.0
2018-03-12 15:00:00,84.18,84.27,84.18,84.27,8023.0,79.7202,79.8055,79.7202,79.8055,8023.0
2018-03-12 15:05:00,84.27,84.3,84.19,84.24,10878.0,79.8055,79.8339,79.7297,79.7771,10878.0
2018-03-12 15:10:00,84.23,84.26,84.19,84.2,13361.0,79.7676,79.796,79.7297,79.7392,13361.0
2018-03-12 15:15:00,84.2,84.22,84.12,84.13,15179.0,79.7392,79.7581,79.6634,79.6729,15179.0
2018-03-12 15:20:00,84.13,84.21,84.12,84.21,15064.0,79.6729,79.7486,79.6634,79.7486,15064.0
2018-03-12 15:25:00,84.21,84.3,84.2,84.28,25423.0,79.7486,79.8339,79.7392,79.8149,25423.0
2018-03-12 15:30:00,84.3,84.49,84.29,84.48,18753.0,79.8339,80.0138,79.8244,80.0043,18753.0
2018-03-12 15:35:00,84.49,84.58,84.44,84.58,14358.0,80.0138,80.099,79.9665,80.099,14358.0
2018-03-12 15:40:00,84.58,84.73,84.58,84.73,34965.0,80.099,80.2411,80.099,80.2411,34965.0
2018-03-12 15:45:00,84.73,84.76,84.56,84.56,51025.0,80.2411,80.2695,80.0801,80.0801,51025.0
2018-03-12 15:50:00,84.56,84.56,84.4,84.41,58035.0,80.0801,80.0801,79.9286,79.9381,58035.0
2018-03-12 15:55:00,84.41,84.49,84.38,84.39,161254.0,79.9381,80.0138,79.9096,79.9191,161254.0
2018-03-13 09:30:00,84.9,84.98,84.39,84.94,53283.0,80.4021,80.4779,79.9191,80.44,53283.0
2018-03-13 09:35:00,84.87,84.9,84.7,84.73,7500.0,80.3737,80.4021,80.2127,80.2411,7500.0
2018-03-13 09:40:00,84.7,84.92,84.7,84.88,3640.0,80.2127,80.421,80.2127,80.3831,3640.0
2018-03-13 09:45:00,84.89,84.98,84.89,84.92,12601.0,80.3926,80.4779,80.3926,80.421,12601.0
2018-03-13 09:50:00,84.93,85.07,84.92,85.03,40745.0,80.4305,80.5631,80.421,80.5252,40745.0
2018-03-13 09:55:00,85.01,85.05,84.88,84.89,26301.0,80.5063,80.5441,80.3831,80.3926,26301.0
2018-03-13 10:00:00,84.89,84.9,84.46,84.7,76139.0,80.3926,80.4021,79.9854,80.2127,76139.0
2018-03-13 10:05:00,84.7,84.91,84.7,84.9,12836.0,80.2127,80.4116,80.2127,80.4021,12836.0
2018-03-13 10:10:00,84.91,85.05,84.89,85.04,14521.0,80.4116,80.5441,80.3926,80.5347,14521.0
2018-03-13 10:15:00,85.06,85.22,85.04,85.15,18220.0,80.5536,80.7051,80.5347,80.6388,18220.0
2018-03-13 10:20:00,85.16,85.32,85.14,85.31,14662.0,80.6483,80.7998,80.6294,80.7904,14662.0
2018-03-13 10:25:00,85.3,85.49,85.29,85.4,20444.0,80.7809,80.9608,80.7714,80.8756,20444.0
2018-03-13 10:30:00,85.38,85.39,85.19,85.36,26470.0,80.8567,80.8661,80.6767,80.8377,26470.0
2018-03-13 10:35:00,85.36,85.38,85.22,85.33,19818.0,80.8377,80.8567,80.7051,80.8093,19818.0
2018-03-13 10:40:00,85.35,85.53,85.35,85.49,20828.0,80.8282,80.9987,80.8282,80.9608,20828.0
2018-03-13 10:45:00,85.53,85.54,85.34,85.35,18515.0,80.9987,81.0082,80.8188,80.8282,18515.0
2018-03-13 10:50:00,85.34,85.34,84.81,84.83,49680.0,80.8188,80.8188,80.3169,80.3358,49680.0
2018-03-13 10:55:00,84.81,84.96,84.7,84.85,16328.0,80.3169,80.4589,80.2127,80.3547,16328.0
2018-03-13 11:00:00,84.86,85.0,84.75,85.0,28020.0,80.3642,80.4968,80.26,80.4968,28020.0
2018-03-13 11:05:00,84.98,85.06,84.89,85.01,19574.0,80.4779,80.5536,80.3926,80.5063,19574.0
2018-03-13 11:10:00,85.01,85.13,84.98,85.04,26344.0,80.5063,80.6199,80.4779,80.5347,26344.0
2018-03-13 11:15:00,85.05,85.08,84.96,85.07,28122.0,80.5441,80.5726,80.4589,80.5631,28122.0
2018-03-13 11:20:00,85.07,85.07,85.0,85.03,16115.0,80.5631,80.5631,80.4968,80.5252,16115.0
2018-03-13 11:25:00,85.01,85.01,84.88,84.97,19246.0,80.5063,80.5063,80.3831,80.4684,19246.0
2018-03-13 11:30:00,84.97,85.0,84.86,84.89,12987.0,80.4684,80.4968,80.3642,80.3926,12987.0
2018-03-13 11:35:00,84.9,84.95,84.85,84.95,9405.0,80.4021,80.4494,80.3547,80.4494,9405.0
2018-03-13 11:40:00,84.94,85.08,84.94,85.0,12511.0,80.44,80.5726,80.44,80.4968,12511.0
2018-03-13 11:45:00,85.01,85.04,84.95,85.0,12651.0,80.5063,80.5347,80.4494,80.4968,12651.0
2018-03-13 11:50:00,84.99,84.99,84.91,84.95,9914.0,80.4873,80.4873,80.4116,80.4494,9914.0
2018-03-13 11:55:00,84.94,84.95,84.71,84.71,16028.0,80.44,80.4494,80.2222,80.2222,16028.0
2018-03-13 12:00:00,84.75,84.79,84.48,84.51,8837.0,80.26,80.2979,80.0043,80.0328,8837.0
2018-03-13 12:05:00,84.48,84.62,84.47,84.6,14121.0,80.0043,80.1369,79.9949,80.118,14121.0
2018-03-13 12:10:00,84.58,84.63,84.52,84.54,14996.0,80.099,80.1464,80.0422,80.0612,14996.0
2018-03-13 12:15:00,84.58,84.69,84.53,84.69,14901.0,80.099,80.2032,80.0517,80.2032,14901.0
2018-03-13 12:20:00,84.69,84.7,84.63,84.64,9660.0,80.2032,80.2127,80.1464,80.1559,9660.0
2018-03-13 12:25:00,84.62,84.71,84.62,84.67,13451.0,80.1369,80.2222,80.1369,80.1843,13451.0
2018-03-13 12:30:00,84.66,84.73,84.64,84.69,12000.0,80.1748,80.2411,80.1559,80.2032,12000.0
2018-03-13 12:35:00,84.69,84.76,84.68,84.7,8985.0,80.2032,80.2695,80.1937,80.2127,8985.0
2018-03-13 12:40:00,84.7,84.7,84.61,84.65,10444.0,80.2127,80.2127,80.1275,80.1653,10444.0
2018-03-13 12:45:00,84.64,84.67,84.58,84.65,7594.0,80.1559,80.1843,80.099,80.1653,7594.0
2018-03-13 12:50:00,84.65,84.71,84.63,84.7,16100.0,80.1653,80.2222,80.1464,80.2127,16100.0
2018-03-13 12:55:00,84.7,84.72,84.68,84.68,10469.0,80.2127,80.2316,80.1937,80.1937,10469.0
2018-03-13 13:00:00,84.7,84.78,84.68,84.77,10124.0,80.2127,80.2884,80.1937,80.279,10124.0
2018-03-13 13:05:00,84.79,84.81,84.75,84.76,8609.0,80.2979,80.3169,80.26,80.2695,8609.0
2018-03-13 13:10:00,84.78,84.82,84.73,84.75,13813.0,80.2884,80.3263,80.2411,80.26,13813.0
2018-03-13 13:15:00,84.73,84.74,84.61,84.63,7338.0,80.2411,80.2506,80.1275,80.1464,7338.0
2018-03-13 13:20:00,84.65,84.69,84.65,84.66,5454.0,80.1653,80.2032,80.1653,80.1748,5454.0
2018-03-13 13:25:00,84.68,84.74,84.66,84.73,5954.0,80.1937,80.2506,80.1748,80.2411,5954.0
2018-03-13 13:30:00,84.74,84.81,84.71,84.79,9527.0,80.2506,80.3169,80.2222,80.2979,9527.0
2018-03-13 13:35:00,84.79,84.91,84.78,84.91,13200.0,80.2979,80.4116,80.2884,80.4116,13200.0
2018-03-13 13:40:00,84.9,84.92,84.83,84.83,12907.0,80.4021,80.421,80.3358,80.3358,12907.0
2018-03-13 13:45:00,84.83,84.83,84.72,84.75,6749.0,80.3358,80.3358,80.2316,80.26,6749.0
2018-03-13 13:50:00,84.75,84.85,84.73,84.79,10657.0,80.26,80.3547,80.2411,80.2979,10657.0
2018-03-13 13:55:00,84.79,84.81,84.73,84.78,5244.0,80.2979,80.3169,80.2411,80.2884,5244.0
2018-03-13 14:00:00,84.76,84.8,84.74,84.77,7255.0,80.2695,80.3074,80.2506,80.279,7255.0
2018-03-13 14:05:00,84.76,84.79,84.7,84.7,8119.0,80.2695,80.2979,80.2127,80.2127,8119.0
2018-03-13 14:10:00,84.7,84.7,84.55,84.59,9816.0,80.2127,80.2127,80.0706,80.1085,9816.0
2018-03-13 14:15:00,84.58,84.62,84.57,84.59,9588.0,80.099,80.1369,80.0896,80.1085,9588.0
2018-03-13 14:20:00,84.59,84.64,84.55,84.55,13015.0,80.1085,80.1559,80.0706,80.0706,13015.0
2018-03-13 14:25:00,84.56,84.6,84.47,84.51,11398.0,80.0801,80.118,79.9949,80.0328,11398.0
2018-03-13 14:30:00,84.51,84.65,84.5,84.64,11519.0,80.0328,80.1653,80.0233,80.1559,11519.0
2018-03-13 14:35:00,84.63,84.63,84.42,84.47,16841.0,80.1464,80.1464,79.9475,79.9949,16841.0
2018-03-13 14:40:00,84.46,84.53,84.44,84.47,15031.0,79.9854,80.0517,79.9665,79.9949,15031.0
2018-03-13 14:45:00,84.47,84.52,84.45,84.48,12105.0,79.9949,80.0422,79.9759,80.0043,12105.0
2018-03-13 14:50:00,84.47,84.49,84.41,84.48,13169.0,79.9949,80.0138,79.9381,80.0043,13169.0
2018-03-13 14:55:00,84.47,84.57,84.44,84.55,14125.0,79.9949,80.0896,79.9665,80.0706,14125.0
2018-03-13 15:00:00,84.55,84.62,84.42,84.44,14386.0,80.0706,80.1369,79.9475,79.9665,14386.0
2018-03-13 15:05:00,84.43,84.51,84.39,84.41,19942.0,79.957,80.0328,79.9191,79.9381,19942.0
2018-03-13 15:10:00,84.43,84.53,84.4,84.52,17578.0,79.957,80.0517,79.9286,80.0422,17578.0
2018-03-13 15:15:00,84.5,84.56,84.48,84.52,12942.0,80.0233,80.0801,80.0043,80.0422,12942.0
2018-03-13 15:20:00,84.51,84.52,84.36,84.4,16923.0,80.0328,80.0422,79.8907,79.9286,16923.0
2018-03-13 15:25:00,84.4,84.44,84.36,84.43,23645.0,79.9286,79.9665,79.8907,79.957,23645.0
2018-03-13 15:30:00,84.42,84.48,84.41,84.44,23958.0,79.9475,80.0043,79.9381,79.9665,23958.0
2018-03-13 15:35:00,84.44,84.52,84.36,84.41,29187.0,79.9665,80.0422,79.8907,79.9381,29187.0
2018-03-13 15:40:00,84.42,84.49,84.33,84.46,41409.0,79.9475,80.0138,79.8623,79.9854,41409.0
2018-03-13 15:45:00,84.47,84.5,84.44,84.45,43447.0,79.9949,80.0233,79.9665,79.9759,43447.0
2018-03-13 15:50:00,84.45,84.66,84.45,84.62,66343.0,79.9759,80.1748,79.9759,80.1369,66343.0
2018-03-13 15:55:00,84.62,84.64,84.48,84.55,111456.0,80.1369,80.1559,80.0043,80.0706,111456.0
2018-03-14 09:30:00,85.13,85.42,85.1,85.31,33323.0,80.6199,80.8945,80.5915,80.7904,33323.0
2018-03-14 09:35:00,85.27,85.48,85.16,85.4,14398.0,80.7525,80.9514,80.6483,80.8756,14398.0
2018-03-14 09:40:00,85.34,85.38,85.21,85.24,3545.0,80.8188,80.8567,80.6957,80.7241,3545.0
2018-03-14 09:45:00,85.34,85.35,85.16,85.16,7463.0,80.8188,80.8282,80.6483,80.6483,7463.0
2018-03-14 09:50:00,85.1,85.11,85.06,85.07,6959.0,80.5915,80.601,80.5536,80.5631,6959.0
2018-03-14 09:55:00,85.07,85.21,85.07,85.2,12289.0,80.5631,80.6957,80.5631,80.6862,12289.0
2018-03-14 10:00:00,85.2,85.26,85.08,85.08,12604.0,80.6862,80.743,80.5726,80.5726,12604.0
2018-03-14 10:05:00,85.08,85.09,84.99,84.99,12603.0,80.5726,80.582,80.4873,80.4873,12603.0
2018-03-14 10:10:00,84.97,84.97,84.79,84.82,10569.0,80.4684,80.4684,80.2979,80.3263,10569.0
2018-03-14 10:15:00,84.81,84.87,84.79,84.82,7201.0,80.3169,80.3737,80.2979,80.3263,7201.0
2018-03-14 10:20:00,84.82,84.89,84.77,84.88,12301.0,80.3263,80.3926,80.279,80.3831,12301.0
2018-03-14 10:25:00,84.87,84.88,84.79,84.85,15177.0,80.3737,80.3831,80.2979,80.3547,15177.0
2018-03-14 10:30:00,84.87,84.98,84.84,84.98,17261.0,80.3737,80.4779,80.3453,80.4779,17261.0
2018-03-14 10:35:00,84.96,85.01,84.93,84.99,14893.0,80.4589,80.5063,80.4305,80.4873,14893.0
2018-03-14 10:40:00,84.98,85.0,84.88,84.99,8360.0,80.4779,80.4968,80.3831,80.4873,8360.0
2018-03-14 10:45:00,84.98,85.01,84.94,84.94,15445.0,80.4779,80.5063,80.44,80.44,15445.0
2018-03-14 10:50:00,84.93,84.98,84.92,84.94,7934.0,80.4305,80.4779,80.421,80.44,7934.0
2018-03-14 10:55:00,84.95,85.0,84.95,84.96,15067.0,80.4494,80.4968,80.4494,80.4589,15067.0
2018-03-14 11:00:00,84.97,85.0,84.81,84.88,16535.0,80.4684,80.4968,80.3169,80.3831,16535.0
2018-03-14 11:05:00,84.86,84.86,84.79,84.79,11137.0,80.3642,80.3642,80.2979,80.2979,11137.0
2018-03-14 11:10:00,84.82,84.82,84.75,84.8,14009.0,80.3263,80.3263,80.26,80.3074,14009.0
2018-03-14 11:15:00,84.81,84.88,84.8,84.83,21270.0,80.3169,80.3831,80.3074,80.3358,21270.0
2018-03-14 11:20:00,84.83,84.83,84.69,84.77,8306.0,80.3358,80.3358,80.2032,80.279,8306.0
2018-03-14 11:25:00,84.76,84.85,84.75,84.79,13823.0,80.2695,80.3547,80.26,80.2979,13823.0
2018-03-14 11:30:00,84.79,84.87,84.77,84.77,8969.0,80.2979,80.3737,80.279,80.279,8969.0
2018-03-14 11:35:00,84.75,84.75,84.43,84.55,15147.0,80.26,80.26,79.957,80.0706,15147.0
2018-03-14 11:40:00,84.55,84.62,84.43,84.57,17222.0,80.0706,80.1369,79.957,80.0896,17222.0
2018-03-14 11:45:00,84.6,84.65,84.51,84.52,10749.0,80.118,80.1653,80.0328,80.0422,10749.0
2018-03-14 11:50:00,84.52,84.63,84.38,84.41,29209.0,80.0422,80.1464,79.9096,79.9381,29209.0
2018-03-14 11:55:00,84.4,84.5,84.35,84.4,13533.0,79.9286,80.0233,79.8812,79.9286,13533.0
2018-03-14 12:00:00,84.42,84.5,84.37,84.4,14215.0,79.9475,80.0233,79.9002,79.9286,14215.0
2018-03-14 12:05:00,84.41,84.41,84.19,84.24,14519.0,79.9381,79.9381,79.7297,79.7771,14519.0
2018-03-14 12:10:00,84.25,84.46,84.25,84.43,10794.0,79.7865,79.9854,79.7865,79.957,10794.0
2018-03-14 12:15:00,84.43,84.5,84.39,84.47,8622.0,79.957,80.0233,79.9191,79.9949,8622.0
2018-03-14 12:20:00,84.45,84.5,84.4,84.44,11301.0,79.9759,80.0233,79.9286,79.9665,11301.0
2018-03-14 12:25:00,84.43,84.54,84.41,84.41,14121.0,79.957,80.0612,79.9381,79.9381,14121.0
2018-03-14 12:30:00,84.42,84.49,84.39,84.43,8827.0,79.9475,80.0138,79.9191,79.957,8827.0
2018-03-14 12:35:00,84.48,84.68,84.48,84.55,17568.0,80.0043,80.1937,80.0043,80.0706,17568.0
2018-03-14 12:40:00,84.55,84.58,84.44,84.44,6442.0,80.0706,80.099,79.9665,79.9665,6442.0
2018-03-14 12:45:00,84.47,84.58,84.37,84.42,12331.0,79.9949,80.099,79.9002,79.9475,12331.0
2018-03-14 12:50:00,84.41,84.42,84.31,84.38,9435.0,79.9381,79.9475,79.8433,79.9096,9435.0
2018-03-14 12:55:00,84.44,84.44,84.28,84.34,9932.0,79.9665,79.9665,79.8149,79.8718,9932.0
2018-03-14 13:00:00,84.32,84.34,84.17,84.25,14068.0,79.8528,79.8718,79.7108,79.7865,14068.0
2018-03-14 13:05:00,84.26,84.36,84.25,84.3,9226.0,79.796,79.8907,79.7865,79.8339,9226.0
2018-03-14 13:10:00,84.31,84.31,84.23,84.25,10367.0,79.8433,79.8433,79.7676,79.7865,10367.0
2018-03-14 13:15:00,84.24,84.4,84.2,84.4,10670.0,79.7771,79.9286,79.7392,79.9286,10670.0
2018-03-14 13:20:00,84.39,84.5,84.38,84.47,9487.0,79.9191,80.0233,79.9096,79.9949,9487.0
2018-03-14 13:25:00,84.47,84.47,84.27,84.28,21877.0,79.9949,79.9949,79.8055,79.8149,21877.0
2018-03-14 13:30:00,84.28,84.5,84.28,84.49,10896.0,79.8149,80.0233,79.8149,80.0138,10896.0
2018-03-14 13:35:00,84.48,84.49,84.41,84.46,5174.0,80.0043,80.0138,79.9381,79.9854,5174.0
2018-03-14 13:40:00,84.47,84.58,84.46,84.58,3561.0,79.9949,80.099,79.9854,80.099,3561.0
2018-03-14 13:45:00,84.56,84.73,84.56,84.66,9819.0,80.0801,80.2411,80.0801,80.1748,9819.0
2018-03-14 13:50:00,84.7,84.78,84.66,84.66,17560.0,80.2127,80.2884,80.1748,80.1748,17560.0
2018-03-14 13:55:00,84.65,84.72,84.58,84.68,41159.0,80.1653,80.2316,80.099,80.1937,41159.0
2018-03-14 14:00:00,84.68,84.7,84.54,84.58,18714.0,80.1937,80.2127,80.0612,80.099,18714.0
2018-03-14 14:05:00,84.6,84.64,84.56,84.57,47623.0,80.118,80.1559,80.0801,80.0896,47623.0
2018-03-14 14:10:00,84.57,84.61,84.54,84.58,22087.0,80.0896,80.1275,80.0612,80.099,22087.0
2018-03-14 14:15:00,84.58,84.59,84.48,84.51,9039.0,80.099,80.1085,80.0043,80.0328,9039.0
2018-03-14 14:20:00,84.52,84.53,84.41,84.53,12070.0,80.0422,80.0517,79.9381,80.0517,12070.0
2018-03-14 14:25:00,84.56,84.56,84.47,84.48,8340.0,80.0801,80.0801,79.9949,80.0043,8340.0
2018-03-14 14:30:00,84.48,84.52,84.45,84.5,10956.0,80.0043,80.0422,79.9759,80.0233,10956.0
2018-03-14 14:35:00,84.51,84.56,84.23,84.29,13065.0,80.0328,80.0801,79.7676,79.8244,13065.0
2018-03-14 14:40:00,84.23,84.26,84.12,84.14,14780.0,79.7676,79.796,79.6634,79.6824,14780.0
2018-03-14 14:45:00,84.14,84.29,84.11,84.29,12533.0,79.6824,79.8244,79.6539,79.8244,12533.0
2018-03-14 14:50:00,84.28,84.35,84.22,84.3,11316.0,79.8149,79.8812,79.7581,79.8339,11316.0
2018-03-14 14:55:00,84.31,84.41,84.29,84.34,14031.0,79.8433,79.9381,79.8244,79.8718,14031.0
2018-03-14 15:00:00,84.35,84.38,84.29,84.32,16813.0,79.8812,79.9096,79.8244,79.8528,16813.0
2018-03-14 15:05:00,84.33,84.46,84.32,84.4,16798.0,79.8623,79.9854,79.8528,79.9286,16798.0
2018-03-14 15:10:00,84.42,84.42,84.23,84.32,23916.0,79.9475,79.9475,79.7676,79.8528,23916.0
2018-03-14 15:15:00,84.32,84.47,84.29,84.34,15406.0,79.8528,79.9949,79.8244,79.8718,15406.0
2018-03-14 15:20:00,84.31,84.34,84.22,84.31,17638.0,79.8433,79.8718,79.7581,79.8433,17638.0
2018-03-14 15:25:00,84.33,84.33,84.18,84.21,18418.0,79.8623,79.8623,79.7202,79.7486,18418.0
2018-03-14 15:30:00,84.2,84.25,84.12,84.17,29894.0,79.7392,79.7865,79.6634,79.7108,29894.0
2018-03-14 15:35:00,84.18,84.27,84.16,84.2,30975.0,79.7202,79.8055,79.7013,79.7392,30975.0
2018-03-14 15:40:00,84.2,84.22,84.09,84.17,37597.0,79.7392,79.7581,79.635,79.7108,37597.0
2018-03-14 15:45:00,84.21,84.41,84.2,84.4,39044.0,79.7486,79.9381,79.7392,79.9286,39044.0
2018-03-14 15:50:00,84.39,84.39,84.25,84.33,40188.0,79.9191,79.9191,79.7865,79.8623,40188.0
2018-03-14 15:55:00,84.33,84.37,84.25,84.36,87994.0,79.8623,79.9002,79.7865,79.8907,87994.0
2018-03-15 09:30:00,84.32,84.42,83.96,84.41,68041.0,79.8528,79.9475,79.5119,79.9381,68041.0
2018-03-15 09:35:00,84.46,84.61,84.36,84.42,13982.0,79.9854,80.1275,79.8907,79.9475,13982.0
2018-03-15 09:40:00,84.39,84.39,84.31,84.38,7866.0,79.9191,79.9191,79.8433,79.9096,7866.0
2018-03-15 09:45:00,84.41,84.62,84.4,84.61,15041.0,79.9381,80.1369,79.9286,80.1275,15041.0
2018-03-15 09:50:00,84.58,84.72,84.58,84.61,10224.0,80.099,80.2316,80.099,80.1275,10224.0
2018-03-15 09:55:00,84.62,84.72,84.62,84.7,6954.0,80.1369,80.2316,80.1369,80.2127,6954.0
2018-03-15 10:00:00,84.7,84.95,84.7,84.95,16731.0,80.2127,80.4494,80.2127,80.4494,16731.0
2018-03-15 10:05:00,84.93,84.95,84.82,84.84,11705.0,80.4305,80.4494,80.3263,80.3453,11705.0
2018-03-15 10:10:00,84.87,85.02,84.85,84.92,15295.0,80.3737,80.5157,80.3547,80.421,15295.0
2018-03-15 10:15:00,84.94,85.01,84.93,84.94,9496.0,80.44,80.5063,80.4305,80.44,9496.0
2018-03-15 10:20:00,84.93,85.02,84.92,84.98,13505.0,80.4305,80.5157,80.421,80.4779,13505.0
2018-03-15 10:25:00,84.98,85.08,84.97,85.02,14735.0,80.4779,80.5726,80.4684,80.5157,14735.0
2018-03-15 10:30:00,85.0,85.11,84.97,85.0,12107.0,80.4968,80.601,80.4684,80.4968,12107.0
2018-03-15 10:35:00,85.01,85.04,84.9,84.93,20025.0,80.5063,80.5347,80.4021,80.4305,20025.0
2018-03-15 10:40:00,84.94,85.0,84.9,84.98,11874.0,80.44,80.4968,80.4021,80.4779,11874.0
2018-03-15 10:45:00,84.99,85.07,84.96,85.06,14746.0,80.4873,80.5631,80.4589,80.5536,14746.0
2018-03-15 10:50:00,85.03,85.12,85.03,85.06,26888.0,80.5252,80.6104,80.5252,80.5536,26888.0
2018-03-15 10:55:00,85.05,85.21,85.05,85.11,13558.0,80.5441,80.6957,80.5441,80.601,13558.0
2018-03-15 11:00:00,85.11,85.22,85.04,85.05,21448.0,80.601,80.7051,80.5347,80.5441,21448.0
2018-03-15 11:05:00,85.05,85.12,85.01,85.03,18346.0,80.5441,80.6104,80.5063,80.5252,18346.0
2018-03-15 11:10:00,85.03,85.09,85.01,85.09,17829.0,80.5252,80.582,80.5063,80.582,17829.0
2018-03-15 11:15:00,85.09,85.14,84.97,85.01,30163.0,80.582,80.6294,80.4684,80.5063,30163.0
2018-03-15 11:20:00,85.02,85.13,85.0,85.1,16340.0,80.5157,80.6199,80.4968,80.5915,16340.0
2018-03-15 11:25:00,85.09,85.31,85.07,85.28,16645.0,80.582,80.7904,80.5631,80.762,16645.0
2018-03-15 11:30:00,85.28,85.35,85.16,85.2,31542.0,80.762,80.8282,80.6483,80.6862,31542.0
2018-03-15 11:35:00,85.2,85.27,85.14,85.19,33824.0,80.6862,80.7525,80.6294,80.6767,33824.0
2018-03-15 11:40:00,85.18,85.19,85.06,85.06,15887.0,80.6673,80.6767,80.5536,80.5536,15887.0
2018-03-15 11:45:00,85.08,85.16,85.08,85.1,27080.0,80.5726,80.6483,80.5726,80.5915,27080.0
2018-03-15 11:50:00,85.1,85.1,85.0,85.0,13748.0,80.5915,80.5915,80.4968,80.4968,13748.0
2018-03-15 11:55:00,84.99,85.05,84.95,85.05,24667.0,80.4873,80.5441,80.4494,80.5441,24667.0
2018-03-15 12:00:00,85.05,85.1,84.89,84.95,27770.0,80.5441,80.5915,80.3926,80.4494,27770.0
2018-03-15 12:05:00,84.94,85.04,84.94,84.96,17804.0,80.44,80.5347,80.44,80.4589,17804.0
2018-03-15 12:10:00,84.96,84.96,84.85,84.88,9526.0,80.4589,80.4589,80.3547,80.3831,9526.0
2018-03-15 12:15:00,84.88,84.9,84.81,84.9,11141.0,80.3831,80.4021,80.3169,80.4021,11141.0
2018-03-15 12:20:00,84.88,85.0,84.88,84.97,13299.0,80.3831,80.4968,80.3831,80.4684,13299.0
2018-03-15 12:25:00,85.0,85.05,84.96,84.96,16215.0,80.4968,80.5441,80.4589,80.4589,16215.0
2018-03-15 12:30:00,84.96,85.04,84.93,84.93,14327.0,80.4589,80.5347,80.4305,80.4305,14327.0
2018-03-15 12:35:00,84.97,85.0,84.86,84.89,10716.0,80.4684,80.4968,80.3642,80.3926,10716.0
2018-03-15 12:40:00,84.9,84.95,84.85,84.93,9499.0,80.4021,80.4494,80.3547,80.4305,9499.0
2018-03-15 12:45:00,84.95,85.01,84.94,84.94,20437.0,80.4494,80.5063,80.44,80.44,20437.0
2018-03-15 12:50:00,84.94,85.02,84.91,84.93,13147.0,80.44,80.5157,80.4116,80.4305,13147.0
2018-03-15 12:55:00,84.95,85.0,84.91,84.98,7671.0,80.4494,80.4968,80.4116,80.4779,7671.0
2018-03-15 13:00:00,84.99,85.13,84.97,85.13,12551.0,80.4873,80.6199,80.4684,80.6199,12551.0
2018-03-15 13:05:00,85.12,85.13,84.98,85.0,9854.0,80.6104,80.6199,80.4779,80.4968,9854.0
2018-03-15 13:10:00,84.99,85.05,84.97,84.99,10760.0,80.4873,80.5441,80.4684,80.4873,10760.0
2018-03-15 13:15:00,85.0,85.01,84.9,84.9,5805.0,80.4968,80.5063,80.4021,80.4021,5805.0
2018-03-15 13:20:00,84.92,85.04,84.89,85.04,14268.0,80.421,80.5347,80.3926,80.5347,14268.0
2018-03-15 13:25:00,85.03,85.1,85.02,85.09,11463.0,80.5252,80.5915,80.5157,80.582,11463.0
2018-03-15 13:30:00,85.08,85.1,85.0,85.0,9924.0,80.5726,80.5915,80.4968,80.4968,9924.0
2018-03-15 13:35:00,85.0,85.01,84.96,84.98,7292.0,80.4968,80.5063,80.4589,80.4779,7292.0
2018-03-15 13:40:00,84.98,85.02,84.96,84.99,7713.0,80.4779,80.5157,80.4589,80.4873,7713.0
2018-03-15 13:45:00,84.98,84.99,84.85,84.93,15421.0,80.4779,80.4873,80.3547,80.4305,15421.0
2018-03-15 13:50:00,84.94,84.95,84.85,84.87,6138.0,80.44,80.4494,80.3547,80.3737,6138.0
2018-03-15 13:55:00,84.86,84.86,84.76,84.79,9230.0,80.3642,80.3642,80.2695,80.2979,9230.0
2018-03-15 14:00:00,84.8,84.81,84.69,84.77,12692.0,80.3074,80.3169,80.2032,80.279,12692.0
2018-03-15 14:05:00,84.77,84.83,84.7,84.8,10740.0,80.279,80.3358,80.2127,80.3074,10740.0
2018-03-15 14:10:00,84.81,84.81,84.67,84.68,12608.0,80.3169,80.3169,80.1843,80.1937,12608.0
2018-03-15 14:15:00,84.7,84.78,84.69,84.71,10122.0,80.2127,80.2884,80.2032,80.2222,10122.0
2018-03-15 14:20:00,84.72,84.72,84.67,84.68,8679.0,80.2316,80.2316,80.1843,80.1937,8679.0
2018-03-15 14:25:00,84.69,84.76,84.66,84.71,22276.0,80.2032,80.2695,80.1748,80.2222,22276.0
2018-03-15 14:30:00,84.7,84.73,84.67,84.72,11104.0,80.2127,80.2411,80.1843,80.2316,11104.0
2018-03-15 14:35:00,84.73,84.76,84.68,84.68,9505.0,80.2411,80.2695,80.1937,80.1937,9505.0
2018-03-15 14:40:00,84.7,84.73,84.59,84.59,9823.0,80.2127,80.2411,80.1085,80.1085,9823.0
2018-03-15 14:45:00,84.6,84.63,84.56,84.6,8206.0,80.118,80.1464,80.0801,80.118,8206.0
2018-03-15 14:50:00,84.61,84.65,84.59,84.65,8016.0,80.1275,80.1653,80.1085,80.1653,8016.0
2018-03-15 14:55:00,84.68,84.76,84.67,84.76,10298.0,80.1937,80.2695,80.1843,80.2695,10298.0
2018-03-15 15:00:00,84.73,84.74,84.7,84.72,7735.0,80.2411,80.2506,80.2127,80.2316,7735.0
2018-03-15 15:05:00,84.72,84.79,84.7,84.76,10569.0,80.2316,80.2979,80.2127,80.2695,10569.0
2018-03-15 15:10:00,84.77,84.78,84.68,84.69,13355.0,80.279,80.2884,80.1937,80.2032,13355.0
2018-03-15 15:15:00,84.69,84.71,84.63,84.66,9150.0,80.2032,80.2222,80.1464,80.1748,9150.0
2018-03-15 15:20:00,84.66,84.78,84.66,84.77,15214.0,80.1748,80.2884,80.1748,80.279,15214.0
2018-03-15 15:25:00,84.77,84.8,84.76,84.8,9325.0,80.279,80.3074,80.2695,80.3074,9325.0
2018-03-15 15:30:00,84.78,84.84,84.77,84.79,15953.0,80.2884,80.3453,80.279,80.2979,15953.0
2018-03-15 15:35:00,84.8,84.81,84.71,84.71,37549.0,80.3074,80.3169,80.2222,80.2222,37549.0
2018-03-15 15:40:00,84.71,84.75,84.7,84.7,24470.0,80.2222,80.26,80.2127,80.2127,24470.0
2018-03-15 15:45:00,84.72,84.83,84.71,84.81,30629.0,80.2316,80.3358,80.2222,80.3169,30629.0
2018-03-15 15:50:00,84.8,84.83,84.75,84.76,29522.0,80.3074,80.3358,80.26,80.2695,29522.0
2018-03-15 15:55:00,84.76,84.77,84.71,84.71,61191.0,80.2695,80.279,80.2222,80.2222,61191.0
2018-03-16 09:30:00,85.02,85.32,84.92,85.21,288181.0,80.5157,80.7998,80.421,80.6957,288181.0
2018-03-16 09:35:00,85.1,85.14,84.93,84.93,7684.0,80.5915,80.6294,80.4305,80.4305,7684.0
2018-03-16 09:40:00,84.93,85.02,84.9,85.0,8757.0,80.4305,80.5157,80.4021,80.4968,8757.0
2018-03-16 09:45:00,85.0,85.02,84.86,84.91,11800.0,80.4968,80.5157,80.3642,80.4116,11800.0
2018-03-16 09:50:00,84.91,84.97,84.77,84.8,14486.0,80.4116,80.4684,80.279,80.3074,14486.0
2018-03-16 09:55:00,84.83,85.02,84.74,84.94,10288.0,80.3358,80.5157,80.2506,80.44,10288.0
2018-03-16 10:00:00,84.94,85.03,84.9,84.97,8809.0,80.44,80.5252,80.4021,80.4684,8809.0
2018-03-16 10:05:00,84.95,84.95,84.86,84.88,11660.0,80.4494,80.4494,80.3642,80.3831,11660.0
2018-03-16 10:10:00,84.89,84.93,84.87,84.93,6679.0,80.3926,80.4305,80.3737,80.4305,6679.0
2018-03-16 10:15:00,84.94,85.03,84.94,85.0,7390.0,80.44,80.5252,80.44,80.4968,7390.0
2018-03-16 10:20:00,85.0,85.14,85.0,85.01,16420.0,80.4968,80.6294,80.4968,80.5063,16420.0
2018-03-16 10:25:00,85.02,85.1,84.96,85.03,9978.0,80.5157,80.5915,80.4589,80.5252,9978.0
2018-03-16 10:30:00,85.05,85.11,84.97,84.98,11646.0,80.5441,80.601,80.4684,80.4779,11646.0
2018-03-16 10:35:00,84.98,85.06,84.9,85.06,6957.0,80.4779,80.5536,80.4021,80.5536,6957.0
2018-03-16 10:40:00,85.05,85.07,85.01,85.05,7498.0,80.5441,80.5631,80.5063,80.5441,7498.0
2018-03-16 10:45:00,85.03,85.05,84.95,84.95,18157.0,80.5252,80.5441,80.4494,80.4494,18157.0
2018-03-16 10:50:00,84.94,85.05,84.94,85.04,7015.0,80.44,80.5441,80.44,80.5347,7015.0
2018-03-16 10:55:00,85.03,85.07,85.02,85.03,6593.0,80.5252,80.5631,80.5157,80.5252,6593.0
2018-03-16 11:00:00,85.03,85.12,85.02,85.11,7594.0,80.5252,80.6104,80.5157,80.601,7594.0
2018-03-16 11:05:00,85.11,85.13,85.07,85.12,12291.0,80.601,80.6199,80.5631,80.6104,12291.0
2018-03-16 11:10:00,85.13,85.28,85.13,85.26,7971.0,80.6199,80.762,80.6199,80.743,7971.0
2018-03-16 11:15:00,85.26,85.32,85.23,85.31,16393.0,80.743,80.7998,80.7146,80.7904,16393.0
2018-03-16 11:20:00,85.31,85.42,85.3,85.35,16502.0,80.7904,80.8945,80.7809,80.8282,16502.0
2018-03-16 11:25:00,85.36,85.39,85.3,85.35,11850.0,80.8377,80.8661,80.7809,80.8282,11850.0
2018-03-16 11:30:00,85.34,85.35,85.25,85.26,12883.0,80.8188,80.8282,80.7335,80.743,12883.0
2018-03-16 11:35:00,85.28,85.3,85.2,85.26,21705.0,80.762,80.7809,80.6862,80.743,21705.0
2018-03-16 11:40:00,85.26,85.31,85.07,85.11,16869.0,80.743,80.7904,80.5631,80.601,16869.0
2018-03-16 11:45:00,85.13,85.29,85.09,85.24,13382.0,80.6199,80.7714,80.582,80.7241,13382.0
2018-03-16 11:50:00,85.25,85.25,85.17,85.2,11953.0,80.7335,80.7335,80.6578,80.6862,11953.0
2018-03-16 11:55:00,85.2,85.26,85.16,85.16,17693.0,80.6862,80.743,80.6483,80.6483,17693.0
2018-03-16 12:00:00,85.18,85.19,85.09,85.14,23171.0,80.6673,80.6767,80.582,80.6294,23171.0
2018-03-16 12:05:00,85.15,85.15,84.96,84.99,25713.0,80.6388,80.6388,80.4589,80.4873,25713.0
2018-03-16 12:10:00,85.0,85.08,84.98,85.06,21330.0,80.4968,80.5726,80.4779,80.5536,21330.0
2018-03-16 12:15:00,85.08,85.23,85.05,85.18,21202.0,80.5726,80.7146,80.5441,80.6673,21202.0
2018-03-16 12:20:00,85.16,85.17,85.1,85.13,8920.0,80.6483,80.6578,80.5915,80.6199,8920.0
2018-03-16 12:25:00,85.13,85.14,85.08,85.08,22375.0,80.6199,80.6294,80.5726,80.5726,22375.0
2018-03-16 12:30:00,85.06,85.16,85.04,85.16,19964.0,80.5536,80.6483,80.5347,80.6483,19964.0
2018-03-16 12:35:00,85.16,85.23,85.15,85.23,15231.0,80.6483,80.7146,80.6388,80.7146,15231.0
2018-03-16 12:40:00,85.22,85.28,85.16,85.26,11157.0,80.7051,80.762,80.6483,80.743,11157.0
2018-03-16 12:45:00,85.28,85.28,85.15,85.23,13544.0,80.762,80.762,80.6388,80.7146,13544.0
2018-03-16 12:50:00,85.24,85.29,85.23,85.25,10368.0,80.7241,80.7714,80.7146,80.7335,10368.0
2018-03-16 12:55:00,85.23,85.23,85.16,85.18,11197.0,80.7146,80.7146,80.6483,80.6673,11197.0
2018-03-16 13:00:00,85.19,85.24,85.18,85.2,17379.0,80.6767,80.7241,80.6673,80.6862,17379.0
2018-03-16 13:05:00,85.2,85.27,85.16,85.19,24828.0,80.6862,80.7525,80.6483,80.6767,24828.0
2018-03-16 13:10:00,85.19,85.2,85.15,85.15,9120.0,80.6767,80.6862,80.6388,80.6388,9120.0
2018-03-16 13:15:00,85.14,85.14,85.02,85.04,5023.0,80.6294,80.6294,80.5157,80.5347,5023.0
2018-03-16 13:20:00,85.04,85.11,85.02,85.09,6563.0,80.5347,80.601,80.5157,80.582,6563.0
2018-03-16 13:25:00,85.09,85.09,84.96,84.97,9528.0,80.582,80.582,80.4589,80.4684,9528.0
2018-03-16 13:30:00,84.96,84.96,84.9,84.93,9151.0,80.4589,80.4589,80.4021,80.4305,9151.0
2018-03-16 13:35:00,84.93,84.97,84.87,84.87,11601.0,80.4305,80.4684,80.3737,80.3737,11601.0
2018-03-16 13:40:00,84.88,84.93,84.87,84.89,9830.0,80.3831,80.4305,80.3737,80.3926,9830.0
2018-03-16 13:45:00,84.89,84.96,84.82,84.82,18216.0,80.3926,80.4589,80.3263,80.3263,18216.0
2018-03-16 13:50:00,84.84,84.91,84.8,84.81,19483.0,80.3453,80.4116,80.3074,80.3169,19483.0
2018-03-16 13:55:00,84.81,84.82,84.69,84.79,24264.0,80.3169,80.3263,80.2032,80.2979,24264.0
2018-03-16 14:00:00,84.81,84.88,84.81,84.86,8409.0,80.3169,80.3831,80.3169,80.3642,8409.0
2018-03-16 14:05:00,84.86,84.87,84.82,84.86,9521.0,80.3642,80.3737,80.3263,80.3642,9521.0
2018-03-16 14:10:00,84.86,84.86,84.71,84.71,21955.0,80.3642,80.3642,80.2222,80.2222,21955.0
2018-03-16 14:15:00,84.71,84.72,84.66,84.69,13647.0,80.2222,80.2316,80.1748,80.2032,13647.0
2018-03-16 14:20:00,84.7,84.8,84.69,84.8,14175.0,80.2127,80.3074,80.2032,80.3074,14175.0
2018-03-16 14:25:00,84.81,84.89,84.81,84.88,8152.0,80.3169,80.3926,80.3169,80.3831,8152.0
2018-03-16 14:30:00,84.86,84.93,84.85,84.93,5907.0,80.3642,80.4305,80.3547,80.4305,5907.0
2018-03-16 14:35:00,84.94,85.03,84.92,84.98,8726.0,80.44,80.5252,80.421,80.4779,8726.0
2018-03-16 14:40:00,84.97,85.0,84.97,85.0,6225.0,80.4684,80.4968,80.4684,80.4968,6225.0
2018-03-16 14:45:00,85.0,85.01,84.81,84.85,15220.0,80.4968,80.5063,80.3169,80.3547,15220.0
2018-03-16 14:50:00,84.85,84.87,84.83,84.84,7421.0,80.3547,80.3737,80.3358,80.3453,7421.0
2018-03-16 14:55:00,84.83,84.87,84.82,84.83,10469.0,80.3358,80.3737,80.3263,80.3358,10469.0
2018-03-16 15:00:00,84.81,84.92,84.81,84.86,27683.0,80.3169,80.421,80.3169,80.3642,27683.0
2018-03-16 15:05:00,84.87,84.87,84.74,84.77,28998.0,80.3737,80.3737,80.2506,80.279,28998.0
2018-03-16 15:10:00,84.78,84.85,84.73,84.74,22817.0,80.2884,80.3547,80.2411,80.2506,22817.0
2018-03-16 15:15:00,84.77,84.77,84.68,84.74,27868.0,80.279,80.279,80.1937,80.2506,27868.0
2018-03-16 15:20:00,84.74,84.83,84.74,84.79,13489.0,80.2506,80.3358,80.2506,80.2979,13489.0
2018-03-16 15:25:00,84.79,84.9,84.79,84.81,42078.0,80.2979,80.4021,80.2979,80.3169,42078.0
2018-03-16 15:30:00,84.85,85.04,84.84,85.0,47801.0,80.3547,80.5347,80.3453,80.4968,47801.0
2018-03-16 15:35:00,85.0,85.0,84.92,84.97,17492.0,80.4968,80.4968,80.421,80.4684,17492.0
2018-03-16 15:40:00,84.98,84.98,84.87,84.92,29081.0,80.4779,80.4779,80.3737,80.421,29081.0
2018-03-16 15:45:00,84.92,84.95,84.81,84.86,44133.0,80.421,80.4494,80.3169,80.3642,44133.0
2018-03-16 15:50:00,84.86,84.9,84.79,84.8,72004.0,80.3642,80.4021,80.2979,80.3074,72004.0
2018-03-16 15:55:00,84.8,84.83,84.58,84.58,168338.0,80.3074,80.3358,80.099,80.099,168338.0
2018-03-19 09:30:00,83.82,83.95,83.63,83.95,71945.0,79.3793,79.5024,79.1994,79.5024,71945.0
2018-03-19 09:35:00,83.95,84.32,83.82,84.03,51081.0,79.5024,79.8528,79.3793,79.5782,51081.0
2018-03-19 09:40:00,84.07,84.07,83.6,83.68,29072.0,79.6161,79.6161,79.171,79.2467,29072.0
2018-03-19 09:45:00,83.71,84.1,83.71,84.06,29338.0,79.2751,79.6445,79.2751,79.6066,29338.0
2018-03-19 09:50:00,84.04,84.1,83.9,84.03,18403.0,79.5877,79.6445,79.4551,79.5782,18403.0
2018-03-19 09:55:00,84.05,84.1,84.05,84.08,38551.0,79.5971,79.6445,79.5971,79.6255,38551.0
2018-03-19 10:00:00,84.09,84.28,84.08,84.26,20260.0,79.635,79.8149,79.6255,79.796,20260.0
2018-03-19 10:05:00,84.27,84.3,84.14,84.15,26153.0,79.8055,79.8339,79.6824,79.6918,26153.0
2018-03-19 10:10:00,84.13,84.18,84.06,84.16,17657.0,79.6729,79.7202,79.6066,79.7013,17657.0
2018-03-19 10:15:00,84.16,84.2,84.12,84.18,13848.0,79.7013,79.7392,79.6634,79.7202,13848.0
2018-03-19 10:20:00,84.2,84.2,84.1,84.17,13780.0,79.7392,79.7392,79.6445,79.7108,13780.0
2018-03-19 10:25:00,84.15,84.21,84.14,84.21,12071.0,79.6918,79.7486,79.6824,79.7486,12071.0
2018-03-19 10:30:00,84.21,84.28,84.2,84.26,8633.0,79.7486,79.8149,79.7392,79.796,8633.0
2018-03-19 10:35:00,84.27,84.28,84.15,84.16,17149.0,79.8055,79.8149,79.6918,79.7013,17149.0
2018-03-19 10:40:00,84.17,84.26,84.14,84.18,12503.0,79.7108,79.796,79.6824,79.7202,12503.0
2018-03-19 10:45:00,84.17,84.23,84.16,84.17,19186.0,79.7108,79.7676,79.7013,79.7108,19186.0
2018-03-19 10:50:00,84.16,84.17,83.94,83.98,16208.0,79.7013,79.7108,79.493,79.5308,16208.0
2018-03-19 10:55:00,83.99,84.0,83.86,83.89,7086.0,79.5403,79.5498,79.4172,79.4456,7086.0
2018-03-19 11:00:00,83.89,83.98,83.87,83.95,14804.0,79.4456,79.5308,79.4267,79.5024,14804.0
2018-03-19 11:05:00,83.94,83.98,83.92,83.95,15855.0,79.493,79.5308,79.474,79.5024,15855.0
2018-03-19 11:10:00,83.94,83.97,83.8,83.84,14889.0,79.493,79.5214,79.3604,79.3982,14889.0
2018-03-19 11:15:00,83.85,83.85,83.73,83.76,14977.0,79.4077,79.4077,79.2941,79.3225,14977.0
2018-03-19 11:20:00,83.75,83.88,83.69,83.83,16494.0,79.313,79.4361,79.2562,79.3888,16494.0
2018-03-19 11:25:00,83.83,83.87,83.8,83.86,24074.0,79.3888,79.4267,79.3604,79.4172,24074.0
2018-03-19 11:30:00,83.85,83.86,83.68,83.73,16197.0,79.4077,79.4172,79.2467,79.2941,16197.0
2018-03-19 11:35:00,83.75,83.75,83.65,83.66,9253.0,79.313,79.313,79.2183,79.2278,9253.0
2018-03-19 11:40:00,83.66,83.7,83.57,83.68,19303.0,79.2278,79.2657,79.1426,79.2467,19303.0
2018-03-19 11:45:00,83.65,83.66,83.51,83.59,14086.0,79.2183,79.2278,79.0857,79.1615,14086.0
2018-03-19 11:50:00,83.55,83.64,83.53,83.61,16906.0,79.1236,79.2088,79.1047,79.1804,16906.0
2018-03-19 11:55:00,83.61,83.65,83.49,83.53,22605.0,79.1804,79.2183,79.0668,79.1047,22605.0
2018-03-19 12:00:00,83.56,83.57,83.46,83.46,19078.0,79.1331,79.1426,79.0384,79.0384,19078.0
2018-03-19 12:05:00,83.47,83.55,83.46,83.46,14959.0,79.0479,79.1236,79.0384,79.0384,14959.0
2018-03-19 12:10:00,83.45,83.51,83.39,83.48,13461.0,79.0289,79.0857,78.9721,79.0573,13461.0
2018-03-19 12:15:00,83.45,83.49,83.4,83.42,9421.0,79.0289,79.0668,78.9816,79.0005,9421.0
2018-03-19 12:20:00,83.43,83.53,83.39,83.48,33597.0,79.01,79.1047,78.9721,79.0573,33597.0
2018-03-19 12:25:00,83.48,83.49,83.36,83.38,18228.0,79.0573,79.0668,78.9437,78.9626,18228.0
2018-03-19 12:30:00,83.4,83.43,83.23,83.27,27216.0,78.9816,79.01,78.8206,78.8584,27216.0
2018-03-19 12:35:00,83.27,83.32,83.25,83.31,20328.0,78.8584,78.9058,78.8395,78.8963,20328.0
2018-03-19 12:40:00,83.3,83.33,83.22,83.22,14292.0,78.8869,78.9153,78.8111,78.8111,14292.0
2018-03-19 12:45:00,83.21,83.21,83.12,83.12,16341.0,78.8016,78.8016,78.7164,78.7164,16341.0
2018-03-19 12:50:00,83.11,83.19,83.1,83.19,15324.0,78.7069,78.7827,78.6975,78.7827,15324.0
2018-03-19 12:55:00,83.2,83.31,83.19,83.26,12771.0,78.7922,78.8963,78.7827,78.849,12771.0
2018-03-19 13:00:00,83.26,83.28,82.93,82.95,43162.0,78.849,78.8679,78.5365,78.5554,43162.0
2018-03-19 13:05:00,82.95,82.97,82.76,82.79,16678.0,78.5554,78.5743,78.3755,78.4039,16678.0
2018-03-19 13:10:00,82.78,82.88,82.75,82.87,8388.0,78.3944,78.4891,78.366,78.4796,8388.0
2018-03-19 13:15:00,82.88,82.91,82.85,82.85,13141.0,78.4891,78.5175,78.4607,78.4607,13141.0
2018-03-19 13:20:00,82.85,82.91,82.79,82.82,26921.0,78.4607,78.5175,78.4039,78.4323,26921.0
2018-03-19 13:25:00,82.81,82.82,82.68,82.7,39099.0,78.4228,78.4323,78.2997,78.3186,39099.0
2018-03-19 13:30:00,82.68,82.68,82.51,82.56,63195.0,78.2997,78.2997,78.1387,78.1861,63195.0
2018-03-19 13:35:00,82.56,82.73,82.55,82.72,28129.0,78.1861,78.3471,78.1766,78.3376,28129.0
2018-03-19 13:40:00,82.73,82.78,82.62,82.65,30110.0,78.3471,78.3944,78.2429,78.2713,30110.0
2018-03-19 13:45:00,82.65,82.83,82.65,82.82,36347.0,78.2713,78.4418,78.2713,78.4323,36347.0
2018-03-19 13:50:00,82.81,83.08,82.81,82.97,45730.0,78.4228,78.6785,78.4228,78.5743,45730.0
2018-03-19 13:55:00,82.97,83.07,82.96,83.06,21392.0,78.5743,78.669,78.5649,78.6596,21392.0
2018-03-19 14:00:00,83.05,83.09,82.91,83.02,22598.0,78.6501,78.688,78.5175,78.6217,22598.0
2018-03-19 14:05:00,83.04,83.05,82.94,82.95,18839.0,78.6406,78.6501,78.5459,78.5554,18839.0
2018-03-19 14:10:00,82.96,82.98,82.87,82.89,12992.0,78.5649,78.5838,78.4796,78.4986,12992.0
2018-03-19 14:15:00,82.88,82.91,82.8,82.8,18389.0,78.4891,78.5175,78.4133,78.4133,18389.0
2018-03-19 14:20:00,82.79,82.8,82.65,82.66,16440.0,78.4039,78.4133,78.2713,78.2808,16440.0
2018-03-19 14:25:00,82.69,82.78,82.68,82.78,19906.0,78.3092,78.3944,78.2997,78.3944,19906.0
2018-03-19 14:30:00,82.77,82.77,82.64,82.64,16135.0,78.3849,78.3849,78.2618,78.2618,16135.0
2018-03-19 14:35:00,82.65,82.69,82.43,82.47,27227.0,78.2713,78.3092,78.0629,78.1008,27227.0
2018-03-19 14:40:00,82.49,82.54,82.36,82.53,13366.0,78.1198,78.1671,77.9967,78.1577,13366.0
2018-03-19 14:45:00,82.53,82.6,82.52,82.56,21406.0,78.1577,78.2239,78.1482,78.1861,21406.0
2018-03-19 14:50:00,82.56,82.63,82.5,82.58,22033.0,78.1861,78.2524,78.1292,78.205,22033.0
2018-03-19 14:55:00,82.58,82.78,82.57,82.78,24977.0,78.205,78.3944,78.1955,78.3944,24977.0
2018-03-19 15:00:00,82.76,82.77,82.61,82.73,20424.0,78.3755,78.3849,78.2334,78.3471,20424.0
2018-03-19 15:05:00,82.72,82.72,82.5,82.58,26891.0,78.3376,78.3376,78.1292,78.205,26891.0
2018-03-19 15:10:00,82.58,82.67,82.55,82.67,13970.0,78.205,78.2902,78.1766,78.2902,13970.0
2018-03-19 15:15:00,82.67,82.93,82.66,82.93,18516.0,78.2902,78.5365,78.2808,78.5365,18516.0
2018-03-19 15:20:00,82.94,82.97,82.84,82.85,36555.0,78.5459,78.5743,78.4512,78.4607,36555.0
2018-03-19 15:25:00,82.84,82.93,82.84,82.92,25670.0,78.4512,78.5365,78.4512,78.527,25670.0
2018-03-19 15:30:00,82.93,82.95,82.85,82.91,29703.0,78.5365,78.5554,78.4607,78.5175,29703.0
2018-03-19 15:35:00,82.91,83.02,82.84,82.97,29899.0,78.5175,78.6217,78.4512,78.5743,29899.0
2018-03-19 15:40:00,82.97,82.99,82.87,82.95,36701.0,78.5743,78.5933,78.4796,78.5554,36701.0
2018-03-19 15:45:00,82.96,83.14,82.95,82.99,42849.0,78.5649,78.7353,78.5554,78.5933,42849.0
2018-03-19 15:50:00,82.97,83.14,82.96,83.12,51738.0,78.5743,78.7353,78.5649,78.7164,51738.0
2018-03-19 15:55:00,83.12,83.28,83.12,83.15,89961.0,78.7164,78.8679,78.7164,78.7448,89961.0
2018-03-20 09:30:00,83.32,83.73,83.28,83.67,53793.0,78.9058,79.2941,78.8679,79.2373,53793.0
2018-03-20 09:35:00,83.7,83.72,83.37,83.53,20450.0,79.2657,79.2846,78.9531,79.1047,20450.0
2018-03-20 09:40:00,83.59,83.76,83.54,83.54,45209.0,79.1615,79.3225,79.1141,79.1141,45209.0
2018-03-20 09:45:00,83.58,83.76,83.57,83.68,21086.0,79.152,79.3225,79.1426,79.2467,21086.0
2018-03-20 09:50:00,83.66,83.71,83.64,83.7,18919.0,79.2278,79.2751,79.2088,79.2657,18919.0
2018-03-20 09:55:00,83.71,83.82,83.58,83.81,23720.0,79.2751,79.3793,79.152,79.3698,23720.0
2018-03-20 10:00:00,83.83,84.08,83.82,84.08,26945.0,79.3888,79.6255,79.3793,79.6255,26945.0
2018-03-20 10:05:00,84.07,84.08,83.86,83.9,24078.0,79.6161,79.6255,79.4172,79.4551,24078.0
2018-03-20 10:10:00,83.91,84.0,83.91,83.98,20232.0,79.4645,79.5498,79.4645,79.5308,20232.0
2018-03-20 10:15:00,83.97,84.0,83.91,83.98,34821.0,79.5214,79.5498,79.4645,79.5308,34821.0
2018-03-20 10:20:00,83.97,84.12,83.97,84.12,34970.0,79.5214,79.6634,79.5214,79.6634,34970.0
2018-03-20 10:25:00,84.11,84.24,84.04,84.19,21093.0,79.6539,79.7771,79.5877,79.7297,21093.0
2018-03-20 10:30:00,84.2,84.27,84.16,84.21,25050.0,79.7392,79.8055,79.7013,79.7486,25050.0
2018-03-20 10:35:00,84.21,84.21,84.07,84.13,20792.0,79.7486,79.7486,79.6161,79.6729,20792.0
2018-03-20 10:40:00,84.13,84.18,83.95,83.95,21823.0,79.6729,79.7202,79.5024,79.5024,21823.0
2018-03-20 10:45:00,83.95,84.15,83.95,84.11,14998.0,79.5024,79.6918,79.5024,79.6539,14998.0
2018-03-20 10:50:00,84.1,84.19,84.08,84.15,28083.0,79.6445,79.7297,79.6255,79.6918,28083.0
2018-03-20 10:55:00,84.14,84.15,83.97,84.01,47445.0,79.6824,79.6918,79.5214,79.5592,47445.0
2018-03-20 11:00:00,84.05,84.08,84.0,84.05,36722.0,79.5971,79.6255,79.5498,79.5971,36722.0
2018-03-20 11:05:00,84.04,84.07,84.02,84.05,8992.0,79.5877,79.6161,79.5687,79.5971,8992.0
2018-03-20 11:10:00,84.06,84.24,84.05,84.17,39085.0,79.6066,79.7771,79.5971,79.7108,39085.0
2018-03-20 11:15:00,84.17,84.29,84.17,84.29,17882.0,79.7108,79.8244,79.7108,79.8244,17882.0
2018-03-20 11:20:00,84.27,84.29,84.15,84.19,24918.0,79.8055,79.8244,79.6918,79.7297,24918.0
2018-03-20 11:25:00,84.2,84.29,84.14,84.29,49244.0,79.7392,79.8244,79.6824,79.8244,49244.0
2018-03-20 11:30:00,84.29,84.35,84.27,84.32,13426.0,79.8244,79.8812,79.8055,79.8528,13426.0
2018-03-20 11:35:00,84.32,84.39,84.3,84.39,10800.0,79.8528,79.9191,79.8339,79.9191,10800.0
2018-03-20 11:40:00,84.39,84.39,84.03,84.05,22064.0,79.9191,79.9191,79.5782,79.5971,22064.0
2018-03-20 11:45:00,84.04,84.06,83.94,84.04,9993.0,79.5877,79.6066,79.493,79.5877,9993.0
2018-03-20 11:50:00,84.04,84.15,83.98,84.05,10080.0,79.5877,79.6918,79.5308,79.5971,10080.0
2018-03-20 11:55:00,84.04,84.15,84.02,84.12,14595.0,79.5877,79.6918,79.5687,79.6634,14595.0
2018-03-20 12:00:00,84.13,84.17,83.99,84.17,12981.0,79.6729,79.7108,79.5403,79.7108,12981.0
2018-03-20 12:05:00,84.17,84.25,84.12,84.21,13649.0,79.7108,79.7865,79.6634,79.7486,13649.0
2018-03-20 12:10:00,84.21,84.36,84.21,84.34,20752.0,79.7486,79.8907,79.7486,79.8718,20752.0
2018-03-20 12:15:00,84.35,84.37,84.23,84.25,16376.0,79.8812,79.9002,79.7676,79.7865,16376.0
2018-03-20 12:20:00,84.27,84.44,84.27,84.44,8484.0,79.8055,79.9665,79.8055,79.9665,8484.0
2018-03-20 12:25:00,84.44,84.48,84.4,84.45,15533.0,79.9665,80.0043,79.9286,79.9759,15533.0
2018-03-20 12:30:00,84.43,84.5,84.43,84.49,13809.0,79.957,80.0233,79.957,80.0138,13809.0
2018-03-20 12:35:00,84.47,84.47,84.33,84.34,18900.0,79.9949,79.9949,79.8623,79.8718,18900.0
2018-03-20 12:40:00,84.33,84.46,84.32,84.41,36522.0,79.8623,79.9854,79.8528,79.9381,36522.0
2018-03-20 12:45:00,84.4,84.48,84.32,84.4,22273.0,79.9286,80.0043,79.8528,79.9286,22273.0
2018-03-20 12:50:00,84.4,84.44,84.28,84.3,29271.0,79.9286,79.9665,79.8149,79.8339,29271.0
2018-03-20 12:55:00,84.31,84.34,84.12,84.18,19682.0,79.8433,79.8718,79.6634,79.7202,19682.0
2018-03-20 13:00:00,84.19,84.25,84.15,84.23,12724.0,79.7297,79.7865,79.6918,79.7676,12724.0
2018-03-20 13:05:00,84.25,84.35,84.25,84.33,17324.0,79.7865,79.8812,79.7865,79.8623,17324.0
2018-03-20 13:10:00,84.31,84.42,84.31,84.38,35351.0,79.8433,79.9475,79.8433,79.9096,35351.0
2018-03-20 13:15:00,84.37,84.38,84.28,84.28,9600.0,79.9002,79.9096,79.8149,79.8149,9600.0
2018-03-20 13:20:00,84.27,84.27,84.15,84.23,9303.0,79.8055,79.8055,79.6918,79.7676,9303.0
2018-03-20 13:25:00,84.23,84.3,84.23,84.3,8700.0,79.7676,79.8339,79.7676,79.8339,8700.0
2018-03-20 13:30:00,84.29,84.35,84.19,84.19,19300.0,79.8244,79.8812,79.7297,79.7297,19300.0
2018-03-20 13:35:00,84.19,84.2,84.14,84.19,14429.0,79.7297,79.7392,79.6824,79.7297,14429.0
2018-03-20 13:40:00,84.19,84.22,84.15,84.15,16621.0,79.7297,79.7581,79.6918,79.6918,16621.0
2018-03-20 13:45:00,84.13,84.2,84.07,84.19,12849.0,79.6729,79.7392,79.6161,79.7297,12849.0
2018-03-20 13:50:00,84.19,84.25,84.18,84.25,11314.0,79.7297,79.7865,79.7202,79.7865,11314.0
2018-03-20 13:55:00,84.25,84.33,84.22,84.31,28700.0,79.7865,79.8623,79.7581,79.8433,28700.0
2018-03-20 14:00:00,84.32,84.41,84.24,84.41,18204.0,79.8528,79.9381,79.7771,79.9381,18204.0
2018-03-20 14:05:00,84.41,84.44,84.39,84.42,22479.0,79.9381,79.9665,79.9191,79.9475,22479.0
2018-03-20 14:10:00,84.44,84.46,84.38,84.41,38949.0,79.9665,79.9854,79.9096,79.9381,38949.0
2018-03-20 14:15:00,84.41,84.51,84.4,84.5,32892.0,79.9381,80.0328,79.9286,80.0233,32892.0
2018-03-20 14:20:00,84.51,84.59,84.49,84.59,23576.0,80.0328,80.1085,80.0138,80.1085,23576.0
2018-03-20 14:25:00,84.59,84.61,84.46,84.47,33253.0,80.1085,80.1275,79.9854,79.9949,33253.0
2018-03-20 14:30:00,84.48,84.53,84.47,84.51,32953.0,80.0043,80.0517,79.9949,80.0328,32953.0
2018-03-20 14:35:00,84.52,84.55,84.48,84.53,29596.0,80.0422,80.0706,80.0043,80.0517,29596.0
2018-03-20 14:40:00,84.53,84.66,84.49,84.61,27252.0,80.0517,80.1748,80.0138,80.1275,27252.0
2018-03-20 14:45:00,84.61,84.73,84.6,84.73,39842.0,80.1275,80.2411,80.118,80.2411,39842.0
2018-03-20 14:50:00,84.73,84.79,84.67,84.71,35413.0,80.2411,80.2979,80.1843,80.2222,35413.0
2018-03-20 14:55:00,84.71,84.74,84.55,84.61,32377.0,80.2222,80.2506,80.0706,80.1275,32377.0
2018-03-20 15:00:00,84.62,84.74,84.62,84.7,15034.0,80.1369,80.2506,80.1369,80.2127,15034.0
2018-03-20 15:05:00,84.71,84.71,84.63,84.66,30478.0,80.2222,80.2222,80.1464,80.1748,30478.0
2018-03-20 15:10:00,84.66,84.75,84.64,84.74,15268.0,80.1748,80.26,80.1559,80.2506,15268.0
2018-03-20 15:15:00,84.73,84.74,84.56,84.58,37385.0,80.2411,80.2506,80.0801,80.099,37385.0
2018-03-20 15:20:00,84.58,84.63,84.57,84.59,37065.0,80.099,80.1464,80.0896,80.1085,37065.0
2018-03-20 15:25:00,84.6,84.66,84.57,84.65,19059.0,80.118,80.1748,80.0896,80.1653,19059.0
2018-03-20 15:30:00,84.65,84.69,84.6,84.69,40785.0,80.1653,80.2032,80.118,80.2032,40785.0
2018-03-20 15:35:00,84.7,84.72,84.59,84.62,59031.0,80.2127,80.2316,80.1085,80.1369,59031.0
2018-03-20 15:40:00,84.62,84.64,84.59,84.61,35344.0,80.1369,80.1559,80.1085,80.1275,35344.0
2018-03-20 15:45:00,84.62,84.66,84.6,84.61,61106.0,80.1369,80.1748,80.118,80.1275,61106.0
2018-03-20 15:50:00,84.61,84.66,84.54,84.63,70482.0,80.1275,80.1748,80.0612,80.1464,70482.0
2018-03-20 15:55:00,84.62,84.7,84.61,84.65,113853.0,80.1369,80.2127,80.1275,80.1653,113853.0
2018-03-21 09:30:00,84.87,85.22,84.75,85.21,39264.0,80.3737,80.7051,80.26,80.6957,39264.0
2018-03-21 09:35:00,85.18,85.25,84.7,84.8,38628.0,80.6673,80.7335,80.2127,80.3074,38628.0
2018-03-21 09:40:00,84.78,84.86,84.68,84.86,18096.0,80.2884,80.3642,80.1937,80.3642,18096.0
2018-03-21 09:45:00,84.83,84.92,84.52,84.55,18798.0,80.3358,80.421,80.0422,80.0706,18798.0
2018-03-21 09:50:00,84.56,84.74,84.53,84.71,26187.0,80.0801,80.2506,80.0517,80.2222,26187.0
2018-03-21 09:55:00,84.68,84.92,84.62,84.91,30527.0,80.1937,80.421,80.1369,80.4116,30527.0
2018-03-21 10:00:00,84.9,85.13,84.9,85.12,33603.0,80.4021,80.6199,80.4021,80.6104,33603.0
2018-03-21 10:05:00,85.12,85.32,85.04,85.32,25897.0,80.6104,80.7998,80.5347,80.7998,25897.0
2018-03-21 10:10:00,85.31,85.43,85.31,85.41,58733.0,80.7904,80.904,80.7904,80.8851,58733.0
2018-03-21 10:15:00,85.4,85.51,85.31,85.31,42707.0,80.8756,80.9798,80.7904,80.7904,42707.0
2018-03-21 10:20:00,85.31,85.33,85.11,85.14,11076.0,80.7904,80.8093,80.601,80.6294,11076.0
2018-03-21 10:25:00,85.14,85.4,85.14,85.38,14807.0,80.6294,80.8756,80.6294,80.8567,14807.0
2018-03-21 10:30:00,85.36,85.38,85.09,85.14,36219.0,80.8377,80.8567,80.582,80.6294,36219.0
2018-03-21 10:35:00,85.11,85.23,85.02,85.16,10848.0,80.601,80.7146,80.5157,80.6483,10848.0
2018-03-21 10:40:00,85.17,85.37,85.08,85.35,10241.0,80.6578,80.8472,80.5726,80.8282,10241.0
2018-03-21 10:45:00,85.3,85.37,85.26,85.36,28682.0,80.7809,80.8472,80.743,80.8377,28682.0
2018-03-21 10:50:00,85.35,85.35,85.14,85.25,16644.0,80.8282,80.8282,80.6294,80.7335,16644.0
2018-03-21 10:55:00,85.29,85.31,85.09,85.14,15950.0,80.7714,80.7904,80.582,80.6294,15950.0
2018-03-21 11:00:00,85.17,85.22,85.11,85.2,19157.0,80.6578,80.7051,80.601,80.6862,19157.0
2018-03-21 11:05:00,85.18,85.21,84.93,84.97,24086.0,80.6673,80.6957,80.4305,80.4684,24086.0
2018-03-21 11:10:00,84.94,85.1,84.86,85.02,22831.0,80.44,80.5915,80.3642,80.5157,22831.0
2018-03-21 11:15:00,85.04,85.21,85.04,85.14,19782.0,80.5347,80.6957,80.5347,80.6294,19782.0
2018-03-21 11:20:00,85.13,85.28,85.08,85.24,20859.0,80.6199,80.762,80.5726,80.7241,20859.0
2018-03-21 11:25:00,85.23,85.26,85.1,85.2,14117.0,80.7146,80.743,80.5915,80.6862,14117.0
2018-03-21 11:30:00,85.19,85.23,85.09,85.23,23989.0,80.6767,80.7146,80.582,80.7146,23989.0
2018-03-21 11:35:00,85.25,85.34,85.2,85.3,15457.0,80.7335,80.8188,80.6862,80.7809,15457.0
2018-03-21 11:40:00,85.31,85.34,85.27,85.34,9919.0,80.7904,80.8188,80.7525,80.8188,9919.0
2018-03-21 11:45:00,85.33,85.41,85.31,85.41,20590.0,80.8093,80.8851,80.7904,80.8851,20590.0
2018-03-21 11:50:00,85.41,85.55,85.4,85.54,16680.0,80.8851,81.0177,80.8756,81.0082,16680.0
2018-03-21 11:55:00,85.54,85.63,85.51,85.62,25970.0,81.0082,81.0934,80.9798,81.0839,25970.0
2018-03-21 12:00:00,85.59,85.6,85.46,85.47,20551.0,81.0555,81.065,80.9324,80.9419,20551.0
2018-03-21 12:05:00,85.46,85.51,85.38,85.47,45450.0,80.9324,80.9798,80.8567,80.9419,45450.0
2018-03-21 12:10:00,85.49,85.54,85.45,85.49,12485.0,80.9608,81.0082,80.923,80.9608,12485.0
2018-03-21 12:15:00,85.5,85.53,85.41,85.46,23702.0,80.9703,80.9987,80.8851,80.9324,23702.0
2018-03-21 12:20:00,85.46,85.52,85.46,85.51,12368.0,80.9324,80.9892,80.9324,80.9798,12368.0
2018-03-21 12:25:00,85.51,85.52,85.43,85.45,12926.0,80.9798,80.9892,80.904,80.923,12926.0
2018-03-21 12:30:00,85.44,85.45,85.39,85.41,11674.0,80.9135,80.923,80.8661,80.8851,11674.0
2018-03-21 12:35:00,85.39,85.46,85.37,85.46,22599.0,80.8661,80.9324,80.8472,80.9324,22599.0
2018-03-21 12:40:00,85.46,85.65,85.42,85.65,48697.0,80.9324,81.1124,80.8945,81.1124,48697.0
2018-03-21 12:45:00,85.66,85.73,85.43,85.51,42765.0,81.1218,81.1881,80.904,80.9798,42765.0
2018-03-21 12:50:00,85.51,85.53,85.21,85.26,22627.0,80.9798,80.9987,80.6957,80.743,22627.0
2018-03-21 12:55:00,85.24,85.24,85.15,85.19,6342.0,80.7241,80.7241,80.6388,80.6767,6342.0
2018-03-21 13:00:00,85.19,85.2,85.15,85.17,19007.0,80.6767,80.6862,80.6388,80.6578,19007.0
2018-03-21 13:05:00,85.16,85.21,85.15,85.19,12070.0,80.6483,80.6957,80.6388,80.6767,12070.0
2018-03-21 13:10:00,85.2,85.22,85.17,85.18,26562.0,80.6862,80.7051,80.6578,80.6673,26562.0
2018-03-21 13:15:00,85.2,85.2,85.11,85.15,12510.0,80.6862,80.6862,80.601,80.6388,12510.0
2018-03-21 13:20:00,85.15,85.2,85.1,85.1,9789.0,80.6388,80.6862,80.5915,80.5915,9789.0
2018-03-21 13:25:00,85.11,85.11,84.97,84.97,52548.0,80.601,80.601,80.4684,80.4684,52548.0
2018-03-21 13:30:00,84.98,85.01,84.97,85.0,19858.0,80.4779,80.5063,80.4684,80.4968,19858.0
2018-03-21 13:35:00,84.99,85.04,84.92,84.92,8011.0,80.4873,80.5347,80.421,80.421,8011.0
2018-03-21 13:40:00,84.91,84.91,84.81,84.84,25275.0,80.4116,80.4116,80.3169,80.3453,25275.0
2018-03-21 13:45:00,84.83,84.88,84.82,84.86,26428.0,80.3358,80.3831,80.3263,80.3642,26428.0
2018-03-21 13:50:00,84.85,84.91,84.82,84.88,13364.0,80.3547,80.4116,80.3263,80.3831,13364.0
2018-03-21 13:55:00,84.88,85.01,84.83,84.94,21530.0,80.3831,80.5063,80.3358,80.44,21530.0
2018-03-21 14:00:00,84.94,85.44,84.62,84.75,59224.0,80.44,80.9135,80.1369,80.26,59224.0
2018-03-21 14:05:00,84.77,85.03,84.77,84.9,22625.0,80.279,80.5252,80.279,80.4021,22625.0
2018-03-21 14:10:00,84.89,84.96,84.69,84.86,13847.0,80.3926,80.4589,80.2032,80.3642,13847.0
2018-03-21 14:15:00,84.89,84.98,84.79,84.79,52651.0,80.3926,80.4779,80.2979,80.2979,52651.0
2018-03-21 14:20:00,84.81,84.92,84.76,84.78,23454.0,80.3169,80.421,80.2695,80.2884,23454.0
2018-03-21 14:25:00,84.79,84.8,84.55,84.6,19367.0,80.2979,80.3074,80.0706,80.118,19367.0
2018-03-21 14:30:00,84.6,84.63,84.41,84.54,47421.0,80.118,80.1464,79.9381,80.0612,47421.0
2018-03-21 14:35:00,84.53,84.57,84.29,84.32,19600.0,80.0517,80.0896,79.8244,79.8528,19600.0
2018-03-21 14:40:00,84.35,84.39,84.28,84.37,33158.0,79.8812,79.9191,79.8149,79.9002,33158.0
2018-03-21 14:45:00,84.38,84.38,84.2,84.2,12861.0,79.9096,79.9096,79.7392,79.7392,12861.0
2018-03-21 14:50:00,84.2,84.22,84.07,84.19,18717.0,79.7392,79.7581,79.6161,79.7297,18717.0
2018-03-21 14:55:00,84.21,84.35,84.19,84.33,15857.0,79.7486,79.8812,79.7297,79.8623,15857.0
2018-03-21 15:00:00,84.33,84.46,84.31,84.43,32143.0,79.8623,79.9854,79.8433,79.957,32143.0
2018-03-21 15:05:00,84.43,84.62,84.35,84.58,38710.0,79.957,80.1369,79.8812,80.099,38710.0
2018-03-21 15:10:00,84.6,84.84,84.52,84.78,60514.0,80.118,80.3453,80.0422,80.2884,60514.0
2018-03-21 15:15:00,84.8,84.8,84.58,84.68,34430.0,80.3074,80.3074,80.099,80.1937,34430.0
2018-03-21 15:20:00,84.68,84.71,84.49,84.59,27067.0,80.1937,80.2222,80.0138,80.1085,27067.0
2018-03-21 15:25:00,84.58,84.6,84.38,84.43,17094.0,80.099,80.118,79.9096,79.957,17094.0
2018-03-21 15:30:00,84.41,84.52,84.39,84.43,21288.0,79.9381,80.0422,79.9191,79.957,21288.0
2018-03-21 15:35:00,84.44,84.6,84.44,84.51,55543.0,79.9665,80.118,79.9665,80.0328,55543.0
2018-03-21 15:40:00,84.5,84.58,84.38,84.4,79358.0,80.0233,80.099,79.9096,79.9286,79358.0
2018-03-21 15:45:00,84.4,84.5,84.35,84.42,133036.0,79.9286,80.0233,79.8812,79.9475,133036.0
2018-03-21 15:50:00,84.41,84.5,84.27,84.27,119584.0,79.9381,80.0233,79.8055,79.8055,119584.0
2018-03-21 15:55:00,84.27,84.5,84.1,84.12,238998.0,79.8055,80.0233,79.6445,79.6634,238998.0
2018-03-22 09:30:00,83.35,83.35,82.83,82.96,32941.0,78.9342,78.9342,78.4418,78.5649,32941.0
2018-03-22 09:35:00,83.0,83.46,82.83,83.32,19508.0,78.6028,79.0384,78.4418,78.9058,19508.0
2018-03-22 09:40:00,83.32,83.45,83.11,83.21,16501.0,78.9058,79.0289,78.7069,78.8016,16501.0
2018-03-22 09:45:00,83.16,83.26,83.11,83.23,20858.0,78.7543,78.849,78.7069,78.8206,20858.0
2018-03-22 09:50:00,83.23,83.23,82.98,83.02,15463.0,78.8206,78.8206,78.5838,78.6217,15463.0
2018-03-22 09:55:00,83.03,83.52,82.99,83.33,28026.0,78.6312,79.0952,78.5933,78.9153,28026.0
2018-03-22 10:00:00,83.33,83.65,83.33,83.64,39700.0,78.9153,79.2183,78.9153,79.2088,39700.0
2018-03-22 10:05:00,83.66,83.82,83.63,83.72,46447.0,79.2278,79.3793,79.1994,79.2846,46447.0
2018-03-22 10:10:00,83.73,84.07,83.72,84.04,32043.0,79.2941,79.6161,79.2846,79.5877,32043.0
2018-03-22 10:15:00,84.04,84.08,83.86,84.06,41714.0,79.5877,79.6255,79.4172,79.6066,41714.0
2018-03-22 10:20:00,84.06,84.13,83.99,84.03,19880.0,79.6066,79.6729,79.5403,79.5782,19880.0
2018-03-22 10:25:00,84.03,84.12,83.93,83.93,27280.0,79.5782,79.6634,79.4835,79.4835,27280.0
2018-03-22 10:30:00,83.92,84.01,83.8,83.99,17437.0,79.474,79.5592,79.3604,79.5403,17437.0
2018-03-22 10:35:00,83.98,84.02,83.89,83.99,35003.0,79.5308,79.5687,79.4456,79.5403,35003.0
2018-03-22 10:40:00,84.01,84.09,83.99,84.0,21672.0,79.5592,79.635,79.5403,79.5498,21672.0
2018-03-22 10:45:00,84.01,84.04,83.82,83.89,16340.0,79.5592,79.5877,79.3793,79.4456,16340.0
2018-03-22 10:50:00,83.9,83.92,83.82,83.84,20093.0,79.4551,79.474,79.3793,79.3982,20093.0
2018-03-22 10:55:00,83.83,83.83,83.64,83.78,30388.0,79.3888,79.3888,79.2088,79.3414,30388.0
2018-03-22 11:00:00,83.78,83.85,83.72,83.73,29419.0,79.3414,79.4077,79.2846,79.2941,29419.0
2018-03-22 11:05:00,83.73,83.74,83.52,83.55,17787.0,79.2941,79.3035,79.0952,79.1236,17787.0
2018-03-22 11:10:00,83.58,83.62,83.51,83.53,9396.0,79.152,79.1899,79.0857,79.1047,9396.0
2018-03-22 11:15:00,83.5,83.66,83.45,83.66,29735.0,79.0763,79.2278,79.0289,79.2278,29735.0
2018-03-22 11:20:00,83.64,83.64,83.41,83.45,11716.0,79.2088,79.2088,78.991,79.0289,11716.0
2018-03-22 11:25:00,83.46,83.47,83.26,83.34,26811.0,79.0384,79.0479,78.849,78.9247,26811.0
2018-03-22 11:30:00,83.34,83.38,83.12,83.17,41353.0,78.9247,78.9626,78.7164,78.7637,41353.0
2018-03-22 11:35:00,83.17,83.18,82.96,83.0,23215.0,78.7637,78.7732,78.5649,78.6028,23215.0
2018-03-22 11:40:00,83.02,83.07,82.93,83.03,13799.0,78.6217,78.669,78.5365,78.6312,13799.0
2018-03-22 11:45:00,83.02,83.13,82.97,83.09,36203.0,78.6217,78.7259,78.5743,78.688,36203.0
2018-03-22 11:50:00,83.08,83.16,82.99,83.15,21673.0,78.6785,78.7543,78.5933,78.7448,21673.0
2018-03-22 11:55:00,83.15,83.16,82.91,82.91,17976.0,78.7448,78.7543,78.5175,78.5175,17976.0
2018-03-22 12:00:00,82.91,83.03,82.83,83.0,14274.0,78.5175,78.6312,78.4418,78.6028,14274.0
2018-03-22 12:05:00,82.99,83.03,82.95,82.98,14344.0,78.5933,78.6312,78.5554,78.5838,14344.0
2018-03-22 12:10:00,82.99,83.01,82.88,82.91,14579.0,78.5933,78.6122,78.4891,78.5175,14579.0
2018-03-22 12:15:00,82.9,83.22,82.84,83.09,24906.0,78.508,78.8111,78.4512,78.688,24906.0
2018-03-22 12:20:00,83.09,83.14,83.01,83.04,21250.0,78.688,78.7353,78.6122,78.6406,21250.0
2018-03-22 12:25:00,83.05,83.27,83.02,83.23,59254.0,78.6501,78.8584,78.6217,78.8206,59254.0
2018-03-22 12:30:00,83.26,83.31,83.09,83.28,106007.0,78.849,78.8963,78.688,78.8679,106007.0
2018-03-22 12:35:00,83.29,83.51,83.28,83.47,23279.0,78.8774,79.0857,78.8679,79.0479,23279.0
2018-03-22 12:40:00,83.47,83.47,83.32,83.39,13510.0,79.0479,79.0479,78.9058,78.9721,13510.0
2018-03-22 12:45:00,83.42,83.45,83.26,83.3,15890.0,79.0005,79.0289,78.849,78.8869,15890.0
2018-03-22 12:50:00,83.3,83.43,83.28,83.33,14436.0,78.8869,79.01,78.8679,78.9153,14436.0
2018-03-22 12:55:00,83.34,83.38,83.26,83.34,10608.0,78.9247,78.9626,78.849,78.9247,10608.0
2018-03-22 13:00:00,83.3,83.3,83.09,83.13,15207.0,78.8869,78.8869,78.688,78.7259,15207.0
2018-03-22 13:05:00,83.14,83.15,83.01,83.12,19086.0,78.7353,78.7448,78.6122,78.7164,19086.0
2018-03-22 13:10:00,83.13,83.25,83.08,83.25,15887.0,78.7259,78.8395,78.6785,78.8395,15887.0
2018-03-22 13:15:00,83.25,83.26,83.15,83.17,39315.0,78.8395,78.849,78.7448,78.7637,39315.0
2018-03-22 13:20:00,83.15,83.48,83.11,83.46,56576.0,78.7448,79.0573,78.7069,79.0384,56576.0
2018-03-22 13:25:00,83.48,83.67,83.45,83.66,31797.0,79.0573,79.2373,79.0289,79.2278,31797.0
2018-03-22 13:30:00,83.65,83.68,83.56,83.62,41719.0,79.2183,79.2467,79.1331,79.1899,41719.0
2018-03-22 13:35:00,83.63,83.67,83.48,83.52,56137.0,79.1994,79.2373,79.0573,79.0952,56137.0
2018-03-22 13:40:00,83.56,83.63,83.52,83.63,24519.0,79.1331,79.1994,79.0952,79.1994,24519.0
2018-03-22 13:45:00,83.61,83.68,83.52,83.55,29154.0,79.1804,79.2467,79.0952,79.1236,29154.0
2018-03-22 13:50:00,83.56,83.56,83.43,83.43,20685.0,79.1331,79.1331,79.01,79.01,20685.0
2018-03-22 13:55:00,83.43,83.5,83.38,83.48,24497.0,79.01,79.0763,78.9626,79.0573,24497.0
2018-03-22 14:00:00,83.46,83.48,83.23,83.24,48066.0,79.0384,79.0573,78.8206,78.83,48066.0
2018-03-22 14:05:00,83.25,83.34,83.21,83.21,18298.0,78.8395,78.9247,78.8016,78.8016,18298.0
2018-03-22 14:10:00,83.22,83.29,83.17,83.29,26633.0,78.8111,78.8774,78.7637,78.8774,26633.0
2018-03-22 14:15:00,83.27,83.35,83.25,83.28,16343.0,78.8584,78.9342,78.8395,78.8679,16343.0
2018-03-22 14:20:00,83.28,83.28,83.02,83.02,17428.0,78.8679,78.8679,78.6217,78.6217,17428.0
2018-03-22 14:25:00,83.01,83.01,82.77,82.8,28018.0,78.6122,78.6122,78.3849,78.4133,28018.0
2018-03-22 14:30:00,82.79,82.83,82.66,82.83,47439.0,78.4039,78.4418,78.2808,78.4418,47439.0
2018-03-22 14:35:00,82.83,83.01,82.8,82.95,23892.0,78.4418,78.6122,78.4133,78.5554,23892.0
2018-03-22 14:40:00,82.97,83.02,82.89,82.94,28002.0,78.5743,78.6217,78.4986,78.5459,28002.0
2018-03-22 14:45:00,82.94,83.01,82.89,82.96,61788.0,78.5459,78.6122,78.4986,78.5649,61788.0
2018-03-22 14:50:00,82.94,82.99,82.76,82.85,43477.0,78.5459,78.5933,78.3755,78.4607,43477.0
2018-03-22 14:55:00,82.83,82.85,82.63,82.72,29959.0,78.4418,78.4607,78.2524,78.3376,29959.0
2018-03-22 15:00:00,82.71,82.91,82.65,82.87,23339.0,78.3281,78.5175,78.2713,78.4796,23339.0
2018-03-22 15:05:00,82.86,82.88,82.66,82.71,30600.0,78.4702,78.4891,78.2808,78.3281,30600.0
2018-03-22 15:10:00,82.72,82.76,82.5,82.62,35460.0,78.3376,78.3755,78.1292,78.2429,35460.0
2018-03-22 15:15:00,82.62,82.62,82.37,82.45,30689.0,78.2429,78.2429,78.0061,78.0819,30689.0
2018-03-22 15:20:00,82.44,82.7,82.44,82.63,22623.0,78.0724,78.3186,78.0724,78.2524,22623.0
2018-03-22 15:25:00,82.63,82.64,82.45,82.45,21967.0,78.2524,78.2618,78.0819,78.0819,21967.0
2018-03-22 15:30:00,82.46,82.47,82.3,82.41,38570.0,78.0914,78.1008,77.9398,78.044,38570.0
2018-03-22 15:35:00,82.41,82.41,82.26,82.27,37032.0,78.044,78.044,77.902,77.9114,37032.0
2018-03-22 15:40:00,82.27,82.31,82.18,82.25,42251.0,77.9114,77.9493,77.8262,77.8925,42251.0
2018-03-22 15:45:00,82.24,82.27,81.8,82.06,104353.0,77.883,77.9114,77.4663,77.7126,104353.0
2018-03-22 15:50:00,82.08,82.25,82.01,82.07,77154.0,77.7315,77.8925,77.6652,77.722,77154.0
2018-03-22 15:55:00,82.07,82.17,81.96,82.06,175426.0,77.722,77.8167,77.6178,77.7126,175426.0
2018-03-23 09:30:00,82.16,82.47,82.07,82.36,34904.0,77.8073,78.1008,77.722,77.9967,34904.0
2018-03-23 09:35:00,82.36,82.57,82.34,82.41,20254.0,77.9967,78.1955,77.9777,78.044,20254.0
2018-03-23 09:40:00,82.41,82.41,82.21,82.26,13571.0,78.044,78.044,77.8546,77.902,13571.0
2018-03-23 09:45:00,82.23,82.46,82.23,82.46,6430.0,77.8735,78.0914,77.8735,78.0914,6430.0
2018-03-23 09:50:00,82.41,82.68,82.4,82.59,11082.0,78.044,78.2997,78.0345,78.2145,11082.0
2018-03-23 09:55:00,82.6,82.8,82.48,82.48,12473.0,78.2239,78.4133,78.1103,78.1103,12473.0
2018-03-23 10:00:00,82.48,82.7,82.48,82.51,13092.0,78.1103,78.3186,78.1103,78.1387,13092.0
2018-03-23 10:05:00,82.56,82.56,82.34,82.4,13016.0,78.1861,78.1861,77.9777,78.0345,13016.0
2018-03-23 10:10:00,82.4,82.55,82.1,82.11,13294.0,78.0345,78.1766,77.7504,77.7599,13294.0
2018-03-23 10:15:00,82.1,82.15,81.93,81.97,39009.0,77.7504,77.7978,77.5894,77.6273,39009.0
2018-03-23 10:20:00,81.95,81.95,81.77,81.95,15906.0,77.6084,77.6084,77.4379,77.6084,15906.0
2018-03-23 10:25:00,81.9,82.02,81.9,81.99,13790.0,77.561,77.6747,77.561,77.6463,13790.0
2018-03-23 10:30:00,82.0,82.05,81.94,82.0,42965.0,77.6557,77.7031,77.5989,77.6557,42965.0
2018-03-23 10:35:00,82.02,82.02,81.9,81.94,18467.0,77.6747,77.6747,77.561,77.5989,18467.0
2018-03-23 10:40:00,81.94,82.04,81.88,81.92,20506.0,77.5989,77.6936,77.5421,77.58,20506.0
2018-03-23 10:45:00,81.94,82.03,81.91,81.95,26143.0,77.5989,77.6841,77.5705,77.6084,26143.0
2018-03-23 10:50:00,81.92,81.96,81.79,81.95,9114.0,77.58,77.6178,77.4569,77.6084,9114.0
2018-03-23 10:55:00,81.97,82.01,81.88,82.0,8769.0,77.6273,77.6652,77.5421,77.6557,8769.0
2018-03-23 11:00:00,82.0,82.04,81.9,82.0,12882.0,77.6557,77.6936,77.561,77.6557,12882.0
2018-03-23 11:05:00,82.0,82.1,81.96,81.98,21120.0,77.6557,77.7504,77.6178,77.6368,21120.0
2018-03-23 11:10:00,82.01,82.02,81.8,81.86,13133.0,77.6652,77.6747,77.4663,77.5231,13133.0
2018-03-23 11:15:00,81.87,82.0,81.87,81.96,12976.0,77.5326,77.6557,77.5326,77.6178,12976.0
2018-03-23 11:20:00,81.98,82.0,81.89,81.92,14475.0,77.6368,77.6557,77.5516,77.58,14475.0
2018-03-23 11:25:00,81.9,81.98,81.88,81.9,5351.0,77.561,77.6368,77.5421,77.561,5351.0
2018-03-23 11:30:00,81.9,81.97,81.86,81.86,25053.0,77.561,77.6273,77.5231,77.5231,25053.0
2018-03-23 11:35:00,81.86,81.94,81.78,81.78,40236.0,77.5231,77.5989,77.4474,77.4474,40236.0
2018-03-23 11:40:00,81.76,81.76,81.63,81.65,9858.0,77.4284,77.4284,77.3053,77.3243,9858.0
2018-03-23 11:45:00,81.67,81.72,81.58,81.62,8953.0,77.3432,77.3906,77.258,77.2959,8953.0
2018-03-23 11:50:00,81.63,81.66,81.5,81.61,9766.0,77.3053,77.3337,77.1822,77.2864,9766.0
2018-03-23 11:55:00,81.61,81.64,81.46,81.46,18198.0,77.2864,77.3148,77.1443,77.1443,18198.0
2018-03-23 12:00:00,81.49,81.81,81.49,81.7,14887.0,77.1727,77.4758,77.1727,77.3716,14887.0
2018-03-23 12:05:00,81.72,81.89,81.67,81.83,8045.0,77.3906,77.5516,77.3432,77.4947,8045.0
2018-03-23 12:10:00,81.81,81.83,81.66,81.81,10969.0,77.4758,77.4947,77.3337,77.4758,10969.0
2018-03-23 12:15:00,81.81,81.82,81.55,81.55,15646.0,77.4758,77.4853,77.2296,77.2296,15646.0
2018-03-23 12:20:00,81.56,81.81,81.55,81.81,8056.0,77.239,77.4758,77.2296,77.4758,8056.0
2018-03-23 12:25:00,81.79,81.92,81.77,81.87,19840.0,77.4569,77.58,77.4379,77.5326,19840.0
2018-03-23 12:30:00,81.88,81.88,81.72,81.75,13897.0,77.5421,77.5421,77.3906,77.419,13897.0
2018-03-23 12:35:00,81.74,81.77,81.61,81.61,11606.0,77.4095,77.4379,77.2864,77.2864,11606.0
2018-03-23 12:40:00,81.6,81.62,81.51,81.51,11010.0,77.2769,77.2959,77.1917,77.1917,11010.0
2018-03-23 12:45:00,81.5,81.67,81.5,81.65,30497.0,77.1822,77.3432,77.1822,77.3243,30497.0
2018-03-23 12:50:00,81.65,81.78,81.65,81.7,4860.0,77.3243,77.4474,77.3243,77.3716,4860.0
2018-03-23 12:55:00,81.7,81.74,81.61,81.67,8055.0,77.3716,77.4095,77.2864,77.3432,8055.0
2018-03-23 13:00:00,81.65,81.77,81.6,81.73,6898.0,77.3243,77.4379,77.2769,77.4,6898.0
2018-03-23 13:05:00,81.73,81.84,81.67,81.76,12419.0,77.4,77.5042,77.3432,77.4284,12419.0
2018-03-23 13:10:00,81.8,81.92,81.8,81.84,8501.0,77.4663,77.58,77.4663,77.5042,8501.0
2018-03-23 13:15:00,81.84,81.88,81.75,81.84,12028.0,77.5042,77.5421,77.419,77.5042,12028.0
2018-03-23 13:20:00,81.86,82.02,81.79,82.02,10271.0,77.5231,77.6747,77.4569,77.6747,10271.0
2018-03-23 13:25:00,82.0,82.01,81.88,81.99,10530.0,77.6557,77.6652,77.5421,77.6463,10530.0
2018-03-23 13:30:00,82.0,82.08,81.9,81.94,59682.0,77.6557,77.7315,77.561,77.5989,59682.0
2018-03-23 13:35:00,81.93,81.96,81.82,81.82,6870.0,77.5894,77.6178,77.4853,77.4853,6870.0
2018-03-23 13:40:00,81.83,81.86,81.76,81.83,5892.0,77.4947,77.5231,77.4284,77.4947,5892.0
2018-03-23 13:45:00,81.86,81.95,81.81,81.92,7150.0,77.5231,77.6084,77.4758,77.58,7150.0
2018-03-23 13:50:00,81.95,82.16,81.95,82.14,9037.0,77.6084,77.8073,77.6084,77.7883,9037.0
2018-03-23 13:55:00,82.18,82.18,82.0,82.0,15237.0,77.8262,77.8262,77.6557,77.6557,15237.0
2018-03-23 14:00:00,82.04,82.09,81.91,81.96,13815.0,77.6936,77.741,77.5705,77.6178,13815.0
2018-03-23 14:05:00,81.92,81.95,81.87,81.92,11559.0,77.58,77.6084,77.5326,77.58,11559.0
2018-03-23 14:10:00,81.9,81.92,81.72,81.75,11902.0,77.561,77.58,77.3906,77.419,11902.0
2018-03-23 14:15:00,81.72,81.78,81.67,81.71,10123.0,77.3906,77.4474,77.3432,77.3811,10123.0
2018-03-23 14:20:00,81.72,81.77,81.62,81.7,15059.0,77.3906,77.4379,77.2959,77.3716,15059.0
2018-03-23 14:25:00,81.68,81.69,81.56,81.62,8306.0,77.3527,77.3622,77.239,77.2959,8306.0
2018-03-23 14:30:00,81.59,81.67,81.53,81.58,7748.0,77.2675,77.3432,77.2106,77.258,7748.0
2018-03-23 14:35:00,81.57,81.62,81.51,81.59,5874.0,77.2485,77.2959,77.1917,77.2675,5874.0
2018-03-23 14:40:00,81.6,81.7,81.6,81.62,5640.0,77.2769,77.3716,77.2769,77.2959,5640.0
2018-03-23 14:45:00,81.6,81.6,81.38,81.39,13011.0,77.2769,77.2769,77.0686,77.078,13011.0
2018-03-23 14:50:00,81.4,81.47,81.29,81.39,14163.0,77.0875,77.1538,76.9833,77.078,14163.0
2018-03-23 14:55:00,81.37,81.38,81.0,81.02,20366.0,77.0591,77.0686,76.7087,76.7276,20366.0
2018-03-23 15:00:00,81.05,81.1,80.83,80.88,21865.0,76.7561,76.8034,76.5477,76.5951,21865.0
2018-03-23 15:05:00,80.84,80.99,80.71,80.85,26861.0,76.5572,76.6992,76.4341,76.5667,26861.0
2018-03-23 15:10:00,80.81,81.02,80.7,80.96,15566.0,76.5288,76.7276,76.4246,76.6708,15566.0
2018-03-23 15:15:00,81.0,81.14,80.9,81.0,40862.0,76.7087,76.8413,76.614,76.7087,40862.0
2018-03-23 15:20:00,81.02,81.04,80.77,80.77,49401.0,76.7276,76.7466,76.4909,76.4909,49401.0
2018-03-23 15:25:00,80.82,80.85,80.69,80.75,51483.0,76.5382,76.5667,76.4151,76.472,51483.0
2018-03-23 15:30:00,80.76,80.83,80.6,80.71,79898.0,76.4814,76.5477,76.3299,76.4341,79898.0
2018-03-23 15:35:00,80.71,80.79,80.54,80.66,35303.0,76.4341,76.5098,76.2731,76.3867,35303.0
2018-03-23 15:40:00,80.67,80.75,80.46,80.55,70773.0,76.3962,76.472,76.1973,76.2825,70773.0
2018-03-23 15:45:00,80.59,80.64,80.43,80.53,57190.0,76.3204,76.3678,76.1689,76.2636,57190.0
2018-03-23 15:50:00,80.56,80.56,80.32,80.45,63989.0,76.292,76.292,76.0647,76.1878,63989.0
2018-03-23 15:55:00,80.42,80.83,80.41,80.56,237153.0,76.1594,76.5477,76.15,76.292,237153.0
2018-03-26 09:30:00,81.88,82.13,81.79,81.83,70894.0,77.5421,77.7788,77.4569,77.4947,70894.0
2018-03-26 09:35:00,81.85,82.02,81.53,81.93,30851.0,77.5137,77.6747,77.2106,77.5894,30851.0
2018-03-26 09:40:00,81.95,82.42,81.94,82.26,36103.0,77.6084,78.0535,77.5989,77.902,36103.0
2018-03-26 09:45:00,82.31,82.64,82.2,82.55,47266.0,77.9493,78.2618,77.8451,78.1766,47266.0
2018-03-26 09:50:00,82.55,82.67,82.39,82.43,35380.0,78.1766,78.2902,78.0251,78.0629,35380.0
2018-03-26 09:55:00,82.46,82.58,82.44,82.46,16075.0,78.0914,78.205,78.0724,78.0914,16075.0
2018-03-26 10:00:00,82.46,82.68,82.46,82.51,36024.0,78.0914,78.2997,78.0914,78.1387,36024.0
2018-03-26 10:05:00,82.51,82.51,82.27,82.42,19902.0,78.1387,78.1387,77.9114,78.0535,19902.0
2018-03-26 10:10:00,82.41,82.41,82.18,82.21,19373.0,78.044,78.044,77.8262,77.8546,19373.0
2018-03-26 10:15:00,82.22,82.35,82.12,82.29,39012.0,77.8641,77.9872,77.7694,77.9304,39012.0
2018-03-26 10:20:00,82.3,82.37,82.26,82.32,15297.0,77.9398,78.0061,77.902,77.9588,15297.0
2018-03-26 10:25:00,82.3,82.33,82.08,82.09,18244.0,77.9398,77.9682,77.7315,77.741,18244.0
2018-03-26 10:30:00,82.04,82.16,81.97,82.16,13652.0,77.6936,77.8073,77.6273,77.8073,13652.0
2018-03-26 10:35:00,82.17,82.22,82.09,82.14,17042.0,77.8167,77.8641,77.741,77.7883,17042.0
2018-03-26 10:40:00,82.12,82.34,82.07,82.16,15704.0,77.7694,77.9777,77.722,77.8073,15704.0
2018-03-26 10:45:00,82.2,82.2,81.97,82.16,18355.0,77.8451,77.8451,77.6273,77.8073,18355.0
2018-03-26 10:50:00,82.16,82.27,82.12,82.27,11907.0,77.8073,77.9114,77.7694,77.9114,11907.0
2018-03-26 10:55:00,82.29,82.46,82.19,82.25,36759.0,77.9304,78.0914,77.8357,77.8925,36759.0
2018-03-26 11:00:00,82.23,82.23,82.02,82.17,26576.0,77.8735,77.8735,77.6747,77.8167,26576.0
2018-03-26 11:05:00,82.17,82.19,81.97,82.09,34459.0,77.8167,77.8357,77.6273,77.741,34459.0
2018-03-26 11:10:00,82.08,82.18,82.02,82.17,24820.0,77.7315,77.8262,77.6747,77.8167,24820.0
2018-03-26 11:15:00,82.19,82.22,82.02,82.04,51031.0,77.8357,77.8641,77.6747,77.6936,51031.0
2018-03-26 11:20:00,82.02,82.27,81.9,82.27,23010.0,77.6747,77.9114,77.561,77.9114,23010.0
2018-03-26 11:25:00,82.28,82.29,82.12,82.15,20755.0,77.9209,77.9304,77.7694,77.7978,20755.0
2018-03-26 11:30:00,82.08,82.3,82.05,82.19,21294.0,77.7315,77.9398,77.7031,77.8357,21294.0
2018-03-26 11:35:00,82.22,82.22,82.06,82.15,24745.0,77.8641,77.8641,77.7126,77.7978,24745.0
2018-03-26 11:40:00,82.15,82.45,82.14,82.45,40821.0,77.7978,78.0819,77.7883,78.0819,40821.0
2018-03-26 11:45:00,82.45,82.63,82.37,82.63,30713.0,78.0819,78.2524,78.0061,78.2524,30713.0
2018-03-26 11:50:00,82.6,82.9,82.55,82.89,43978.0,78.2239,78.508,78.1766,78.4986,43978.0
2018-03-26 11:55:00,82.89,83.04,82.69,82.92,54787.0,78.4986,78.6406,78.3092,78.527,54787.0
2018-03-26 12:00:00,82.9,83.03,82.47,82.47,61151.0,78.508,78.6312,78.1008,78.1008,61151.0
2018-03-26 12:05:00,82.5,82.51,82.29,82.33,30331.0,78.1292,78.1387,77.9304,77.9682,30331.0
2018-03-26 12:10:00,82.34,82.61,82.33,82.61,16862.0,77.9777,78.2334,77.9682,78.2334,16862.0
2018-03-26 12:15:00,82.62,82.62,82.51,82.57,11140.0,78.2429,78.2429,78.1387,78.1955,11140.0
2018-03-26 12:20:00,82.56,82.67,82.55,82.65,11090.0,78.1861,78.2902,78.1766,78.2713,11090.0
2018-03-26 12:25:00,82.66,82.92,82.66,82.91,73026.0,78.2808,78.527,78.2808,78.5175,73026.0
2018-03-26 12:30:00,82.92,82.93,82.76,82.77,28567.0,78.527,78.5365,78.3755,78.3849,28567.0
2018-03-26 12:35:00,82.78,82.82,82.68,82.68,44095.0,78.3944,78.4323,78.2997,78.2997,44095.0
2018-03-26 12:40:00,82.68,82.74,82.63,82.66,19838.0,78.2997,78.3565,78.2524,78.2808,19838.0
2018-03-26 12:45:00,82.69,82.7,82.47,82.48,15300.0,78.3092,78.3186,78.1008,78.1103,15300.0
2018-03-26 12:50:00,82.48,82.55,82.39,82.39,14226.0,78.1103,78.1766,78.0251,78.0251,14226.0
2018-03-26 12:55:00,82.39,82.53,82.35,82.48,11752.0,78.0251,78.1577,77.9872,78.1103,11752.0
2018-03-26 13:00:00,82.46,82.73,82.46,82.67,60459.0,78.0914,78.3471,78.0914,78.2902,60459.0
2018-03-26 13:05:00,82.67,82.77,82.63,82.63,15252.0,78.2902,78.3849,78.2524,78.2524,15252.0
2018-03-26 13:10:00,82.62,82.85,82.62,82.85,6703.0,78.2429,78.4607,78.2429,78.4607,6703.0
2018-03-26 13:15:00,82.86,83.09,82.86,83.0,36162.0,78.4702,78.688,78.4702,78.6028,36162.0
2018-03-26 13:20:00,83.01,83.09,82.98,83.0,17990.0,78.6122,78.688,78.5838,78.6028,17990.0
2018-03-26 13:25:00,83.01,83.07,82.97,83.0,13534.0,78.6122,78.669,78.5743,78.6028,13534.0
2018-03-26 13:30:00,82.99,83.13,82.96,83.0,19813.0,78.5933,78.7259,78.5649,78.6028,19813.0
2018-03-26 13:35:00,82.98,83.26,82.98,83.26,31491.0,78.5838,78.849,78.5838,78.849,31491.0
2018-03-26 13:40:00,83.26,83.31,83.17,83.17,15507.0,78.849,78.8963,78.7637,78.7637,15507.0
2018-03-26 13:45:00,83.13,83.18,83.07,83.12,13123.0,78.7259,78.7732,78.669,78.7164,13123.0
2018-03-26 13:50:00,83.12,83.14,82.94,82.97,9538.0,78.7164,78.7353,78.5459,78.5743,9538.0
2018-03-26 13:55:00,82.99,83.06,82.89,83.06,10482.0,78.5933,78.6596,78.4986,78.6596,10482.0
2018-03-26 14:00:00,83.06,83.12,82.97,83.09,13866.0,78.6596,78.7164,78.5743,78.688,13866.0
2018-03-26 14:05:00,83.13,83.23,83.09,83.18,26805.0,78.7259,78.8206,78.688,78.7732,26805.0
2018-03-26 14:10:00,83.19,83.37,83.13,83.27,47441.0,78.7827,78.9531,78.7259,78.8584,47441.0
2018-03-26 14:15:00,83.25,83.31,83.15,83.3,36932.0,78.8395,78.8963,78.7448,78.8869,36932.0
2018-03-26 14:20:00,83.35,83.47,83.33,83.4,60733.0,78.9342,79.0479,78.9153,78.9816,60733.0
2018-03-26 14:25:00,83.39,83.45,83.31,83.39,30448.0,78.9721,79.0289,78.8963,78.9721,30448.0
2018-03-26 14:30:00,83.43,83.68,83.42,83.59,35692.0,79.01,79.2467,79.0005,79.1615,35692.0
2018-03-26 14:35:00,83.59,83.77,83.57,83.68,31788.0,79.1615,79.332,79.1426,79.2467,31788.0
2018-03-26 14:40:00,83.68,83.73,83.63,83.66,43976.0,79.2467,79.2941,79.1994,79.2278,43976.0
2018-03-26 14:45:00,83.67,83.68,83.51,83.58,12426.0,79.2373,79.2467,79.0857,79.152,12426.0
2018-03-26 14:50:00,83.61,83.81,83.61,83.81,19643.0,79.1804,79.3698,79.1804,79.3698,19643.0
2018-03-26 14:55:00,83.82,83.84,83.6,83.62,18018.0,79.3793,79.3982,79.171,79.1899,18018.0
2018-03-26 15:00:00,83.62,83.72,83.59,83.71,21573.0,79.1899,79.2846,79.1615,79.2751,21573.0
2018-03-26 15:05:00,83.7,83.76,83.67,83.75,24891.0,79.2657,79.3225,79.2373,79.313,24891.0
2018-03-26 15:10:00,83.76,83.8,83.7,83.76,36793.0,79.3225,79.3604,79.2657,79.3225,36793.0
2018-03-26 15:15:00,83.77,83.83,83.73,83.83,22037.0,79.332,79.3888,79.2941,79.3888,22037.0
2018-03-26 15:20:00,83.81,83.85,83.67,83.69,15251.0,79.3698,79.4077,79.2373,79.2562,15251.0
2018-03-26 15:25:00,83.69,83.76,83.65,83.75,15781.0,79.2562,79.3225,79.2183,79.313,15781.0
2018-03-26 15:30:00,83.76,83.81,83.7,83.76,24291.0,79.3225,79.3698,79.2657,79.3225,24291.0
2018-03-26 15:35:00,83.75,83.76,83.64,83.72,27430.0,79.313,79.3225,79.2088,79.2846,27430.0
2018-03-26 15:40:00,83.73,83.87,83.67,83.84,27904.0,79.2941,79.4267,79.2373,79.3982,27904.0
2018-03-26 15:45:00,83.84,83.84,83.75,83.81,104162.0,79.3982,79.3982,79.313,79.3698,104162.0
2018-03-26 15:50:00,83.81,83.82,83.69,83.75,84023.0,79.3698,79.3793,79.2562,79.313,84023.0
2018-03-26 15:55:00,83.75,83.82,83.69,83.76,115615.0,79.313,79.3793,79.2562,79.3225,115615.0
2018-03-27 09:30:00,84.08,84.45,83.78,83.78,54355.0,79.6255,79.9759,79.3414,79.3414,54355.0
2018-03-27 09:35:00,83.78,84.12,83.59,83.97,75349.0,79.3414,79.6634,79.1615,79.5214,75349.0
2018-03-27 09:40:00,83.92,83.95,83.43,83.53,16782.0,79.474,79.5024,79.01,79.1047,16782.0
2018-03-27 09:45:00,83.48,83.55,83.3,83.32,8700.0,79.0573,79.1236,78.8869,78.9058,8700.0
2018-03-27 09:50:00,83.37,83.42,83.15,83.23,9733.0,78.9531,79.0005,78.7448,78.8206,9733.0
2018-03-27 09:55:00,83.32,83.41,82.91,82.97,44763.0,78.9058,78.991,78.5175,78.5743,44763.0
2018-03-27 10:00:00,82.95,83.14,82.87,83.09,92845.0,78.5554,78.7353,78.4796,78.688,92845.0
2018-03-27 10:05:00,83.1,83.31,82.9,82.95,40647.0,78.6975,78.8963,78.508,78.5554,40647.0
2018-03-27 10:10:00,82.94,82.95,82.48,82.57,42525.0,78.5459,78.5554,78.1103,78.1955,42525.0
2018-03-27 10:15:00,82.59,82.76,82.41,82.69,12193.0,78.2145,78.3755,78.044,78.3092,12193.0
2018-03-27 10:20:00,82.72,82.79,82.62,82.75,9883.0,78.3376,78.4039,78.2429,78.366,9883.0
2018-03-27 10:25:00,82.73,82.81,82.6,82.72,11148.0,78.3471,78.4228,78.2239,78.3376,11148.0
2018-03-27 10:30:00,82.74,82.74,82.42,82.44,22703.0,78.3565,78.3565,78.0535,78.0724,22703.0
2018-03-27 10:35:00,82.47,82.55,82.43,82.52,43130.0,78.1008,78.1766,78.0629,78.1482,43130.0
2018-03-27 10:40:00,82.5,82.7,82.43,82.69,34314.0,78.1292,78.3186,78.0629,78.3092,34314.0
2018-03-27 10:45:00,82.69,83.06,82.67,83.03,10264.0,78.3092,78.6596,78.2902,78.6312,10264.0
2018-03-27 10:50:00,83.03,83.03,82.76,82.76,12513.0,78.6312,78.6312,78.3755,78.3755,12513.0
2018-03-27 10:55:00,82.81,82.81,82.58,82.64,14561.0,78.4228,78.4228,78.205,78.2618,14561.0
2018-03-27 11:00:00,82.6,82.66,82.5,82.54,13510.0,78.2239,78.2808,78.1292,78.1671,13510.0
2018-03-27 11:05:00,82.54,82.73,82.43,82.72,11973.0,78.1671,78.3471,78.0629,78.3376,11973.0
2018-03-27 11:10:00,82.73,82.73,82.55,82.58,23708.0,78.3471,78.3471,78.1766,78.205,23708.0
2018-03-27 11:15:00,82.55,82.63,82.43,82.46,41358.0,78.1766,78.2524,78.0629,78.0914,41358.0
2018-03-27 11:20:00,82.47,82.55,82.35,82.55,32614.0,78.1008,78.1766,77.9872,78.1766,32614.0
2018-03-27 11:25:00,82.58,82.58,82.19,82.31,18705.0,78.205,78.205,77.8357,77.9493,18705.0
2018-03-27 11:30:00,82.33,82.4,82.26,82.3,32241.0,77.9682,78.0345,77.902,77.9398,32241.0
2018-03-27 11:35:00,82.28,82.35,82.15,82.29,35372.0,77.9209,77.9872,77.7978,77.9304,35372.0
2018-03-27 11:40:00,82.26,82.43,82.19,82.43,40397.0,77.902,78.0629,77.8357,78.0629,40397.0
2018-03-27 11:45:00,82.41,83.0,82.4,82.84,23795.0,78.044,78.6028,78.0345,78.4512,23795.0
2018-03-27 11:50:00,82.85,82.87,82.67,82.73,12240.0,78.4607,78.4796,78.2902,78.3471,12240.0
2018-03-27 11:55:00,82.75,82.79,82.64,82.72,25733.0,78.366,78.4039,78.2618,78.3376,25733.0
2018-03-27 12:00:00,82.72,82.88,82.63,82.84,57108.0,78.3376,78.4891,78.2524,78.4512,57108.0
2018-03-27 12:05:00,82.84,83.02,82.81,82.93,33120.0,78.4512,78.6217,78.4228,78.5365,33120.0
2018-03-27 12:10:00,82.89,82.9,82.8,82.9,12526.0,78.4986,78.508,78.4133,78.508,12526.0
2018-03-27 12:15:00,82.91,82.97,82.82,82.94,11230.0,78.5175,78.5743,78.4323,78.5459,11230.0
2018-03-27 12:20:00,82.96,82.99,82.86,82.99,7332.0,78.5649,78.5933,78.4702,78.5933,7332.0
2018-03-27 12:25:00,82.95,82.99,82.87,82.92,13773.0,78.5554,78.5933,78.4796,78.527,13773.0
2018-03-27 12:30:00,82.9,82.9,82.75,82.78,14210.0,78.508,78.508,78.366,78.3944,14210.0
2018-03-27 12:35:00,82.79,82.89,82.79,82.86,18655.0,78.4039,78.4986,78.4039,78.4702,18655.0
2018-03-27 12:40:00,82.89,83.03,82.83,83.03,14932.0,78.4986,78.6312,78.4418,78.6312,14932.0
2018-03-27 12:45:00,83.02,83.14,82.96,83.08,14203.0,78.6217,78.7353,78.5649,78.6785,14203.0
2018-03-27 12:50:00,83.07,83.16,83.0,83.08,15588.0,78.669,78.7543,78.6028,78.6785,15588.0
2018-03-27 12:55:00,83.13,83.19,83.05,83.11,12917.0,78.7259,78.7827,78.6501,78.7069,12917.0
2018-03-27 13:00:00,83.11,83.18,83.06,83.11,12072.0,78.7069,78.7732,78.6596,78.7069,12072.0
2018-03-27 13:05:00,83.11,83.2,83.05,83.05,14252.0,78.7069,78.7922,78.6501,78.6501,14252.0
2018-03-27 13:10:00,83.1,83.21,83.02,83.19,13170.0,78.6975,78.8016,78.6217,78.7827,13170.0
2018-03-27 13:15:00,83.21,83.27,83.19,83.19,7458.0,78.8016,78.8584,78.7827,78.7827,7458.0
2018-03-27 13:20:00,83.2,83.21,83.01,83.01,8741.0,78.7922,78.8016,78.6122,78.6122,8741.0
2018-03-27 13:25:00,83.04,83.07,82.97,82.98,9558.0,78.6406,78.669,78.5743,78.5838,9558.0
2018-03-27 13:30:00,83.0,83.1,82.85,82.87,10161.0,78.6028,78.6975,78.4607,78.4796,10161.0
2018-03-27 13:35:00,82.86,82.93,82.74,82.77,20438.0,78.4702,78.5365,78.3565,78.3849,20438.0
2018-03-27 13:40:00,82.75,82.93,82.75,82.91,11526.0,78.366,78.5365,78.366,78.5175,11526.0
2018-03-27 13:45:00,82.91,82.91,82.73,82.75,13604.0,78.5175,78.5175,78.3471,78.366,13604.0
2018-03-27 13:50:00,82.74,82.75,82.61,82.75,12399.0,78.3565,78.366,78.2334,78.366,12399.0
2018-03-27 13:55:00,82.77,82.83,82.64,82.81,13324.0,78.3849,78.4418,78.2618,78.4228,13324.0
2018-03-27 14:00:00,82.8,82.8,82.6,82.62,12265.0,78.4133,78.4133,78.2239,78.2429,12265.0
2018-03-27 14:05:00,82.63,82.74,82.6,82.66,11487.0,78.2524,78.3565,78.2239,78.2808,11487.0
2018-03-27 14:10:00,82.64,82.87,82.64,82.8,16720.0,78.2618,78.4796,78.2618,78.4133,16720.0
2018-03-27 14:15:00,82.8,82.89,82.78,82.85,11542.0,78.4133,78.4986,78.3944,78.4607,11542.0
2018-03-27 14:20:00,82.84,82.85,82.68,82.71,11495.0,78.4512,78.4607,78.2997,78.3281,11495.0
2018-03-27 14:25:00,82.72,82.72,82.38,82.47,39386.0,78.3376,78.3376,78.0156,78.1008,39386.0
2018-03-27 14:30:00,82.48,82.63,82.45,82.59,20436.0,78.1103,78.2524,78.0819,78.2145,20436.0
2018-03-27 14:35:00,82.6,82.83,82.6,82.8,18905.0,78.2239,78.4418,78.2239,78.4133,18905.0
2018-03-27 14:40:00,82.84,82.92,82.84,82.84,11072.0,78.4512,78.527,78.4512,78.4512,11072.0
2018-03-27 14:45:00,82.84,82.84,82.55,82.57,12587.0,78.4512,78.4512,78.1766,78.1955,12587.0
2018-03-27 14:50:00,82.56,82.65,82.56,82.59,7410.0,78.1861,78.2713,78.1861,78.2145,7410.0
2018-03-27 14:55:00,82.58,82.58,82.33,82.33,17406.0,78.205,78.205,77.9682,77.9682,17406.0
2018-03-27 15:00:00,82.32,82.42,82.12,82.19,29913.0,77.9588,78.0535,77.7694,77.8357,29913.0
2018-03-27 15:05:00,82.21,82.21,81.85,82.09,27718.0,77.8546,77.8546,77.5137,77.741,27718.0
2018-03-27 15:10:00,82.15,82.2,81.97,82.1,36071.0,77.7978,77.8451,77.6273,77.7504,36071.0
2018-03-27 15:15:00,82.09,82.26,82.06,82.14,20049.0,77.741,77.902,77.7126,77.7883,20049.0
2018-03-27 15:20:00,82.13,82.15,82.0,82.06,23472.0,77.7788,77.7978,77.6557,77.7126,23472.0
2018-03-27 15:25:00,82.03,82.06,81.72,81.77,21850.0,77.6841,77.7126,77.3906,77.4379,21850.0
2018-03-27 15:30:00,81.78,81.8,81.21,81.42,50579.0,77.4474,77.4663,76.9076,77.1065,50579.0
2018-03-27 15:35:00,81.47,81.71,81.47,81.63,41561.0,77.1538,77.3811,77.1538,77.3053,41561.0
2018-03-27 15:40:00,81.64,81.64,81.29,81.29,45802.0,77.3148,77.3148,76.9833,76.9833,45802.0
2018-03-27 15:45:00,81.31,81.54,81.25,81.44,79964.0,77.0023,77.2201,76.9455,77.1254,79964.0
2018-03-27 15:50:00,81.43,81.78,81.41,81.65,66988.0,77.1159,77.4474,77.097,77.3243,66988.0
2018-03-27 15:55:00,81.64,81.97,81.56,81.85,158733.0,77.3148,77.6273,77.239,77.5137,158733.0
2018-03-28 09:30:00,82.09,82.37,81.89,82.37,60668.0,77.741,78.0061,77.5516,78.0061,60668.0
2018-03-28 09:35:00,82.36,82.55,81.68,81.68,24178.0,77.9967,78.1766,77.3527,77.3527,24178.0
2018-03-28 09:40:00,81.73,81.75,81.41,81.53,26070.0,77.4,77.419,77.097,77.2106,26070.0
2018-03-28 09:45:00,81.53,81.65,81.3,81.55,54822.0,77.2106,77.3243,76.9928,77.2296,54822.0
2018-03-28 09:50:00,81.57,81.87,81.49,81.87,65546.0,77.2485,77.5326,77.1727,77.5326,65546.0
2018-03-28 09:55:00,81.83,81.83,81.45,81.68,33612.0,77.4947,77.4947,77.1349,77.3527,33612.0
2018-03-28 10:00:00,81.71,81.88,81.46,81.56,54432.0,77.3811,77.5421,77.1443,77.239,54432.0
2018-03-28 10:05:00,81.53,81.55,81.39,81.47,27552.0,77.2106,77.2296,77.078,77.1538,27552.0
2018-03-28 10:10:00,81.43,81.43,81.22,81.25,18515.0,77.1159,77.1159,76.9171,76.9455,18515.0
2018-03-28 10:15:00,81.26,81.36,81.05,81.07,25972.0,76.9549,77.0496,76.7561,76.775,25972.0
2018-03-28 10:20:00,81.09,81.36,81.04,81.04,18780.0,76.7939,77.0496,76.7466,76.7466,18780.0
2018-03-28 10:25:00,81.07,81.32,81.04,81.17,15391.0,76.775,77.0118,76.7466,76.8697,15391.0
2018-03-28 10:30:00,81.2,81.3,81.03,81.04,16001.0,76.8981,76.9928,76.7371,76.7466,16001.0
2018-03-28 10:35:00,81.07,81.12,80.86,81.12,27787.0,76.775,76.8224,76.5761,76.8224,27787.0
2018-03-28 10:40:00,81.1,81.1,80.74,80.84,27797.0,76.8034,76.8034,76.4625,76.5572,27797.0
2018-03-28 10:45:00,80.86,80.86,80.28,80.53,96340.0,76.5761,76.5761,76.0269,76.2636,96340.0
2018-03-28 10:50:00,80.53,80.96,80.45,80.82,29464.0,76.2636,76.6708,76.1878,76.5382,29464.0
2018-03-28 10:55:00,80.86,80.93,80.71,80.84,46475.0,76.5761,76.6424,76.4341,76.5572,46475.0
2018-03-28 11:00:00,80.85,81.04,80.85,80.91,58976.0,76.5667,76.7466,76.5667,76.6235,58976.0
2018-03-28 11:05:00,80.9,81.14,80.9,81.11,29462.0,76.614,76.8413,76.614,76.8129,29462.0
2018-03-28 11:10:00,81.13,81.19,80.94,80.99,28423.0,76.8318,76.8886,76.6519,76.6992,28423.0
2018-03-28 11:15:00,80.97,80.98,80.77,80.79,30665.0,76.6803,76.6898,76.4909,76.5098,30665.0
2018-03-28 11:20:00,80.81,80.95,80.64,80.93,22351.0,76.5288,76.6614,76.3678,76.6424,22351.0
2018-03-28 11:25:00,80.91,81.01,80.85,80.88,28281.0,76.6235,76.7182,76.5667,76.5951,28281.0
2018-03-28 11:30:00,80.86,80.93,80.7,80.84,31406.0,76.5761,76.6424,76.4246,76.5572,31406.0
2018-03-28 11:35:00,80.87,80.99,80.79,80.82,16547.0,76.5856,76.6992,76.5098,76.5382,16547.0
2018-03-28 11:40:00,80.84,80.98,80.82,80.93,17981.0,76.5572,76.6898,76.5382,76.6424,17981.0
2018-03-28 11:45:00,80.97,81.05,80.83,80.92,15142.0,76.6803,76.7561,76.5477,76.6329,15142.0
2018-03-28 11:50:00,80.94,81.02,80.87,80.89,13484.0,76.6519,76.7276,76.5856,76.6045,13484.0
2018-03-28 11:55:00,80.86,81.22,80.86,81.02,13002.0,76.5761,76.9171,76.5761,76.7276,13002.0
2018-03-28 12:00:00,81.04,81.13,80.91,80.91,11492.0,76.7466,76.8318,76.6235,76.6235,11492.0
2018-03-28 12:05:00,80.92,81.15,80.9,81.11,9217.0,76.6329,76.8508,76.614,76.8129,9217.0
2018-03-28 12:10:00,81.17,81.45,81.17,81.39,8630.0,76.8697,77.1349,76.8697,77.078,8630.0
2018-03-28 12:15:00,81.44,81.62,81.33,81.62,42654.0,77.1254,77.2959,77.0212,77.2959,42654.0
2018-03-28 12:20:00,81.66,81.71,81.37,81.38,31179.0,77.3337,77.3811,77.0591,77.0686,31179.0
2018-03-28 12:25:00,81.38,81.46,81.11,81.2,18254.0,77.0686,77.1443,76.8129,76.8981,18254.0
2018-03-28 12:30:00,81.21,81.26,81.11,81.17,12464.0,76.9076,76.9549,76.8129,76.8697,12464.0
2018-03-28 12:35:00,81.2,81.36,81.19,81.29,8625.0,76.8981,77.0496,76.8886,76.9833,8625.0
2018-03-28 12:40:00,81.29,81.52,81.29,81.39,13517.0,76.9833,77.2012,76.9833,77.078,13517.0
2018-03-28 12:45:00,81.38,81.41,81.18,81.31,11219.0,77.0686,77.097,76.8792,77.0023,11219.0
2018-03-28 12:50:00,81.25,81.26,81.11,81.11,9226.0,76.9455,76.9549,76.8129,76.8129,9226.0
2018-03-28 12:55:00,81.09,81.09,81.0,81.01,8477.0,76.7939,76.7939,76.7087,76.7182,8477.0
2018-03-28 13:00:00,81.01,81.01,80.88,80.89,16966.0,76.7182,76.7182,76.5951,76.6045,16966.0
2018-03-28 13:05:00,80.92,81.02,80.86,80.96,33738.0,76.6329,76.7276,76.5761,76.6708,33738.0
2018-03-28 13:10:00,80.97,81.05,80.91,80.95,11385.0,76.6803,76.7561,76.6235,76.6614,11385.0
2018-03-28 13:15:00,81.02,81.02,80.7,80.76,56607.0,76.7276,76.7276,76.4246,76.4814,56607.0
2018-03-28 13:20:00,80.76,80.94,80.7,80.85,58753.0,76.4814,76.6519,76.4246,76.5667,58753.0
2018-03-28 13:25:00,80.86,80.95,80.78,80.91,21096.0,76.5761,76.6614,76.5004,76.6235,21096.0
2018-03-28 13:30:00,80.96,80.97,80.78,80.85,37412.0,76.6708,76.6803,76.5004,76.5667,37412.0
2018-03-28 13:35:00,80.85,81.0,80.82,81.0,20866.0,76.5667,76.7087,76.5382,76.7087,20866.0
2018-03-28 13:40:00,81.0,81.04,80.9,81.0,10079.0,76.7087,76.7466,76.614,76.7087,10079.0
2018-03-28 13:45:00,81.03,81.35,81.03,81.33,8514.0,76.7371,77.0402,76.7371,77.0212,8514.0
2018-03-28 13:50:00,81.31,81.31,81.18,81.22,11112.0,77.0023,77.0023,76.8792,76.9171,11112.0
2018-03-28 13:55:00,81.23,81.38,81.11,81.31,13617.0,76.9265,77.0686,76.8129,77.0023,13617.0
2018-03-28 14:00:00,81.34,81.41,81.12,81.18,15469.0,77.0307,77.097,76.8224,76.8792,15469.0
2018-03-28 14:05:00,81.14,81.17,81.04,81.08,11727.0,76.8413,76.8697,76.7466,76.7845,11727.0
2018-03-28 14:10:00,81.08,81.12,80.96,81.1,15709.0,76.7845,76.8224,76.6708,76.8034,15709.0
2018-03-28 14:15:00,81.14,81.32,81.14,81.28,16386.0,76.8413,77.0118,76.8413,76.9739,16386.0
2018-03-28 14:20:00,81.31,81.46,81.25,81.25,13607.0,77.0023,77.1443,76.9455,76.9455,13607.0
2018-03-28 14:25:00,81.26,81.3,81.1,81.11,10077.0,76.9549,76.9928,76.8034,76.8129,10077.0
2018-03-28 14:30:00,81.1,81.22,81.05,81.22,7867.0,76.8034,76.9171,76.7561,76.9171,7867.0
2018-03-28 14:35:00,81.2,81.45,81.12,81.41,8038.0,76.8981,77.1349,76.8224,77.097,8038.0
2018-03-28 14:40:00,81.45,81.5,81.21,81.21,11368.0,77.1349,77.1822,76.9076,76.9076,11368.0
2018-03-28 14:45:00,81.22,81.31,81.18,81.3,8307.0,76.9171,77.0023,76.8792,76.9928,8307.0
2018-03-28 14:50:00,81.28,81.38,81.24,81.3,16392.0,76.9739,77.0686,76.936,76.9928,16392.0
2018-03-28 14:55:00,81.33,81.33,81.15,81.2,15682.0,77.0212,77.0212,76.8508,76.8981,15682.0
2018-03-28 15:00:00,81.2,81.24,80.91,80.91,23716.0,76.8981,76.936,76.6235,76.6235,23716.0
2018-03-28 15:05:00,80.9,81.04,80.8,80.83,18627.0,76.614,76.7466,76.5193,76.5477,18627.0
2018-03-28 15:10:00,80.83,81.05,80.81,81.02,18365.0,76.5477,76.7561,76.5288,76.7276,18365.0
2018-03-28 15:15:00,81.07,81.12,80.91,81.07,19314.0,76.775,76.8224,76.6235,76.775,19314.0
2018-03-28 15:20:00,81.08,81.3,80.94,81.25,12207.0,76.7845,76.9928,76.6519,76.9455,12207.0
2018-03-28 15:25:00,81.24,81.36,81.16,81.3,15995.0,76.936,77.0496,76.8602,76.9928,15995.0
2018-03-28 15:30:00,81.3,81.42,81.15,81.2,27094.0,76.9928,77.1065,76.8508,76.8981,27094.0
2018-03-28 15:35:00,81.21,81.54,81.15,81.51,29893.0,76.9076,77.2201,76.8508,77.1917,29893.0
2018-03-28 15:40:00,81.49,81.52,81.25,81.25,28116.0,77.1727,77.2012,76.9455,76.9455,28116.0
2018-03-28 15:45:00,81.26,81.37,81.23,81.31,35059.0,76.9549,77.0591,76.9265,77.0023,35059.0
2018-03-28 15:50:00,81.32,81.35,81.05,81.07,73610.0,77.0118,77.0402,76.7561,76.775,73610.0
2018-03-28 15:55:00,81.07,81.11,80.97,80.98,107797.0,76.775,76.8129,76.6803,76.6898,107797.0
2018-03-29 09:30:00,81.49,82.14,81.36,81.6,85272.0,77.1727,77.7883,77.0496,77.2769,85272.0
2018-03-29 09:35:00,81.68,81.73,81.28,81.51,49764.0,77.3527,77.4,76.9739,77.1917,49764.0
2018-03-29 09:40:00,81.53,81.54,81.1,81.42,46652.0,77.2106,77.2201,76.8034,77.1065,46652.0
2018-03-29 09:45:00,81.4,81.41,81.24,81.24,26207.0,77.0875,77.097,76.936,76.936,26207.0
2018-03-29 09:50:00,81.25,81.36,81.13,81.35,17091.0,76.9455,77.0496,76.8318,77.0402,17091.0
2018-03-29 09:55:00,81.33,81.38,81.2,81.38,19026.0,77.0212,77.0686,76.8981,77.0686,19026.0
2018-03-29 10:00:00,81.39,81.44,81.34,81.42,57225.0,77.078,77.1254,77.0307,77.1065,57225.0
2018-03-29 10:05:00,81.42,81.48,81.27,81.27,14893.0,77.1065,77.1633,76.9644,76.9644,14893.0
2018-03-29 10:10:00,81.28,81.48,81.27,81.43,16005.0,76.9739,77.1633,76.9644,77.1159,16005.0
2018-03-29 10:15:00,81.41,81.41,81.28,81.3,12300.0,77.097,77.097,76.9739,76.9928,12300.0
2018-03-29 10:20:00,81.3,81.31,81.15,81.25,14268.0,76.9928,77.0023,76.8508,76.9455,14268.0
2018-03-29 10:25:00,81.28,81.29,81.09,81.1,21157.0,76.9739,76.9833,76.7939,76.8034,21157.0
2018-03-29 10:30:00,81.11,81.43,81.11,81.43,11520.0,76.8129,77.1159,76.8129,77.1159,11520.0
2018-03-29 10:35:00,81.43,81.44,81.36,81.41,9800.0,77.1159,77.1254,77.0496,77.097,9800.0
2018-03-29 10:40:00,81.41,81.63,81.35,81.63,17732.0,77.097,77.3053,77.0402,77.3053,17732.0
2018-03-29 10:45:00,81.67,81.86,81.67,81.85,46175.0,77.3432,77.5231,77.3432,77.5137,46175.0
2018-03-29 10:50:00,81.86,81.94,81.79,81.91,21775.0,77.5231,77.5989,77.4569,77.5705,21775.0
2018-03-29 10:55:00,81.92,82.0,81.79,82.0,10959.0,77.58,77.6557,77.4569,77.6557,10959.0
2018-03-29 11:00:00,82.05,82.11,81.98,82.08,9474.0,77.7031,77.7599,77.6368,77.7315,9474.0
2018-03-29 11:05:00,82.12,82.18,81.95,82.18,48271.0,77.7694,77.8262,77.6084,77.8262,48271.0
2018-03-29 11:10:00,82.16,82.17,81.79,81.88,12937.0,77.8073,77.8167,77.4569,77.5421,12937.0
2018-03-29 11:15:00,81.9,82.06,81.88,81.96,13385.0,77.561,77.7126,77.5421,77.6178,13385.0
2018-03-29 11:20:00,81.97,81.99,81.86,81.88,10117.0,77.6273,77.6463,77.5231,77.5421,10117.0
2018-03-29 11:25:00,81.88,82.02,81.87,81.91,6386.0,77.5421,77.6747,77.5326,77.5705,6386.0
2018-03-29 11:30:00,81.86,81.92,81.67,81.86,25020.0,77.5231,77.58,77.3432,77.5231,25020.0
2018-03-29 11:35:00,81.88,81.97,81.87,81.87,12507.0,77.5421,77.6273,77.5326,77.5326,12507.0
2018-03-29 11:40:00,81.88,81.9,81.8,81.8,23396.0,77.5421,77.561,77.4663,77.4663,23396.0
2018-03-29 11:45:00,81.76,82.0,81.75,82.0,13096.0,77.4284,77.6557,77.419,77.6557,13096.0
2018-03-29 11:50:00,82.01,82.05,81.9,81.9,9836.0,77.6652,77.7031,77.561,77.561,9836.0
2018-03-29 11:55:00,81.88,82.05,81.88,82.01,19912.0,77.5421,77.7031,77.5421,77.6652,19912.0
2018-03-29 12:00:00,82.01,82.04,81.79,81.84,14539.0,77.6652,77.6936,77.4569,77.5042,14539.0
2018-03-29 12:05:00,81.83,81.86,81.7,81.74,17293.0,77.4947,77.5231,77.3716,77.4095,17293.0
2018-03-29 12:10:00,81.78,81.82,81.74,81.75,9567.0,77.4474,77.4853,77.4095,77.419,9567.0
2018-03-29 12:15:00,81.73,81.92,81.72,81.92,6006.0,77.4,77.58,77.3906,77.58,6006.0
2018-03-29 12:20:00,81.92,81.93,81.82,81.85,6624.0,77.58,77.5894,77.4853,77.5137,6624.0
2018-03-29 12:25:00,81.87,81.92,81.83,81.89,18205.0,77.5326,77.58,77.4947,77.5516,18205.0
2018-03-29 12:30:00,81.9,82.02,81.9,81.97,5974.0,77.561,77.6747,77.561,77.6273,5974.0
2018-03-29 12:35:00,81.98,82.0,81.92,81.97,15144.0,77.6368,77.6557,77.58,77.6273,15144.0
2018-03-29 12:40:00,81.96,81.97,81.88,81.9,6465.0,77.6178,77.6273,77.5421,77.561,6465.0
2018-03-29 12:45:00,81.9,81.94,81.82,81.83,11691.0,77.561,77.5989,77.4853,77.4947,11691.0
2018-03-29 12:50:00,81.85,81.97,81.85,81.95,11494.0,77.5137,77.6273,77.5137,77.6084,11494.0
2018-03-29 12:55:00,81.95,82.04,81.92,82.04,15914.0,77.6084,77.6936,77.58,77.6936,15914.0
2018-03-29 13:00:00,82.04,82.06,81.95,81.96,14743.0,77.6936,77.7126,77.6084,77.6178,14743.0
2018-03-29 13:05:00,81.95,81.98,81.89,81.98,14775.0,77.6084,77.6368,77.5516,77.6368,14775.0
2018-03-29 13:10:00,81.99,82.05,81.98,82.02,8121.0,77.6463,77.7031,77.6368,77.6747,8121.0
2018-03-29 13:15:00,82.03,82.12,82.0,82.12,35175.0,77.6841,77.7694,77.6557,77.7694,35175.0
2018-03-29 13:20:00,82.13,82.31,82.13,82.28,9009.0,77.7788,77.9493,77.7788,77.9209,9009.0
2018-03-29 13:25:00,82.3,82.3,82.14,82.23,12322.0,77.9398,77.9398,77.7883,77.8735,12322.0
2018-03-29 13:30:00,82.24,82.31,82.24,82.29,21042.0,77.883,77.9493,77.883,77.9304,21042.0
2018-03-29 13:35:00,82.27,82.37,82.25,82.3,23347.0,77.9114,78.0061,77.8925,77.9398,23347.0
2018-03-29 13:40:00,82.29,82.41,82.27,82.41,13409.0,77.9304,78.044,77.9114,78.044,13409.0
2018-03-29 13:45:00,82.42,82.5,82.36,82.5,15320.0,78.0535,78.1292,77.9967,78.1292,15320.0
2018-03-29 13:50:00,82.51,82.62,82.51,82.59,14645.0,78.1387,78.2429,78.1387,78.2145,14645.0
2018-03-29 13:55:00,82.56,82.7,82.56,82.65,28902.0,78.1861,78.3186,78.1861,78.2713,28902.0
2018-03-29 14:00:00,82.63,82.64,82.5,82.56,78066.0,78.2524,78.2618,78.1292,78.1861,78066.0
2018-03-29 14:05:00,82.55,82.74,82.55,82.73,21186.0,78.1766,78.3565,78.1766,78.3471,21186.0
2018-03-29 14:10:00,82.73,82.91,82.73,82.79,21953.0,78.3471,78.5175,78.3471,78.4039,21953.0
2018-03-29 14:15:00,82.81,82.85,82.75,82.8,13614.0,78.4228,78.4607,78.366,78.4133,13614.0
2018-03-29 14:20:00,82.8,82.89,82.6,82.6,15261.0,78.4133,78.4986,78.2239,78.2239,15261.0
2018-03-29 14:25:00,82.62,82.86,82.62,82.86,14577.0,78.2429,78.4702,78.2429,78.4702,14577.0
2018-03-29 14:30:00,82.87,82.9,82.8,82.87,12275.0,78.4796,78.508,78.4133,78.4796,12275.0
2018-03-29 14:35:00,82.87,82.91,82.82,82.86,16776.0,78.4796,78.5175,78.4323,78.4702,16776.0
2018-03-29 14:40:00,82.86,83.02,82.84,82.98,18110.0,78.4702,78.6217,78.4512,78.5838,18110.0
2018-03-29 14:45:00,82.98,83.17,82.96,83.17,29228.0,78.5838,78.7637,78.5649,78.7637,29228.0
2018-03-29 14:50:00,83.16,83.16,82.99,83.06,21597.0,78.7543,78.7543,78.5933,78.6596,21597.0
2018-03-29 14:55:00,83.07,83.13,83.0,83.06,21991.0,78.669,78.7259,78.6028,78.6596,21991.0
2018-03-29 15:00:00,83.05,83.3,83.02,83.27,79987.0,78.6501,78.8869,78.6217,78.8584,79987.0
2018-03-29 15:05:00,83.27,83.39,83.24,83.29,17771.0,78.8584,78.9721,78.83,78.8774,17771.0
2018-03-29 15:10:00,83.3,83.41,83.27,83.3,21239.0,78.8869,78.991,78.8584,78.8869,21239.0
2018-03-29 15:15:00,83.29,83.35,83.22,83.25,25563.0,78.8774,78.9342,78.8111,78.8395,25563.0
2018-03-29 15:20:00,83.25,83.29,83.19,83.25,26855.0,78.8395,78.8774,78.7827,78.8395,26855.0
2018-03-29 15:25:00,83.24,83.24,83.08,83.23,29087.0,78.83,78.83,78.6785,78.8206,29087.0
2018-03-29 15:30:00,83.22,83.23,83.0,83.01,50599.0,78.8111,78.8206,78.6028,78.6122,50599.0
2018-03-29 15:35:00,83.01,83.21,83.0,83.21,85663.0,78.6122,78.8016,78.6028,78.8016,85663.0
2018-03-29 15:40:00,83.21,83.26,83.13,83.18,62282.0,78.8016,78.849,78.7259,78.7732,62282.0
2018-03-29 15:45:00,83.17,83.42,83.17,83.42,91157.0,78.7637,79.0005,78.7637,79.0005,91157.0
2018-03-29 15:50:00,83.44,83.45,83.11,83.12,96502.0,79.0194,79.0289,78.7069,78.7164,96502.0
2018-03-29 15:55:00,83.13,83.25,82.98,83.13,355488.0,78.7259,78.8395,78.5838,78.7259,355488.0
2018-04-02 09:30:00,83.17,83.21,82.72,83.17,30829.0,78.7637,78.8016,78.3376,78.7637,30829.0
2018-04-02 09:35:00,83.19,83.29,82.92,83.24,13170.0,78.7827,78.8774,78.527,78.83,13170.0
2018-04-02 09:40:00,83.23,83.23,83.03,83.03,14011.0,78.8206,78.8206,78.6312,78.6312,14011.0
2018-04-02 09:45:00,83.04,83.06,82.73,82.79,87692.0,78.6406,78.6596,78.3471,78.4039,87692.0
2018-04-02 09:50:00,82.8,82.98,82.8,82.89,17207.0,78.4133,78.5838,78.4133,78.4986,17207.0
2018-04-02 09:55:00,82.92,83.0,82.89,82.98,27371.0,78.527,78.6028,78.4986,78.5838,27371.0
2018-04-02 10:00:00,82.94,83.04,82.68,82.83,36048.0,78.5459,78.6406,78.2997,78.4418,36048.0
2018-04-02 10:05:00,82.89,82.98,82.83,82.92,19312.0,78.4986,78.5838,78.4418,78.527,19312.0
2018-04-02 10:10:00,82.95,82.96,82.53,82.56,24187.0,78.5554,78.5649,78.1577,78.1861,24187.0
2018-04-02 10:15:00,82.56,82.76,82.56,82.75,30305.0,78.1861,78.3755,78.1861,78.366,30305.0
2018-04-02 10:20:00,82.78,82.78,82.62,82.66,14385.0,78.3944,78.3944,78.2429,78.2808,14385.0
2018-04-02 10:25:00,82.65,82.7,82.48,82.5,70525.0,78.2713,78.3186,78.1103,78.1292,70525.0
2018-04-02 10:30:00,82.49,82.5,82.23,82.29,13039.0,78.1198,78.1292,77.8735,77.9304,13039.0
2018-04-02 10:35:00,82.29,82.43,82.21,82.42,36849.0,77.9304,78.0629,77.8546,78.0535,36849.0
2018-04-02 10:40:00,82.43,82.5,82.3,82.47,15835.0,78.0629,78.1292,77.9398,78.1008,15835.0
2018-04-02 10:45:00,82.45,82.46,82.32,82.39,8866.0,78.0819,78.0914,77.9588,78.0251,8866.0
2018-04-02 10:50:00,82.38,82.48,82.2,82.26,10167.0,78.0156,78.1103,77.8451,77.902,10167.0
2018-04-02 10:55:00,82.26,82.34,82.22,82.25,10702.0,77.902,77.9777,77.8641,77.8925,10702.0
2018-04-02 11:00:00,82.21,82.24,82.07,82.18,14022.0,77.8546,77.883,77.722,77.8262,14022.0
2018-04-02 11:05:00,82.18,82.18,81.92,81.99,16436.0,77.8262,77.8262,77.58,77.6463,16436.0
2018-04-02 11:10:00,82.0,82.05,81.92,81.93,12826.0,77.6557,77.7031,77.58,77.5894,12826.0
2018-04-02 11:15:00,81.96,82.12,81.9,82.05,15623.0,77.6178,77.7694,77.561,77.7031,15623.0
2018-04-02 11:20:00,82.02,82.07,81.89,81.91,16048.0,77.6747,77.722,77.5516,77.5705,16048.0
2018-04-02 11:25:00,81.92,81.93,81.78,81.93,14723.0,77.58,77.5894,77.4474,77.5894,14723.0
2018-04-02 11:30:00,81.95,81.97,81.68,81.71,16376.0,77.6084,77.6273,77.3527,77.3811,16376.0
2018-04-02 11:35:00,81.65,81.7,81.12,81.17,43010.0,77.3243,77.3716,76.8224,76.8697,43010.0
2018-04-02 11:40:00,81.12,81.3,80.89,81.28,31627.0,76.8224,76.9928,76.6045,76.9739,31627.0
2018-04-02 11:45:00,81.24,81.5,81.16,81.43,10977.0,76.936,77.1822,76.8602,77.1159,10977.0
2018-04-02 11:50:00,81.45,81.52,81.27,81.39,9422.0,77.1349,77.2012,76.9644,77.078,9422.0
2018-04-02 11:55:00,81.41,81.56,81.32,81.32,14543.0,77.097,77.239,77.0118,77.0118,14543.0
2018-04-02 12:00:00,81.36,81.39,81.17,81.28,15545.0,77.0496,77.078,76.8697,76.9739,15545.0
2018-04-02 12:05:00,81.3,81.34,81.09,81.14,28304.0,76.9928,77.0307,76.7939,76.8413,28304.0
2018-04-02 12:10:00,81.1,81.2,81.01,81.14,39422.0,76.8034,76.8981,76.7182,76.8413,39422.0
2018-04-02 12:15:00,81.16,81.25,81.05,81.19,10720.0,76.8602,76.9455,76.7561,76.8886,10720.0
2018-04-02 12:20:00,81.22,81.32,81.16,81.24,12899.0,76.9171,77.0118,76.8602,76.936,12899.0
2018-04-02 12:25:00,81.25,81.31,81.17,81.27,13550.0,76.9455,77.0023,76.8697,76.9644,13550.0
2018-04-02 12:30:00,81.25,81.55,81.24,81.45,14240.0,76.9455,77.2296,76.936,77.1349,14240.0
2018-04-02 12:35:00,81.46,81.59,81.45,81.46,7015.0,77.1443,77.2675,77.1349,77.1443,7015.0
2018-04-02 12:40:00,81.44,81.7,81.43,81.68,12909.0,77.1254,77.3716,77.1159,77.3527,12909.0
2018-04-02 12:45:00,81.67,81.67,81.49,81.62,11301.0,77.3432,77.3432,77.1727,77.2959,11301.0
2018-04-02 12:50:00,81.63,81.63,81.44,81.44,7580.0,77.3053,77.3053,77.1254,77.1254,7580.0
2018-04-02 12:55:00,81.47,81.51,81.38,81.47,10245.0,77.1538,77.1917,77.0686,77.1538,10245.0
2018-04-02 13:00:00,81.5,81.59,81.38,81.39,8349.0,77.1822,77.2675,77.0686,77.078,8349.0
2018-04-02 13:05:00,81.39,81.49,81.35,81.39,12393.0,77.078,77.1727,77.0402,77.078,12393.0
2018-04-02 13:10:00,81.37,81.59,81.36,81.48,7658.0,77.0591,77.2675,77.0496,77.1633,7658.0
2018-04-02 13:15:00,81.47,81.58,81.43,81.45,13183.0,77.1538,77.258,77.1159,77.1349,13183.0
2018-04-02 13:20:00,81.45,81.5,81.32,81.33,10151.0,77.1349,77.1822,77.0118,77.0212,10151.0
2018-04-02 13:25:00,81.32,81.33,81.23,81.26,31890.0,77.0118,77.0212,76.9265,76.9549,31890.0
2018-04-02 13:30:00,81.28,81.5,81.28,81.42,35538.0,76.9739,77.1822,76.9739,77.1065,35538.0
2018-04-02 13:35:00,81.41,81.55,81.39,81.41,15019.0,77.097,77.2296,77.078,77.097,15019.0
2018-04-02 13:40:00,81.4,81.47,81.26,81.31,37234.0,77.0875,77.1538,76.9549,77.0023,37234.0
2018-04-02 13:45:00,81.31,81.41,81.17,81.26,17499.0,77.0023,77.097,76.8697,76.9549,17499.0
2018-04-02 13:50:00,81.27,81.31,81.21,81.23,14679.0,76.9644,77.0023,76.9076,76.9265,14679.0
2018-04-02 13:55:00,81.23,81.27,81.14,81.16,12329.0,76.9265,76.9644,76.8413,76.8602,12329.0
2018-04-02 14:00:00,81.11,81.11,80.92,80.92,13643.0,76.8129,76.8129,76.6329,76.6329,13643.0
2018-04-02 14:05:00,80.93,81.1,80.81,81.07,17404.0,76.6424,76.8034,76.5288,76.775,17404.0
2018-04-02 14:10:00,81.07,81.12,80.95,81.12,22422.0,76.775,76.8224,76.6614,76.8224,22422.0
2018-04-02 14:15:00,81.11,81.22,81.04,81.17,14361.0,76.8129,76.9171,76.7466,76.8697,14361.0
2018-04-02 14:20:00,81.17,81.36,81.17,81.33,16442.0,76.8697,77.0496,76.8697,77.0212,16442.0
2018-04-02 14:25:00,81.35,81.35,81.02,81.09,20722.0,77.0402,77.0402,76.7276,76.7939,20722.0
2018-04-02 14:30:00,81.07,81.3,80.99,81.22,12309.0,76.775,76.9928,76.6992,76.9171,12309.0
2018-04-02 14:35:00,81.22,81.29,81.02,81.06,31649.0,76.9171,76.9833,76.7276,76.7655,31649.0
2018-04-02 14:40:00,81.08,81.08,80.87,80.97,29243.0,76.7845,76.7845,76.5856,76.6803,29243.0
2018-04-02 14:45:00,80.96,81.05,80.9,81.04,19425.0,76.6708,76.7561,76.614,76.7466,19425.0
2018-04-02 14:50:00,81.07,81.22,81.05,81.2,23213.0,76.775,76.9171,76.7561,76.8981,23213.0
2018-04-02 14:55:00,81.19,81.22,81.07,81.22,17824.0,76.8886,76.9171,76.775,76.9171,17824.0
2018-04-02 15:00:00,81.22,81.27,81.11,81.13,23039.0,76.9171,76.9644,76.8129,76.8318,23039.0
2018-04-02 15:05:00,81.11,81.11,80.96,81.02,18408.0,76.8129,76.8129,76.6708,76.7276,18408.0
2018-04-02 15:10:00,81.01,81.21,80.93,81.19,17274.0,76.7182,76.9076,76.6424,76.8886,17274.0
2018-04-02 15:15:00,81.18,81.19,81.01,81.07,25620.0,76.8792,76.8886,76.7182,76.775,25620.0
2018-04-02 15:20:00,81.1,81.15,80.86,80.89,28014.0,76.8034,76.8508,76.5761,76.6045,28014.0
2018-04-02 15:25:00,80.92,80.93,80.75,80.8,20933.0,76.6329,76.6424,76.472,76.5193,20933.0
2018-04-02 15:30:00,80.81,81.0,80.71,80.74,27577.0,76.5288,76.7087,76.4341,76.4625,27577.0
2018-04-02 15:35:00,80.73,80.93,80.73,80.75,35273.0,76.453,76.6424,76.453,76.472,35273.0
2018-04-02 15:40:00,80.72,81.03,80.68,80.96,29993.0,76.4435,76.7371,76.4057,76.6708,29993.0
2018-04-02 15:45:00,80.96,81.26,80.96,81.08,58975.0,76.6708,76.9549,76.6708,76.7845,58975.0
2018-04-02 15:50:00,81.11,81.34,81.08,81.25,75413.0,76.8129,77.0307,76.7845,76.9455,75413.0
2018-04-02 15:55:00,81.24,81.27,81.02,81.2,118558.0,76.936,76.9644,76.7276,76.8981,118558.0
2018-04-03 09:30:00,81.78,81.92,81.61,81.7,35864.0,77.4474,77.58,77.2864,77.3716,35864.0
2018-04-03 09:35:00,81.72,81.97,81.53,81.96,15037.0,77.3906,77.6273,77.2106,77.6178,15037.0
2018-04-03 09:40:00,82.09,82.13,81.7,81.87,14503.0,77.741,77.7788,77.3716,77.5326,14503.0
2018-04-03 09:45:00,81.89,82.23,81.81,82.05,13521.0,77.5516,77.8735,77.4758,77.7031,13521.0
2018-04-03 09:50:00,82.08,82.08,81.75,82.01,10926.0,77.7315,77.7315,77.419,77.6652,10926.0
2018-04-03 09:55:00,82.04,82.07,81.83,82.05,13961.0,77.6936,77.722,77.4947,77.7031,13961.0
2018-04-03 10:00:00,82.07,82.11,81.84,81.89,12493.0,77.722,77.7599,77.5042,77.5516,12493.0
2018-04-03 10:05:00,81.92,81.93,81.52,81.54,14393.0,77.58,77.5894,77.2012,77.2201,14393.0
2018-04-03 10:10:00,81.55,81.67,81.39,81.6,16251.0,77.2296,77.3432,77.078,77.2769,16251.0
2018-04-03 10:15:00,81.66,81.75,81.54,81.55,9693.0,77.3337,77.419,77.2201,77.2296,9693.0
2018-04-03 10:20:00,81.56,81.67,81.52,81.54,13033.0,77.239,77.3432,77.2012,77.2201,13033.0
2018-04-03 10:25:00,81.54,81.73,81.45,81.73,13702.0,77.2201,77.4,77.1349,77.4,13702.0
2018-04-03 10:30:00,81.73,81.8,81.59,81.79,15994.0,77.4,77.4663,77.2675,77.4569,15994.0
2018-04-03 10:35:00,81.8,81.88,81.68,81.74,14997.0,77.4663,77.5421,77.3527,77.4095,14997.0
2018-04-03 10:40:00,81.74,81.94,81.73,81.94,16744.0,77.4095,77.5989,77.4,77.5989,16744.0
2018-04-03 10:45:00,81.91,82.11,81.86,82.1,43513.0,77.5705,77.7599,77.5231,77.7504,43513.0
2018-04-03 10:50:00,82.08,82.08,81.84,81.84,32189.0,77.7315,77.7315,77.5042,77.5042,32189.0
2018-04-03 10:55:00,81.84,82.08,81.81,82.07,26712.0,77.5042,77.7315,77.4758,77.722,26712.0
2018-04-03 11:00:00,82.07,82.23,82.03,82.19,22317.0,77.722,77.8735,77.6841,77.8357,22317.0
2018-04-03 11:05:00,82.19,82.44,82.19,82.37,22083.0,77.8357,78.0724,77.8357,78.0061,22083.0
2018-04-03 11:10:00,82.37,82.68,82.33,82.4,49948.0,78.0061,78.2997,77.9682,78.0345,49948.0
2018-04-03 11:15:00,82.42,82.49,82.27,82.49,13745.0,78.0535,78.1198,77.9114,78.1198,13745.0
2018-04-03 11:20:00,82.46,82.52,82.35,82.38,8853.0,78.0914,78.1482,77.9872,78.0156,8853.0
2018-04-03 11:25:00,82.35,82.68,82.35,82.57,30947.0,77.9872,78.2997,77.9872,78.1955,30947.0
2018-04-03 11:30:00,82.57,82.59,82.46,82.5,23831.0,78.1955,78.2145,78.0914,78.1292,23831.0
2018-04-03 11:35:00,82.49,82.49,82.23,82.32,17935.0,78.1198,78.1198,77.8735,77.9588,17935.0
2018-04-03 11:40:00,82.32,82.45,82.3,82.42,11600.0,77.9588,78.0819,77.9398,78.0535,11600.0
2018-04-03 11:45:00,82.45,82.51,82.32,82.32,6649.0,78.0819,78.1387,77.9588,77.9588,6649.0
2018-04-03 11:50:00,82.31,82.36,82.16,82.25,5945.0,77.9493,77.9967,77.8073,77.8925,5945.0
2018-04-03 11:55:00,82.27,82.28,82.14,82.14,21748.0,77.9114,77.9209,77.7883,77.7883,21748.0
2018-04-03 12:00:00,82.11,82.18,82.09,82.1,9751.0,77.7599,77.8262,77.741,77.7504,9751.0
2018-04-03 12:05:00,82.11,82.18,82.03,82.09,19593.0,77.7599,77.8262,77.6841,77.741,19593.0
2018-04-03 12:10:00,82.08,82.2,82.05,82.07,21521.0,77.7315,77.8451,77.7031,77.722,21521.0
2018-04-03 12:15:00,82.11,82.16,82.02,82.07,7700.0,77.7599,77.8073,77.6747,77.722,7700.0
2018-04-03 12:20:00,82.06,82.12,81.85,81.88,8900.0,77.7126,77.7694,77.5137,77.5421,8900.0
2018-04-03 12:25:00,81.89,82.03,81.87,82.0,15888.0,77.5516,77.6841,77.5326,77.6557,15888.0
2018-04-03 12:30:00,81.98,82.12,81.98,82.08,7615.0,77.6368,77.7694,77.6368,77.7315,7615.0
2018-04-03 12:35:00,82.07,82.1,81.9,81.97,9156.0,77.722,77.7504,77.561,77.6273,9156.0
2018-04-03 12:40:00,81.98,82.16,81.98,82.04,8368.0,77.6368,77.8073,77.6368,77.6936,8368.0
2018-04-03 12:45:00,82.03,82.06,81.89,81.94,7800.0,77.6841,77.7126,77.5516,77.5989,7800.0
2018-04-03 12:50:00,81.95,82.06,81.95,81.95,9279.0,77.6084,77.7126,77.6084,77.6084,9279.0
2018-04-03 12:55:00,81.96,82.1,81.95,82.06,10974.0,77.6178,77.7504,77.6084,77.7126,10974.0
2018-04-03 13:00:00,82.05,82.1,81.95,82.01,12547.0,77.7031,77.7504,77.6084,77.6652,12547.0
2018-04-03 13:05:00,82.05,82.13,82.02,82.06,11034.0,77.7031,77.7788,77.6747,77.7126,11034.0
2018-04-03 13:10:00,82.07,82.19,82.03,82.06,16406.0,77.722,77.8357,77.6841,77.7126,16406.0
2018-04-03 13:15:00,82.04,82.19,82.01,82.18,8259.0,77.6936,77.8357,77.6652,77.8262,8259.0
2018-04-03 13:20:00,82.19,82.49,82.19,82.4,17251.0,77.8357,78.1198,77.8357,78.0345,17251.0
2018-04-03 13:25:00,82.38,82.56,82.38,82.45,11002.0,78.0156,78.1861,78.0156,78.0819,11002.0
2018-04-03 13:30:00,82.46,82.59,82.43,82.5,9089.0,78.0914,78.2145,78.0629,78.1292,9089.0
2018-04-03 13:35:00,82.45,82.45,82.33,82.33,6833.0,78.0819,78.0819,77.9682,77.9682,6833.0
2018-04-03 13:40:00,82.33,82.48,82.3,82.44,6990.0,77.9682,78.1103,77.9398,78.0724,6990.0
2018-04-03 13:45:00,82.46,82.47,82.29,82.31,7088.0,78.0914,78.1008,77.9304,77.9493,7088.0
2018-04-03 13:50:00,82.31,82.4,82.3,82.33,12636.0,77.9493,78.0345,77.9398,77.9682,12636.0
2018-04-03 13:55:00,82.36,82.48,82.36,82.43,9601.0,77.9967,78.1103,77.9967,78.0629,9601.0
2018-04-03 14:00:00,82.43,82.47,82.29,82.34,17550.0,78.0629,78.1008,77.9304,77.9777,17550.0
2018-04-03 14:05:00,82.32,82.32,82.11,82.2,20786.0,77.9588,77.9588,77.7599,77.8451,20786.0
2018-04-03 14:10:00,82.19,82.2,82.11,82.15,11280.0,77.8357,77.8451,77.7599,77.7978,11280.0
2018-04-03 14:15:00,82.14,82.14,81.95,82.11,18654.0,77.7883,77.7883,77.6084,77.7599,18654.0
2018-04-03 14:20:00,82.11,82.22,82.05,82.17,14161.0,77.7599,77.8641,77.7031,77.8167,14161.0
2018-04-03 14:25:00,82.18,82.2,81.97,82.03,15621.0,77.8262,77.8451,77.6273,77.6841,15621.0
2018-04-03 14:30:00,82.02,82.02,81.85,81.9,14540.0,77.6747,77.6747,77.5137,77.561,14540.0
2018-04-03 14:35:00,81.89,82.01,81.87,82.01,9353.0,77.5516,77.6652,77.5326,77.6652,9353.0
2018-04-03 14:40:00,82.0,82.01,81.72,81.72,17750.0,77.6557,77.6652,77.3906,77.3906,17750.0
2018-04-03 14:45:00,81.72,82.25,81.72,82.08,45768.0,77.3906,77.8925,77.3906,77.7315,45768.0
2018-04-03 14:50:00,82.06,82.13,82.01,82.08,17540.0,77.7126,77.7788,77.6652,77.7315,17540.0
2018-04-03 14:55:00,82.12,82.35,82.12,82.25,25822.0,77.7694,77.9872,77.7694,77.8925,25822.0
2018-04-03 15:00:00,82.25,82.58,82.2,82.54,14631.0,77.8925,78.205,77.8451,78.1671,14631.0
2018-04-03 15:05:00,82.53,82.99,82.51,82.88,24427.0,78.1577,78.5933,78.1387,78.4891,24427.0
2018-04-03 15:10:00,82.88,83.05,82.71,82.8,47111.0,78.4891,78.6501,78.3281,78.4133,47111.0
2018-04-03 15:15:00,82.81,82.98,82.7,82.96,26723.0,78.4228,78.5838,78.3186,78.5649,26723.0
2018-04-03 15:20:00,82.96,83.08,82.89,83.04,27177.0,78.5649,78.6785,78.4986,78.6406,27177.0
2018-04-03 15:25:00,83.05,83.18,83.02,83.14,30646.0,78.6501,78.7732,78.6217,78.7353,30646.0
2018-04-03 15:30:00,83.14,83.16,82.64,82.67,34602.0,78.7353,78.7543,78.2618,78.2902,34602.0
2018-04-03 15:35:00,82.69,82.69,82.45,82.59,41222.0,78.3092,78.3092,78.0819,78.2145,41222.0
2018-04-03 15:40:00,82.59,82.74,82.57,82.59,58115.0,78.2145,78.3565,78.1955,78.2145,58115.0
2018-04-03 15:45:00,82.61,82.81,82.48,82.53,63240.0,78.2334,78.4228,78.1103,78.1577,63240.0
2018-04-03 15:50:00,82.53,82.67,82.51,82.59,63486.0,78.1577,78.2902,78.1387,78.2145,63486.0
2018-04-03 15:55:00,82.58,82.93,82.57,82.86,135868.0,78.205,78.5365,78.1955,78.4702,135868.0
2018-04-04 09:30:00,81.58,81.72,81.37,81.63,74129.0,77.258,77.3906,77.0591,77.3053,74129.0
2018-04-04 09:35:00,81.66,81.71,81.52,81.59,28904.0,77.3337,77.3811,77.2012,77.2675,28904.0
2018-04-04 09:40:00,81.52,81.78,81.46,81.71,49251.0,77.2012,77.4474,77.1443,77.3811,49251.0
2018-04-04 09:45:00,81.73,81.77,81.45,81.47,24731.0,77.4,77.4379,77.1349,77.1538,24731.0
2018-04-04 09:50:00,81.48,81.49,81.19,81.2,40831.0,77.1633,77.1727,76.8886,76.8981,40831.0
2018-04-04 09:55:00,81.21,81.31,80.84,81.29,89597.0,76.9076,77.0023,76.5572,76.9833,89597.0
2018-04-04 10:00:00,81.22,81.22,80.73,80.9,19989.0,76.9171,76.9171,76.453,76.614,19989.0
2018-04-04 10:05:00,80.92,81.21,80.85,81.19,30958.0,76.6329,76.9076,76.5667,76.8886,30958.0
2018-04-04 10:10:00,81.21,81.46,81.18,81.39,14858.0,76.9076,77.1443,76.8792,77.078,14858.0
2018-04-04 10:15:00,81.42,81.48,81.32,81.41,19960.0,77.1065,77.1633,77.0118,77.097,19960.0
2018-04-04 10:20:00,81.39,81.39,81.06,81.06,17376.0,77.078,77.078,76.7655,76.7655,17376.0
2018-04-04 10:25:00,81.08,81.32,81.07,81.11,20974.0,76.7845,77.0118,76.775,76.8129,20974.0
2018-04-04 10:30:00,81.14,81.22,81.01,81.1,26696.0,76.8413,76.9171,76.7182,76.8034,26696.0
2018-04-04 10:35:00,81.1,81.42,81.08,81.35,19385.0,76.8034,77.1065,76.7845,77.0402,19385.0
2018-04-04 10:40:00,81.38,81.51,81.38,81.46,29215.0,77.0686,77.1917,77.0686,77.1443,29215.0
2018-04-04 10:45:00,81.42,81.66,81.39,81.65,22937.0,77.1065,77.3337,77.078,77.3243,22937.0
2018-04-04 10:50:00,81.65,81.74,81.56,81.56,20498.0,77.3243,77.4095,77.239,77.239,20498.0
2018-04-04 10:55:00,81.59,81.73,81.59,81.68,37605.0,77.2675,77.4,77.2675,77.3527,37605.0
2018-04-04 11:00:00,81.68,81.68,81.49,81.51,23177.0,77.3527,77.3527,77.1727,77.1917,23177.0
2018-04-04 11:05:00,81.51,81.54,81.39,81.42,14126.0,77.1917,77.2201,77.078,77.1065,14126.0
2018-04-04 11:10:00,81.43,81.54,81.42,81.47,11944.0,77.1159,77.2201,77.1065,77.1538,11944.0
2018-04-04 11:15:00,81.48,81.78,81.48,81.71,14447.0,77.1633,77.4474,77.1633,77.3811,14447.0
2018-04-04 11:20:00,81.72,81.89,81.72,81.88,13550.0,77.3906,77.5516,77.3906,77.5421,13550.0
2018-04-04 11:25:00,81.89,81.92,81.82,81.87,26663.0,77.5516,77.58,77.4853,77.5326,26663.0
2018-04-04 11:30:00,81.87,82.11,81.83,81.95,25169.0,77.5326,77.7599,77.4947,77.6084,25169.0
2018-04-04 11:35:00,81.92,82.05,81.92,81.96,11703.0,77.58,77.7031,77.58,77.6178,11703.0
2018-04-04 11:40:00,81.93,82.13,81.93,82.11,17769.0,77.5894,77.7788,77.5894,77.7599,17769.0
2018-04-04 11:45:00,82.13,82.3,82.06,82.23,23268.0,77.7788,77.9398,77.7126,77.8735,23268.0
2018-04-04 11:50:00,82.22,82.23,82.1,82.18,14313.0,77.8641,77.8735,77.7504,77.8262,14313.0
2018-04-04 11:55:00,82.19,82.41,82.19,82.4,17600.0,77.8357,78.044,77.8357,78.0345,17600.0
2018-04-04 12:00:00,82.42,82.42,82.19,82.26,9524.0,78.0535,78.0535,77.8357,77.902,9524.0
2018-04-04 12:05:00,82.26,82.48,82.24,82.47,13626.0,77.902,78.1103,77.883,78.1008,13626.0
2018-04-04 12:10:00,82.48,82.55,82.43,82.49,15618.0,78.1103,78.1766,78.0629,78.1198,15618.0
2018-04-04 12:15:00,82.49,82.49,82.37,82.37,10140.0,78.1198,78.1198,78.0061,78.0061,10140.0
2018-04-04 12:20:00,82.32,82.52,82.31,82.49,22600.0,77.9588,78.1482,77.9493,78.1198,22600.0
2018-04-04 12:25:00,82.51,82.71,82.5,82.7,56953.0,78.1387,78.3281,78.1292,78.3186,56953.0
2018-04-04 12:30:00,82.7,82.72,82.47,82.57,43234.0,78.3186,78.3376,78.1008,78.1955,43234.0
2018-04-04 12:35:00,82.57,82.74,82.57,82.61,28745.0,78.1955,78.3565,78.1955,78.2334,28745.0
2018-04-04 12:40:00,82.63,82.67,82.58,82.63,16794.0,78.2524,78.2902,78.205,78.2524,16794.0
2018-04-04 12:45:00,82.63,82.68,82.46,82.46,38549.0,78.2524,78.2997,78.0914,78.0914,38549.0
2018-04-04 12:50:00,82.48,82.61,82.46,82.61,31514.0,78.1103,78.2334,78.0914,78.2334,31514.0
2018-04-04 12:55:00,82.58,82.69,82.57,82.57,14944.0,78.205,78.3092,78.1955,78.1955,14944.0
2018-04-04 13:00:00,82.57,82.58,82.47,82.49,10747.0,78.1955,78.205,78.1008,78.1198,10747.0
2018-04-04 13:05:00,82.48,82.55,82.4,82.44,10856.0,78.1103,78.1766,78.0345,78.0724,10856.0
2018-04-04 13:10:00,82.42,82.42,82.33,82.39,11488.0,78.0535,78.0535,77.9682,78.0251,11488.0
2018-04-04 13:15:00,82.39,82.45,82.32,82.32,8630.0,78.0251,78.0819,77.9588,77.9588,8630.0
2018-04-04 13:20:00,82.31,82.31,82.13,82.13,13235.0,77.9493,77.9493,77.7788,77.7788,13235.0
2018-04-04 13:25:00,82.15,82.18,82.01,82.12,20467.0,77.7978,77.8262,77.6652,77.7694,20467.0
2018-04-04 13:30:00,82.12,82.13,81.96,81.96,23110.0,77.7694,77.7788,77.6178,77.6178,23110.0
2018-04-04 13:35:00,81.97,82.21,81.97,82.21,50611.0,77.6273,77.8546,77.6273,77.8546,50611.0
2018-04-04 13:40:00,82.22,82.36,82.2,82.3,23124.0,77.8641,77.9967,77.8451,77.9398,23124.0
2018-04-04 13:45:00,82.31,82.32,82.13,82.19,27618.0,77.9493,77.9588,77.7788,77.8357,27618.0
2018-04-04 13:50:00,82.2,82.24,82.1,82.11,24020.0,77.8451,77.883,77.7504,77.7599,24020.0
2018-04-04 13:55:00,82.13,82.25,82.12,82.12,17984.0,77.7788,77.8925,77.7694,77.7694,17984.0
2018-04-04 14:00:00,82.14,82.22,82.14,82.2,18415.0,77.7883,77.8641,77.7883,77.8451,18415.0
2018-04-04 14:05:00,82.2,82.34,82.18,82.2,33834.0,77.8451,77.9777,77.8262,77.8451,33834.0
2018-04-04 14:10:00,82.21,82.38,82.2,82.37,17510.0,77.8546,78.0156,77.8451,78.0061,17510.0
2018-04-04 14:15:00,82.38,82.6,82.38,82.59,25712.0,78.0156,78.2239,78.0156,78.2145,25712.0
2018-04-04 14:20:00,82.58,82.65,82.55,82.62,16996.0,78.205,78.2713,78.1766,78.2429,16996.0
2018-04-04 14:25:00,82.62,82.74,82.54,82.72,39525.0,78.2429,78.3565,78.1671,78.3376,39525.0
2018-04-04 14:30:00,82.69,82.72,82.6,82.6,19278.0,78.3092,78.3376,78.2239,78.2239,19278.0
2018-04-04 14:35:00,82.59,82.62,82.45,82.48,13469.0,78.2145,78.2429,78.0819,78.1103,13469.0
2018-04-04 14:40:00,82.48,82.62,82.35,82.53,166893.0,78.1103,78.2429,77.9872,78.1577,166893.0
2018-04-04 14:45:00,82.55,82.76,82.55,82.69,33776.0,78.1766,78.3755,78.1766,78.3092,33776.0
2018-04-04 14:50:00,82.69,82.83,82.64,82.64,30098.0,78.3092,78.4418,78.2618,78.2618,30098.0
2018-04-04 14:55:00,82.63,82.63,82.54,82.61,24041.0,78.2524,78.2524,78.1671,78.2334,24041.0
2018-04-04 15:00:00,82.62,82.72,82.57,82.66,28042.0,78.2429,78.3376,78.1955,78.2808,28042.0
2018-04-04 15:05:00,82.66,82.71,82.58,82.7,26862.0,78.2808,78.3281,78.205,78.3186,26862.0
2018-04-04 15:10:00,82.71,82.72,82.61,82.61,27744.0,78.3281,78.3376,78.2334,78.2334,27744.0
2018-04-04 15:15:00,82.61,82.66,82.57,82.61,31078.0,78.2334,78.2808,78.1955,78.2334,31078.0
2018-04-04 15:20:00,82.62,83.01,82.62,82.89,44966.0,78.2429,78.6122,78.2429,78.4986,44966.0
2018-04-04 15:25:00,82.88,82.97,82.81,82.87,47581.0,78.4891,78.5743,78.4228,78.4796,47581.0
2018-04-04 15:30:00,82.87,82.91,82.79,82.86,82470.0,78.4796,78.5175,78.4039,78.4702,82470.0
2018-04-04 15:35:00,82.86,82.94,82.84,82.89,42072.0,78.4702,78.5459,78.4512,78.4986,42072.0
2018-04-04 15:40:00,82.9,82.91,82.8,82.84,41911.0,78.508,78.5175,78.4133,78.4512,41911.0
2018-04-04 15:45:00,82.84,83.04,82.84,82.92,83128.0,78.4512,78.6406,78.4512,78.527,83128.0
2018-04-04 15:50:00,82.94,83.06,82.9,82.99,60821.0,78.5459,78.6596,78.508,78.5933,60821.0
2018-04-04 15:55:00,83.01,83.05,82.81,82.86,91219.0,78.6122,78.6501,78.4228,78.4702,91219.0
2018-04-05 09:30:00,83.29,83.38,82.85,82.86,108913.0,78.8774,78.9626,78.4607,78.4702,108913.0
2018-04-05 09:35:00,82.87,83.3,82.87,83.23,43220.0,78.4796,78.8869,78.4796,78.8206,43220.0
2018-04-05 09:40:00,83.2,83.51,83.14,83.38,21706.0,78.7922,79.0857,78.7353,78.9626,21706.0
2018-04-05 09:45:00,83.39,83.79,83.39,83.74,27715.0,78.9721,79.3509,78.9721,79.3035,27715.0
2018-04-05 09:50:00,83.74,83.76,83.51,83.66,24977.0,79.3035,79.3225,79.0857,79.2278,24977.0
2018-04-05 09:55:00,83.68,83.8,83.65,83.75,35351.0,79.2467,79.3604,79.2183,79.313,35351.0
2018-04-05 10:00:00,83.75,83.78,83.62,83.71,18829.0,79.313,79.3414,79.1899,79.2751,18829.0
2018-04-05 10:05:00,83.73,83.87,83.73,83.86,14540.0,79.2941,79.4267,79.2941,79.4172,14540.0
2018-04-05 10:10:00,83.87,83.98,83.81,83.89,20537.0,79.4267,79.5308,79.3698,79.4456,20537.0
2018-04-05 10:15:00,83.89,83.99,83.8,83.8,22566.0,79.4456,79.5403,79.3604,79.3604,22566.0
2018-04-05 10:20:00,83.8,83.81,83.53,83.59,24526.0,79.3604,79.3698,79.1047,79.1615,24526.0
2018-04-05 10:25:00,83.59,83.74,83.57,83.74,10324.0,79.1615,79.3035,79.1426,79.3035,10324.0
2018-04-05 10:30:00,83.7,84.09,83.67,83.97,21995.0,79.2657,79.635,79.2373,79.5214,21995.0
2018-04-05 10:35:00,83.94,83.99,83.83,83.86,12058.0,79.493,79.5403,79.3888,79.4172,12058.0
2018-04-05 10:40:00,83.87,83.87,83.72,83.75,18845.0,79.4267,79.4267,79.2846,79.313,18845.0
2018-04-05 10:45:00,83.79,83.82,83.63,83.74,24141.0,79.3509,79.3793,79.1994,79.3035,24141.0
2018-04-05 10:50:00,83.74,83.97,83.71,83.93,59015.0,79.3035,79.5214,79.2751,79.4835,59015.0
2018-04-05 10:55:00,83.95,83.98,83.79,83.8,24272.0,79.5024,79.5308,79.3509,79.3604,24272.0
2018-04-05 11:00:00,83.82,84.04,83.73,84.04,25478.0,79.3793,79.5877,79.2941,79.5877,25478.0
2018-04-05 11:05:00,84.0,84.26,84.0,84.14,23495.0,79.5498,79.796,79.5498,79.6824,23495.0
2018-04-05 11:10:00,84.13,84.15,84.0,84.01,11924.0,79.6729,79.6918,79.5498,79.5592,11924.0
2018-04-05 11:15:00,84.01,84.09,83.93,84.01,15166.0,79.5592,79.635,79.4835,79.5592,15166.0
2018-04-05 11:20:00,83.99,84.04,83.92,84.01,32474.0,79.5403,79.5877,79.474,79.5592,32474.0
2018-04-05 11:25:00,84.02,84.27,84.02,84.2,20058.0,79.5687,79.8055,79.5687,79.7392,20058.0
2018-04-05 11:30:00,84.21,84.32,84.15,84.26,11907.0,79.7486,79.8528,79.6918,79.796,11907.0
2018-04-05 11:35:00,84.25,84.33,84.15,84.25,33352.0,79.7865,79.8623,79.6918,79.7865,33352.0
2018-04-05 11:40:00,84.25,84.3,84.17,84.23,33313.0,79.7865,79.8339,79.7108,79.7676,33313.0
2018-04-05 11:45:00,84.24,84.25,84.04,84.06,14084.0,79.7771,79.7865,79.5877,79.6066,14084.0
2018-04-05 11:50:00,84.04,84.17,84.01,84.17,11807.0,79.5877,79.7108,79.5592,79.7108,11807.0
2018-04-05 11:55:00,84.17,84.25,84.14,84.25,11827.0,79.7108,79.7865,79.6824,79.7865,11827.0
2018-04-05 12:00:00,84.24,84.25,84.15,84.17,7754.0,79.7771,79.7865,79.6918,79.7108,7754.0
2018-04-05 12:05:00,84.18,84.19,84.06,84.06,13668.0,79.7202,79.7297,79.6066,79.6066,13668.0
2018-04-05 12:10:00,84.07,84.08,83.92,84.03,13823.0,79.6161,79.6255,79.474,79.5782,13823.0
2018-04-05 12:15:00,84.03,84.03,83.75,83.76,12654.0,79.5782,79.5782,79.313,79.3225,12654.0
2018-04-05 12:20:00,83.78,83.81,83.74,83.78,10610.0,79.3414,79.3698,79.3035,79.3414,10610.0
2018-04-05 12:25:00,83.78,83.92,83.78,83.83,12213.0,79.3414,79.474,79.3414,79.3888,12213.0
2018-04-05 12:30:00,83.82,83.86,83.67,83.72,13877.0,79.3793,79.4172,79.2373,79.2846,13877.0
2018-04-05 12:35:00,83.73,83.74,83.61,83.65,17387.0,79.2941,79.3035,79.1804,79.2183,17387.0
2018-04-05 12:40:00,83.65,83.68,83.54,83.55,12993.0,79.2183,79.2467,79.1141,79.1236,12993.0
2018-04-05 12:45:00,83.55,83.66,83.51,83.66,19874.0,79.1236,79.2278,79.0857,79.2278,19874.0
2018-04-05 12:50:00,83.66,83.72,83.62,83.65,13795.0,79.2278,79.2846,79.1899,79.2183,13795.0
2018-04-05 12:55:00,83.65,83.75,83.65,83.72,31984.0,79.2183,79.313,79.2183,79.2846,31984.0
2018-04-05 13:00:00,83.73,83.84,83.73,83.81,14683.0,79.2941,79.3982,79.2941,79.3698,14683.0
2018-04-05 13:05:00,83.8,83.81,83.71,83.71,14271.0,79.3604,79.3698,79.2751,79.2751,14271.0
2018-04-05 13:10:00,83.71,83.74,83.62,83.68,8021.0,79.2751,79.3035,79.1899,79.2467,8021.0
2018-04-05 13:15:00,83.67,83.68,83.55,83.65,13218.0,79.2373,79.2467,79.1236,79.2183,13218.0
2018-04-05 13:20:00,83.64,83.69,83.4,83.47,14046.0,79.2088,79.2562,78.9816,79.0479,14046.0
2018-04-05 13:25:00,83.49,83.56,83.44,83.52,10420.0,79.0668,79.1331,79.0194,79.0952,10420.0
2018-04-05 13:30:00,83.53,83.62,83.49,83.61,8405.0,79.1047,79.1899,79.0668,79.1804,8405.0
2018-04-05 13:35:00,83.62,83.65,83.46,83.46,10763.0,79.1899,79.2183,79.0384,79.0384,10763.0
2018-04-05 13:40:00,83.46,83.47,83.26,83.27,14787.0,79.0384,79.0479,78.849,78.8584,14787.0
2018-04-05 13:45:00,83.25,83.4,83.25,83.37,12323.0,78.8395,78.9816,78.8395,78.9531,12323.0
2018-04-05 13:50:00,83.37,83.55,83.37,83.5,9459.0,78.9531,79.1236,78.9531,79.0763,9459.0
2018-04-05 13:55:00,83.51,83.57,83.49,83.54,32122.0,79.0857,79.1426,79.0668,79.1141,32122.0
2018-04-05 14:00:00,83.57,83.61,83.44,83.55,16988.0,79.1426,79.1804,79.0194,79.1236,16988.0
2018-04-05 14:05:00,83.52,83.54,83.32,83.34,13841.0,79.0952,79.1141,78.9058,78.9247,13841.0
2018-04-05 14:10:00,83.34,83.48,83.34,83.44,18898.0,78.9247,79.0573,78.9247,79.0194,18898.0
2018-04-05 14:15:00,83.43,83.59,83.43,83.57,22766.0,79.01,79.1615,79.01,79.1426,22766.0
2018-04-05 14:20:00,83.55,83.6,83.41,83.43,16085.0,79.1236,79.171,78.991,79.01,16085.0
2018-04-05 14:25:00,83.43,83.46,83.37,83.41,17873.0,79.01,79.0384,78.9531,78.991,17873.0
2018-04-05 14:30:00,83.4,83.62,83.4,83.62,18238.0,78.9816,79.1899,78.9816,79.1899,18238.0
2018-04-05 14:35:00,83.63,83.67,83.49,83.53,28947.0,79.1994,79.2373,79.0668,79.1047,28947.0
2018-04-05 14:40:00,83.53,83.59,83.53,83.59,27158.0,79.1047,79.1615,79.1047,79.1615,27158.0
2018-04-05 14:45:00,83.63,83.78,83.6,83.61,26609.0,79.1994,79.3414,79.171,79.1804,26609.0
2018-04-05 14:50:00,83.63,83.68,83.56,83.62,15214.0,79.1994,79.2467,79.1331,79.1899,15214.0
2018-04-05 14:55:00,83.63,83.72,83.63,83.67,15124.0,79.1994,79.2846,79.1994,79.2373,15124.0
2018-04-05 15:00:00,83.67,83.69,83.5,83.54,23692.0,79.2373,79.2562,79.0763,79.1141,23692.0
2018-04-05 15:05:00,83.55,83.72,83.53,83.72,19704.0,79.1236,79.2846,79.1047,79.2846,19704.0
2018-04-05 15:10:00,83.72,83.75,83.64,83.71,30249.0,79.2846,79.313,79.2088,79.2751,30249.0
2018-04-05 15:15:00,83.7,83.77,83.67,83.71,20986.0,79.2657,79.332,79.2373,79.2751,20986.0
2018-04-05 15:20:00,83.71,83.72,83.63,83.63,15150.0,79.2751,79.2846,79.1994,79.1994,15150.0
2018-04-05 15:25:00,83.65,83.65,83.51,83.54,27046.0,79.2183,79.2183,79.0857,79.1141,27046.0
2018-04-05 15:30:00,83.55,83.59,83.46,83.49,36577.0,79.1236,79.1615,79.0384,79.0668,36577.0
2018-04-05 15:35:00,83.5,83.56,83.42,83.47,30249.0,79.0763,79.1331,79.0005,79.0479,30249.0
2018-04-05 15:40:00,83.46,83.62,83.44,83.56,37522.0,79.0384,79.1899,79.0194,79.1331,37522.0
2018-04-05 15:45:00,83.55,83.87,83.55,83.87,113638.0,79.1236,79.4267,79.1236,79.4267,113638.0
2018-04-05 15:50:00,83.85,83.85,83.63,83.66,99690.0,79.4077,79.4077,79.1994,79.2278,99690.0
2018-04-05 15:55:00,83.67,83.67,83.42,83.51,172940.0,79.2373,79.2373,79.0005,79.0857,172940.0
2018-04-06 09:30:00,82.75,82.89,82.34,82.43,76392.0,78.366,78.4986,77.9777,78.0629,76392.0
2018-04-06 09:35:00,82.37,83.03,82.37,82.98,26560.0,78.0061,78.6312,78.0061,78.5838,26560.0
2018-04-06 09:40:00,83.08,83.12,82.73,82.77,39651.0,78.6785,78.7164,78.3471,78.3849,39651.0
2018-04-06 09:45:00,82.77,82.93,82.66,82.93,16850.0,78.3849,78.5365,78.2808,78.5365,16850.0
2018-04-06 09:50:00,82.92,83.07,82.82,82.85,11475.0,78.527,78.669,78.4323,78.4607,11475.0
2018-04-06 09:55:00,82.82,82.93,82.73,82.78,9761.0,78.4323,78.5365,78.3471,78.3944,9761.0
2018-04-06 10:00:00,82.81,82.91,82.72,82.88,16456.0,78.4228,78.5175,78.3376,78.4891,16456.0
2018-04-06 10:05:00,82.86,82.88,82.7,82.7,10699.0,78.4702,78.4891,78.3186,78.3186,10699.0
2018-04-06 10:10:00,82.68,82.71,82.58,82.66,10505.0,78.2997,78.3281,78.205,78.2808,10505.0
2018-04-06 10:15:00,82.66,82.7,82.47,82.65,22294.0,78.2808,78.3186,78.1008,78.2713,22294.0
2018-04-06 10:20:00,82.66,82.7,82.57,82.58,15268.0,78.2808,78.3186,78.1955,78.205,15268.0
2018-04-06 10:25:00,82.59,82.67,82.38,82.38,14633.0,78.2145,78.2902,78.0156,78.0156,14633.0
2018-04-06 10:30:00,82.42,82.54,82.18,82.22,23022.0,78.0535,78.1671,77.8262,77.8641,23022.0
2018-04-06 10:35:00,82.24,82.3,82.18,82.24,21672.0,77.883,77.9398,77.8262,77.883,21672.0
2018-04-06 10:40:00,82.2,82.24,82.05,82.16,22473.0,77.8451,77.883,77.7031,77.8073,22473.0
2018-04-06 10:45:00,82.16,82.16,81.84,81.86,48395.0,77.8073,77.8073,77.5042,77.5231,48395.0
2018-04-06 10:50:00,81.87,81.95,81.82,81.89,32419.0,77.5326,77.6084,77.4853,77.5516,32419.0
2018-04-06 10:55:00,81.89,82.16,81.88,82.04,33789.0,77.5516,77.8073,77.5421,77.6936,33789.0
2018-04-06 11:00:00,82.03,82.03,81.84,81.87,18007.0,77.6841,77.6841,77.5042,77.5326,18007.0
2018-04-06 11:05:00,81.9,81.9,81.74,81.74,18314.0,77.561,77.561,77.4095,77.4095,18314.0
2018-04-06 11:10:00,81.73,81.81,81.71,81.76,28227.0,77.4,77.4758,77.3811,77.4284,28227.0
2018-04-06 11:15:00,81.74,81.89,81.67,81.82,21708.0,77.4095,77.5516,77.3432,77.4853,21708.0
2018-04-06 11:20:00,81.84,81.95,81.59,81.61,15317.0,77.5042,77.6084,77.2675,77.2864,15317.0
2018-04-06 11:25:00,81.63,81.77,81.6,81.7,10986.0,77.3053,77.4379,77.2769,77.3716,10986.0
2018-04-06 11:30:00,81.7,81.94,81.7,81.89,18436.0,77.3716,77.5989,77.3716,77.5516,18436.0
2018-04-06 11:35:00,81.91,82.01,81.82,81.99,19905.0,77.5705,77.6652,77.4853,77.6463,19905.0
2018-04-06 11:40:00,81.99,82.05,81.83,81.83,13160.0,77.6463,77.7031,77.4947,77.4947,13160.0
2018-04-06 11:45:00,81.85,81.86,81.68,81.68,21087.0,77.5137,77.5231,77.3527,77.3527,21087.0
2018-04-06 11:50:00,81.68,81.91,81.67,81.89,18451.0,77.3527,77.5705,77.3432,77.5516,18451.0
2018-04-06 11:55:00,81.91,81.99,81.83,81.88,108354.0,77.5705,77.6463,77.4947,77.5421,108354.0
2018-04-06 12:00:00,81.89,81.89,81.69,81.7,15270.0,77.5516,77.5516,77.3622,77.3716,15270.0
2018-04-06 12:05:00,81.69,81.87,81.69,81.81,10499.0,77.3622,77.5326,77.3622,77.4758,10499.0
2018-04-06 12:10:00,81.8,81.8,81.7,81.77,8939.0,77.4663,77.4663,77.3716,77.4379,8939.0
2018-04-06 12:15:00,81.74,81.77,81.66,81.67,4700.0,77.4095,77.4379,77.3337,77.3432,4700.0
2018-04-06 12:20:00,81.64,81.64,81.55,81.57,22272.0,77.3148,77.3148,77.2296,77.2485,22272.0
2018-04-06 12:25:00,81.58,81.6,81.43,81.43,22457.0,77.258,77.2769,77.1159,77.1159,22457.0
2018-04-06 12:30:00,81.42,81.66,81.37,81.55,14612.0,77.1065,77.3337,77.0591,77.2296,14612.0
2018-04-06 12:35:00,81.58,81.83,81.58,81.8,5827.0,77.258,77.4947,77.258,77.4663,5827.0
2018-04-06 12:40:00,81.89,82.0,81.85,81.96,4414.0,77.5516,77.6557,77.5137,77.6178,4414.0
2018-04-06 12:45:00,81.95,82.07,81.92,82.04,6908.0,77.6084,77.722,77.58,77.6936,6908.0
2018-04-06 12:50:00,82.03,82.14,81.96,82.13,4875.0,77.6841,77.7883,77.6178,77.7788,4875.0
2018-04-06 12:55:00,82.13,82.2,82.08,82.19,4773.0,77.7788,77.8451,77.7315,77.8357,4773.0
2018-04-06 13:00:00,82.22,82.22,81.97,82.02,10791.0,77.8641,77.8641,77.6273,77.6747,10791.0
2018-04-06 13:05:00,82.0,82.0,81.82,81.83,22064.0,77.6557,77.6557,77.4853,77.4947,22064.0
2018-04-06 13:10:00,81.81,81.83,81.72,81.77,29011.0,77.4758,77.4947,77.3906,77.4379,29011.0
2018-04-06 13:15:00,81.75,81.8,81.64,81.73,22122.0,77.419,77.4663,77.3148,77.4,22122.0
2018-04-06 13:20:00,81.7,81.73,81.63,81.64,13248.0,77.3716,77.4,77.3053,77.3148,13248.0
2018-04-06 13:25:00,81.64,81.83,81.63,81.83,33618.0,77.3148,77.4947,77.3053,77.4947,33618.0
2018-04-06 13:30:00,81.86,81.9,81.64,81.64,27917.0,77.5231,77.561,77.3148,77.3148,27917.0
2018-04-06 13:35:00,81.63,81.73,81.47,81.49,28094.0,77.3053,77.4,77.1538,77.1727,28094.0
2018-04-06 13:40:00,81.48,81.54,81.35,81.4,25828.0,77.1633,77.2201,77.0402,77.0875,25828.0
2018-04-06 13:45:00,81.38,81.38,81.02,81.06,26660.0,77.0686,77.0686,76.7276,76.7655,26660.0
2018-04-06 13:50:00,81.06,81.07,80.87,80.87,53343.0,76.7655,76.775,76.5856,76.5856,53343.0
2018-04-06 13:55:00,80.89,80.96,80.73,80.73,30479.0,76.6045,76.6708,76.453,76.453,30479.0
2018-04-06 14:00:00,80.72,80.82,80.66,80.69,41543.0,76.4435,76.5382,76.3867,76.4151,41543.0
2018-04-06 14:05:00,80.74,80.78,80.52,80.64,34870.0,76.4625,76.5004,76.2541,76.3678,34870.0
2018-04-06 14:10:00,80.65,80.83,80.64,80.8,37180.0,76.3773,76.5477,76.3678,76.5193,37180.0
2018-04-06 14:15:00,80.8,81.0,80.8,80.88,28764.0,76.5193,76.7087,76.5193,76.5951,28764.0
2018-04-06 14:20:00,80.91,81.09,80.9,80.95,29835.0,76.6235,76.7939,76.614,76.6614,29835.0
2018-04-06 14:25:00,80.94,80.94,80.76,80.79,65621.0,76.6519,76.6519,76.4814,76.5098,65621.0
2018-04-06 14:30:00,80.76,80.84,80.5,80.54,33934.0,76.4814,76.5572,76.2352,76.2731,33934.0
2018-04-06 14:35:00,80.53,80.6,80.25,80.3,26693.0,76.2636,76.3299,75.9984,76.0458,26693.0
2018-04-06 14:40:00,80.31,80.69,80.28,80.57,24479.0,76.0553,76.4151,76.0269,76.3015,24479.0
2018-04-06 14:45:00,80.57,80.58,80.39,80.46,17723.0,76.3015,76.311,76.131,76.1973,17723.0
2018-04-06 14:50:00,80.46,80.48,80.14,80.25,37137.0,76.1973,76.2163,75.8943,75.9984,37137.0
2018-04-06 14:55:00,80.25,80.25,80.06,80.11,30745.0,75.9984,75.9984,75.8185,75.8659,30745.0
2018-04-06 15:00:00,80.13,80.32,80.13,80.17,33557.0,75.8848,76.0647,75.8848,75.9227,33557.0
2018-04-06 15:05:00,80.16,80.45,80.12,80.38,24868.0,75.9132,76.1878,75.8753,76.1216,24868.0
2018-04-06 15:10:00,80.37,80.66,80.36,80.66,14504.0,76.1121,76.3867,76.1026,76.3867,14504.0
2018-04-06 15:15:00,80.69,80.72,80.6,80.61,25038.0,76.4151,76.4435,76.3299,76.3394,25038.0
2018-04-06 15:20:00,80.6,80.79,80.59,80.68,26471.0,76.3299,76.5098,76.3204,76.4057,26471.0
2018-04-06 15:25:00,80.69,80.72,80.52,80.58,21870.0,76.4151,76.4435,76.2541,76.311,21870.0
2018-04-06 15:30:00,80.58,80.87,80.52,80.82,33513.0,76.311,76.5856,76.2541,76.5382,33513.0
2018-04-06 15:35:00,80.83,80.98,80.74,80.93,21199.0,76.5477,76.6898,76.4625,76.6424,21199.0
2018-04-06 15:40:00,80.93,81.06,80.89,80.9,40798.0,76.6424,76.7655,76.6045,76.614,40798.0
2018-04-06 15:45:00,80.89,80.96,80.71,80.76,67703.0,76.6045,76.6708,76.4341,76.4814,67703.0
2018-04-06 15:50:00,80.77,81.12,80.77,81.01,63357.0,76.4909,76.8224,76.4909,76.7182,63357.0
2018-04-06 15:55:00,81.01,81.14,80.91,80.95,137249.0,76.7182,76.8413,76.6235,76.6614,137249.0
2018-04-09 09:30:00,81.81,81.98,81.72,81.98,37810.0,77.4758,77.6368,77.3906,77.6368,37810.0
2018-04-09 09:35:00,81.9,81.93,81.65,81.76,10047.0,77.561,77.5894,77.3243,77.4284,10047.0
2018-04-09 09:40:00,81.71,81.74,81.57,81.67,78709.0,77.3811,77.4095,77.2485,77.3432,78709.0
2018-04-09 09:45:00,81.67,81.89,81.56,81.85,83096.0,77.3432,77.5516,77.239,77.5137,83096.0
2018-04-09 09:50:00,81.83,81.86,81.76,81.82,28797.0,77.4947,77.5231,77.4284,77.4853,28797.0
2018-04-09 09:55:00,81.8,81.98,81.78,81.89,19370.0,77.4663,77.6368,77.4474,77.5516,19370.0
2018-04-09 10:00:00,81.87,81.92,81.65,81.69,15018.0,77.5326,77.58,77.3243,77.3622,15018.0
2018-04-09 10:05:00,81.66,81.86,81.66,81.86,14474.0,77.3337,77.5231,77.3337,77.5231,14474.0
2018-04-09 10:10:00,81.89,81.98,81.84,81.89,10290.0,77.5516,77.6368,77.5042,77.5516,10290.0
2018-04-09 10:15:00,81.88,81.92,81.76,81.76,25248.0,77.5421,77.58,77.4284,77.4284,25248.0
2018-04-09 10:20:00,81.73,81.93,81.73,81.91,9445.0,77.4,77.5894,77.4,77.5705,9445.0
2018-04-09 10:25:00,81.95,82.13,81.9,82.08,10767.0,77.6084,77.7788,77.561,77.7315,10767.0
2018-04-09 10:30:00,82.08,82.19,81.99,82.04,21680.0,77.7315,77.8357,77.6463,77.6936,21680.0
2018-04-09 10:35:00,82.04,82.17,82.02,82.14,11781.0,77.6936,77.8167,77.6747,77.7883,11781.0
2018-04-09 10:40:00,82.14,82.24,82.09,82.2,20951.0,77.7883,77.883,77.741,77.8451,20951.0
2018-04-09 10:45:00,82.18,82.24,82.12,82.21,13559.0,77.8262,77.883,77.7694,77.8546,13559.0
2018-04-09 10:50:00,82.19,82.35,82.07,82.07,21729.0,77.8357,77.9872,77.722,77.722,21729.0
2018-04-09 10:55:00,82.09,82.25,82.05,82.25,44481.0,77.741,77.8925,77.7031,77.8925,44481.0
2018-04-09 11:00:00,82.26,82.35,82.25,82.35,16917.0,77.902,77.9872,77.8925,77.9872,16917.0
2018-04-09 11:05:00,82.34,82.36,82.26,82.28,15347.0,77.9777,77.9967,77.902,77.9209,15347.0
2018-04-09 11:10:00,82.3,82.3,82.11,82.25,21533.0,77.9398,77.9398,77.7599,77.8925,21533.0
2018-04-09 11:15:00,82.27,82.43,82.23,82.43,21195.0,77.9114,78.0629,77.8735,78.0629,21195.0
2018-04-09 11:20:00,82.42,82.6,82.41,82.42,16052.0,78.0535,78.2239,78.044,78.0535,16052.0
2018-04-09 11:25:00,82.44,82.56,82.43,82.5,10024.0,78.0724,78.1861,78.0629,78.1292,10024.0
2018-04-09 11:30:00,82.54,82.79,82.53,82.64,30226.0,78.1671,78.4039,78.1577,78.2618,30226.0
2018-04-09 11:35:00,82.66,82.73,82.6,82.6,10562.0,78.2808,78.3471,78.2239,78.2239,10562.0
2018-04-09 11:40:00,82.6,82.62,82.54,82.58,15053.0,78.2239,78.2429,78.1671,78.205,15053.0
2018-04-09 11:45:00,82.59,82.63,82.51,82.57,37786.0,78.2145,78.2524,78.1387,78.1955,37786.0
2018-04-09 11:50:00,82.59,82.66,82.56,82.61,37003.0,78.2145,78.2808,78.1861,78.2334,37003.0
2018-04-09 11:55:00,82.63,82.67,82.51,82.62,31755.0,78.2524,78.2902,78.1387,78.2429,31755.0
2018-04-09 12:00:00,82.62,82.67,82.56,82.6,28373.0,78.2429,78.2902,78.1861,78.2239,28373.0
2018-04-09 12:05:00,82.59,82.77,82.55,82.76,54204.0,78.2145,78.3849,78.1766,78.3755,54204.0
2018-04-09 12:10:00,82.8,82.99,82.78,82.98,15696.0,78.4133,78.5933,78.3944,78.5838,15696.0
2018-04-09 12:15:00,82.98,82.99,82.91,82.92,8367.0,78.5838,78.5933,78.5175,78.527,8367.0
2018-04-09 12:20:00,82.91,82.95,82.77,82.8,11636.0,78.5175,78.5554,78.3849,78.4133,11636.0
2018-04-09 12:25:00,82.8,82.81,82.73,82.78,9896.0,78.4133,78.4228,78.3471,78.3944,9896.0
2018-04-09 12:30:00,82.76,82.79,82.73,82.77,7494.0,78.3755,78.4039,78.3471,78.3849,7494.0
2018-04-09 12:35:00,82.76,82.82,82.57,82.57,22336.0,78.3755,78.4323,78.1955,78.1955,22336.0
2018-04-09 12:40:00,82.57,82.7,82.57,82.66,7354.0,78.1955,78.3186,78.1955,78.2808,7354.0
2018-04-09 12:45:00,82.7,82.81,82.66,82.8,9497.0,78.3186,78.4228,78.2808,78.4133,9497.0
2018-04-09 12:50:00,82.81,82.82,82.67,82.71,15168.0,78.4228,78.4323,78.2902,78.3281,15168.0
2018-04-09 12:55:00,82.69,82.75,82.63,82.63,14204.0,78.3092,78.366,78.2524,78.2524,14204.0
2018-04-09 13:00:00,82.65,82.81,82.64,82.8,15011.0,78.2713,78.4228,78.2618,78.4133,15011.0
2018-04-09 13:05:00,82.8,82.91,82.77,82.9,37431.0,78.4133,78.5175,78.3849,78.508,37431.0
2018-04-09 13:10:00,82.91,82.91,82.83,82.83,10183.0,78.5175,78.5175,78.4418,78.4418,10183.0
2018-04-09 13:15:00,82.84,82.84,82.77,82.8,10988.0,78.4512,78.4512,78.3849,78.4133,10988.0
2018-04-09 13:20:00,82.8,82.84,82.76,82.76,9276.0,78.4133,78.4512,78.3755,78.3755,9276.0
2018-04-09 13:25:00,82.79,82.85,82.74,82.81,6030.0,78.4039,78.4607,78.3565,78.4228,6030.0
2018-04-09 13:30:00,82.84,82.84,82.77,82.79,16316.0,78.4512,78.4512,78.3849,78.4039,16316.0
2018-04-09 13:35:00,82.78,82.81,82.68,82.77,34373.0,78.3944,78.4228,78.2997,78.3849,34373.0
2018-04-09 13:40:00,82.77,82.81,82.69,82.73,11791.0,78.3849,78.4228,78.3092,78.3471,11791.0
2018-04-09 13:45:00,82.75,82.77,82.72,82.72,13555.0,78.366,78.3849,78.3376,78.3376,13555.0
2018-04-09 13:50:00,82.73,82.93,82.73,82.9,18189.0,78.3471,78.5365,78.3471,78.508,18189.0
2018-04-09 13:55:00,82.91,82.96,82.89,82.9,13892.0,78.5175,78.5649,78.4986,78.508,13892.0
2018-04-09 14:00:00,82.91,82.92,82.76,82.76,25356.0,78.5175,78.527,78.3755,78.3755,25356.0
2018-04-09 14:05:00,82.76,82.77,82.55,82.62,45540.0,78.3755,78.3849,78.1766,78.2429,45540.0
2018-04-09 14:10:00,82.61,82.75,82.57,82.7,19993.0,78.2334,78.366,78.1955,78.3186,19993.0
2018-04-09 14:15:00,82.71,82.9,82.66,82.87,17472.0,78.3281,78.508,78.2808,78.4796,17472.0
2018-04-09 14:20:00,82.86,82.86,82.57,82.62,13670.0,78.4702,78.4702,78.1955,78.2429,13670.0
2018-04-09 14:25:00,82.65,82.66,82.56,82.66,12310.0,78.2713,78.2808,78.1861,78.2808,12310.0
2018-04-09 14:30:00,82.65,82.87,82.59,82.84,17682.0,78.2713,78.4796,78.2145,78.4512,17682.0
2018-04-09 14:35:00,82.82,82.82,82.63,82.66,20826.0,78.4323,78.4323,78.2524,78.2808,20826.0
2018-04-09 14:40:00,82.69,82.69,82.42,82.47,32567.0,78.3092,78.3092,78.0535,78.1008,32567.0
2018-04-09 14:45:00,82.47,82.6,82.44,82.6,94381.0,78.1008,78.2239,78.0724,78.2239,94381.0
2018-04-09 14:50:00,82.59,82.68,82.58,82.64,23486.0,78.2145,78.2997,78.205,78.2618,23486.0
2018-04-09 14:55:00,82.65,82.68,82.58,82.64,9886.0,78.2713,78.2997,78.205,78.2618,9886.0
2018-04-09 15:00:00,82.65,82.68,82.57,82.64,19357.0,78.2713,78.2997,78.1955,78.2618,19357.0
2018-04-09 15:05:00,82.65,82.68,82.49,82.58,66278.0,78.2713,78.2997,78.1198,78.205,66278.0
2018-04-09 15:10:00,82.62,82.68,82.58,82.62,13440.0,78.2429,78.2997,78.205,78.2429,13440.0
2018-04-09 15:15:00,82.62,82.64,82.46,82.47,11897.0,78.2429,78.2618,78.0914,78.1008,11897.0
2018-04-09 15:20:00,82.45,82.48,82.39,82.47,12787.0,78.0819,78.1103,78.0251,78.1008,12787.0
2018-04-09 15:25:00,82.47,82.49,82.37,82.45,17379.0,78.1008,78.1198,78.0061,78.0819,17379.0
2018-04-09 15:30:00,82.44,82.47,82.25,82.25,24902.0,78.0724,78.1008,77.8925,77.8925,24902.0
2018-04-09 15:35:00,82.27,82.3,82.05,82.17,52760.0,77.9114,77.9398,77.7031,77.8167,52760.0
2018-04-09 15:40:00,82.15,82.23,82.03,82.22,28799.0,77.7978,77.8735,77.6841,77.8641,28799.0
2018-04-09 15:45:00,82.21,82.21,81.99,82.0,58980.0,77.8546,77.8546,77.6463,77.6557,58980.0
2018-04-09 15:50:00,81.99,82.23,81.98,82.12,80564.0,77.6463,77.8735,77.6368,77.7694,80564.0
2018-04-09 15:55:00,82.13,82.18,81.8,81.89,123683.0,77.7788,77.8262,77.4663,77.5516,123683.0
2018-04-10 09:30:00,82.95,83.02,82.76,82.76,43126.0,78.5554,78.6217,78.3755,78.3755,43126.0
2018-04-10 09:35:00,82.76,82.8,82.45,82.46,13869.0,78.3755,78.4133,78.0819,78.0914,13869.0
2018-04-10 09:40:00,82.54,82.56,82.28,82.35,14231.0,78.1671,78.1861,77.9209,77.9872,14231.0
2018-04-10 09:45:00,82.33,82.57,82.3,82.55,10966.0,77.9682,78.1955,77.9398,78.1766,10966.0
2018-04-10 09:50:00,82.55,82.69,82.49,82.63,50197.0,78.1766,78.3092,78.1198,78.2524,50197.0
2018-04-10 09:55:00,82.65,82.74,82.4,82.52,10927.0,78.2713,78.3565,78.0345,78.1482,10927.0
2018-04-10 10:00:00,82.56,82.65,82.54,82.63,11837.0,78.1861,78.2713,78.1671,78.2524,11837.0
2018-04-10 10:05:00,82.64,82.71,82.51,82.57,34642.0,78.2618,78.3281,78.1387,78.1955,34642.0
2018-04-10 10:10:00,82.55,82.93,82.47,82.77,16146.0,78.1766,78.5365,78.1008,78.3849,16146.0
2018-04-10 10:15:00,82.8,82.89,82.69,82.79,23814.0,78.4133,78.4986,78.3092,78.4039,23814.0
2018-04-10 10:20:00,82.81,82.99,82.68,82.91,38200.0,78.4228,78.5933,78.2997,78.5175,38200.0
2018-04-10 10:25:00,82.93,83.04,82.93,82.99,18517.0,78.5365,78.6406,78.5365,78.5933,18517.0
2018-04-10 10:30:00,83.01,83.07,82.76,83.07,19446.0,78.6122,78.669,78.3755,78.669,19446.0
2018-04-10 10:35:00,83.06,83.25,83.06,83.12,12026.0,78.6596,78.8395,78.6596,78.7164,12026.0
2018-04-10 10:40:00,83.15,83.23,83.14,83.23,17469.0,78.7448,78.8206,78.7353,78.8206,17469.0
2018-04-10 10:45:00,83.3,83.37,83.12,83.21,20866.0,78.8869,78.9531,78.7164,78.8016,20866.0
2018-04-10 10:50:00,83.2,83.31,83.08,83.25,12742.0,78.7922,78.8963,78.6785,78.8395,12742.0
2018-04-10 10:55:00,83.26,83.3,83.12,83.28,11761.0,78.849,78.8869,78.7164,78.8679,11761.0
2018-04-10 11:00:00,83.25,83.47,83.25,83.41,15990.0,78.8395,79.0479,78.8395,78.991,15990.0
2018-04-10 11:05:00,83.39,83.4,83.21,83.26,16508.0,78.9721,78.9816,78.8016,78.849,16508.0
2018-04-10 11:10:00,83.25,83.28,83.05,83.21,14174.0,78.8395,78.8679,78.6501,78.8016,14174.0
2018-04-10 11:15:00,83.21,83.37,83.21,83.26,12553.0,78.8016,78.9531,78.8016,78.849,12553.0
2018-04-10 11:20:00,83.27,83.31,83.19,83.24,21286.0,78.8584,78.8963,78.7827,78.83,21286.0
2018-04-10 11:25:00,83.25,83.3,83.16,83.18,16529.0,78.8395,78.8869,78.7543,78.7732,16529.0
2018-04-10 11:30:00,83.17,83.31,83.14,83.25,21919.0,78.7637,78.8963,78.7353,78.8395,21919.0
2018-04-10 11:35:00,83.25,83.32,83.18,83.31,16744.0,78.8395,78.9058,78.7732,78.8963,16744.0
2018-04-10 11:40:00,83.29,83.34,82.97,82.97,42235.0,78.8774,78.9247,78.5743,78.5743,42235.0
2018-04-10 11:45:00,82.92,83.06,82.7,82.9,21811.0,78.527,78.6596,78.3186,78.508,21811.0
2018-04-10 11:50:00,82.91,83.29,82.87,83.29,16384.0,78.5175,78.8774,78.4796,78.8774,16384.0
2018-04-10 11:55:00,83.25,83.33,83.13,83.22,12766.0,78.8395,78.9153,78.7259,78.8111,12766.0
2018-04-10 12:00:00,83.23,83.24,83.0,83.09,13472.0,78.8206,78.83,78.6028,78.688,13472.0
2018-04-10 12:05:00,83.11,83.15,83.07,83.12,8666.0,78.7069,78.7448,78.669,78.7164,8666.0
2018-04-10 12:10:00,83.13,83.26,83.05,83.09,29946.0,78.7259,78.849,78.6501,78.688,29946.0
2018-04-10 12:15:00,83.11,83.11,82.97,83.03,9290.0,78.7069,78.7069,78.5743,78.6312,9290.0
2018-04-10 12:20:00,82.95,83.04,82.93,82.93,12410.0,78.5554,78.6406,78.5365,78.5365,12410.0
2018-04-10 12:25:00,82.93,82.95,82.47,82.67,21749.0,78.5365,78.5554,78.1008,78.2902,21749.0
2018-04-10 12:30:00,82.63,83.06,82.62,82.99,13395.0,78.2524,78.6596,78.2429,78.5933,13395.0
2018-04-10 12:35:00,83.01,83.05,82.87,82.9,15186.0,78.6122,78.6501,78.4796,78.508,15186.0
2018-04-10 12:40:00,82.9,82.93,82.64,82.71,16754.0,78.508,78.5365,78.2618,78.3281,16754.0
2018-04-10 12:45:00,82.74,82.92,82.64,82.87,9758.0,78.3565,78.527,78.2618,78.4796,9758.0
2018-04-10 12:50:00,82.88,82.91,82.65,82.72,11866.0,78.4891,78.5175,78.2713,78.3376,11866.0
2018-04-10 12:55:00,82.75,82.86,82.73,82.74,11133.0,78.366,78.4702,78.3471,78.3565,11133.0
2018-04-10 13:00:00,82.75,82.87,82.67,82.87,8304.0,78.366,78.4796,78.2902,78.4796,8304.0
2018-04-10 13:05:00,82.87,82.95,82.82,82.93,9511.0,78.4796,78.5554,78.4323,78.5365,9511.0
2018-04-10 13:10:00,82.92,83.02,82.9,82.91,17720.0,78.527,78.6217,78.508,78.5175,17720.0
2018-04-10 13:15:00,82.91,82.97,82.84,82.85,12346.0,78.5175,78.5743,78.4512,78.4607,12346.0
2018-04-10 13:20:00,82.87,82.94,82.84,82.93,7395.0,78.4796,78.5459,78.4512,78.5365,7395.0
2018-04-10 13:25:00,82.92,82.98,82.87,82.98,8033.0,78.527,78.5838,78.4796,78.5838,8033.0
2018-04-10 13:30:00,82.98,83.03,82.82,82.97,24096.0,78.5838,78.6312,78.4323,78.5743,24096.0
2018-04-10 13:35:00,83.0,83.0,82.9,82.91,16971.0,78.6028,78.6028,78.508,78.5175,16971.0
2018-04-10 13:40:00,82.91,82.93,82.81,82.81,11020.0,78.5175,78.5365,78.4228,78.4228,11020.0
2018-04-10 13:45:00,82.83,82.83,82.6,82.67,11278.0,78.4418,78.4418,78.2239,78.2902,11278.0
2018-04-10 13:50:00,82.7,82.86,82.68,82.7,16207.0,78.3186,78.4702,78.2997,78.3186,16207.0
2018-04-10 13:55:00,82.7,83.0,82.7,83.0,22593.0,78.3186,78.6028,78.3186,78.6028,22593.0
2018-04-10 14:00:00,83.0,83.01,82.86,82.89,14918.0,78.6028,78.6122,78.4702,78.4986,14918.0
2018-04-10 14:05:00,82.88,82.98,82.87,82.94,22304.0,78.4891,78.5838,78.4796,78.5459,22304.0
2018-04-10 14:10:00,82.94,83.1,82.93,83.01,19564.0,78.5459,78.6975,78.5365,78.6122,19564.0
2018-04-10 14:15:00,83.0,83.05,82.89,82.94,22196.0,78.6028,78.6501,78.4986,78.5459,22196.0
2018-04-10 14:20:00,82.94,82.97,82.91,82.91,12168.0,78.5459,78.5743,78.5175,78.5175,12168.0
2018-04-10 14:25:00,82.89,82.98,82.82,82.85,15978.0,78.4986,78.5838,78.4323,78.4607,15978.0
2018-04-10 14:30:00,82.87,83.0,82.83,82.98,17582.0,78.4796,78.6028,78.4418,78.5838,17582.0
2018-04-10 14:35:00,82.99,82.99,82.8,82.85,23665.0,78.5933,78.5933,78.4133,78.4607,23665.0
2018-04-10 14:40:00,82.87,82.93,82.71,82.9,17466.0,78.4796,78.5365,78.3281,78.508,17466.0
2018-04-10 14:45:00,82.91,83.22,82.88,83.12,113603.0,78.5175,78.8111,78.4891,78.7164,113603.0
2018-04-10 14:50:00,83.1,83.1,82.94,82.99,27102.0,78.6975,78.6975,78.5459,78.5933,27102.0
2018-04-10 14:55:00,82.98,83.18,82.98,83.09,22311.0,78.5838,78.7732,78.5838,78.688,22311.0
2018-04-10 15:00:00,83.13,83.18,83.09,83.11,20662.0,78.7259,78.7732,78.688,78.7069,20662.0
2018-04-10 15:05:00,83.14,83.23,83.1,83.17,44531.0,78.7353,78.8206,78.6975,78.7637,44531.0
2018-04-10 15:10:00,83.22,83.25,83.08,83.17,38961.0,78.8111,78.8395,78.6785,78.7637,38961.0
2018-04-10 15:15:00,83.15,83.23,83.09,83.19,25887.0,78.7448,78.8206,78.688,78.7827,25887.0
2018-04-10 15:20:00,83.2,83.25,83.03,83.09,32065.0,78.7922,78.8395,78.6312,78.688,32065.0
2018-04-10 15:25:00,83.1,83.25,83.06,83.22,23003.0,78.6975,78.8395,78.6596,78.8111,23003.0
2018-04-10 15:30:00,83.21,83.24,83.05,83.07,19268.0,78.8016,78.83,78.6501,78.669,19268.0
2018-04-10 15:35:00,83.08,83.15,82.99,83.14,40972.0,78.6785,78.7448,78.5933,78.7353,40972.0
2018-04-10 15:40:00,83.17,83.23,83.11,83.14,28165.0,78.7637,78.8206,78.7069,78.7353,28165.0
2018-04-10 15:45:00,83.17,83.22,83.09,83.19,57579.0,78.7637,78.8111,78.688,78.7827,57579.0
2018-04-10 15:50:00,83.2,83.22,83.08,83.11,53950.0,78.7922,78.8111,78.6785,78.7069,53950.0
2018-04-10 15:55:00,83.11,83.12,82.99,83.09,86511.0,78.7069,78.7164,78.5933,78.688,86511.0
2018-04-11 09:30:00,82.57,82.93,82.56,82.83,53687.0,78.1955,78.5365,78.1861,78.4418,53687.0
2018-04-11 09:35:00,82.71,82.86,82.63,82.86,74818.0,78.3281,78.4702,78.2524,78.4702,74818.0
2018-04-11 09:40:00,82.93,82.98,82.74,82.94,7471.0,78.5365,78.5838,78.3565,78.5459,7471.0
2018-04-11 09:45:00,82.84,82.86,82.73,82.85,15951.0,78.4512,78.4702,78.3471,78.4607,15951.0
2018-04-11 09:50:00,82.89,82.96,82.84,82.9,13859.0,78.4986,78.5649,78.4512,78.508,13859.0
2018-04-11 09:55:00,82.97,83.06,82.9,83.01,18642.0,78.5743,78.6596,78.508,78.6122,18642.0
2018-04-11 10:00:00,82.99,83.04,82.95,82.96,4426.0,78.5933,78.6406,78.5554,78.5649,4426.0
2018-04-11 10:05:00,82.94,83.01,82.85,82.92,24072.0,78.5459,78.6122,78.4607,78.527,24072.0
2018-04-11 10:10:00,82.94,83.0,82.85,82.88,7289.0,78.5459,78.6028,78.4607,78.4891,7289.0
2018-04-11 10:15:00,82.87,83.01,82.87,82.9,10872.0,78.4796,78.6122,78.4796,78.508,10872.0
2018-04-11 10:20:00,82.93,83.06,82.91,83.05,3640.0,78.5365,78.6596,78.5175,78.6501,3640.0
2018-04-11 10:25:00,83.04,83.04,82.99,82.99,6456.0,78.6406,78.6406,78.5933,78.5933,6456.0
2018-04-11 10:30:00,83.0,83.04,82.98,83.02,4652.0,78.6028,78.6406,78.5838,78.6217,4652.0
2018-04-11 10:35:00,83.02,83.07,82.96,82.96,22251.0,78.6217,78.669,78.5649,78.5649,22251.0
2018-04-11 10:40:00,82.95,83.11,82.95,83.1,10811.0,78.5554,78.7069,78.5554,78.6975,10811.0
2018-04-11 10:45:00,83.09,83.1,82.91,82.92,11932.0,78.688,78.6975,78.5175,78.527,11932.0
2018-04-11 10:50:00,82.9,82.99,82.87,82.93,36910.0,78.508,78.5933,78.4796,78.5365,36910.0
2018-04-11 10:55:00,82.92,82.98,82.88,82.9,22809.0,78.527,78.5838,78.4891,78.508,22809.0
2018-04-11 11:00:00,82.9,82.92,82.77,82.82,18643.0,78.508,78.527,78.3849,78.4323,18643.0
2018-04-11 11:05:00,82.83,83.06,82.83,82.92,42467.0,78.4418,78.6596,78.4418,78.527,42467.0
2018-04-11 11:10:00,82.94,83.08,82.9,83.07,9643.0,78.5459,78.6785,78.508,78.669,9643.0
2018-04-11 11:15:00,83.06,83.08,82.93,82.96,16634.0,78.6596,78.6785,78.5365,78.5649,16634.0
2018-04-11 11:20:00,82.96,83.09,82.93,83.06,14134.0,78.5649,78.688,78.5365,78.6596,14134.0
2018-04-11 11:25:00,83.09,83.12,83.07,83.08,8870.0,78.688,78.7164,78.669,78.6785,8870.0
2018-04-11 11:30:00,83.1,83.14,83.02,83.11,11165.0,78.6975,78.7353,78.6217,78.7069,11165.0
2018-04-11 11:35:00,83.11,83.13,83.06,83.11,10170.0,78.7069,78.7259,78.6596,78.7069,10170.0
2018-04-11 11:40:00,83.16,83.18,83.11,83.16,7694.0,78.7543,78.7732,78.7069,78.7543,7694.0
2018-04-11 11:45:00,83.15,83.22,83.14,83.19,10932.0,78.7448,78.8111,78.7353,78.7827,10932.0
2018-04-11 11:50:00,83.2,83.28,83.18,83.27,10194.0,78.7922,78.8679,78.7732,78.8584,10194.0
2018-04-11 11:55:00,83.31,83.35,83.14,83.21,15498.0,78.8963,78.9342,78.7353,78.8016,15498.0
2018-04-11 12:00:00,83.23,83.4,83.23,83.37,11597.0,78.8206,78.9816,78.8206,78.9531,11597.0
2018-04-11 12:05:00,83.36,83.43,83.33,83.33,13540.0,78.9437,79.01,78.9153,78.9153,13540.0
2018-04-11 12:10:00,83.34,83.42,83.34,83.38,10025.0,78.9247,79.0005,78.9247,78.9626,10025.0
2018-04-11 12:15:00,83.4,83.44,83.31,83.32,8853.0,78.9816,79.0194,78.8963,78.9058,8853.0
2018-04-11 12:20:00,83.35,83.4,83.33,83.38,5400.0,78.9342,78.9816,78.9153,78.9626,5400.0
2018-04-11 12:25:00,83.4,83.43,83.35,83.37,13261.0,78.9816,79.01,78.9342,78.9531,13261.0
2018-04-11 12:30:00,83.37,83.45,83.35,83.36,7067.0,78.9531,79.0289,78.9342,78.9437,7067.0
2018-04-11 12:35:00,83.36,83.37,83.24,83.28,7837.0,78.9437,78.9531,78.83,78.8679,7837.0
2018-04-11 12:40:00,83.28,83.36,83.27,83.35,3740.0,78.8679,78.9437,78.8584,78.9342,3740.0
2018-04-11 12:45:00,83.32,83.33,83.19,83.25,4549.0,78.9058,78.9153,78.7827,78.8395,4549.0
2018-04-11 12:50:00,83.21,83.21,83.1,83.15,4991.0,78.8016,78.8016,78.6975,78.7448,4991.0
2018-04-11 12:55:00,83.12,83.2,83.12,83.17,4374.0,78.7164,78.7922,78.7164,78.7637,4374.0
2018-04-11 13:00:00,83.2,83.31,83.2,83.31,15938.0,78.7922,78.8963,78.7922,78.8963,15938.0
2018-04-11 13:05:00,83.32,83.32,83.16,83.25,8970.0,78.9058,78.9058,78.7543,78.8395,8970.0
2018-04-11 13:10:00,83.23,83.23,83.12,83.12,15232.0,78.8206,78.8206,78.7164,78.7164,15232.0
2018-04-11 13:15:00,83.14,83.31,83.13,83.31,6279.0,78.7353,78.8963,78.7259,78.8963,6279.0
2018-04-11 13:20:00,83.32,83.36,83.29,83.32,8166.0,78.9058,78.9437,78.8774,78.9058,8166.0
2018-04-11 13:25:00,83.33,83.41,83.28,83.36,24957.0,78.9153,78.991,78.8679,78.9437,24957.0
2018-04-11 13:30:00,83.35,83.36,83.23,83.35,12907.0,78.9342,78.9437,78.8206,78.9342,12907.0
2018-04-11 13:35:00,83.34,83.38,83.33,83.38,9279.0,78.9247,78.9626,78.9153,78.9626,9279.0
2018-04-11 13:40:00,83.39,83.44,83.34,83.37,9654.0,78.9721,79.0194,78.9247,78.9531,9654.0
2018-04-11 13:45:00,83.36,83.37,83.29,83.34,15386.0,78.9437,78.9531,78.8774,78.9247,15386.0
2018-04-11 13:50:00,83.36,83.37,83.29,83.35,3402.0,78.9437,78.9531,78.8774,78.9342,3402.0
2018-04-11 13:55:00,83.33,83.43,83.32,83.43,7107.0,78.9153,79.01,78.9058,79.01,7107.0
2018-04-11 14:00:00,83.42,83.43,83.33,83.37,22618.0,79.0005,79.01,78.9153,78.9531,22618.0
2018-04-11 14:05:00,83.38,83.42,83.06,83.06,11265.0,78.9626,79.0005,78.6596,78.6596,11265.0
2018-04-11 14:10:00,83.08,83.22,83.08,83.22,10742.0,78.6785,78.8111,78.6785,78.8111,10742.0
2018-04-11 14:15:00,83.22,83.3,83.17,83.28,21885.0,78.8111,78.8869,78.7637,78.8679,21885.0
2018-04-11 14:20:00,83.28,83.31,83.24,83.31,9899.0,78.8679,78.8963,78.83,78.8963,9899.0
2018-04-11 14:25:00,83.3,83.38,83.27,83.28,8719.0,78.8869,78.9626,78.8584,78.8679,8719.0
2018-04-11 14:30:00,83.28,83.44,83.24,83.4,12157.0,78.8679,79.0194,78.83,78.9816,12157.0
2018-04-11 14:35:00,83.39,83.46,83.3,83.41,14868.0,78.9721,79.0384,78.8869,78.991,14868.0
2018-04-11 14:40:00,83.46,83.51,83.34,83.38,16047.0,79.0384,79.0857,78.9247,78.9626,16047.0
2018-04-11 14:45:00,83.39,83.51,83.33,83.49,8535.0,78.9721,79.0857,78.9153,79.0668,8535.0
2018-04-11 14:50:00,83.5,83.51,83.29,83.32,11222.0,79.0763,79.0857,78.8774,78.9058,11222.0
2018-04-11 14:55:00,83.34,83.41,83.32,83.41,17091.0,78.9247,78.991,78.9058,78.991,17091.0
2018-04-11 15:00:00,83.43,83.43,83.36,83.37,14966.0,79.01,79.01,78.9437,78.9531,14966.0
2018-04-11 15:05:00,83.39,83.39,83.08,83.08,17935.0,78.9721,78.9721,78.6785,78.6785,17935.0
2018-04-11 15:10:00,83.1,83.12,82.95,82.95,18016.0,78.6975,78.7164,78.5554,78.5554,18016.0
2018-04-11 15:15:00,82.96,83.05,82.89,83.04,12602.0,78.5649,78.6501,78.4986,78.6406,12602.0
2018-04-11 15:20:00,83.03,83.03,82.92,83.0,12030.0,78.6312,78.6312,78.527,78.6028,12030.0
2018-04-11 15:25:00,83.01,83.04,82.84,82.92,15087.0,78.6122,78.6406,78.4512,78.527,15087.0
2018-04-11 15:30:00,82.93,83.12,82.92,83.08,19972.0,78.5365,78.7164,78.527,78.6785,19972.0
2018-04-11 15:35:00,83.08,83.12,83.04,83.09,14191.0,78.6785,78.7164,78.6406,78.688,14191.0
2018-04-11 15:40:00,83.09,83.16,83.09,83.14,24808.0,78.688,78.7543,78.688,78.7353,24808.0
2018-04-11 15:45:00,83.15,83.17,83.02,83.02,32567.0,78.7448,78.7637,78.6217,78.6217,32567.0
2018-04-11 15:50:00,83.01,83.06,83.0,83.06,34312.0,78.6122,78.6596,78.6028,78.6596,34312.0
2018-04-11 15:55:00,83.05,83.15,83.02,83.07,71279.0,78.6501,78.7448,78.6217,78.669,71279.0
2018-04-12 09:30:00,83.57,83.64,83.52,83.61,21633.0,79.1426,79.2088,79.0952,79.1804,21633.0
2018-04-12 09:35:00,83.6,83.67,83.4,83.46,10751.0,79.171,79.2373,78.9816,79.0384,10751.0
2018-04-12 09:40:00,83.5,83.69,83.41,83.63,5485.0,79.0763,79.2562,78.991,79.1994,5485.0
2018-04-12 09:45:00,83.69,83.74,83.64,83.69,7623.0,79.2562,79.3035,79.2088,79.2562,7623.0
2018-04-12 09:50:00,83.73,83.75,83.68,83.69,6163.0,79.2941,79.313,79.2467,79.2562,6163.0
2018-04-12 09:55:00,83.69,83.84,83.67,83.72,6886.0,79.2562,79.3982,79.2373,79.2846,6886.0
2018-04-12 10:00:00,83.75,83.84,83.75,83.78,4763.0,79.313,79.3982,79.313,79.3414,4763.0
2018-04-12 10:05:00,83.79,83.83,83.77,83.78,4100.0,79.3509,79.3888,79.332,79.3414,4100.0
2018-04-12 10:10:00,83.79,83.86,83.7,83.75,8900.0,79.3509,79.4172,79.2657,79.313,8900.0
2018-04-12 10:15:00,83.76,83.92,83.75,83.86,10393.0,79.3225,79.474,79.313,79.4172,10393.0
2018-04-12 10:20:00,83.88,83.9,83.88,83.88,1300.0,79.4361,79.4551,79.4361,79.4361,1300.0
2018-04-12 10:25:00,83.87,83.88,83.75,83.77,11109.0,79.4267,79.4361,79.313,79.332,11109.0
2018-04-12 10:30:00,83.79,83.79,83.68,83.7,5989.0,79.3509,79.3509,79.2467,79.2657,5989.0
2018-04-12 10:35:00,83.72,83.77,83.64,83.65,7065.0,79.2846,79.332,79.2088,79.2183,7065.0
2018-04-12 10:40:00,83.67,83.73,83.61,83.66,5672.0,79.2373,79.2941,79.1804,79.2278,5672.0
2018-04-12 10:45:00,83.65,83.66,83.5,83.66,5118.0,79.2183,79.2278,79.0763,79.2278,5118.0
2018-04-12 10:50:00,83.66,83.7,83.63,83.64,4294.0,79.2278,79.2657,79.1994,79.2088,4294.0
2018-04-12 10:55:00,83.65,83.66,83.6,83.62,3962.0,79.2183,79.2278,79.171,79.1899,3962.0
2018-04-12 11:00:00,83.6,83.63,83.52,83.59,6375.0,79.171,79.1994,79.0952,79.1615,6375.0
2018-04-12 11:05:00,83.59,83.6,83.52,83.59,33542.0,79.1615,79.171,79.0952,79.1615,33542.0
2018-04-12 11:10:00,83.61,83.72,83.6,83.65,12798.0,79.1804,79.2846,79.171,79.2183,12798.0
2018-04-12 11:15:00,83.6,83.66,83.59,83.63,6568.0,79.171,79.2278,79.1615,79.1994,6568.0
2018-04-12 11:20:00,83.64,83.64,83.55,83.64,7701.0,79.2088,79.2088,79.1236,79.2088,7701.0
2018-04-12 11:25:00,83.62,83.64,83.59,83.62,8034.0,79.1899,79.2088,79.1615,79.1899,8034.0
2018-04-12 11:30:00,83.64,83.75,83.63,83.69,7274.0,79.2088,79.313,79.1994,79.2562,7274.0
2018-04-12 11:35:00,83.69,83.71,83.58,83.7,4716.0,79.2562,79.2751,79.152,79.2657,4716.0
2018-04-12 11:40:00,83.68,83.76,83.68,83.75,5193.0,79.2467,79.3225,79.2467,79.313,5193.0
2018-04-12 11:45:00,83.76,83.81,83.71,83.71,5342.0,79.3225,79.3698,79.2751,79.2751,5342.0
2018-04-12 11:50:00,83.7,83.73,83.58,83.65,5329.0,79.2657,79.2941,79.152,79.2183,5329.0
2018-04-12 11:55:00,83.63,83.72,83.61,83.69,5362.0,79.1994,79.2846,79.1804,79.2562,5362.0
2018-04-12 12:00:00,83.69,83.7,83.61,83.62,4025.0,79.2562,79.2657,79.1804,79.1899,4025.0
2018-04-12 12:05:00,83.63,83.77,83.63,83.76,4190.0,79.1994,79.332,79.1994,79.3225,4190.0
2018-04-12 12:10:00,83.74,83.76,83.73,83.76,6810.0,79.3035,79.3225,79.2941,79.3225,6810.0
2018-04-12 12:15:00,83.76,83.78,83.66,83.77,8902.0,79.3225,79.3414,79.2278,79.332,8902.0
2018-04-12 12:20:00,83.75,83.84,83.74,83.79,6375.0,79.313,79.3982,79.3035,79.3509,6375.0
2018-04-12 12:25:00,83.77,83.85,83.77,83.84,3286.0,79.332,79.4077,79.332,79.3982,3286.0
2018-04-12 12:30:00,83.86,83.97,83.86,83.96,9210.0,79.4172,79.5214,79.4172,79.5119,9210.0
2018-04-12 12:35:00,83.97,84.02,83.94,83.94,8309.0,79.5214,79.5687,79.493,79.493,8309.0
2018-04-12 12:40:00,83.94,83.97,83.93,83.96,4100.0,79.493,79.5214,79.4835,79.5119,4100.0
2018-04-12 12:45:00,83.95,84.04,83.95,84.03,5791.0,79.5024,79.5877,79.5024,79.5782,5791.0
2018-04-12 12:50:00,84.0,84.11,84.0,84.01,7294.0,79.5498,79.6539,79.5498,79.5592,7294.0
2018-04-12 12:55:00,84.02,84.06,84.01,84.06,4620.0,79.5687,79.6066,79.5592,79.6066,4620.0
2018-04-12 13:00:00,84.1,84.16,84.03,84.16,5874.0,79.6445,79.7013,79.5782,79.7013,5874.0
2018-04-12 13:05:00,84.15,84.23,83.99,84.05,11850.0,79.6918,79.7676,79.5403,79.5971,11850.0
2018-04-12 13:10:00,84.07,84.13,84.01,84.08,6799.0,79.6161,79.6729,79.5592,79.6255,6799.0
2018-04-12 13:15:00,84.08,84.08,83.99,84.06,6430.0,79.6255,79.6255,79.5403,79.6066,6430.0
2018-04-12 13:20:00,84.06,84.08,83.93,84.01,7320.0,79.6066,79.6255,79.4835,79.5592,7320.0
2018-04-12 13:25:00,83.96,83.99,83.77,83.82,5010.0,79.5119,79.5403,79.332,79.3793,5010.0
2018-04-12 13:30:00,83.81,83.96,83.8,83.92,5741.0,79.3698,79.5119,79.3604,79.474,5741.0
2018-04-12 13:35:00,83.96,84.13,83.92,84.09,15722.0,79.5119,79.6729,79.474,79.635,15722.0
2018-04-12 13:40:00,84.12,84.17,84.06,84.14,6393.0,79.6634,79.7108,79.6066,79.6824,6393.0
2018-04-12 13:45:00,84.14,84.16,83.98,84.06,11614.0,79.6824,79.7013,79.5308,79.6066,11614.0
2018-04-12 13:50:00,84.04,84.15,84.04,84.15,2200.0,79.5877,79.6918,79.5877,79.6918,2200.0
2018-04-12 13:55:00,84.13,84.15,83.99,84.06,14189.0,79.6729,79.6918,79.5403,79.6066,14189.0
2018-04-12 14:00:00,84.06,84.09,84.0,84.09,11222.0,79.6066,79.635,79.5498,79.635,11222.0
2018-04-12 14:05:00,84.09,84.21,84.05,84.12,10296.0,79.635,79.7486,79.5971,79.6634,10296.0
2018-04-12 14:10:00,84.13,84.21,84.13,84.21,8728.0,79.6729,79.7486,79.6729,79.7486,8728.0
2018-04-12 14:15:00,84.22,84.27,84.19,84.2,10622.0,79.7581,79.8055,79.7297,79.7392,10622.0
2018-04-12 14:20:00,84.23,84.27,84.19,84.21,8320.0,79.7676,79.8055,79.7297,79.7486,8320.0
2018-04-12 14:25:00,84.22,84.28,84.19,84.19,7192.0,79.7581,79.8149,79.7297,79.7297,7192.0
2018-04-12 14:30:00,84.2,84.23,84.15,84.18,8101.0,79.7392,79.7676,79.6918,79.7202,8101.0
2018-04-12 14:35:00,84.2,84.22,84.14,84.17,5617.0,79.7392,79.7581,79.6824,79.7108,5617.0
2018-04-12 14:40:00,84.16,84.24,84.16,84.2,5295.0,79.7013,79.7771,79.7013,79.7392,5295.0
2018-04-12 14:45:00,84.2,84.21,84.08,84.13,10019.0,79.7392,79.7486,79.6255,79.6729,10019.0
2018-04-12 14:50:00,84.14,84.2,84.14,84.14,7258.0,79.6824,79.7392,79.6824,79.6824,7258.0
2018-04-12 14:55:00,84.14,84.32,84.14,84.32,8906.0,79.6824,79.8528,79.6824,79.8528,8906.0
2018-04-12 15:00:00,84.32,84.36,84.29,84.33,9424.0,79.8528,79.8907,79.8244,79.8623,9424.0
2018-04-12 15:05:00,84.33,84.33,84.13,84.13,15719.0,79.8623,79.8623,79.6729,79.6729,15719.0
2018-04-12 15:10:00,84.12,84.29,84.12,84.28,13627.0,79.6634,79.8244,79.6634,79.8149,13627.0
2018-04-12 15:15:00,84.3,84.3,84.2,84.29,8471.0,79.8339,79.8339,79.7392,79.8244,8471.0
2018-04-12 15:20:00,84.29,84.38,84.25,84.28,12693.0,79.8244,79.9096,79.7865,79.8149,12693.0
2018-04-12 15:25:00,84.28,84.35,84.28,84.3,17631.0,79.8149,79.8812,79.8149,79.8339,17631.0
2018-04-12 15:30:00,84.31,84.31,84.17,84.17,25711.0,79.8433,79.8433,79.7108,79.7108,25711.0
2018-04-12 15:35:00,84.18,84.28,84.18,84.25,17671.0,79.7202,79.8149,79.7202,79.7865,17671.0
2018-04-12 15:40:00,84.25,84.25,84.11,84.13,25287.0,79.7865,79.7865,79.6539,79.6729,25287.0
2018-04-12 15:45:00,84.12,84.12,83.85,83.92,38322.0,79.6634,79.6634,79.4077,79.474,38322.0
2018-04-12 15:50:00,83.93,83.97,83.89,83.9,30487.0,79.4835,79.5214,79.4456,79.4551,30487.0
2018-04-12 15:55:00,83.91,83.99,83.87,83.93,92259.0,79.4645,79.5403,79.4267,79.4835,92259.0
2018-04-13 09:30:00,84.25,84.31,84.05,84.11,41023.0,79.7865,79.8433,79.5971,79.6539,41023.0
2018-04-13 09:35:00,84.13,84.33,84.13,84.2,8598.0,79.6729,79.8623,79.6729,79.7392,8598.0
2018-04-13 09:40:00,84.21,84.32,84.15,84.18,8868.0,79.7486,79.8528,79.6918,79.7202,8868.0
2018-04-13 09:45:00,84.2,84.24,84.08,84.13,7386.0,79.7392,79.7771,79.6255,79.6729,7386.0
2018-04-13 09:50:00,84.1,84.29,84.07,84.27,10058.0,79.6445,79.8244,79.6161,79.8055,10058.0
2018-04-13 09:55:00,84.25,84.36,84.24,84.36,6705.0,79.7865,79.8907,79.7771,79.8907,6705.0
2018-04-13 10:00:00,84.34,84.43,84.22,84.25,8632.0,79.8718,79.957,79.7581,79.7865,8632.0
2018-04-13 10:05:00,84.17,84.27,84.0,84.03,8190.0,79.7108,79.8055,79.5498,79.5782,8190.0
2018-04-13 10:10:00,84.03,84.07,83.84,83.92,15264.0,79.5782,79.6161,79.3982,79.474,15264.0
2018-04-13 10:15:00,83.95,84.15,83.93,84.12,14855.0,79.5024,79.6918,79.4835,79.6634,14855.0
2018-04-13 10:20:00,84.1,84.1,83.95,83.95,4963.0,79.6445,79.6445,79.5024,79.5024,4963.0
2018-04-13 10:25:00,83.96,83.96,83.68,83.78,8560.0,79.5119,79.5119,79.2467,79.3414,8560.0
2018-04-13 10:30:00,83.78,83.95,83.7,83.79,7319.0,79.3414,79.5024,79.2657,79.3509,7319.0
2018-04-13 10:35:00,83.81,83.88,83.77,83.8,7605.0,79.3698,79.4361,79.332,79.3604,7605.0
2018-04-13 10:40:00,83.82,83.97,83.81,83.93,13648.0,79.3793,79.5214,79.3698,79.4835,13648.0
2018-04-13 10:45:00,83.92,84.05,83.84,84.01,9759.0,79.474,79.5971,79.3982,79.5592,9759.0
2018-04-13 10:50:00,84.01,84.08,83.92,83.92,7370.0,79.5592,79.6255,79.474,79.474,7370.0
2018-04-13 10:55:00,83.95,83.95,83.75,83.75,7076.0,79.5024,79.5024,79.313,79.313,7076.0
2018-04-13 11:00:00,83.69,83.69,83.57,83.59,8000.0,79.2562,79.2562,79.1426,79.1615,8000.0
2018-04-13 11:05:00,83.61,83.77,83.6,83.76,7837.0,79.1804,79.332,79.171,79.3225,7837.0
2018-04-13 11:10:00,83.77,83.81,83.6,83.62,7434.0,79.332,79.3698,79.171,79.1899,7434.0
2018-04-13 11:15:00,83.6,83.72,83.6,83.68,11565.0,79.171,79.2846,79.171,79.2467,11565.0
2018-04-13 11:20:00,83.65,83.84,83.65,83.74,9200.0,79.2183,79.3982,79.2183,79.3035,9200.0
2018-04-13 11:25:00,83.74,83.77,83.7,83.73,14321.0,79.3035,79.332,79.2657,79.2941,14321.0
2018-04-13 11:30:00,83.73,83.75,83.64,83.68,12600.0,79.2941,79.313,79.2088,79.2467,12600.0
2018-04-13 11:35:00,83.68,83.79,83.64,83.64,9621.0,79.2467,79.3509,79.2088,79.2088,9621.0
2018-04-13 11:40:00,83.65,83.67,83.58,83.65,6500.0,79.2183,79.2373,79.152,79.2183,6500.0
2018-04-13 11:45:00,83.67,83.67,83.57,83.57,6116.0,79.2373,79.2373,79.1426,79.1426,6116.0
2018-04-13 11:50:00,83.56,83.59,83.5,83.55,2905.0,79.1331,79.1615,79.0763,79.1236,2905.0
2018-04-13 11:55:00,83.56,83.68,83.56,83.67,5300.0,79.1331,79.2467,79.1331,79.2373,5300.0
2018-04-13 12:00:00,83.68,83.73,83.62,83.66,10708.0,79.2467,79.2941,79.1899,79.2278,10708.0
2018-04-13 12:05:00,83.68,83.68,83.53,83.58,2253.0,79.2467,79.2467,79.1047,79.152,2253.0
2018-04-13 12:10:00,83.59,83.66,83.54,83.65,3343.0,79.1615,79.2278,79.1141,79.2183,3343.0
2018-04-13 12:15:00,83.66,83.71,83.62,83.64,6300.0,79.2278,79.2751,79.1899,79.2088,6300.0
2018-04-13 12:20:00,83.65,83.73,83.63,83.68,6500.0,79.2183,79.2941,79.1994,79.2467,6500.0
2018-04-13 12:25:00,83.69,83.76,83.62,83.74,3939.0,79.2562,79.3225,79.1899,79.3035,3939.0
2018-04-13 12:30:00,83.73,83.73,83.64,83.66,4403.0,79.2941,79.2941,79.2088,79.2278,4403.0
2018-04-13 12:35:00,83.65,83.7,83.61,83.65,4851.0,79.2183,79.2657,79.1804,79.2183,4851.0
2018-04-13 12:40:00,83.65,83.68,83.61,83.63,2045.0,79.2183,79.2467,79.1804,79.1994,2045.0
2018-04-13 12:45:00,83.63,83.64,83.6,83.64,3599.0,79.1994,79.2088,79.171,79.2088,3599.0
2018-04-13 12:50:00,83.65,83.73,83.65,83.65,4700.0,79.2183,79.2941,79.2183,79.2183,4700.0
2018-04-13 12:55:00,83.67,83.73,83.65,83.69,4086.0,79.2373,79.2941,79.2183,79.2562,4086.0
2018-04-13 13:00:00,83.69,83.73,83.68,83.71,4860.0,79.2562,79.2941,79.2467,79.2751,4860.0
2018-04-13 13:05:00,83.69,83.76,83.68,83.7,4725.0,79.2562,79.3225,79.2467,79.2657,4725.0
2018-04-13 13:10:00,83.69,83.72,83.68,83.72,4050.0,79.2562,79.2846,79.2467,79.2846,4050.0
2018-04-13 13:15:00,83.73,83.77,83.71,83.74,4200.0,79.2941,79.332,79.2751,79.3035,4200.0
2018-04-13 13:20:00,83.73,83.81,83.72,83.78,10400.0,79.2941,79.3698,79.2846,79.3414,10400.0
2018-04-13 13:25:00,83.78,83.87,83.78,83.82,6458.0,79.3414,79.4267,79.3414,79.3793,6458.0
2018-04-13 13:30:00,83.82,83.83,83.74,83.77,7836.0,79.3793,79.3888,79.3035,79.332,7836.0
2018-04-13 13:35:00,83.74,83.79,83.7,83.74,6041.0,79.3035,79.3509,79.2657,79.3035,6041.0
2018-04-13 13:40:00,83.74,83.8,83.74,83.76,8145.0,79.3035,79.3604,79.3035,79.3225,8145.0
2018-04-13 13:45:00,83.74,83.82,83.71,83.82,9223.0,79.3035,79.3793,79.2751,79.3793,9223.0
2018-04-13 13:50:00,83.84,83.89,83.83,83.85,7724.0,79.3982,79.4456,79.3888,79.4077,7724.0
2018-04-13 13:55:00,83.83,83.88,83.8,83.86,6125.0,79.3888,79.4361,79.3604,79.4172,6125.0
2018-04-13 14:00:00,83.88,83.88,83.84,83.87,7304.0,79.4361,79.4361,79.3982,79.4267,7304.0
2018-04-13 14:05:00,83.87,83.88,83.85,83.87,7732.0,79.4267,79.4361,79.4077,79.4267,7732.0
2018-04-13 14:10:00,83.86,83.91,83.86,83.87,4487.0,79.4172,79.4645,79.4172,79.4267,4487.0
2018-04-13 14:15:00,83.86,83.86,83.74,83.76,13828.0,79.4172,79.4172,79.3035,79.3225,13828.0
2018-04-13 14:20:00,83.8,83.83,83.77,83.79,6551.0,79.3604,79.3888,79.332,79.3509,6551.0
2018-04-13 14:25:00,83.78,83.88,83.78,83.86,8641.0,79.3414,79.4361,79.3414,79.4172,8641.0
2018-04-13 14:30:00,83.86,83.88,83.74,83.84,13045.0,79.4172,79.4361,79.3035,79.3982,13045.0
2018-04-13 14:35:00,83.87,83.88,83.75,83.76,6581.0,79.4267,79.4361,79.313,79.3225,6581.0
2018-04-13 14:40:00,83.78,83.85,83.69,83.83,10015.0,79.3414,79.4077,79.2562,79.3888,10015.0
2018-04-13 14:45:00,83.82,83.88,83.73,83.73,8136.0,79.3793,79.4361,79.2941,79.2941,8136.0
2018-04-13 14:50:00,83.72,83.72,83.61,83.62,13640.0,79.2846,79.2846,79.1804,79.1899,13640.0
2018-04-13 14:55:00,83.61,83.65,83.55,83.63,7386.0,79.1804,79.2183,79.1236,79.1994,7386.0
2018-04-13 15:00:00,83.64,83.64,83.48,83.48,7768.0,79.2088,79.2088,79.0573,79.0573,7768.0
2018-04-13 15:05:00,83.47,83.51,83.41,83.44,7400.0,79.0479,79.0857,78.991,79.0194,7400.0
2018-04-13 15:10:00,83.47,83.57,83.42,83.53,5126.0,79.0479,79.1426,79.0005,79.1047,5126.0
2018-04-13 15:15:00,83.51,83.51,83.22,83.22,9700.0,79.0857,79.0857,78.8111,78.8111,9700.0
2018-04-13 15:20:00,83.22,83.43,83.22,83.39,9339.0,78.8111,79.01,78.8111,78.9721,9339.0
2018-04-13 15:25:00,83.37,83.4,83.29,83.33,16555.0,78.9531,78.9816,78.8774,78.9153,16555.0
2018-04-13 15:30:00,83.32,83.42,83.3,83.35,28838.0,78.9058,79.0005,78.8869,78.9342,28838.0
2018-04-13 15:35:00,83.35,83.47,83.33,83.47,11214.0,78.9342,79.0479,78.9153,79.0479,11214.0
2018-04-13 15:40:00,83.48,83.64,83.46,83.57,16646.0,79.0573,79.2088,79.0384,79.1426,16646.0
2018-04-13 15:45:00,83.56,83.62,83.53,83.54,26488.0,79.1331,79.1899,79.1047,79.1141,26488.0
2018-04-13 15:50:00,83.56,83.71,83.56,83.66,26589.0,79.1331,79.2751,79.1331,79.2278,26589.0
2018-04-13 15:55:00,83.65,83.68,83.55,83.58,94753.0,79.2183,79.2467,79.1236,79.152,94753.0
2018-04-16 09:30:00,84.49,84.51,84.12,84.12,44504.0,80.0138,80.0328,79.6634,79.6634,44504.0
2018-04-16 09:35:00,84.21,84.65,84.15,84.42,30503.0,79.7486,80.1653,79.6918,79.9475,30503.0
2018-04-16 09:40:00,84.41,84.42,83.85,84.04,52030.0,79.9381,79.9475,79.4077,79.5877,52030.0
2018-04-16 09:45:00,84.06,84.55,84.06,84.5,18085.0,79.6066,80.0706,79.6066,80.0233,18085.0
2018-04-16 09:50:00,84.53,84.53,84.01,84.16,46990.0,80.0517,80.0517,79.5592,79.7013,46990.0
2018-04-16 09:55:00,84.15,84.21,84.04,84.2,11729.0,79.6918,79.7486,79.5877,79.7392,11729.0
2018-04-16 10:00:00,84.18,84.55,84.17,84.55,18704.0,79.7202,80.0706,79.7108,80.0706,18704.0
2018-04-16 10:05:00,84.51,84.63,84.42,84.61,19795.0,80.0328,80.1464,79.9475,80.1275,19795.0
2018-04-16 10:10:00,84.62,84.75,84.39,84.39,23489.0,80.1369,80.26,79.9191,79.9191,23489.0
2018-04-16 10:15:00,84.41,84.53,84.39,84.46,11939.0,79.9381,80.0517,79.9191,79.9854,11939.0
2018-04-16 10:20:00,84.49,84.63,84.41,84.6,12766.0,80.0138,80.1464,79.9381,80.118,12766.0
2018-04-16 10:25:00,84.6,84.66,84.56,84.64,14726.0,80.118,80.1748,80.0801,80.1559,14726.0
2018-04-16 10:30:00,84.65,84.75,84.54,84.75,8117.0,80.1653,80.26,80.0612,80.26,8117.0
2018-04-16 10:35:00,84.77,84.79,84.59,84.72,20991.0,80.279,80.2979,80.1085,80.2316,20991.0
2018-04-16 10:40:00,84.72,84.75,84.63,84.7,8583.0,80.2316,80.26,80.1464,80.2127,8583.0
2018-04-16 10:45:00,84.7,84.7,84.54,84.54,12973.0,80.2127,80.2127,80.0612,80.0612,12973.0
2018-04-16 10:50:00,84.48,84.52,84.26,84.43,25059.0,80.0043,80.0422,79.796,79.957,25059.0
2018-04-16 10:55:00,84.47,84.85,84.47,84.67,20238.0,79.9949,80.3547,79.9949,80.1843,20238.0
2018-04-16 11:00:00,84.65,84.81,84.61,84.62,14049.0,80.1653,80.3169,80.1275,80.1369,14049.0
2018-04-16 11:05:00,84.62,84.65,84.54,84.55,15013.0,80.1369,80.1653,80.0612,80.0706,15013.0
2018-04-16 11:10:00,84.54,84.54,84.42,84.45,16431.0,80.0612,80.0612,79.9475,79.9759,16431.0
2018-04-16 11:15:00,84.44,84.53,84.38,84.5,14157.0,79.9665,80.0517,79.9096,80.0233,14157.0
2018-04-16 11:20:00,84.5,84.51,84.44,84.5,17573.0,80.0233,80.0328,79.9665,80.0233,17573.0
2018-04-16 11:25:00,84.51,84.51,84.43,84.48,16851.0,80.0328,80.0328,79.957,80.0043,16851.0
2018-04-16 11:30:00,84.47,84.48,84.31,84.38,23690.0,79.9949,80.0043,79.8433,79.9096,23690.0
2018-04-16 11:35:00,84.39,84.53,84.36,84.36,13940.0,79.9191,80.0517,79.8907,79.8907,13940.0
2018-04-16 11:40:00,84.4,84.4,84.31,84.36,12037.0,79.9286,79.9286,79.8433,79.8907,12037.0
2018-04-16 11:45:00,84.38,84.4,84.28,84.31,14763.0,79.9096,79.9286,79.8149,79.8433,14763.0
2018-04-16 11:50:00,84.31,84.39,84.27,84.28,12545.0,79.8433,79.9191,79.8055,79.8149,12545.0
2018-04-16 11:55:00,84.28,84.37,84.25,84.33,13606.0,79.8149,79.9002,79.7865,79.8623,13606.0
2018-04-16 12:00:00,84.34,84.47,84.34,84.35,19070.0,79.8718,79.9949,79.8718,79.8812,19070.0
2018-04-16 12:05:00,84.41,84.44,84.38,84.42,14567.0,79.9381,79.9665,79.9096,79.9475,14567.0
2018-04-16 12:10:00,84.42,84.49,84.39,84.47,32285.0,79.9475,80.0138,79.9191,79.9949,32285.0
2018-04-16 12:15:00,84.45,84.52,84.39,84.39,13220.0,79.9759,80.0422,79.9191,79.9191,13220.0
2018-04-16 12:20:00,84.39,84.4,84.33,84.38,13407.0,79.9191,79.9286,79.8623,79.9096,13407.0
2018-04-16 12:25:00,84.38,84.43,84.38,84.39,6910.0,79.9096,79.957,79.9096,79.9191,6910.0
2018-04-16 12:30:00,84.38,84.4,84.3,84.3,14615.0,79.9096,79.9286,79.8339,79.8339,14615.0
2018-04-16 12:35:00,84.3,84.3,84.15,84.2,14742.0,79.8339,79.8339,79.6918,79.7392,14742.0
2018-04-16 12:40:00,84.24,84.38,84.24,84.37,9021.0,79.7771,79.9096,79.7771,79.9002,9021.0
2018-04-16 12:45:00,84.4,84.46,84.36,84.38,12844.0,79.9286,79.9854,79.8907,79.9096,12844.0
2018-04-16 12:50:00,84.38,84.6,84.38,84.55,9490.0,79.9096,80.118,79.9096,80.0706,9490.0
2018-04-16 12:55:00,84.56,84.57,84.47,84.49,7312.0,80.0801,80.0896,79.9949,80.0138,7312.0
2018-04-16 13:00:00,84.48,84.59,84.48,84.53,9433.0,80.0043,80.1085,80.0043,80.0517,9433.0
2018-04-16 13:05:00,84.51,84.57,84.47,84.47,11287.0,80.0328,80.0896,79.9949,79.9949,11287.0
2018-04-16 13:10:00,84.49,84.51,84.43,84.47,8441.0,80.0138,80.0328,79.957,79.9949,8441.0
2018-04-16 13:15:00,84.44,84.49,84.39,84.41,6235.0,79.9665,80.0138,79.9191,79.9381,6235.0
2018-04-16 13:20:00,84.43,84.47,84.41,84.46,10087.0,79.957,79.9949,79.9381,79.9854,10087.0
2018-04-16 13:25:00,84.46,84.47,84.39,84.41,8438.0,79.9854,79.9949,79.9191,79.9381,8438.0
2018-04-16 13:30:00,84.41,84.48,84.4,84.43,6773.0,79.9381,80.0043,79.9286,79.957,6773.0
2018-04-16 13:35:00,84.44,84.49,84.44,84.47,6173.0,79.9665,80.0138,79.9665,79.9949,6173.0
2018-04-16 13:40:00,84.51,84.53,84.47,84.49,8271.0,80.0328,80.0517,79.9949,80.0138,8271.0
2018-04-16 13:45:00,84.5,84.53,84.48,84.48,14457.0,80.0233,80.0517,80.0043,80.0043,14457.0
2018-04-16 13:50:00,84.49,84.51,84.39,84.51,7911.0,80.0138,80.0328,79.9191,80.0328,7911.0
2018-04-16 13:55:00,84.5,84.52,84.47,84.5,8180.0,80.0233,80.0422,79.9949,80.0233,8180.0
2018-04-16 14:00:00,84.51,84.51,84.35,84.37,21788.0,80.0328,80.0328,79.8812,79.9002,21788.0
2018-04-16 14:05:00,84.36,84.45,84.36,84.45,6180.0,79.8907,79.9759,79.8907,79.9759,6180.0
2018-04-16 14:10:00,84.45,84.52,84.4,84.4,12823.0,79.9759,80.0422,79.9286,79.9286,12823.0
2018-04-16 14:15:00,84.39,84.48,84.37,84.45,8101.0,79.9191,80.0043,79.9002,79.9759,8101.0
2018-04-16 14:20:00,84.45,84.5,84.39,84.45,6486.0,79.9759,80.0233,79.9191,79.9759,6486.0
2018-04-16 14:25:00,84.43,84.49,84.36,84.44,6863.0,79.957,80.0138,79.8907,79.9665,6863.0
2018-04-16 14:30:00,84.46,84.51,84.42,84.49,15037.0,79.9854,80.0328,79.9475,80.0138,15037.0
2018-04-16 14:35:00,84.51,84.54,84.46,84.49,7034.0,80.0328,80.0612,79.9854,80.0138,7034.0
2018-04-16 14:40:00,84.46,84.51,84.45,84.5,16590.0,79.9854,80.0328,79.9759,80.0233,16590.0
2018-04-16 14:45:00,84.5,84.53,84.47,84.51,7913.0,80.0233,80.0517,79.9949,80.0328,7913.0
2018-04-16 14:50:00,84.52,84.52,84.44,84.44,7766.0,80.0422,80.0422,79.9665,79.9665,7766.0
2018-04-16 14:55:00,84.44,84.51,84.43,84.47,7159.0,79.9665,80.0328,79.957,79.9949,7159.0
2018-04-16 15:00:00,84.48,84.58,84.47,84.58,8730.0,80.0043,80.099,79.9949,80.099,8730.0
2018-04-16 15:05:00,84.59,84.61,84.54,84.57,11247.0,80.1085,80.1275,80.0612,80.0896,11247.0
2018-04-16 15:10:00,84.59,84.6,84.53,84.55,7225.0,80.1085,80.118,80.0517,80.0706,7225.0
2018-04-16 15:15:00,84.56,84.56,84.45,84.48,13710.0,80.0801,80.0801,79.9759,80.0043,13710.0
2018-04-16 15:20:00,84.47,84.5,84.39,84.39,12478.0,79.9949,80.0233,79.9191,79.9191,12478.0
2018-04-16 15:25:00,84.39,84.43,84.35,84.38,25384.0,79.9191,79.957,79.8812,79.9096,25384.0
2018-04-16 15:30:00,84.38,84.44,84.36,84.36,23543.0,79.9096,79.9665,79.8907,79.8907,23543.0
2018-04-16 15:35:00,84.36,84.37,84.31,84.36,19759.0,79.8907,79.9002,79.8433,79.8907,19759.0
2018-04-16 15:40:00,84.37,84.43,84.34,84.43,29228.0,79.9002,79.957,79.8718,79.957,29228.0
2018-04-16 15:45:00,84.42,84.43,84.2,84.26,42907.0,79.9475,79.957,79.7392,79.796,42907.0
2018-04-16 15:50:00,84.26,84.46,84.26,84.44,32951.0,79.796,79.9854,79.796,79.9665,32951.0
2018-04-16 15:55:00,84.44,84.47,84.37,84.39,84063.0,79.9665,79.9949,79.9002,79.9191,84063.0
2018-04-17 09:30:00,84.98,85.29,84.89,85.22,45179.0,80.4779,80.7714,80.3926,80.7051,45179.0
2018-04-17 09:35:00,85.18,85.25,84.99,85.05,14489.0,80.6673,80.7335,80.4873,80.5441,14489.0
2018-04-17 09:40:00,85.04,85.08,84.89,84.98,8710.0,80.5347,80.5726,80.3926,80.4779,8710.0
2018-04-17 09:45:00,84.99,85.08,84.82,84.93,22781.0,80.4873,80.5726,80.3263,80.4305,22781.0
2018-04-17 09:50:00,84.94,85.08,84.94,84.99,18679.0,80.44,80.5726,80.44,80.4873,18679.0
2018-04-17 09:55:00,85.01,85.16,85.0,85.05,15209.0,80.5063,80.6483,80.4968,80.5441,15209.0
2018-04-17 10:00:00,85.04,85.29,85.04,85.1,18907.0,80.5347,80.7714,80.5347,80.5915,18907.0
2018-04-17 10:05:00,85.07,85.18,85.02,85.15,13206.0,80.5631,80.6673,80.5157,80.6388,13206.0
2018-04-17 10:10:00,85.15,85.21,85.07,85.12,12225.0,80.6388,80.6957,80.5631,80.6104,12225.0
2018-04-17 10:15:00,85.11,85.18,85.1,85.13,9531.0,80.601,80.6673,80.5915,80.6199,9531.0
2018-04-17 10:20:00,85.13,85.24,85.11,85.24,11315.0,80.6199,80.7241,80.601,80.7241,11315.0
2018-04-17 10:25:00,85.22,85.3,85.19,85.25,11573.0,80.7051,80.7809,80.6767,80.7335,11573.0
2018-04-17 10:30:00,85.26,85.39,85.25,85.38,20111.0,80.743,80.8661,80.7335,80.8567,20111.0
2018-04-17 10:35:00,85.38,85.4,85.1,85.17,21740.0,80.8567,80.8756,80.5915,80.6578,21740.0
2018-04-17 10:40:00,85.17,85.22,85.1,85.14,15372.0,80.6578,80.7051,80.5915,80.6294,15372.0
2018-04-17 10:45:00,85.13,85.21,85.1,85.2,10143.0,80.6199,80.6957,80.5915,80.6862,10143.0
2018-04-17 10:50:00,85.18,85.34,85.18,85.29,13859.0,80.6673,80.8188,80.6673,80.7714,13859.0
2018-04-17 10:55:00,85.29,85.29,85.13,85.26,17187.0,80.7714,80.7714,80.6199,80.743,17187.0
2018-04-17 11:00:00,85.27,85.36,85.24,85.34,12918.0,80.7525,80.8377,80.7241,80.8188,12918.0
2018-04-17 11:05:00,85.34,85.42,85.32,85.4,11680.0,80.8188,80.8945,80.7998,80.8756,11680.0
2018-04-17 11:10:00,85.42,85.48,85.31,85.34,11255.0,80.8945,80.9514,80.7904,80.8188,11255.0
2018-04-17 11:15:00,85.32,85.32,85.2,85.2,18546.0,80.7998,80.7998,80.6862,80.6862,18546.0
2018-04-17 11:20:00,85.19,85.28,85.19,85.27,11988.0,80.6767,80.762,80.6767,80.7525,11988.0
2018-04-17 11:25:00,85.28,85.31,85.18,85.18,21916.0,80.762,80.7904,80.6673,80.6673,21916.0
2018-04-17 11:30:00,85.17,85.19,85.07,85.11,21638.0,80.6578,80.6767,80.5631,80.601,21638.0
2018-04-17 11:35:00,85.12,85.21,85.11,85.19,15168.0,80.6104,80.6957,80.601,80.6767,15168.0
2018-04-17 11:40:00,85.17,85.19,85.02,85.06,14502.0,80.6578,80.6767,80.5157,80.5536,14502.0
2018-04-17 11:45:00,85.08,85.1,85.03,85.05,11877.0,80.5726,80.5915,80.5252,80.5441,11877.0
2018-04-17 11:50:00,85.06,85.17,85.06,85.09,18034.0,80.5536,80.6578,80.5536,80.582,18034.0
2018-04-17 11:55:00,85.1,85.21,85.01,85.02,16062.0,80.5915,80.6957,80.5063,80.5157,16062.0
2018-04-17 12:00:00,85.02,85.11,85.0,85.08,11337.0,80.5157,80.601,80.4968,80.5726,11337.0
2018-04-17 12:05:00,85.08,85.1,85.03,85.08,13800.0,80.5726,80.5915,80.5252,80.5726,13800.0
2018-04-17 12:10:00,85.08,85.23,85.07,85.17,18516.0,80.5726,80.7146,80.5631,80.6578,18516.0
2018-04-17 12:15:00,85.17,85.18,85.11,85.16,6051.0,80.6578,80.6673,80.601,80.6483,6051.0
2018-04-17 12:20:00,85.16,85.18,85.1,85.12,14467.0,80.6483,80.6673,80.5915,80.6104,14467.0
2018-04-17 12:25:00,85.14,85.2,85.09,85.12,12043.0,80.6294,80.6862,80.582,80.6104,12043.0
2018-04-17 12:30:00,85.1,85.14,85.02,85.02,9458.0,80.5915,80.6294,80.5157,80.5157,9458.0
2018-04-17 12:35:00,85.03,85.03,84.97,85.02,25076.0,80.5252,80.5252,80.4684,80.5157,25076.0
2018-04-17 12:40:00,85.02,85.05,84.99,84.99,9795.0,80.5157,80.5441,80.4873,80.4873,9795.0
2018-04-17 12:45:00,84.98,85.01,84.96,84.96,8810.0,80.4779,80.5063,80.4589,80.4589,8810.0
2018-04-17 12:50:00,84.98,85.08,84.98,85.08,12641.0,80.4779,80.5726,80.4779,80.5726,12641.0
2018-04-17 12:55:00,85.07,85.18,85.05,85.16,9895.0,80.5631,80.6673,80.5441,80.6483,9895.0
2018-04-17 13:00:00,85.15,85.21,85.07,85.21,7658.0,80.6388,80.6957,80.5631,80.6957,7658.0
2018-04-17 13:05:00,85.21,85.26,85.2,85.22,10390.0,80.6957,80.743,80.6862,80.7051,10390.0
2018-04-17 13:10:00,85.21,85.26,85.21,85.24,7661.0,80.6957,80.743,80.6957,80.7241,7661.0
2018-04-17 13:15:00,85.25,85.25,85.09,85.14,10364.0,80.7335,80.7335,80.582,80.6294,10364.0
2018-04-17 13:20:00,85.13,85.25,85.13,85.24,7457.0,80.6199,80.7335,80.6199,80.7241,7457.0
2018-04-17 13:25:00,85.24,85.3,85.2,85.3,7711.0,80.7241,80.7809,80.6862,80.7809,7711.0
2018-04-17 13:30:00,85.31,85.34,85.24,85.34,7601.0,80.7904,80.8188,80.7241,80.8188,7601.0
2018-04-17 13:35:00,85.33,85.37,85.32,85.36,6200.0,80.8093,80.8472,80.7998,80.8377,6200.0
2018-04-17 13:40:00,85.36,85.39,85.32,85.33,9194.0,80.8377,80.8661,80.7998,80.8093,9194.0
2018-04-17 13:45:00,85.34,85.41,85.34,85.36,10030.0,80.8188,80.8851,80.8188,80.8377,10030.0
2018-04-17 13:50:00,85.35,85.4,85.22,85.38,31849.0,80.8282,80.8756,80.7051,80.8567,31849.0
2018-04-17 13:55:00,85.38,85.44,85.36,85.43,17144.0,80.8567,80.9135,80.8377,80.904,17144.0
2018-04-17 14:00:00,85.43,85.54,85.43,85.53,16179.0,80.904,81.0082,80.904,80.9987,16179.0
2018-04-17 14:05:00,85.52,85.52,85.46,85.49,11962.0,80.9892,80.9892,80.9324,80.9608,11962.0
2018-04-17 14:10:00,85.49,85.49,85.37,85.37,24789.0,80.9608,80.9608,80.8472,80.8472,24789.0
2018-04-17 14:15:00,85.37,85.47,85.34,85.42,10123.0,80.8472,80.9419,80.8188,80.8945,10123.0
2018-04-17 14:20:00,85.41,85.41,85.24,85.29,9804.0,80.8851,80.8851,80.7241,80.7714,9804.0
2018-04-17 14:25:00,85.29,85.33,85.25,85.33,11204.0,80.7714,80.8093,80.7335,80.8093,11204.0
2018-04-17 14:30:00,85.32,85.4,85.3,85.39,13602.0,80.7998,80.8756,80.7809,80.8661,13602.0
2018-04-17 14:35:00,85.36,85.48,85.36,85.48,9317.0,80.8377,80.9514,80.8377,80.9514,9317.0
2018-04-17 14:40:00,85.47,85.53,85.46,85.47,14718.0,80.9419,80.9987,80.9324,80.9419,14718.0
2018-04-17 14:45:00,85.48,85.54,85.44,85.54,12476.0,80.9514,81.0082,80.9135,81.0082,12476.0
2018-04-17 14:50:00,85.53,85.58,85.46,85.47,14224.0,80.9987,81.0461,80.9324,80.9419,14224.0
2018-04-17 14:55:00,85.47,85.51,85.4,85.5,24284.0,80.9419,80.9798,80.8756,80.9703,24284.0
2018-04-17 15:00:00,85.5,85.59,85.49,85.59,17056.0,80.9703,81.0555,80.9608,81.0555,17056.0
2018-04-17 15:05:00,85.59,85.68,85.57,85.68,16962.0,81.0555,81.1408,81.0366,81.1408,16962.0
2018-04-17 15:10:00,85.68,85.73,85.67,85.7,15938.0,81.1408,81.1881,81.1313,81.1597,15938.0
2018-04-17 15:15:00,85.69,85.75,85.69,85.75,14311.0,81.1502,81.2071,81.1502,81.2071,14311.0
2018-04-17 15:20:00,85.74,85.87,85.73,85.79,17612.0,81.1976,81.3207,81.1881,81.2449,17612.0
2018-04-17 15:25:00,85.78,85.83,85.76,85.78,14778.0,81.2355,81.2828,81.2165,81.2355,14778.0
2018-04-17 15:30:00,85.78,85.84,85.77,85.81,24666.0,81.2355,81.2923,81.226,81.2639,24666.0
2018-04-17 15:35:00,85.81,85.94,85.81,85.9,45863.0,81.2639,81.387,81.2639,81.3491,45863.0
2018-04-17 15:40:00,85.89,85.91,85.76,85.84,55864.0,81.3396,81.3586,81.2165,81.2923,55864.0
2018-04-17 15:45:00,85.83,85.9,85.8,85.9,42898.0,81.2828,81.3491,81.2544,81.3491,42898.0
2018-04-17 15:50:00,85.9,85.91,85.78,85.83,52503.0,81.3491,81.3586,81.2355,81.2828,52503.0
2018-04-17 15:55:00,85.83,85.83,85.65,85.67,121965.0,81.2828,81.2828,81.1124,81.1313,121965.0
2018-04-18 09:30:00,85.7,85.78,85.45,85.49,41427.0,81.1597,81.2355,80.923,80.9608,41427.0
2018-04-18 09:35:00,85.52,85.62,85.42,85.54,23581.0,80.9892,81.0839,80.8945,81.0082,23581.0
2018-04-18 09:40:00,85.54,85.6,85.38,85.45,32229.0,81.0082,81.065,80.8567,80.923,32229.0
2018-04-18 09:45:00,85.46,85.6,85.4,85.51,54980.0,80.9324,81.065,80.8756,80.9798,54980.0
2018-04-18 09:50:00,85.51,85.57,85.41,85.48,27621.0,80.9798,81.0366,80.8851,80.9514,27621.0
2018-04-18 09:55:00,85.5,85.62,85.48,85.5,11048.0,80.9703,81.0839,80.9514,80.9703,11048.0
2018-04-18 10:00:00,85.5,85.55,85.44,85.51,17197.0,80.9703,81.0177,80.9135,80.9798,17197.0
2018-04-18 10:05:00,85.48,85.51,85.38,85.43,13787.0,80.9514,80.9798,80.8567,80.904,13787.0
2018-04-18 10:10:00,85.43,85.44,85.22,85.22,9595.0,80.904,80.9135,80.7051,80.7051,9595.0
2018-04-18 10:15:00,85.27,85.29,85.2,85.22,44806.0,80.7525,80.7714,80.6862,80.7051,44806.0
2018-04-18 10:20:00,85.23,85.39,85.23,85.34,54385.0,80.7146,80.8661,80.7146,80.8188,54385.0
2018-04-18 10:25:00,85.34,85.41,85.29,85.39,32613.0,80.8188,80.8851,80.7714,80.8661,32613.0
2018-04-18 10:30:00,85.38,85.39,85.32,85.33,20073.0,80.8567,80.8661,80.7998,80.8093,20073.0
2018-04-18 10:35:00,85.33,85.56,85.31,85.53,28343.0,80.8093,81.0271,80.7904,80.9987,28343.0
2018-04-18 10:40:00,85.54,85.61,85.46,85.5,14831.0,81.0082,81.0745,80.9324,80.9703,14831.0
2018-04-18 10:45:00,85.47,85.59,85.47,85.57,15926.0,80.9419,81.0555,80.9419,81.0366,15926.0
2018-04-18 10:50:00,85.59,85.59,85.51,85.53,16759.0,81.0555,81.0555,80.9798,80.9987,16759.0
2018-04-18 10:55:00,85.53,85.63,85.51,85.6,23154.0,80.9987,81.0934,80.9798,81.065,23154.0
2018-04-18 11:00:00,85.6,85.64,85.57,85.57,15098.0,81.065,81.1029,81.0366,81.0366,15098.0
2018-04-18 11:05:00,85.57,85.69,85.54,85.64,14679.0,81.0366,81.1502,81.0082,81.1029,14679.0
2018-04-18 11:10:00,85.65,85.79,85.64,85.75,13233.0,81.1124,81.2449,81.1029,81.2071,13233.0
2018-04-18 11:15:00,85.76,85.77,85.69,85.74,18113.0,81.2165,81.226,81.1502,81.1976,18113.0
2018-04-18 11:20:00,85.74,85.87,85.74,85.87,12624.0,81.1976,81.3207,81.1976,81.3207,12624.0
2018-04-18 11:25:00,85.88,85.93,85.84,85.88,18561.0,81.3302,81.3775,81.2923,81.3302,18561.0
2018-04-18 11:30:00,85.89,85.91,85.84,85.84,23002.0,81.3396,81.3586,81.2923,81.2923,23002.0
2018-04-18 11:35:00,85.84,85.85,85.72,85.72,14306.0,81.2923,81.3018,81.1786,81.1786,14306.0
2018-04-18 11:40:00,85.7,85.81,85.7,85.81,12351.0,81.1597,81.2639,81.1597,81.2639,12351.0
2018-04-18 11:45:00,85.78,85.87,85.78,85.86,22791.0,81.2355,81.3207,81.2355,81.3112,22791.0
2018-04-18 11:50:00,85.85,86.15,85.79,86.1,46671.0,81.3018,81.5859,81.2449,81.5385,46671.0
2018-04-18 11:55:00,86.08,86.14,86.03,86.03,33869.0,81.5196,81.5764,81.4722,81.4722,33869.0
2018-04-18 12:00:00,86.06,86.09,86.0,86.06,10160.0,81.5006,81.529,81.4438,81.5006,10160.0
2018-04-18 12:05:00,86.06,86.25,86.04,86.15,56661.0,81.5006,81.6806,81.4817,81.5859,56661.0
2018-04-18 12:10:00,86.13,86.16,86.09,86.16,11024.0,81.5669,81.5953,81.529,81.5953,11024.0
2018-04-18 12:15:00,86.18,86.34,86.18,86.28,24918.0,81.6143,81.7658,81.6143,81.709,24918.0
2018-04-18 12:20:00,86.28,86.28,86.17,86.18,11267.0,81.709,81.709,81.6048,81.6143,11267.0
2018-04-18 12:25:00,86.17,86.33,86.16,86.2,56325.0,81.6048,81.7563,81.5953,81.6332,56325.0
2018-04-18 12:30:00,86.18,86.31,86.18,86.3,28259.0,81.6143,81.7374,81.6143,81.7279,28259.0
2018-04-18 12:35:00,86.29,86.38,86.24,86.26,17295.0,81.7184,81.8037,81.6711,81.69,17295.0
2018-04-18 12:40:00,86.26,86.27,86.13,86.13,15761.0,81.69,81.6995,81.5669,81.5669,15761.0
2018-04-18 12:45:00,86.15,86.23,86.13,86.23,37863.0,81.5859,81.6616,81.5669,81.6616,37863.0
2018-04-18 12:50:00,86.22,86.27,86.16,86.2,11631.0,81.6522,81.6995,81.5953,81.6332,11631.0
2018-04-18 12:55:00,86.19,86.27,86.18,86.2,16049.0,81.6237,81.6995,81.6143,81.6332,16049.0
2018-04-18 13:00:00,86.21,86.25,86.19,86.2,5550.0,81.6427,81.6806,81.6237,81.6332,5550.0
2018-04-18 13:05:00,86.2,86.23,86.08,86.1,19293.0,81.6332,81.6616,81.5196,81.5385,19293.0
2018-04-18 13:10:00,86.1,86.14,86.05,86.14,8950.0,81.5385,81.5764,81.4912,81.5764,8950.0
2018-04-18 13:15:00,86.14,86.14,86.04,86.05,8700.0,81.5764,81.5764,81.4817,81.4912,8700.0
2018-04-18 13:20:00,86.05,86.07,86.0,86.06,20190.0,81.4912,81.5101,81.4438,81.5006,20190.0
2018-04-18 13:25:00,86.06,86.06,85.99,86.01,32727.0,81.5006,81.5006,81.4343,81.4533,32727.0
2018-04-18 13:30:00,86.01,86.02,85.99,86.0,29275.0,81.4533,81.4628,81.4343,81.4438,29275.0
2018-04-18 13:35:00,86.0,86.07,85.98,86.03,18119.0,81.4438,81.5101,81.4249,81.4722,18119.0
2018-04-18 13:40:00,86.03,86.03,85.98,86.01,12659.0,81.4722,81.4722,81.4249,81.4533,12659.0
2018-04-18 13:45:00,86.0,86.01,85.96,85.99,28411.0,81.4438,81.4533,81.4059,81.4343,28411.0
2018-04-18 13:50:00,86.01,86.01,85.98,86.0,12461.0,81.4533,81.4533,81.4249,81.4438,12461.0
2018-04-18 13:55:00,86.0,86.01,85.97,86.0,22832.0,81.4438,81.4533,81.4154,81.4438,22832.0
2018-04-18 14:00:00,85.99,86.01,85.92,85.99,38206.0,81.4343,81.4533,81.3681,81.4343,38206.0
2018-04-18 14:05:00,85.99,86.08,85.98,86.05,18237.0,81.4343,81.5196,81.4249,81.4912,18237.0
2018-04-18 14:10:00,86.05,86.14,86.05,86.11,10586.0,81.4912,81.5764,81.4912,81.548,10586.0
2018-04-18 14:15:00,86.1,86.14,86.09,86.12,7371.0,81.5385,81.5764,81.529,81.5575,7371.0
2018-04-18 14:20:00,86.12,86.14,86.07,86.1,11176.0,81.5575,81.5764,81.5101,81.5385,11176.0
2018-04-18 14:25:00,86.09,86.12,86.08,86.1,19788.0,81.529,81.5575,81.5196,81.5385,19788.0
2018-04-18 14:30:00,86.09,86.12,86.08,86.1,30759.0,81.529,81.5575,81.5196,81.5385,30759.0
2018-04-18 14:35:00,86.1,86.12,86.01,86.02,12399.0,81.5385,81.5575,81.4533,81.4628,12399.0
2018-04-18 14:40:00,86.02,86.06,85.98,86.06,14220.0,81.4628,81.5006,81.4249,81.5006,14220.0
2018-04-18 14:45:00,86.05,86.11,86.02,86.11,11961.0,81.4912,81.548,81.4628,81.548,11961.0
2018-04-18 14:50:00,86.11,86.16,86.09,86.16,18456.0,81.548,81.5953,81.529,81.5953,18456.0
2018-04-18 14:55:00,86.17,86.21,86.09,86.09,14532.0,81.6048,81.6427,81.529,81.529,14532.0
2018-04-18 15:00:00,86.1,86.1,86.04,86.07,14340.0,81.5385,81.5385,81.4817,81.5101,14340.0
2018-04-18 15:05:00,86.07,86.07,86.04,86.05,16845.0,81.5101,81.5101,81.4817,81.4912,16845.0
2018-04-18 15:10:00,86.05,86.06,85.97,85.97,20117.0,81.4912,81.5006,81.4154,81.4154,20117.0
2018-04-18 15:15:00,85.97,86.03,85.96,86.02,18082.0,81.4154,81.4722,81.4059,81.4628,18082.0
2018-04-18 15:20:00,86.02,86.04,85.9,85.9,13800.0,81.4628,81.4817,81.3491,81.3491,13800.0
2018-04-18 15:25:00,85.89,85.96,85.86,85.93,18472.0,81.3396,81.4059,81.3112,81.3775,18472.0
2018-04-18 15:30:00,85.93,86.02,85.92,85.97,22082.0,81.3775,81.4628,81.3681,81.4154,22082.0
2018-04-18 15:35:00,85.97,86.03,85.93,86.01,27725.0,81.4154,81.4722,81.3775,81.4533,27725.0
2018-04-18 15:40:00,86.0,86.06,85.98,86.01,34699.0,81.4438,81.5006,81.4249,81.4533,34699.0
2018-04-18 15:45:00,86.0,86.04,85.98,86.03,43202.0,81.4438,81.4817,81.4249,81.4722,43202.0
2018-04-18 15:50:00,86.02,86.07,86.01,86.07,51665.0,81.4628,81.5101,81.4533,81.5101,51665.0
2018-04-18 15:55:00,86.08,86.11,85.96,85.98,73409.0,81.5196,81.548,81.4059,81.4249,73409.0
2018-04-19 09:30:00,85.42,85.89,85.42,85.8,49833.0,81.0139,81.4596,81.0139,81.3743,49833.0
2018-04-19 09:35:00,85.71,85.87,85.63,85.86,14089.0,81.2889,81.4407,81.213,81.4312,14089.0
2018-04-19 09:40:00,85.86,85.86,85.55,85.77,9684.0,81.4312,81.4312,81.1372,81.3458,9684.0
2018-04-19 09:45:00,85.78,85.8,85.53,85.72,20302.0,81.3553,81.3743,81.1182,81.2984,20302.0
2018-04-19 09:50:00,85.71,85.76,85.58,85.72,28426.0,81.2889,81.3363,81.1656,81.2984,28426.0
2018-04-19 09:55:00,85.72,85.83,85.67,85.8,34370.0,81.2984,81.4027,81.251,81.3743,34370.0
2018-04-19 10:00:00,85.82,85.82,85.26,85.59,24451.0,81.3932,81.3932,80.8621,81.1751,24451.0
2018-04-19 10:05:00,85.56,85.62,85.55,85.6,18704.0,81.1467,81.2036,81.1372,81.1846,18704.0
2018-04-19 10:10:00,85.59,85.75,85.52,85.75,24230.0,81.1751,81.3269,81.1087,81.3269,24230.0
2018-04-19 10:15:00,85.72,85.72,85.51,85.53,39489.0,81.2984,81.2984,81.0992,81.1182,39489.0
2018-04-19 10:20:00,85.52,85.57,85.48,85.53,37746.0,81.1087,81.1561,81.0708,81.1182,37746.0
2018-04-19 10:25:00,85.51,85.51,85.39,85.44,29015.0,81.0992,81.0992,80.9854,81.0328,29015.0
2018-04-19 10:30:00,85.43,85.49,85.39,85.49,32958.0,81.0234,81.0803,80.9854,81.0803,32958.0
2018-04-19 10:35:00,85.49,85.53,85.39,85.42,30905.0,81.0803,81.1182,80.9854,81.0139,30905.0
2018-04-19 10:40:00,85.4,85.42,85.28,85.28,30928.0,80.9949,81.0139,80.8811,80.8811,30928.0
2018-04-19 10:45:00,85.24,85.28,85.12,85.12,52642.0,80.8432,80.8811,80.7294,80.7294,52642.0
2018-04-19 10:50:00,85.11,85.13,84.99,85.1,25766.0,80.7199,80.7388,80.6061,80.7104,25766.0
2018-04-19 10:55:00,85.11,85.23,85.02,85.22,13626.0,80.7199,80.8337,80.6345,80.8242,13626.0
2018-04-19 11:00:00,85.2,85.31,85.15,85.25,18916.0,80.8052,80.9096,80.7578,80.8526,18916.0
2018-04-19 11:05:00,85.27,85.41,85.23,85.31,9272.0,80.8716,81.0044,80.8337,80.9096,9272.0
2018-04-19 11:10:00,85.32,85.39,85.27,85.37,18000.0,80.919,80.9854,80.8716,80.9665,18000.0
2018-04-19 11:15:00,85.36,85.37,85.21,85.23,16010.0,80.957,80.9665,80.8147,80.8337,16010.0
2018-04-19 11:20:00,85.26,85.3,85.18,85.26,10944.0,80.8621,80.9001,80.7863,80.8621,10944.0
2018-04-19 11:25:00,85.28,85.45,85.27,85.42,5403.0,80.8811,81.0423,80.8716,81.0139,5403.0
2018-04-19 11:30:00,85.39,85.42,85.24,85.26,7825.0,80.9854,81.0139,80.8432,80.8621,7825.0
2018-04-19 11:35:00,85.25,85.31,85.23,85.23,7420.0,80.8526,80.9096,80.8337,80.8337,7420.0
2018-04-19 11:40:00,85.26,85.3,85.18,85.29,3749.0,80.8621,80.9001,80.7863,80.8906,3749.0
2018-04-19 11:45:00,85.29,85.37,85.25,85.35,14586.0,80.8906,80.9665,80.8526,80.9475,14586.0
2018-04-19 11:50:00,85.34,85.34,85.31,85.33,35583.0,80.938,80.938,80.9096,80.9285,35583.0
2018-04-19 11:55:00,85.31,85.37,85.31,85.33,27477.0,80.9096,80.9665,80.9096,80.9285,27477.0
2018-04-19 12:00:00,85.33,85.35,85.31,85.33,46908.0,80.9285,80.9475,80.9096,80.9285,46908.0
2018-04-19 12:05:00,85.35,85.35,85.31,85.33,54223.0,80.9475,80.9475,80.9096,80.9285,54223.0
2018-04-19 12:10:00,85.33,85.35,85.31,85.33,35305.0,80.9285,80.9475,80.9096,80.9285,35305.0
2018-04-19 12:15:00,85.33,85.37,85.32,85.35,13358.0,80.9285,80.9665,80.919,80.9475,13358.0
2018-04-19 12:20:00,85.36,85.36,85.09,85.09,42908.0,80.957,80.957,80.7009,80.7009,42908.0
2018-04-19 12:25:00,85.13,85.2,85.05,85.1,12263.0,80.7388,80.8052,80.663,80.7104,12263.0
2018-04-19 12:30:00,85.11,85.2,85.09,85.19,4705.0,80.7199,80.8052,80.7009,80.7957,4705.0
2018-04-19 12:35:00,85.2,85.26,85.18,85.25,6610.0,80.8052,80.8621,80.7863,80.8526,6610.0
2018-04-19 12:40:00,85.24,85.25,85.16,85.23,6653.0,80.8432,80.8526,80.7673,80.8337,6653.0
2018-04-19 12:45:00,85.23,85.3,85.19,85.27,11534.0,80.8337,80.9001,80.7957,80.8716,11534.0
2018-04-19 12:50:00,85.27,85.27,85.18,85.19,12934.0,80.8716,80.8716,80.7863,80.7957,12934.0
2018-04-19 12:55:00,85.2,85.23,85.18,85.21,24487.0,80.8052,80.8337,80.7863,80.8147,24487.0
2018-04-19 13:00:00,85.2,85.25,85.19,85.19,19810.0,80.8052,80.8526,80.7957,80.7957,19810.0
2018-04-19 13:05:00,85.18,85.24,85.18,85.2,11948.0,80.7863,80.8432,80.7863,80.8052,11948.0
2018-04-19 13:10:00,85.22,85.22,85.17,85.21,55215.0,80.8242,80.8242,80.7768,80.8147,55215.0
2018-04-19 13:15:00,85.21,85.27,85.19,85.2,14849.0,80.8147,80.8716,80.7957,80.8052,14849.0
2018-04-19 13:20:00,85.2,85.2,85.08,85.11,10951.0,80.8052,80.8052,80.6914,80.7199,10951.0
2018-04-19 13:25:00,85.13,85.13,84.92,84.95,10842.0,80.7388,80.7388,80.5397,80.5681,10842.0
2018-04-19 13:30:00,84.94,84.97,84.88,84.88,9331.0,80.5586,80.5871,80.5017,80.5017,9331.0
2018-04-19 13:35:00,84.85,84.98,84.82,84.97,12352.0,80.4733,80.5966,80.4448,80.5871,12352.0
2018-04-19 13:40:00,84.98,85.07,84.95,85.06,9820.0,80.5966,80.6819,80.5681,80.6724,9820.0
2018-04-19 13:45:00,85.07,85.09,85.03,85.04,11025.0,80.6819,80.7009,80.644,80.6535,11025.0
2018-04-19 13:50:00,85.06,85.11,85.03,85.11,10126.0,80.6724,80.7199,80.644,80.7199,10126.0
2018-04-19 13:55:00,85.12,85.14,85.02,85.03,8854.0,80.7294,80.7483,80.6345,80.644,8854.0
2018-04-19 14:00:00,85.02,85.13,85.02,85.02,8427.0,80.6345,80.7388,80.6345,80.6345,8427.0
2018-04-19 14:05:00,85.01,85.11,84.97,85.09,20850.0,80.625,80.7199,80.5871,80.7009,20850.0
2018-04-19 14:10:00,85.1,85.23,85.09,85.11,15583.0,80.7104,80.8337,80.7009,80.7199,15583.0
2018-04-19 14:15:00,85.11,85.12,85.05,85.06,21103.0,80.7199,80.7294,80.663,80.6724,21103.0
2018-04-19 14:20:00,85.06,85.08,84.95,84.99,14049.0,80.6724,80.6914,80.5681,80.6061,14049.0
2018-04-19 14:25:00,84.99,85.12,84.97,85.11,13872.0,80.6061,80.7294,80.5871,80.7199,13872.0
2018-04-19 14:30:00,85.08,85.19,85.08,85.18,13076.0,80.6914,80.7957,80.6914,80.7863,13076.0
2018-04-19 14:35:00,85.17,85.22,85.1,85.19,10739.0,80.7768,80.8242,80.7104,80.7957,10739.0
2018-04-19 14:40:00,85.19,85.35,85.15,85.35,17740.0,80.7957,80.9475,80.7578,80.9475,17740.0
2018-04-19 14:45:00,85.33,85.4,85.29,85.39,43403.0,80.9285,80.9949,80.8906,80.9854,43403.0
2018-04-19 14:50:00,85.39,85.46,85.33,85.38,26644.0,80.9854,81.0518,80.9285,80.9759,26644.0
2018-04-19 14:55:00,85.38,85.46,85.38,85.44,10231.0,80.9759,81.0518,80.9759,81.0328,10231.0
2018-04-19 15:00:00,85.44,85.47,85.34,85.34,19474.0,81.0328,81.0613,80.938,80.938,19474.0
2018-04-19 15:05:00,85.34,85.42,85.31,85.41,11828.0,80.938,81.0139,80.9096,81.0044,11828.0
2018-04-19 15:10:00,85.39,85.41,85.37,85.39,10108.0,80.9854,81.0044,80.9665,80.9854,10108.0
2018-04-19 15:15:00,85.38,85.41,85.32,85.4,14174.0,80.9759,81.0044,80.919,80.9949,14174.0
2018-04-19 15:20:00,85.39,85.44,85.39,85.42,16877.0,80.9854,81.0328,80.9854,81.0139,16877.0
2018-04-19 15:25:00,85.44,85.44,85.3,85.34,21698.0,81.0328,81.0328,80.9001,80.938,21698.0
2018-04-19 15:30:00,85.33,85.52,85.31,85.5,34636.0,80.9285,81.1087,80.9096,81.0898,34636.0
2018-04-19 15:35:00,85.53,85.76,85.52,85.57,43961.0,81.1182,81.3363,81.1087,81.1561,43961.0
2018-04-19 15:40:00,85.57,85.65,85.52,85.59,21383.0,81.1561,81.232,81.1087,81.1751,21383.0
2018-04-19 15:45:00,85.58,85.61,85.35,85.42,41941.0,81.1656,81.1941,80.9475,81.0139,41941.0
2018-04-19 15:50:00,85.43,85.48,85.32,85.33,52421.0,81.0234,81.0708,80.919,80.9285,52421.0
2018-04-19 15:55:00,85.33,85.41,85.3,85.4,112093.0,80.9285,81.0044,80.9001,80.9949,112093.0
2018-04-20 09:30:00,85.39,85.72,85.39,85.61,4872.0,80.9854,81.2984,80.9854,81.1941,4872.0
2018-04-20 09:35:00,85.63,85.91,85.63,85.66,179882.0,81.213,81.4786,81.213,81.2415,179882.0
2018-04-20 09:40:00,85.59,85.6,85.25,85.32,12007.0,81.1751,81.1846,80.8526,80.919,12007.0
2018-04-20 09:45:00,85.35,85.48,85.24,85.48,8742.0,80.9475,81.0708,80.8432,81.0708,8742.0
2018-04-20 09:50:00,85.5,85.54,85.36,85.43,9354.0,81.0898,81.1277,80.957,81.0234,9354.0
2018-04-20 09:55:00,85.43,85.89,85.28,85.85,44381.0,81.0234,81.4596,80.8811,81.4217,44381.0
2018-04-20 10:00:00,85.89,85.93,85.48,85.51,36001.0,81.4596,81.4976,81.0708,81.0992,36001.0
2018-04-20 10:05:00,85.5,85.58,85.44,85.46,10500.0,81.0898,81.1656,81.0328,81.0518,10500.0
2018-04-20 10:10:00,85.44,85.47,85.38,85.43,14163.0,81.0328,81.0613,80.9759,81.0234,14163.0
2018-04-20 10:15:00,85.42,85.42,85.24,85.28,16019.0,81.0139,81.0139,80.8432,80.8811,16019.0
2018-04-20 10:20:00,85.29,85.35,85.23,85.24,17417.0,80.8906,80.9475,80.8337,80.8432,17417.0
2018-04-20 10:25:00,85.25,85.45,85.22,85.45,9600.0,80.8526,81.0423,80.8242,81.0423,9600.0
2018-04-20 10:30:00,85.43,85.53,85.41,85.5,10200.0,81.0234,81.1182,81.0044,81.0898,10200.0
2018-04-20 10:35:00,85.49,85.51,85.39,85.44,7751.0,81.0803,81.0992,80.9854,81.0328,7751.0
2018-04-20 10:40:00,85.49,85.52,85.4,85.48,9264.0,81.0803,81.1087,80.9949,81.0708,9264.0
2018-04-20 10:45:00,85.52,85.52,85.37,85.37,11800.0,81.1087,81.1087,80.9665,80.9665,11800.0
2018-04-20 10:50:00,85.36,85.44,85.3,85.35,10092.0,80.957,81.0328,80.9001,80.9475,10092.0
2018-04-20 10:55:00,85.37,85.44,85.35,85.42,10021.0,80.9665,81.0328,80.9475,81.0139,10021.0
2018-04-20 11:00:00,85.4,85.4,85.18,85.22,29251.0,80.9949,80.9949,80.7863,80.8242,29251.0
2018-04-20 11:05:00,85.18,85.34,85.18,85.29,4851.0,80.7863,80.938,80.7863,80.8906,4851.0
2018-04-20 11:10:00,85.26,85.27,85.16,85.21,8896.0,80.8621,80.8716,80.7673,80.8147,8896.0
2018-04-20 11:15:00,85.21,85.29,85.18,85.29,7205.0,80.8147,80.8906,80.7863,80.8906,7205.0
2018-04-20 11:20:00,85.3,85.31,85.18,85.22,5920.0,80.9001,80.9096,80.7863,80.8242,5920.0
2018-04-20 11:25:00,85.24,85.3,85.18,85.2,9264.0,80.8432,80.9001,80.7863,80.8052,9264.0
2018-04-20 11:30:00,85.22,85.35,85.22,85.3,6523.0,80.8242,80.9475,80.8242,80.9001,6523.0
2018-04-20 11:35:00,85.33,85.34,85.21,85.32,7708.0,80.9285,80.938,80.8147,80.919,7708.0
2018-04-20 11:40:00,85.31,85.4,85.3,85.31,4475.0,80.9096,80.9949,80.9001,80.9096,4475.0
2018-04-20 11:45:00,85.3,85.37,85.29,85.37,5762.0,80.9001,80.9665,80.8906,80.9665,5762.0
2018-04-20 11:50:00,85.35,85.38,85.28,85.28,4066.0,80.9475,80.9759,80.8811,80.8811,4066.0
2018-04-20 11:55:00,85.24,85.32,85.23,85.28,8551.0,80.8432,80.919,80.8337,80.8811,8551.0
2018-04-20 12:00:00,85.29,85.29,85.18,85.22,13324.0,80.8906,80.8906,80.7863,80.8242,13324.0
2018-04-20 12:05:00,85.22,85.36,85.19,85.25,13806.0,80.8242,80.957,80.7957,80.8526,13806.0
2018-04-20 12:10:00,85.26,85.34,85.19,85.2,10895.0,80.8621,80.938,80.7957,80.8052,10895.0
2018-04-20 12:15:00,85.2,85.26,85.16,85.2,8900.0,80.8052,80.8621,80.7673,80.8052,8900.0
2018-04-20 12:20:00,85.2,85.22,85.17,85.2,5500.0,80.8052,80.8242,80.7768,80.8052,5500.0
2018-04-20 12:25:00,85.21,85.33,85.21,85.24,6695.0,80.8147,80.9285,80.8147,80.8432,6695.0
2018-04-20 12:30:00,85.21,85.27,85.14,85.27,6091.0,80.8147,80.8716,80.7483,80.8716,6091.0
2018-04-20 12:35:00,85.3,85.35,85.27,85.27,8170.0,80.9001,80.9475,80.8716,80.8716,8170.0
2018-04-20 12:40:00,85.29,85.33,85.27,85.3,6534.0,80.8906,80.9285,80.8716,80.9001,6534.0
2018-04-20 12:45:00,85.31,85.32,85.23,85.28,10978.0,80.9096,80.919,80.8337,80.8811,10978.0
2018-04-20 12:50:00,85.29,85.38,85.28,85.38,5800.0,80.8906,80.9759,80.8811,80.9759,5800.0
2018-04-20 12:55:00,85.41,85.45,85.38,85.4,9341.0,81.0044,81.0423,80.9759,80.9949,9341.0
2018-04-20 13:00:00,85.41,85.44,85.36,85.38,10773.0,81.0044,81.0328,80.957,80.9759,10773.0
2018-04-20 13:05:00,85.38,85.43,85.35,85.37,8398.0,80.9759,81.0234,80.9475,80.9665,8398.0
2018-04-20 13:10:00,85.37,85.43,85.36,85.41,5875.0,80.9665,81.0234,80.957,81.0044,5875.0
2018-04-20 13:15:00,85.43,85.45,85.37,85.42,7125.0,81.0234,81.0423,80.9665,81.0139,7125.0
2018-04-20 13:20:00,85.43,85.43,85.33,85.34,9638.0,81.0234,81.0234,80.9285,80.938,9638.0
2018-04-20 13:25:00,85.34,85.5,85.32,85.5,6476.0,80.938,81.0898,80.919,81.0898,6476.0
2018-04-20 13:30:00,85.46,85.54,85.46,85.51,7718.0,81.0518,81.1277,81.0518,81.0992,7718.0
2018-04-20 13:35:00,85.5,85.6,85.49,85.59,4600.0,81.0898,81.1846,81.0803,81.1751,4600.0
2018-04-20 13:40:00,85.61,85.65,85.57,85.62,3772.0,81.1941,81.232,81.1561,81.2036,3772.0
2018-04-20 13:45:00,85.61,85.64,85.58,85.6,5543.0,81.1941,81.2225,81.1656,81.1846,5543.0
2018-04-20 13:50:00,85.58,85.6,85.55,85.6,4993.0,81.1656,81.1846,81.1372,81.1846,4993.0
2018-04-20 13:55:00,85.61,85.66,85.54,85.55,12030.0,81.1941,81.2415,81.1277,81.1372,12030.0
2018-04-20 14:00:00,85.55,85.62,85.53,85.58,7462.0,81.1372,81.2036,81.1182,81.1656,7462.0
2018-04-20 14:05:00,85.56,85.61,85.54,85.6,8069.0,81.1467,81.1941,81.1277,81.1846,8069.0
2018-04-20 14:10:00,85.58,85.59,85.53,85.55,11653.0,81.1656,81.1751,81.1182,81.1372,11653.0
2018-04-20 14:15:00,85.56,85.57,85.53,85.54,11414.0,81.1467,81.1561,81.1182,81.1277,11414.0
2018-04-20 14:20:00,85.53,85.64,85.52,85.63,12078.0,81.1182,81.2225,81.1087,81.213,12078.0
2018-04-20 14:25:00,85.61,85.67,85.59,85.65,16614.0,81.1941,81.251,81.1751,81.232,16614.0
2018-04-20 14:30:00,85.63,85.74,85.58,85.6,18686.0,81.213,81.3174,81.1656,81.1846,18686.0
2018-04-20 14:35:00,85.61,85.61,85.51,85.54,10775.0,81.1941,81.1941,81.0992,81.1277,10775.0
2018-04-20 14:40:00,85.54,85.58,85.54,85.55,6707.0,81.1277,81.1656,81.1277,81.1372,6707.0
2018-04-20 14:45:00,85.53,85.55,85.44,85.51,5902.0,81.1182,81.1372,81.0328,81.0992,5902.0
2018-04-20 14:50:00,85.51,85.53,85.44,85.51,10547.0,81.0992,81.1182,81.0328,81.0992,10547.0
2018-04-20 14:55:00,85.53,85.62,85.53,85.61,9020.0,81.1182,81.2036,81.1182,81.1941,9020.0
2018-04-20 15:00:00,85.6,85.61,85.46,85.48,11000.0,81.1846,81.1941,81.0518,81.0708,11000.0
2018-04-20 15:05:00,85.48,85.48,85.24,85.25,23339.0,81.0708,81.0708,80.8432,80.8526,23339.0
2018-04-20 15:10:00,85.26,85.45,85.25,85.44,17304.0,80.8621,81.0423,80.8526,81.0328,17304.0
2018-04-20 15:15:00,85.43,85.45,85.28,85.32,11312.0,81.0234,81.0423,80.8811,80.919,11312.0
2018-04-20 15:20:00,85.32,85.43,85.3,85.39,13911.0,80.919,81.0234,80.9001,80.9854,13911.0
2018-04-20 15:25:00,85.4,85.45,85.32,85.36,9952.0,80.9949,81.0423,80.919,80.957,9952.0
2018-04-20 15:30:00,85.34,85.4,85.3,85.38,23245.0,80.938,80.9949,80.9001,80.9759,23245.0
2018-04-20 15:35:00,85.36,85.48,85.34,85.46,16082.0,80.957,81.0708,80.938,81.0518,16082.0
2018-04-20 15:40:00,85.45,85.53,85.37,85.38,21200.0,81.0423,81.1182,80.9665,80.9759,21200.0
2018-04-20 15:45:00,85.37,85.37,85.28,85.36,34930.0,80.9665,80.9665,80.8811,80.957,34930.0
2018-04-20 15:50:00,85.37,85.43,85.31,85.41,69261.0,80.9665,81.0234,80.9096,81.0044,69261.0
2018-04-20 15:55:00,85.42,85.48,85.39,85.48,80375.0,81.0139,81.0708,80.9854,81.0708,80375.0
2018-04-23 09:30:00,85.59,85.76,85.5,85.54,29249.0,81.1751,81.3363,81.0898,81.1277,29249.0
2018-04-23 09:35:00,85.5,85.61,85.43,85.43,15464.0,81.0898,81.1941,81.0234,81.0234,15464.0
2018-04-23 09:40:00,85.45,85.51,85.19,85.37,17753.0,81.0423,81.0992,80.7957,80.9665,17753.0
2018-04-23 09:45:00,85.37,85.39,85.26,85.27,21231.0,80.9665,80.9854,80.8621,80.8716,21231.0
2018-04-23 09:50:00,85.25,85.28,85.06,85.16,13239.0,80.8526,80.8811,80.6724,80.7673,13239.0
2018-04-23 09:55:00,85.14,85.36,85.14,85.24,20878.0,80.7483,80.957,80.7483,80.8432,20878.0
2018-04-23 10:00:00,85.28,85.37,85.2,85.26,23060.0,80.8811,80.9665,80.8052,80.8621,23060.0
2018-04-23 10:05:00,85.26,85.3,85.13,85.17,17649.0,80.8621,80.9001,80.7388,80.7768,17649.0
2018-04-23 10:10:00,85.18,85.28,85.03,85.03,43142.0,80.7863,80.8811,80.644,80.644,43142.0
2018-04-23 10:15:00,85.03,85.14,85.03,85.08,27968.0,80.644,80.7483,80.644,80.6914,27968.0
2018-04-23 10:20:00,85.09,85.09,85.02,85.07,13233.0,80.7009,80.7009,80.6345,80.6819,13233.0
2018-04-23 10:25:00,85.07,85.19,85.05,85.1,29238.0,80.6819,80.7957,80.663,80.7104,29238.0
2018-04-23 10:30:00,85.11,85.23,85.01,85.23,12523.0,80.7199,80.8337,80.625,80.8337,12523.0
2018-04-23 10:35:00,85.23,85.27,85.07,85.22,11115.0,80.8337,80.8716,80.6819,80.8242,11115.0
2018-04-23 10:40:00,85.23,85.3,85.19,85.3,12046.0,80.8337,80.9001,80.7957,80.9001,12046.0
2018-04-23 10:45:00,85.32,85.38,85.28,85.32,9983.0,80.919,80.9759,80.8811,80.919,9983.0
2018-04-23 10:50:00,85.31,85.35,85.23,85.23,14581.0,80.9096,80.9475,80.8337,80.8337,14581.0
2018-04-23 10:55:00,85.26,85.3,85.23,85.25,10188.0,80.8621,80.9001,80.8337,80.8526,10188.0
2018-04-23 11:00:00,85.24,85.32,85.21,85.31,11268.0,80.8432,80.919,80.8147,80.9096,11268.0
2018-04-23 11:05:00,85.3,85.34,85.21,85.29,17648.0,80.9001,80.938,80.8147,80.8906,17648.0
2018-04-23 11:10:00,85.28,85.42,85.27,85.33,18040.0,80.8811,81.0139,80.8716,80.9285,18040.0
2018-04-23 11:15:00,85.34,85.38,85.29,85.35,8706.0,80.938,80.9759,80.8906,80.9475,8706.0
2018-04-23 11:20:00,85.33,85.36,85.31,85.34,10242.0,80.9285,80.957,80.9096,80.938,10242.0
2018-04-23 11:25:00,85.33,85.37,85.29,85.37,37557.0,80.9285,80.9665,80.8906,80.9665,37557.0
2018-04-23 11:30:00,85.35,85.37,85.29,85.3,12406.0,80.9475,80.9665,80.8906,80.9001,12406.0
2018-04-23 11:35:00,85.34,85.35,85.28,85.32,6213.0,80.938,80.9475,80.8811,80.919,6213.0
2018-04-23 11:40:00,85.31,85.35,85.31,85.33,9623.0,80.9096,80.9475,80.9096,80.9285,9623.0
2018-04-23 11:45:00,85.32,85.33,85.24,85.25,6540.0,80.919,80.9285,80.8432,80.8526,6540.0
2018-04-23 11:50:00,85.24,85.3,85.21,85.29,11420.0,80.8432,80.9001,80.8147,80.8906,11420.0
2018-04-23 11:55:00,85.3,85.33,85.23,85.27,8529.0,80.9001,80.9285,80.8337,80.8716,8529.0
2018-04-23 12:00:00,85.27,85.3,85.24,85.26,6884.0,80.8716,80.9001,80.8432,80.8621,6884.0
2018-04-23 12:05:00,85.26,85.33,85.26,85.3,8293.0,80.8621,80.9285,80.8621,80.9001,8293.0
2018-04-23 12:10:00,85.29,85.35,85.27,85.33,9176.0,80.8906,80.9475,80.8716,80.9285,9176.0
2018-04-23 12:15:00,85.33,85.33,85.23,85.23,3596.0,80.9285,80.9285,80.8337,80.8337,3596.0
2018-04-23 12:20:00,85.25,85.25,85.19,85.2,8640.0,80.8526,80.8526,80.7957,80.8052,8640.0
2018-04-23 12:25:00,85.21,85.23,85.19,85.22,2824.0,80.8147,80.8337,80.7957,80.8242,2824.0
2018-04-23 12:30:00,85.21,85.27,85.2,85.27,5397.0,80.8147,80.8716,80.8052,80.8716,5397.0
2018-04-23 12:35:00,85.26,85.26,85.15,85.17,6395.0,80.8621,80.8621,80.7578,80.7768,6395.0
2018-04-23 12:40:00,85.15,85.24,85.15,85.19,6369.0,80.7578,80.8432,80.7578,80.7957,6369.0
2018-04-23 12:45:00,85.21,85.25,85.15,85.2,4300.0,80.8147,80.8526,80.7578,80.8052,4300.0
2018-04-23 12:50:00,85.17,85.23,85.14,85.2,5898.0,80.7768,80.8337,80.7483,80.8052,5898.0
2018-04-23 12:55:00,85.18,85.24,85.15,85.21,5043.0,80.7863,80.8432,80.7578,80.8147,5043.0
2018-04-23 13:00:00,85.23,85.26,85.21,85.22,5934.0,80.8337,80.8621,80.8147,80.8242,5934.0
2018-04-23 13:05:00,85.23,85.26,85.21,85.23,3300.0,80.8337,80.8621,80.8147,80.8337,3300.0
2018-04-23 13:10:00,85.23,85.31,85.22,85.28,4001.0,80.8337,80.9096,80.8242,80.8811,4001.0
2018-04-23 13:15:00,85.29,85.29,85.21,85.21,4486.0,80.8906,80.8906,80.8147,80.8147,4486.0
2018-04-23 13:20:00,85.21,85.22,85.18,85.18,6059.0,80.8147,80.8242,80.7863,80.7863,6059.0
2018-04-23 13:25:00,85.17,85.23,85.17,85.21,7150.0,80.7768,80.8337,80.7768,80.8147,7150.0
2018-04-23 13:30:00,85.23,85.25,85.2,85.22,5886.0,80.8337,80.8526,80.8052,80.8242,5886.0
2018-04-23 13:35:00,85.24,85.32,85.23,85.31,5414.0,80.8432,80.919,80.8337,80.9096,5414.0
2018-04-23 13:40:00,85.31,85.32,85.26,85.29,5456.0,80.9096,80.919,80.8621,80.8906,5456.0
2018-04-23 13:45:00,85.29,85.37,85.29,85.33,5586.0,80.8906,80.9665,80.8906,80.9285,5586.0
2018-04-23 13:50:00,85.34,85.44,85.33,85.44,6911.0,80.938,81.0328,80.9285,81.0328,6911.0
2018-04-23 13:55:00,85.43,85.48,85.4,85.43,14515.0,81.0234,81.0708,80.9949,81.0234,14515.0
2018-04-23 14:00:00,85.45,85.45,85.35,85.39,7026.0,81.0423,81.0423,80.9475,80.9854,7026.0
2018-04-23 14:05:00,85.37,85.38,85.24,85.26,8139.0,80.9665,80.9759,80.8432,80.8621,8139.0
2018-04-23 14:10:00,85.24,85.39,85.24,85.27,7789.0,80.8432,80.9854,80.8432,80.8716,7789.0
2018-04-23 14:15:00,85.23,85.24,85.16,85.2,18396.0,80.8337,80.8432,80.7673,80.8052,18396.0
2018-04-23 14:20:00,85.17,85.21,85.12,85.14,6370.0,80.7768,80.8147,80.7294,80.7483,6370.0
2018-04-23 14:25:00,85.17,85.24,85.16,85.21,6106.0,80.7768,80.8432,80.7673,80.8147,6106.0
2018-04-23 14:30:00,85.19,85.23,85.13,85.22,9527.0,80.7957,80.8337,80.7388,80.8242,9527.0
2018-04-23 14:35:00,85.22,85.32,85.21,85.31,10892.0,80.8242,80.919,80.8147,80.9096,10892.0
2018-04-23 14:40:00,85.29,85.36,85.29,85.35,10427.0,80.8906,80.957,80.8906,80.9475,10427.0
2018-04-23 14:45:00,85.33,85.34,85.23,85.24,7486.0,80.9285,80.938,80.8337,80.8432,7486.0
2018-04-23 14:50:00,85.23,85.25,85.08,85.1,7035.0,80.8337,80.8526,80.6914,80.7104,7035.0
2018-04-23 14:55:00,85.08,85.12,85.07,85.1,7827.0,80.6914,80.7294,80.6819,80.7104,7827.0
2018-04-23 15:00:00,85.09,85.19,85.06,85.19,9702.0,80.7009,80.7957,80.6724,80.7957,9702.0
2018-04-23 15:05:00,85.19,85.27,85.17,85.2,8207.0,80.7957,80.8716,80.7768,80.8052,8207.0
2018-04-23 15:10:00,85.2,85.31,85.19,85.23,7985.0,80.8052,80.9096,80.7957,80.8337,7985.0
2018-04-23 15:15:00,85.24,85.3,85.22,85.29,8196.0,80.8432,80.9001,80.8242,80.8906,8196.0
2018-04-23 15:20:00,85.29,85.33,85.23,85.24,8599.0,80.8906,80.9285,80.8337,80.8432,8599.0
2018-04-23 15:25:00,85.24,85.27,85.24,85.26,9973.0,80.8432,80.8716,80.8432,80.8621,9973.0
2018-04-23 15:30:00,85.24,85.29,85.23,85.25,13922.0,80.8432,80.8906,80.8337,80.8526,13922.0
2018-04-23 15:35:00,85.24,85.25,85.13,85.13,14075.0,80.8432,80.8526,80.7388,80.7388,14075.0
2018-04-23 15:40:00,85.12,85.21,85.11,85.21,26267.0,80.7294,80.8147,80.7199,80.8147,26267.0
2018-04-23 15:45:00,85.23,85.29,85.21,85.24,30290.0,80.8337,80.8906,80.8147,80.8432,30290.0
2018-04-23 15:50:00,85.23,85.29,85.17,85.18,32840.0,80.8337,80.8906,80.7768,80.7863,32840.0
2018-04-23 15:55:00,85.18,85.3,85.17,85.3,49268.0,80.7863,80.9001,80.7768,80.9001,49268.0
2018-04-24 09:30:00,85.83,85.9,85.51,85.8,36848.0,81.4027,81.4691,81.0992,81.3743,36848.0
2018-04-24 09:35:00,85.8,85.83,85.67,85.78,22399.0,81.3743,81.4027,81.251,81.3553,22399.0
2018-04-24 09:40:00,85.76,85.87,85.74,85.86,7841.0,81.3363,81.4407,81.3174,81.4312,7841.0
2018-04-24 09:45:00,85.84,85.9,85.69,85.72,22687.0,81.4122,81.4691,81.27,81.2984,22687.0
2018-04-24 09:50:00,85.69,85.8,85.55,85.73,10270.0,81.27,81.3743,81.1372,81.3079,10270.0
2018-04-24 09:55:00,85.71,85.75,85.63,85.69,6105.0,81.2889,81.3269,81.213,81.27,6105.0
2018-04-24 10:00:00,85.64,85.72,85.48,85.71,12990.0,81.2225,81.2984,81.0708,81.2889,12990.0
2018-04-24 10:05:00,85.69,85.71,85.59,85.59,12075.0,81.27,81.2889,81.1751,81.1751,12075.0
2018-04-24 10:10:00,85.61,85.69,85.55,85.56,15114.0,81.1941,81.27,81.1372,81.1467,15114.0
2018-04-24 10:15:00,85.55,85.58,85.37,85.37,21858.0,81.1372,81.1656,80.9665,80.9665,21858.0
2018-04-24 10:20:00,85.4,85.46,85.28,85.28,22631.0,80.9949,81.0518,80.8811,80.8811,22631.0
2018-04-24 10:25:00,85.27,85.35,85.26,85.26,14864.0,80.8716,80.9475,80.8621,80.8621,14864.0
2018-04-24 10:30:00,85.26,85.33,85.14,85.21,22465.0,80.8621,80.9285,80.7483,80.8147,22465.0
2018-04-24 10:35:00,85.21,85.28,85.18,85.26,16099.0,80.8147,80.8811,80.7863,80.8621,16099.0
2018-04-24 10:40:00,85.24,85.27,85.15,85.19,14573.0,80.8432,80.8716,80.7578,80.7957,14573.0
2018-04-24 10:45:00,85.19,85.25,85.13,85.25,8132.0,80.7957,80.8526,80.7388,80.8526,8132.0
2018-04-24 10:50:00,85.27,85.36,85.23,85.27,14975.0,80.8716,80.957,80.8337,80.8716,14975.0
2018-04-24 10:55:00,85.27,85.3,85.16,85.17,16625.0,80.8716,80.9001,80.7673,80.7768,16625.0
2018-04-24 11:00:00,85.16,85.19,85.1,85.14,16625.0,80.7673,80.7957,80.7104,80.7483,16625.0
2018-04-24 11:05:00,85.11,85.19,85.07,85.17,11281.0,80.7199,80.7957,80.6819,80.7768,11281.0
2018-04-24 11:10:00,85.18,85.22,85.12,85.16,17350.0,80.7863,80.8242,80.7294,80.7673,17350.0
2018-04-24 11:15:00,85.16,85.18,85.03,85.16,11849.0,80.7673,80.7863,80.644,80.7673,11849.0
2018-04-24 11:20:00,85.16,85.27,85.06,85.09,20504.0,80.7673,80.8716,80.6724,80.7009,20504.0
2018-04-24 11:25:00,85.09,85.23,85.06,85.23,39654.0,80.7009,80.8337,80.6724,80.8337,39654.0
2018-04-24 11:30:00,85.23,85.29,85.08,85.22,21633.0,80.8337,80.8906,80.6914,80.8242,21633.0
2018-04-24 11:35:00,85.21,85.22,85.12,85.14,16903.0,80.8147,80.8242,80.7294,80.7483,16903.0
2018-04-24 11:40:00,85.14,85.3,85.14,85.26,9260.0,80.7483,80.9001,80.7483,80.8621,9260.0
2018-04-24 11:45:00,85.26,85.3,85.12,85.17,7664.0,80.8621,80.9001,80.7294,80.7768,7664.0
2018-04-24 11:50:00,85.19,85.25,85.14,85.16,6942.0,80.7957,80.8526,80.7483,80.7673,6942.0
2018-04-24 11:55:00,85.16,85.2,85.06,85.09,8240.0,80.7673,80.8052,80.6724,80.7009,8240.0
2018-04-24 12:00:00,85.04,85.1,85.01,85.1,6876.0,80.6535,80.7104,80.625,80.7104,6876.0
2018-04-24 12:05:00,85.13,85.14,84.99,85.0,9874.0,80.7388,80.7483,80.6061,80.6155,9874.0
2018-04-24 12:10:00,85.0,85.05,84.94,84.96,6965.0,80.6155,80.663,80.5586,80.5776,6965.0
2018-04-24 12:15:00,84.96,84.96,84.77,84.82,10815.0,80.5776,80.5776,80.3974,80.4448,10815.0
2018-04-24 12:20:00,84.82,84.88,84.79,84.88,9878.0,80.4448,80.5017,80.4164,80.5017,9878.0
2018-04-24 12:25:00,84.9,84.9,84.73,84.77,18770.0,80.5207,80.5207,80.3595,80.3974,18770.0
2018-04-24 12:30:00,84.78,84.8,84.64,84.64,10346.0,80.4069,80.4259,80.2741,80.2741,10346.0
2018-04-24 12:35:00,84.63,84.66,84.54,84.55,11526.0,80.2646,80.2931,80.1793,80.1888,11526.0
2018-04-24 12:40:00,84.55,84.55,84.42,84.5,16058.0,80.1888,80.1888,80.0655,80.1413,16058.0
2018-04-24 12:45:00,84.48,84.55,84.46,84.55,19212.0,80.1224,80.1888,80.1034,80.1888,19212.0
2018-04-24 12:50:00,84.56,84.58,84.48,84.49,11494.0,80.1982,80.2172,80.1224,80.1319,11494.0
2018-04-24 12:55:00,84.48,84.49,84.26,84.27,12775.0,80.1224,80.1319,79.9137,79.9232,12775.0
2018-04-24 13:00:00,84.26,84.36,84.25,84.32,16868.0,79.9137,80.0086,79.9042,79.9706,16868.0
2018-04-24 13:05:00,84.31,84.42,84.28,84.38,15294.0,79.9611,80.0655,79.9327,80.0275,15294.0
2018-04-24 13:10:00,84.38,84.44,84.32,84.41,11664.0,80.0275,80.0844,79.9706,80.056,11664.0
2018-04-24 13:15:00,84.4,84.46,84.29,84.29,11351.0,80.0465,80.1034,79.9422,79.9422,11351.0
2018-04-24 13:20:00,84.3,84.36,84.23,84.3,14966.0,79.9517,80.0086,79.8853,79.9517,14966.0
2018-04-24 13:25:00,84.29,84.32,84.19,84.27,10414.0,79.9422,79.9706,79.8473,79.9232,10414.0
2018-04-24 13:30:00,84.25,84.27,84.14,84.15,13326.0,79.9042,79.9232,79.7999,79.8094,13326.0
2018-04-24 13:35:00,84.15,84.21,84.1,84.13,26379.0,79.8094,79.8663,79.762,79.7904,26379.0
2018-04-24 13:40:00,84.11,84.12,84.0,84.03,12464.0,79.7715,79.7809,79.6671,79.6956,12464.0
2018-04-24 13:45:00,84.01,84.11,83.99,84.06,10664.0,79.6766,79.7715,79.6576,79.724,10664.0
2018-04-24 13:50:00,84.04,84.04,83.82,83.83,26250.0,79.7051,79.7051,79.4964,79.5059,26250.0
2018-04-24 13:55:00,83.85,83.85,83.65,83.72,18169.0,79.5249,79.5249,79.3352,79.4016,18169.0
2018-04-24 14:00:00,83.71,83.77,83.53,83.55,23972.0,79.3921,79.449,79.2214,79.2403,23972.0
2018-04-24 14:05:00,83.56,83.66,83.48,83.62,16726.0,79.2498,79.3447,79.1739,79.3067,16726.0
2018-04-24 14:10:00,83.61,83.83,83.61,83.73,25751.0,79.2972,79.5059,79.2972,79.4111,25751.0
2018-04-24 14:15:00,83.74,83.74,83.63,83.7,18268.0,79.4205,79.4205,79.3162,79.3826,18268.0
2018-04-24 14:20:00,83.72,83.93,83.7,83.93,13682.0,79.4016,79.6007,79.3826,79.6007,13682.0
2018-04-24 14:25:00,83.91,83.93,83.67,83.69,19587.0,79.5818,79.6007,79.3541,79.3731,19587.0
2018-04-24 14:30:00,83.67,83.86,83.67,83.86,11342.0,79.3541,79.5343,79.3541,79.5343,11342.0
2018-04-24 14:35:00,83.91,83.92,83.73,83.73,16362.0,79.5818,79.5913,79.4111,79.4111,16362.0
2018-04-24 14:40:00,83.74,84.09,83.74,84.08,12771.0,79.4205,79.7525,79.4205,79.743,12771.0
2018-04-24 14:45:00,84.11,84.16,83.98,84.04,22707.0,79.7715,79.8189,79.6482,79.7051,22707.0
2018-04-24 14:50:00,84.08,84.18,83.87,83.91,14598.0,79.743,79.8378,79.5438,79.5818,14598.0
2018-04-24 14:55:00,83.93,84.09,83.93,84.07,21178.0,79.6007,79.7525,79.6007,79.7335,21178.0
2018-04-24 15:00:00,84.1,84.3,84.05,84.3,15392.0,79.762,79.9517,79.7145,79.9517,15392.0
2018-04-24 15:05:00,84.31,84.52,84.28,84.33,28153.0,79.9611,80.1603,79.9327,79.9801,28153.0
2018-04-24 15:10:00,84.35,84.39,84.24,84.38,17921.0,79.9991,80.037,79.8947,80.0275,17921.0
2018-04-24 15:15:00,84.38,84.41,84.28,84.28,22215.0,80.0275,80.056,79.9327,79.9327,22215.0
2018-04-24 15:20:00,84.29,84.51,84.27,84.48,14751.0,79.9422,80.1508,79.9232,80.1224,14751.0
2018-04-24 15:25:00,84.45,84.45,84.31,84.32,13277.0,80.0939,80.0939,79.9611,79.9706,13277.0
2018-04-24 15:30:00,84.33,84.33,84.13,84.13,21503.0,79.9801,79.9801,79.7904,79.7904,21503.0
2018-04-24 15:35:00,84.12,84.19,84.06,84.17,25232.0,79.7809,79.8473,79.724,79.8284,25232.0
2018-04-24 15:40:00,84.17,84.24,84.01,84.08,44384.0,79.8284,79.8947,79.6766,79.743,44384.0
2018-04-24 15:45:00,84.07,84.37,84.04,84.26,69225.0,79.7335,80.018,79.7051,79.9137,69225.0
2018-04-24 15:50:00,84.27,84.4,84.26,84.39,50683.0,79.9232,80.0465,79.9137,80.037,50683.0
2018-04-24 15:55:00,84.39,84.43,84.26,84.33,85289.0,80.037,80.0749,79.9137,79.9801,85289.0
2018-04-25 09:30:00,84.12,84.3,84.12,84.19,30890.0,79.7809,79.9517,79.7809,79.8473,30890.0
2018-04-25 09:35:00,84.15,84.24,83.85,83.93,8241.0,79.8094,79.8947,79.5249,79.6007,8241.0
2018-04-25 09:40:00,83.95,83.99,83.52,83.52,14638.0,79.6197,79.6576,79.2119,79.2119,14638.0
2018-04-25 09:45:00,83.52,83.7,83.5,83.59,19519.0,79.2119,79.3826,79.1929,79.2783,19519.0
2018-04-25 09:50:00,83.59,83.73,83.44,83.66,31023.0,79.2783,79.4111,79.136,79.3447,31023.0
2018-04-25 09:55:00,83.65,83.72,83.47,83.69,17758.0,79.3352,79.4016,79.1645,79.3731,17758.0
2018-04-25 10:00:00,83.69,83.76,83.6,83.66,10638.0,79.3731,79.4395,79.2878,79.3447,10638.0
2018-04-25 10:05:00,83.69,83.82,83.6,83.69,7062.0,79.3731,79.4964,79.2878,79.3731,7062.0
2018-04-25 10:10:00,83.69,83.84,83.61,83.67,8501.0,79.3731,79.5154,79.2972,79.3541,8501.0
2018-04-25 10:15:00,83.69,83.75,83.58,83.6,8121.0,79.3731,79.43,79.2688,79.2878,8121.0
2018-04-25 10:20:00,83.59,83.82,83.59,83.81,8825.0,79.2783,79.4964,79.2783,79.4869,8825.0
2018-04-25 10:25:00,83.87,83.98,83.8,83.86,15150.0,79.5438,79.6482,79.4774,79.5343,15150.0
2018-04-25 10:30:00,83.84,84.09,83.83,84.07,8140.0,79.5154,79.7525,79.5059,79.7335,8140.0
2018-04-25 10:35:00,84.06,84.28,83.98,84.22,16211.0,79.724,79.9327,79.6482,79.8758,16211.0
2018-04-25 10:40:00,84.2,84.32,84.08,84.25,11771.0,79.8568,79.9706,79.743,79.9042,11771.0
2018-04-25 10:45:00,84.25,84.31,84.19,84.24,10137.0,79.9042,79.9611,79.8473,79.8947,10137.0
2018-04-25 10:50:00,84.14,84.16,83.99,84.0,9482.0,79.7999,79.8189,79.6576,79.6671,9482.0
2018-04-25 10:55:00,84.02,84.05,83.93,84.05,18574.0,79.6861,79.7145,79.6007,79.7145,18574.0
2018-04-25 11:00:00,84.03,84.2,83.99,84.18,10494.0,79.6956,79.8568,79.6576,79.8378,10494.0
2018-04-25 11:05:00,84.17,84.28,84.06,84.09,9821.0,79.8284,79.9327,79.724,79.7525,9821.0
2018-04-25 11:10:00,84.11,84.15,84.02,84.11,7618.0,79.7715,79.8094,79.6861,79.7715,7618.0
2018-04-25 11:15:00,84.1,84.11,83.94,84.0,10971.0,79.762,79.7715,79.6102,79.6671,10971.0
2018-04-25 11:20:00,84.0,84.2,83.99,84.18,11161.0,79.6671,79.8568,79.6576,79.8378,11161.0
2018-04-25 11:25:00,84.17,84.22,84.12,84.22,9099.0,79.8284,79.8758,79.7809,79.8758,9099.0
2018-04-25 11:30:00,84.19,84.23,84.03,84.05,6680.0,79.8473,79.8853,79.6956,79.7145,6680.0
2018-04-25 11:35:00,84.05,84.06,83.89,84.0,43313.0,79.7145,79.724,79.5628,79.6671,43313.0
2018-04-25 11:40:00,84.0,84.13,83.97,84.13,20150.0,79.6671,79.7904,79.6387,79.7904,20150.0
2018-04-25 11:45:00,84.12,84.2,84.02,84.07,26522.0,79.7809,79.8568,79.6861,79.7335,26522.0
2018-04-25 11:50:00,84.05,84.15,84.04,84.1,23126.0,79.7145,79.8094,79.7051,79.762,23126.0
2018-04-25 11:55:00,84.14,84.15,83.91,83.91,25965.0,79.7999,79.8094,79.5818,79.5818,25965.0
2018-04-25 12:00:00,83.93,83.95,83.82,83.82,7342.0,79.6007,79.6197,79.4964,79.4964,7342.0
2018-04-25 12:05:00,83.8,83.84,83.76,83.77,17524.0,79.4774,79.5154,79.4395,79.449,17524.0
2018-04-25 12:10:00,83.76,83.85,83.72,83.85,16023.0,79.4395,79.5249,79.4016,79.5249,16023.0
2018-04-25 12:15:00,83.89,83.97,83.84,83.92,11521.0,79.5628,79.6387,79.5154,79.5913,11521.0
2018-04-25 12:20:00,83.96,84.02,83.96,84.0,7240.0,79.6292,79.6861,79.6292,79.6671,7240.0
2018-04-25 12:25:00,83.97,84.12,83.97,84.06,7300.0,79.6387,79.7809,79.6387,79.724,7300.0
2018-04-25 12:30:00,84.04,84.16,84.04,84.14,8002.0,79.7051,79.8189,79.7051,79.7999,8002.0
2018-04-25 12:35:00,84.09,84.16,84.08,84.11,20439.0,79.7525,79.8189,79.743,79.7715,20439.0
2018-04-25 12:40:00,84.13,84.13,83.98,84.03,11126.0,79.7904,79.7904,79.6482,79.6956,11126.0
2018-04-25 12:45:00,84.03,84.14,84.03,84.07,9780.0,79.6956,79.7999,79.6956,79.7335,9780.0
2018-04-25 12:50:00,84.07,84.08,83.89,83.96,20619.0,79.7335,79.743,79.5628,79.6292,20619.0
2018-04-25 12:55:00,83.95,84.08,83.94,84.04,5940.0,79.6197,79.743,79.6102,79.7051,5940.0
2018-04-25 13:00:00,84.04,84.2,84.04,84.15,5076.0,79.7051,79.8568,79.7051,79.8094,5076.0
2018-04-25 13:05:00,84.17,84.21,84.1,84.13,6031.0,79.8284,79.8663,79.762,79.7904,6031.0
2018-04-25 13:10:00,84.08,84.14,83.98,84.02,8776.0,79.743,79.7999,79.6482,79.6861,8776.0
2018-04-25 13:15:00,84.02,84.13,84.01,84.05,6300.0,79.6861,79.7904,79.6766,79.7145,6300.0
2018-04-25 13:20:00,84.03,84.03,83.93,84.0,7645.0,79.6956,79.6956,79.6007,79.6671,7645.0
2018-04-25 13:25:00,83.98,84.1,83.96,84.1,5990.0,79.6482,79.762,79.6292,79.762,5990.0
2018-04-25 13:30:00,84.13,84.4,84.1,84.35,9181.0,79.7904,80.0465,79.762,79.9991,9181.0
2018-04-25 13:35:00,84.35,84.35,84.25,84.27,10805.0,79.9991,79.9991,79.9042,79.9232,10805.0
2018-04-25 13:40:00,84.28,84.35,84.24,84.26,6900.0,79.9327,79.9991,79.8947,79.9137,6900.0
2018-04-25 13:45:00,84.23,84.23,84.12,84.2,8254.0,79.8853,79.8853,79.7809,79.8568,8254.0
2018-04-25 13:50:00,84.16,84.27,84.11,84.26,5086.0,79.8189,79.9232,79.7715,79.9137,5086.0
2018-04-25 13:55:00,84.27,84.3,84.23,84.25,7191.0,79.9232,79.9517,79.8853,79.9042,7191.0
2018-04-25 14:00:00,84.27,84.3,84.1,84.16,11758.0,79.9232,79.9517,79.762,79.8189,11758.0
2018-04-25 14:05:00,84.16,84.22,84.12,84.12,11889.0,79.8189,79.8758,79.7809,79.7809,11889.0
2018-04-25 14:10:00,84.14,84.2,84.05,84.06,8642.0,79.7999,79.8568,79.7145,79.724,8642.0
2018-04-25 14:15:00,84.07,84.18,84.07,84.16,6901.0,79.7335,79.8378,79.7335,79.8189,6901.0
2018-04-25 14:20:00,84.15,84.18,83.9,83.92,12596.0,79.8094,79.8378,79.5723,79.5913,12596.0
2018-04-25 14:25:00,83.92,84.08,83.92,83.96,20800.0,79.5913,79.743,79.5913,79.6292,20800.0
2018-04-25 14:30:00,83.93,84.11,83.91,84.08,21798.0,79.6007,79.7715,79.5818,79.743,21798.0
2018-04-25 14:35:00,84.07,84.2,84.06,84.15,7513.0,79.7335,79.8568,79.724,79.8094,7513.0
2018-04-25 14:40:00,84.19,84.26,84.19,84.19,7149.0,79.8473,79.9137,79.8473,79.8473,7149.0
2018-04-25 14:45:00,84.2,84.33,84.15,84.29,11588.0,79.8568,79.9801,79.8094,79.9422,11588.0
2018-04-25 14:50:00,84.28,84.31,84.25,84.3,8102.0,79.9327,79.9611,79.9042,79.9517,8102.0
2018-04-25 14:55:00,84.3,84.45,84.25,84.45,10899.0,79.9517,80.0939,79.9042,80.0939,10899.0
2018-04-25 15:00:00,84.48,84.49,84.4,84.45,13558.0,80.1224,80.1319,80.0465,80.0939,13558.0
2018-04-25 15:05:00,84.44,84.44,84.33,84.35,10385.0,80.0844,80.0844,79.9801,79.9991,10385.0
2018-04-25 15:10:00,84.33,84.5,84.33,84.48,11934.0,79.9801,80.1413,79.9801,80.1224,11934.0
2018-04-25 15:15:00,84.47,84.49,84.41,84.41,9133.0,80.1129,80.1319,80.056,80.056,9133.0
2018-04-25 15:20:00,84.36,84.48,84.36,84.39,11997.0,80.0086,80.1224,80.0086,80.037,11997.0
2018-04-25 15:25:00,84.39,84.45,84.32,84.42,13916.0,80.037,80.0939,79.9706,80.0655,13916.0
2018-04-25 15:30:00,84.41,84.49,84.33,84.45,22039.0,80.056,80.1319,79.9801,80.0939,22039.0
2018-04-25 15:35:00,84.45,84.47,84.32,84.33,20722.0,80.0939,80.1129,79.9706,79.9801,20722.0
2018-04-25 15:40:00,84.33,84.38,84.21,84.27,21223.0,79.9801,80.0275,79.8663,79.9232,21223.0
2018-04-25 15:45:00,84.27,84.27,84.16,84.27,31164.0,79.9232,79.9232,79.8189,79.9232,31164.0
2018-04-25 15:50:00,84.27,84.31,84.22,84.3,40550.0,79.9232,79.9611,79.8758,79.9517,40550.0
2018-04-25 15:55:00,84.3,84.56,84.3,84.56,98781.0,79.9517,80.1982,79.9517,80.1982,98781.0
2018-04-26 09:30:00,85.08,85.08,85.08,85.08,200.0,80.6914,80.6914,80.6914,80.6914,200.0
2018-04-26 09:35:00,84.72,84.99,84.61,84.78,82221.0,80.35,80.6061,80.2457,80.4069,82221.0
2018-04-26 09:40:00,84.72,84.77,84.59,84.71,7981.0,80.35,80.3974,80.2267,80.3405,7981.0
2018-04-26 09:45:00,84.69,84.89,84.67,84.82,16145.0,80.3215,80.5112,80.3026,80.4448,16145.0
2018-04-26 09:50:00,84.8,84.8,84.41,84.45,15807.0,80.4259,80.4259,80.056,80.0939,15807.0
2018-04-26 09:55:00,84.42,84.78,84.42,84.56,12045.0,80.0655,80.4069,80.0655,80.1982,12045.0
2018-04-26 10:00:00,84.53,84.78,84.5,84.66,29967.0,80.1698,80.4069,80.1413,80.2931,29967.0
2018-04-26 10:05:00,84.66,84.75,84.65,84.69,19617.0,80.2931,80.3784,80.2836,80.3215,19617.0
2018-04-26 10:10:00,84.7,84.81,84.66,84.78,16876.0,80.331,80.4353,80.2931,80.4069,16876.0
2018-04-26 10:15:00,84.78,84.78,84.56,84.59,12124.0,80.4069,80.4069,80.1982,80.2267,12124.0
2018-04-26 10:20:00,84.57,84.64,84.5,84.5,13432.0,80.2077,80.2741,80.1413,80.1413,13432.0
2018-04-26 10:25:00,84.52,84.65,84.51,84.62,17480.0,80.1603,80.2836,80.1508,80.2551,17480.0
2018-04-26 10:30:00,84.63,84.77,84.63,84.75,8464.0,80.2646,80.3974,80.2646,80.3784,8464.0
2018-04-26 10:35:00,84.75,84.81,84.72,84.78,9234.0,80.3784,80.4353,80.35,80.4069,9234.0
2018-04-26 10:40:00,84.78,84.79,84.37,84.4,28438.0,80.4069,80.4164,80.018,80.0465,28438.0
2018-04-26 10:45:00,84.4,84.45,84.36,84.44,25636.0,80.0465,80.0939,80.0086,80.0844,25636.0
2018-04-26 10:50:00,84.44,84.7,84.44,84.69,28437.0,80.0844,80.331,80.0844,80.3215,28437.0
2018-04-26 10:55:00,84.69,84.81,84.64,84.75,45717.0,80.3215,80.4353,80.2741,80.3784,45717.0
2018-04-26 11:00:00,84.75,84.75,84.6,84.67,15886.0,80.3784,80.3784,80.2362,80.3026,15886.0
2018-04-26 11:05:00,84.71,84.8,84.69,84.71,13282.0,80.3405,80.4259,80.3215,80.3405,13282.0
2018-04-26 11:10:00,84.72,84.77,84.65,84.66,18933.0,80.35,80.3974,80.2836,80.2931,18933.0
2018-04-26 11:15:00,84.66,84.66,84.44,84.56,17879.0,80.2931,80.2931,80.0844,80.1982,17879.0
2018-04-26 11:20:00,84.56,84.7,84.56,84.67,28099.0,80.1982,80.331,80.1982,80.3026,28099.0
2018-04-26 11:25:00,84.66,84.73,84.6,84.73,13132.0,80.2931,80.3595,80.2362,80.3595,13132.0
2018-04-26 11:30:00,84.71,84.81,84.63,84.65,9511.0,80.3405,80.4353,80.2646,80.2836,9511.0
2018-04-26 11:35:00,84.65,84.73,84.65,84.69,10328.0,80.2836,80.3595,80.2836,80.3215,10328.0
2018-04-26 11:40:00,84.68,84.68,84.55,84.63,8307.0,80.3121,80.3121,80.1888,80.2646,8307.0
2018-04-26 11:45:00,84.65,84.7,84.58,84.7,12564.0,80.2836,80.331,80.2172,80.331,12564.0
2018-04-26 11:50:00,84.71,84.78,84.61,84.7,11676.0,80.3405,80.4069,80.2457,80.331,11676.0
2018-04-26 11:55:00,84.73,84.76,84.63,84.7,19007.0,80.3595,80.3879,80.2646,80.331,19007.0
2018-04-26 12:00:00,84.71,84.83,84.68,84.76,11606.0,80.3405,80.4543,80.3121,80.3879,11606.0
2018-04-26 12:05:00,84.75,84.82,84.74,84.77,13844.0,80.3784,80.4448,80.369,80.3974,13844.0
2018-04-26 12:10:00,84.78,84.87,84.74,84.83,13845.0,80.4069,80.4922,80.369,80.4543,13845.0
2018-04-26 12:15:00,84.83,84.94,84.78,84.9,16391.0,80.4543,80.5586,80.4069,80.5207,16391.0
2018-04-26 12:20:00,84.91,84.97,84.89,84.92,15598.0,80.5302,80.5871,80.5112,80.5397,15598.0
2018-04-26 12:25:00,84.93,85.01,84.92,84.96,11769.0,80.5492,80.625,80.5397,80.5776,11769.0
2018-04-26 12:30:00,84.96,85.03,84.96,85.02,6160.0,80.5776,80.644,80.5776,80.6345,6160.0
2018-04-26 12:35:00,85.02,85.07,85.01,85.05,11551.0,80.6345,80.6819,80.625,80.663,11551.0
2018-04-26 12:40:00,85.04,85.06,84.97,85.06,9687.0,80.6535,80.6724,80.5871,80.6724,9687.0
2018-04-26 12:45:00,85.09,85.09,84.93,84.96,8594.0,80.7009,80.7009,80.5492,80.5776,8594.0
2018-04-26 12:50:00,84.97,84.98,84.94,84.98,4636.0,80.5871,80.5966,80.5586,80.5966,4636.0
2018-04-26 12:55:00,84.99,85.04,84.9,84.93,6577.0,80.6061,80.6535,80.5207,80.5492,6577.0
2018-04-26 13:00:00,84.93,85.07,84.93,85.06,4741.0,80.5492,80.6819,80.5492,80.6724,4741.0
2018-04-26 13:05:00,85.07,85.09,85.02,85.06,7742.0,80.6819,80.7009,80.6345,80.6724,7742.0
2018-04-26 13:10:00,85.07,85.25,85.06,85.17,10836.0,80.6819,80.8526,80.6724,80.7768,10836.0
2018-04-26 13:15:00,85.17,85.21,85.13,85.21,5407.0,80.7768,80.8147,80.7388,80.8147,5407.0
2018-04-26 13:20:00,85.22,85.26,85.17,85.26,5779.0,80.8242,80.8621,80.7768,80.8621,5779.0
2018-04-26 13:25:00,85.26,85.26,85.06,85.06,11185.0,80.8621,80.8621,80.6724,80.6724,11185.0
2018-04-26 13:30:00,85.07,85.14,85.06,85.1,8941.0,80.6819,80.7483,80.6724,80.7104,8941.0
2018-04-26 13:35:00,85.11,85.18,85.08,85.11,20287.0,80.7199,80.7863,80.6914,80.7199,20287.0
2018-04-26 13:40:00,85.1,85.11,85.03,85.06,11156.0,80.7104,80.7199,80.644,80.6724,11156.0
2018-04-26 13:45:00,85.07,85.08,85.02,85.06,10848.0,80.6819,80.6914,80.6345,80.6724,10848.0
2018-04-26 13:50:00,85.08,85.09,85.01,85.01,7061.0,80.6914,80.7009,80.625,80.625,7061.0
2018-04-26 13:55:00,85.01,85.01,84.93,85.0,16350.0,80.625,80.625,80.5492,80.6155,16350.0
2018-04-26 14:00:00,84.98,84.99,84.93,84.94,12404.0,80.5966,80.6061,80.5492,80.5586,12404.0
2018-04-26 14:05:00,84.94,84.94,84.79,84.83,48419.0,80.5586,80.5586,80.4164,80.4543,48419.0
2018-04-26 14:10:00,84.83,84.93,84.82,84.89,18211.0,80.4543,80.5492,80.4448,80.5112,18211.0
2018-04-26 14:15:00,84.88,84.89,84.79,84.82,18628.0,80.5017,80.5112,80.4164,80.4448,18628.0
2018-04-26 14:20:00,84.83,84.95,84.82,84.86,16296.0,80.4543,80.5681,80.4448,80.4828,16296.0
2018-04-26 14:25:00,84.87,84.95,84.87,84.95,10648.0,80.4922,80.5681,80.4922,80.5681,10648.0
2018-04-26 14:30:00,84.96,84.97,84.9,84.97,10950.0,80.5776,80.5871,80.5207,80.5871,10950.0
2018-04-26 14:35:00,84.97,85.04,84.89,84.96,13053.0,80.5871,80.6535,80.5112,80.5776,13053.0
2018-04-26 14:40:00,84.94,85.11,84.94,85.11,7777.0,80.5586,80.7199,80.5586,80.7199,7777.0
2018-04-26 14:45:00,85.11,85.17,85.05,85.05,8685.0,80.7199,80.7768,80.663,80.663,8685.0
2018-04-26 14:50:00,85.05,85.09,85.01,85.06,11951.0,80.663,80.7009,80.625,80.6724,11951.0
2018-04-26 14:55:00,85.08,85.13,85.07,85.1,10378.0,80.6914,80.7388,80.6819,80.7104,10378.0
2018-04-26 15:00:00,85.11,85.18,85.09,85.18,10042.0,80.7199,80.7863,80.7009,80.7863,10042.0
2018-04-26 15:05:00,85.18,85.18,85.02,85.02,16564.0,80.7863,80.7863,80.6345,80.6345,16564.0
2018-04-26 15:10:00,85.03,85.03,84.96,84.99,15272.0,80.644,80.644,80.5776,80.6061,15272.0
2018-04-26 15:15:00,85.0,85.03,84.91,84.91,14605.0,80.6155,80.644,80.5302,80.5302,14605.0
2018-04-26 15:20:00,84.92,84.92,84.8,84.81,34210.0,80.5397,80.5397,80.4259,80.4353,34210.0
2018-04-26 15:25:00,84.81,84.83,84.76,84.77,18036.0,80.4353,80.4543,80.3879,80.3974,18036.0
2018-04-26 15:30:00,84.77,84.91,84.77,84.89,18410.0,80.3974,80.5302,80.3974,80.5112,18410.0
2018-04-26 15:35:00,84.89,84.9,84.73,84.73,26445.0,80.5112,80.5207,80.3595,80.3595,26445.0
2018-04-26 15:40:00,84.74,84.85,84.69,84.83,30754.0,80.369,80.4733,80.3215,80.4543,30754.0
2018-04-26 15:45:00,84.82,84.83,84.67,84.7,41464.0,80.4448,80.4543,80.3026,80.331,41464.0
2018-04-26 15:50:00,84.7,84.75,84.63,84.74,35084.0,80.331,80.3784,80.2646,80.369,35084.0
2018-04-26 15:55:00,84.74,84.81,84.7,84.75,102610.0,80.369,80.4353,80.331,80.3784,102610.0
2018-04-27 09:30:00,84.78,84.99,84.68,84.87,23270.0,80.4069,80.6061,80.3121,80.4922,23270.0
2018-04-27 09:35:00,84.92,85.0,84.79,84.89,7583.0,80.5397,80.6155,80.4164,80.5112,7583.0
2018-04-27 09:40:00,84.83,85.13,84.83,85.08,5394.0,80.4543,80.7388,80.4543,80.6914,5394.0
2018-04-27 09:45:00,85.2,85.2,84.9,84.92,6727.0,80.8052,80.8052,80.5207,80.5397,6727.0
2018-04-27 09:50:00,84.95,84.95,84.75,84.83,8939.0,80.5681,80.5681,80.3784,80.4543,8939.0
2018-04-27 09:55:00,84.86,85.0,84.72,85.0,29018.0,80.4828,80.6155,80.35,80.6155,29018.0
2018-04-27 10:00:00,85.0,85.21,84.92,85.1,26039.0,80.6155,80.8147,80.5397,80.7104,26039.0
2018-04-27 10:05:00,85.08,85.1,84.97,84.97,4648.0,80.6914,80.7104,80.5871,80.5871,4648.0
2018-04-27 10:10:00,85.01,85.04,84.86,85.03,14769.0,80.625,80.6535,80.4828,80.644,14769.0
2018-04-27 10:15:00,85.02,85.12,84.97,84.97,25830.0,80.6345,80.7294,80.5871,80.5871,25830.0
2018-04-27 10:20:00,84.98,85.07,84.89,84.89,8803.0,80.5966,80.6819,80.5112,80.5112,8803.0
2018-04-27 10:25:00,84.88,84.88,84.78,84.81,5486.0,80.5017,80.5017,80.4069,80.4353,5486.0
2018-04-27 10:30:00,84.79,84.84,84.69,84.69,8863.0,80.4164,80.4638,80.3215,80.3215,8863.0
2018-04-27 10:35:00,84.69,84.8,84.66,84.66,7697.0,80.3215,80.4259,80.2931,80.2931,7697.0
2018-04-27 10:40:00,84.67,84.75,84.67,84.73,21284.0,80.3026,80.3784,80.3026,80.3595,21284.0
2018-04-27 10:45:00,84.73,84.74,84.65,84.69,6769.0,80.3595,80.369,80.2836,80.3215,6769.0
2018-04-27 10:50:00,84.66,84.69,84.58,84.64,6734.0,80.2931,80.3215,80.2172,80.2741,6734.0
2018-04-27 10:55:00,84.62,84.77,84.54,84.73,14966.0,80.2551,80.3974,80.1793,80.3595,14966.0
2018-04-27 11:00:00,84.71,84.84,84.71,84.73,4450.0,80.3405,80.4638,80.3405,80.3595,4450.0
2018-04-27 11:05:00,84.71,84.71,84.61,84.69,6102.0,80.3405,80.3405,80.2457,80.3215,6102.0
2018-04-27 11:10:00,84.68,84.77,84.64,84.72,17992.0,80.3121,80.3974,80.2741,80.35,17992.0
2018-04-27 11:15:00,84.73,84.85,84.73,84.79,3433.0,80.3595,80.4733,80.3595,80.4164,3433.0
2018-04-27 11:20:00,84.77,84.83,84.71,84.79,4328.0,80.3974,80.4543,80.3405,80.4164,4328.0
2018-04-27 11:25:00,84.8,84.86,84.72,84.84,5172.0,80.4259,80.4828,80.35,80.4638,5172.0
2018-04-27 11:30:00,84.83,84.84,84.75,84.8,4232.0,80.4543,80.4638,80.3784,80.4259,4232.0
2018-04-27 11:35:00,84.8,84.81,84.72,84.75,3600.0,80.4259,80.4353,80.35,80.3784,3600.0
2018-04-27 11:40:00,84.74,84.75,84.57,84.57,8640.0,80.369,80.3784,80.2077,80.2077,8640.0
2018-04-27 11:45:00,84.58,84.64,84.56,84.61,7271.0,80.2172,80.2741,80.1982,80.2457,7271.0
2018-04-27 11:50:00,84.6,84.61,84.56,84.6,7971.0,80.2362,80.2457,80.1982,80.2362,7971.0
2018-04-27 11:55:00,84.59,84.65,84.53,84.62,6329.0,80.2267,80.2836,80.1698,80.2551,6329.0
2018-04-27 12:00:00,84.64,84.73,84.64,84.73,5708.0,80.2741,80.3595,80.2741,80.3595,5708.0
2018-04-27 12:05:00,84.71,84.72,84.65,84.65,4651.0,80.3405,80.35,80.2836,80.2836,4651.0
2018-04-27 12:10:00,84.66,84.7,84.61,84.69,2867.0,80.2931,80.331,80.2457,80.3215,2867.0
2018-04-27 12:15:00,84.71,84.71,84.65,84.71,3400.0,80.3405,80.3405,80.2836,80.3405,3400.0
2018-04-27 12:20:00,84.71,84.72,84.67,84.67,4611.0,80.3405,80.35,80.3026,80.3026,4611.0
2018-04-27 12:25:00,84.7,84.71,84.67,84.7,4068.0,80.331,80.3405,80.3026,80.331,4068.0
2018-04-27 12:30:00,84.7,84.76,84.53,84.53,3272.0,80.331,80.3879,80.1698,80.1698,3272.0
2018-04-27 12:35:00,84.56,84.63,84.56,84.63,2701.0,80.1982,80.2646,80.1982,80.2646,2701.0
2018-04-27 12:40:00,84.64,84.68,84.61,84.64,4244.0,80.2741,80.3121,80.2457,80.2741,4244.0
2018-04-27 12:45:00,84.63,84.75,84.62,84.75,8100.0,80.2646,80.3784,80.2551,80.3784,8100.0
2018-04-27 12:50:00,84.75,84.83,84.74,84.83,4403.0,80.3784,80.4543,80.369,80.4543,4403.0
2018-04-27 12:55:00,84.84,84.91,84.81,84.83,5301.0,80.4638,80.5302,80.4353,80.4543,5301.0
2018-04-27 13:00:00,84.83,84.87,84.81,84.81,17843.0,80.4543,80.4922,80.4353,80.4353,17843.0
2018-04-27 13:05:00,84.79,84.84,84.73,84.76,10492.0,80.4164,80.4638,80.3595,80.3879,10492.0
2018-04-27 13:10:00,84.74,84.78,84.68,84.75,44433.0,80.369,80.4069,80.3121,80.3784,44433.0
2018-04-27 13:15:00,84.74,84.78,84.72,84.78,6033.0,80.369,80.4069,80.35,80.4069,6033.0
2018-04-27 13:20:00,84.75,84.76,84.68,84.69,8198.0,80.3784,80.3879,80.3121,80.3215,8198.0
2018-04-27 13:25:00,84.68,84.69,84.58,84.6,8872.0,80.3121,80.3215,80.2172,80.2362,8872.0
2018-04-27 13:30:00,84.6,84.63,84.58,84.62,4707.0,80.2362,80.2646,80.2172,80.2551,4707.0
2018-04-27 13:35:00,84.63,84.65,84.56,84.59,6665.0,80.2646,80.2836,80.1982,80.2267,6665.0
2018-04-27 13:40:00,84.61,84.61,84.51,84.52,9833.0,80.2457,80.2457,80.1508,80.1603,9833.0
2018-04-27 13:45:00,84.53,84.53,84.39,84.39,9335.0,80.1698,80.1698,80.037,80.037,9335.0
2018-04-27 13:50:00,84.39,84.59,84.39,84.58,6300.0,80.037,80.2267,80.037,80.2172,6300.0
2018-04-27 13:55:00,84.56,84.57,84.52,84.55,4193.0,80.1982,80.2077,80.1603,80.1888,4193.0
2018-04-27 14:00:00,84.53,84.56,84.49,84.52,4022.0,80.1698,80.1982,80.1319,80.1603,4022.0
2018-04-27 14:05:00,84.56,84.6,84.54,84.59,4621.0,80.1982,80.2362,80.1793,80.2267,4621.0
2018-04-27 14:10:00,84.59,84.62,84.53,84.61,6701.0,80.2267,80.2551,80.1698,80.2457,6701.0
2018-04-27 14:15:00,84.62,84.62,84.57,84.57,5566.0,80.2551,80.2551,80.2077,80.2077,5566.0
2018-04-27 14:20:00,84.56,84.61,84.56,84.56,7417.0,80.1982,80.2457,80.1982,80.1982,7417.0
2018-04-27 14:25:00,84.57,84.6,84.55,84.58,6465.0,80.2077,80.2362,80.1888,80.2172,6465.0
2018-04-27 14:30:00,84.56,84.62,84.54,84.6,11370.0,80.1982,80.2551,80.1793,80.2362,11370.0
2018-04-27 14:35:00,84.61,84.66,84.59,84.59,6665.0,80.2457,80.2931,80.2267,80.2267,6665.0
2018-04-27 14:40:00,84.61,84.61,84.58,84.59,4015.0,80.2457,80.2457,80.2172,80.2267,4015.0
2018-04-27 14:45:00,84.61,84.63,84.53,84.54,7483.0,80.2457,80.2646,80.1698,80.1793,7483.0
2018-04-27 14:50:00,84.54,84.6,84.47,84.6,35097.0,80.1793,80.2362,80.1129,80.2362,35097.0
2018-04-27 14:55:00,84.6,84.64,84.57,84.64,10092.0,80.2362,80.2741,80.2077,80.2741,10092.0
2018-04-27 15:00:00,84.64,84.76,84.6,84.76,7832.0,80.2741,80.3879,80.2362,80.3879,7832.0
2018-04-27 15:05:00,84.75,84.79,84.73,84.73,7072.0,80.3784,80.4164,80.3595,80.3595,7072.0
2018-04-27 15:10:00,84.75,84.77,84.72,84.73,12146.0,80.3784,80.3974,80.35,80.3595,12146.0
2018-04-27 15:15:00,84.73,84.75,84.71,84.74,8912.0,80.3595,80.3784,80.3405,80.369,8912.0
2018-04-27 15:20:00,84.75,84.76,84.72,84.74,6921.0,80.3784,80.3879,80.35,80.369,6921.0
2018-04-27 15:25:00,84.74,84.76,84.66,84.72,10843.0,80.369,80.3879,80.2931,80.35,10843.0
2018-04-27 15:30:00,84.72,84.81,84.72,84.79,16222.0,80.35,80.4353,80.35,80.4164,16222.0
2018-04-27 15:35:00,84.79,84.82,84.75,84.82,12496.0,80.4164,80.4448,80.3784,80.4448,12496.0
2018-04-27 15:40:00,84.81,84.84,84.71,84.73,16814.0,80.4353,80.4638,80.3405,80.3595,16814.0
2018-04-27 15:45:00,84.74,84.93,84.72,84.91,25300.0,80.369,80.5492,80.35,80.5302,25300.0
2018-04-27 15:50:00,84.91,84.92,84.85,84.85,21681.0,80.5302,80.5397,80.4733,80.4733,21681.0
2018-04-27 15:55:00,84.85,84.94,84.81,84.83,65881.0,80.4733,80.5586,80.4353,80.4543,65881.0
2018-04-30 09:30:00,84.89,85.0,84.67,84.67,28858.0,80.5112,80.6155,80.3026,80.3026,28858.0
2018-04-30 09:35:00,84.81,84.82,84.6,84.62,23872.0,80.4353,80.4448,80.2362,80.2551,23872.0
2018-04-30 09:40:00,84.64,84.89,84.63,84.68,17566.0,80.2741,80.5112,80.2646,80.3121,17566.0
2018-04-30 09:45:00,84.67,84.73,84.38,84.4,32850.0,80.3026,80.3595,80.0275,80.0465,32850.0
2018-04-30 09:50:00,84.41,84.48,84.35,84.38,28138.0,80.056,80.1224,79.9991,80.0275,28138.0
2018-04-30 09:55:00,84.38,84.41,84.01,84.1,53370.0,80.0275,80.056,79.6766,79.762,53370.0
2018-04-30 10:00:00,84.06,84.09,83.72,83.85,121350.0,79.724,79.7525,79.4016,79.5249,121350.0
2018-04-30 10:05:00,83.84,84.2,83.84,84.19,49884.0,79.5154,79.8568,79.5154,79.8473,49884.0
2018-04-30 10:10:00,84.2,84.34,84.09,84.32,39069.0,79.8568,79.9896,79.7525,79.9706,39069.0
2018-04-30 10:15:00,84.3,84.44,84.29,84.44,30013.0,79.9517,80.0844,79.9422,80.0844,30013.0
2018-04-30 10:20:00,84.43,84.53,84.33,84.34,34749.0,80.0749,80.1698,79.9801,79.9896,34749.0
2018-04-30 10:25:00,84.34,84.54,84.25,84.54,26300.0,79.9896,80.1793,79.9042,80.1793,26300.0
2018-04-30 10:30:00,84.54,84.57,84.4,84.52,23173.0,80.1793,80.2077,80.0465,80.1603,23173.0
2018-04-30 10:35:00,84.53,84.62,84.48,84.57,23518.0,80.1698,80.2551,80.1224,80.2077,23518.0
2018-04-30 10:40:00,84.58,84.66,84.55,84.57,18735.0,80.2172,80.2931,80.1888,80.2077,18735.0
2018-04-30 10:45:00,84.57,84.78,84.55,84.78,30401.0,80.2077,80.4069,80.1888,80.4069,30401.0
2018-04-30 10:50:00,84.79,84.82,84.74,84.8,15582.0,80.4164,80.4448,80.369,80.4259,15582.0
2018-04-30 10:55:00,84.78,84.84,84.67,84.75,16663.0,80.4069,80.4638,80.3026,80.3784,16663.0
2018-04-30 11:00:00,84.77,84.78,84.67,84.73,15617.0,80.3974,80.4069,80.3026,80.3595,15617.0
2018-04-30 11:05:00,84.73,84.79,84.69,84.69,14294.0,80.3595,80.4164,80.3215,80.3215,14294.0
2018-04-30 11:10:00,84.68,84.9,84.65,84.86,40902.0,80.3121,80.5207,80.2836,80.4828,40902.0
2018-04-30 11:15:00,84.87,84.87,84.64,84.66,31718.0,80.4922,80.4922,80.2741,80.2931,31718.0
2018-04-30 11:20:00,84.66,84.7,84.52,84.66,44269.0,80.2931,80.331,80.1603,80.2931,44269.0
2018-04-30 11:25:00,84.69,84.72,84.52,84.64,14279.0,80.3215,80.35,80.1603,80.2741,14279.0
2018-04-30 11:30:00,84.62,84.64,84.51,84.54,20859.0,80.2551,80.2741,80.1508,80.1793,20859.0
2018-04-30 11:35:00,84.52,84.57,84.44,84.44,9296.0,80.1603,80.2077,80.0844,80.0844,9296.0
2018-04-30 11:40:00,84.44,84.53,84.4,84.45,11158.0,80.0844,80.1698,80.0465,80.0939,11158.0
2018-04-30 11:45:00,84.44,84.45,84.31,84.32,8934.0,80.0844,80.0939,79.9611,79.9706,8934.0
2018-04-30 11:50:00,84.33,84.34,84.24,84.32,15775.0,79.9801,79.9896,79.8947,79.9706,15775.0
2018-04-30 11:55:00,84.32,84.34,84.27,84.32,14972.0,79.9706,79.9896,79.9232,79.9706,14972.0
2018-04-30 12:00:00,84.33,84.38,84.28,84.3,7550.0,79.9801,80.0275,79.9327,79.9517,7550.0
2018-04-30 12:05:00,84.3,84.33,84.25,84.28,9487.0,79.9517,79.9801,79.9042,79.9327,9487.0
2018-04-30 12:10:00,84.3,84.33,84.21,84.23,7000.0,79.9517,79.9801,79.8663,79.8853,7000.0
2018-04-30 12:15:00,84.21,84.23,84.13,84.15,11697.0,79.8663,79.8853,79.7904,79.8094,11697.0
2018-04-30 12:20:00,84.15,84.2,84.14,84.17,6667.0,79.8094,79.8568,79.7999,79.8284,6667.0
2018-04-30 12:25:00,84.16,84.22,84.16,84.19,6107.0,79.8189,79.8758,79.8189,79.8473,6107.0
2018-04-30 12:30:00,84.19,84.24,84.13,84.15,8858.0,79.8473,79.8947,79.7904,79.8094,8858.0
2018-04-30 12:35:00,84.14,84.16,84.04,84.16,15665.0,79.7999,79.8189,79.7051,79.8189,15665.0
2018-04-30 12:40:00,84.16,84.21,84.12,84.19,6700.0,79.8189,79.8663,79.7809,79.8473,6700.0
2018-04-30 12:45:00,84.18,84.19,84.11,84.11,6669.0,79.8378,79.8473,79.7715,79.7715,6669.0
2018-04-30 12:50:00,84.11,84.13,83.97,84.05,12553.0,79.7715,79.7904,79.6387,79.7145,12553.0
2018-04-30 12:55:00,84.05,84.19,84.04,84.16,9895.0,79.7145,79.8473,79.7051,79.8189,9895.0
2018-04-30 13:00:00,84.16,84.23,84.16,84.2,9545.0,79.8189,79.8853,79.8189,79.8568,9545.0
2018-04-30 13:05:00,84.2,84.32,84.19,84.28,6325.0,79.8568,79.9706,79.8473,79.9327,6325.0
2018-04-30 13:10:00,84.25,84.26,84.1,84.1,7671.0,79.9042,79.9137,79.762,79.762,7671.0
2018-04-30 13:15:00,84.11,84.21,84.1,84.17,9735.0,79.7715,79.8663,79.762,79.8284,9735.0
2018-04-30 13:20:00,84.15,84.25,84.13,84.25,12926.0,79.8094,79.9042,79.7904,79.9042,12926.0
2018-04-30 13:25:00,84.25,84.3,84.2,84.25,17401.0,79.9042,79.9517,79.8568,79.9042,17401.0
2018-04-30 13:30:00,84.25,84.26,84.19,84.24,18971.0,79.9042,79.9137,79.8473,79.8947,18971.0
2018-04-30 13:35:00,84.23,84.34,84.18,84.33,9100.0,79.8853,79.9896,79.8378,79.9801,9100.0
2018-04-30 13:40:00,84.32,84.39,84.26,84.28,11684.0,79.9706,80.037,79.9137,79.9327,11684.0
2018-04-30 13:45:00,84.29,84.3,84.2,84.21,8169.0,79.9422,79.9517,79.8568,79.8663,8169.0
2018-04-30 13:50:00,84.22,84.26,84.16,84.17,10180.0,79.8758,79.9137,79.8189,79.8284,10180.0
2018-04-30 13:55:00,84.18,84.25,84.16,84.25,9167.0,79.8378,79.9042,79.8189,79.9042,9167.0
2018-04-30 14:00:00,84.24,84.27,84.06,84.08,12553.0,79.8947,79.9232,79.724,79.743,12553.0
2018-04-30 14:05:00,84.09,84.1,83.87,83.89,16684.0,79.7525,79.762,79.5438,79.5628,16684.0
2018-04-30 14:10:00,83.89,83.89,83.8,83.85,15669.0,79.5628,79.5628,79.4774,79.5249,15669.0
2018-04-30 14:15:00,83.86,83.96,83.85,83.87,13655.0,79.5343,79.6292,79.5249,79.5438,13655.0
2018-04-30 14:20:00,83.87,84.04,83.86,83.92,17331.0,79.5438,79.7051,79.5343,79.5913,17331.0
2018-04-30 14:25:00,83.91,83.97,83.87,83.92,11319.0,79.5818,79.6387,79.5438,79.5913,11319.0
2018-04-30 14:30:00,83.89,83.92,83.79,83.84,11641.0,79.5628,79.5913,79.468,79.5154,11641.0
2018-04-30 14:35:00,83.81,83.87,83.77,83.81,17864.0,79.4869,79.5438,79.449,79.4869,17864.0
2018-04-30 14:40:00,83.8,83.91,83.8,83.86,16790.0,79.4774,79.5818,79.4774,79.5343,16790.0
2018-04-30 14:45:00,83.86,83.89,83.78,83.89,16960.0,79.5343,79.5628,79.4585,79.5628,16960.0
2018-04-30 14:50:00,83.9,83.98,83.87,83.95,24380.0,79.5723,79.6482,79.5438,79.6197,24380.0
2018-04-30 14:55:00,83.95,84.0,83.87,83.93,19261.0,79.6197,79.6671,79.5438,79.6007,19261.0
2018-04-30 15:00:00,83.94,83.96,83.88,83.89,20899.0,79.6102,79.6292,79.5533,79.5628,20899.0
2018-04-30 15:05:00,83.89,83.91,83.84,83.85,20380.0,79.5628,79.5818,79.5154,79.5249,20380.0
2018-04-30 15:10:00,83.85,83.97,83.85,83.95,18356.0,79.5249,79.6387,79.5249,79.6197,18356.0
2018-04-30 15:15:00,83.96,84.04,83.93,83.98,35129.0,79.6292,79.7051,79.6007,79.6482,35129.0
2018-04-30 15:20:00,83.99,84.01,83.81,83.81,26248.0,79.6576,79.6766,79.4869,79.4869,26248.0
2018-04-30 15:25:00,83.81,83.87,83.8,83.85,32947.0,79.4869,79.5438,79.4774,79.5249,32947.0
2018-04-30 15:30:00,83.84,83.94,83.81,83.93,30896.0,79.5154,79.6102,79.4869,79.6007,30896.0
2018-04-30 15:35:00,83.94,83.97,83.89,83.94,61608.0,79.6102,79.6387,79.5628,79.6102,61608.0
2018-04-30 15:40:00,83.93,83.95,83.85,83.85,42655.0,79.6007,79.6197,79.5249,79.5249,42655.0
2018-04-30 15:45:00,83.84,83.95,83.78,83.84,81307.0,79.5154,79.6197,79.4585,79.5154,81307.0
2018-04-30 15:50:00,83.84,83.84,83.62,83.63,84280.0,79.5154,79.5154,79.3067,79.3162,84280.0
2018-04-30 15:55:00,83.65,83.78,83.37,83.49,261817.0,79.3352,79.4585,79.0696,79.1834,261817.0
2018-05-01 09:30:00,83.46,83.68,83.37,83.51,37382.0,79.155,79.3636,79.0696,79.2024,37382.0
2018-05-01 09:35:00,83.51,83.66,83.47,83.64,63702.0,79.2024,79.3447,79.1645,79.3257,63702.0
2018-05-01 09:40:00,83.65,83.88,83.64,83.79,17154.0,79.3352,79.5533,79.3257,79.468,17154.0
2018-05-01 09:45:00,83.78,84.04,83.74,84.0,25039.0,79.4585,79.7051,79.4205,79.6671,25039.0
2018-05-01 09:50:00,83.98,84.03,83.92,83.96,32159.0,79.6482,79.6956,79.5913,79.6292,32159.0
2018-05-01 09:55:00,83.95,84.02,83.76,83.86,17532.0,79.6197,79.6861,79.4395,79.5343,17532.0
2018-05-01 10:00:00,83.86,83.91,83.63,83.66,19345.0,79.5343,79.5818,79.3162,79.3447,19345.0
2018-05-01 10:05:00,83.62,83.78,83.61,83.67,33829.0,79.3067,79.4585,79.2972,79.3541,33829.0
2018-05-01 10:10:00,83.66,83.77,83.57,83.57,26131.0,79.3447,79.449,79.2593,79.2593,26131.0
2018-05-01 10:15:00,83.59,83.88,83.56,83.86,22068.0,79.2783,79.5533,79.2498,79.5343,22068.0
2018-05-01 10:20:00,83.88,83.93,83.7,83.7,22410.0,79.5533,79.6007,79.3826,79.3826,22410.0
2018-05-01 10:25:00,83.7,83.78,83.62,83.66,21764.0,79.3826,79.4585,79.3067,79.3447,21764.0
2018-05-01 10:30:00,83.67,83.73,83.59,83.65,30653.0,79.3541,79.4111,79.2783,79.3352,30653.0
2018-05-01 10:35:00,83.64,83.64,83.45,83.54,29919.0,79.3257,79.3257,79.1455,79.2309,29919.0
2018-05-01 10:40:00,83.54,83.56,83.28,83.44,33000.0,79.2309,79.2498,78.9843,79.136,33000.0
2018-05-01 10:45:00,83.45,83.52,83.38,83.46,19523.0,79.1455,79.2119,79.0791,79.155,19523.0
2018-05-01 10:50:00,83.46,83.48,83.12,83.17,49876.0,79.155,79.1739,78.8325,78.8799,49876.0
2018-05-01 10:55:00,83.18,83.3,83.05,83.05,73909.0,78.8894,79.0032,78.7661,78.7661,73909.0
2018-05-01 11:00:00,83.04,83.1,82.91,83.03,27531.0,78.7566,78.8135,78.6334,78.7472,27531.0
2018-05-01 11:05:00,83.05,83.12,82.95,83.12,52006.0,78.7661,78.8325,78.6713,78.8325,52006.0
2018-05-01 11:10:00,83.11,83.14,82.99,83.04,26510.0,78.823,78.8515,78.7092,78.7566,26510.0
2018-05-01 11:15:00,83.01,83.11,82.99,83.09,30439.0,78.7282,78.823,78.7092,78.8041,30439.0
2018-05-01 11:20:00,83.1,83.14,83.01,83.02,26031.0,78.8135,78.8515,78.7282,78.7377,26031.0
2018-05-01 11:25:00,83.02,83.05,82.95,82.96,25986.0,78.7377,78.7661,78.6713,78.6808,25986.0
2018-05-01 11:30:00,82.96,83.13,82.96,83.09,22997.0,78.6808,78.842,78.6808,78.8041,22997.0
2018-05-01 11:35:00,83.1,83.32,83.06,83.15,23939.0,78.8135,79.0222,78.7756,78.861,23939.0
2018-05-01 11:40:00,83.18,83.26,83.13,83.2,20765.0,78.8894,78.9653,78.842,78.9084,20765.0
2018-05-01 11:45:00,83.21,83.25,83.12,83.15,25118.0,78.9179,78.9558,78.8325,78.861,25118.0
2018-05-01 11:50:00,83.15,83.19,83.1,83.12,30157.0,78.861,78.8989,78.8135,78.8325,30157.0
2018-05-01 11:55:00,83.13,83.17,83.05,83.08,57638.0,78.842,78.8799,78.7661,78.7946,57638.0
2018-05-01 12:00:00,83.09,83.18,83.08,83.15,19020.0,78.8041,78.8894,78.7946,78.861,19020.0
2018-05-01 12:05:00,83.15,83.18,83.12,83.18,19864.0,78.861,78.8894,78.8325,78.8894,19864.0
2018-05-01 12:10:00,83.2,83.3,83.16,83.27,14173.0,78.9084,79.0032,78.8705,78.9748,14173.0
2018-05-01 12:15:00,83.26,83.28,83.18,83.27,12841.0,78.9653,78.9843,78.8894,78.9748,12841.0
2018-05-01 12:20:00,83.27,83.31,83.22,83.25,15291.0,78.9748,79.0127,78.9274,78.9558,15291.0
2018-05-01 12:25:00,83.24,83.31,83.17,83.26,14494.0,78.9463,79.0127,78.8799,78.9653,14494.0
2018-05-01 12:30:00,83.26,83.31,83.22,83.31,18636.0,78.9653,79.0127,78.9274,79.0127,18636.0
2018-05-01 12:35:00,83.31,83.31,83.21,83.22,22036.0,79.0127,79.0127,78.9179,78.9274,22036.0
2018-05-01 12:40:00,83.22,83.23,83.17,83.19,21345.0,78.9274,78.9368,78.8799,78.8989,21345.0
2018-05-01 12:45:00,83.19,83.21,83.11,83.19,19610.0,78.8989,78.9179,78.823,78.8989,19610.0
2018-05-01 12:50:00,83.19,83.19,83.11,83.14,14990.0,78.8989,78.8989,78.823,78.8515,14990.0
2018-05-01 12:55:00,83.14,83.16,83.11,83.14,17354.0,78.8515,78.8705,78.823,78.8515,17354.0
2018-05-01 13:00:00,83.13,83.13,83.01,83.05,15250.0,78.842,78.842,78.7282,78.7661,15250.0
2018-05-01 13:05:00,83.06,83.06,82.91,82.95,36026.0,78.7756,78.7756,78.6334,78.6713,36026.0
2018-05-01 13:10:00,82.95,83.0,82.9,82.96,20535.0,78.6713,78.7187,78.6239,78.6808,20535.0
2018-05-01 13:15:00,82.96,82.98,82.89,82.98,14457.0,78.6808,78.6997,78.6144,78.6997,14457.0
2018-05-01 13:20:00,82.99,83.01,82.94,82.99,18747.0,78.7092,78.7282,78.6618,78.7092,18747.0
2018-05-01 13:25:00,83.0,83.1,82.96,83.09,15412.0,78.7187,78.8135,78.6808,78.8041,15412.0
2018-05-01 13:30:00,83.08,83.16,83.08,83.1,38917.0,78.7946,78.8705,78.7946,78.8135,38917.0
2018-05-01 13:35:00,83.1,83.1,82.98,82.98,27346.0,78.8135,78.8135,78.6997,78.6997,27346.0
2018-05-01 13:40:00,82.98,83.03,82.93,83.01,23861.0,78.6997,78.7472,78.6523,78.7282,23861.0
2018-05-01 13:45:00,83.02,83.19,83.0,83.06,44501.0,78.7377,78.8989,78.7187,78.7756,44501.0
2018-05-01 13:50:00,83.06,83.13,83.01,83.09,37862.0,78.7756,78.842,78.7282,78.8041,37862.0
2018-05-01 13:55:00,83.1,83.21,83.08,83.18,37385.0,78.8135,78.9179,78.7946,78.8894,37385.0
2018-05-01 14:00:00,83.17,83.24,83.13,83.2,48213.0,78.8799,78.9463,78.842,78.9084,48213.0
2018-05-01 14:05:00,83.18,83.22,83.1,83.21,24838.0,78.8894,78.9274,78.8135,78.9179,24838.0
2018-05-01 14:10:00,83.22,83.27,83.15,83.15,41626.0,78.9274,78.9748,78.861,78.861,41626.0
2018-05-01 14:15:00,83.16,83.27,83.16,83.27,19754.0,78.8705,78.9748,78.8705,78.9748,19754.0
2018-05-01 14:20:00,83.27,83.5,83.25,83.49,29586.0,78.9748,79.1929,78.9558,79.1834,29586.0
2018-05-01 14:25:00,83.51,83.59,83.45,83.54,16511.0,79.2024,79.2783,79.1455,79.2309,16511.0
2018-05-01 14:30:00,83.54,83.56,83.38,83.42,24294.0,79.2309,79.2498,79.0791,79.117,24294.0
2018-05-01 14:35:00,83.41,83.44,83.29,83.32,21597.0,79.1076,79.136,78.9937,79.0222,21597.0
2018-05-01 14:40:00,83.31,83.32,83.19,83.25,47429.0,79.0127,79.0222,78.8989,78.9558,47429.0
2018-05-01 14:45:00,83.25,83.31,83.21,83.27,45822.0,78.9558,79.0127,78.9179,78.9748,45822.0
2018-05-01 14:50:00,83.27,83.31,83.16,83.26,31226.0,78.9748,79.0127,78.8705,78.9653,31226.0
2018-05-01 14:55:00,83.24,83.27,83.13,83.17,34858.0,78.9463,78.9748,78.842,78.8799,34858.0
2018-05-01 15:00:00,83.17,83.33,83.16,83.24,36974.0,78.8799,79.0317,78.8705,78.9463,36974.0
2018-05-01 15:05:00,83.24,83.31,83.23,83.24,37339.0,78.9463,79.0127,78.9368,78.9463,37339.0
2018-05-01 15:10:00,83.26,83.3,83.21,83.28,32621.0,78.9653,79.0032,78.9179,78.9843,32621.0
2018-05-01 15:15:00,83.27,83.31,83.21,83.22,32963.0,78.9748,79.0127,78.9179,78.9274,32963.0
2018-05-01 15:20:00,83.21,83.23,83.14,83.19,42695.0,78.9179,78.9368,78.8515,78.8989,42695.0
2018-05-01 15:25:00,83.2,83.22,83.13,83.2,50222.0,78.9084,78.9274,78.842,78.9084,50222.0
2018-05-01 15:30:00,83.21,83.21,83.17,83.2,49805.0,78.9179,78.9179,78.8799,78.9084,49805.0
2018-05-01 15:35:00,83.2,83.22,83.17,83.2,57456.0,78.9084,78.9274,78.8799,78.9084,57456.0
2018-05-01 15:40:00,83.2,83.44,83.19,83.4,53968.0,78.9084,79.136,78.8989,79.0981,53968.0
2018-05-01 15:45:00,83.4,83.51,83.36,83.4,112672.0,79.0981,79.2024,79.0601,79.0981,112672.0
2018-05-01 15:50:00,83.41,83.6,83.38,83.53,91651.0,79.1076,79.2878,79.0791,79.2214,91651.0
2018-05-01 15:55:00,83.52,83.59,83.41,83.41,143517.0,79.2119,79.2783,79.1076,79.1076,143517.0
2018-05-02 09:30:00,77.67,79.0,77.0,78.15,274223.0,73.6636,74.925,73.0282,74.1189,274223.0
2018-05-02 09:35:00,78.15,79.22,77.58,78.61,171892.0,74.1189,75.1337,73.5783,74.5552,171892.0
2018-05-02 09:40:00,78.61,79.18,78.0,78.87,120799.0,74.5552,75.0958,73.9766,74.8017,120799.0
2018-05-02 09:45:00,78.9,79.5,78.75,79.37,139514.0,74.8302,75.3992,74.6879,75.276,139514.0
2018-05-02 09:50:00,79.4,80.03,79.4,79.95,217894.0,75.3044,75.9019,75.3044,75.826,217894.0
2018-05-02 09:55:00,79.93,80.13,79.42,79.69,111887.0,75.8071,75.9967,75.3234,75.5794,111887.0
2018-05-02 10:00:00,79.67,79.73,79.44,79.49,169388.0,75.5605,75.6174,75.3423,75.3898,169388.0
2018-05-02 10:05:00,79.5,79.72,79.48,79.67,104645.0,75.3992,75.6079,75.3803,75.5605,104645.0
2018-05-02 10:10:00,79.64,79.79,79.49,79.51,79679.0,75.532,75.6743,75.3898,75.4087,79679.0
2018-05-02 10:15:00,79.51,79.93,79.49,79.77,100207.0,75.4087,75.8071,75.3898,75.6553,100207.0
2018-05-02 10:20:00,79.74,79.95,79.68,79.77,64819.0,75.6269,75.826,75.57,75.6553,64819.0
2018-05-02 10:25:00,79.79,80.09,79.75,79.85,70711.0,75.6743,75.9588,75.6363,75.7312,70711.0
2018-05-02 10:30:00,79.82,80.16,79.57,80.14,59129.0,75.7027,76.0252,75.4656,76.0062,59129.0
2018-05-02 10:35:00,80.12,80.45,80.05,80.36,128052.0,75.9873,76.3002,75.9209,76.2149,128052.0
2018-05-02 10:40:00,80.35,80.4,79.91,80.08,93913.0,76.2054,76.2528,75.7881,75.9493,93913.0
2018-05-02 10:45:00,80.08,80.28,79.64,79.76,127353.0,75.9493,76.139,75.532,75.6458,127353.0
2018-05-02 10:50:00,79.78,79.94,79.59,79.68,100204.0,75.6648,75.8165,75.4846,75.57,100204.0
2018-05-02 10:55:00,79.7,79.75,79.46,79.59,80642.0,75.5889,75.6363,75.3613,75.4846,80642.0
2018-05-02 11:00:00,79.59,79.89,79.53,79.88,69156.0,75.4846,75.7691,75.4277,75.7596,69156.0
2018-05-02 11:05:00,79.92,80.1,79.79,79.81,63561.0,75.7976,75.9683,75.6743,75.6933,63561.0
2018-05-02 11:10:00,79.79,79.81,79.48,79.56,37447.0,75.6743,75.6933,75.3803,75.4561,37447.0
2018-05-02 11:15:00,79.57,79.68,79.43,79.54,63794.0,75.4656,75.57,75.3329,75.4372,63794.0
2018-05-02 11:20:00,79.54,79.76,79.48,79.54,85026.0,75.4372,75.6458,75.3803,75.4372,85026.0
2018-05-02 11:25:00,79.52,79.88,79.52,79.79,36926.0,75.4182,75.7596,75.4182,75.6743,36926.0
2018-05-02 11:30:00,79.78,79.79,79.36,79.43,65089.0,75.6648,75.6743,75.2665,75.3329,65089.0
2018-05-02 11:35:00,79.42,79.5,79.28,79.31,29485.0,75.3234,75.3992,75.1906,75.219,29485.0
2018-05-02 11:40:00,79.32,79.37,79.0,79.02,30238.0,75.2285,75.276,74.925,74.944,30238.0
2018-05-02 11:45:00,79.02,79.03,78.98,79.0,53664.0,74.944,74.9535,74.9061,74.925,53664.0
2018-05-02 11:50:00,79.0,79.13,79.0,79.1,41201.0,74.925,75.0483,74.925,75.0199,41201.0
2018-05-02 11:55:00,79.09,79.22,78.95,79.17,49139.0,75.0104,75.1337,74.8776,75.0863,49139.0
2018-05-02 12:00:00,79.17,79.27,79.11,79.14,47943.0,75.0863,75.1811,75.0294,75.0578,47943.0
2018-05-02 12:05:00,79.15,79.29,79.08,79.08,61389.0,75.0673,75.2001,75.0009,75.0009,61389.0
2018-05-02 12:10:00,79.07,79.09,78.98,79.06,40159.0,74.9914,75.0104,74.9061,74.9819,40159.0
2018-05-02 12:15:00,79.05,79.12,79.02,79.11,36833.0,74.9725,75.0388,74.944,75.0294,36833.0
2018-05-02 12:20:00,79.11,79.27,79.08,79.08,29563.0,75.0294,75.1811,75.0009,75.0009,29563.0
2018-05-02 12:25:00,79.08,79.22,79.08,79.11,37335.0,75.0009,75.1337,75.0009,75.0294,37335.0
2018-05-02 12:30:00,79.1,79.15,79.01,79.04,77207.0,75.0199,75.0673,74.9345,74.963,77207.0
2018-05-02 12:35:00,79.04,79.05,78.94,78.95,50841.0,74.963,74.9725,74.8681,74.8776,50841.0
2018-05-02 12:40:00,78.96,79.09,78.96,79.05,40535.0,74.8871,75.0104,74.8871,74.9725,40535.0
2018-05-02 12:45:00,79.03,79.06,78.87,78.98,52003.0,74.9535,74.9819,74.8017,74.9061,52003.0
2018-05-02 12:50:00,78.97,79.0,78.89,78.93,40434.0,74.8966,74.925,74.8207,74.8586,40434.0
2018-05-02 12:55:00,78.92,79.25,78.87,79.19,88530.0,74.8492,75.1621,74.8017,75.1052,88530.0
2018-05-02 13:00:00,79.19,79.41,79.16,79.37,74952.0,75.1052,75.3139,75.0768,75.276,74952.0
2018-05-02 13:05:00,79.38,79.42,79.25,79.38,55675.0,75.2854,75.3234,75.1621,75.2854,55675.0
2018-05-02 13:10:00,79.38,79.69,79.38,79.65,25332.0,75.2854,75.5794,75.2854,75.5415,25332.0
2018-05-02 13:15:00,79.64,79.73,79.46,79.55,82437.0,75.532,75.6174,75.3613,75.4467,82437.0
2018-05-02 13:20:00,79.54,79.55,79.35,79.4,23413.0,75.4372,75.4467,75.257,75.3044,23413.0
2018-05-02 13:25:00,79.42,79.43,79.32,79.4,34262.0,75.3234,75.3329,75.2285,75.3044,34262.0
2018-05-02 13:30:00,79.43,79.53,79.36,79.36,28937.0,75.3329,75.4277,75.2665,75.2665,28937.0
2018-05-02 13:35:00,79.33,79.33,79.23,79.3,56774.0,75.238,75.238,75.1432,75.2096,56774.0
2018-05-02 13:40:00,79.33,79.39,79.29,79.29,39708.0,75.238,75.2949,75.2001,75.2001,39708.0
2018-05-02 13:45:00,79.3,79.32,79.24,79.27,18034.0,75.2096,75.2285,75.1527,75.1811,18034.0
2018-05-02 13:50:00,79.29,79.32,79.19,79.24,73680.0,75.2001,75.2285,75.1052,75.1527,73680.0
2018-05-02 13:55:00,79.22,79.78,79.22,79.78,28814.0,75.1337,75.6648,75.1337,75.6648,28814.0
2018-05-02 14:00:00,79.75,79.82,79.61,79.66,50888.0,75.6363,75.7027,75.5036,75.551,50888.0
2018-05-02 14:05:00,79.71,79.75,79.53,79.65,43741.0,75.5984,75.6363,75.4277,75.5415,43741.0
2018-05-02 14:10:00,79.66,79.81,79.6,79.61,46415.0,75.551,75.6933,75.4941,75.5036,46415.0
2018-05-02 14:15:00,79.61,79.91,79.55,79.71,45720.0,75.5036,75.7881,75.4467,75.5984,45720.0
2018-05-02 14:20:00,79.72,79.77,79.42,79.47,40178.0,75.6079,75.6553,75.3234,75.3708,40178.0
2018-05-02 14:25:00,79.47,79.61,79.4,79.55,89938.0,75.3708,75.5036,75.3044,75.4467,89938.0
2018-05-02 14:30:00,79.55,79.88,79.52,79.78,40902.0,75.4467,75.7596,75.4182,75.6648,40902.0
2018-05-02 14:35:00,79.76,80.1,79.73,80.07,37200.0,75.6458,75.9683,75.6174,75.9398,37200.0
2018-05-02 14:40:00,80.05,80.06,79.94,79.97,52951.0,75.9209,75.9304,75.8165,75.845,52951.0
2018-05-02 14:45:00,79.96,80.0,79.73,79.77,57989.0,75.8355,75.8735,75.6174,75.6553,57989.0
2018-05-02 14:50:00,79.8,79.82,79.5,79.5,63473.0,75.6838,75.7027,75.3992,75.3992,63473.0
2018-05-02 14:55:00,79.56,79.93,79.51,79.85,34766.0,75.4561,75.8071,75.4087,75.7312,34766.0
2018-05-02 15:00:00,79.86,79.91,79.72,79.85,27694.0,75.7407,75.7881,75.6079,75.7312,27694.0
2018-05-02 15:05:00,79.86,79.97,79.85,79.92,29052.0,75.7407,75.845,75.7312,75.7976,29052.0
2018-05-02 15:10:00,79.91,79.91,79.62,79.76,45160.0,75.7881,75.7881,75.5131,75.6458,45160.0
2018-05-02 15:15:00,79.72,80.02,79.62,79.84,115432.0,75.6079,75.8924,75.5131,75.7217,115432.0
2018-05-02 15:20:00,79.83,79.85,79.62,79.67,62992.0,75.7122,75.7312,75.5131,75.5605,62992.0
2018-05-02 15:25:00,79.67,79.86,79.67,79.78,72803.0,75.5605,75.7407,75.5605,75.6648,72803.0
2018-05-02 15:30:00,79.79,80.07,79.69,80.05,82643.0,75.6743,75.9398,75.5794,75.9209,82643.0
2018-05-02 15:35:00,80.05,80.05,79.7,79.86,101894.0,75.9209,75.9209,75.5889,75.7407,101894.0
2018-05-02 15:40:00,79.86,79.88,79.66,79.78,188057.0,75.7407,75.7596,75.551,75.6648,188057.0
2018-05-02 15:45:00,79.79,79.8,79.66,79.73,95228.0,75.6743,75.6838,75.551,75.6174,95228.0
2018-05-02 15:50:00,79.73,79.79,79.66,79.76,140173.0,75.6174,75.6743,75.551,75.6458,140173.0
2018-05-02 15:55:00,79.76,80.07,79.75,79.9,263327.0,75.6458,75.9398,75.6363,75.7786,263327.0
2018-05-03 09:30:00,79.78,80.89,79.78,80.3,98209.0,75.6648,76.7175,75.6648,76.158,98209.0
2018-05-03 09:35:00,80.18,80.53,80.06,80.14,25836.0,76.0442,76.3761,75.9304,76.0062,25836.0
2018-05-03 09:40:00,80.07,80.07,79.69,79.7,47899.0,75.9398,75.9398,75.5794,75.5889,47899.0
2018-05-03 09:45:00,79.7,79.8,79.65,79.74,41655.0,75.5889,75.6838,75.5415,75.6269,41655.0
2018-05-03 09:50:00,79.73,79.92,79.72,79.77,24860.0,75.6174,75.7976,75.6079,75.6553,24860.0
2018-05-03 09:55:00,79.79,79.8,79.68,79.7,72554.0,75.6743,75.6838,75.57,75.5889,72554.0
2018-05-03 10:00:00,79.69,79.74,79.37,79.38,85916.0,75.5794,75.6269,75.276,75.2854,85916.0
2018-05-03 10:05:00,79.37,79.41,79.26,79.34,37050.0,75.276,75.3139,75.1716,75.2475,37050.0
2018-05-03 10:10:00,79.33,79.33,79.14,79.16,33119.0,75.238,75.238,75.0578,75.0768,33119.0
2018-05-03 10:15:00,79.16,79.27,79.0,79.03,33248.0,75.0768,75.1811,74.925,74.9535,33248.0
2018-05-03 10:20:00,79.02,79.05,78.54,78.66,43190.0,74.944,74.9725,74.4888,74.6026,43190.0
2018-05-03 10:25:00,78.67,78.84,78.51,78.82,53582.0,74.6121,74.7733,74.4603,74.7543,53582.0
2018-05-03 10:30:00,78.84,78.87,78.71,78.82,39988.0,74.7733,74.8017,74.65,74.7543,39988.0
2018-05-03 10:35:00,78.83,78.83,78.48,78.55,56938.0,74.7638,74.7638,74.4319,74.4982,56938.0
2018-05-03 10:40:00,78.56,78.85,78.56,78.79,40693.0,74.5077,74.7828,74.5077,74.7259,40693.0
2018-05-03 10:45:00,78.8,78.92,78.71,78.78,38572.0,74.7354,74.8492,74.65,74.7164,38572.0
2018-05-03 10:50:00,78.77,78.77,78.63,78.72,42360.0,74.7069,74.7069,74.5741,74.6595,42360.0
2018-05-03 10:55:00,78.73,78.74,78.44,78.67,73063.0,74.669,74.6784,74.3939,74.6121,73063.0
2018-05-03 11:00:00,78.67,78.84,78.61,78.83,25122.0,74.6121,74.7733,74.5552,74.7638,25122.0
2018-05-03 11:05:00,78.84,79.11,78.81,79.05,41752.0,74.7733,75.0294,74.7448,74.9725,41752.0
2018-05-03 11:10:00,79.04,79.36,78.99,79.27,52240.0,74.963,75.2665,74.9156,75.1811,52240.0
2018-05-03 11:15:00,79.27,79.57,79.18,79.44,46551.0,75.1811,75.4656,75.0958,75.3423,46551.0
2018-05-03 11:20:00,79.44,79.46,79.16,79.3,50549.0,75.3423,75.3613,75.0768,75.2096,50549.0
2018-05-03 11:25:00,79.3,79.43,79.23,79.32,35825.0,75.2096,75.3329,75.1432,75.2285,35825.0
2018-05-03 11:30:00,79.34,79.45,79.29,79.45,36114.0,75.2475,75.3518,75.2001,75.3518,36114.0
2018-05-03 11:35:00,79.46,79.76,79.4,79.66,34799.0,75.3613,75.6458,75.3044,75.551,34799.0
2018-05-03 11:40:00,79.67,79.68,79.47,79.62,30559.0,75.5605,75.57,75.3708,75.5131,30559.0
2018-05-03 11:45:00,79.61,79.77,79.59,79.66,35772.0,75.5036,75.6553,75.4846,75.551,35772.0
2018-05-03 11:50:00,79.66,79.67,79.58,79.64,32007.0,75.551,75.5605,75.4751,75.532,32007.0
2018-05-03 11:55:00,79.64,79.65,79.43,79.46,35695.0,75.532,75.5415,75.3329,75.3613,35695.0
2018-05-03 12:00:00,79.45,79.63,79.35,79.4,27367.0,75.3518,75.5225,75.257,75.3044,27367.0
2018-05-03 12:05:00,79.42,79.6,79.42,79.45,28892.0,75.3234,75.4941,75.3234,75.3518,28892.0
2018-05-03 12:10:00,79.46,79.48,79.35,79.42,31398.0,75.3613,75.3803,75.257,75.3234,31398.0
2018-05-03 12:15:00,79.44,79.47,79.26,79.28,30295.0,75.3423,75.3708,75.1716,75.1906,30295.0
2018-05-03 12:20:00,79.27,79.3,79.09,79.09,22778.0,75.1811,75.2096,75.0104,75.0104,22778.0
2018-05-03 12:25:00,79.08,79.09,78.98,79.05,30002.0,75.0009,75.0104,74.9061,74.9725,30002.0
2018-05-03 12:30:00,79.03,79.29,79.03,79.22,16513.0,74.9535,75.2001,74.9535,75.1337,16513.0
2018-05-03 12:35:00,79.23,79.45,79.19,79.45,15887.0,75.1432,75.3518,75.1052,75.3518,15887.0
2018-05-03 12:40:00,79.43,79.51,79.41,79.44,18967.0,75.3329,75.4087,75.3139,75.3423,18967.0
2018-05-03 12:45:00,79.45,79.54,79.39,79.44,21220.0,75.3518,75.4372,75.2949,75.3423,21220.0
2018-05-03 12:50:00,79.43,79.6,79.38,79.57,18198.0,75.3329,75.4941,75.2854,75.4656,18198.0
2018-05-03 12:55:00,79.59,79.67,79.56,79.67,40504.0,75.4846,75.5605,75.4561,75.5605,40504.0
2018-05-03 13:00:00,79.67,79.69,79.5,79.55,39526.0,75.5605,75.5794,75.3992,75.4467,39526.0
2018-05-03 13:05:00,79.53,79.56,79.4,79.54,17627.0,75.4277,75.4561,75.3044,75.4372,17627.0
2018-05-03 13:10:00,79.52,79.63,79.52,79.57,15313.0,75.4182,75.5225,75.4182,75.4656,15313.0
2018-05-03 13:15:00,79.6,79.81,79.56,79.78,17522.0,75.4941,75.6933,75.4561,75.6648,17522.0
2018-05-03 13:20:00,79.75,79.86,79.65,79.68,16751.0,75.6363,75.7407,75.5415,75.57,16751.0
2018-05-03 13:25:00,79.67,79.72,79.57,79.7,20200.0,75.5605,75.6079,75.4656,75.5889,20200.0
2018-05-03 13:30:00,79.74,80.15,79.71,80.06,38361.0,75.6269,76.0157,75.5984,75.9304,38361.0
2018-05-03 13:35:00,80.09,80.13,80.0,80.06,30641.0,75.9588,75.9967,75.8735,75.9304,30641.0
2018-05-03 13:40:00,80.07,80.1,79.99,80.08,21377.0,75.9398,75.9683,75.864,75.9493,21377.0
2018-05-03 13:45:00,80.09,80.13,79.98,80.06,31289.0,75.9588,75.9967,75.8545,75.9304,31289.0
2018-05-03 13:50:00,80.04,80.08,79.97,80.08,24010.0,75.9114,75.9493,75.845,75.9493,24010.0
2018-05-03 13:55:00,80.07,80.17,80.06,80.08,27623.0,75.9398,76.0347,75.9304,75.9493,27623.0
2018-05-03 14:00:00,80.09,80.12,79.97,80.01,30610.0,75.9588,75.9873,75.845,75.8829,30610.0
2018-05-03 14:05:00,80.0,80.08,79.99,80.06,19205.0,75.8735,75.9493,75.864,75.9304,19205.0
2018-05-03 14:10:00,80.06,80.06,79.99,80.01,34245.0,75.9304,75.9304,75.864,75.8829,34245.0
2018-05-03 14:15:00,80.01,80.03,79.98,80.01,42520.0,75.8829,75.9019,75.8545,75.8829,42520.0
2018-05-03 14:20:00,80.02,80.02,79.97,79.98,54532.0,75.8924,75.8924,75.845,75.8545,54532.0
2018-05-03 14:25:00,79.97,79.97,79.85,79.94,28674.0,75.845,75.845,75.7312,75.8165,28674.0
2018-05-03 14:30:00,79.98,80.26,79.98,80.19,27893.0,75.8545,76.12,75.8545,76.0537,27893.0
2018-05-03 14:35:00,80.2,80.31,80.19,80.21,29827.0,76.0631,76.1675,76.0537,76.0726,29827.0
2018-05-03 14:40:00,80.21,80.26,80.11,80.13,38233.0,76.0726,76.12,75.9778,75.9967,38233.0
2018-05-03 14:45:00,80.13,80.19,80.02,80.08,30216.0,75.9967,76.0537,75.8924,75.9493,30216.0
2018-05-03 14:50:00,80.1,80.1,80.02,80.08,20924.0,75.9683,75.9683,75.8924,75.9493,20924.0
2018-05-03 14:55:00,80.06,80.18,80.04,80.12,57004.0,75.9304,76.0442,75.9114,75.9873,57004.0
2018-05-03 15:00:00,80.11,80.43,80.11,80.37,81913.0,75.9778,76.2813,75.9778,76.2244,81913.0
2018-05-03 15:05:00,80.36,80.46,80.27,80.3,41509.0,76.2149,76.3097,76.1295,76.158,41509.0
2018-05-03 15:10:00,80.31,80.48,80.25,80.39,32787.0,76.1675,76.3287,76.1106,76.2433,32787.0
2018-05-03 15:15:00,80.38,80.54,80.37,80.49,39170.0,76.2339,76.3856,76.2244,76.3382,39170.0
2018-05-03 15:20:00,80.5,80.6,80.43,80.59,50304.0,76.3477,76.4425,76.2813,76.433,50304.0
2018-05-03 15:25:00,80.59,80.59,80.45,80.55,50397.0,76.433,76.433,76.3002,76.3951,50397.0
2018-05-03 15:30:00,80.56,80.6,80.44,80.48,35518.0,76.4046,76.4425,76.2908,76.3287,35518.0
2018-05-03 15:35:00,80.48,80.51,80.3,80.44,56532.0,76.3287,76.3571,76.158,76.2908,56532.0
2018-05-03 15:40:00,80.43,80.43,80.27,80.29,39140.0,76.2813,76.2813,76.1295,76.1485,39140.0
2018-05-03 15:45:00,80.29,80.44,80.25,80.33,68549.0,76.1485,76.2908,76.1106,76.1864,68549.0
2018-05-03 15:50:00,80.29,80.41,80.27,80.34,81650.0,76.1485,76.2623,76.1295,76.1959,81650.0
2018-05-03 15:55:00,80.33,80.44,80.25,80.42,218027.0,76.1864,76.2908,76.1106,76.2718,218027.0
2018-05-04 09:30:00,80.02,80.15,79.67,79.71,33660.0,75.8924,76.0157,75.5605,75.5984,33660.0
2018-05-04 09:35:00,79.69,79.96,79.69,79.87,14284.0,75.5794,75.8355,75.5794,75.7502,14284.0
2018-05-04 09:40:00,79.87,79.93,79.63,79.77,9565.0,75.7502,75.8071,75.5225,75.6553,9565.0
2018-05-04 09:45:00,79.77,79.88,79.74,79.77,18333.0,75.6553,75.7596,75.6269,75.6553,18333.0
2018-05-04 09:50:00,79.73,79.85,79.64,79.84,23322.0,75.6174,75.7312,75.532,75.7217,23322.0
2018-05-04 09:55:00,79.84,79.85,79.75,79.84,25358.0,75.7217,75.7312,75.6363,75.7217,25358.0
2018-05-04 10:00:00,79.82,79.82,79.62,79.74,34092.0,75.7027,75.7027,75.5131,75.6269,34092.0
2018-05-04 10:05:00,79.75,79.91,79.75,79.88,16765.0,75.6363,75.7881,75.6363,75.7596,16765.0
2018-05-04 10:10:00,79.9,79.92,79.85,79.91,25720.0,75.7786,75.7976,75.7312,75.7881,25720.0
2018-05-04 10:15:00,79.91,80.04,79.9,79.99,28546.0,75.7881,75.9114,75.7786,75.864,28546.0
2018-05-04 10:20:00,80.0,80.16,79.98,80.16,23177.0,75.8735,76.0252,75.8545,76.0252,23177.0
2018-05-04 10:25:00,80.16,80.38,80.15,80.36,27973.0,76.0252,76.2339,76.0157,76.2149,27973.0
2018-05-04 10:30:00,80.38,80.51,80.38,80.47,24814.0,76.2339,76.3571,76.2339,76.3192,24814.0
2018-05-04 10:35:00,80.47,80.66,80.45,80.66,32434.0,76.3192,76.4994,76.3002,76.4994,32434.0
2018-05-04 10:40:00,80.66,80.83,80.63,80.8,40670.0,76.4994,76.6606,76.471,76.6322,40670.0
2018-05-04 10:45:00,80.81,80.86,80.72,80.84,25201.0,76.6417,76.6891,76.5563,76.6701,25201.0
2018-05-04 10:50:00,80.87,80.97,80.86,80.97,28789.0,76.6986,76.7934,76.6891,76.7934,28789.0
2018-05-04 10:55:00,80.95,81.02,80.59,80.86,66759.0,76.7745,76.8408,76.433,76.6891,66759.0
2018-05-04 11:00:00,80.87,80.97,80.86,80.9,30398.0,76.6986,76.7934,76.6891,76.727,30398.0
2018-05-04 11:05:00,80.89,80.99,80.84,80.98,28101.0,76.7175,76.8124,76.6701,76.8029,28101.0
2018-05-04 11:10:00,81.0,81.16,80.99,81.12,32259.0,76.8219,76.9736,76.8124,76.9357,32259.0
2018-05-04 11:15:00,81.14,81.26,81.07,81.16,30593.0,76.9547,77.0685,76.8883,76.9736,30593.0
2018-05-04 11:20:00,81.15,81.33,81.12,81.23,26564.0,76.9641,77.1348,76.9357,77.04,26564.0
2018-05-04 11:25:00,81.24,81.38,81.23,81.34,30590.0,77.0495,77.1823,77.04,77.1443,30590.0
2018-05-04 11:30:00,81.33,81.38,81.2,81.36,24035.0,77.1348,77.1823,77.0116,77.1633,24035.0
2018-05-04 11:35:00,81.36,81.41,81.32,81.33,34763.0,77.1633,77.2107,77.1254,77.1348,34763.0
2018-05-04 11:40:00,81.34,81.37,81.27,81.31,20957.0,77.1443,77.1728,77.0779,77.1159,20957.0
2018-05-04 11:45:00,81.31,81.36,81.26,81.34,23231.0,77.1159,77.1633,77.0685,77.1443,23231.0
2018-05-04 11:50:00,81.34,81.41,81.23,81.23,30561.0,77.1443,77.2107,77.04,77.04,30561.0
2018-05-04 11:55:00,81.21,81.33,81.2,81.33,20129.0,77.021,77.1348,77.0116,77.1348,20129.0
2018-05-04 12:00:00,81.33,81.47,81.32,81.43,24130.0,77.1348,77.2676,77.1254,77.2297,24130.0
2018-05-04 12:05:00,81.43,81.48,81.35,81.4,29392.0,77.2297,77.2771,77.1538,77.2012,29392.0
2018-05-04 12:10:00,81.39,81.42,81.31,81.36,73830.0,77.1918,77.2202,77.1159,77.1633,73830.0
2018-05-04 12:15:00,81.37,81.44,81.36,81.44,24904.0,77.1728,77.2392,77.1633,77.2392,24904.0
2018-05-04 12:20:00,81.44,81.5,81.42,81.5,19619.0,77.2392,77.2961,77.2202,77.2961,19619.0
2018-05-04 12:25:00,81.51,81.52,81.41,81.42,20153.0,77.3056,77.315,77.2107,77.2202,20153.0
2018-05-04 12:30:00,81.44,81.49,81.42,81.49,10822.0,77.2392,77.2866,77.2202,77.2866,10822.0
2018-05-04 12:35:00,81.49,81.5,81.4,81.42,13670.0,77.2866,77.2961,77.2012,77.2202,13670.0
2018-05-04 12:40:00,81.42,81.46,81.41,81.45,16257.0,77.2202,77.2581,77.2107,77.2487,16257.0
2018-05-04 12:45:00,81.45,81.46,81.28,81.32,24869.0,77.2487,77.2581,77.0874,77.1254,24869.0
2018-05-04 12:50:00,81.32,81.34,81.24,81.31,12135.0,77.1254,77.1443,77.0495,77.1159,12135.0
2018-05-04 12:55:00,81.3,81.35,81.3,81.31,14947.0,77.1064,77.1538,77.1064,77.1159,14947.0
2018-05-04 13:00:00,81.31,81.36,81.25,81.25,19354.0,77.1159,77.1633,77.059,77.059,19354.0
2018-05-04 13:05:00,81.25,81.27,81.21,81.22,13184.0,77.059,77.0779,77.021,77.0305,13184.0
2018-05-04 13:10:00,81.23,81.31,81.22,81.23,32018.0,77.04,77.1159,77.0305,77.04,32018.0
2018-05-04 13:15:00,81.22,81.31,81.22,81.26,13130.0,77.0305,77.1159,77.0305,77.0685,13130.0
2018-05-04 13:20:00,81.27,81.34,81.25,81.33,13841.0,77.0779,77.1443,77.059,77.1348,13841.0
2018-05-04 13:25:00,81.34,81.34,81.26,81.27,18214.0,77.1443,77.1443,77.0685,77.0779,18214.0
2018-05-04 13:30:00,81.26,81.3,81.25,81.28,17475.0,77.0685,77.1064,77.059,77.0874,17475.0
2018-05-04 13:35:00,81.29,81.37,81.29,81.35,14115.0,77.0969,77.1728,77.0969,77.1538,14115.0
2018-05-04 13:40:00,81.36,81.38,81.34,81.38,6746.0,77.1633,77.1823,77.1443,77.1823,6746.0
2018-05-04 13:45:00,81.38,81.39,81.31,81.35,19333.0,77.1823,77.1918,77.1159,77.1538,19333.0
2018-05-04 13:50:00,81.36,81.51,81.36,81.51,14254.0,77.1633,77.3056,77.1633,77.3056,14254.0
2018-05-04 13:55:00,81.51,81.66,81.51,81.65,16801.0,77.3056,77.4478,77.3056,77.4383,16801.0
2018-05-04 14:00:00,81.64,81.71,81.62,81.69,30223.0,77.4289,77.4952,77.4099,77.4763,30223.0
2018-05-04 14:05:00,81.69,81.77,81.65,81.73,28271.0,77.4763,77.5522,77.4383,77.5142,28271.0
2018-05-04 14:10:00,81.73,81.83,81.7,81.75,63347.0,77.5142,77.6091,77.4858,77.5332,63347.0
2018-05-04 14:15:00,81.73,81.74,81.6,81.61,30561.0,77.5142,77.5237,77.3909,77.4004,30561.0
2018-05-04 14:20:00,81.6,81.65,81.59,81.64,43377.0,77.3909,77.4383,77.3814,77.4289,43377.0
2018-05-04 14:25:00,81.62,81.67,81.6,81.64,23757.0,77.4099,77.4573,77.3909,77.4289,23757.0
2018-05-04 14:30:00,81.66,81.67,81.59,81.64,24616.0,77.4478,77.4573,77.3814,77.4289,24616.0
2018-05-04 14:35:00,81.63,81.65,81.54,81.58,17244.0,77.4194,77.4383,77.334,77.372,17244.0
2018-05-04 14:40:00,81.59,81.72,81.59,81.71,14675.0,77.3814,77.5047,77.3814,77.4952,14675.0
2018-05-04 14:45:00,81.71,81.79,81.66,81.69,22428.0,77.4952,77.5711,77.4478,77.4763,22428.0
2018-05-04 14:50:00,81.7,81.74,81.59,81.62,21773.0,77.4858,77.5237,77.3814,77.4099,21773.0
2018-05-04 14:55:00,81.62,81.66,81.49,81.53,17270.0,77.4099,77.4478,77.2866,77.3245,17270.0
2018-05-04 15:00:00,81.53,81.61,81.52,81.58,32358.0,77.3245,77.4004,77.315,77.372,32358.0
2018-05-04 15:05:00,81.59,81.59,81.54,81.58,48215.0,77.3814,77.3814,77.334,77.372,48215.0
2018-05-04 15:10:00,81.57,81.68,81.54,81.67,25175.0,77.3625,77.4668,77.334,77.4573,25175.0
2018-05-04 15:15:00,81.67,81.69,81.58,81.65,24711.0,77.4573,77.4763,77.372,77.4383,24711.0
2018-05-04 15:20:00,81.62,81.64,81.56,81.63,20476.0,77.4099,77.4289,77.353,77.4194,20476.0
2018-05-04 15:25:00,81.63,81.69,81.62,81.66,20937.0,77.4194,77.4763,77.4099,77.4478,20937.0
2018-05-04 15:30:00,81.67,81.69,81.58,81.63,29476.0,77.4573,77.4763,77.372,77.4194,29476.0
2018-05-04 15:35:00,81.64,81.74,81.56,81.56,50623.0,77.4289,77.5237,77.353,77.353,50623.0
2018-05-04 15:40:00,81.55,81.65,81.55,81.64,40836.0,77.3435,77.4383,77.3435,77.4289,40836.0
2018-05-04 15:45:00,81.62,81.63,81.52,81.55,64471.0,77.4099,77.4194,77.315,77.3435,64471.0
2018-05-04 15:50:00,81.54,81.55,81.43,81.5,98399.0,77.334,77.3435,77.2297,77.2961,98399.0
2018-05-04 15:55:00,81.5,81.57,81.44,81.56,187529.0,77.2961,77.3625,77.2392,77.353,187529.0
2018-05-07 09:30:00,81.74,82.13,81.57,82.13,34706.0,77.5237,77.8936,77.3625,77.8936,34706.0
2018-05-07 09:35:00,82.2,82.26,82.04,82.17,18804.0,77.96,78.0169,77.8082,77.9315,18804.0
2018-05-07 09:40:00,82.2,82.24,82.12,82.21,12421.0,77.96,77.9979,77.8841,77.9695,12421.0
2018-05-07 09:45:00,82.23,82.25,82.02,82.1,16328.0,77.9884,78.0074,77.7893,77.8651,16328.0
2018-05-07 09:50:00,82.09,82.22,82.09,82.18,11137.0,77.8556,77.9789,77.8556,77.941,11137.0
2018-05-07 09:55:00,82.18,82.24,82.08,82.11,12320.0,77.941,77.9979,77.8462,77.8746,12320.0
2018-05-07 10:00:00,82.11,82.11,81.93,81.93,14386.0,77.8746,77.8746,77.7039,77.7039,14386.0
2018-05-07 10:05:00,81.97,82.0,81.84,81.9,12176.0,77.7418,77.7703,77.6185,77.6754,12176.0
2018-05-07 10:10:00,81.86,81.95,81.78,81.78,19802.0,77.6375,77.7229,77.5616,77.5616,19802.0
2018-05-07 10:15:00,81.78,81.87,81.76,81.79,14498.0,77.5616,77.647,77.5427,77.5711,14498.0
2018-05-07 10:20:00,81.8,81.8,81.69,81.76,19141.0,77.5806,77.5806,77.4763,77.5427,19141.0
2018-05-07 10:25:00,81.76,81.76,81.65,81.71,14194.0,77.5427,77.5427,77.4383,77.4952,14194.0
2018-05-07 10:30:00,81.71,81.73,81.56,81.59,21619.0,77.4952,77.5142,77.353,77.3814,21619.0
2018-05-07 10:35:00,81.59,81.6,81.28,81.28,22581.0,77.3814,77.3909,77.0874,77.0874,22581.0
2018-05-07 10:40:00,81.27,81.41,81.22,81.38,22702.0,77.0779,77.2107,77.0305,77.1823,22702.0
2018-05-07 10:45:00,81.39,81.45,81.36,81.36,10464.0,77.1918,77.2487,77.1633,77.1633,10464.0
2018-05-07 10:50:00,81.37,81.38,81.33,81.35,14646.0,77.1728,77.1823,77.1348,77.1538,14646.0
2018-05-07 10:55:00,81.34,81.4,81.33,81.38,13558.0,77.1443,77.2012,77.1348,77.1823,13558.0
2018-05-07 11:00:00,81.37,81.66,81.33,81.64,23591.0,77.1728,77.4478,77.1348,77.4289,23591.0
2018-05-07 11:05:00,81.64,81.66,81.54,81.66,19843.0,77.4289,77.4478,77.334,77.4478,19843.0
2018-05-07 11:10:00,81.63,81.73,81.61,81.65,20031.0,77.4194,77.5142,77.4004,77.4383,20031.0
2018-05-07 11:15:00,81.63,81.7,81.61,81.66,19306.0,77.4194,77.4858,77.4004,77.4478,19306.0
2018-05-07 11:20:00,81.66,81.78,81.66,81.72,20811.0,77.4478,77.5616,77.4478,77.5047,20811.0
2018-05-07 11:25:00,81.73,81.81,81.64,81.81,17046.0,77.5142,77.5901,77.4289,77.5901,17046.0
2018-05-07 11:30:00,81.81,81.82,81.7,81.73,16241.0,77.5901,77.5996,77.4858,77.5142,16241.0
2018-05-07 11:35:00,81.74,81.77,81.68,81.7,28529.0,77.5237,77.5522,77.4668,77.4858,28529.0
2018-05-07 11:40:00,81.68,81.77,81.65,81.67,13585.0,77.4668,77.5522,77.4383,77.4573,13585.0
2018-05-07 11:45:00,81.7,81.79,81.64,81.74,13158.0,77.4858,77.5711,77.4289,77.5237,13158.0
2018-05-07 11:50:00,81.73,81.83,81.73,81.81,9581.0,77.5142,77.6091,77.5142,77.5901,9581.0
2018-05-07 11:55:00,81.8,81.94,81.79,81.91,16310.0,77.5806,77.7134,77.5711,77.6849,16310.0
2018-05-07 12:00:00,81.92,82.0,81.89,81.89,13343.0,77.6944,77.7703,77.666,77.666,13343.0
2018-05-07 12:05:00,81.91,81.93,81.83,81.86,11653.0,77.6849,77.7039,77.6091,77.6375,11653.0
2018-05-07 12:10:00,81.87,81.9,81.85,81.89,8603.0,77.647,77.6754,77.628,77.666,8603.0
2018-05-07 12:15:00,81.89,81.94,81.81,81.94,12089.0,77.666,77.7134,77.5901,77.7134,12089.0
2018-05-07 12:20:00,81.95,81.96,81.8,81.84,10576.0,77.7229,77.7324,77.5806,77.6185,10576.0
2018-05-07 12:25:00,81.85,81.92,81.85,81.9,9620.0,77.628,77.6944,77.628,77.6754,9620.0
2018-05-07 12:30:00,81.89,81.93,81.85,81.92,7366.0,77.666,77.7039,77.628,77.6944,7366.0
2018-05-07 12:35:00,81.92,82.01,81.89,81.92,9943.0,77.6944,77.7798,77.666,77.6944,9943.0
2018-05-07 12:40:00,81.94,81.97,81.93,81.97,7781.0,77.7134,77.7418,77.7039,77.7418,7781.0
2018-05-07 12:45:00,81.95,82.01,81.92,81.97,8484.0,77.7229,77.7798,77.6944,77.7418,8484.0
2018-05-07 12:50:00,81.96,82.02,81.96,82.01,8160.0,77.7324,77.7893,77.7324,77.7798,8160.0
2018-05-07 12:55:00,82.01,82.02,81.94,81.98,8800.0,77.7798,77.7893,77.7134,77.7513,8800.0
2018-05-07 13:00:00,81.99,82.0,81.91,81.96,10393.0,77.7608,77.7703,77.6849,77.7324,10393.0
2018-05-07 13:05:00,81.96,82.01,81.88,81.97,16655.0,77.7324,77.7798,77.6565,77.7418,16655.0
2018-05-07 13:10:00,81.97,81.99,81.94,81.97,9590.0,77.7418,77.7608,77.7134,77.7418,9590.0
2018-05-07 13:15:00,81.97,81.99,81.94,81.99,10229.0,77.7418,77.7608,77.7134,77.7608,10229.0
2018-05-07 13:20:00,81.99,82.04,81.97,82.02,10844.0,77.7608,77.8082,77.7418,77.7893,10844.0
2018-05-07 13:25:00,82.02,82.13,82.02,82.1,10014.0,77.7893,77.8936,77.7893,77.8651,10014.0
2018-05-07 13:30:00,82.11,82.19,82.1,82.18,12579.0,77.8746,77.9505,77.8651,77.941,12579.0
2018-05-07 13:35:00,82.17,82.19,82.11,82.16,8162.0,77.9315,77.9505,77.8746,77.922,8162.0
2018-05-07 13:40:00,82.15,82.23,82.15,82.19,10002.0,77.9126,77.9884,77.9126,77.9505,10002.0
2018-05-07 13:45:00,82.18,82.21,82.18,82.2,13560.0,77.941,77.9695,77.941,77.96,13560.0
2018-05-07 13:50:00,82.2,82.23,82.19,82.2,16747.0,77.96,77.9884,77.9505,77.96,16747.0
2018-05-07 13:55:00,82.2,82.28,82.16,82.28,17044.0,77.96,78.0358,77.922,78.0358,17044.0
2018-05-07 14:00:00,82.28,82.32,82.24,82.25,17636.0,78.0358,78.0738,77.9979,78.0074,17636.0
2018-05-07 14:05:00,82.24,82.25,82.17,82.2,12478.0,77.9979,78.0074,77.9315,77.96,12478.0
2018-05-07 14:10:00,82.22,82.28,82.21,82.25,10614.0,77.9789,78.0358,77.9695,78.0074,10614.0
2018-05-07 14:15:00,82.26,82.36,82.23,82.34,18399.0,78.0169,78.1117,77.9884,78.0928,18399.0
2018-05-07 14:20:00,82.35,82.42,82.3,82.3,18167.0,78.1022,78.1686,78.0548,78.0548,18167.0
2018-05-07 14:25:00,82.29,82.39,82.26,82.38,14409.0,78.0453,78.1402,78.0169,78.1307,14409.0
2018-05-07 14:30:00,82.38,82.44,82.37,82.44,16583.0,78.1307,78.1876,78.1212,78.1876,16583.0
2018-05-07 14:35:00,82.46,82.46,82.29,82.3,21462.0,78.2066,78.2066,78.0453,78.0548,21462.0
2018-05-07 14:40:00,82.32,82.34,82.19,82.2,21519.0,78.0738,78.0928,77.9505,77.96,21519.0
2018-05-07 14:45:00,82.19,82.25,82.14,82.15,35407.0,77.9505,78.0074,77.9031,77.9126,35407.0
2018-05-07 14:50:00,82.15,82.19,82.04,82.1,18135.0,77.9126,77.9505,77.8082,77.8651,18135.0
2018-05-07 14:55:00,82.11,82.17,82.09,82.13,15390.0,77.8746,77.9315,77.8556,77.8936,15390.0
2018-05-07 15:00:00,82.13,82.16,82.07,82.11,50309.0,77.8936,77.922,77.8367,77.8746,50309.0
2018-05-07 15:05:00,82.13,82.15,82.08,82.1,20887.0,77.8936,77.9126,77.8462,77.8651,20887.0
2018-05-07 15:10:00,82.1,82.11,81.87,81.9,47787.0,77.8651,77.8746,77.647,77.6754,47787.0
2018-05-07 15:15:00,81.91,81.96,81.86,81.9,47001.0,77.6849,77.7324,77.6375,77.6754,47001.0
2018-05-07 15:20:00,81.9,81.92,81.86,81.88,66213.0,77.6754,77.6944,77.6375,77.6565,66213.0
2018-05-07 15:25:00,81.86,81.92,81.83,81.87,37143.0,77.6375,77.6944,77.6091,77.647,37143.0
2018-05-07 15:30:00,81.87,82.05,81.86,82.03,29609.0,77.647,77.8177,77.6375,77.7987,29609.0
2018-05-07 15:35:00,82.01,82.11,82.0,82.1,26999.0,77.7798,77.8746,77.7703,77.8651,26999.0
2018-05-07 15:40:00,82.1,82.15,82.05,82.13,40371.0,77.8651,77.9126,77.8177,77.8936,40371.0
2018-05-07 15:45:00,82.13,82.2,82.09,82.17,36604.0,77.8936,77.96,77.8556,77.9315,36604.0
2018-05-07 15:50:00,82.17,82.18,82.06,82.15,51981.0,77.9315,77.941,77.8272,77.9126,51981.0
2018-05-07 15:55:00,82.15,82.15,82.06,82.11,116562.0,77.9126,77.9126,77.8272,77.8746,116562.0
2018-05-08 09:30:00,81.84,82.29,81.84,82.23,41528.0,77.6185,78.0453,77.6185,77.9884,41528.0
2018-05-08 09:35:00,82.29,82.43,82.04,82.38,18882.0,78.0453,78.1781,77.8082,78.1307,18882.0
2018-05-08 09:40:00,82.28,82.49,82.11,82.12,122320.0,78.0358,78.235,77.8746,77.8841,122320.0
2018-05-08 09:45:00,82.17,82.19,81.9,81.9,12692.0,77.9315,77.9505,77.6754,77.6754,12692.0
2018-05-08 09:50:00,81.93,82.06,81.72,81.82,11331.0,77.7039,77.8272,77.5047,77.5996,11331.0
2018-05-08 09:55:00,81.81,82.08,81.73,81.84,4766.0,77.5901,77.8462,77.5142,77.6185,4766.0
2018-05-08 10:00:00,81.84,81.85,81.66,81.66,9173.0,77.6185,77.628,77.4478,77.4478,9173.0
2018-05-08 10:05:00,81.65,81.73,81.56,81.65,16243.0,77.4383,77.5142,77.353,77.4383,16243.0
2018-05-08 10:10:00,81.68,81.72,81.46,81.46,11751.0,77.4668,77.5047,77.2581,77.2581,11751.0
2018-05-08 10:15:00,81.46,81.46,81.29,81.42,22372.0,77.2581,77.2581,77.0969,77.2202,22372.0
2018-05-08 10:20:00,81.42,81.42,81.11,81.15,23168.0,77.2202,77.2202,76.9262,76.9641,23168.0
2018-05-08 10:25:00,81.19,81.35,81.19,81.27,12377.0,77.0021,77.1538,77.0021,77.0779,12377.0
2018-05-08 10:30:00,81.25,81.41,81.24,81.33,10583.0,77.059,77.2107,77.0495,77.1348,10583.0
2018-05-08 10:35:00,81.35,81.51,81.35,81.48,7675.0,77.1538,77.3056,77.1538,77.2771,7675.0
2018-05-08 10:40:00,81.48,81.52,81.27,81.27,23969.0,77.2771,77.315,77.0779,77.0779,23969.0
2018-05-08 10:45:00,81.28,81.47,81.25,81.46,6304.0,77.0874,77.2676,77.059,77.2581,6304.0
2018-05-08 10:50:00,81.46,81.56,81.41,81.56,11149.0,77.2581,77.353,77.2107,77.353,11149.0
2018-05-08 10:55:00,81.54,81.57,81.39,81.39,11041.0,77.334,77.3625,77.1918,77.1918,11041.0
2018-05-08 11:00:00,81.38,81.45,81.16,81.24,18651.0,77.1823,77.2487,76.9736,77.0495,18651.0
2018-05-08 11:05:00,81.26,81.31,81.11,81.12,19064.0,77.0685,77.1159,76.9262,76.9357,19064.0
2018-05-08 11:10:00,81.13,81.43,81.13,81.43,21383.0,76.9452,77.2297,76.9452,77.2297,21383.0
2018-05-08 11:15:00,81.44,81.67,81.41,81.66,17560.0,77.2392,77.4573,77.2107,77.4478,17560.0
2018-05-08 11:20:00,81.63,81.76,81.58,81.64,40980.0,77.4194,77.5427,77.372,77.4289,40980.0
2018-05-08 11:25:00,81.65,81.79,81.63,81.79,11916.0,77.4383,77.5711,77.4194,77.5711,11916.0
2018-05-08 11:30:00,81.75,81.85,81.73,81.74,17016.0,77.5332,77.628,77.5142,77.5237,17016.0
2018-05-08 11:35:00,81.77,81.8,81.64,81.64,18413.0,77.5522,77.5806,77.4289,77.4289,18413.0
2018-05-08 11:40:00,81.67,81.83,81.64,81.82,12380.0,77.4573,77.6091,77.4289,77.5996,12380.0
2018-05-08 11:45:00,81.81,81.91,81.76,81.87,15820.0,77.5901,77.6849,77.5427,77.647,15820.0
2018-05-08 11:50:00,81.88,81.91,81.78,81.88,14754.0,77.6565,77.6849,77.5616,77.6565,14754.0
2018-05-08 11:55:00,81.88,81.97,81.84,81.85,13785.0,77.6565,77.7418,77.6185,77.628,13785.0
2018-05-08 12:00:00,81.85,81.91,81.83,81.89,11386.0,77.628,77.6849,77.6091,77.666,11386.0
2018-05-08 12:05:00,81.89,81.93,81.81,81.89,15419.0,77.666,77.7039,77.5901,77.666,15419.0
2018-05-08 12:10:00,81.88,81.92,81.87,81.9,17790.0,77.6565,77.6944,77.647,77.6754,17790.0
2018-05-08 12:15:00,81.9,81.91,81.81,81.85,21512.0,77.6754,77.6849,77.5901,77.628,21512.0
2018-05-08 12:20:00,81.82,81.86,81.77,81.79,17106.0,77.5996,77.6375,77.5522,77.5711,17106.0
2018-05-08 12:25:00,81.82,81.88,81.75,81.83,22973.0,77.5996,77.6565,77.5332,77.6091,22973.0
2018-05-08 12:30:00,81.83,81.86,81.77,81.83,6680.0,77.6091,77.6375,77.5522,77.6091,6680.0
2018-05-08 12:35:00,81.81,81.85,81.79,81.83,8055.0,77.5901,77.628,77.5711,77.6091,8055.0
2018-05-08 12:40:00,81.82,81.87,81.82,81.87,5304.0,77.5996,77.647,77.5996,77.647,5304.0
2018-05-08 12:45:00,81.86,81.89,81.83,81.85,14777.0,77.6375,77.666,77.6091,77.628,14777.0
2018-05-08 12:50:00,81.85,81.86,81.8,81.83,13404.0,77.628,77.6375,77.5806,77.6091,13404.0
2018-05-08 12:55:00,81.83,81.88,81.68,81.81,107035.0,77.6091,77.6565,77.4668,77.5901,107035.0
2018-05-08 13:00:00,81.81,81.97,81.79,81.95,12972.0,77.5901,77.7418,77.5711,77.7229,12972.0
2018-05-08 13:05:00,81.97,81.97,81.89,81.93,18215.0,77.7418,77.7418,77.666,77.7039,18215.0
2018-05-08 13:10:00,81.92,81.97,81.89,81.96,6238.0,77.6944,77.7418,77.666,77.7324,6238.0
2018-05-08 13:15:00,81.93,81.96,81.9,81.93,6585.0,77.7039,77.7324,77.6754,77.7039,6585.0
2018-05-08 13:20:00,81.93,81.98,81.93,81.95,5350.0,77.7039,77.7513,77.7039,77.7229,5350.0
2018-05-08 13:25:00,81.97,82.07,81.97,82.05,12310.0,77.7418,77.8367,77.7418,77.8177,12310.0
2018-05-08 13:30:00,82.06,82.07,82.02,82.02,7039.0,77.8272,77.8367,77.7893,77.7893,7039.0
2018-05-08 13:35:00,82.02,82.02,81.89,81.91,18300.0,77.7893,77.7893,77.666,77.6849,18300.0
2018-05-08 13:40:00,81.91,81.96,81.9,81.95,7148.0,77.6849,77.7324,77.6754,77.7229,7148.0
2018-05-08 13:45:00,81.95,82.01,81.93,81.99,11735.0,77.7229,77.7798,77.7039,77.7608,11735.0
2018-05-08 13:50:00,81.98,82.0,81.92,81.95,8915.0,77.7513,77.7703,77.6944,77.7229,8915.0
2018-05-08 13:55:00,81.93,81.94,81.83,81.9,13828.0,77.7039,77.7134,77.6091,77.6754,13828.0
2018-05-08 14:00:00,81.91,82.02,81.91,81.92,16183.0,77.6849,77.7893,77.6849,77.6944,16183.0
2018-05-08 14:05:00,81.91,81.92,81.84,81.84,112191.0,77.6849,77.6944,77.6185,77.6185,112191.0
2018-05-08 14:10:00,81.85,81.93,81.77,81.82,58747.0,77.628,77.7039,77.5522,77.5996,58747.0
2018-05-08 14:15:00,81.81,81.85,81.63,81.72,16226.0,77.5901,77.628,77.4194,77.5047,16226.0
2018-05-08 14:20:00,81.73,81.85,81.62,81.76,17137.0,77.5142,77.628,77.4099,77.5427,17137.0
2018-05-08 14:25:00,81.77,81.89,81.64,81.69,10657.0,77.5522,77.666,77.4289,77.4763,10657.0
2018-05-08 14:30:00,81.72,81.76,81.64,81.75,6380.0,77.5047,77.5427,77.4289,77.5332,6380.0
2018-05-08 14:35:00,81.74,81.79,81.58,81.58,10913.0,77.5237,77.5711,77.372,77.372,10913.0
2018-05-08 14:40:00,81.56,81.69,81.4,81.66,24390.0,77.353,77.4763,77.2012,77.4478,24390.0
2018-05-08 14:45:00,81.67,81.72,81.6,81.71,11481.0,77.4573,77.5047,77.3909,77.4952,11481.0
2018-05-08 14:50:00,81.7,81.82,81.64,81.72,14260.0,77.4858,77.5996,77.4289,77.5047,14260.0
2018-05-08 14:55:00,81.72,81.75,81.62,81.62,9530.0,77.5047,77.5332,77.4099,77.4099,9530.0
2018-05-08 15:00:00,81.61,81.62,81.49,81.6,14017.0,77.4004,77.4099,77.2866,77.3909,14017.0
2018-05-08 15:05:00,81.59,81.69,81.59,81.69,14892.0,77.3814,77.4763,77.3814,77.4763,14892.0
2018-05-08 15:10:00,81.68,81.79,81.64,81.71,12765.0,77.4668,77.5711,77.4289,77.4952,12765.0
2018-05-08 15:15:00,81.72,81.73,81.63,81.67,18968.0,77.5047,77.5142,77.4194,77.4573,18968.0
2018-05-08 15:20:00,81.67,81.78,81.67,81.73,16191.0,77.4573,77.5616,77.4573,77.5142,16191.0
2018-05-08 15:25:00,81.74,81.88,81.73,81.88,16278.0,77.5237,77.6565,77.5142,77.6565,16278.0
2018-05-08 15:30:00,81.88,82.0,81.87,81.93,18476.0,77.6565,77.7703,77.647,77.7039,18476.0
2018-05-08 15:35:00,81.94,82.02,81.94,82.02,15171.0,77.7134,77.7893,77.7134,77.7893,15171.0
2018-05-08 15:40:00,82.01,82.07,81.99,81.99,26464.0,77.7798,77.8367,77.7608,77.7608,26464.0
2018-05-08 15:45:00,81.98,81.99,81.9,81.92,31595.0,77.7513,77.7608,77.6754,77.6944,31595.0
2018-05-08 15:50:00,81.94,82.06,81.92,81.92,45341.0,77.7134,77.8272,77.6944,77.6944,45341.0
2018-05-08 15:55:00,81.94,81.99,81.87,81.99,86740.0,77.7134,77.7608,77.647,77.7608,86740.0
2018-05-09 09:30:00,82.1,82.11,81.7,81.84,82904.0,77.8651,77.8746,77.4858,77.6185,82904.0
2018-05-09 09:35:00,81.84,81.99,81.8,81.8,11647.0,77.6185,77.7608,77.5806,77.5806,11647.0
2018-05-09 09:40:00,81.83,81.86,81.65,81.73,10893.0,77.6091,77.6375,77.4383,77.5142,10893.0
2018-05-09 09:45:00,81.73,81.78,81.64,81.64,12807.0,77.5142,77.5616,77.4289,77.4289,12807.0
2018-05-09 09:50:00,81.65,81.7,81.46,81.51,23319.0,77.4383,77.4858,77.2581,77.3056,23319.0
2018-05-09 09:55:00,81.51,81.51,81.32,81.4,24302.0,77.3056,77.3056,77.1254,77.2012,24302.0
2018-05-09 10:00:00,81.41,81.54,81.41,81.48,15958.0,77.2107,77.334,77.2107,77.2771,15958.0
2018-05-09 10:05:00,81.49,81.52,81.44,81.51,24160.0,77.2866,77.315,77.2392,77.3056,24160.0
2018-05-09 10:10:00,81.51,81.75,81.49,81.75,9008.0,77.3056,77.5332,77.2866,77.5332,9008.0
2018-05-09 10:15:00,81.75,81.76,81.65,81.69,15048.0,77.5332,77.5427,77.4383,77.4763,15048.0
2018-05-09 10:20:00,81.7,81.76,81.59,81.59,17469.0,77.4858,77.5427,77.3814,77.3814,17469.0
2018-05-09 10:25:00,81.61,81.74,81.61,81.69,15140.0,77.4004,77.5237,77.4004,77.4763,15140.0
2018-05-09 10:30:00,81.72,81.73,81.46,81.52,17404.0,77.5047,77.5142,77.2581,77.315,17404.0
2018-05-09 10:35:00,81.5,81.53,81.36,81.38,20515.0,77.2961,77.3245,77.1633,77.1823,20515.0
2018-05-09 10:40:00,81.39,81.44,81.33,81.38,36315.0,77.1918,77.2392,77.1348,77.1823,36315.0
2018-05-09 10:45:00,81.38,81.5,81.29,81.38,28800.0,77.1823,77.2961,77.0969,77.1823,28800.0
2018-05-09 10:50:00,81.4,81.44,81.23,81.24,32964.0,77.2012,77.2392,77.04,77.0495,32964.0
2018-05-09 10:55:00,81.24,81.3,81.18,81.24,22349.0,77.0495,77.1064,76.9926,77.0495,22349.0
2018-05-09 11:00:00,81.25,81.38,81.2,81.21,17062.0,77.059,77.1823,77.0116,77.021,17062.0
2018-05-09 11:05:00,81.24,81.36,81.22,81.33,11214.0,77.0495,77.1633,77.0305,77.1348,11214.0
2018-05-09 11:10:00,81.33,81.36,81.28,81.36,11250.0,77.1348,77.1633,77.0874,77.1633,11250.0
2018-05-09 11:15:00,81.35,81.44,81.33,81.41,13602.0,77.1538,77.2392,77.1348,77.2107,13602.0
2018-05-09 11:20:00,81.4,81.48,81.4,81.43,17050.0,77.2012,77.2771,77.2012,77.2297,17050.0
2018-05-09 11:25:00,81.44,81.54,81.36,81.54,21281.0,77.2392,77.334,77.1633,77.334,21281.0
2018-05-09 11:30:00,81.54,81.61,81.5,81.58,13264.0,77.334,77.4004,77.2961,77.372,13264.0
2018-05-09 11:35:00,81.58,81.6,81.47,81.58,20875.0,77.372,77.3909,77.2676,77.372,20875.0
2018-05-09 11:40:00,81.58,81.61,81.55,81.56,12030.0,77.372,77.4004,77.3435,77.353,12030.0
2018-05-09 11:45:00,81.54,81.58,81.51,81.56,16322.0,77.334,77.372,77.3056,77.353,16322.0
2018-05-09 11:50:00,81.56,81.61,81.54,81.59,11291.0,77.353,77.4004,77.334,77.3814,11291.0
2018-05-09 11:55:00,81.59,81.71,81.54,81.7,19378.0,77.3814,77.4952,77.334,77.4858,19378.0
2018-05-09 12:00:00,81.71,81.88,81.68,81.8,19755.0,77.4952,77.6565,77.4668,77.5806,19755.0
2018-05-09 12:05:00,81.81,81.88,81.78,81.83,18211.0,77.5901,77.6565,77.5616,77.6091,18211.0
2018-05-09 12:10:00,81.83,81.92,81.83,81.9,11256.0,77.6091,77.6944,77.6091,77.6754,11256.0
2018-05-09 12:15:00,81.91,81.91,81.88,81.9,9014.0,77.6849,77.6849,77.6565,77.6754,9014.0
2018-05-09 12:20:00,81.9,82.04,81.89,81.98,15233.0,77.6754,77.8082,77.666,77.7513,15233.0
2018-05-09 12:25:00,81.97,81.99,81.81,81.89,46893.0,77.7418,77.7608,77.5901,77.666,46893.0
2018-05-09 12:30:00,81.88,82.1,81.88,82.1,10648.0,77.6565,77.8651,77.6565,77.8651,10648.0
2018-05-09 12:35:00,82.11,82.12,82.07,82.1,38700.0,77.8746,77.8841,77.8367,77.8651,38700.0
2018-05-09 12:40:00,82.1,82.22,82.08,82.19,100218.0,77.8651,77.9789,77.8462,77.9505,100218.0
2018-05-09 12:45:00,82.2,82.31,82.16,82.31,23901.0,77.96,78.0643,77.922,78.0643,23901.0
2018-05-09 12:50:00,82.31,82.33,82.2,82.22,14533.0,78.0643,78.0833,77.96,77.9789,14533.0
2018-05-09 12:55:00,82.23,82.26,82.14,82.18,11397.0,77.9884,78.0169,77.9031,77.941,11397.0
2018-05-09 13:00:00,82.2,82.38,82.19,82.31,31242.0,77.96,78.1307,77.9505,78.0643,31242.0
2018-05-09 13:05:00,82.29,82.34,82.28,82.33,15394.0,78.0453,78.0928,78.0358,78.0833,15394.0
2018-05-09 13:10:00,82.34,82.37,82.3,82.32,47644.0,78.0928,78.1212,78.0548,78.0738,47644.0
2018-05-09 13:15:00,82.32,82.37,82.26,82.33,19931.0,78.0738,78.1212,78.0169,78.0833,19931.0
2018-05-09 13:20:00,82.33,82.46,82.32,82.46,5622.0,78.0833,78.2066,78.0738,78.2066,5622.0
2018-05-09 13:25:00,82.45,82.53,82.41,82.53,16686.0,78.1971,78.273,78.1591,78.273,16686.0
2018-05-09 13:30:00,82.54,82.54,82.4,82.43,23018.0,78.2824,78.2824,78.1497,78.1781,23018.0
2018-05-09 13:35:00,82.44,82.52,82.44,82.52,9008.0,78.1876,78.2635,78.1876,78.2635,9008.0
2018-05-09 13:40:00,82.53,82.53,82.46,82.48,12631.0,78.273,78.273,78.2066,78.2255,12631.0
2018-05-09 13:45:00,82.48,82.51,82.48,82.51,7325.0,78.2255,78.254,78.2255,78.254,7325.0
2018-05-09 13:50:00,82.51,82.53,82.51,82.51,6333.0,78.254,78.273,78.254,78.254,6333.0
2018-05-09 13:55:00,82.52,82.53,82.46,82.49,13589.0,78.2635,78.273,78.2066,78.235,13589.0
2018-05-09 14:00:00,82.49,82.52,82.46,82.46,11806.0,78.235,78.2635,78.2066,78.2066,11806.0
2018-05-09 14:05:00,82.47,82.48,82.41,82.47,13172.0,78.216,78.2255,78.1591,78.216,13172.0
2018-05-09 14:10:00,82.47,82.52,82.44,82.48,36795.0,78.216,78.2635,78.1876,78.2255,36795.0
2018-05-09 14:15:00,82.49,82.56,82.41,82.41,13389.0,78.235,78.3014,78.1591,78.1591,13389.0
2018-05-09 14:20:00,82.41,82.41,82.31,82.33,15399.0,78.1591,78.1591,78.0643,78.0833,15399.0
2018-05-09 14:25:00,82.33,82.41,82.29,82.36,17706.0,78.0833,78.1591,78.0453,78.1117,17706.0
2018-05-09 14:30:00,82.38,82.48,82.38,82.48,14863.0,78.1307,78.2255,78.1307,78.2255,14863.0
2018-05-09 14:35:00,82.49,82.52,82.39,82.39,22506.0,78.235,78.2635,78.1402,78.1402,22506.0
2018-05-09 14:40:00,82.4,82.46,82.39,82.43,11076.0,78.1497,78.2066,78.1402,78.1781,11076.0
2018-05-09 14:45:00,82.43,82.52,82.43,82.5,22263.0,78.1781,78.2635,78.1781,78.2445,22263.0
2018-05-09 14:50:00,82.51,82.52,82.4,82.41,15725.0,78.254,78.2635,78.1497,78.1591,15725.0
2018-05-09 14:55:00,82.41,82.48,82.41,82.48,14431.0,78.1591,78.2255,78.1591,78.2255,14431.0
2018-05-09 15:00:00,82.48,82.49,82.45,82.46,17895.0,78.2255,78.235,78.1971,78.2066,17895.0
2018-05-09 15:05:00,82.45,82.51,82.45,82.47,22372.0,78.1971,78.254,78.1971,78.216,22372.0
2018-05-09 15:10:00,82.46,82.47,82.37,82.37,17031.0,78.2066,78.216,78.1212,78.1212,17031.0
2018-05-09 15:15:00,82.37,82.41,82.34,82.39,13281.0,78.1212,78.1591,78.0928,78.1402,13281.0
2018-05-09 15:20:00,82.39,82.42,82.35,82.35,23775.0,78.1402,78.1686,78.1022,78.1022,23775.0
2018-05-09 15:25:00,82.34,82.38,82.34,82.35,18782.0,78.0928,78.1307,78.0928,78.1022,18782.0
2018-05-09 15:30:00,82.34,82.4,82.26,82.28,29600.0,78.0928,78.1497,78.0169,78.0358,29600.0
2018-05-09 15:35:00,82.28,82.33,82.28,82.31,27355.0,78.0358,78.0833,78.0358,78.0643,27355.0
2018-05-09 15:40:00,82.31,82.31,82.22,82.23,46049.0,78.0643,78.0643,77.9789,77.9884,46049.0
2018-05-09 15:45:00,82.24,82.28,82.22,82.28,51633.0,77.9979,78.0358,77.9789,78.0358,51633.0
2018-05-09 15:50:00,82.29,82.38,82.28,82.29,61833.0,78.0453,78.1307,78.0358,78.0453,61833.0
2018-05-09 15:55:00,82.29,82.33,82.19,82.26,309861.0,78.0453,78.0833,77.9505,78.0169,309861.0
2018-05-10 09:30:00,83.32,84.01,82.83,83.16,99034.0,79.0222,79.6766,78.5575,78.8705,99034.0
2018-05-10 09:35:00,83.13,83.56,82.96,83.32,107855.0,78.842,79.2498,78.6808,79.0222,107855.0
2018-05-10 09:40:00,83.45,83.62,83.35,83.55,14800.0,79.1455,79.3067,79.0507,79.2403,14800.0
2018-05-10 09:45:00,83.5,83.63,83.36,83.36,15598.0,79.1929,79.3162,79.0601,79.0601,15598.0
2018-05-10 09:50:00,83.36,83.36,83.26,83.26,63519.0,79.0601,79.0601,78.9653,78.9653,63519.0
2018-05-10 09:55:00,83.28,83.31,83.16,83.17,6286.0,78.9843,79.0127,78.8705,78.8799,6286.0
2018-05-10 10:00:00,83.19,83.26,83.03,83.11,12030.0,78.8989,78.9653,78.7472,78.823,12030.0
2018-05-10 10:05:00,83.15,83.2,83.11,83.17,4926.0,78.861,78.9084,78.823,78.8799,4926.0
2018-05-10 10:10:00,83.19,83.29,83.13,83.27,8131.0,78.8989,78.9937,78.842,78.9748,8131.0
2018-05-10 10:15:00,83.28,83.39,83.2,83.38,7976.0,78.9843,79.0886,78.9084,79.0791,7976.0
2018-05-10 10:20:00,83.39,83.48,83.37,83.48,10257.0,79.0886,79.1739,79.0696,79.1739,10257.0
2018-05-10 10:25:00,83.48,83.61,83.48,83.58,35277.0,79.1739,79.2972,79.1739,79.2688,35277.0
2018-05-10 10:30:00,83.59,83.6,83.54,83.59,22943.0,79.2783,79.2878,79.2309,79.2783,22943.0
2018-05-10 10:35:00,83.57,83.6,83.46,83.47,15023.0,79.2593,79.2878,79.155,79.1645,15023.0
2018-05-10 10:40:00,83.48,83.68,83.47,83.63,10905.0,79.1739,79.3636,79.1645,79.3162,10905.0
2018-05-10 10:45:00,83.65,83.87,83.63,83.86,49990.0,79.3352,79.5438,79.3162,79.5343,49990.0
2018-05-10 10:50:00,83.86,83.88,83.77,83.82,27328.0,79.5343,79.5533,79.449,79.4964,27328.0
2018-05-10 10:55:00,83.83,83.83,83.7,83.71,21290.0,79.5059,79.5059,79.3826,79.3921,21290.0
2018-05-10 11:00:00,83.71,83.81,83.71,83.75,19406.0,79.3921,79.4869,79.3921,79.43,19406.0
2018-05-10 11:05:00,83.76,83.78,83.64,83.68,10965.0,79.4395,79.4585,79.3257,79.3636,10965.0
2018-05-10 11:10:00,83.69,83.77,83.69,83.76,5581.0,79.3731,79.449,79.3731,79.4395,5581.0
2018-05-10 11:15:00,83.77,83.8,83.73,83.73,15643.0,79.449,79.4774,79.4111,79.4111,15643.0
2018-05-10 11:20:00,83.74,83.8,83.72,83.8,7092.0,79.4205,79.4774,79.4016,79.4774,7092.0
2018-05-10 11:25:00,83.81,83.81,83.77,83.81,17505.0,79.4869,79.4869,79.449,79.4869,17505.0
2018-05-10 11:30:00,83.81,83.82,83.78,83.82,16184.0,79.4869,79.4964,79.4585,79.4964,16184.0
2018-05-10 11:35:00,83.82,83.84,83.72,83.83,11401.0,79.4964,79.5154,79.4016,79.5059,11401.0
2018-05-10 11:40:00,83.83,83.89,83.81,83.89,6270.0,79.5059,79.5628,79.4869,79.5628,6270.0
2018-05-10 11:45:00,83.9,83.97,83.89,83.93,8452.0,79.5723,79.6387,79.5628,79.6007,8452.0
2018-05-10 11:50:00,83.92,83.97,83.9,83.9,3051.0,79.5913,79.6387,79.5723,79.5723,3051.0
2018-05-10 11:55:00,83.92,83.97,83.89,83.89,10042.0,79.5913,79.6387,79.5628,79.5628,10042.0
2018-05-10 12:00:00,83.91,83.96,83.9,83.96,5632.0,79.5818,79.6292,79.5723,79.6292,5632.0
2018-05-10 12:05:00,83.98,84.13,83.98,84.11,70518.0,79.6482,79.7904,79.6482,79.7715,70518.0
2018-05-10 12:10:00,84.1,84.22,84.08,84.22,11801.0,79.762,79.8758,79.743,79.8758,11801.0
2018-05-10 12:15:00,84.21,84.29,84.16,84.29,12728.0,79.8663,79.9422,79.8189,79.9422,12728.0
2018-05-10 12:20:00,84.28,84.33,84.26,84.29,20040.0,79.9327,79.9801,79.9137,79.9422,20040.0
2018-05-10 12:25:00,84.31,84.37,84.25,84.3,15646.0,79.9611,80.018,79.9042,79.9517,15646.0
2018-05-10 12:30:00,84.3,84.32,84.24,84.24,8060.0,79.9517,79.9706,79.8947,79.8947,8060.0
2018-05-10 12:35:00,84.28,84.31,84.25,84.28,6862.0,79.9327,79.9611,79.9042,79.9327,6862.0
2018-05-10 12:40:00,84.27,84.27,84.17,84.19,6832.0,79.9232,79.9232,79.8284,79.8473,6832.0
2018-05-10 12:45:00,84.2,84.24,84.2,84.22,2996.0,79.8568,79.8947,79.8568,79.8758,2996.0
2018-05-10 12:50:00,84.23,84.23,84.11,84.11,10500.0,79.8853,79.8853,79.7715,79.7715,10500.0
2018-05-10 12:55:00,84.12,84.16,84.11,84.11,10010.0,79.7809,79.8189,79.7715,79.7715,10010.0
2018-05-10 13:00:00,84.13,84.2,84.12,84.19,15888.0,79.7904,79.8568,79.7809,79.8473,15888.0
2018-05-10 13:05:00,84.21,84.22,84.15,84.21,15802.0,79.8663,79.8758,79.8094,79.8663,15802.0
2018-05-10 13:10:00,84.22,84.24,84.15,84.16,8984.0,79.8758,79.8947,79.8094,79.8189,8984.0
2018-05-10 13:15:00,84.17,84.18,84.11,84.12,7686.0,79.8284,79.8378,79.7715,79.7809,7686.0
2018-05-10 13:20:00,84.13,84.22,84.12,84.21,4750.0,79.7904,79.8758,79.7809,79.8663,4750.0
2018-05-10 13:25:00,84.19,84.19,84.05,84.06,7678.0,79.8473,79.8473,79.7145,79.724,7678.0
2018-05-10 13:30:00,84.03,84.09,83.97,84.02,7378.0,79.6956,79.7525,79.6387,79.6861,7378.0
2018-05-10 13:35:00,84.03,84.04,83.94,83.97,8628.0,79.6956,79.7051,79.6102,79.6387,8628.0
2018-05-10 13:40:00,83.98,84.0,83.91,83.93,6199.0,79.6482,79.6671,79.5818,79.6007,6199.0
2018-05-10 13:45:00,83.88,83.94,83.83,83.89,11516.0,79.5533,79.6102,79.5059,79.5628,11516.0
2018-05-10 13:50:00,83.92,83.92,83.82,83.83,9645.0,79.5913,79.5913,79.4964,79.5059,9645.0
2018-05-10 13:55:00,83.82,83.9,83.82,83.87,14931.0,79.4964,79.5723,79.4964,79.5438,14931.0
2018-05-10 14:00:00,83.87,83.87,83.73,83.79,27048.0,79.5438,79.5438,79.4111,79.468,27048.0
2018-05-10 14:05:00,83.8,83.88,83.77,83.87,9028.0,79.4774,79.5533,79.449,79.5438,9028.0
2018-05-10 14:10:00,83.86,83.87,83.81,83.82,8017.0,79.5343,79.5438,79.4869,79.4964,8017.0
2018-05-10 14:15:00,83.81,83.88,83.8,83.86,20047.0,79.4869,79.5533,79.4774,79.5343,20047.0
2018-05-10 14:20:00,83.86,83.87,83.72,83.78,8055.0,79.5343,79.5438,79.4016,79.4585,8055.0
2018-05-10 14:25:00,83.77,83.77,83.58,83.69,43303.0,79.449,79.449,79.2688,79.3731,43303.0
2018-05-10 14:30:00,83.71,83.76,83.6,83.61,13910.0,79.3921,79.4395,79.2878,79.2972,13910.0
2018-05-10 14:35:00,83.6,83.6,83.43,83.45,11110.0,79.2878,79.2878,79.1265,79.1455,11110.0
2018-05-10 14:40:00,83.43,83.57,83.37,83.51,12339.0,79.1265,79.2593,79.0696,79.2024,12339.0
2018-05-10 14:45:00,83.51,83.73,83.51,83.72,12772.0,79.2024,79.4111,79.2024,79.4016,12772.0
2018-05-10 14:50:00,83.72,83.78,83.67,83.69,9234.0,79.4016,79.4585,79.3541,79.3731,9234.0
2018-05-10 14:55:00,83.69,83.7,83.64,83.68,9327.0,79.3731,79.3826,79.3257,79.3636,9327.0
2018-05-10 15:00:00,83.69,83.78,83.61,83.61,9526.0,79.3731,79.4585,79.2972,79.2972,9526.0
2018-05-10 15:05:00,83.64,83.69,83.6,83.64,7394.0,79.3257,79.3731,79.2878,79.3257,7394.0
2018-05-10 15:10:00,83.64,83.68,83.6,83.66,8744.0,79.3257,79.3636,79.2878,79.3447,8744.0
2018-05-10 15:15:00,83.68,83.7,83.61,83.64,12678.0,79.3636,79.3826,79.2972,79.3257,12678.0
2018-05-10 15:20:00,83.64,83.68,83.56,83.56,14778.0,79.3257,79.3636,79.2498,79.2498,14778.0
2018-05-10 15:25:00,83.57,83.57,83.51,83.56,13789.0,79.2593,79.2593,79.2024,79.2498,13789.0
2018-05-10 15:30:00,83.55,83.55,83.44,83.48,19145.0,79.2403,79.2403,79.136,79.1739,19145.0
2018-05-10 15:35:00,83.49,83.52,83.45,83.48,15317.0,79.1834,79.2119,79.1455,79.1739,15317.0
2018-05-10 15:40:00,83.48,83.57,83.47,83.51,23452.0,79.1739,79.2593,79.1645,79.2024,23452.0
2018-05-10 15:45:00,83.52,83.55,83.51,83.54,44966.0,79.2119,79.2403,79.2024,79.2309,44966.0
2018-05-10 15:50:00,83.53,83.61,83.51,83.51,48995.0,79.2214,79.2972,79.2024,79.2024,48995.0
2018-05-10 15:55:00,83.51,83.51,83.29,83.47,192318.0,79.2024,79.2024,78.9937,79.1645,192318.0
2018-05-11 09:30:00,83.62,83.81,83.58,83.8,32695.0,79.3067,79.4869,79.2688,79.4774,32695.0
2018-05-11 09:35:00,83.84,84.0,83.84,84.0,3075.0,79.5154,79.6671,79.5154,79.6671,3075.0
2018-05-11 09:40:00,83.97,84.27,83.96,84.24,21019.0,79.6387,79.9232,79.6292,79.8947,21019.0
2018-05-11 09:45:00,84.24,84.33,84.08,84.13,46316.0,79.8947,79.9801,79.743,79.7904,46316.0
2018-05-11 09:50:00,84.13,84.22,83.97,84.22,16771.0,79.7904,79.8758,79.6387,79.8758,16771.0
2018-05-11 09:55:00,84.2,84.27,84.12,84.23,24932.0,79.8568,79.9232,79.7809,79.8853,24932.0
2018-05-11 10:00:00,84.25,84.43,84.24,84.32,11747.0,79.9042,80.0749,79.8947,79.9706,11747.0
2018-05-11 10:05:00,84.33,84.34,84.17,84.28,14552.0,79.9801,79.9896,79.8284,79.9327,14552.0
2018-05-11 10:10:00,84.28,84.34,84.15,84.24,28036.0,79.9327,79.9896,79.8094,79.8947,28036.0
2018-05-11 10:15:00,84.24,84.27,84.12,84.25,72899.0,79.8947,79.9232,79.7809,79.9042,72899.0
2018-05-11 10:20:00,84.25,84.25,84.07,84.09,19826.0,79.9042,79.9042,79.7335,79.7525,19826.0
2018-05-11 10:25:00,84.09,84.15,83.92,84.02,14528.0,79.7525,79.8094,79.5913,79.6861,14528.0
2018-05-11 10:30:00,84.01,84.16,83.97,84.16,19854.0,79.6766,79.8189,79.6387,79.8189,19854.0
2018-05-11 10:35:00,84.13,84.22,84.1,84.12,12820.0,79.7904,79.8758,79.762,79.7809,12820.0
2018-05-11 10:40:00,84.12,84.13,84.09,84.12,5455.0,79.7809,79.7904,79.7525,79.7809,5455.0
2018-05-11 10:45:00,84.12,84.13,83.95,84.0,8232.0,79.7809,79.7904,79.6197,79.6671,8232.0
2018-05-11 10:50:00,84.0,84.06,83.96,84.05,16232.0,79.6671,79.724,79.6292,79.7145,16232.0
2018-05-11 10:55:00,84.05,84.18,84.03,84.15,18866.0,79.7145,79.8378,79.6956,79.8094,18866.0
2018-05-11 11:00:00,84.15,84.16,84.04,84.05,29118.0,79.8094,79.8189,79.7051,79.7145,29118.0
2018-05-11 11:05:00,84.06,84.15,84.05,84.1,17926.0,79.724,79.8094,79.7145,79.762,17926.0
2018-05-11 11:10:00,84.1,84.1,83.99,84.09,12189.0,79.762,79.762,79.6576,79.7525,12189.0
2018-05-11 11:15:00,84.09,84.14,83.98,84.07,27066.0,79.7525,79.7999,79.6482,79.7335,27066.0
2018-05-11 11:20:00,84.06,84.08,84.01,84.06,5794.0,79.724,79.743,79.6766,79.724,5794.0
2018-05-11 11:25:00,84.06,84.16,84.05,84.1,8416.0,79.724,79.8189,79.7145,79.762,8416.0
2018-05-11 11:30:00,84.13,84.16,84.1,84.11,21470.0,79.7904,79.8189,79.762,79.7715,21470.0
2018-05-11 11:35:00,84.12,84.13,84.04,84.04,5120.0,79.7809,79.7904,79.7051,79.7051,5120.0
2018-05-11 11:40:00,84.04,84.08,84.02,84.03,7059.0,79.7051,79.743,79.6861,79.6956,7059.0
2018-05-11 11:45:00,84.01,84.04,83.93,83.97,6910.0,79.6766,79.7051,79.6007,79.6387,6910.0
2018-05-11 11:50:00,83.98,84.08,83.97,84.08,16400.0,79.6482,79.743,79.6387,79.743,16400.0
2018-05-11 11:55:00,84.1,84.14,84.06,84.1,10344.0,79.762,79.7999,79.724,79.762,10344.0
2018-05-11 12:00:00,84.1,84.2,84.07,84.18,12626.0,79.762,79.8568,79.7335,79.8378,12626.0
2018-05-11 12:05:00,84.17,84.17,84.08,84.13,11575.0,79.8284,79.8284,79.743,79.7904,11575.0
2018-05-11 12:10:00,84.12,84.12,84.02,84.07,20319.0,79.7809,79.7809,79.6861,79.7335,20319.0
2018-05-11 12:15:00,84.08,84.08,84.05,84.08,16792.0,79.743,79.743,79.7145,79.743,16792.0
2018-05-11 12:20:00,84.06,84.15,84.03,84.15,17716.0,79.724,79.8094,79.6956,79.8094,17716.0
2018-05-11 12:25:00,84.14,84.14,84.01,84.11,23772.0,79.7999,79.7999,79.6766,79.7715,23772.0
2018-05-11 12:30:00,84.11,84.15,84.06,84.15,7359.0,79.7715,79.8094,79.724,79.8094,7359.0
2018-05-11 12:35:00,84.15,84.16,84.07,84.09,21949.0,79.8094,79.8189,79.7335,79.7525,21949.0
2018-05-11 12:40:00,84.09,84.12,84.06,84.07,5710.0,79.7525,79.7809,79.724,79.7335,5710.0
2018-05-11 12:45:00,84.07,84.11,83.99,84.1,17686.0,79.7335,79.7715,79.6576,79.762,17686.0
2018-05-11 12:50:00,84.1,84.15,84.1,84.12,18202.0,79.762,79.8094,79.762,79.7809,18202.0
2018-05-11 12:55:00,84.12,84.15,84.03,84.04,18681.0,79.7809,79.8094,79.6956,79.7051,18681.0
2018-05-11 13:00:00,84.05,84.09,84.02,84.03,7244.0,79.7145,79.7525,79.6861,79.6956,7244.0
2018-05-11 13:05:00,84.04,84.05,84.02,84.04,17620.0,79.7051,79.7145,79.6861,79.7051,17620.0
2018-05-11 13:10:00,84.04,84.07,84.01,84.04,31700.0,79.7051,79.7335,79.6766,79.7051,31700.0
2018-05-11 13:15:00,84.02,84.12,84.02,84.04,7850.0,79.6861,79.7809,79.6861,79.7051,7850.0
2018-05-11 13:20:00,84.04,84.16,84.04,84.11,9042.0,79.7051,79.8189,79.7051,79.7715,9042.0
2018-05-11 13:25:00,84.09,84.16,84.08,84.15,5576.0,79.7525,79.8189,79.743,79.8094,5576.0
2018-05-11 13:30:00,84.14,84.15,84.05,84.07,5667.0,79.7999,79.8094,79.7145,79.7335,5667.0
2018-05-11 13:35:00,84.07,84.07,84.01,84.04,9864.0,79.7335,79.7335,79.6766,79.7051,9864.0
2018-05-11 13:40:00,84.05,84.07,83.97,84.02,24375.0,79.7145,79.7335,79.6387,79.6861,24375.0
2018-05-11 13:45:00,84.01,84.09,84.01,84.07,10283.0,79.6766,79.7525,79.6766,79.7335,10283.0
2018-05-11 13:50:00,84.09,84.15,84.05,84.12,4355.0,79.7525,79.8094,79.7145,79.7809,4355.0
2018-05-11 13:55:00,84.12,84.13,84.08,84.1,9945.0,79.7809,79.7904,79.743,79.762,9945.0
2018-05-11 14:00:00,84.11,84.11,83.98,84.02,16673.0,79.7715,79.7715,79.6482,79.6861,16673.0
2018-05-11 14:05:00,84.04,84.04,83.92,83.93,8533.0,79.7051,79.7051,79.5913,79.6007,8533.0
2018-05-11 14:10:00,83.92,83.93,83.82,83.82,13304.0,79.5913,79.6007,79.4964,79.4964,13304.0
2018-05-11 14:15:00,83.86,84.09,83.78,84.09,15014.0,79.5343,79.7525,79.4585,79.7525,15014.0
2018-05-11 14:20:00,84.05,84.2,83.96,84.2,9345.0,79.7145,79.8568,79.6292,79.8568,9345.0
2018-05-11 14:25:00,84.18,84.22,84.12,84.13,11431.0,79.8378,79.8758,79.7809,79.7904,11431.0
2018-05-11 14:30:00,84.13,84.2,84.12,84.16,5173.0,79.7904,79.8568,79.7809,79.8189,5173.0
2018-05-11 14:35:00,84.17,84.28,84.14,84.28,6951.0,79.8284,79.9327,79.7999,79.9327,6951.0
2018-05-11 14:40:00,84.33,84.33,84.14,84.16,10832.0,79.9801,79.9801,79.7999,79.8189,10832.0
2018-05-11 14:45:00,84.17,84.32,84.15,84.31,12754.0,79.8284,79.9706,79.8094,79.9611,12754.0
2018-05-11 14:50:00,84.31,84.31,84.17,84.26,22179.0,79.9611,79.9611,79.8284,79.9137,22179.0
2018-05-11 14:55:00,84.25,84.3,84.2,84.28,33508.0,79.9042,79.9517,79.8568,79.9327,33508.0
2018-05-11 15:00:00,84.29,84.4,84.28,84.36,13587.0,79.9422,80.0465,79.9327,80.0086,13587.0
2018-05-11 15:05:00,84.36,84.41,84.33,84.37,17462.0,80.0086,80.056,79.9801,80.018,17462.0
2018-05-11 15:10:00,84.37,84.46,84.37,84.45,9826.0,80.018,80.1034,80.018,80.0939,9826.0
2018-05-11 15:15:00,84.45,84.46,84.35,84.38,12611.0,80.0939,80.1034,79.9991,80.0275,12611.0
2018-05-11 15:20:00,84.39,84.39,84.29,84.36,25056.0,80.037,80.037,79.9422,80.0086,25056.0
2018-05-11 15:25:00,84.36,84.39,84.35,84.39,13928.0,80.0086,80.037,79.9991,80.037,13928.0
2018-05-11 15:30:00,84.38,84.43,84.35,84.36,26872.0,80.0275,80.0749,79.9991,80.0086,26872.0
2018-05-11 15:35:00,84.37,84.47,84.36,84.44,23448.0,80.018,80.1129,80.0086,80.0844,23448.0
2018-05-11 15:40:00,84.44,84.45,84.4,84.41,17673.0,80.0844,80.0939,80.0465,80.056,17673.0
2018-05-11 15:45:00,84.4,84.44,84.35,84.4,40801.0,80.0465,80.0844,79.9991,80.0465,40801.0
2018-05-11 15:50:00,84.41,84.43,84.26,84.27,44261.0,80.056,80.0749,79.9137,79.9232,44261.0
2018-05-11 15:55:00,84.27,84.46,84.27,84.44,137919.0,79.9232,80.1034,79.9232,80.0844,137919.0
2018-05-14 09:30:00,84.54,84.8,84.48,84.59,39836.0,80.1793,80.4259,80.1224,80.2267,39836.0
2018-05-14 09:35:00,84.56,84.65,84.41,84.65,8213.0,80.1982,80.2836,80.056,80.2836,8213.0
2018-05-14 09:40:00,84.66,84.78,84.61,84.76,11332.0,80.2931,80.4069,80.2457,80.3879,11332.0
2018-05-14 09:45:00,84.76,84.87,84.73,84.8,12078.0,80.3879,80.4922,80.3595,80.4259,12078.0
2018-05-14 09:50:00,84.8,84.81,84.66,84.78,18079.0,80.4259,80.4353,80.2931,80.4069,18079.0
2018-05-14 09:55:00,84.79,84.83,84.7,84.71,13627.0,80.4164,80.4543,80.331,80.3405,13627.0
2018-05-14 10:00:00,84.71,84.73,84.64,84.69,42933.0,80.3405,80.3595,80.2741,80.3215,42933.0
2018-05-14 10:05:00,84.69,84.8,84.69,84.77,21861.0,80.3215,80.4259,80.3215,80.3974,21861.0
2018-05-14 10:10:00,84.78,84.82,84.71,84.74,9367.0,80.4069,80.4448,80.3405,80.369,9367.0
2018-05-14 10:15:00,84.76,84.86,84.76,84.83,11736.0,80.3879,80.4828,80.3879,80.4543,11736.0
2018-05-14 10:20:00,84.84,85.07,84.82,85.03,25132.0,80.4638,80.6819,80.4448,80.644,25132.0
2018-05-14 10:25:00,85.04,85.16,84.95,85.14,20519.0,80.6535,80.7673,80.5681,80.7483,20519.0
2018-05-14 10:30:00,85.15,85.17,85.1,85.11,12119.0,80.7578,80.7768,80.7104,80.7199,12119.0
2018-05-14 10:35:00,85.1,85.15,85.05,85.05,9042.0,80.7104,80.7578,80.663,80.663,9042.0
2018-05-14 10:40:00,85.03,85.12,85.01,85.02,12513.0,80.644,80.7294,80.625,80.6345,12513.0
2018-05-14 10:45:00,85.0,85.0,84.89,84.89,7725.0,80.6155,80.6155,80.5112,80.5112,7725.0
2018-05-14 10:50:00,84.88,84.89,84.78,84.8,8703.0,80.5017,80.5112,80.4069,80.4259,8703.0
2018-05-14 10:55:00,84.79,84.86,84.79,84.81,7468.0,80.4164,80.4828,80.4164,80.4353,7468.0
2018-05-14 11:00:00,84.8,84.85,84.77,84.85,9681.0,80.4259,80.4733,80.3974,80.4733,9681.0
2018-05-14 11:05:00,84.83,84.86,84.79,84.85,8708.0,80.4543,80.4828,80.4164,80.4733,8708.0
2018-05-14 11:10:00,84.84,84.85,84.78,84.8,9743.0,80.4638,80.4733,80.4069,80.4259,9743.0
2018-05-14 11:15:00,84.79,84.8,84.76,84.77,7149.0,80.4164,80.4259,80.3879,80.3974,7149.0
2018-05-14 11:20:00,84.79,84.8,84.65,84.67,14053.0,80.4164,80.4259,80.2836,80.3026,14053.0
2018-05-14 11:25:00,84.68,84.68,84.55,84.55,5805.0,80.3121,80.3121,80.1888,80.1888,5805.0
2018-05-14 11:30:00,84.54,84.59,84.53,84.58,9529.0,80.1793,80.2267,80.1698,80.2172,9529.0
2018-05-14 11:35:00,84.59,84.77,84.58,84.73,7300.0,80.2267,80.3974,80.2172,80.3595,7300.0
2018-05-14 11:40:00,84.73,84.73,84.67,84.73,4749.0,80.3595,80.3595,80.3026,80.3595,4749.0
2018-05-14 11:45:00,84.72,84.78,84.66,84.74,7881.0,80.35,80.4069,80.2931,80.369,7881.0
2018-05-14 11:50:00,84.74,84.77,84.72,84.77,6000.0,80.369,80.3974,80.35,80.3974,6000.0
2018-05-14 11:55:00,84.77,84.8,84.76,84.76,7700.0,80.3974,80.4259,80.3879,80.3879,7700.0
2018-05-14 12:00:00,84.75,84.85,84.66,84.67,36118.0,80.3784,80.4733,80.2931,80.3026,36118.0
2018-05-14 12:05:00,84.68,84.78,84.65,84.75,8918.0,80.3121,80.4069,80.2836,80.3784,8918.0
2018-05-14 12:10:00,84.74,84.75,84.68,84.73,8823.0,80.369,80.3784,80.3121,80.3595,8823.0
2018-05-14 12:15:00,84.73,84.75,84.7,84.72,10450.0,80.3595,80.3784,80.331,80.35,10450.0
2018-05-14 12:20:00,84.72,84.75,84.65,84.75,8067.0,80.35,80.3784,80.2836,80.3784,8067.0
2018-05-14 12:25:00,84.75,84.76,84.63,84.63,9402.0,80.3784,80.3879,80.2646,80.2646,9402.0
2018-05-14 12:30:00,84.62,84.65,84.57,84.6,6036.0,80.2551,80.2836,80.2077,80.2362,6036.0
2018-05-14 12:35:00,84.59,84.6,84.5,84.5,8461.0,80.2267,80.2362,80.1413,80.1413,8461.0
2018-05-14 12:40:00,84.5,84.5,84.39,84.43,12340.0,80.1413,80.1413,80.037,80.0749,12340.0
2018-05-14 12:45:00,84.41,84.52,84.36,84.38,21089.0,80.056,80.1603,80.0086,80.0275,21089.0
2018-05-14 12:50:00,84.38,84.38,84.24,84.27,24799.0,80.0275,80.0275,79.8947,79.9232,24799.0
2018-05-14 12:55:00,84.25,84.25,84.1,84.11,15483.0,79.9042,79.9042,79.762,79.7715,15483.0
2018-05-14 13:00:00,84.11,84.24,83.9,83.94,46922.0,79.7715,79.8947,79.5723,79.6102,46922.0
2018-05-14 13:05:00,83.95,84.06,83.95,83.99,17041.0,79.6197,79.724,79.6197,79.6576,17041.0
2018-05-14 13:10:00,83.98,83.99,83.9,83.91,25773.0,79.6482,79.6576,79.5723,79.5818,25773.0
2018-05-14 13:15:00,83.9,83.9,83.69,83.72,34110.0,79.5723,79.5723,79.3731,79.4016,34110.0
2018-05-14 13:20:00,83.73,83.84,83.73,83.76,23942.0,79.4111,79.5154,79.4111,79.4395,23942.0
2018-05-14 13:25:00,83.77,83.77,83.68,83.71,36869.0,79.449,79.449,79.3636,79.3921,36869.0
2018-05-14 13:30:00,83.7,83.76,83.64,83.74,43537.0,79.3826,79.4395,79.3257,79.4205,43537.0
2018-05-14 13:35:00,83.76,83.79,83.7,83.72,50039.0,79.4395,79.468,79.3826,79.4016,50039.0
2018-05-14 13:40:00,83.73,83.75,83.66,83.71,19056.0,79.4111,79.43,79.3447,79.3921,19056.0
2018-05-14 13:45:00,83.71,83.73,83.64,83.67,14187.0,79.3921,79.4111,79.3257,79.3541,14187.0
2018-05-14 13:50:00,83.7,83.73,83.67,83.69,30423.0,79.3826,79.4111,79.3541,79.3731,30423.0
2018-05-14 13:55:00,83.7,83.72,83.54,83.64,40934.0,79.3826,79.4016,79.2309,79.3257,40934.0
2018-05-14 14:00:00,83.64,83.7,83.59,83.63,14477.0,79.3257,79.3826,79.2783,79.3162,14477.0
2018-05-14 14:05:00,83.63,83.66,83.5,83.53,21011.0,79.3162,79.3447,79.1929,79.2214,21011.0
2018-05-14 14:10:00,83.51,83.57,83.43,83.43,28077.0,79.2024,79.2593,79.1265,79.1265,28077.0
2018-05-14 14:15:00,83.41,83.49,83.37,83.48,15223.0,79.1076,79.1834,79.0696,79.1739,15223.0
2018-05-14 14:20:00,83.48,83.54,83.42,83.45,16440.0,79.1739,79.2309,79.117,79.1455,16440.0
2018-05-14 14:25:00,83.45,83.46,83.39,83.4,19659.0,79.1455,79.155,79.0886,79.0981,19659.0
2018-05-14 14:30:00,83.4,83.47,83.37,83.41,22947.0,79.0981,79.1645,79.0696,79.1076,22947.0
2018-05-14 14:35:00,83.42,83.49,83.4,83.46,46540.0,79.117,79.1834,79.0981,79.155,46540.0
2018-05-14 14:40:00,83.49,83.49,83.37,83.38,19674.0,79.1834,79.1834,79.0696,79.0791,19674.0
2018-05-14 14:45:00,83.41,83.48,83.38,83.42,15439.0,79.1076,79.1739,79.0791,79.117,15439.0
2018-05-14 14:50:00,83.43,83.6,83.4,83.6,20946.0,79.1265,79.2878,79.0981,79.2878,20946.0
2018-05-14 14:55:00,83.59,83.63,83.56,83.63,6915.0,79.2783,79.3162,79.2498,79.3162,6915.0
2018-05-14 15:00:00,83.63,83.77,83.62,83.71,28531.0,79.3162,79.449,79.3067,79.3921,28531.0
2018-05-14 15:05:00,83.71,83.72,83.69,83.72,6654.0,79.3921,79.4016,79.3731,79.4016,6654.0
2018-05-14 15:10:00,83.74,83.88,83.73,83.86,10713.0,79.4205,79.5533,79.4111,79.5343,10713.0
2018-05-14 15:15:00,83.84,83.9,83.78,83.88,9634.0,79.5154,79.5723,79.4585,79.5533,9634.0
2018-05-14 15:20:00,83.89,83.99,83.88,83.98,13871.0,79.5628,79.6576,79.5533,79.6482,13871.0
2018-05-14 15:25:00,83.98,84.02,83.95,83.99,19881.0,79.6482,79.6861,79.6197,79.6576,19881.0
2018-05-14 15:30:00,84.0,84.09,83.95,83.97,29555.0,79.6671,79.7525,79.6197,79.6387,29555.0
2018-05-14 15:35:00,83.97,84.05,83.96,84.0,19727.0,79.6387,79.7145,79.6292,79.6671,19727.0
2018-05-14 15:40:00,84.0,84.08,83.98,84.02,27855.0,79.6671,79.743,79.6482,79.6861,27855.0
2018-05-14 15:45:00,84.01,84.01,83.86,83.86,23505.0,79.6766,79.6766,79.5343,79.5343,23505.0
2018-05-14 15:50:00,83.86,83.96,83.85,83.92,37443.0,79.5343,79.6292,79.5249,79.5913,37443.0
2018-05-14 15:55:00,83.93,84.07,83.92,84.05,85125.0,79.6007,79.7335,79.5913,79.7145,85125.0
2018-05-15 09:30:00,83.53,83.71,83.38,83.49,27759.0,79.2214,79.3921,79.0791,79.1834,27759.0
2018-05-15 09:35:00,83.6,83.72,83.31,83.33,9279.0,79.2878,79.4016,79.0127,79.0317,9279.0
2018-05-15 09:40:00,83.35,83.57,83.32,83.4,45865.0,79.0507,79.2593,79.0222,79.0981,45865.0
2018-05-15 09:45:00,83.39,83.5,83.27,83.29,22514.0,79.0886,79.1929,78.9748,78.9937,22514.0
2018-05-15 09:50:00,83.34,83.37,83.19,83.2,11961.0,79.0412,79.0696,78.8989,78.9084,11961.0
2018-05-15 09:55:00,83.19,83.19,82.89,83.11,21108.0,78.8989,78.8989,78.6144,78.823,21108.0
2018-05-15 10:00:00,83.06,83.25,83.03,83.2,13765.0,78.7756,78.9558,78.7472,78.9084,13765.0
2018-05-15 10:05:00,83.23,83.31,83.22,83.26,6593.0,78.9368,79.0127,78.9274,78.9653,6593.0
2018-05-15 10:10:00,83.24,83.25,83.1,83.1,11718.0,78.9463,78.9558,78.8135,78.8135,11718.0
2018-05-15 10:15:00,83.12,83.24,83.05,83.22,22449.0,78.8325,78.9463,78.7661,78.9274,22449.0
2018-05-15 10:20:00,83.26,83.49,83.24,83.45,11522.0,78.9653,79.1834,78.9463,79.1455,11522.0
2018-05-15 10:25:00,83.49,83.49,83.38,83.4,14840.0,79.1834,79.1834,79.0791,79.0981,14840.0
2018-05-15 10:30:00,83.4,83.47,83.39,83.39,13282.0,79.0981,79.1645,79.0886,79.0886,13282.0
2018-05-15 10:35:00,83.41,83.59,83.39,83.59,26005.0,79.1076,79.2783,79.0886,79.2783,26005.0
2018-05-15 10:40:00,83.6,83.6,83.28,83.36,13499.0,79.2878,79.2878,78.9843,79.0601,13499.0
2018-05-15 10:45:00,83.37,83.37,83.22,83.25,13998.0,79.0696,79.0696,78.9274,78.9558,13998.0
2018-05-15 10:50:00,83.22,83.33,83.16,83.27,13101.0,78.9274,79.0317,78.8705,78.9748,13101.0
2018-05-15 10:55:00,83.28,83.29,83.13,83.14,12676.0,78.9843,78.9937,78.842,78.8515,12676.0
2018-05-15 11:00:00,83.14,83.31,83.13,83.16,12595.0,78.8515,79.0127,78.842,78.8705,12595.0
2018-05-15 11:05:00,83.16,83.21,82.99,83.09,18804.0,78.8705,78.9179,78.7092,78.8041,18804.0
2018-05-15 11:10:00,83.08,83.08,82.94,82.94,6562.0,78.7946,78.7946,78.6618,78.6618,6562.0
2018-05-15 11:15:00,82.9,83.09,82.9,83.09,8464.0,78.6239,78.8041,78.6239,78.8041,8464.0
2018-05-15 11:20:00,83.1,83.22,83.08,83.22,5421.0,78.8135,78.9274,78.7946,78.9274,5421.0
2018-05-15 11:25:00,83.22,83.22,83.12,83.13,6036.0,78.9274,78.9274,78.8325,78.842,6036.0
2018-05-15 11:30:00,83.13,83.25,83.13,83.15,7252.0,78.842,78.9558,78.842,78.861,7252.0
2018-05-15 11:35:00,83.13,83.25,83.11,83.25,11216.0,78.842,78.9558,78.823,78.9558,11216.0
2018-05-15 11:40:00,83.23,83.27,83.18,83.19,13978.0,78.9368,78.9748,78.8894,78.8989,13978.0
2018-05-15 11:45:00,83.22,83.27,83.2,83.27,9815.0,78.9274,78.9748,78.9084,78.9748,9815.0
2018-05-15 11:50:00,83.27,83.28,83.21,83.23,13695.0,78.9748,78.9843,78.9179,78.9368,13695.0
2018-05-15 11:55:00,83.23,83.33,83.19,83.23,13890.0,78.9368,79.0317,78.8989,78.9368,13890.0
2018-05-15 12:00:00,83.23,83.26,83.16,83.16,12815.0,78.9368,78.9653,78.8705,78.8705,12815.0
2018-05-15 12:05:00,83.17,83.17,83.05,83.14,12773.0,78.8799,78.8799,78.7661,78.8515,12773.0
2018-05-15 12:10:00,83.13,83.15,83.03,83.1,9122.0,78.842,78.861,78.7472,78.8135,9122.0
2018-05-15 12:15:00,83.13,83.18,83.05,83.08,6928.0,78.842,78.8894,78.7661,78.7946,6928.0
2018-05-15 12:20:00,83.07,83.08,83.0,83.06,4702.0,78.7851,78.7946,78.7187,78.7756,4702.0
2018-05-15 12:25:00,83.07,83.07,82.97,83.05,7184.0,78.7851,78.7851,78.6903,78.7661,7184.0
2018-05-15 12:30:00,83.03,83.15,83.03,83.13,7706.0,78.7472,78.861,78.7472,78.842,7706.0
2018-05-15 12:35:00,83.13,83.26,83.13,83.2,4605.0,78.842,78.9653,78.842,78.9084,4605.0
2018-05-15 12:40:00,83.19,83.22,83.17,83.2,7699.0,78.8989,78.9274,78.8799,78.9084,7699.0
2018-05-15 12:45:00,83.19,83.33,83.19,83.24,61133.0,78.8989,79.0317,78.8989,78.9463,61133.0
2018-05-15 12:50:00,83.27,83.28,83.16,83.17,3349.0,78.9748,78.9843,78.8705,78.8799,3349.0
2018-05-15 12:55:00,83.19,83.32,83.14,83.15,13102.0,78.8989,79.0222,78.8515,78.861,13102.0
2018-05-15 13:00:00,83.15,83.23,83.1,83.14,8660.0,78.861,78.9368,78.8135,78.8515,8660.0
2018-05-15 13:05:00,83.12,83.14,83.09,83.1,3870.0,78.8325,78.8515,78.8041,78.8135,3870.0
2018-05-15 13:10:00,83.09,83.12,83.06,83.09,4841.0,78.8041,78.8325,78.7756,78.8041,4841.0
2018-05-15 13:15:00,83.08,83.12,83.0,83.09,8016.0,78.7946,78.8325,78.7187,78.8041,8016.0
2018-05-15 13:20:00,83.15,83.16,82.99,83.0,4870.0,78.861,78.8705,78.7092,78.7187,4870.0
2018-05-15 13:25:00,83.0,83.08,83.0,83.04,5580.0,78.7187,78.7946,78.7187,78.7566,5580.0
2018-05-15 13:30:00,83.06,83.07,82.95,83.0,11191.0,78.7756,78.7851,78.6713,78.7187,11191.0
2018-05-15 13:35:00,83.0,83.03,82.94,82.95,14745.0,78.7187,78.7472,78.6618,78.6713,14745.0
2018-05-15 13:40:00,82.95,83.02,82.95,83.0,9934.0,78.6713,78.7377,78.6713,78.7187,9934.0
2018-05-15 13:45:00,83.01,83.02,82.98,82.99,5925.0,78.7282,78.7377,78.6997,78.7092,5925.0
2018-05-15 13:50:00,82.99,83.01,82.96,83.01,7039.0,78.7092,78.7282,78.6808,78.7282,7039.0
2018-05-15 13:55:00,83.0,83.0,82.78,82.82,12496.0,78.7187,78.7187,78.5101,78.548,12496.0
2018-05-15 14:00:00,82.8,82.97,82.79,82.95,10454.0,78.529,78.6903,78.5195,78.6713,10454.0
2018-05-15 14:05:00,83.0,83.03,82.87,82.91,8073.0,78.7187,78.7472,78.5954,78.6334,8073.0
2018-05-15 14:10:00,82.93,82.98,82.89,82.95,9152.0,78.6523,78.6997,78.6144,78.6713,9152.0
2018-05-15 14:15:00,82.94,82.98,82.87,82.92,8454.0,78.6618,78.6997,78.5954,78.6428,8454.0
2018-05-15 14:20:00,82.93,83.01,82.86,82.94,14769.0,78.6523,78.7282,78.5859,78.6618,14769.0
2018-05-15 14:25:00,82.92,83.01,82.78,82.94,14458.0,78.6428,78.7282,78.5101,78.6618,14458.0
2018-05-15 14:30:00,82.93,83.13,82.93,83.09,15145.0,78.6523,78.842,78.6523,78.8041,15145.0
2018-05-15 14:35:00,83.11,83.14,83.0,83.0,8772.0,78.823,78.8515,78.7187,78.7187,8772.0
2018-05-15 14:40:00,82.99,83.02,82.95,83.01,10518.0,78.7092,78.7377,78.6713,78.7282,10518.0
2018-05-15 14:45:00,83.0,83.0,82.9,82.91,9731.0,78.7187,78.7187,78.6239,78.6334,9731.0
2018-05-15 14:50:00,82.95,83.08,82.95,83.03,9195.0,78.6713,78.7946,78.6713,78.7472,9195.0
2018-05-15 14:55:00,83.01,83.01,82.9,82.92,9701.0,78.7282,78.7282,78.6239,78.6428,9701.0
2018-05-15 15:00:00,82.94,82.97,82.86,82.96,12279.0,78.6618,78.6903,78.5859,78.6808,12279.0
2018-05-15 15:05:00,82.98,82.98,82.91,82.93,10164.0,78.6997,78.6997,78.6334,78.6523,10164.0
2018-05-15 15:10:00,82.93,82.94,82.79,82.83,21173.0,78.6523,78.6618,78.5195,78.5575,21173.0
2018-05-15 15:15:00,82.81,82.94,82.81,82.91,11195.0,78.5385,78.6618,78.5385,78.6334,11195.0
2018-05-15 15:20:00,82.91,82.97,82.84,82.84,12580.0,78.6334,78.6903,78.567,78.567,12580.0
2018-05-15 15:25:00,82.85,82.9,82.81,82.88,8731.0,78.5764,78.6239,78.5385,78.6049,8731.0
2018-05-15 15:30:00,82.87,83.05,82.85,82.95,22861.0,78.5954,78.7661,78.5764,78.6713,22861.0
2018-05-15 15:35:00,82.95,83.01,82.93,83.0,9458.0,78.6713,78.7282,78.6523,78.7187,9458.0
2018-05-15 15:40:00,83.01,83.01,82.9,82.98,13302.0,78.7282,78.7282,78.6239,78.6997,13302.0
2018-05-15 15:45:00,82.96,82.96,82.8,82.8,20693.0,78.6808,78.6808,78.529,78.529,20693.0
2018-05-15 15:50:00,82.8,83.07,82.8,82.99,39048.0,78.529,78.7851,78.529,78.7092,39048.0
2018-05-15 15:55:00,83.01,83.06,82.97,83.03,155156.0,78.7282,78.7756,78.6903,78.7472,155156.0
2018-05-16 09:30:00,82.55,82.64,82.0,82.47,106804.0,78.2919,78.3773,77.7703,78.216,106804.0
2018-05-16 09:35:00,82.45,83.17,82.36,83.1,44773.0,78.1971,78.8799,78.1117,78.8135,44773.0
2018-05-16 09:40:00,83.07,83.07,82.6,82.63,48821.0,78.7851,78.7851,78.3393,78.3678,48821.0
2018-05-16 09:45:00,82.63,82.97,82.57,82.9,53733.0,78.3678,78.6903,78.3109,78.6239,53733.0
2018-05-16 09:50:00,82.93,83.05,82.67,82.7,66424.0,78.6523,78.7661,78.4057,78.4342,66424.0
2018-05-16 09:55:00,82.7,82.75,82.48,82.54,25743.0,78.4342,78.4816,78.2255,78.2824,25743.0
2018-05-16 10:00:00,82.5,82.71,82.33,82.45,26307.0,78.2445,78.4437,78.0833,78.1971,26307.0
2018-05-16 10:05:00,82.44,82.45,82.33,82.4,25121.0,78.1876,78.1971,78.0833,78.1497,25121.0
2018-05-16 10:10:00,82.36,82.36,82.18,82.32,32266.0,78.1117,78.1117,77.941,78.0738,32266.0
2018-05-16 10:15:00,82.3,82.62,82.3,82.6,21866.0,78.0548,78.3583,78.0548,78.3393,21866.0
2018-05-16 10:20:00,82.6,82.6,82.37,82.39,29288.0,78.3393,78.3393,78.1212,78.1402,29288.0
2018-05-16 10:25:00,82.37,82.42,82.28,82.39,20716.0,78.1212,78.1686,78.0358,78.1402,20716.0
2018-05-16 10:30:00,82.39,82.4,82.24,82.34,17650.0,78.1402,78.1497,77.9979,78.0928,17650.0
2018-05-16 10:35:00,82.34,82.49,82.34,82.45,29381.0,78.0928,78.235,78.0928,78.1971,29381.0
2018-05-16 10:40:00,82.47,82.56,82.44,82.48,20536.0,78.216,78.3014,78.1876,78.2255,20536.0
2018-05-16 10:45:00,82.49,82.57,82.48,82.53,21542.0,78.235,78.3109,78.2255,78.273,21542.0
2018-05-16 10:50:00,82.53,82.53,82.36,82.41,24810.0,78.273,78.273,78.1117,78.1591,24810.0
2018-05-16 10:55:00,82.42,82.46,82.36,82.43,15696.0,78.1686,78.2066,78.1117,78.1781,15696.0
2018-05-16 11:00:00,82.41,82.47,82.34,82.42,19806.0,78.1591,78.216,78.0928,78.1686,19806.0
2018-05-16 11:05:00,82.42,82.48,82.36,82.39,22684.0,78.1686,78.2255,78.1117,78.1402,22684.0
2018-05-16 11:10:00,82.38,82.45,82.36,82.39,42121.0,78.1307,78.1971,78.1117,78.1402,42121.0
2018-05-16 11:15:00,82.4,82.61,82.4,82.59,28964.0,78.1497,78.3488,78.1497,78.3299,28964.0
2018-05-16 11:20:00,82.59,82.83,82.58,82.68,27108.0,78.3299,78.5575,78.3204,78.4152,27108.0
2018-05-16 11:25:00,82.68,82.68,82.48,82.59,15877.0,78.4152,78.4152,78.2255,78.3299,15877.0
2018-05-16 11:30:00,82.6,82.63,82.58,82.58,10820.0,78.3393,78.3678,78.3204,78.3204,10820.0
2018-05-16 11:35:00,82.58,82.67,82.54,82.62,13249.0,78.3204,78.4057,78.2824,78.3583,13249.0
2018-05-16 11:40:00,82.64,82.64,82.6,82.63,6294.0,78.3773,78.3773,78.3393,78.3678,6294.0
2018-05-16 11:45:00,82.61,82.73,82.58,82.71,9763.0,78.3488,78.4626,78.3204,78.4437,9763.0
2018-05-16 11:50:00,82.69,82.71,82.66,82.7,6395.0,78.4247,78.4437,78.3962,78.4342,6395.0
2018-05-16 11:55:00,82.7,82.7,82.57,82.59,10400.0,78.4342,78.4342,78.3109,78.3299,10400.0
2018-05-16 12:00:00,82.59,82.6,82.53,82.56,8241.0,78.3299,78.3393,78.273,78.3014,8241.0
2018-05-16 12:05:00,82.55,82.61,82.5,82.5,22211.0,78.2919,78.3488,78.2445,78.2445,22211.0
2018-05-16 12:10:00,82.52,82.62,82.5,82.6,13375.0,78.2635,78.3583,78.2445,78.3393,13375.0
2018-05-16 12:15:00,82.58,82.59,82.55,82.56,6455.0,78.3204,78.3299,78.2919,78.3014,6455.0
2018-05-16 12:20:00,82.57,82.61,82.54,82.61,7874.0,78.3109,78.3488,78.2824,78.3488,7874.0
2018-05-16 12:25:00,82.6,82.69,82.6,82.65,15080.0,78.3393,78.4247,78.3393,78.3868,15080.0
2018-05-16 12:30:00,82.66,82.72,82.6,82.72,17834.0,78.3962,78.4532,78.3393,78.4532,17834.0
2018-05-16 12:35:00,82.72,82.73,82.53,82.55,42530.0,78.4532,78.4626,78.273,78.2919,42530.0
2018-05-16 12:40:00,82.55,82.67,82.54,82.58,19632.0,78.2919,78.4057,78.2824,78.3204,19632.0
2018-05-16 12:45:00,82.58,82.61,82.3,82.35,51799.0,78.3204,78.3488,78.0548,78.1022,51799.0
2018-05-16 12:50:00,82.36,82.57,82.34,82.5,22661.0,78.1117,78.3109,78.0928,78.2445,22661.0
2018-05-16 12:55:00,82.5,82.57,82.41,82.57,24457.0,78.2445,78.3109,78.1591,78.3109,24457.0
2018-05-16 13:00:00,82.57,82.74,82.53,82.73,23785.0,78.3109,78.4721,78.273,78.4626,23785.0
2018-05-16 13:05:00,82.72,82.78,82.56,82.66,72959.0,78.4532,78.5101,78.3014,78.3962,72959.0
2018-05-16 13:10:00,82.65,82.67,82.54,82.55,32869.0,78.3868,78.4057,78.2824,78.2919,32869.0
2018-05-16 13:15:00,82.57,82.77,82.57,82.69,15136.0,78.3109,78.5006,78.3109,78.4247,15136.0
2018-05-16 13:20:00,82.67,82.78,82.62,82.7,12894.0,78.4057,78.5101,78.3583,78.4342,12894.0
2018-05-16 13:25:00,82.7,82.81,82.69,82.77,18950.0,78.4342,78.5385,78.4247,78.5006,18950.0
2018-05-16 13:30:00,82.76,82.97,82.74,82.88,20808.0,78.4911,78.6903,78.4721,78.6049,20808.0
2018-05-16 13:35:00,82.9,82.99,82.89,82.94,11996.0,78.6239,78.7092,78.6144,78.6618,11996.0
2018-05-16 13:40:00,82.94,83.03,82.94,82.94,13610.0,78.6618,78.7472,78.6618,78.6618,13610.0
2018-05-16 13:45:00,82.95,82.99,82.88,82.9,10884.0,78.6713,78.7092,78.6049,78.6239,10884.0
2018-05-16 13:50:00,82.9,82.9,82.83,82.83,9171.0,78.6239,78.6239,78.5575,78.5575,9171.0
2018-05-16 13:55:00,82.86,82.86,82.72,82.74,17311.0,78.5859,78.5859,78.4532,78.4721,17311.0
2018-05-16 14:00:00,82.75,82.91,82.73,82.82,16518.0,78.4816,78.6334,78.4626,78.548,16518.0
2018-05-16 14:05:00,82.84,82.9,82.82,82.9,10596.0,78.567,78.6239,78.548,78.6239,10596.0
2018-05-16 14:10:00,82.9,82.98,82.86,82.87,14062.0,78.6239,78.6997,78.5859,78.5954,14062.0
2018-05-16 14:15:00,82.87,83.02,82.85,82.94,31854.0,78.5954,78.7377,78.5764,78.6618,31854.0
2018-05-16 14:20:00,82.95,82.95,82.83,82.91,16817.0,78.6713,78.6713,78.5575,78.6334,16817.0
2018-05-16 14:25:00,82.93,82.96,82.91,82.94,15602.0,78.6523,78.6808,78.6334,78.6618,15602.0
2018-05-16 14:30:00,82.94,82.98,82.93,82.98,50803.0,78.6618,78.6997,78.6523,78.6997,50803.0
2018-05-16 14:35:00,82.98,83.09,82.89,83.07,43866.0,78.6997,78.8041,78.6144,78.7851,43866.0
2018-05-16 14:40:00,83.07,83.16,82.9,83.0,53330.0,78.7851,78.8705,78.6239,78.7187,53330.0
2018-05-16 14:45:00,83.01,83.08,82.98,83.04,30983.0,78.7282,78.7946,78.6997,78.7566,30983.0
2018-05-16 14:50:00,83.03,83.03,82.98,83.01,22708.0,78.7472,78.7472,78.6997,78.7282,22708.0
2018-05-16 14:55:00,83.01,83.12,82.96,82.96,41448.0,78.7282,78.8325,78.6808,78.6808,41448.0
2018-05-16 15:00:00,82.96,82.96,82.8,82.85,17632.0,78.6808,78.6808,78.529,78.5764,17632.0
2018-05-16 15:05:00,82.84,82.86,82.76,82.76,15604.0,78.567,78.5859,78.4911,78.4911,15604.0
2018-05-16 15:10:00,82.74,82.79,82.73,82.75,21680.0,78.4721,78.5195,78.4626,78.4816,21680.0
2018-05-16 15:15:00,82.74,82.76,82.64,82.66,32206.0,78.4721,78.4911,78.3773,78.3962,32206.0
2018-05-16 15:20:00,82.66,82.7,82.64,82.68,15914.0,78.3962,78.4342,78.3773,78.4152,15914.0
2018-05-16 15:25:00,82.68,82.71,82.63,82.63,25178.0,78.4152,78.4437,78.3678,78.3678,25178.0
2018-05-16 15:30:00,82.63,82.75,82.58,82.75,29561.0,78.3678,78.4816,78.3204,78.4816,29561.0
2018-05-16 15:35:00,82.74,82.75,82.65,82.74,29606.0,78.4721,78.4816,78.3868,78.4721,29606.0
2018-05-16 15:40:00,82.74,82.76,82.68,82.68,23377.0,78.4721,78.4911,78.4152,78.4152,23377.0
2018-05-16 15:45:00,82.7,82.71,82.63,82.65,42971.0,78.4342,78.4437,78.3678,78.3868,42971.0
2018-05-16 15:50:00,82.66,82.73,82.64,82.72,47214.0,78.3962,78.4626,78.3773,78.4532,47214.0
2018-05-16 15:55:00,82.73,82.86,82.71,82.85,167411.0,78.4626,78.5859,78.4437,78.5764,167411.0
2018-05-17 09:30:00,83.0,83.1,82.73,82.91,34943.0,78.7187,78.8135,78.4626,78.6334,34943.0
2018-05-17 09:35:00,82.81,82.91,82.18,82.2,30731.0,78.5385,78.6334,77.941,77.96,30731.0
2018-05-17 09:40:00,82.23,82.64,82.22,82.49,38708.0,77.9884,78.3773,77.9789,78.235,38708.0
2018-05-17 09:45:00,82.5,82.58,82.08,82.22,55482.0,78.2445,78.3204,77.8462,77.9789,55482.0
2018-05-17 09:50:00,82.23,82.5,82.22,82.46,21996.0,77.9884,78.2445,77.9789,78.2066,21996.0
2018-05-17 09:55:00,82.45,82.54,82.45,82.48,10344.0,78.1971,78.2824,78.1971,78.2255,10344.0
2018-05-17 10:00:00,82.51,82.8,82.5,82.8,5241.0,78.254,78.529,78.2445,78.529,5241.0
2018-05-17 10:05:00,82.79,82.88,82.79,82.84,32676.0,78.5195,78.6049,78.5195,78.567,32676.0
2018-05-17 10:10:00,82.84,82.9,82.82,82.86,35647.0,78.567,78.6239,78.548,78.5859,35647.0
2018-05-17 10:15:00,82.86,82.87,82.79,82.85,25632.0,78.5859,78.5954,78.5195,78.5764,25632.0
2018-05-17 10:20:00,82.85,82.95,82.8,82.9,33486.0,78.5764,78.6713,78.529,78.6239,33486.0
2018-05-17 10:25:00,82.9,82.96,82.9,82.95,13856.0,78.6239,78.6808,78.6239,78.6713,13856.0
2018-05-17 10:30:00,82.94,82.94,82.78,82.88,23421.0,78.6618,78.6618,78.5101,78.6049,23421.0
2018-05-17 10:35:00,82.88,82.92,82.83,82.88,15562.0,78.6049,78.6428,78.5575,78.6049,15562.0
2018-05-17 10:40:00,82.89,82.91,82.83,82.88,25169.0,78.6144,78.6334,78.5575,78.6049,25169.0
2018-05-17 10:45:00,82.89,82.89,82.75,82.84,20603.0,78.6144,78.6144,78.4816,78.567,20603.0
2018-05-17 10:50:00,82.82,82.87,82.69,82.8,13403.0,78.548,78.5954,78.4247,78.529,13403.0
2018-05-17 10:55:00,82.81,82.81,82.72,82.74,35115.0,78.5385,78.5385,78.4532,78.4721,35115.0
2018-05-17 11:00:00,82.76,82.78,82.68,82.73,19096.0,78.4911,78.5101,78.4152,78.4626,19096.0
2018-05-17 11:05:00,82.72,82.74,82.7,82.73,9914.0,78.4532,78.4721,78.4342,78.4626,9914.0
2018-05-17 11:10:00,82.73,82.85,82.71,82.85,19486.0,78.4626,78.5764,78.4437,78.5764,19486.0
2018-05-17 11:15:00,82.86,82.9,82.83,82.85,16392.0,78.5859,78.6239,78.5575,78.5764,16392.0
2018-05-17 11:20:00,82.83,82.83,82.73,82.75,11658.0,78.5575,78.5575,78.4626,78.4816,11658.0
2018-05-17 11:25:00,82.74,82.78,82.67,82.68,14491.0,78.4721,78.5101,78.4057,78.4152,14491.0
2018-05-17 11:30:00,82.67,82.76,82.66,82.68,8894.0,78.4057,78.4911,78.3962,78.4152,8894.0
2018-05-17 11:35:00,82.69,82.7,82.61,82.68,8963.0,78.4247,78.4342,78.3488,78.4152,8963.0
2018-05-17 11:40:00,82.68,82.71,82.6,82.6,7759.0,78.4152,78.4437,78.3393,78.3393,7759.0
2018-05-17 11:45:00,82.61,82.61,82.49,82.52,13692.0,78.3488,78.3488,78.235,78.2635,13692.0
2018-05-17 11:50:00,82.49,82.55,82.45,82.45,7574.0,78.235,78.2919,78.1971,78.1971,7574.0
2018-05-17 11:55:00,82.45,82.59,82.45,82.55,5330.0,78.1971,78.3299,78.1971,78.2919,5330.0
2018-05-17 12:00:00,82.56,82.59,82.54,82.56,4877.0,78.3014,78.3299,78.2824,78.3014,4877.0
2018-05-17 12:05:00,82.55,82.59,82.52,82.57,8352.0,78.2919,78.3299,78.2635,78.3109,8352.0
2018-05-17 12:10:00,82.56,82.61,82.56,82.61,8747.0,78.3014,78.3488,78.3014,78.3488,8747.0
2018-05-17 12:15:00,82.62,82.62,82.56,82.59,8077.0,78.3583,78.3583,78.3014,78.3299,8077.0
2018-05-17 12:20:00,82.59,82.59,82.54,82.58,8650.0,78.3299,78.3299,78.2824,78.3204,8650.0
2018-05-17 12:25:00,82.57,82.62,82.46,82.46,14120.0,78.3109,78.3583,78.2066,78.2066,14120.0
2018-05-17 12:30:00,82.46,82.61,82.45,82.6,9686.0,78.2066,78.3488,78.1971,78.3393,9686.0
2018-05-17 12:35:00,82.6,82.67,82.57,82.58,12319.0,78.3393,78.4057,78.3109,78.3204,12319.0
2018-05-17 12:40:00,82.56,82.58,82.43,82.57,11124.0,78.3014,78.3204,78.1781,78.3109,11124.0
2018-05-17 12:45:00,82.58,82.6,82.54,82.55,9850.0,78.3204,78.3393,78.2824,78.2919,9850.0
2018-05-17 12:50:00,82.54,82.62,82.52,82.62,2958.0,78.2824,78.3583,78.2635,78.3583,2958.0
2018-05-17 12:55:00,82.6,82.62,82.52,82.61,10022.0,78.3393,78.3583,78.2635,78.3488,10022.0
2018-05-17 13:00:00,82.61,82.65,82.59,82.65,5525.0,78.3488,78.3868,78.3299,78.3868,5525.0
2018-05-17 13:05:00,82.66,82.68,82.64,82.67,6725.0,78.3962,78.4152,78.3773,78.4057,6725.0
2018-05-17 13:10:00,82.67,82.68,82.6,82.64,9905.0,78.4057,78.4152,78.3393,78.3773,9905.0
2018-05-17 13:15:00,82.64,82.71,82.64,82.68,6538.0,78.3773,78.4437,78.3773,78.4152,6538.0
2018-05-17 13:20:00,82.68,82.75,82.67,82.74,12308.0,78.4152,78.4816,78.4057,78.4721,12308.0
2018-05-17 13:25:00,82.73,82.75,82.71,82.71,10525.0,78.4626,78.4816,78.4437,78.4437,10525.0
2018-05-17 13:30:00,82.73,82.78,82.72,82.72,10614.0,78.4626,78.5101,78.4532,78.4532,10614.0
2018-05-17 13:35:00,82.72,82.81,82.72,82.81,10126.0,78.4532,78.5385,78.4532,78.5385,10126.0
2018-05-17 13:40:00,82.82,82.84,82.7,82.74,16177.0,78.548,78.567,78.4342,78.4721,16177.0
2018-05-17 13:45:00,82.73,82.73,82.68,82.72,6390.0,78.4626,78.4626,78.4152,78.4532,6390.0
2018-05-17 13:50:00,82.72,82.8,82.7,82.73,12868.0,78.4532,78.529,78.4342,78.4626,12868.0
2018-05-17 13:55:00,82.73,82.73,82.6,82.66,9783.0,78.4626,78.4626,78.3393,78.3962,9783.0
2018-05-17 14:00:00,82.65,82.68,82.54,82.59,10267.0,78.3868,78.4152,78.2824,78.3299,10267.0
2018-05-17 14:05:00,82.58,82.7,82.56,82.67,8297.0,78.3204,78.4342,78.3014,78.4057,8297.0
2018-05-17 14:10:00,82.66,82.7,82.64,82.66,10423.0,78.3962,78.4342,78.3773,78.3962,10423.0
2018-05-17 14:15:00,82.66,82.76,82.66,82.76,6737.0,78.3962,78.4911,78.3962,78.4911,6737.0
2018-05-17 14:20:00,82.77,82.79,82.73,82.75,8530.0,78.5006,78.5195,78.4626,78.4816,8530.0
2018-05-17 14:25:00,82.75,82.81,82.71,82.8,10583.0,78.4816,78.5385,78.4437,78.529,10583.0
2018-05-17 14:30:00,82.8,82.85,82.8,82.85,30023.0,78.529,78.5764,78.529,78.5764,30023.0
2018-05-17 14:35:00,82.85,82.9,82.81,82.81,14805.0,78.5764,78.6239,78.5385,78.5385,14805.0
2018-05-17 14:40:00,82.81,82.84,82.75,82.77,15241.0,78.5385,78.567,78.4816,78.5006,15241.0
2018-05-17 14:45:00,82.77,82.84,82.75,82.83,11904.0,78.5006,78.567,78.4816,78.5575,11904.0
2018-05-17 14:50:00,82.84,82.85,82.75,82.8,9266.0,78.567,78.5764,78.4816,78.529,9266.0
2018-05-17 14:55:00,82.79,82.81,82.65,82.7,19613.0,78.5195,78.5385,78.3868,78.4342,19613.0
2018-05-17 15:00:00,82.68,82.81,82.67,82.73,16262.0,78.4152,78.5385,78.4057,78.4626,16262.0
2018-05-17 15:05:00,82.75,82.8,82.72,82.8,13542.0,78.4816,78.529,78.4532,78.529,13542.0
2018-05-17 15:10:00,82.78,82.79,82.72,82.77,31794.0,78.5101,78.5195,78.4532,78.5006,31794.0
2018-05-17 15:15:00,82.77,82.94,82.72,82.92,52125.0,78.5006,78.6618,78.4532,78.6428,52125.0
2018-05-17 15:20:00,82.93,83.0,82.91,82.98,19938.0,78.6523,78.7187,78.6334,78.6997,19938.0
2018-05-17 15:25:00,82.98,83.05,82.92,82.93,30364.0,78.6997,78.7661,78.6428,78.6523,30364.0
2018-05-17 15:30:00,82.94,82.98,82.9,82.96,23682.0,78.6618,78.6997,78.6239,78.6808,23682.0
2018-05-17 15:35:00,82.96,82.98,82.81,82.85,27670.0,78.6808,78.6997,78.5385,78.5764,27670.0
2018-05-17 15:40:00,82.84,82.92,82.82,82.89,24796.0,78.567,78.6428,78.548,78.6144,24796.0
2018-05-17 15:45:00,82.89,82.94,82.86,82.94,19746.0,78.6144,78.6618,78.5859,78.6618,19746.0
2018-05-17 15:50:00,82.94,82.95,82.84,82.86,47630.0,78.6618,78.6713,78.567,78.5859,47630.0
2018-05-17 15:55:00,82.86,82.97,82.85,82.94,93177.0,78.5859,78.6903,78.5764,78.6618,93177.0
2018-05-18 09:30:00,82.71,82.96,82.71,82.96,96486.0,78.4437,78.6808,78.4437,78.6808,96486.0
2018-05-18 09:35:00,82.95,83.12,82.88,83.12,15689.0,78.6713,78.8325,78.6049,78.8325,15689.0
2018-05-18 09:40:00,83.16,83.28,83.09,83.27,22129.0,78.8705,78.9843,78.8041,78.9748,22129.0
2018-05-18 09:45:00,83.27,83.41,83.22,83.39,22198.0,78.9748,79.1076,78.9274,79.0886,22198.0
2018-05-18 09:50:00,83.42,83.6,83.4,83.58,28288.0,79.117,79.2878,79.0981,79.2688,28288.0
2018-05-18 09:55:00,83.56,83.58,83.43,83.54,35172.0,79.2498,79.2688,79.1265,79.2309,35172.0
2018-05-18 10:00:00,83.56,83.56,83.34,83.46,31141.0,79.2498,79.2498,79.0412,79.155,31141.0
2018-05-18 10:05:00,83.42,83.54,83.35,83.54,22935.0,79.117,79.2309,79.0507,79.2309,22935.0
2018-05-18 10:10:00,83.54,83.56,83.5,83.52,24550.0,79.2309,79.2498,79.1929,79.2119,24550.0
2018-05-18 10:15:00,83.53,83.55,83.47,83.52,10574.0,79.2214,79.2403,79.1645,79.2119,10574.0
2018-05-18 10:20:00,83.53,83.58,83.5,83.55,30498.0,79.2214,79.2688,79.1929,79.2403,30498.0
2018-05-18 10:25:00,83.54,83.56,83.48,83.54,18413.0,79.2309,79.2498,79.1739,79.2309,18413.0
2018-05-18 10:30:00,83.53,83.54,83.31,83.31,17642.0,79.2214,79.2309,79.0127,79.0127,17642.0
2018-05-18 10:35:00,83.31,83.55,83.27,83.5,27190.0,79.0127,79.2403,78.9748,79.1929,27190.0
2018-05-18 10:40:00,83.48,83.55,83.42,83.52,18711.0,79.1739,79.2403,79.117,79.2119,18711.0
2018-05-18 10:45:00,83.52,83.76,83.5,83.74,30333.0,79.2119,79.4395,79.1929,79.4205,30333.0
2018-05-18 10:50:00,83.76,83.84,83.74,83.81,13636.0,79.4395,79.5154,79.4205,79.4869,13636.0
2018-05-18 10:55:00,83.83,83.99,83.8,83.96,22495.0,79.5059,79.6576,79.4774,79.6292,22495.0
2018-05-18 11:00:00,83.99,84.08,83.97,84.07,26286.0,79.6576,79.743,79.6387,79.7335,26286.0
2018-05-18 11:05:00,84.06,84.24,84.05,84.13,19654.0,79.724,79.8947,79.7145,79.7904,19654.0
2018-05-18 11:10:00,84.14,84.22,84.11,84.16,17199.0,79.7999,79.8758,79.7715,79.8189,17199.0
2018-05-18 11:15:00,84.14,84.26,84.1,84.26,12278.0,79.7999,79.9137,79.762,79.9137,12278.0
2018-05-18 11:20:00,84.24,84.27,84.14,84.22,8599.0,79.8947,79.9232,79.7999,79.8758,8599.0
2018-05-18 11:25:00,84.23,84.26,84.15,84.26,14627.0,79.8853,79.9137,79.8094,79.9137,14627.0
2018-05-18 11:30:00,84.26,84.3,84.19,84.2,19470.0,79.9137,79.9517,79.8473,79.8568,19470.0
2018-05-18 11:35:00,84.2,84.33,84.19,84.29,12649.0,79.8568,79.9801,79.8473,79.9422,12649.0
2018-05-18 11:40:00,84.31,84.42,84.3,84.42,11630.0,79.9611,80.0655,79.9517,80.0655,11630.0
2018-05-18 11:45:00,84.41,84.42,84.31,84.34,11586.0,80.056,80.0655,79.9611,79.9896,11586.0
2018-05-18 11:50:00,84.33,84.5,84.33,84.48,18873.0,79.9801,80.1413,79.9801,80.1224,18873.0
2018-05-18 11:55:00,84.49,84.66,84.47,84.62,21975.0,80.1319,80.2931,80.1129,80.2551,21975.0
2018-05-18 12:00:00,84.63,84.64,84.52,84.52,19699.0,80.2646,80.2741,80.1603,80.1603,19699.0
2018-05-18 12:05:00,84.52,84.57,84.5,84.51,13028.0,80.1603,80.2077,80.1413,80.1508,13028.0
2018-05-18 12:10:00,84.51,84.59,84.5,84.57,17183.0,80.1508,80.2267,80.1413,80.2077,17183.0
2018-05-18 12:15:00,84.57,84.61,84.54,84.56,12656.0,80.2077,80.2457,80.1793,80.1982,12656.0
2018-05-18 12:20:00,84.57,84.6,84.54,84.57,12304.0,80.2077,80.2362,80.1793,80.2077,12304.0
2018-05-18 12:25:00,84.56,84.57,84.48,84.51,16606.0,80.1982,80.2077,80.1224,80.1508,16606.0
2018-05-18 12:30:00,84.51,84.57,84.49,84.55,13019.0,80.1508,80.2077,80.1319,80.1888,13019.0
2018-05-18 12:35:00,84.54,84.55,84.43,84.48,13829.0,80.1793,80.1888,80.0749,80.1224,13829.0
2018-05-18 12:40:00,84.48,84.5,84.44,84.5,13018.0,80.1224,80.1413,80.0844,80.1413,13018.0
2018-05-18 12:45:00,84.49,84.51,84.44,84.45,15554.0,80.1319,80.1508,80.0844,80.0939,15554.0
2018-05-18 12:50:00,84.45,84.46,84.25,84.29,14507.0,80.0939,80.1034,79.9042,79.9422,14507.0
2018-05-18 12:55:00,84.28,84.29,84.2,84.25,12452.0,79.9327,79.9422,79.8568,79.9042,12452.0
2018-05-18 13:00:00,84.24,84.25,84.16,84.2,6788.0,79.8947,79.9042,79.8189,79.8568,6788.0
2018-05-18 13:05:00,84.2,84.25,84.19,84.21,7857.0,79.8568,79.9042,79.8473,79.8663,7857.0
2018-05-18 13:10:00,84.2,84.23,84.16,84.23,5776.0,79.8568,79.8853,79.8189,79.8853,5776.0
2018-05-18 13:15:00,84.24,84.29,84.2,84.26,8618.0,79.8947,79.9422,79.8568,79.9137,8618.0
2018-05-18 13:20:00,84.25,84.25,84.19,84.25,6626.0,79.9042,79.9042,79.8473,79.9042,6626.0
2018-05-18 13:25:00,84.24,84.26,84.17,84.18,8748.0,79.8947,79.9137,79.8284,79.8378,8748.0
2018-05-18 13:30:00,84.18,84.18,84.08,84.09,12100.0,79.8378,79.8378,79.743,79.7525,12100.0
2018-05-18 13:35:00,84.09,84.16,84.05,84.13,15268.0,79.7525,79.8189,79.7145,79.7904,15268.0
2018-05-18 13:40:00,84.12,84.17,84.09,84.09,5337.0,79.7809,79.8284,79.7525,79.7525,5337.0
2018-05-18 13:45:00,84.11,84.17,84.1,84.17,13186.0,79.7715,79.8284,79.762,79.8284,13186.0
2018-05-18 13:50:00,84.17,84.19,84.14,84.17,9632.0,79.8284,79.8473,79.7999,79.8284,9632.0
2018-05-18 13:55:00,84.17,84.25,84.16,84.2,30181.0,79.8284,79.9042,79.8189,79.8568,30181.0
2018-05-18 14:00:00,84.22,84.22,84.15,84.15,26314.0,79.8758,79.8758,79.8094,79.8094,26314.0
2018-05-18 14:05:00,84.15,84.17,84.1,84.16,23056.0,79.8094,79.8284,79.762,79.8189,23056.0
2018-05-18 14:10:00,84.17,84.26,84.17,84.25,8808.0,79.8284,79.9137,79.8284,79.9042,8808.0
2018-05-18 14:15:00,84.25,84.26,84.17,84.26,31349.0,79.9042,79.9137,79.8284,79.9137,31349.0
2018-05-18 14:20:00,84.26,84.33,84.25,84.33,19347.0,79.9137,79.9801,79.9042,79.9801,19347.0
2018-05-18 14:25:00,84.34,84.46,84.33,84.44,12162.0,79.9896,80.1034,79.9801,80.0844,12162.0
2018-05-18 14:30:00,84.44,84.48,84.43,84.46,24621.0,80.0844,80.1224,80.0749,80.1034,24621.0
2018-05-18 14:35:00,84.46,84.51,84.44,84.47,19320.0,80.1034,80.1508,80.0844,80.1129,19320.0
2018-05-18 14:40:00,84.45,84.47,84.43,84.46,5520.0,80.0939,80.1129,80.0749,80.1034,5520.0
2018-05-18 14:45:00,84.46,84.48,84.43,84.48,10332.0,80.1034,80.1224,80.0749,80.1224,10332.0
2018-05-18 14:50:00,84.48,84.52,84.46,84.52,11092.0,80.1224,80.1603,80.1034,80.1603,11092.0
2018-05-18 14:55:00,84.52,84.54,84.49,84.5,11657.0,80.1603,80.1793,80.1319,80.1413,11657.0
2018-05-18 15:00:00,84.51,84.51,84.35,84.35,14511.0,80.1508,80.1508,79.9991,79.9991,14511.0
2018-05-18 15:05:00,84.33,84.4,84.33,84.38,12732.0,79.9801,80.0465,79.9801,80.0275,12732.0
2018-05-18 15:10:00,84.38,84.41,84.37,84.37,9680.0,80.0275,80.056,80.018,80.018,9680.0
2018-05-18 15:15:00,84.38,84.39,84.34,84.34,12097.0,80.0275,80.037,79.9896,79.9896,12097.0
2018-05-18 15:20:00,84.34,84.42,84.33,84.39,22000.0,79.9896,80.0655,79.9801,80.037,22000.0
2018-05-18 15:25:00,84.38,84.43,84.34,84.43,19000.0,80.0275,80.0749,79.9896,80.0749,19000.0
2018-05-18 15:30:00,84.44,84.45,84.41,84.42,19464.0,80.0844,80.0939,80.056,80.0655,19464.0
2018-05-18 15:35:00,84.42,84.5,84.42,84.49,46453.0,80.0655,80.1413,80.0655,80.1319,46453.0
2018-05-18 15:40:00,84.48,84.51,84.46,84.47,22898.0,80.1224,80.1508,80.1034,80.1129,22898.0
2018-05-18 15:45:00,84.46,84.47,84.4,84.44,43374.0,80.1034,80.1129,80.0465,80.0844,43374.0
2018-05-18 15:50:00,84.42,84.45,84.39,84.43,65807.0,80.0655,80.0939,80.037,80.0749,65807.0
2018-05-18 15:55:00,84.43,84.44,84.37,84.39,226540.0,80.0749,80.0844,80.018,80.037,226540.0
2018-05-21 09:30:00,84.88,85.04,84.73,84.98,40492.0,80.5017,80.6535,80.3595,80.5966,40492.0
2018-05-21 09:35:00,84.96,85.04,84.76,84.77,9800.0,80.5776,80.6535,80.3879,80.3974,9800.0
2018-05-21 09:40:00,84.84,84.86,84.75,84.75,4560.0,80.4638,80.4828,80.3784,80.3784,4560.0
2018-05-21 09:45:00,84.78,84.84,84.65,84.65,8612.0,80.4069,80.4638,80.2836,80.2836,8612.0
2018-05-21 09:50:00,84.64,84.66,84.5,84.57,7362.0,80.2741,80.2931,80.1413,80.2077,7362.0
2018-05-21 09:55:00,84.57,84.57,84.42,84.46,16115.0,80.2077,80.2077,80.0655,80.1034,16115.0
2018-05-21 10:00:00,84.48,84.71,84.4,84.7,16429.0,80.1224,80.3405,80.0465,80.331,16429.0
2018-05-21 10:05:00,84.68,84.83,84.65,84.79,9861.0,80.3121,80.4543,80.2836,80.4164,9861.0
2018-05-21 10:10:00,84.78,84.92,84.78,84.86,11084.0,80.4069,80.5397,80.4069,80.4828,11084.0
2018-05-21 10:15:00,84.86,84.93,84.78,84.92,10384.0,80.4828,80.5492,80.4069,80.5397,10384.0
2018-05-21 10:20:00,84.9,84.91,84.69,84.71,5325.0,80.5207,80.5302,80.3215,80.3405,5325.0
2018-05-21 10:25:00,84.72,84.8,84.7,84.79,5016.0,80.35,80.4259,80.331,80.4164,5016.0
2018-05-21 10:30:00,84.8,84.86,84.75,84.8,10148.0,80.4259,80.4828,80.3784,80.4259,10148.0
2018-05-21 10:35:00,84.8,85.08,84.8,85.08,9854.0,80.4259,80.6914,80.4259,80.6914,9854.0
2018-05-21 10:40:00,85.03,85.09,84.96,85.08,12447.0,80.644,80.7009,80.5776,80.6914,12447.0
2018-05-21 10:45:00,85.08,85.2,85.06,85.2,15606.0,80.6914,80.8052,80.6724,80.8052,15606.0
2018-05-21 10:50:00,85.17,85.31,85.11,85.28,17647.0,80.7768,80.9096,80.7199,80.8811,17647.0
2018-05-21 10:55:00,85.27,85.28,85.2,85.27,9680.0,80.8716,80.8811,80.8052,80.8716,9680.0
2018-05-21 11:00:00,85.25,85.29,85.17,85.21,9176.0,80.8526,80.8906,80.7768,80.8147,9176.0
2018-05-21 11:05:00,85.22,85.27,85.16,85.22,15174.0,80.8242,80.8716,80.7673,80.8242,15174.0
2018-05-21 11:10:00,85.21,85.22,85.05,85.06,9321.0,80.8147,80.8242,80.663,80.6724,9321.0
2018-05-21 11:15:00,85.04,85.15,85.04,85.1,10612.0,80.6535,80.7578,80.6535,80.7104,10612.0
2018-05-21 11:20:00,85.09,85.28,85.08,85.12,16051.0,80.7009,80.8811,80.6914,80.7294,16051.0
2018-05-21 11:25:00,85.12,85.12,84.95,85.02,35894.0,80.7294,80.7294,80.5681,80.6345,35894.0
2018-05-21 11:30:00,85.02,85.02,84.9,84.9,27957.0,80.6345,80.6345,80.5207,80.5207,27957.0
2018-05-21 11:35:00,84.92,84.94,84.81,84.9,12464.0,80.5397,80.5586,80.4353,80.5207,12464.0
2018-05-21 11:40:00,84.9,84.92,84.84,84.86,6534.0,80.5207,80.5397,80.4638,80.4828,6534.0
2018-05-21 11:45:00,84.88,84.94,84.84,84.88,6400.0,80.5017,80.5586,80.4638,80.5017,6400.0
2018-05-21 11:50:00,84.9,85.0,84.85,85.0,8782.0,80.5207,80.6155,80.4733,80.6155,8782.0
2018-05-21 11:55:00,84.99,85.06,84.95,85.05,11389.0,80.6061,80.6724,80.5681,80.663,11389.0
2018-05-21 12:00:00,85.04,85.06,84.96,84.99,8066.0,80.6535,80.6724,80.5776,80.6061,8066.0
2018-05-21 12:05:00,85.02,85.05,84.96,85.05,10141.0,80.6345,80.663,80.5776,80.663,10141.0
2018-05-21 12:10:00,85.04,85.21,85.04,85.21,8486.0,80.6535,80.8147,80.6535,80.8147,8486.0
2018-05-21 12:15:00,85.2,85.25,85.14,85.21,12407.0,80.8052,80.8526,80.7483,80.8147,12407.0
2018-05-21 12:20:00,85.22,85.23,85.16,85.22,8876.0,80.8242,80.8337,80.7673,80.8242,8876.0
2018-05-21 12:25:00,85.22,85.25,85.18,85.18,4699.0,80.8242,80.8526,80.7863,80.7863,4699.0
2018-05-21 12:30:00,85.16,85.2,85.15,85.17,6100.0,80.7673,80.8052,80.7578,80.7768,6100.0
2018-05-21 12:35:00,85.16,85.23,85.15,85.22,6162.0,80.7673,80.8337,80.7578,80.8242,6162.0
2018-05-21 12:40:00,85.22,85.23,85.15,85.23,7075.0,80.8242,80.8337,80.7578,80.8337,7075.0
2018-05-21 12:45:00,85.24,85.25,85.15,85.15,4713.0,80.8432,80.8526,80.7578,80.7578,4713.0
2018-05-21 12:50:00,85.16,85.22,85.16,85.17,8338.0,80.7673,80.8242,80.7673,80.7768,8338.0
2018-05-21 12:55:00,85.17,85.2,85.15,85.17,13632.0,80.7768,80.8052,80.7578,80.7768,13632.0
2018-05-21 13:00:00,85.18,85.21,85.14,85.17,8885.0,80.7863,80.8147,80.7483,80.7768,8885.0
2018-05-21 13:05:00,85.16,85.29,85.15,85.29,6490.0,80.7673,80.8906,80.7578,80.8906,6490.0
2018-05-21 13:10:00,85.29,85.3,85.18,85.27,8431.0,80.8906,80.9001,80.7863,80.8716,8431.0
2018-05-21 13:15:00,85.27,85.31,85.24,85.27,11125.0,80.8716,80.9096,80.8432,80.8716,11125.0
2018-05-21 13:20:00,85.26,85.32,85.26,85.3,7836.0,80.8621,80.919,80.8621,80.9001,7836.0
2018-05-21 13:25:00,85.29,85.34,85.28,85.33,10799.0,80.8906,80.938,80.8811,80.9285,10799.0
2018-05-21 13:30:00,85.33,85.37,85.29,85.3,9290.0,80.9285,80.9665,80.8906,80.9001,9290.0
2018-05-21 13:35:00,85.3,85.33,85.28,85.3,7617.0,80.9001,80.9285,80.8811,80.9001,7617.0
2018-05-21 13:40:00,85.3,85.36,85.3,85.35,15262.0,80.9001,80.957,80.9001,80.9475,15262.0
2018-05-21 13:45:00,85.36,85.4,85.34,85.37,8652.0,80.957,80.9949,80.938,80.9665,8652.0
2018-05-21 13:50:00,85.36,85.37,85.32,85.36,11378.0,80.957,80.9665,80.919,80.957,11378.0
2018-05-21 13:55:00,85.34,85.39,85.33,85.37,9239.0,80.938,80.9854,80.9285,80.9665,9239.0
2018-05-21 14:00:00,85.38,85.39,85.33,85.38,14339.0,80.9759,80.9854,80.9285,80.9759,14339.0
2018-05-21 14:05:00,85.37,85.39,85.34,85.38,9367.0,80.9665,80.9854,80.938,80.9759,9367.0
2018-05-21 14:10:00,85.37,85.41,85.32,85.38,18020.0,80.9665,81.0044,80.919,80.9759,18020.0
2018-05-21 14:15:00,85.36,85.41,85.31,85.31,12521.0,80.957,81.0044,80.9096,80.9096,12521.0
2018-05-21 14:20:00,85.3,85.4,85.28,85.39,18329.0,80.9001,80.9949,80.8811,80.9854,18329.0
2018-05-21 14:25:00,85.41,85.44,85.39,85.42,28574.0,81.0044,81.0328,80.9854,81.0139,28574.0
2018-05-21 14:30:00,85.42,85.42,85.33,85.36,38292.0,81.0139,81.0139,80.9285,80.957,38292.0
2018-05-21 14:35:00,85.35,85.37,85.2,85.22,10575.0,80.9475,80.9665,80.8052,80.8242,10575.0
2018-05-21 14:40:00,85.22,85.24,85.1,85.15,9085.0,80.8242,80.8432,80.7104,80.7578,9085.0
2018-05-21 14:45:00,85.16,85.28,85.16,85.26,12667.0,80.7673,80.8811,80.7673,80.8621,12667.0
2018-05-21 14:50:00,85.25,85.29,85.24,85.27,8502.0,80.8526,80.8906,80.8432,80.8716,8502.0
2018-05-21 14:55:00,85.27,85.3,85.24,85.26,8284.0,80.8716,80.9001,80.8432,80.8621,8284.0
2018-05-21 15:00:00,85.25,85.29,85.23,85.27,14706.0,80.8526,80.8906,80.8337,80.8716,14706.0
2018-05-21 15:05:00,85.27,85.29,85.22,85.24,8633.0,80.8716,80.8906,80.8242,80.8432,8633.0
2018-05-21 15:10:00,85.23,85.34,85.23,85.27,69169.0,80.8337,80.938,80.8337,80.8716,69169.0
2018-05-21 15:15:00,85.26,85.27,85.22,85.27,19344.0,80.8621,80.8716,80.8242,80.8716,19344.0
2018-05-21 15:20:00,85.27,85.3,85.26,85.27,18941.0,80.8716,80.9001,80.8621,80.8716,18941.0
2018-05-21 15:25:00,85.27,85.27,85.14,85.19,18221.0,80.8716,80.8716,80.7483,80.7957,18221.0
2018-05-21 15:30:00,85.2,85.22,85.15,85.16,25287.0,80.8052,80.8242,80.7578,80.7673,25287.0
2018-05-21 15:35:00,85.16,85.23,85.16,85.2,21901.0,80.7673,80.8337,80.7673,80.8052,21901.0
2018-05-21 15:40:00,85.2,85.28,85.19,85.26,37341.0,80.8052,80.8811,80.7957,80.8621,37341.0
2018-05-21 15:45:00,85.27,85.36,85.27,85.36,37208.0,80.8716,80.957,80.8716,80.957,37208.0
2018-05-21 15:50:00,85.37,85.44,85.36,85.39,79025.0,80.9665,81.0328,80.957,80.9854,79025.0
2018-05-21 15:55:00,85.39,85.41,85.32,85.37,120537.0,80.9854,81.0044,80.919,80.9665,120537.0
2018-05-22 09:30:00,85.39,85.64,85.35,85.48,30464.0,80.9854,81.2225,80.9475,81.0708,30464.0
2018-05-22 09:35:00,85.46,85.61,85.37,85.5,11713.0,81.0518,81.1941,80.9665,81.0898,11713.0
2018-05-22 09:40:00,85.54,85.57,85.42,85.53,28244.0,81.1277,81.1561,81.0139,81.1182,28244.0
2018-05-22 09:45:00,85.51,85.64,85.45,85.53,22515.0,81.0992,81.2225,81.0423,81.1182,22515.0
2018-05-22 09:50:00,85.51,85.57,85.43,85.53,15829.0,81.0992,81.1561,81.0234,81.1182,15829.0
2018-05-22 09:55:00,85.53,85.54,85.4,85.4,16430.0,81.1182,81.1277,80.9949,80.9949,16430.0
2018-05-22 10:00:00,85.45,85.45,85.34,85.39,19316.0,81.0423,81.0423,80.938,80.9854,19316.0
2018-05-22 10:05:00,85.38,85.4,85.33,85.39,22564.0,80.9759,80.9949,80.9285,80.9854,22564.0
2018-05-22 10:10:00,85.37,85.54,85.26,85.26,19199.0,80.9665,81.1277,80.8621,80.8621,19199.0
2018-05-22 10:15:00,85.25,85.26,85.18,85.19,18368.0,80.8526,80.8621,80.7863,80.7957,18368.0
2018-05-22 10:20:00,85.16,85.25,85.11,85.16,11687.0,80.7673,80.8526,80.7199,80.7673,11687.0
2018-05-22 10:25:00,85.16,85.26,85.14,85.22,28303.0,80.7673,80.8621,80.7483,80.8242,28303.0
2018-05-22 10:30:00,85.22,85.22,85.08,85.14,32518.0,80.8242,80.8242,80.6914,80.7483,32518.0
2018-05-22 10:35:00,85.14,85.14,85.0,85.05,14581.0,80.7483,80.7483,80.6155,80.663,14581.0
2018-05-22 10:40:00,85.08,85.26,85.08,85.26,13073.0,80.6914,80.8621,80.6914,80.8621,13073.0
2018-05-22 10:45:00,85.25,85.32,85.19,85.27,20206.0,80.8526,80.919,80.7957,80.8716,20206.0
2018-05-22 10:50:00,85.29,85.37,85.26,85.28,14532.0,80.8906,80.9665,80.8621,80.8811,14532.0
2018-05-22 10:55:00,85.27,85.27,85.2,85.23,16238.0,80.8716,80.8716,80.8052,80.8337,16238.0
2018-05-22 11:00:00,85.23,85.3,85.22,85.29,20312.0,80.8337,80.9001,80.8242,80.8906,20312.0
2018-05-22 11:05:00,85.29,85.31,85.19,85.21,18912.0,80.8906,80.9096,80.7957,80.8147,18912.0
2018-05-22 11:10:00,85.21,85.39,85.21,85.39,25003.0,80.8147,80.9854,80.8147,80.9854,25003.0
2018-05-22 11:15:00,85.39,85.41,85.27,85.28,17541.0,80.9854,81.0044,80.8716,80.8811,17541.0
2018-05-22 11:20:00,85.28,85.32,85.23,85.32,16534.0,80.8811,80.919,80.8337,80.919,16534.0
2018-05-22 11:25:00,85.29,85.3,85.17,85.17,12620.0,80.8906,80.9001,80.7768,80.7768,12620.0
2018-05-22 11:30:00,85.19,85.27,85.18,85.27,17048.0,80.7957,80.8716,80.7863,80.8716,17048.0
2018-05-22 11:35:00,85.26,85.34,85.22,85.3,34907.0,80.8621,80.938,80.8242,80.9001,34907.0
2018-05-22 11:40:00,85.3,85.32,85.17,85.18,11134.0,80.9001,80.919,80.7768,80.7863,11134.0
2018-05-22 11:45:00,85.21,85.23,85.15,85.18,25199.0,80.8147,80.8337,80.7578,80.7863,25199.0
2018-05-22 11:50:00,85.19,85.21,85.14,85.14,11554.0,80.7957,80.8147,80.7483,80.7483,11554.0
2018-05-22 11:55:00,85.16,85.18,85.08,85.09,12699.0,80.7673,80.7863,80.6914,80.7009,12699.0
2018-05-22 12:00:00,85.1,85.11,85.02,85.05,17979.0,80.7104,80.7199,80.6345,80.663,17979.0
2018-05-22 12:05:00,85.06,85.12,85.03,85.06,8657.0,80.6724,80.7294,80.644,80.6724,8657.0
2018-05-22 12:10:00,85.04,85.05,84.99,85.02,18847.0,80.6535,80.663,80.6061,80.6345,18847.0
2018-05-22 12:15:00,85.0,85.03,84.99,85.03,10642.0,80.6155,80.644,80.6061,80.644,10642.0
2018-05-22 12:20:00,85.03,85.03,84.98,85.01,12571.0,80.644,80.644,80.5966,80.625,12571.0
2018-05-22 12:25:00,85.02,85.03,84.84,84.89,16351.0,80.6345,80.644,80.4638,80.5112,16351.0
2018-05-22 12:30:00,84.88,84.89,84.8,84.82,19756.0,80.5017,80.5112,80.4259,80.4448,19756.0
2018-05-22 12:35:00,84.83,84.89,84.83,84.89,8736.0,80.4543,80.5112,80.4543,80.5112,8736.0
2018-05-22 12:40:00,84.89,84.93,84.83,84.85,22418.0,80.5112,80.5492,80.4543,80.4733,22418.0
2018-05-22 12:45:00,84.85,84.9,84.84,84.85,6105.0,80.4733,80.5207,80.4638,80.4733,6105.0
2018-05-22 12:50:00,84.87,84.91,84.86,84.87,7041.0,80.4922,80.5302,80.4828,80.4922,7041.0
2018-05-22 12:55:00,84.88,84.92,84.76,84.76,9996.0,80.5017,80.5397,80.3879,80.3879,9996.0
2018-05-22 13:00:00,84.79,84.79,84.67,84.72,11096.0,80.4164,80.4164,80.3026,80.35,11096.0
2018-05-22 13:05:00,84.73,84.75,84.68,84.74,12539.0,80.3595,80.3784,80.3121,80.369,12539.0
2018-05-22 13:10:00,84.74,84.8,84.74,84.77,12021.0,80.369,80.4259,80.369,80.3974,12021.0
2018-05-22 13:15:00,84.76,84.77,84.72,84.73,7097.0,80.3879,80.3974,80.35,80.3595,7097.0
2018-05-22 13:20:00,84.72,84.72,84.63,84.66,7808.0,80.35,80.35,80.2646,80.2931,7808.0
2018-05-22 13:25:00,84.66,84.69,84.63,84.69,8093.0,80.2931,80.3215,80.2646,80.3215,8093.0
2018-05-22 13:30:00,84.69,84.7,84.61,84.64,6597.0,80.3215,80.331,80.2457,80.2741,6597.0
2018-05-22 13:35:00,84.65,84.66,84.58,84.6,6920.0,80.2836,80.2931,80.2172,80.2362,6920.0
2018-05-22 13:40:00,84.6,84.64,84.58,84.59,5700.0,80.2362,80.2741,80.2172,80.2267,5700.0
2018-05-22 13:45:00,84.58,84.67,84.57,84.65,7826.0,80.2172,80.3026,80.2077,80.2836,7826.0
2018-05-22 13:50:00,84.66,84.7,84.64,84.68,7931.0,80.2931,80.331,80.2741,80.3121,7931.0
2018-05-22 13:55:00,84.69,84.71,84.63,84.63,6438.0,80.3215,80.3405,80.2646,80.2646,6438.0
2018-05-22 14:00:00,84.63,84.74,84.62,84.73,11436.0,80.2646,80.369,80.2551,80.3595,11436.0
2018-05-22 14:05:00,84.74,84.81,84.72,84.81,10793.0,80.369,80.4353,80.35,80.4353,10793.0
2018-05-22 14:10:00,84.81,84.84,84.77,84.83,9730.0,80.4353,80.4638,80.3974,80.4543,9730.0
2018-05-22 14:15:00,84.83,84.84,84.76,84.83,8251.0,80.4543,80.4638,80.3879,80.4543,8251.0
2018-05-22 14:20:00,84.83,84.87,84.81,84.86,8376.0,80.4543,80.4922,80.4353,80.4828,8376.0
2018-05-22 14:25:00,84.86,84.87,84.8,84.83,11463.0,80.4828,80.4922,80.4259,80.4543,11463.0
2018-05-22 14:30:00,84.83,84.89,84.82,84.89,8968.0,80.4543,80.5112,80.4448,80.5112,8968.0
2018-05-22 14:35:00,84.89,84.89,84.79,84.81,11897.0,80.5112,80.5112,80.4164,80.4353,11897.0
2018-05-22 14:40:00,84.81,84.86,84.79,84.8,10154.0,80.4353,80.4828,80.4164,80.4259,10154.0
2018-05-22 14:45:00,84.8,84.85,84.8,84.85,13267.0,80.4259,80.4733,80.4259,80.4733,13267.0
2018-05-22 14:50:00,84.84,84.89,84.82,84.87,8226.0,80.4638,80.5112,80.4448,80.4922,8226.0
2018-05-22 14:55:00,84.87,84.87,84.71,84.73,13298.0,80.4922,80.4922,80.3405,80.3595,13298.0
2018-05-22 15:00:00,84.73,84.76,84.68,84.68,8622.0,80.3595,80.3879,80.3121,80.3121,8622.0
2018-05-22 15:05:00,84.7,84.72,84.66,84.66,11915.0,80.331,80.35,80.2931,80.2931,11915.0
2018-05-22 15:10:00,84.68,84.69,84.61,84.64,13636.0,80.3121,80.3215,80.2457,80.2741,13636.0
2018-05-22 15:15:00,84.62,84.72,84.61,84.67,11140.0,80.2551,80.35,80.2457,80.3026,11140.0
2018-05-22 15:20:00,84.66,84.67,84.63,84.66,10599.0,80.2931,80.3026,80.2646,80.2931,10599.0
2018-05-22 15:25:00,84.65,84.67,84.53,84.53,14927.0,80.2836,80.3026,80.1698,80.1698,14927.0
2018-05-22 15:30:00,84.55,84.56,84.39,84.41,23001.0,80.1888,80.1982,80.037,80.056,23001.0
2018-05-22 15:35:00,84.41,84.43,84.32,84.42,20807.0,80.056,80.0749,79.9706,80.0655,20807.0
2018-05-22 15:40:00,84.43,84.44,84.37,84.39,17456.0,80.0749,80.0844,80.018,80.037,17456.0
2018-05-22 15:45:00,84.38,84.38,84.28,84.34,25298.0,80.0275,80.0275,79.9327,79.9896,25298.0
2018-05-22 15:50:00,84.32,84.33,84.21,84.27,30661.0,79.9706,79.9801,79.8663,79.9232,30661.0
2018-05-22 15:55:00,84.28,84.43,84.28,84.38,84736.0,79.9327,80.0749,79.9327,80.0275,84736.0
2018-05-23 09:30:00,84.3,84.34,84.17,84.19,29357.0,79.9517,79.9896,79.8284,79.8473,29357.0
2018-05-23 09:35:00,84.25,84.32,84.16,84.31,15276.0,79.9042,79.9706,79.8189,79.9611,15276.0
2018-05-23 09:40:00,84.35,84.4,84.3,84.31,8438.0,79.9991,80.0465,79.9517,79.9611,8438.0
2018-05-23 09:45:00,84.29,84.29,84.19,84.27,6639.0,79.9422,79.9422,79.8473,79.9232,6639.0
2018-05-23 09:50:00,84.28,84.3,84.17,84.17,13167.0,79.9327,79.9517,79.8284,79.8284,13167.0
2018-05-23 09:55:00,84.17,84.25,84.11,84.17,13709.0,79.8284,79.9042,79.7715,79.8284,13709.0
2018-05-23 10:00:00,84.17,84.18,84.08,84.15,10705.0,79.8284,79.8378,79.743,79.8094,10705.0
2018-05-23 10:05:00,84.16,84.3,84.14,84.25,20863.0,79.8189,79.9517,79.7999,79.9042,20863.0
2018-05-23 10:10:00,84.24,84.36,84.24,84.25,34385.0,79.8947,80.0086,79.8947,79.9042,34385.0
2018-05-23 10:15:00,84.28,84.29,84.23,84.24,23175.0,79.9327,79.9422,79.8853,79.8947,23175.0
2018-05-23 10:20:00,84.24,84.27,84.23,84.24,10962.0,79.8947,79.9232,79.8853,79.8947,10962.0
2018-05-23 10:25:00,84.26,84.29,84.23,84.23,8701.0,79.9137,79.9422,79.8853,79.8853,8701.0
2018-05-23 10:30:00,84.23,84.23,84.1,84.12,10759.0,79.8853,79.8853,79.762,79.7809,10759.0
2018-05-23 10:35:00,84.11,84.14,84.05,84.07,15901.0,79.7715,79.7999,79.7145,79.7335,15901.0
2018-05-23 10:40:00,84.06,84.08,83.95,84.0,11247.0,79.724,79.743,79.6197,79.6671,11247.0
2018-05-23 10:45:00,84.0,84.02,83.88,83.88,9566.0,79.6671,79.6861,79.5533,79.5533,9566.0
2018-05-23 10:50:00,83.89,83.89,83.77,83.79,13801.0,79.5628,79.5628,79.449,79.468,13801.0
2018-05-23 10:55:00,83.81,83.86,83.79,83.81,11355.0,79.4869,79.5343,79.468,79.4869,11355.0
2018-05-23 11:00:00,83.79,83.84,83.77,83.82,10233.0,79.468,79.5154,79.449,79.4964,10233.0
2018-05-23 11:05:00,83.81,83.96,83.74,83.9,21176.0,79.4869,79.6292,79.4205,79.5723,21176.0
2018-05-23 11:10:00,83.92,83.94,83.86,83.88,6670.0,79.5913,79.6102,79.5343,79.5533,6670.0
2018-05-23 11:15:00,83.89,83.91,83.86,83.87,10899.0,79.5628,79.5818,79.5343,79.5438,10899.0
2018-05-23 11:20:00,83.86,83.89,83.81,83.86,9884.0,79.5343,79.5628,79.4869,79.5343,9884.0
2018-05-23 11:25:00,83.86,83.88,83.81,83.81,16452.0,79.5343,79.5533,79.4869,79.4869,16452.0
2018-05-23 11:30:00,83.81,83.88,83.81,83.82,9460.0,79.4869,79.5533,79.4869,79.4964,9460.0
2018-05-23 11:35:00,83.84,83.9,83.83,83.89,13964.0,79.5154,79.5723,79.5059,79.5628,13964.0
2018-05-23 11:40:00,83.88,83.89,83.83,83.87,9700.0,79.5533,79.5628,79.5059,79.5438,9700.0
2018-05-23 11:45:00,83.86,84.01,83.85,84.01,14503.0,79.5343,79.6766,79.5249,79.6766,14503.0
2018-05-23 11:50:00,84.02,84.08,83.99,84.0,25373.0,79.6861,79.743,79.6576,79.6671,25373.0
2018-05-23 11:55:00,83.99,84.0,83.89,83.9,11372.0,79.6576,79.6671,79.5628,79.5723,11372.0
2018-05-23 12:00:00,83.92,84.01,83.9,84.01,3512.0,79.5913,79.6766,79.5723,79.6766,3512.0
2018-05-23 12:05:00,84.0,84.1,84.0,84.1,11656.0,79.6671,79.762,79.6671,79.762,11656.0
2018-05-23 12:10:00,84.1,84.18,84.1,84.16,9075.0,79.762,79.8378,79.762,79.8189,9075.0
2018-05-23 12:15:00,84.14,84.18,84.06,84.12,17539.0,79.7999,79.8378,79.724,79.7809,17539.0
2018-05-23 12:20:00,84.12,84.14,84.06,84.09,7972.0,79.7809,79.7999,79.724,79.7525,7972.0
2018-05-23 12:25:00,84.07,84.1,84.04,84.08,7826.0,79.7335,79.762,79.7051,79.743,7826.0
2018-05-23 12:30:00,84.07,84.13,84.06,84.13,8137.0,79.7335,79.7904,79.724,79.7904,8137.0
2018-05-23 12:35:00,84.1,84.21,84.09,84.2,8262.0,79.762,79.8663,79.7525,79.8568,8262.0
2018-05-23 12:40:00,84.22,84.35,84.21,84.35,14465.0,79.8758,79.9991,79.8663,79.9991,14465.0
2018-05-23 12:45:00,84.34,84.36,84.3,84.3,8996.0,79.9896,80.0086,79.9517,79.9517,8996.0
2018-05-23 12:50:00,84.31,84.41,84.31,84.36,9759.0,79.9611,80.056,79.9611,80.0086,9759.0
2018-05-23 12:55:00,84.38,84.5,84.36,84.46,9339.0,80.0275,80.1413,80.0086,80.1034,9339.0
2018-05-23 13:00:00,84.46,84.46,84.34,84.36,8937.0,80.1034,80.1034,79.9896,80.0086,8937.0
2018-05-23 13:05:00,84.34,84.37,84.32,84.36,7852.0,79.9896,80.018,79.9706,80.0086,7852.0
2018-05-23 13:10:00,84.35,84.38,84.35,84.37,8721.0,79.9991,80.0275,79.9991,80.018,8721.0
2018-05-23 13:15:00,84.37,84.4,84.34,84.37,8620.0,80.018,80.0465,79.9896,80.018,8620.0
2018-05-23 13:20:00,84.36,84.46,84.36,84.42,8980.0,80.0086,80.1034,80.0086,80.0655,8980.0
2018-05-23 13:25:00,84.44,84.46,84.41,84.45,8158.0,80.0844,80.1034,80.056,80.0939,8158.0
2018-05-23 13:30:00,84.46,84.46,84.3,84.3,11167.0,80.1034,80.1034,79.9517,79.9517,11167.0
2018-05-23 13:35:00,84.31,84.39,84.31,84.37,7591.0,79.9611,80.037,79.9611,80.018,7591.0
2018-05-23 13:40:00,84.38,84.57,84.37,84.49,38365.0,80.0275,80.2077,80.018,80.1319,38365.0
2018-05-23 13:45:00,84.5,84.52,84.43,84.43,7980.0,80.1413,80.1603,80.0749,80.0749,7980.0
2018-05-23 13:50:00,84.43,84.49,84.41,84.47,8768.0,80.0749,80.1319,80.056,80.1129,8768.0
2018-05-23 13:55:00,84.49,84.58,84.45,84.56,27352.0,80.1319,80.2172,80.0939,80.1982,27352.0
2018-05-23 14:00:00,84.57,84.64,84.51,84.62,15576.0,80.2077,80.2741,80.1508,80.2551,15576.0
2018-05-23 14:05:00,84.62,84.84,84.62,84.84,19359.0,80.2551,80.4638,80.2551,80.4638,19359.0
2018-05-23 14:10:00,84.84,84.92,84.79,84.87,21486.0,80.4638,80.5397,80.4164,80.4922,21486.0
2018-05-23 14:15:00,84.87,84.96,84.86,84.92,12534.0,80.4922,80.5776,80.4828,80.5397,12534.0
2018-05-23 14:20:00,84.91,84.96,84.87,84.95,13686.0,80.5302,80.5776,80.4922,80.5681,13686.0
2018-05-23 14:25:00,84.95,85.0,84.9,84.92,18018.0,80.5681,80.6155,80.5207,80.5397,18018.0
2018-05-23 14:30:00,84.92,84.93,84.85,84.89,12630.0,80.5397,80.5492,80.4733,80.5112,12630.0
2018-05-23 14:35:00,84.89,84.89,84.82,84.86,14348.0,80.5112,80.5112,80.4448,80.4828,14348.0
2018-05-23 14:40:00,84.86,84.87,84.8,84.86,17293.0,80.4828,80.4922,80.4259,80.4828,17293.0
2018-05-23 14:45:00,84.85,84.89,84.79,84.81,19593.0,80.4733,80.5112,80.4164,80.4353,19593.0
2018-05-23 14:50:00,84.81,84.89,84.81,84.89,19526.0,80.4353,80.5112,80.4353,80.5112,19526.0
2018-05-23 14:55:00,84.9,84.94,84.88,84.91,12815.0,80.5207,80.5586,80.5017,80.5302,12815.0
2018-05-23 15:00:00,84.92,84.96,84.9,84.95,16400.0,80.5397,80.5776,80.5207,80.5681,16400.0
2018-05-23 15:05:00,84.95,84.98,84.88,84.9,10937.0,80.5681,80.5966,80.5017,80.5207,10937.0
2018-05-23 15:10:00,84.9,84.92,84.82,84.83,15248.0,80.5207,80.5397,80.4448,80.4543,15248.0
2018-05-23 15:15:00,84.83,84.86,84.81,84.85,15640.0,80.4543,80.4828,80.4353,80.4733,15640.0
2018-05-23 15:20:00,84.85,84.86,84.75,84.75,19016.0,80.4733,80.4828,80.3784,80.3784,19016.0
2018-05-23 15:25:00,84.77,84.84,84.77,84.83,15970.0,80.3974,80.4638,80.3974,80.4543,15970.0
2018-05-23 15:30:00,84.82,84.83,84.76,84.8,23383.0,80.4448,80.4543,80.3879,80.4259,23383.0
2018-05-23 15:35:00,84.8,84.82,84.75,84.75,19706.0,80.4259,80.4448,80.3784,80.3784,19706.0
2018-05-23 15:40:00,84.76,84.78,84.72,84.74,28489.0,80.3879,80.4069,80.35,80.369,28489.0
2018-05-23 15:45:00,84.74,84.75,84.61,84.62,33145.0,80.369,80.3784,80.2457,80.2551,33145.0
2018-05-23 15:50:00,84.62,84.76,84.62,84.73,53062.0,80.2551,80.3879,80.2551,80.3595,53062.0
2018-05-23 15:55:00,84.75,84.91,84.75,84.88,93142.0,80.3784,80.5302,80.3784,80.5017,93142.0
2018-05-24 09:30:00,85.1,85.3,84.89,85.27,24951.0,80.7104,80.9001,80.5112,80.8716,24951.0
2018-05-24 09:35:00,85.2,85.43,85.2,85.43,5511.0,80.8052,81.0234,80.8052,81.0234,5511.0
2018-05-24 09:40:00,85.45,85.56,84.99,85.23,20312.0,81.0423,81.1467,80.6061,80.8337,20312.0
2018-05-24 09:45:00,85.24,85.24,84.99,85.03,7110.0,80.8432,80.8432,80.6061,80.644,7110.0
2018-05-24 09:50:00,85.05,85.05,84.83,84.97,8677.0,80.663,80.663,80.4543,80.5871,8677.0
2018-05-24 09:55:00,85.04,85.05,84.85,84.96,9786.0,80.6535,80.663,80.4733,80.5776,9786.0
2018-05-24 10:00:00,85.0,85.0,84.85,84.86,8520.0,80.6155,80.6155,80.4733,80.4828,8520.0
2018-05-24 10:05:00,84.84,85.03,84.84,84.93,15908.0,80.4638,80.644,80.4638,80.5492,15908.0
2018-05-24 10:10:00,84.93,84.95,84.85,84.86,13641.0,80.5492,80.5681,80.4733,80.4828,13641.0
2018-05-24 10:15:00,84.87,84.92,84.75,84.79,14872.0,80.4922,80.5397,80.3784,80.4164,14872.0
2018-05-24 10:20:00,84.78,84.88,84.78,84.88,8142.0,80.4069,80.5017,80.4069,80.5017,8142.0
2018-05-24 10:25:00,84.9,84.91,84.72,84.75,8668.0,80.5207,80.5302,80.35,80.3784,8668.0
2018-05-24 10:30:00,84.73,84.73,84.56,84.57,6176.0,80.3595,80.3595,80.1982,80.2077,6176.0
2018-05-24 10:35:00,84.61,84.72,84.56,84.71,6642.0,80.2457,80.35,80.1982,80.3405,6642.0
2018-05-24 10:40:00,84.74,84.74,84.59,84.59,5031.0,80.369,80.369,80.2267,80.2267,5031.0
2018-05-24 10:45:00,84.6,84.66,84.45,84.5,8550.0,80.2362,80.2931,80.0939,80.1413,8550.0
2018-05-24 10:50:00,84.49,84.5,84.38,84.38,3901.0,80.1319,80.1413,80.0275,80.0275,3901.0
2018-05-24 10:55:00,84.38,84.38,84.19,84.19,8593.0,80.0275,80.0275,79.8473,79.8473,8593.0
2018-05-24 11:00:00,84.18,84.35,84.17,84.31,14473.0,79.8378,79.9991,79.8284,79.9611,14473.0
2018-05-24 11:05:00,84.31,84.5,84.27,84.47,7788.0,79.9611,80.1413,79.9232,80.1129,7788.0
2018-05-24 11:10:00,84.47,84.62,84.47,84.58,5334.0,80.1129,80.2551,80.1129,80.2172,5334.0
2018-05-24 11:15:00,84.58,84.72,84.51,84.63,7808.0,80.2172,80.35,80.1508,80.2646,7808.0
2018-05-24 11:20:00,84.62,84.64,84.52,84.55,3539.0,80.2551,80.2741,80.1603,80.1888,3539.0
2018-05-24 11:25:00,84.52,84.65,84.5,84.65,4001.0,80.1603,80.2836,80.1413,80.2836,4001.0
2018-05-24 11:30:00,84.67,84.69,84.6,84.64,9047.0,80.3026,80.3215,80.2362,80.2741,9047.0
2018-05-24 11:35:00,84.67,84.72,84.58,84.63,10342.0,80.3026,80.35,80.2172,80.2646,10342.0
2018-05-24 11:40:00,84.64,84.68,84.53,84.68,4890.0,80.2741,80.3121,80.1698,80.3121,4890.0
2018-05-24 11:45:00,84.67,84.68,84.54,84.56,3596.0,80.3026,80.3121,80.1793,80.1982,3596.0
2018-05-24 11:50:00,84.52,84.57,84.46,84.52,6053.0,80.1603,80.2077,80.1034,80.1603,6053.0
2018-05-24 11:55:00,84.5,84.7,84.5,84.7,6558.0,80.1413,80.331,80.1413,80.331,6558.0
2018-05-24 12:00:00,84.69,84.71,84.62,84.62,6567.0,80.3215,80.3405,80.2551,80.2551,6567.0
2018-05-24 12:05:00,84.64,84.73,84.62,84.62,4700.0,80.2741,80.3595,80.2551,80.2551,4700.0
2018-05-24 12:10:00,84.65,84.7,84.64,84.66,3400.0,80.2836,80.331,80.2741,80.2931,3400.0
2018-05-24 12:15:00,84.63,84.73,84.63,84.67,2850.0,80.2646,80.3595,80.2646,80.3026,2850.0
2018-05-24 12:20:00,84.66,84.79,84.62,84.79,10542.0,80.2931,80.4164,80.2551,80.4164,10542.0
2018-05-24 12:25:00,84.76,84.79,84.71,84.73,3308.0,80.3879,80.4164,80.3405,80.3595,3308.0
2018-05-24 12:30:00,84.75,84.85,84.75,84.8,5247.0,80.3784,80.4733,80.3784,80.4259,5247.0
2018-05-24 12:35:00,84.8,84.8,84.68,84.71,3820.0,80.4259,80.4259,80.3121,80.3405,3820.0
2018-05-24 12:40:00,84.7,84.73,84.66,84.73,4026.0,80.331,80.3595,80.2931,80.3595,4026.0
2018-05-24 12:45:00,84.72,84.83,84.7,84.82,3487.0,80.35,80.4543,80.331,80.4448,3487.0
2018-05-24 12:50:00,84.84,84.84,84.7,84.79,5826.0,80.4638,80.4638,80.331,80.4164,5826.0
2018-05-24 12:55:00,84.78,84.88,84.77,84.86,2151.0,80.4069,80.5017,80.3974,80.4828,2151.0
2018-05-24 13:00:00,84.88,84.94,84.82,84.93,4969.0,80.5017,80.5586,80.4448,80.5492,4969.0
2018-05-24 13:05:00,84.94,84.94,84.84,84.91,4077.0,80.5586,80.5586,80.4638,80.5302,4077.0
2018-05-24 13:10:00,84.9,84.93,84.89,84.91,6106.0,80.5207,80.5492,80.5112,80.5302,6106.0
2018-05-24 13:15:00,84.9,84.93,84.84,84.93,5854.0,80.5207,80.5492,80.4638,80.5492,5854.0
2018-05-24 13:20:00,84.93,84.97,84.91,84.96,4869.0,80.5492,80.5871,80.5302,80.5776,4869.0
2018-05-24 13:25:00,84.94,84.98,84.91,84.93,4031.0,80.5586,80.5966,80.5302,80.5492,4031.0
2018-05-24 13:30:00,84.95,84.98,84.92,84.92,3442.0,80.5681,80.5966,80.5397,80.5397,3442.0
2018-05-24 13:35:00,84.93,84.94,84.88,84.88,2921.0,80.5492,80.5586,80.5017,80.5017,2921.0
2018-05-24 13:40:00,84.88,84.92,84.88,84.92,2696.0,80.5017,80.5397,80.5017,80.5397,2696.0
2018-05-24 13:45:00,84.93,84.93,84.86,84.86,3074.0,80.5492,80.5492,80.4828,80.4828,3074.0
2018-05-24 13:50:00,84.89,84.89,84.82,84.88,5789.0,80.5112,80.5112,80.4448,80.5017,5789.0
2018-05-24 13:55:00,84.87,84.92,84.85,84.92,3110.0,80.4922,80.5397,80.4733,80.5397,3110.0
2018-05-24 14:00:00,84.9,84.9,84.82,84.85,5163.0,80.5207,80.5207,80.4448,80.4733,5163.0
2018-05-24 14:05:00,84.86,84.87,84.81,84.87,6997.0,80.4828,80.4922,80.4353,80.4922,6997.0
2018-05-24 14:10:00,84.87,84.87,84.83,84.86,5020.0,80.4922,80.4922,80.4543,80.4828,5020.0
2018-05-24 14:15:00,84.87,84.92,84.83,84.9,6271.0,80.4922,80.5397,80.4543,80.5207,6271.0
2018-05-24 14:20:00,84.9,84.92,84.89,84.9,5309.0,80.5207,80.5397,80.5112,80.5207,5309.0
2018-05-24 14:25:00,84.92,84.92,84.86,84.86,6177.0,80.5397,80.5397,80.4828,80.4828,6177.0
2018-05-24 14:30:00,84.85,84.89,84.81,84.83,8428.0,80.4733,80.5112,80.4353,80.4543,8428.0
2018-05-24 14:35:00,84.83,84.92,84.83,84.92,10596.0,80.4543,80.5397,80.4543,80.5397,10596.0
2018-05-24 14:40:00,84.89,84.94,84.85,84.87,4668.0,80.5112,80.5586,80.4733,80.4922,4668.0
2018-05-24 14:45:00,84.85,84.85,84.75,84.75,4607.0,80.4733,80.4733,80.3784,80.3784,4607.0
2018-05-24 14:50:00,84.74,84.79,84.73,84.78,8094.0,80.369,80.4164,80.3595,80.4069,8094.0
2018-05-24 14:55:00,84.77,84.82,84.76,84.8,5886.0,80.3974,80.4448,80.3879,80.4259,5886.0
2018-05-24 15:00:00,84.79,84.84,84.69,84.78,12453.0,80.4164,80.4638,80.3215,80.4069,12453.0
2018-05-24 15:05:00,84.74,84.88,84.74,84.85,6556.0,80.369,80.5017,80.369,80.4733,6556.0
2018-05-24 15:10:00,84.86,84.87,84.85,84.86,5094.0,80.4828,80.4922,80.4733,80.4828,5094.0
2018-05-24 15:15:00,84.87,84.87,84.78,84.82,7167.0,80.4922,80.4922,80.4069,80.4448,7167.0
2018-05-24 15:20:00,84.83,84.89,84.8,84.86,7376.0,80.4543,80.5112,80.4259,80.4828,7376.0
2018-05-24 15:25:00,84.86,84.89,84.82,84.82,15689.0,80.4828,80.5112,80.4448,80.4448,15689.0
2018-05-24 15:30:00,84.84,84.91,84.83,84.87,6261.0,80.4638,80.5302,80.4543,80.4922,6261.0
2018-05-24 15:35:00,84.87,84.9,84.79,84.79,8450.0,80.4922,80.5207,80.4164,80.4164,8450.0
2018-05-24 15:40:00,84.79,84.81,84.73,84.76,14910.0,80.4164,80.4353,80.3595,80.3879,14910.0
2018-05-24 15:45:00,84.76,84.81,84.72,84.81,11763.0,80.3879,80.4353,80.35,80.4353,11763.0
2018-05-24 15:50:00,84.79,84.81,84.69,84.69,17310.0,80.4164,80.4353,80.3215,80.3215,17310.0
2018-05-24 15:55:00,84.68,84.79,84.68,84.75,44894.0,80.3121,80.4164,80.3121,80.3784,44894.0
2018-05-25 09:30:00,84.87,84.91,84.63,84.66,22578.0,80.4922,80.5302,80.2646,80.2931,22578.0
2018-05-25 09:35:00,84.65,85.05,84.6,85.02,14691.0,80.2836,80.663,80.2362,80.6345,14691.0
2018-05-25 09:40:00,85.02,85.02,84.64,84.64,8519.0,80.6345,80.6345,80.2741,80.2741,8519.0
2018-05-25 09:45:00,84.64,84.81,84.55,84.62,11605.0,80.2741,80.4353,80.1888,80.2551,11605.0
2018-05-25 09:50:00,84.6,84.6,84.43,84.48,11702.0,80.2362,80.2362,80.0749,80.1224,11702.0
2018-05-25 09:55:00,84.48,84.5,84.4,84.4,11690.0,80.1224,80.1413,80.0465,80.0465,11690.0
2018-05-25 10:00:00,84.37,84.38,84.2,84.25,23023.0,80.018,80.0275,79.8568,79.9042,23023.0
2018-05-25 10:05:00,84.26,84.28,84.14,84.14,49780.0,79.9137,79.9327,79.7999,79.7999,49780.0
2018-05-25 10:10:00,84.17,84.2,84.1,84.2,42525.0,79.8284,79.8568,79.762,79.8568,42525.0
2018-05-25 10:15:00,84.19,84.29,84.11,84.13,21083.0,79.8473,79.9422,79.7715,79.7904,21083.0
2018-05-25 10:20:00,84.13,84.13,83.99,84.04,14374.0,79.7904,79.7904,79.6576,79.7051,14374.0
2018-05-25 10:25:00,84.06,84.15,84.03,84.07,22211.0,79.724,79.8094,79.6956,79.7335,22211.0
2018-05-25 10:30:00,84.06,84.21,84.06,84.2,25959.0,79.724,79.8663,79.724,79.8568,25959.0
2018-05-25 10:35:00,84.2,84.32,84.12,84.2,23781.0,79.8568,79.9706,79.7809,79.8568,23781.0
2018-05-25 10:40:00,84.2,84.21,84.01,84.03,16309.0,79.8568,79.8663,79.6766,79.6956,16309.0
2018-05-25 10:45:00,84.03,84.1,83.95,84.04,18189.0,79.6956,79.762,79.6197,79.7051,18189.0
2018-05-25 10:50:00,84.05,84.05,83.86,83.92,14858.0,79.7145,79.7145,79.5343,79.5913,14858.0
2018-05-25 10:55:00,83.95,84.03,83.93,84.01,20479.0,79.6197,79.6956,79.6007,79.6766,20479.0
2018-05-25 11:00:00,84.01,84.13,84.0,84.07,14046.0,79.6766,79.7904,79.6671,79.7335,14046.0
2018-05-25 11:05:00,84.07,84.1,84.0,84.05,12714.0,79.7335,79.762,79.6671,79.7145,12714.0
2018-05-25 11:10:00,84.04,84.16,84.04,84.13,14346.0,79.7051,79.8189,79.7051,79.7904,14346.0
2018-05-25 11:15:00,84.15,84.25,84.12,84.23,11528.0,79.8094,79.9042,79.7809,79.8853,11528.0
2018-05-25 11:20:00,84.23,84.24,84.08,84.17,11420.0,79.8853,79.8947,79.743,79.8284,11420.0
2018-05-25 11:25:00,84.16,84.18,84.01,84.03,13252.0,79.8189,79.8378,79.6766,79.6956,13252.0
2018-05-25 11:30:00,84.01,84.04,83.96,84.04,10353.0,79.6766,79.7051,79.6292,79.7051,10353.0
2018-05-25 11:35:00,84.05,84.1,84.03,84.06,9429.0,79.7145,79.762,79.6956,79.724,9429.0
2018-05-25 11:40:00,84.05,84.07,83.94,83.97,10060.0,79.7145,79.7335,79.6102,79.6387,10060.0
2018-05-25 11:45:00,84.0,84.09,83.97,84.06,9812.0,79.6671,79.7525,79.6387,79.724,9812.0
2018-05-25 11:50:00,84.06,84.07,83.99,84.05,11863.0,79.724,79.7335,79.6576,79.7145,11863.0
2018-05-25 11:55:00,84.05,84.13,84.04,84.1,10810.0,79.7145,79.7904,79.7051,79.762,10810.0
2018-05-25 12:00:00,84.09,84.12,84.07,84.1,11943.0,79.7525,79.7809,79.7335,79.762,11943.0
2018-05-25 12:05:00,84.11,84.15,84.03,84.07,21344.0,79.7715,79.8094,79.6956,79.7335,21344.0
2018-05-25 12:10:00,84.05,84.06,83.88,83.89,17552.0,79.7145,79.724,79.5533,79.5628,17552.0
2018-05-25 12:15:00,83.88,83.91,83.84,83.85,9887.0,79.5533,79.5818,79.5154,79.5249,9887.0
2018-05-25 12:20:00,83.86,83.87,83.8,83.83,15428.0,79.5343,79.5438,79.4774,79.5059,15428.0
2018-05-25 12:25:00,83.83,83.98,83.82,83.97,24461.0,79.5059,79.6482,79.4964,79.6387,24461.0
2018-05-25 12:30:00,83.95,83.95,83.85,83.87,11263.0,79.6197,79.6197,79.5249,79.5438,11263.0
2018-05-25 12:35:00,83.88,83.93,83.88,83.91,8074.0,79.5533,79.6007,79.5533,79.5818,8074.0
2018-05-25 12:40:00,83.89,83.92,83.85,83.85,10740.0,79.5628,79.5913,79.5249,79.5249,10740.0
2018-05-25 12:45:00,83.84,83.85,83.79,83.81,9305.0,79.5154,79.5249,79.468,79.4869,9305.0
2018-05-25 12:50:00,83.8,83.82,83.73,83.79,13028.0,79.4774,79.4964,79.4111,79.468,13028.0
2018-05-25 12:55:00,83.8,83.85,83.76,83.76,9758.0,79.4774,79.5249,79.4395,79.4395,9758.0
2018-05-25 13:00:00,83.77,83.82,83.74,83.75,9706.0,79.449,79.4964,79.4205,79.43,9706.0
2018-05-25 13:05:00,83.77,83.86,83.77,83.85,6426.0,79.449,79.5343,79.449,79.5249,6426.0
2018-05-25 13:10:00,83.82,83.86,83.8,83.8,8019.0,79.4964,79.5343,79.4774,79.4774,8019.0
2018-05-25 13:15:00,83.81,83.82,83.8,83.8,2800.0,79.4869,79.4964,79.4774,79.4774,2800.0
2018-05-25 13:20:00,83.81,83.81,83.74,83.74,12948.0,79.4869,79.4869,79.4205,79.4205,12948.0
2018-05-25 13:25:00,83.76,83.76,83.71,83.71,12188.0,79.4395,79.4395,79.3921,79.3921,12188.0
2018-05-25 13:30:00,83.71,83.71,83.55,83.57,16499.0,79.3921,79.3921,79.2403,79.2593,16499.0
2018-05-25 13:35:00,83.59,83.61,83.58,83.59,19837.0,79.2783,79.2972,79.2688,79.2783,19837.0
2018-05-25 13:40:00,83.6,83.61,83.56,83.58,13049.0,79.2878,79.2972,79.2498,79.2688,13049.0
2018-05-25 13:45:00,83.58,83.62,83.57,83.62,14576.0,79.2688,79.3067,79.2593,79.3067,14576.0
2018-05-25 13:50:00,83.6,83.78,83.59,83.77,8900.0,79.2878,79.4585,79.2783,79.449,8900.0
2018-05-25 13:55:00,83.78,83.79,83.72,83.72,9320.0,79.4585,79.468,79.4016,79.4016,9320.0
2018-05-25 14:00:00,83.71,83.79,83.69,83.78,8322.0,79.3921,79.468,79.3731,79.4585,8322.0
2018-05-25 14:05:00,83.77,83.86,83.76,83.76,10921.0,79.449,79.5343,79.4395,79.4395,10921.0
2018-05-25 14:10:00,83.78,83.78,83.72,83.75,13207.0,79.4585,79.4585,79.4016,79.43,13207.0
2018-05-25 14:15:00,83.77,83.8,83.74,83.77,6730.0,79.449,79.4774,79.4205,79.449,6730.0
2018-05-25 14:20:00,83.78,83.85,83.77,83.8,9964.0,79.4585,79.5249,79.449,79.4774,9964.0
2018-05-25 14:25:00,83.79,83.82,83.76,83.8,7486.0,79.468,79.4964,79.4395,79.4774,7486.0
2018-05-25 14:30:00,83.79,83.83,83.78,83.81,6948.0,79.468,79.5059,79.4585,79.4869,6948.0
2018-05-25 14:35:00,83.8,83.8,83.76,83.76,6200.0,79.4774,79.4774,79.4395,79.4395,6200.0
2018-05-25 14:40:00,83.76,83.77,83.6,83.62,14199.0,79.4395,79.449,79.2878,79.3067,14199.0
2018-05-25 14:45:00,83.62,83.68,83.6,83.67,9430.0,79.3067,79.3636,79.2878,79.3541,9430.0
2018-05-25 14:50:00,83.66,83.74,83.65,83.72,8048.0,79.3447,79.4205,79.3352,79.4016,8048.0
2018-05-25 14:55:00,83.72,83.75,83.71,83.72,9918.0,79.4016,79.43,79.3921,79.4016,9918.0
2018-05-25 15:00:00,83.71,83.75,83.67,83.72,8350.0,79.3921,79.43,79.3541,79.4016,8350.0
2018-05-25 15:05:00,83.72,83.73,83.67,83.72,9249.0,79.4016,79.4111,79.3541,79.4016,9249.0
2018-05-25 15:10:00,83.72,83.79,83.7,83.72,15012.0,79.4016,79.468,79.3826,79.4016,15012.0
2018-05-25 15:15:00,83.73,83.81,83.71,83.79,19355.0,79.4111,79.4869,79.3921,79.468,19355.0
2018-05-25 15:20:00,83.8,83.82,83.78,83.78,6701.0,79.4774,79.4964,79.4585,79.4585,6701.0
2018-05-25 15:25:00,83.78,83.78,83.72,83.76,21991.0,79.4585,79.4585,79.4016,79.4395,21991.0
2018-05-25 15:30:00,83.76,83.79,83.72,83.74,36314.0,79.4395,79.468,79.4016,79.4205,36314.0
2018-05-25 15:35:00,83.73,83.78,83.69,83.69,32068.0,79.4111,79.4585,79.3731,79.3731,32068.0
2018-05-25 15:40:00,83.68,83.71,83.66,83.67,30016.0,79.3636,79.3921,79.3447,79.3541,30016.0
2018-05-25 15:45:00,83.67,83.73,83.66,83.69,30762.0,79.3541,79.4111,79.3447,79.3731,30762.0
2018-05-25 15:50:00,83.7,83.77,83.69,83.74,54090.0,79.3826,79.449,79.3731,79.4205,54090.0
2018-05-25 15:55:00,83.74,83.8,83.68,83.68,160990.0,79.4205,79.4774,79.3636,79.3636,160990.0
2018-05-29 09:30:00,82.98,83.21,82.9,82.9,33786.0,78.6997,78.9179,78.6239,78.6239,33786.0
2018-05-29 09:35:00,82.88,83.02,82.84,82.88,28079.0,78.6049,78.7377,78.567,78.6049,28079.0
2018-05-29 09:40:00,82.83,82.96,82.76,82.85,31730.0,78.5575,78.6808,78.4911,78.5764,31730.0
2018-05-29 09:45:00,82.85,82.87,82.76,82.81,55253.0,78.5764,78.5954,78.4911,78.5385,55253.0
2018-05-29 09:50:00,82.81,82.83,82.7,82.75,29709.0,78.5385,78.5575,78.4342,78.4816,29709.0
2018-05-29 09:55:00,82.77,83.01,82.72,82.98,38935.0,78.5006,78.7282,78.4532,78.6997,38935.0
2018-05-29 10:00:00,82.97,83.22,82.97,83.2,12918.0,78.6903,78.9274,78.6903,78.9084,12918.0
2018-05-29 10:05:00,83.18,83.37,83.18,83.31,19827.0,78.8894,79.0696,78.8894,79.0127,19827.0
2018-05-29 10:10:00,83.33,83.42,83.07,83.07,17302.0,79.0317,79.117,78.7851,78.7851,17302.0
2018-05-29 10:15:00,83.05,83.08,82.97,83.03,18092.0,78.7661,78.7946,78.6903,78.7472,18092.0
2018-05-29 10:20:00,83.05,83.07,82.96,83.02,15198.0,78.7661,78.7851,78.6808,78.7377,15198.0
2018-05-29 10:25:00,83.03,83.25,83.02,83.11,17964.0,78.7472,78.9558,78.7377,78.823,17964.0
2018-05-29 10:30:00,83.08,83.08,82.95,82.98,14335.0,78.7946,78.7946,78.6713,78.6997,14335.0
2018-05-29 10:35:00,82.97,83.04,82.93,83.02,16170.0,78.6903,78.7566,78.6523,78.7377,16170.0
2018-05-29 10:40:00,83.01,83.14,82.99,82.99,15321.0,78.7282,78.8515,78.7092,78.7092,15321.0
2018-05-29 10:45:00,82.99,83.03,82.86,82.95,18776.0,78.7092,78.7472,78.5859,78.6713,18776.0
2018-05-29 10:50:00,82.95,83.0,82.73,82.73,26421.0,78.6713,78.7187,78.4626,78.4626,26421.0
2018-05-29 10:55:00,82.75,82.75,82.61,82.62,21730.0,78.4816,78.4816,78.3488,78.3583,21730.0
2018-05-29 11:00:00,82.64,82.64,82.44,82.47,26499.0,78.3773,78.3773,78.1876,78.216,26499.0
2018-05-29 11:05:00,82.48,82.54,82.44,82.46,17326.0,78.2255,78.2824,78.1876,78.2066,17326.0
2018-05-29 11:10:00,82.46,82.72,82.41,82.71,19743.0,78.2066,78.4532,78.1591,78.4437,19743.0
2018-05-29 11:15:00,82.73,82.79,82.59,82.64,16210.0,78.4626,78.5195,78.3299,78.3773,16210.0
2018-05-29 11:20:00,82.63,82.75,82.62,82.72,14750.0,78.3678,78.4816,78.3583,78.4532,14750.0
2018-05-29 11:25:00,82.71,82.85,82.65,82.8,16072.0,78.4437,78.5764,78.3868,78.529,16072.0
2018-05-29 11:30:00,82.8,82.87,82.73,82.87,15911.0,78.529,78.5954,78.4626,78.5954,15911.0
2018-05-29 11:35:00,82.85,82.9,82.79,82.87,17270.0,78.5764,78.6239,78.5195,78.5954,17270.0
2018-05-29 11:40:00,82.86,82.86,82.65,82.65,17410.0,78.5859,78.5859,78.3868,78.3868,17410.0
2018-05-29 11:45:00,82.63,82.65,82.55,82.64,14913.0,78.3678,78.3868,78.2919,78.3773,14913.0
2018-05-29 11:50:00,82.62,82.69,82.6,82.65,6008.0,78.3583,78.4247,78.3393,78.3868,6008.0
2018-05-29 11:55:00,82.67,82.71,82.61,82.61,6948.0,78.4057,78.4437,78.3488,78.3488,6948.0
2018-05-29 12:00:00,82.61,82.62,82.47,82.49,11013.0,78.3488,78.3583,78.216,78.235,11013.0
2018-05-29 12:05:00,82.48,82.52,82.43,82.46,6788.0,78.2255,78.2635,78.1781,78.2066,6788.0
2018-05-29 12:10:00,82.48,82.52,82.4,82.42,8400.0,78.2255,78.2635,78.1497,78.1686,8400.0
2018-05-29 12:15:00,82.43,82.61,82.4,82.61,5921.0,78.1781,78.3488,78.1497,78.3488,5921.0
2018-05-29 12:20:00,82.6,82.7,82.6,82.69,5604.0,78.3393,78.4342,78.3393,78.4247,5604.0
2018-05-29 12:25:00,82.71,82.79,82.67,82.67,9068.0,78.4437,78.5195,78.4057,78.4057,9068.0
2018-05-29 12:30:00,82.65,82.79,82.65,82.77,5917.0,78.3868,78.5195,78.3868,78.5006,5917.0
2018-05-29 12:35:00,82.76,82.91,82.75,82.82,8662.0,78.4911,78.6334,78.4816,78.548,8662.0
2018-05-29 12:40:00,82.85,82.91,82.82,82.85,6219.0,78.5764,78.6334,78.548,78.5764,6219.0
2018-05-29 12:45:00,82.88,82.98,82.86,82.96,8405.0,78.6049,78.6997,78.5859,78.6808,8405.0
2018-05-29 12:50:00,82.98,83.08,82.98,83.07,8245.0,78.6997,78.7946,78.6997,78.7851,8245.0
2018-05-29 12:55:00,83.06,83.12,83.05,83.1,8315.0,78.7756,78.8325,78.7661,78.8135,8315.0
2018-05-29 13:00:00,83.11,83.14,83.0,83.04,9753.0,78.823,78.8515,78.7187,78.7566,9753.0
2018-05-29 13:05:00,83.03,83.05,82.88,82.88,9884.0,78.7472,78.7661,78.6049,78.6049,9884.0
2018-05-29 13:10:00,82.89,82.93,82.82,82.85,10596.0,78.6144,78.6523,78.548,78.5764,10596.0
2018-05-29 13:15:00,82.85,82.92,82.81,82.92,6657.0,78.5764,78.6428,78.5385,78.6428,6657.0
2018-05-29 13:20:00,82.92,82.98,82.86,82.86,8206.0,78.6428,78.6997,78.5859,78.5859,8206.0
2018-05-29 13:25:00,82.86,82.86,82.76,82.82,10092.0,78.5859,78.5859,78.4911,78.548,10092.0
2018-05-29 13:30:00,82.8,82.82,82.63,82.64,7168.0,78.529,78.548,78.3678,78.3773,7168.0
2018-05-29 13:35:00,82.67,82.73,82.66,82.67,11528.0,78.4057,78.4626,78.3962,78.4057,11528.0
2018-05-29 13:40:00,82.69,82.82,82.69,82.74,17770.0,78.4247,78.548,78.4247,78.4721,17770.0
2018-05-29 13:45:00,82.74,82.92,82.74,82.92,5862.0,78.4721,78.6428,78.4721,78.6428,5862.0
2018-05-29 13:50:00,82.91,82.95,82.9,82.94,6951.0,78.6334,78.6713,78.6239,78.6618,6951.0
2018-05-29 13:55:00,82.91,82.96,82.89,82.89,5772.0,78.6334,78.6808,78.6144,78.6144,5772.0
2018-05-29 14:00:00,82.87,82.9,82.69,82.7,9350.0,78.5954,78.6239,78.4247,78.4342,9350.0
2018-05-29 14:05:00,82.72,82.76,82.67,82.72,7170.0,78.4532,78.4911,78.4057,78.4532,7170.0
2018-05-29 14:10:00,82.72,82.8,82.65,82.78,9506.0,78.4532,78.529,78.3868,78.5101,9506.0
2018-05-29 14:15:00,82.78,82.81,82.71,82.77,10657.0,78.5101,78.5385,78.4437,78.5006,10657.0
2018-05-29 14:20:00,82.77,82.79,82.68,82.78,8542.0,78.5006,78.5195,78.4152,78.5101,8542.0
2018-05-29 14:25:00,82.8,82.85,82.72,82.85,10609.0,78.529,78.5764,78.4532,78.5764,10609.0
2018-05-29 14:30:00,82.85,82.95,82.81,82.93,8082.0,78.5764,78.6713,78.5385,78.6523,8082.0
2018-05-29 14:35:00,82.93,82.99,82.83,82.83,11823.0,78.6523,78.7092,78.5575,78.5575,11823.0
2018-05-29 14:40:00,82.83,82.91,82.65,82.69,13786.0,78.5575,78.6334,78.3868,78.4247,13786.0
2018-05-29 14:45:00,82.67,82.79,82.65,82.75,9668.0,78.4057,78.5195,78.3868,78.4816,9668.0
2018-05-29 14:50:00,82.73,82.73,82.65,82.65,12080.0,78.4626,78.4626,78.3868,78.3868,12080.0
2018-05-29 14:55:00,82.64,82.66,82.54,82.54,11949.0,78.3773,78.3962,78.2824,78.2824,11949.0
2018-05-29 15:00:00,82.55,82.69,82.51,82.65,18234.0,78.2919,78.4247,78.254,78.3868,18234.0
2018-05-29 15:05:00,82.65,82.73,82.64,82.66,9787.0,78.3868,78.4626,78.3773,78.3962,9787.0
2018-05-29 15:10:00,82.67,82.74,82.67,82.74,11197.0,78.4057,78.4721,78.4057,78.4721,11197.0
2018-05-29 15:15:00,82.74,82.78,82.68,82.72,10959.0,78.4721,78.5101,78.4152,78.4532,10959.0
2018-05-29 15:20:00,82.71,82.85,82.7,82.84,13068.0,78.4437,78.5764,78.4342,78.567,13068.0
2018-05-29 15:25:00,82.83,82.87,82.8,82.85,16801.0,78.5575,78.5954,78.529,78.5764,16801.0
2018-05-29 15:30:00,82.86,82.98,82.8,82.96,21388.0,78.5859,78.6997,78.529,78.6808,21388.0
2018-05-29 15:35:00,82.97,83.09,82.94,83.05,21645.0,78.6903,78.8041,78.6618,78.7661,21645.0
2018-05-29 15:40:00,83.05,83.13,82.96,83.13,23238.0,78.7661,78.842,78.6808,78.842,23238.0
2018-05-29 15:45:00,83.14,83.23,83.13,83.16,29306.0,78.8515,78.9368,78.842,78.8705,29306.0
2018-05-29 15:50:00,83.16,83.23,83.09,83.17,40997.0,78.8705,78.9368,78.8041,78.8799,40997.0
2018-05-29 15:55:00,83.17,83.2,83.12,83.14,99201.0,78.8799,78.9084,78.8325,78.8515,99201.0
2018-05-30 09:30:00,83.79,84.17,83.79,84.08,32271.0,79.468,79.8284,79.468,79.743,32271.0
2018-05-30 09:35:00,84.08,84.38,84.04,84.27,95962.0,79.743,80.0275,79.7051,79.9232,95962.0
2018-05-30 09:40:00,84.3,84.35,84.15,84.28,5853.0,79.9517,79.9991,79.8094,79.9327,5853.0
2018-05-30 09:45:00,84.26,84.34,84.21,84.28,7627.0,79.9137,79.9896,79.8663,79.9327,7627.0
2018-05-30 09:50:00,84.26,84.49,84.25,84.32,18803.0,79.9137,80.1319,79.9042,79.9706,18803.0
2018-05-30 09:55:00,84.32,84.41,84.3,84.31,9817.0,79.9706,80.056,79.9517,79.9611,9817.0
2018-05-30 10:00:00,84.31,84.38,84.28,84.36,18015.0,79.9611,80.0275,79.9327,80.0086,18015.0
2018-05-30 10:05:00,84.37,84.44,84.27,84.43,12741.0,80.018,80.0844,79.9232,80.0749,12741.0
2018-05-30 10:10:00,84.44,84.51,84.35,84.51,17305.0,80.0844,80.1508,79.9991,80.1508,17305.0
2018-05-30 10:15:00,84.5,84.57,84.49,84.55,11851.0,80.1413,80.2077,80.1319,80.1888,11851.0
2018-05-30 10:20:00,84.56,84.63,84.51,84.52,19725.0,80.1982,80.2646,80.1508,80.1603,19725.0
2018-05-30 10:25:00,84.53,84.57,84.44,84.56,15961.0,80.1698,80.2077,80.0844,80.1982,15961.0
2018-05-30 10:30:00,84.57,84.75,84.57,84.7,46163.0,80.2077,80.3784,80.2077,80.331,46163.0
2018-05-30 10:35:00,84.7,84.79,84.69,84.69,18935.0,80.331,80.4164,80.3215,80.3215,18935.0
2018-05-30 10:40:00,84.7,84.97,84.62,84.94,17560.0,80.331,80.5871,80.2551,80.5586,17560.0
2018-05-30 10:45:00,84.93,84.93,84.86,84.92,31029.0,80.5492,80.5492,80.4828,80.5397,31029.0
2018-05-30 10:50:00,84.94,85.17,84.91,85.17,44037.0,80.5586,80.7768,80.5302,80.7768,44037.0
2018-05-30 10:55:00,85.17,85.22,85.14,85.22,12677.0,80.7768,80.8242,80.7483,80.8242,12677.0
2018-05-30 11:00:00,85.23,85.29,85.11,85.12,12626.0,80.8337,80.8906,80.7199,80.7294,12626.0
2018-05-30 11:05:00,85.12,85.12,85.03,85.05,11920.0,80.7294,80.7294,80.644,80.663,11920.0
2018-05-30 11:10:00,85.05,85.13,85.05,85.11,10551.0,80.663,80.7388,80.663,80.7199,10551.0
2018-05-30 11:15:00,85.1,85.16,85.04,85.08,38878.0,80.7104,80.7673,80.6535,80.6914,38878.0
2018-05-30 11:20:00,85.09,85.16,84.95,84.98,20008.0,80.7009,80.7673,80.5681,80.5966,20008.0
2018-05-30 11:25:00,84.98,85.02,84.91,84.91,10706.0,80.5966,80.6345,80.5302,80.5302,10706.0
2018-05-30 11:30:00,84.95,85.0,84.93,84.99,6787.0,80.5681,80.6155,80.5492,80.6061,6787.0
2018-05-30 11:35:00,84.98,85.08,84.98,85.04,10722.0,80.5966,80.6914,80.5966,80.6535,10722.0
2018-05-30 11:40:00,85.04,85.04,84.89,84.93,14960.0,80.6535,80.6535,80.5112,80.5492,14960.0
2018-05-30 11:45:00,84.93,84.95,84.76,84.88,39932.0,80.5492,80.5681,80.3879,80.5017,39932.0
2018-05-30 11:50:00,84.88,84.92,84.81,84.92,7949.0,80.5017,80.5397,80.4353,80.5397,7949.0
2018-05-30 11:55:00,84.9,84.9,84.77,84.8,41945.0,80.5207,80.5207,80.3974,80.4259,41945.0
2018-05-30 12:00:00,84.82,84.94,84.77,84.79,106180.0,80.4448,80.5586,80.3974,80.4164,106180.0
2018-05-30 12:05:00,84.77,84.92,84.75,84.78,13545.0,80.3974,80.5397,80.3784,80.4069,13545.0
2018-05-30 12:10:00,84.79,84.85,84.75,84.83,5744.0,80.4164,80.4733,80.3784,80.4543,5744.0
2018-05-30 12:15:00,84.84,84.88,84.82,84.85,12287.0,80.4638,80.5017,80.4448,80.4733,12287.0
2018-05-30 12:20:00,84.85,84.87,84.75,84.77,13400.0,80.4733,80.4922,80.3784,80.3974,13400.0
2018-05-30 12:25:00,84.77,84.85,84.73,84.84,14245.0,80.3974,80.4733,80.3595,80.4638,14245.0
2018-05-30 12:30:00,84.85,84.88,84.78,84.79,10771.0,80.4733,80.5017,80.4069,80.4164,10771.0
2018-05-30 12:35:00,84.8,84.83,84.65,84.69,7692.0,80.4259,80.4543,80.2836,80.3215,7692.0
2018-05-30 12:40:00,84.7,84.75,84.63,84.7,7788.0,80.331,80.3784,80.2646,80.331,7788.0
2018-05-30 12:45:00,84.7,84.74,84.69,84.72,5203.0,80.331,80.369,80.3215,80.35,5203.0
2018-05-30 12:50:00,84.7,84.73,84.67,84.73,6415.0,80.331,80.3595,80.3026,80.3595,6415.0
2018-05-30 12:55:00,84.75,84.78,84.72,84.74,3989.0,80.3784,80.4069,80.35,80.369,3989.0
2018-05-30 13:00:00,84.75,84.78,84.66,84.76,8613.0,80.3784,80.4069,80.2931,80.3879,8613.0
2018-05-30 13:05:00,84.75,84.82,84.75,84.82,4900.0,80.3784,80.4448,80.3784,80.4448,4900.0
2018-05-30 13:10:00,84.8,84.95,84.79,84.95,9631.0,80.4259,80.5681,80.4164,80.5681,9631.0
2018-05-30 13:15:00,84.96,85.0,84.95,84.98,6431.0,80.5776,80.6155,80.5681,80.5966,6431.0
2018-05-30 13:20:00,84.98,84.99,84.88,84.89,8368.0,80.5966,80.6061,80.5017,80.5112,8368.0
2018-05-30 13:25:00,84.9,84.96,84.82,84.82,9217.0,80.5207,80.5776,80.4448,80.4448,9217.0
2018-05-30 13:30:00,84.82,84.86,84.8,84.82,13302.0,80.4448,80.4828,80.4259,80.4448,13302.0
2018-05-30 13:35:00,84.85,84.93,84.85,84.93,4649.0,80.4733,80.5492,80.4733,80.5492,4649.0
2018-05-30 13:40:00,84.92,84.93,84.9,84.93,5391.0,80.5397,80.5492,80.5207,80.5492,5391.0
2018-05-30 13:45:00,84.93,84.93,84.88,84.92,4605.0,80.5492,80.5492,80.5017,80.5397,4605.0
2018-05-30 13:50:00,84.92,84.96,84.82,84.84,7352.0,80.5397,80.5776,80.4448,80.4638,7352.0
2018-05-30 13:55:00,84.84,84.89,84.81,84.81,7350.0,80.4638,80.5112,80.4353,80.4353,7350.0
2018-05-30 14:00:00,84.81,84.84,84.78,84.84,7588.0,80.4353,80.4638,80.4069,80.4638,7588.0
2018-05-30 14:05:00,84.84,84.9,84.81,84.88,7726.0,80.4638,80.5207,80.4353,80.5017,7726.0
2018-05-30 14:10:00,84.89,84.89,84.84,84.88,6740.0,80.5112,80.5112,80.4638,80.5017,6740.0
2018-05-30 14:15:00,84.86,84.89,84.82,84.86,13273.0,80.4828,80.5112,80.4448,80.4828,13273.0
2018-05-30 14:20:00,84.85,84.9,84.82,84.87,7600.0,80.4733,80.5207,80.4448,80.4922,7600.0
2018-05-30 14:25:00,84.87,84.9,84.86,84.87,4703.0,80.4922,80.5207,80.4828,80.4922,4703.0
2018-05-30 14:30:00,84.88,84.97,84.85,84.97,5373.0,80.5017,80.5871,80.4733,80.5871,5373.0
2018-05-30 14:35:00,84.94,85.0,84.94,84.98,4609.0,80.5586,80.6155,80.5586,80.5966,4609.0
2018-05-30 14:40:00,84.98,84.99,84.86,84.88,7515.0,80.5966,80.6061,80.4828,80.5017,7515.0
2018-05-30 14:45:00,84.88,84.89,84.75,84.8,10034.0,80.5017,80.5112,80.3784,80.4259,10034.0
2018-05-30 14:50:00,84.81,84.88,84.81,84.84,7443.0,80.4353,80.5017,80.4353,80.4638,7443.0
2018-05-30 14:55:00,84.83,84.86,84.79,84.79,8873.0,80.4543,80.4828,80.4164,80.4164,8873.0
2018-05-30 15:00:00,84.79,84.85,84.75,84.75,11329.0,80.4164,80.4733,80.3784,80.3784,11329.0
2018-05-30 15:05:00,84.76,84.83,84.65,84.72,12160.0,80.3879,80.4543,80.2836,80.35,12160.0
2018-05-30 15:10:00,84.71,84.76,84.71,84.76,8463.0,80.3405,80.3879,80.3405,80.3879,8463.0
2018-05-30 15:15:00,84.74,84.78,84.74,84.74,6770.0,80.369,80.4069,80.369,80.369,6770.0
2018-05-30 15:20:00,84.74,84.74,84.66,84.69,8917.0,80.369,80.369,80.2931,80.3215,8917.0
2018-05-30 15:25:00,84.71,84.74,84.68,84.68,15028.0,80.3405,80.369,80.3121,80.3121,15028.0
2018-05-30 15:30:00,84.67,84.7,84.65,84.68,18010.0,80.3026,80.331,80.2836,80.3121,18010.0
2018-05-30 15:35:00,84.68,84.69,84.56,84.59,20875.0,80.3121,80.3215,80.1982,80.2267,20875.0
2018-05-30 15:40:00,84.59,84.64,84.58,84.63,19639.0,80.2267,80.2741,80.2172,80.2646,19639.0
2018-05-30 15:45:00,84.62,84.63,84.53,84.56,35116.0,80.2551,80.2646,80.1698,80.1982,35116.0
2018-05-30 15:50:00,84.57,84.6,84.52,84.56,44322.0,80.2077,80.2362,80.1603,80.1982,44322.0
2018-05-30 15:55:00,84.56,84.57,84.44,84.46,135020.0,80.1982,80.2077,80.0844,80.1034,135020.0
2018-05-31 09:30:00,84.27,84.32,84.05,84.24,26057.0,79.9232,79.9706,79.7145,79.8947,26057.0
2018-05-31 09:35:00,84.18,84.55,84.14,84.53,15581.0,79.8378,80.1888,79.7999,80.1698,15581.0
2018-05-31 09:40:00,84.52,84.65,84.47,84.61,19460.0,80.1603,80.2836,80.1129,80.2457,19460.0
2018-05-31 09:45:00,84.59,84.59,84.38,84.48,23838.0,80.2267,80.2267,80.0275,80.1224,23838.0
2018-05-31 09:50:00,84.46,84.56,84.41,84.52,19815.0,80.1034,80.1982,80.056,80.1603,19815.0
2018-05-31 09:55:00,84.5,84.53,84.35,84.35,22100.0,80.1413,80.1698,79.9991,79.9991,22100.0
2018-05-31 10:00:00,84.38,84.47,84.31,84.39,13358.0,80.0275,80.1129,79.9611,80.037,13358.0
2018-05-31 10:05:00,84.4,84.42,84.23,84.38,11092.0,80.0465,80.0655,79.8853,80.0275,11092.0
2018-05-31 10:10:00,84.38,84.41,84.26,84.4,29138.0,80.0275,80.056,79.9137,80.0465,29138.0
2018-05-31 10:15:00,84.43,84.52,84.33,84.43,42288.0,80.0749,80.1603,79.9801,80.0749,42288.0
2018-05-31 10:20:00,84.44,84.49,84.33,84.37,20398.0,80.0844,80.1319,79.9801,80.018,20398.0
2018-05-31 10:25:00,84.4,84.53,84.4,84.49,30274.0,80.0465,80.1698,80.0465,80.1319,30274.0
2018-05-31 10:30:00,84.48,84.52,84.38,84.38,35157.0,80.1224,80.1603,80.0275,80.0275,35157.0
2018-05-31 10:35:00,84.4,84.43,84.32,84.35,10462.0,80.0465,80.0749,79.9706,79.9991,10462.0
2018-05-31 10:40:00,84.35,84.35,84.24,84.26,9753.0,79.9991,79.9991,79.8947,79.9137,9753.0
2018-05-31 10:45:00,84.26,84.35,84.18,84.18,17370.0,79.9137,79.9991,79.8378,79.8378,17370.0
2018-05-31 10:50:00,84.19,84.22,84.12,84.2,11800.0,79.8473,79.8758,79.7809,79.8568,11800.0
2018-05-31 10:55:00,84.22,84.24,84.16,84.21,9600.0,79.8758,79.8947,79.8189,79.8663,9600.0
2018-05-31 11:00:00,84.2,84.24,84.17,84.2,7874.0,79.8568,79.8947,79.8284,79.8568,7874.0
2018-05-31 11:05:00,84.19,84.2,84.04,84.09,15159.0,79.8473,79.8568,79.7051,79.7525,15159.0
2018-05-31 11:10:00,84.1,84.14,84.04,84.05,10255.0,79.762,79.7999,79.7051,79.7145,10255.0
2018-05-31 11:15:00,84.05,84.05,83.98,83.98,9823.0,79.7145,79.7145,79.6482,79.6482,9823.0
2018-05-31 11:20:00,83.97,84.06,83.94,84.03,8155.0,79.6387,79.724,79.6102,79.6956,8155.0
2018-05-31 11:25:00,84.01,84.19,83.98,84.17,10039.0,79.6766,79.8473,79.6482,79.8284,10039.0
2018-05-31 11:30:00,84.2,84.21,84.09,84.13,10833.0,79.8568,79.8663,79.7525,79.7904,10833.0
2018-05-31 11:35:00,84.11,84.27,84.08,84.2,9452.0,79.7715,79.9232,79.743,79.8568,9452.0
2018-05-31 11:40:00,84.21,84.33,84.2,84.22,10110.0,79.8663,79.9801,79.8568,79.8758,10110.0
2018-05-31 11:45:00,84.24,84.24,84.04,84.09,10287.0,79.8947,79.8947,79.7051,79.7525,10287.0
2018-05-31 11:50:00,84.07,84.11,84.07,84.07,6400.0,79.7335,79.7715,79.7335,79.7335,6400.0
2018-05-31 11:55:00,84.08,84.11,84.02,84.03,10538.0,79.743,79.7715,79.6861,79.6956,10538.0
2018-05-31 12:00:00,84.03,84.08,83.98,84.01,8208.0,79.6956,79.743,79.6482,79.6766,8208.0
2018-05-31 12:05:00,84.02,84.06,83.96,83.96,16872.0,79.6861,79.724,79.6292,79.6292,16872.0
2018-05-31 12:10:00,83.97,84.08,83.96,84.08,9393.0,79.6387,79.743,79.6292,79.743,9393.0
2018-05-31 12:15:00,84.08,84.2,84.04,84.16,13069.0,79.743,79.8568,79.7051,79.8189,13069.0
2018-05-31 12:20:00,84.17,84.19,84.12,84.19,7006.0,79.8284,79.8473,79.7809,79.8473,7006.0
2018-05-31 12:25:00,84.17,84.19,84.1,84.1,19610.0,79.8284,79.8473,79.762,79.762,19610.0
2018-05-31 12:30:00,84.11,84.13,84.08,84.1,9356.0,79.7715,79.7904,79.743,79.762,9356.0
2018-05-31 12:35:00,84.11,84.14,84.07,84.12,21513.0,79.7715,79.7999,79.7335,79.7809,21513.0
2018-05-31 12:40:00,84.1,84.15,84.06,84.15,9416.0,79.762,79.8094,79.724,79.8094,9416.0
2018-05-31 12:45:00,84.15,84.17,84.09,84.14,6520.0,79.8094,79.8284,79.7525,79.7999,6520.0
2018-05-31 12:50:00,84.13,84.13,84.06,84.13,9120.0,79.7904,79.7904,79.724,79.7904,9120.0
2018-05-31 12:55:00,84.13,84.13,84.04,84.1,9078.0,79.7904,79.7904,79.7051,79.762,9078.0
2018-05-31 13:00:00,84.1,84.11,83.99,84.04,9992.0,79.762,79.7715,79.6576,79.7051,9992.0
2018-05-31 13:05:00,84.03,84.06,83.99,84.0,7248.0,79.6956,79.724,79.6576,79.6671,7248.0
2018-05-31 13:10:00,84.0,84.03,83.91,83.94,8306.0,79.6671,79.6956,79.5818,79.6102,8306.0
2018-05-31 13:15:00,83.96,84.0,83.95,83.95,5172.0,79.6292,79.6671,79.6197,79.6197,5172.0
2018-05-31 13:20:00,83.93,83.97,83.87,83.87,6326.0,79.6007,79.6387,79.5438,79.5438,6326.0
2018-05-31 13:25:00,83.87,83.95,83.83,83.87,27956.0,79.5438,79.6197,79.5059,79.5438,27956.0
2018-05-31 13:30:00,83.87,83.91,83.82,83.82,7200.0,79.5438,79.5818,79.4964,79.4964,7200.0
2018-05-31 13:35:00,83.81,83.93,83.79,83.92,9950.0,79.4869,79.6007,79.468,79.5913,9950.0
2018-05-31 13:40:00,83.92,83.96,83.89,83.93,6473.0,79.5913,79.6292,79.5628,79.6007,6473.0
2018-05-31 13:45:00,83.92,83.95,83.87,83.9,13699.0,79.5913,79.6197,79.5438,79.5723,13699.0
2018-05-31 13:50:00,83.9,83.9,83.8,83.86,8506.0,79.5723,79.5723,79.4774,79.5343,8506.0
2018-05-31 13:55:00,83.87,83.89,83.73,83.78,14047.0,79.5438,79.5628,79.4111,79.4585,14047.0
2018-05-31 14:00:00,83.78,83.79,83.66,83.74,21586.0,79.4585,79.468,79.3447,79.4205,21586.0
2018-05-31 14:05:00,83.74,83.82,83.73,83.78,8103.0,79.4205,79.4964,79.4111,79.4585,8103.0
2018-05-31 14:10:00,83.78,83.79,83.71,83.71,5587.0,79.4585,79.468,79.3921,79.3921,5587.0
2018-05-31 14:15:00,83.72,83.82,83.7,83.77,10242.0,79.4016,79.4964,79.3826,79.449,10242.0
2018-05-31 14:20:00,83.77,83.83,83.76,83.78,5200.0,79.449,79.5059,79.4395,79.4585,5200.0
2018-05-31 14:25:00,83.8,83.8,83.71,83.71,7906.0,79.4774,79.4774,79.3921,79.3921,7906.0
2018-05-31 14:30:00,83.7,83.73,83.66,83.7,11346.0,79.3826,79.4111,79.3447,79.3826,11346.0
2018-05-31 14:35:00,83.68,83.68,83.63,83.64,11124.0,79.3636,79.3636,79.3162,79.3257,11124.0
2018-05-31 14:40:00,83.64,83.75,83.61,83.75,9545.0,79.3257,79.43,79.2972,79.43,9545.0
2018-05-31 14:45:00,83.74,83.76,83.72,83.72,15611.0,79.4205,79.4395,79.4016,79.4016,15611.0
2018-05-31 14:50:00,83.71,83.78,83.67,83.77,11951.0,79.3921,79.4585,79.3541,79.449,11951.0
2018-05-31 14:55:00,83.76,83.8,83.71,83.8,19366.0,79.4395,79.4774,79.3921,79.4774,19366.0
2018-05-31 15:00:00,83.8,83.86,83.73,83.75,11543.0,79.4774,79.5343,79.4111,79.43,11543.0
2018-05-31 15:05:00,83.76,83.9,83.74,83.86,11999.0,79.4395,79.5723,79.4205,79.5343,11999.0
2018-05-31 15:10:00,83.86,83.87,83.79,83.81,9251.0,79.5343,79.5438,79.468,79.4869,9251.0
2018-05-31 15:15:00,83.81,83.84,83.79,83.81,14776.0,79.4869,79.5154,79.468,79.4869,14776.0
2018-05-31 15:20:00,83.81,83.87,83.78,83.81,24790.0,79.4869,79.5438,79.4585,79.4869,24790.0
2018-05-31 15:25:00,83.82,83.94,83.81,83.9,17505.0,79.4964,79.6102,79.4869,79.5723,17505.0
2018-05-31 15:30:00,83.89,83.89,83.73,83.75,25420.0,79.5628,79.5628,79.4111,79.43,25420.0
2018-05-31 15:35:00,83.77,83.93,83.77,83.92,22759.0,79.449,79.6007,79.449,79.5913,22759.0
2018-05-31 15:40:00,83.91,83.94,83.72,83.74,24682.0,79.5818,79.6102,79.4016,79.4205,24682.0
2018-05-31 15:45:00,83.73,83.86,83.71,83.84,43214.0,79.4111,79.5343,79.3921,79.5154,43214.0
2018-05-31 15:50:00,83.84,83.84,83.75,83.82,40693.0,79.5154,79.5154,79.43,79.4964,40693.0
2018-05-31 15:55:00,83.82,83.84,83.7,83.71,99372.0,79.4964,79.5154,79.3826,79.3921,99372.0
2018-06-01 09:30:00,84.32,84.53,84.32,84.52,29181.0,79.9706,80.1698,79.9706,80.1603,29181.0
2018-06-01 09:35:00,84.54,84.74,84.53,84.67,18044.0,80.1793,80.369,80.1698,80.3026,18044.0
2018-06-01 09:40:00,84.68,84.73,84.6,84.6,12847.0,80.3121,80.3595,80.2362,80.2362,12847.0
2018-06-01 09:45:00,84.64,84.67,84.47,84.5,15319.0,80.2741,80.3026,80.1129,80.1413,15319.0
2018-06-01 09:50:00,84.51,84.56,84.43,84.55,20972.0,80.1508,80.1982,80.0749,80.1888,20972.0
2018-06-01 09:55:00,84.53,84.6,84.48,84.6,11955.0,80.1698,80.2362,80.1224,80.2362,11955.0
2018-06-01 10:00:00,84.6,84.6,84.49,84.55,6085.0,80.2362,80.2362,80.1319,80.1888,6085.0
2018-06-01 10:05:00,84.6,84.7,84.58,84.64,14706.0,80.2362,80.331,80.2172,80.2741,14706.0
2018-06-01 10:10:00,84.64,84.69,84.61,84.67,8432.0,80.2741,80.3215,80.2457,80.3026,8432.0
2018-06-01 10:15:00,84.66,84.66,84.47,84.61,17725.0,80.2931,80.2931,80.1129,80.2457,17725.0
2018-06-01 10:20:00,84.6,84.81,84.57,84.71,8793.0,80.2362,80.4353,80.2077,80.3405,8793.0
2018-06-01 10:25:00,84.69,84.78,84.64,84.73,12180.0,80.3215,80.4069,80.2741,80.3595,12180.0
2018-06-01 10:30:00,84.75,84.8,84.69,84.73,7453.0,80.3784,80.4259,80.3215,80.3595,7453.0
2018-06-01 10:35:00,84.73,84.82,84.69,84.79,10713.0,80.3595,80.4448,80.3215,80.4164,10713.0
2018-06-01 10:40:00,84.8,84.8,84.65,84.65,12273.0,80.4259,80.4259,80.2836,80.2836,12273.0
2018-06-01 10:45:00,84.68,84.83,84.68,84.83,5870.0,80.3121,80.4543,80.3121,80.4543,5870.0
2018-06-01 10:50:00,84.84,84.96,84.84,84.96,8438.0,80.4638,80.5776,80.4638,80.5776,8438.0
2018-06-01 10:55:00,84.95,85.02,84.92,84.94,23302.0,80.5681,80.6345,80.5397,80.5586,23302.0
2018-06-01 11:00:00,84.91,85.02,84.91,85.02,8497.0,80.5302,80.6345,80.5302,80.6345,8497.0
2018-06-01 11:05:00,84.99,85.01,84.87,84.91,14136.0,80.6061,80.625,80.4922,80.5302,14136.0
2018-06-01 11:10:00,84.91,84.93,84.86,84.87,12907.0,80.5302,80.5492,80.4828,80.4922,12907.0
2018-06-01 11:15:00,84.87,84.94,84.86,84.94,8632.0,80.4922,80.5586,80.4828,80.5586,8632.0
2018-06-01 11:20:00,84.94,85.0,84.93,85.0,10341.0,80.5586,80.6155,80.5492,80.6155,10341.0
2018-06-01 11:25:00,85.01,85.11,85.01,85.06,17798.0,80.625,80.7199,80.625,80.6724,17798.0
2018-06-01 11:30:00,85.05,85.28,85.04,85.27,10016.0,80.663,80.8811,80.6535,80.8716,10016.0
2018-06-01 11:35:00,85.27,85.3,85.17,85.19,5405.0,80.8716,80.9001,80.7768,80.7957,5405.0
2018-06-01 11:40:00,85.19,85.21,85.0,85.02,18727.0,80.7957,80.8147,80.6155,80.6345,18727.0
2018-06-01 11:45:00,85.02,85.02,84.95,84.96,9415.0,80.6345,80.6345,80.5681,80.5776,9415.0
2018-06-01 11:50:00,84.99,85.05,84.97,85.03,6957.0,80.6061,80.663,80.5871,80.644,6957.0
2018-06-01 11:55:00,85.04,85.05,85.01,85.02,5789.0,80.6535,80.663,80.625,80.6345,5789.0
2018-06-01 12:00:00,85.01,85.01,84.96,84.98,5514.0,80.625,80.625,80.5776,80.5966,5514.0
2018-06-01 12:05:00,84.97,85.03,84.96,85.01,8486.0,80.5871,80.644,80.5776,80.625,8486.0
2018-06-01 12:10:00,85.02,85.06,85.02,85.02,6290.0,80.6345,80.6724,80.6345,80.6345,6290.0
2018-06-01 12:15:00,85.02,85.03,84.89,84.92,22626.0,80.6345,80.644,80.5112,80.5397,22626.0
2018-06-01 12:20:00,84.92,84.97,84.91,84.95,7368.0,80.5397,80.5871,80.5302,80.5681,7368.0
2018-06-01 12:25:00,84.95,84.96,84.91,84.96,4404.0,80.5681,80.5776,80.5302,80.5776,4404.0
2018-06-01 12:30:00,84.96,85.0,84.96,85.0,6981.0,80.5776,80.6155,80.5776,80.6155,6981.0
2018-06-01 12:35:00,84.99,85.01,84.98,85.01,9094.0,80.6061,80.625,80.5966,80.625,9094.0
2018-06-01 12:40:00,85.01,85.02,84.98,85.01,8998.0,80.625,80.6345,80.5966,80.625,8998.0
2018-06-01 12:45:00,85.02,85.06,85.0,85.06,7317.0,80.6345,80.6724,80.6155,80.6724,7317.0
2018-06-01 12:50:00,85.05,85.06,85.0,85.06,5263.0,80.663,80.6724,80.6155,80.6724,5263.0
2018-06-01 12:55:00,85.06,85.12,85.05,85.12,9728.0,80.6724,80.7294,80.663,80.7294,9728.0
2018-06-01 13:00:00,85.12,85.16,85.11,85.15,3386.0,80.7294,80.7673,80.7199,80.7578,3386.0
2018-06-01 13:05:00,85.16,85.17,85.07,85.11,9204.0,80.7673,80.7768,80.6819,80.7199,9204.0
2018-06-01 13:10:00,85.12,85.15,85.11,85.15,4518.0,80.7294,80.7578,80.7199,80.7578,4518.0
2018-06-01 13:15:00,85.14,85.16,85.1,85.12,7616.0,80.7483,80.7673,80.7104,80.7294,7616.0
2018-06-01 13:20:00,85.14,85.17,85.11,85.16,7754.0,80.7483,80.7768,80.7199,80.7673,7754.0
2018-06-01 13:25:00,85.17,85.17,85.13,85.13,2700.0,80.7768,80.7768,80.7388,80.7388,2700.0
2018-06-01 13:30:00,85.14,85.16,85.11,85.13,7043.0,80.7483,80.7673,80.7199,80.7388,7043.0
2018-06-01 13:35:00,85.11,85.12,85.07,85.07,6661.0,80.7199,80.7294,80.6819,80.6819,6661.0
2018-06-01 13:40:00,85.08,85.09,85.03,85.03,5000.0,80.6914,80.7009,80.644,80.644,5000.0
2018-06-01 13:45:00,85.03,85.05,85.02,85.04,4840.0,80.644,80.663,80.6345,80.6535,4840.0
2018-06-01 13:50:00,85.03,85.05,85.02,85.03,3369.0,80.644,80.663,80.6345,80.644,3369.0
2018-06-01 13:55:00,85.03,85.05,85.0,85.04,10466.0,80.644,80.663,80.6155,80.6535,10466.0
2018-06-01 14:00:00,85.03,85.05,85.0,85.01,10016.0,80.644,80.663,80.6155,80.625,10016.0
2018-06-01 14:05:00,85.02,85.03,84.92,84.97,11880.0,80.6345,80.644,80.5397,80.5871,11880.0
2018-06-01 14:10:00,84.98,85.03,84.97,85.01,7892.0,80.5966,80.644,80.5871,80.625,7892.0
2018-06-01 14:15:00,85.01,85.02,85.0,85.0,4474.0,80.625,80.6345,80.6155,80.6155,4474.0
2018-06-01 14:20:00,85.01,85.07,85.0,85.05,7016.0,80.625,80.6819,80.6155,80.663,7016.0
2018-06-01 14:25:00,85.05,85.09,85.03,85.09,6491.0,80.663,80.7009,80.644,80.7009,6491.0
2018-06-01 14:30:00,85.09,85.1,85.0,85.0,11386.0,80.7009,80.7104,80.6155,80.6155,11386.0
2018-06-01 14:35:00,85.0,85.06,84.99,85.04,9229.0,80.6155,80.6724,80.6061,80.6535,9229.0
2018-06-01 14:40:00,85.04,85.1,85.04,85.1,7697.0,80.6535,80.7104,80.6535,80.7104,7697.0
2018-06-01 14:45:00,85.1,85.16,85.1,85.16,7324.0,80.7104,80.7673,80.7104,80.7673,7324.0
2018-06-01 14:50:00,85.15,85.19,85.15,85.18,6355.0,80.7578,80.7957,80.7578,80.7863,6355.0
2018-06-01 14:55:00,85.19,85.22,85.14,85.18,14287.0,80.7957,80.8242,80.7483,80.7863,14287.0
2018-06-01 15:00:00,85.18,85.18,85.13,85.13,7417.0,80.7863,80.7863,80.7388,80.7388,7417.0
2018-06-01 15:05:00,85.13,85.13,85.05,85.06,9971.0,80.7388,80.7388,80.663,80.6724,9971.0
2018-06-01 15:10:00,85.06,85.08,85.02,85.08,11015.0,80.6724,80.6914,80.6345,80.6914,11015.0
2018-06-01 15:15:00,85.07,85.07,84.97,85.03,15404.0,80.6819,80.6819,80.5871,80.644,15404.0
2018-06-01 15:20:00,85.03,85.05,85.0,85.03,11627.0,80.644,80.663,80.6155,80.644,11627.0
2018-06-01 15:25:00,85.03,85.09,85.02,85.06,14050.0,80.644,80.7009,80.6345,80.6724,14050.0
2018-06-01 15:30:00,85.05,85.18,85.03,85.18,22655.0,80.663,80.7863,80.644,80.7863,22655.0
2018-06-01 15:35:00,85.17,85.19,85.14,85.18,18411.0,80.7768,80.7957,80.7483,80.7863,18411.0
2018-06-01 15:40:00,85.19,85.31,85.19,85.3,27259.0,80.7957,80.9096,80.7957,80.9001,27259.0
2018-06-01 15:45:00,85.3,85.31,85.24,85.24,29842.0,80.9001,80.9096,80.8432,80.8432,29842.0
2018-06-01 15:50:00,85.23,85.33,85.22,85.32,44269.0,80.8337,80.9285,80.8242,80.919,44269.0
2018-06-01 15:55:00,85.31,85.43,85.27,85.4,116439.0,80.9096,81.0234,80.8716,80.9949,116439.0
2018-06-04 09:30:00,85.65,85.77,84.99,85.34,35581.0,81.232,81.3458,80.6061,80.938,35581.0
2018-06-04 09:35:00,85.25,85.36,85.06,85.23,13415.0,80.8526,80.957,80.6724,80.8337,13415.0
2018-06-04 09:40:00,85.19,85.39,85.19,85.34,9199.0,80.7957,80.9854,80.7957,80.938,9199.0
2018-06-04 09:45:00,85.36,85.36,85.27,85.29,7251.0,80.957,80.957,80.8716,80.8906,7251.0
2018-06-04 09:50:00,85.29,85.58,85.29,85.5,14721.0,80.8906,81.1656,80.8906,81.0898,14721.0
2018-06-04 09:55:00,85.51,85.54,85.42,85.46,10124.0,81.0992,81.1277,81.0139,81.0518,10124.0
2018-06-04 10:00:00,85.5,85.53,85.27,85.29,9717.0,81.0898,81.1182,80.8716,80.8906,9717.0
2018-06-04 10:05:00,85.31,85.44,85.31,85.41,17480.0,80.9096,81.0328,80.9096,81.0044,17480.0
2018-06-04 10:10:00,85.41,85.42,85.29,85.34,13983.0,81.0044,81.0139,80.8906,80.938,13983.0
2018-06-04 10:15:00,85.34,85.59,85.34,85.58,15439.0,80.938,81.1751,80.938,81.1656,15439.0
2018-06-04 10:20:00,85.61,85.65,85.45,85.52,13487.0,81.1941,81.232,81.0423,81.1087,13487.0
2018-06-04 10:25:00,85.53,85.64,85.47,85.52,28481.0,81.1182,81.2225,81.0613,81.1087,28481.0
2018-06-04 10:30:00,85.51,85.51,85.35,85.48,19443.0,81.0992,81.0992,80.9475,81.0708,19443.0
2018-06-04 10:35:00,85.45,85.54,85.39,85.4,17692.0,81.0423,81.1277,80.9854,80.9949,17692.0
2018-06-04 10:40:00,85.4,85.41,85.33,85.37,13683.0,80.9949,81.0044,80.9285,80.9665,13683.0
2018-06-04 10:45:00,85.4,85.44,85.36,85.41,8557.0,80.9949,81.0328,80.957,81.0044,8557.0
2018-06-04 10:50:00,85.39,85.41,85.31,85.33,12407.0,80.9854,81.0044,80.9096,80.9285,12407.0
2018-06-04 10:55:00,85.35,85.39,85.33,85.36,9270.0,80.9475,80.9854,80.9285,80.957,9270.0
2018-06-04 11:00:00,85.36,85.39,85.25,85.29,9566.0,80.957,80.9854,80.8526,80.8906,9566.0
2018-06-04 11:05:00,85.28,85.28,85.09,85.13,8341.0,80.8811,80.8811,80.7009,80.7388,8341.0
2018-06-04 11:10:00,85.15,85.21,85.1,85.1,11638.0,80.7578,80.8147,80.7104,80.7104,11638.0
2018-06-04 11:15:00,85.1,85.15,85.04,85.11,9664.0,80.7104,80.7578,80.6535,80.7199,9664.0
2018-06-04 11:20:00,85.13,85.13,84.97,85.04,6919.0,80.7388,80.7388,80.5871,80.6535,6919.0
2018-06-04 11:25:00,85.05,85.11,85.05,85.11,4549.0,80.663,80.7199,80.663,80.7199,4549.0
2018-06-04 11:30:00,85.12,85.15,85.1,85.14,4770.0,80.7294,80.7578,80.7104,80.7483,4770.0
2018-06-04 11:35:00,85.13,85.14,85.07,85.11,6604.0,80.7388,80.7483,80.6819,80.7199,6604.0
2018-06-04 11:40:00,85.11,85.17,85.06,85.17,8212.0,80.7199,80.7768,80.6724,80.7768,8212.0
2018-06-04 11:45:00,85.18,85.23,85.14,85.2,5448.0,80.7863,80.8337,80.7483,80.8052,5448.0
2018-06-04 11:50:00,85.21,85.22,85.1,85.16,6066.0,80.8147,80.8242,80.7104,80.7673,6066.0
2018-06-04 11:55:00,85.18,85.18,85.14,85.17,4223.0,80.7863,80.7863,80.7483,80.7768,4223.0
2018-06-04 12:00:00,85.17,85.21,85.12,85.14,4823.0,80.7768,80.8147,80.7294,80.7483,4823.0
2018-06-04 12:05:00,85.16,85.23,85.13,85.2,8967.0,80.7673,80.8337,80.7388,80.8052,8967.0
2018-06-04 12:10:00,85.19,85.26,85.17,85.23,6782.0,80.7957,80.8621,80.7768,80.8337,6782.0
2018-06-04 12:15:00,85.23,85.3,85.21,85.3,6420.0,80.8337,80.9001,80.8147,80.9001,6420.0
2018-06-04 12:20:00,85.31,85.38,85.3,85.3,5772.0,80.9096,80.9759,80.9001,80.9001,5772.0
2018-06-04 12:25:00,85.3,85.34,85.28,85.31,7122.0,80.9001,80.938,80.8811,80.9096,7122.0
2018-06-04 12:30:00,85.31,85.38,85.3,85.38,9116.0,80.9096,80.9759,80.9001,80.9759,9116.0
2018-06-04 12:35:00,85.38,85.38,85.31,85.32,6018.0,80.9759,80.9759,80.9096,80.919,6018.0
2018-06-04 12:40:00,85.33,85.33,85.29,85.31,4477.0,80.9285,80.9285,80.8906,80.9096,4477.0
2018-06-04 12:45:00,85.32,85.35,85.3,85.35,3789.0,80.919,80.9475,80.9001,80.9475,3789.0
2018-06-04 12:50:00,85.34,85.43,85.32,85.43,7334.0,80.938,81.0234,80.919,81.0234,7334.0
2018-06-04 12:55:00,85.43,85.46,85.38,85.46,18149.0,81.0234,81.0518,80.9759,81.0518,18149.0
2018-06-04 13:00:00,85.45,85.45,85.33,85.39,27791.0,81.0423,81.0423,80.9285,80.9854,27791.0
2018-06-04 13:05:00,85.4,85.49,85.37,85.47,17461.0,80.9949,81.0803,80.9665,81.0613,17461.0
2018-06-04 13:10:00,85.47,85.48,85.4,85.42,8163.0,81.0613,81.0708,80.9949,81.0139,8163.0
2018-06-04 13:15:00,85.42,85.42,85.37,85.39,4352.0,81.0139,81.0139,80.9665,80.9854,4352.0
2018-06-04 13:20:00,85.39,85.4,85.35,85.36,5530.0,80.9854,80.9949,80.9475,80.957,5530.0
2018-06-04 13:25:00,85.37,85.4,85.36,85.36,6900.0,80.9665,80.9949,80.957,80.957,6900.0
2018-06-04 13:30:00,85.36,85.36,85.29,85.29,4845.0,80.957,80.957,80.8906,80.8906,4845.0
2018-06-04 13:35:00,85.28,85.31,85.25,85.26,5216.0,80.8811,80.9096,80.8526,80.8621,5216.0
2018-06-04 13:40:00,85.26,85.27,85.23,85.25,5486.0,80.8621,80.8716,80.8337,80.8526,5486.0
2018-06-04 13:45:00,85.26,85.33,85.26,85.29,10984.0,80.8621,80.9285,80.8621,80.8906,10984.0
2018-06-04 13:50:00,85.27,85.34,85.26,85.29,9525.0,80.8716,80.938,80.8621,80.8906,9525.0
2018-06-04 13:55:00,85.27,85.29,85.24,85.27,4905.0,80.8716,80.8906,80.8432,80.8716,4905.0
2018-06-04 14:00:00,85.25,85.33,85.25,85.33,5092.0,80.8526,80.9285,80.8526,80.9285,5092.0
2018-06-04 14:05:00,85.31,85.35,85.3,85.34,17309.0,80.9096,80.9475,80.9001,80.938,17309.0
2018-06-04 14:10:00,85.33,85.33,85.27,85.29,6442.0,80.9285,80.9285,80.8716,80.8906,6442.0
2018-06-04 14:15:00,85.3,85.3,85.26,85.29,5270.0,80.9001,80.9001,80.8621,80.8906,5270.0
2018-06-04 14:20:00,85.29,85.3,85.28,85.28,7138.0,80.8906,80.9001,80.8811,80.8811,7138.0
2018-06-04 14:25:00,85.29,85.29,85.24,85.24,12539.0,80.8906,80.8906,80.8432,80.8432,12539.0
2018-06-04 14:30:00,85.25,85.29,85.24,85.25,11530.0,80.8526,80.8906,80.8432,80.8526,11530.0
2018-06-04 14:35:00,85.24,85.28,85.23,85.28,8286.0,80.8432,80.8811,80.8337,80.8811,8286.0
2018-06-04 14:40:00,85.28,85.28,85.25,85.27,9416.0,80.8811,80.8811,80.8526,80.8716,9416.0
2018-06-04 14:45:00,85.28,85.38,85.28,85.35,8127.0,80.8811,80.9759,80.8811,80.9475,8127.0
2018-06-04 14:50:00,85.35,85.36,85.3,85.34,8392.0,80.9475,80.957,80.9001,80.938,8392.0
2018-06-04 14:55:00,85.34,85.35,85.32,85.33,10854.0,80.938,80.9475,80.919,80.9285,10854.0
2018-06-04 15:00:00,85.32,85.34,85.28,85.3,9275.0,80.919,80.938,80.8811,80.9001,9275.0
2018-06-04 15:05:00,85.31,85.33,85.3,85.33,4479.0,80.9096,80.9285,80.9001,80.9285,4479.0
2018-06-04 15:10:00,85.32,85.35,85.3,85.35,10074.0,80.919,80.9475,80.9001,80.9475,10074.0
2018-06-04 15:15:00,85.36,85.39,85.34,85.37,10621.0,80.957,80.9854,80.938,80.9665,10621.0
2018-06-04 15:20:00,85.37,85.37,85.32,85.33,8807.0,80.9665,80.9665,80.919,80.9285,8807.0
2018-06-04 15:25:00,85.33,85.33,85.29,85.3,18104.0,80.9285,80.9285,80.8906,80.9001,18104.0
2018-06-04 15:30:00,85.29,85.31,85.27,85.29,21378.0,80.8906,80.9096,80.8716,80.8906,21378.0
2018-06-04 15:35:00,85.29,85.31,85.28,85.3,12336.0,80.8906,80.9096,80.8811,80.9001,12336.0
2018-06-04 15:40:00,85.29,85.32,85.24,85.25,25802.0,80.8906,80.919,80.8432,80.8526,25802.0
2018-06-04 15:45:00,85.25,85.29,85.22,85.29,41079.0,80.8526,80.8906,80.8242,80.8906,41079.0
2018-06-04 15:50:00,85.29,85.38,85.29,85.34,30650.0,80.8906,80.9759,80.8906,80.938,30650.0
2018-06-04 15:55:00,85.34,85.41,85.32,85.39,85406.0,80.938,81.0044,80.919,80.9854,85406.0
2018-06-05 09:30:00,85.53,85.74,85.37,85.58,46694.0,81.1182,81.3174,80.9665,81.1656,46694.0
2018-06-05 09:35:00,85.68,85.76,85.58,85.69,26172.0,81.2605,81.3363,81.1656,81.27,26172.0
2018-06-05 09:40:00,85.64,85.71,85.54,85.54,14520.0,81.2225,81.2889,81.1277,81.1277,14520.0
2018-06-05 09:45:00,85.57,85.57,85.39,85.5,51996.0,81.1561,81.1561,80.9854,81.0898,51996.0
2018-06-05 09:50:00,85.49,85.59,85.4,85.41,7228.0,81.0803,81.1751,80.9949,81.0044,7228.0
2018-06-05 09:55:00,85.41,85.46,85.29,85.29,6172.0,81.0044,81.0518,80.8906,80.8906,6172.0
2018-06-05 10:00:00,85.28,85.4,85.26,85.39,8876.0,80.8811,80.9949,80.8621,80.9854,8876.0
2018-06-05 10:05:00,85.39,85.4,85.25,85.25,10843.0,80.9854,80.9949,80.8526,80.8526,10843.0
2018-06-05 10:10:00,85.26,85.3,85.22,85.23,5646.0,80.8621,80.9001,80.8242,80.8337,5646.0
2018-06-05 10:15:00,85.24,85.24,85.19,85.2,6202.0,80.8432,80.8432,80.7957,80.8052,6202.0
2018-06-05 10:20:00,85.21,85.22,85.13,85.17,12927.0,80.8147,80.8242,80.7388,80.7768,12927.0
2018-06-05 10:25:00,85.16,85.16,85.01,85.08,12977.0,80.7673,80.7673,80.625,80.6914,12977.0
2018-06-05 10:30:00,85.12,85.14,85.05,85.06,15057.0,80.7294,80.7483,80.663,80.6724,15057.0
2018-06-05 10:35:00,85.05,85.05,84.95,85.0,12460.0,80.663,80.663,80.5681,80.6155,12460.0
2018-06-05 10:40:00,85.01,85.03,84.96,84.99,13066.0,80.625,80.644,80.5776,80.6061,13066.0
2018-06-05 10:45:00,85.0,85.02,84.95,84.97,8894.0,80.6155,80.6345,80.5681,80.5871,8894.0
2018-06-05 10:50:00,84.96,84.98,84.79,84.8,20910.0,80.5776,80.5966,80.4164,80.4259,20910.0
2018-06-05 10:55:00,84.8,84.85,84.72,84.83,16320.0,80.4259,80.4733,80.35,80.4543,16320.0
2018-06-05 11:00:00,84.83,84.9,84.81,84.9,11215.0,80.4543,80.5207,80.4353,80.5207,11215.0
2018-06-05 11:05:00,84.92,84.92,84.58,84.58,12872.0,80.5397,80.5397,80.2172,80.2172,12872.0
2018-06-05 11:10:00,84.6,84.67,84.54,84.67,13302.0,80.2362,80.3026,80.1793,80.3026,13302.0
2018-06-05 11:15:00,84.67,84.72,84.66,84.68,17134.0,80.3026,80.35,80.2931,80.3121,17134.0
2018-06-05 11:20:00,84.69,84.7,84.65,84.66,14261.0,80.3215,80.331,80.2836,80.2931,14261.0
2018-06-05 11:25:00,84.65,84.68,84.64,84.67,11214.0,80.2836,80.3121,80.2741,80.3026,11214.0
2018-06-05 11:30:00,84.67,84.69,84.6,84.61,12641.0,80.3026,80.3215,80.2362,80.2457,12641.0
2018-06-05 11:35:00,84.61,84.62,84.55,84.59,14331.0,80.2457,80.2551,80.1888,80.2267,14331.0
2018-06-05 11:40:00,84.58,84.6,84.46,84.49,15349.0,80.2172,80.2362,80.1034,80.1319,15349.0
2018-06-05 11:45:00,84.49,84.63,84.45,84.63,12247.0,80.1319,80.2646,80.0939,80.2646,12247.0
2018-06-05 11:50:00,84.62,84.68,84.6,84.66,12045.0,80.2551,80.3121,80.2362,80.2931,12045.0
2018-06-05 11:55:00,84.66,84.69,84.65,84.68,9818.0,80.2931,80.3215,80.2836,80.3121,9818.0
2018-06-05 12:00:00,84.68,84.74,84.66,84.7,8682.0,80.3121,80.369,80.2931,80.331,8682.0
2018-06-05 12:05:00,84.71,84.78,84.68,84.77,8286.0,80.3405,80.4069,80.3121,80.3974,8286.0
2018-06-05 12:10:00,84.78,84.84,84.78,84.81,13141.0,80.4069,80.4638,80.4069,80.4353,13141.0
2018-06-05 12:15:00,84.81,84.82,84.69,84.7,14970.0,80.4353,80.4448,80.3215,80.331,14970.0
2018-06-05 12:20:00,84.7,84.7,84.62,84.62,7869.0,80.331,80.331,80.2551,80.2551,7869.0
2018-06-05 12:25:00,84.61,84.64,84.54,84.55,10336.0,80.2457,80.2741,80.1793,80.1888,10336.0
2018-06-05 12:30:00,84.56,84.64,84.56,84.64,12278.0,80.1982,80.2741,80.1982,80.2741,12278.0
2018-06-05 12:35:00,84.62,84.72,84.61,84.7,11880.0,80.2551,80.35,80.2457,80.331,11880.0
2018-06-05 12:40:00,84.73,84.77,84.71,84.76,5312.0,80.3595,80.3974,80.3405,80.3879,5312.0
2018-06-05 12:45:00,84.76,84.76,84.68,84.73,9408.0,80.3879,80.3879,80.3121,80.3595,9408.0
2018-06-05 12:50:00,84.73,84.77,84.72,84.74,9371.0,80.3595,80.3974,80.35,80.369,9371.0
2018-06-05 12:55:00,84.74,84.8,84.73,84.8,11689.0,80.369,80.4259,80.3595,80.4259,11689.0
2018-06-05 13:00:00,84.8,84.93,84.8,84.92,15319.0,80.4259,80.5492,80.4259,80.5397,15319.0
2018-06-05 13:05:00,84.91,84.91,84.84,84.86,13240.0,80.5302,80.5302,80.4638,80.4828,13240.0
2018-06-05 13:10:00,84.87,84.93,84.85,84.92,9132.0,80.4922,80.5492,80.4733,80.5397,9132.0
2018-06-05 13:15:00,84.92,84.97,84.92,84.96,8562.0,80.5397,80.5871,80.5397,80.5776,8562.0
2018-06-05 13:20:00,84.95,84.99,84.93,84.94,10566.0,80.5681,80.6061,80.5492,80.5586,10566.0
2018-06-05 13:25:00,84.93,84.96,84.91,84.96,9631.0,80.5492,80.5776,80.5302,80.5776,9631.0
2018-06-05 13:30:00,84.95,84.98,84.89,84.9,14582.0,80.5681,80.5966,80.5112,80.5207,14582.0
2018-06-05 13:35:00,84.89,84.96,84.89,84.95,11798.0,80.5112,80.5776,80.5112,80.5681,11798.0
2018-06-05 13:40:00,84.95,84.96,84.91,84.93,10833.0,80.5681,80.5776,80.5302,80.5492,10833.0
2018-06-05 13:45:00,84.93,84.93,84.88,84.92,9667.0,80.5492,80.5492,80.5017,80.5397,9667.0
2018-06-05 13:50:00,84.91,84.92,84.88,84.89,9729.0,80.5302,80.5397,80.5017,80.5112,9729.0
2018-06-05 13:55:00,84.89,84.9,84.85,84.85,11098.0,80.5112,80.5207,80.4733,80.4733,11098.0
2018-06-05 14:00:00,84.84,84.86,84.76,84.79,17165.0,80.4638,80.4828,80.3879,80.4164,17165.0
2018-06-05 14:05:00,84.8,84.86,84.77,84.79,14015.0,80.4259,80.4828,80.3974,80.4164,14015.0
2018-06-05 14:10:00,84.8,84.82,84.75,84.82,12374.0,80.4259,80.4448,80.3784,80.4448,12374.0
2018-06-05 14:15:00,84.82,84.84,84.78,84.8,14811.0,80.4448,80.4638,80.4069,80.4259,14811.0
2018-06-05 14:20:00,84.8,84.8,84.76,84.79,10544.0,80.4259,80.4259,80.3879,80.4164,10544.0
2018-06-05 14:25:00,84.79,84.8,84.75,84.76,11403.0,80.4164,80.4259,80.3784,80.3879,11403.0
2018-06-05 14:30:00,84.76,84.79,84.74,84.76,13556.0,80.3879,80.4164,80.369,80.3879,13556.0
2018-06-05 14:35:00,84.77,84.81,84.76,84.79,12247.0,80.3974,80.4353,80.3879,80.4164,12247.0
2018-06-05 14:40:00,84.79,84.8,84.76,84.78,11369.0,80.4164,80.4259,80.3879,80.4069,11369.0
2018-06-05 14:45:00,84.77,84.82,84.75,84.81,14269.0,80.3974,80.4448,80.3784,80.4353,14269.0
2018-06-05 14:50:00,84.81,84.82,84.8,84.81,9027.0,80.4353,80.4448,80.4259,80.4353,9027.0
2018-06-05 14:55:00,84.81,84.82,84.8,84.81,17658.0,80.4353,80.4448,80.4259,80.4353,17658.0
2018-06-05 15:00:00,84.81,84.87,84.8,84.86,16559.0,80.4353,80.4922,80.4259,80.4828,16559.0
2018-06-05 15:05:00,84.87,84.89,84.83,84.85,18042.0,80.4922,80.5112,80.4543,80.4733,18042.0
2018-06-05 15:10:00,84.84,84.85,84.76,84.76,22325.0,80.4638,80.4733,80.3879,80.3879,22325.0
2018-06-05 15:15:00,84.77,84.78,84.73,84.73,16161.0,80.3974,80.4069,80.3595,80.3595,16161.0
2018-06-05 15:20:00,84.73,84.73,84.64,84.65,22407.0,80.3595,80.3595,80.2741,80.2836,22407.0
2018-06-05 15:25:00,84.64,84.71,84.64,84.69,12885.0,80.2741,80.3405,80.2741,80.3215,12885.0
2018-06-05 15:30:00,84.69,84.74,84.68,84.73,22083.0,80.3215,80.369,80.3121,80.3595,22083.0
2018-06-05 15:35:00,84.73,84.8,84.72,84.77,26384.0,80.3595,80.4259,80.35,80.3974,26384.0
2018-06-05 15:40:00,84.76,84.77,84.74,84.75,21134.0,80.3879,80.3974,80.369,80.3784,21134.0
2018-06-05 15:45:00,84.74,84.79,84.71,84.78,36843.0,80.369,80.4164,80.3405,80.4069,36843.0
2018-06-05 15:50:00,84.78,84.81,84.75,84.79,37287.0,80.4069,80.4353,80.3784,80.4164,37287.0
2018-06-05 15:55:00,84.8,84.84,84.75,84.79,135723.0,80.4259,80.4638,80.3784,80.4164,135723.0
2018-06-06 09:30:00,84.86,84.91,84.57,84.91,26637.0,80.4828,80.5302,80.2077,80.5302,26637.0
2018-06-06 09:35:00,84.88,85.02,84.74,84.97,16738.0,80.5017,80.6345,80.369,80.5871,16738.0
2018-06-06 09:40:00,84.96,85.07,84.83,85.05,17798.0,80.5776,80.6819,80.4543,80.663,17798.0
2018-06-06 09:45:00,85.08,85.16,84.85,84.89,26905.0,80.6914,80.7673,80.4733,80.5112,26905.0
2018-06-06 09:50:00,84.87,84.99,84.85,84.89,22410.0,80.4922,80.6061,80.4733,80.5112,22410.0
2018-06-06 09:55:00,84.9,84.9,84.77,84.8,13579.0,80.5207,80.5207,80.3974,80.4259,13579.0
2018-06-06 10:00:00,84.81,84.84,84.64,84.7,14421.0,80.4353,80.4638,80.2741,80.331,14421.0
2018-06-06 10:05:00,84.71,84.75,84.55,84.6,20489.0,80.3405,80.3784,80.1888,80.2362,20489.0
2018-06-06 10:10:00,84.61,84.79,84.57,84.78,27336.0,80.2457,80.4164,80.2077,80.4069,27336.0
2018-06-06 10:15:00,84.79,84.91,84.78,84.9,16541.0,80.4164,80.5302,80.4069,80.5207,16541.0
2018-06-06 10:20:00,84.91,85.14,84.89,85.12,29203.0,80.5302,80.7483,80.5112,80.7294,29203.0
2018-06-06 10:25:00,85.14,85.23,85.13,85.15,14280.0,80.7483,80.8337,80.7388,80.7578,14280.0
2018-06-06 10:30:00,85.13,85.26,85.12,85.2,7690.0,80.7388,80.8621,80.7294,80.8052,7690.0
2018-06-06 10:35:00,85.22,85.32,85.2,85.23,11113.0,80.8242,80.919,80.8052,80.8337,11113.0
2018-06-06 10:40:00,85.25,85.33,85.23,85.32,11318.0,80.8526,80.9285,80.8337,80.919,11318.0
2018-06-06 10:45:00,85.35,85.35,85.15,85.15,17960.0,80.9475,80.9475,80.7578,80.7578,17960.0
2018-06-06 10:50:00,85.16,85.17,85.05,85.14,28615.0,80.7673,80.7768,80.663,80.7483,28615.0
2018-06-06 10:55:00,85.15,85.28,85.15,85.28,8302.0,80.7578,80.8811,80.7578,80.8811,8302.0
2018-06-06 11:00:00,85.3,85.34,85.21,85.24,10498.0,80.9001,80.938,80.8147,80.8432,10498.0
2018-06-06 11:05:00,85.24,85.24,85.2,85.21,8650.0,80.8432,80.8432,80.8052,80.8147,8650.0
2018-06-06 11:10:00,85.19,85.22,85.15,85.22,12480.0,80.7957,80.8242,80.7578,80.8242,12480.0
2018-06-06 11:15:00,85.24,85.24,85.14,85.21,13456.0,80.8432,80.8432,80.7483,80.8147,13456.0
2018-06-06 11:20:00,85.21,85.25,85.14,85.23,13673.0,80.8147,80.8526,80.7483,80.8337,13673.0
2018-06-06 11:25:00,85.25,85.34,85.23,85.3,8411.0,80.8526,80.938,80.8337,80.9001,8411.0
2018-06-06 11:30:00,85.29,85.31,85.19,85.2,8048.0,80.8906,80.9096,80.7957,80.8052,8048.0
2018-06-06 11:35:00,85.22,85.41,85.22,85.4,14727.0,80.8242,81.0044,80.8242,80.9949,14727.0
2018-06-06 11:40:00,85.42,85.51,85.4,85.5,12806.0,81.0139,81.0992,80.9949,81.0898,12806.0
2018-06-06 11:45:00,85.5,85.53,85.46,85.49,12732.0,81.0898,81.1182,81.0518,81.0803,12732.0
2018-06-06 11:50:00,85.49,85.5,85.47,85.48,6745.0,81.0803,81.0898,81.0613,81.0708,6745.0
2018-06-06 11:55:00,85.48,85.6,85.48,85.56,12798.0,81.0708,81.1846,81.0708,81.1467,12798.0
2018-06-06 12:00:00,85.58,85.58,85.39,85.42,10378.0,81.1656,81.1656,80.9854,81.0139,10378.0
2018-06-06 12:05:00,85.41,85.45,85.39,85.4,8882.0,81.0044,81.0423,80.9854,80.9949,8882.0
2018-06-06 12:10:00,85.4,85.47,85.4,85.42,4428.0,80.9949,81.0613,80.9949,81.0139,4428.0
2018-06-06 12:15:00,85.42,85.51,85.4,85.51,6687.0,81.0139,81.0992,80.9949,81.0992,6687.0
2018-06-06 12:20:00,85.5,85.51,85.48,85.49,5004.0,81.0898,81.0992,81.0708,81.0803,5004.0
2018-06-06 12:25:00,85.49,85.5,85.46,85.48,8302.0,81.0803,81.0898,81.0518,81.0708,8302.0
2018-06-06 12:30:00,85.5,85.54,85.46,85.47,18220.0,81.0898,81.1277,81.0518,81.0613,18220.0
2018-06-06 12:35:00,85.48,85.5,85.46,85.48,8598.0,81.0708,81.0898,81.0518,81.0708,8598.0
2018-06-06 12:40:00,85.49,85.5,85.47,85.48,6498.0,81.0803,81.0898,81.0613,81.0708,6498.0
2018-06-06 12:45:00,85.48,85.49,85.47,85.47,6064.0,81.0708,81.0803,81.0613,81.0613,6064.0
2018-06-06 12:50:00,85.47,85.48,85.46,85.47,8893.0,81.0613,81.0708,81.0518,81.0613,8893.0
2018-06-06 12:55:00,85.47,85.48,85.43,85.44,8242.0,81.0613,81.0708,81.0234,81.0328,8242.0
2018-06-06 13:00:00,85.44,85.45,85.43,85.44,10819.0,81.0328,81.0423,81.0234,81.0328,10819.0
2018-06-06 13:05:00,85.45,85.46,85.42,85.42,4765.0,81.0423,81.0518,81.0139,81.0139,4765.0
2018-06-06 13:10:00,85.42,85.43,85.36,85.4,7675.0,81.0139,81.0234,80.957,80.9949,7675.0
2018-06-06 13:15:00,85.4,85.43,85.35,85.41,11196.0,80.9949,81.0234,80.9475,81.0044,11196.0
2018-06-06 13:20:00,85.39,85.39,85.26,85.27,17750.0,80.9854,80.9854,80.8621,80.8716,17750.0
2018-06-06 13:25:00,85.27,85.29,85.2,85.21,10770.0,80.8716,80.8906,80.8052,80.8147,10770.0
2018-06-06 13:30:00,85.19,85.22,85.15,85.15,15377.0,80.7957,80.8242,80.7578,80.7578,15377.0
2018-06-06 13:35:00,85.15,85.19,85.1,85.12,31092.0,80.7578,80.7957,80.7104,80.7294,31092.0
2018-06-06 13:40:00,85.13,85.15,85.06,85.12,38547.0,80.7388,80.7578,80.6724,80.7294,38547.0
2018-06-06 13:45:00,85.11,85.14,85.06,85.06,43418.0,80.7199,80.7483,80.6724,80.6724,43418.0
2018-06-06 13:50:00,85.05,85.07,84.86,84.86,31291.0,80.663,80.6819,80.4828,80.4828,31291.0
2018-06-06 13:55:00,84.88,84.98,84.88,84.98,17921.0,80.5017,80.5966,80.5017,80.5966,17921.0
2018-06-06 14:00:00,85.0,85.05,84.98,85.05,13110.0,80.6155,80.663,80.5966,80.663,13110.0
2018-06-06 14:05:00,85.05,85.18,85.05,85.17,13763.0,80.663,80.7863,80.663,80.7768,13763.0
2018-06-06 14:10:00,85.17,85.27,85.17,85.27,10843.0,80.7768,80.8716,80.7768,80.8716,10843.0
2018-06-06 14:15:00,85.26,85.26,85.15,85.15,22535.0,80.8621,80.8621,80.7578,80.7578,22535.0
2018-06-06 14:20:00,85.15,85.21,85.15,85.19,13429.0,80.7578,80.8147,80.7578,80.7957,13429.0
2018-06-06 14:25:00,85.19,85.2,85.11,85.14,32890.0,80.7957,80.8052,80.7199,80.7483,32890.0
2018-06-06 14:30:00,85.16,85.18,85.05,85.13,63717.0,80.7673,80.7863,80.663,80.7388,63717.0
2018-06-06 14:35:00,85.14,85.25,85.14,85.21,13979.0,80.7483,80.8526,80.7483,80.8147,13979.0
2018-06-06 14:40:00,85.21,85.25,85.19,85.24,9215.0,80.8147,80.8526,80.7957,80.8432,9215.0
2018-06-06 14:45:00,85.25,85.26,85.22,85.23,14749.0,80.8526,80.8621,80.8242,80.8337,14749.0
2018-06-06 14:50:00,85.23,85.27,85.21,85.24,10562.0,80.8337,80.8716,80.8147,80.8432,10562.0
2018-06-06 14:55:00,85.25,85.27,85.18,85.19,13472.0,80.8526,80.8716,80.7863,80.7957,13472.0
2018-06-06 15:00:00,85.2,85.21,85.16,85.19,21381.0,80.8052,80.8147,80.7673,80.7957,21381.0
2018-06-06 15:05:00,85.19,85.2,85.18,85.18,13844.0,80.7957,80.8052,80.7863,80.7863,13844.0
2018-06-06 15:10:00,85.17,85.18,85.1,85.14,23678.0,80.7768,80.7863,80.7104,80.7483,23678.0
2018-06-06 15:15:00,85.14,85.18,85.14,85.16,11940.0,80.7483,80.7863,80.7483,80.7673,11940.0
2018-06-06 15:20:00,85.16,85.28,85.16,85.26,16125.0,80.7673,80.8811,80.7673,80.8621,16125.0
2018-06-06 15:25:00,85.27,85.27,85.2,85.22,13694.0,80.8716,80.8716,80.8052,80.8242,13694.0
2018-06-06 15:30:00,85.21,85.3,85.18,85.29,16609.0,80.8147,80.9001,80.7863,80.8906,16609.0
2018-06-06 15:35:00,85.3,85.36,85.27,85.29,16478.0,80.9001,80.957,80.8716,80.8906,16478.0
2018-06-06 15:40:00,85.31,85.34,85.27,85.28,16830.0,80.9096,80.938,80.8716,80.8811,16830.0
2018-06-06 15:45:00,85.27,85.29,85.2,85.27,23882.0,80.8716,80.8906,80.8052,80.8716,23882.0
2018-06-06 15:50:00,85.28,85.33,85.25,85.27,28805.0,80.8811,80.9285,80.8526,80.8716,28805.0
2018-06-06 15:55:00,85.28,85.47,85.28,85.46,119848.0,80.8811,81.0613,80.8811,81.0518,119848.0
2018-06-07 09:30:00,85.79,85.86,85.49,85.73,25091.0,81.3648,81.4312,81.0803,81.3079,25091.0
2018-06-07 09:35:00,85.81,85.98,85.81,85.89,19346.0,81.3838,81.545,81.3838,81.4596,19346.0
2018-06-07 09:40:00,85.89,85.89,85.73,85.8,11301.0,81.4596,81.4596,81.3079,81.3743,11301.0
2018-06-07 09:45:00,85.78,85.85,85.72,85.79,8941.0,81.3553,81.4217,81.2984,81.3648,8941.0
2018-06-07 09:50:00,85.78,85.82,85.65,85.65,8058.0,81.3553,81.3932,81.232,81.232,8058.0
2018-06-07 09:55:00,85.65,85.65,85.44,85.49,15031.0,81.232,81.232,81.0328,81.0803,15031.0
2018-06-07 10:00:00,85.51,85.53,85.42,85.52,7393.0,81.0992,81.1182,81.0139,81.1087,7393.0
2018-06-07 10:05:00,85.53,85.58,85.35,85.44,11477.0,81.1182,81.1656,80.9475,81.0328,11477.0
2018-06-07 10:10:00,85.44,85.44,85.3,85.39,11014.0,81.0328,81.0328,80.9001,80.9854,11014.0
2018-06-07 10:15:00,85.39,85.48,85.35,85.4,8008.0,80.9854,81.0708,80.9475,80.9949,8008.0
2018-06-07 10:20:00,85.36,85.38,85.31,85.34,17506.0,80.957,80.9759,80.9096,80.938,17506.0
2018-06-07 10:25:00,85.34,85.35,85.26,85.27,34307.0,80.938,80.9475,80.8621,80.8716,34307.0
2018-06-07 10:30:00,85.27,85.28,85.15,85.17,12386.0,80.8716,80.8811,80.7578,80.7768,12386.0
2018-06-07 10:35:00,85.19,85.22,85.11,85.14,18436.0,80.7957,80.8242,80.7199,80.7483,18436.0
2018-06-07 10:40:00,85.16,85.22,85.16,85.19,17896.0,80.7673,80.8242,80.7673,80.7957,17896.0
2018-06-07 10:45:00,85.19,85.24,85.15,85.24,14998.0,80.7957,80.8432,80.7578,80.8432,14998.0
2018-06-07 10:50:00,85.22,85.28,85.21,85.28,13998.0,80.8242,80.8811,80.8147,80.8811,13998.0
2018-06-07 10:55:00,85.28,85.43,85.28,85.35,28008.0,80.8811,81.0234,80.8811,80.9475,28008.0
2018-06-07 11:00:00,85.35,85.35,85.24,85.24,17491.0,80.9475,80.9475,80.8432,80.8432,17491.0
2018-06-07 11:05:00,85.24,85.26,85.21,85.25,10948.0,80.8432,80.8621,80.8147,80.8526,10948.0
2018-06-07 11:10:00,85.25,85.35,85.25,85.3,27976.0,80.8526,80.9475,80.8526,80.9001,27976.0
2018-06-07 11:15:00,85.31,85.51,85.28,85.51,97144.0,80.9096,81.0992,80.8811,81.0992,97144.0
2018-06-07 11:20:00,85.51,85.6,85.5,85.59,17846.0,81.0992,81.1846,81.0898,81.1751,17846.0
2018-06-07 11:25:00,85.6,85.63,85.51,85.55,11178.0,81.1846,81.213,81.0992,81.1372,11178.0
2018-06-07 11:30:00,85.59,85.7,85.59,85.69,12276.0,81.1751,81.2794,81.1751,81.27,12276.0
2018-06-07 11:35:00,85.69,85.7,85.6,85.65,9027.0,81.27,81.2794,81.1846,81.232,9027.0
2018-06-07 11:40:00,85.66,85.71,85.6,85.6,11297.0,81.2415,81.2889,81.1846,81.1846,11297.0
2018-06-07 11:45:00,85.58,85.61,85.49,85.49,10331.0,81.1656,81.1941,81.0803,81.0803,10331.0
2018-06-07 11:50:00,85.5,85.5,85.4,85.44,9716.0,81.0898,81.0898,80.9949,81.0328,9716.0
2018-06-07 11:55:00,85.45,85.57,85.43,85.52,11225.0,81.0423,81.1561,81.0234,81.1087,11225.0
2018-06-07 12:00:00,85.53,85.55,85.49,85.52,8492.0,81.1182,81.1372,81.0803,81.1087,8492.0
2018-06-07 12:05:00,85.52,85.54,85.45,85.5,15184.0,81.1087,81.1277,81.0423,81.0898,15184.0
2018-06-07 12:10:00,85.5,85.54,85.49,85.49,9810.0,81.0898,81.1277,81.0803,81.0803,9810.0
2018-06-07 12:15:00,85.48,85.49,85.44,85.46,2743.0,81.0708,81.0803,81.0328,81.0518,2743.0
2018-06-07 12:20:00,85.44,85.5,85.38,85.5,8563.0,81.0328,81.0898,80.9759,81.0898,8563.0
2018-06-07 12:25:00,85.51,85.6,85.51,85.59,8098.0,81.0992,81.1846,81.0992,81.1751,8098.0
2018-06-07 12:30:00,85.58,85.58,85.39,85.39,5464.0,81.1656,81.1656,80.9854,80.9854,5464.0
2018-06-07 12:35:00,85.42,85.42,85.26,85.26,8280.0,81.0139,81.0139,80.8621,80.8621,8280.0
2018-06-07 12:40:00,85.27,85.29,85.18,85.19,8377.0,80.8716,80.8906,80.7863,80.7957,8377.0
2018-06-07 12:45:00,85.22,85.26,85.15,85.15,7079.0,80.8242,80.8621,80.7578,80.7578,7079.0
2018-06-07 12:50:00,85.14,85.24,85.14,85.24,7418.0,80.7483,80.8432,80.7483,80.8432,7418.0
2018-06-07 12:55:00,85.23,85.27,85.16,85.26,6642.0,80.8337,80.8716,80.7673,80.8621,6642.0
2018-06-07 13:00:00,85.26,85.29,85.24,85.29,4526.0,80.8621,80.8906,80.8432,80.8906,4526.0
2018-06-07 13:05:00,85.28,85.29,85.23,85.24,5649.0,80.8811,80.8906,80.8337,80.8432,5649.0
2018-06-07 13:10:00,85.24,85.29,85.2,85.2,12267.0,80.8432,80.8906,80.8052,80.8052,12267.0
2018-06-07 13:15:00,85.2,85.22,85.04,85.08,10065.0,80.8052,80.8242,80.6535,80.6914,10065.0
2018-06-07 13:20:00,85.08,85.19,85.08,85.17,5226.0,80.6914,80.7957,80.6914,80.7768,5226.0
2018-06-07 13:25:00,85.18,85.18,85.13,85.14,5040.0,80.7863,80.7863,80.7388,80.7483,5040.0
2018-06-07 13:30:00,85.14,85.26,85.14,85.25,8145.0,80.7483,80.8621,80.7483,80.8526,8145.0
2018-06-07 13:35:00,85.24,85.25,85.08,85.09,6431.0,80.8432,80.8526,80.6914,80.7009,6431.0
2018-06-07 13:40:00,85.09,85.16,85.07,85.12,11443.0,80.7009,80.7673,80.6819,80.7294,11443.0
2018-06-07 13:45:00,85.12,85.3,85.11,85.3,13272.0,80.7294,80.9001,80.7199,80.9001,13272.0
2018-06-07 13:50:00,85.3,85.3,85.14,85.17,7352.0,80.9001,80.9001,80.7483,80.7768,7352.0
2018-06-07 13:55:00,85.16,85.19,85.09,85.1,5799.0,80.7673,80.7957,80.7009,80.7104,5799.0
2018-06-07 14:00:00,85.09,85.16,85.03,85.14,12220.0,80.7009,80.7673,80.644,80.7483,12220.0
2018-06-07 14:05:00,85.16,85.22,85.15,85.19,8652.0,80.7673,80.8242,80.7578,80.7957,8652.0
2018-06-07 14:10:00,85.19,85.26,85.17,85.26,9117.0,80.7957,80.8621,80.7768,80.8621,9117.0
2018-06-07 14:15:00,85.25,85.36,85.25,85.33,8390.0,80.8526,80.957,80.8526,80.9285,8390.0
2018-06-07 14:20:00,85.32,85.37,85.28,85.36,10912.0,80.919,80.9665,80.8811,80.957,10912.0
2018-06-07 14:25:00,85.36,85.38,85.33,85.38,12056.0,80.957,80.9759,80.9285,80.9759,12056.0
2018-06-07 14:30:00,85.37,85.43,85.33,85.37,10260.0,80.9665,81.0234,80.9285,80.9665,10260.0
2018-06-07 14:35:00,85.38,85.43,85.37,85.43,9771.0,80.9759,81.0234,80.9665,81.0234,9771.0
2018-06-07 14:40:00,85.42,85.44,85.37,85.41,8243.0,81.0139,81.0328,80.9665,81.0044,8243.0
2018-06-07 14:45:00,85.43,85.53,85.42,85.48,15278.0,81.0234,81.1182,81.0139,81.0708,15278.0
2018-06-07 14:50:00,85.47,85.48,85.42,85.42,6527.0,81.0613,81.0708,81.0139,81.0139,6527.0
2018-06-07 14:55:00,85.42,85.44,85.4,85.41,9033.0,81.0139,81.0328,80.9949,81.0044,9033.0
2018-06-07 15:00:00,85.41,85.45,85.37,85.45,14390.0,81.0044,81.0423,80.9665,81.0423,14390.0
2018-06-07 15:05:00,85.46,85.61,85.46,85.56,21995.0,81.0518,81.1941,81.0518,81.1467,21995.0
2018-06-07 15:10:00,85.56,85.57,85.51,85.55,11633.0,81.1467,81.1561,81.0992,81.1372,11633.0
2018-06-07 15:15:00,85.55,85.58,85.53,85.56,13872.0,81.1372,81.1656,81.1182,81.1467,13872.0
2018-06-07 15:20:00,85.56,85.64,85.55,85.64,11091.0,81.1467,81.2225,81.1372,81.2225,11091.0
2018-06-07 15:25:00,85.64,85.71,85.62,85.66,14298.0,81.2225,81.2889,81.2036,81.2415,14298.0
2018-06-07 15:30:00,85.66,85.66,85.59,85.59,10486.0,81.2415,81.2415,81.1751,81.1751,10486.0
2018-06-07 15:35:00,85.59,85.68,85.58,85.68,20257.0,81.1751,81.2605,81.1656,81.2605,20257.0
2018-06-07 15:40:00,85.67,85.73,85.66,85.7,21863.0,81.251,81.3079,81.2415,81.2794,21863.0
2018-06-07 15:45:00,85.69,85.7,85.61,85.63,30425.0,81.27,81.2794,81.1941,81.213,30425.0
2018-06-07 15:50:00,85.64,85.77,85.63,85.76,40357.0,81.2225,81.3458,81.213,81.3363,40357.0
2018-06-07 15:55:00,85.75,85.76,85.62,85.66,93773.0,81.3269,81.3363,81.2036,81.2415,93773.0
2018-06-08 09:30:00,85.69,86.24,85.45,85.96,28761.0,81.27,81.7916,81.0423,81.526,28761.0
2018-06-08 09:35:00,85.96,86.18,85.9,86.16,27900.0,81.526,81.7347,81.4691,81.7157,27900.0
2018-06-08 09:40:00,86.13,86.16,86.02,86.13,9703.0,81.6873,81.7157,81.5829,81.6873,9703.0
2018-06-08 09:45:00,86.14,86.72,86.13,86.65,30293.0,81.6967,82.2468,81.6873,82.1804,30293.0
2018-06-08 09:50:00,86.66,86.7,86.53,86.66,18210.0,82.1899,82.2279,82.0666,82.1899,18210.0
2018-06-08 09:55:00,86.66,86.94,86.62,86.88,35773.0,82.1899,82.4555,82.152,82.3986,35773.0
2018-06-08 10:00:00,86.85,86.9,86.74,86.89,24640.0,82.3701,82.4175,82.2658,82.4081,24640.0
2018-06-08 10:05:00,86.89,87.07,86.86,86.96,33947.0,82.4081,82.5788,82.3796,82.4744,33947.0
2018-06-08 10:10:00,86.96,86.98,86.89,86.97,15060.0,82.4744,82.4934,82.4081,82.4839,15060.0
2018-06-08 10:15:00,86.97,86.97,86.85,86.85,15545.0,82.4839,82.4839,82.3701,82.3701,15545.0
2018-06-08 10:20:00,86.87,87.01,86.85,87.0,28482.0,82.3891,82.5219,82.3701,82.5124,28482.0
2018-06-08 10:25:00,87.0,87.0,86.86,86.87,15060.0,82.5124,82.5124,82.3796,82.3891,15060.0
2018-06-08 10:30:00,86.85,87.07,86.82,86.98,87725.0,82.3701,82.5788,82.3417,82.4934,87725.0
2018-06-08 10:35:00,87.0,87.03,86.83,86.86,38593.0,82.5124,82.5408,82.3511,82.3796,38593.0
2018-06-08 10:40:00,86.88,87.17,86.84,87.13,43830.0,82.3986,82.6736,82.3606,82.6357,43830.0
2018-06-08 10:45:00,87.16,87.32,86.9,87.22,33618.0,82.6641,82.8159,82.4175,82.721,33618.0
2018-06-08 10:50:00,87.21,87.39,87.19,87.26,43200.0,82.7115,82.8823,82.6926,82.759,43200.0
2018-06-08 10:55:00,87.27,87.35,87.22,87.3,37847.0,82.7685,82.8443,82.721,82.7969,37847.0
2018-06-08 11:00:00,87.28,87.3,87.02,87.08,27179.0,82.7779,82.7969,82.5313,82.5883,27179.0
2018-06-08 11:05:00,87.09,87.19,87.06,87.11,79038.0,82.5977,82.6926,82.5693,82.6167,79038.0
2018-06-08 11:10:00,87.13,87.17,87.1,87.16,20292.0,82.6357,82.6736,82.6072,82.6641,20292.0
2018-06-08 11:15:00,87.18,87.33,87.18,87.25,22629.0,82.6831,82.8254,82.6831,82.7495,22629.0
2018-06-08 11:20:00,87.23,87.27,87.16,87.27,32914.0,82.7305,82.7685,82.6641,82.7685,32914.0
2018-06-08 11:25:00,87.27,87.3,87.18,87.25,27628.0,82.7685,82.7969,82.6831,82.7495,27628.0
2018-06-08 11:30:00,87.21,87.22,86.96,87.01,17509.0,82.7115,82.721,82.4744,82.5219,17509.0
2018-06-08 11:35:00,87.0,87.02,86.84,86.86,8829.0,82.5124,82.5313,82.3606,82.3796,8829.0
2018-06-08 11:40:00,86.82,86.84,86.76,86.77,8999.0,82.3417,82.3606,82.2848,82.2942,8999.0
2018-06-08 11:45:00,86.73,86.82,86.69,86.75,10276.0,82.2563,82.3417,82.2184,82.2753,10276.0
2018-06-08 11:50:00,86.75,86.79,86.7,86.79,5626.0,82.2753,82.3132,82.2279,82.3132,5626.0
2018-06-08 11:55:00,86.78,86.79,86.74,86.76,6198.0,82.3037,82.3132,82.2658,82.2848,6198.0
2018-06-08 12:00:00,86.75,86.78,86.71,86.75,8084.0,82.2753,82.3037,82.2373,82.2753,8084.0
2018-06-08 12:05:00,86.72,86.75,86.59,86.62,13118.0,82.2468,82.2753,82.1235,82.152,13118.0
2018-06-08 12:10:00,86.65,86.69,86.65,86.66,5860.0,82.1804,82.2184,82.1804,82.1899,5860.0
2018-06-08 12:15:00,86.66,86.68,86.6,86.62,9498.0,82.1899,82.2089,82.133,82.152,9498.0
2018-06-08 12:20:00,86.62,86.63,86.56,86.63,11231.0,82.152,82.1615,82.0951,82.1615,11231.0
2018-06-08 12:25:00,86.62,86.68,86.59,86.66,24757.0,82.152,82.2089,82.1235,82.1899,24757.0
2018-06-08 12:30:00,86.66,86.74,86.64,86.72,30584.0,82.1899,82.2658,82.171,82.2468,30584.0
2018-06-08 12:35:00,86.72,86.9,86.72,86.9,9434.0,82.2468,82.4175,82.2468,82.4175,9434.0
2018-06-08 12:40:00,86.91,86.93,86.88,86.9,13920.0,82.427,82.446,82.3986,82.4175,13920.0
2018-06-08 12:45:00,86.9,86.9,86.81,86.9,13727.0,82.4175,82.4175,82.3322,82.4175,13727.0
2018-06-08 12:50:00,86.9,87.07,86.88,87.06,19908.0,82.4175,82.5788,82.3986,82.5693,19908.0
2018-06-08 12:55:00,87.04,87.16,86.96,87.11,33453.0,82.5503,82.6641,82.4744,82.6167,33453.0
2018-06-08 13:00:00,87.1,87.12,86.79,86.84,67042.0,82.6072,82.6262,82.3132,82.3606,67042.0
2018-06-08 13:05:00,86.86,86.92,86.83,86.91,12227.0,82.3796,82.4365,82.3511,82.427,12227.0
2018-06-08 13:10:00,86.91,86.91,86.85,86.85,3781.0,82.427,82.427,82.3701,82.3701,3781.0
2018-06-08 13:15:00,86.85,86.88,86.8,86.84,5667.0,82.3701,82.3986,82.3227,82.3606,5667.0
2018-06-08 13:20:00,86.83,86.87,86.79,86.87,14721.0,82.3511,82.3891,82.3132,82.3891,14721.0
2018-06-08 13:25:00,86.86,86.93,86.86,86.92,3573.0,82.3796,82.446,82.3796,82.4365,3573.0
2018-06-08 13:30:00,86.92,86.94,86.83,86.9,25442.0,82.4365,82.4555,82.3511,82.4175,25442.0
2018-06-08 13:35:00,86.9,86.9,86.76,86.78,7527.0,82.4175,82.4175,82.2848,82.3037,7527.0
2018-06-08 13:40:00,86.77,86.81,86.73,86.79,5066.0,82.2942,82.3322,82.2563,82.3132,5066.0
2018-06-08 13:45:00,86.79,86.85,86.78,86.81,4820.0,82.3132,82.3701,82.3037,82.3322,4820.0
2018-06-08 13:50:00,86.81,86.83,86.65,86.74,16614.0,82.3322,82.3511,82.1804,82.2658,16614.0
2018-06-08 13:55:00,86.75,86.82,86.73,86.8,7675.0,82.2753,82.3417,82.2563,82.3227,7675.0
2018-06-08 14:00:00,86.8,86.85,86.78,86.84,10500.0,82.3227,82.3701,82.3037,82.3606,10500.0
2018-06-08 14:05:00,86.83,86.86,86.83,86.86,9310.0,82.3511,82.3796,82.3511,82.3796,9310.0
2018-06-08 14:10:00,86.86,86.95,86.85,86.94,15393.0,82.3796,82.465,82.3701,82.4555,15393.0
2018-06-08 14:15:00,86.95,87.0,86.91,86.91,23273.0,82.465,82.5124,82.427,82.427,23273.0
2018-06-08 14:20:00,86.91,86.92,86.87,86.89,10972.0,82.427,82.4365,82.3891,82.4081,10972.0
2018-06-08 14:25:00,86.9,86.91,86.89,86.9,2164.0,82.4175,82.427,82.4081,82.4175,2164.0
2018-06-08 14:30:00,86.89,86.9,86.81,86.84,22832.0,82.4081,82.4175,82.3322,82.3606,22832.0
2018-06-08 14:35:00,86.84,86.84,86.8,86.82,8732.0,82.3606,82.3606,82.3227,82.3417,8732.0
2018-06-08 14:40:00,86.83,86.89,86.82,86.86,11461.0,82.3511,82.4081,82.3417,82.3796,11461.0
2018-06-08 14:45:00,86.86,86.87,86.82,86.82,7233.0,82.3796,82.3891,82.3417,82.3417,7233.0
2018-06-08 14:50:00,86.81,86.82,86.77,86.79,8418.0,82.3322,82.3417,82.2942,82.3132,8418.0
2018-06-08 14:55:00,86.8,86.81,86.76,86.77,6144.0,82.3227,82.3322,82.2848,82.2942,6144.0
2018-06-08 15:00:00,86.78,86.79,86.73,86.75,11959.0,82.3037,82.3132,82.2563,82.2753,11959.0
2018-06-08 15:05:00,86.75,86.75,86.71,86.72,13902.0,82.2753,82.2753,82.2373,82.2468,13902.0
2018-06-08 15:10:00,86.71,86.82,86.71,86.82,8198.0,82.2373,82.3417,82.2373,82.3417,8198.0
2018-06-08 15:15:00,86.82,86.84,86.66,86.67,13264.0,82.3417,82.3606,82.1899,82.1994,13264.0
2018-06-08 15:20:00,86.68,86.78,86.68,86.78,8889.0,82.2089,82.3037,82.2089,82.3037,8889.0
2018-06-08 15:25:00,86.77,86.81,86.74,86.79,15028.0,82.2942,82.3322,82.2658,82.3132,15028.0
2018-06-08 15:30:00,86.8,86.81,86.75,86.75,9696.0,82.3227,82.3322,82.2753,82.2753,9696.0
2018-06-08 15:35:00,86.74,86.78,86.73,86.77,27022.0,82.2658,82.3037,82.2563,82.2942,27022.0
2018-06-08 15:40:00,86.77,86.77,86.7,86.71,24701.0,82.2942,82.2942,82.2279,82.2373,24701.0
2018-06-08 15:45:00,86.7,86.74,86.68,86.73,25202.0,82.2279,82.2658,82.2089,82.2563,25202.0
2018-06-08 15:50:00,86.74,86.79,86.74,86.76,44648.0,82.2658,82.3132,82.2658,82.2848,44648.0
2018-06-08 15:55:00,86.76,86.8,86.71,86.77,190630.0,82.2848,82.3227,82.2373,82.2942,190630.0
2018-06-11 09:30:00,86.96,87.05,86.78,86.92,24472.0,82.4744,82.5598,82.3037,82.4365,24472.0
2018-06-11 09:35:00,86.9,87.03,86.79,86.95,11428.0,82.4175,82.5408,82.3132,82.465,11428.0
2018-06-11 09:40:00,86.91,87.1,86.87,87.06,44026.0,82.427,82.6072,82.3891,82.5693,44026.0
2018-06-11 09:45:00,87.07,87.09,86.88,87.0,26835.0,82.5788,82.5977,82.3986,82.5124,26835.0
2018-06-11 09:50:00,87.08,87.13,86.83,86.9,16696.0,82.5883,82.6357,82.3511,82.4175,16696.0
2018-06-11 09:55:00,86.89,87.18,86.73,87.18,19669.0,82.4081,82.6831,82.2563,82.6831,19669.0
2018-06-11 10:00:00,87.18,87.25,87.08,87.22,12958.0,82.6831,82.7495,82.5883,82.721,12958.0
2018-06-11 10:05:00,87.2,87.3,87.15,87.24,8852.0,82.7021,82.7969,82.6546,82.74,8852.0
2018-06-11 10:10:00,87.24,87.38,87.22,87.38,10292.0,82.74,82.8728,82.721,82.8728,10292.0
2018-06-11 10:15:00,87.4,87.42,87.26,87.3,19383.0,82.8917,82.9107,82.759,82.7969,19383.0
2018-06-11 10:20:00,87.28,87.3,87.18,87.29,7800.0,82.7779,82.7969,82.6831,82.7874,7800.0
2018-06-11 10:25:00,87.28,87.32,87.14,87.18,9150.0,82.7779,82.8159,82.6452,82.6831,9150.0
2018-06-11 10:30:00,87.19,87.39,87.18,87.36,15537.0,82.6926,82.8823,82.6831,82.8538,15537.0
2018-06-11 10:35:00,87.37,87.37,87.2,87.2,15933.0,82.8633,82.8633,82.7021,82.7021,15933.0
2018-06-11 10:40:00,87.19,87.44,87.16,87.4,20559.0,82.6926,82.9297,82.6641,82.8917,20559.0
2018-06-11 10:45:00,87.41,87.68,87.39,87.57,42269.0,82.9012,83.1573,82.8823,83.053,42269.0
2018-06-11 10:50:00,87.58,87.7,87.56,87.63,9226.0,83.0625,83.1763,83.0435,83.1099,9226.0
2018-06-11 10:55:00,87.62,87.8,87.59,87.77,16743.0,83.1004,83.2711,83.0719,83.2427,16743.0
2018-06-11 11:00:00,87.79,87.88,87.72,87.79,21346.0,83.2616,83.347,83.1952,83.2616,21346.0
2018-06-11 11:05:00,87.77,87.9,87.71,87.88,46580.0,83.2427,83.366,83.1858,83.347,46580.0
2018-06-11 11:10:00,87.88,88.0,87.88,87.95,51369.0,83.347,83.4608,83.347,83.4134,51369.0
2018-06-11 11:15:00,87.95,88.16,87.94,88.11,47539.0,83.4134,83.6125,83.4039,83.5651,47539.0
2018-06-11 11:20:00,88.08,88.13,87.82,87.85,19855.0,83.5367,83.5841,83.2901,83.3185,19855.0
2018-06-11 11:25:00,87.85,87.85,87.68,87.7,10293.0,83.3185,83.3185,83.1573,83.1763,10293.0
2018-06-11 11:30:00,87.69,87.9,87.64,87.89,14516.0,83.1668,83.366,83.1194,83.3565,14516.0
2018-06-11 11:35:00,87.9,88.0,87.83,87.96,22698.0,83.366,83.4608,83.2996,83.4229,22698.0
2018-06-11 11:40:00,87.97,88.05,87.96,88.05,7133.0,83.4323,83.5082,83.4229,83.5082,7133.0
2018-06-11 11:45:00,88.01,88.03,87.87,87.87,30316.0,83.4703,83.4893,83.3375,83.3375,30316.0
2018-06-11 11:50:00,87.87,87.94,87.78,87.8,5131.0,83.3375,83.4039,83.2521,83.2711,5131.0
2018-06-11 11:55:00,87.8,87.89,87.8,87.82,8025.0,83.2711,83.3565,83.2711,83.2901,8025.0
2018-06-11 12:00:00,87.81,87.85,87.69,87.8,17171.0,83.2806,83.3185,83.1668,83.2711,17171.0
2018-06-11 12:05:00,87.8,87.84,87.75,87.76,10803.0,83.2711,83.3091,83.2237,83.2332,10803.0
2018-06-11 12:10:00,87.76,87.78,87.69,87.77,7129.0,83.2332,83.2521,83.1668,83.2427,7129.0
2018-06-11 12:15:00,87.78,87.79,87.74,87.76,4425.0,83.2521,83.2616,83.2142,83.2332,4425.0
2018-06-11 12:20:00,87.77,87.88,87.76,87.86,17990.0,83.2427,83.347,83.2332,83.328,17990.0
2018-06-11 12:25:00,87.83,87.86,87.8,87.86,14900.0,83.2996,83.328,83.2711,83.328,14900.0
2018-06-11 12:30:00,87.86,87.9,87.77,87.78,30528.0,83.328,83.366,83.2427,83.2521,30528.0
2018-06-11 12:35:00,87.79,87.87,87.78,87.8,35476.0,83.2616,83.3375,83.2521,83.2711,35476.0
2018-06-11 12:40:00,87.8,87.88,87.73,87.81,45070.0,83.2711,83.347,83.2047,83.2806,45070.0
2018-06-11 12:45:00,87.79,87.8,87.67,87.77,23094.0,83.2616,83.2711,83.1478,83.2427,23094.0
2018-06-11 12:50:00,87.78,87.79,87.74,87.76,14248.0,83.2521,83.2616,83.2142,83.2332,14248.0
2018-06-11 12:55:00,87.77,87.8,87.71,87.73,18047.0,83.2427,83.2711,83.1858,83.2047,18047.0
2018-06-11 13:00:00,87.73,87.77,87.68,87.7,16758.0,83.2047,83.2427,83.1573,83.1763,16758.0
2018-06-11 13:05:00,87.71,87.79,87.67,87.79,11636.0,83.1858,83.2616,83.1478,83.2616,11636.0
2018-06-11 13:10:00,87.8,87.87,87.75,87.87,9847.0,83.2711,83.3375,83.2237,83.3375,9847.0
2018-06-11 13:15:00,87.87,87.91,87.84,87.86,14439.0,83.3375,83.3754,83.3091,83.328,14439.0
2018-06-11 13:20:00,87.87,87.94,87.86,87.94,15072.0,83.3375,83.4039,83.328,83.4039,15072.0
2018-06-11 13:25:00,87.93,87.98,87.91,87.91,18235.0,83.3944,83.4418,83.3754,83.3754,18235.0
2018-06-11 13:30:00,87.94,87.95,87.91,87.92,10340.0,83.4039,83.4134,83.3754,83.3849,10340.0
2018-06-11 13:35:00,87.93,87.96,87.86,87.96,15794.0,83.3944,83.4229,83.328,83.4229,15794.0
2018-06-11 13:40:00,87.95,87.97,87.84,87.84,10791.0,83.4134,83.4323,83.3091,83.3091,10791.0
2018-06-11 13:45:00,87.86,87.95,87.84,87.92,10260.0,83.328,83.4134,83.3091,83.3849,10260.0
2018-06-11 13:50:00,87.92,87.92,87.83,87.85,7347.0,83.3849,83.3849,83.2996,83.3185,7347.0
2018-06-11 13:55:00,87.83,87.92,87.82,87.9,11739.0,83.2996,83.3849,83.2901,83.366,11739.0
2018-06-11 14:00:00,87.91,87.92,87.82,87.86,26207.0,83.3754,83.3849,83.2901,83.328,26207.0
2018-06-11 14:05:00,87.86,87.87,87.72,87.74,41075.0,83.328,83.3375,83.1952,83.2142,41075.0
2018-06-11 14:10:00,87.72,87.73,87.66,87.66,12197.0,83.1952,83.2047,83.1383,83.1383,12197.0
2018-06-11 14:15:00,87.65,87.78,87.65,87.7,12301.0,83.1289,83.2521,83.1289,83.1763,12301.0
2018-06-11 14:20:00,87.72,87.72,87.65,87.72,9290.0,83.1952,83.1952,83.1289,83.1952,9290.0
2018-06-11 14:25:00,87.72,87.74,87.62,87.62,6692.0,83.1952,83.2142,83.1004,83.1004,6692.0
2018-06-11 14:30:00,87.65,87.83,87.62,87.82,16391.0,83.1289,83.2996,83.1004,83.2901,16391.0
2018-06-11 14:35:00,87.81,87.82,87.71,87.71,5456.0,83.2806,83.2901,83.1858,83.1858,5456.0
2018-06-11 14:40:00,87.73,87.73,87.66,87.66,7237.0,83.2047,83.2047,83.1383,83.1383,7237.0
2018-06-11 14:45:00,87.67,87.67,87.6,87.61,9426.0,83.1478,83.1478,83.0814,83.0909,9426.0
2018-06-11 14:50:00,87.61,87.65,87.61,87.65,8469.0,83.0909,83.1289,83.0909,83.1289,8469.0
2018-06-11 14:55:00,87.65,87.66,87.63,87.66,11640.0,83.1289,83.1383,83.1099,83.1383,11640.0
2018-06-11 15:00:00,87.66,87.71,87.65,87.7,37694.0,83.1383,83.1858,83.1289,83.1763,37694.0
2018-06-11 15:05:00,87.69,87.71,87.69,87.71,6534.0,83.1668,83.1858,83.1668,83.1858,6534.0
2018-06-11 15:10:00,87.7,87.74,87.69,87.71,30478.0,83.1763,83.2142,83.1668,83.1858,30478.0
2018-06-11 15:15:00,87.7,87.72,87.64,87.66,7151.0,83.1763,83.1952,83.1194,83.1383,7151.0
2018-06-11 15:20:00,87.64,87.67,87.64,87.64,8642.0,83.1194,83.1478,83.1194,83.1194,8642.0
2018-06-11 15:25:00,87.65,87.66,87.59,87.6,12724.0,83.1289,83.1383,83.0719,83.0814,12724.0
2018-06-11 15:30:00,87.59,87.59,87.51,87.51,16118.0,83.0719,83.0719,82.9961,82.9961,16118.0
2018-06-11 15:35:00,87.5,87.52,87.38,87.4,29894.0,82.9866,83.0056,82.8728,82.8917,29894.0
2018-06-11 15:40:00,87.38,87.4,87.24,87.27,72097.0,82.8728,82.8917,82.74,82.7685,72097.0
2018-06-11 15:45:00,87.26,87.3,87.19,87.2,44426.0,82.759,82.7969,82.6926,82.7021,44426.0
2018-06-11 15:50:00,87.2,87.2,87.12,87.13,54823.0,82.7021,82.7021,82.6262,82.6357,54823.0
2018-06-11 15:55:00,87.14,87.18,87.0,87.07,147698.0,82.6452,82.6831,82.5124,82.5788,147698.0
2018-06-12 09:30:00,87.03,87.04,86.84,87.04,20819.0,82.5408,82.5503,82.3606,82.5503,20819.0
2018-06-12 09:35:00,87.09,87.36,87.09,87.31,16700.0,82.5977,82.8538,82.5977,82.8064,16700.0
2018-06-12 09:40:00,87.31,87.35,86.98,86.98,9599.0,82.8064,82.8443,82.4934,82.4934,9599.0
2018-06-12 09:45:00,87.05,87.26,86.95,87.2,21775.0,82.5598,82.759,82.465,82.7021,21775.0
2018-06-12 09:50:00,87.21,87.25,87.08,87.11,25194.0,82.7115,82.7495,82.5883,82.6167,25194.0
2018-06-12 09:55:00,87.12,87.23,87.1,87.14,52125.0,82.6262,82.7305,82.6072,82.6452,52125.0
2018-06-12 10:00:00,87.16,87.23,87.02,87.06,17512.0,82.6641,82.7305,82.5313,82.5693,17512.0
2018-06-12 10:05:00,87.03,87.1,86.84,87.04,20772.0,82.5408,82.6072,82.3606,82.5503,20772.0
2018-06-12 10:10:00,87.04,87.26,87.01,87.01,24835.0,82.5503,82.759,82.5219,82.5219,24835.0
2018-06-12 10:15:00,87.02,87.05,86.91,86.97,8600.0,82.5313,82.5598,82.427,82.4839,8600.0
2018-06-12 10:20:00,86.96,86.98,86.81,86.81,9693.0,82.4744,82.4934,82.3322,82.3322,9693.0
2018-06-12 10:25:00,86.8,86.95,86.75,86.87,29190.0,82.3227,82.465,82.2753,82.3891,29190.0
2018-06-12 10:30:00,86.88,86.88,86.61,86.65,24069.0,82.3986,82.3986,82.1425,82.1804,24069.0
2018-06-12 10:35:00,86.64,86.81,86.61,86.76,20080.0,82.171,82.3322,82.1425,82.2848,20080.0
2018-06-12 10:40:00,86.76,86.87,86.68,86.87,11318.0,82.2848,82.3891,82.2089,82.3891,11318.0
2018-06-12 10:45:00,86.88,87.04,86.83,86.88,89149.0,82.3986,82.5503,82.3511,82.3986,89149.0
2018-06-12 10:50:00,86.88,86.95,86.82,86.93,16995.0,82.3986,82.465,82.3417,82.446,16995.0
2018-06-12 10:55:00,86.95,87.1,86.86,86.92,24455.0,82.465,82.6072,82.3796,82.4365,24455.0
2018-06-12 11:00:00,86.94,87.0,86.88,86.95,19342.0,82.4555,82.5124,82.3986,82.465,19342.0
2018-06-12 11:05:00,86.97,86.98,86.88,86.97,23843.0,82.4839,82.4934,82.3986,82.4839,23843.0
2018-06-12 11:10:00,86.99,86.99,86.88,86.91,18882.0,82.5029,82.5029,82.3986,82.427,18882.0
2018-06-12 11:15:00,86.92,86.93,86.81,86.87,11905.0,82.4365,82.446,82.3322,82.3891,11905.0
2018-06-12 11:20:00,86.88,86.99,86.87,86.96,20470.0,82.3986,82.5029,82.3891,82.4744,20470.0
2018-06-12 11:25:00,86.96,87.04,86.89,87.01,51974.0,82.4744,82.5503,82.4081,82.5219,51974.0
2018-06-12 11:30:00,87.02,87.09,86.98,87.09,14123.0,82.5313,82.5977,82.4934,82.5977,14123.0
2018-06-12 11:35:00,87.1,87.18,87.02,87.05,43889.0,82.6072,82.6831,82.5313,82.5598,43889.0
2018-06-12 11:40:00,87.06,87.15,87.03,87.06,40135.0,82.5693,82.6546,82.5408,82.5693,40135.0
2018-06-12 11:45:00,87.06,87.21,87.02,87.11,54742.0,82.5693,82.7115,82.5313,82.6167,54742.0
2018-06-12 11:50:00,87.12,87.39,87.11,87.38,27206.0,82.6262,82.8823,82.6167,82.8728,27206.0
2018-06-12 11:55:00,87.39,87.39,87.05,87.08,13115.0,82.8823,82.8823,82.5598,82.5883,13115.0
2018-06-12 12:00:00,87.08,87.14,87.07,87.09,6960.0,82.5883,82.6452,82.5788,82.5977,6960.0
2018-06-12 12:05:00,87.1,87.13,87.06,87.07,20387.0,82.6072,82.6357,82.5693,82.5788,20387.0
2018-06-12 12:10:00,87.07,87.1,86.98,87.03,24530.0,82.5788,82.6072,82.4934,82.5408,24530.0
2018-06-12 12:15:00,87.04,87.11,87.04,87.08,11200.0,82.5503,82.6167,82.5503,82.5883,11200.0
2018-06-12 12:20:00,87.09,87.11,87.05,87.11,5650.0,82.5977,82.6167,82.5598,82.6167,5650.0
2018-06-12 12:25:00,87.1,87.11,87.05,87.08,8167.0,82.6072,82.6167,82.5598,82.5883,8167.0
2018-06-12 12:30:00,87.08,87.11,87.06,87.06,13270.0,82.5883,82.6167,82.5693,82.5693,13270.0
2018-06-12 12:35:00,87.07,87.08,87.02,87.06,7029.0,82.5788,82.5883,82.5313,82.5693,7029.0
2018-06-12 12:40:00,87.05,87.11,87.05,87.09,5955.0,82.5598,82.6167,82.5598,82.5977,5955.0
2018-06-12 12:45:00,87.09,87.16,87.09,87.16,9209.0,82.5977,82.6641,82.5977,82.6641,9209.0
2018-06-12 12:50:00,87.17,87.29,87.16,87.29,7252.0,82.6736,82.7874,82.6641,82.7874,7252.0
2018-06-12 12:55:00,87.29,87.29,87.19,87.26,28795.0,82.7874,82.7874,82.6926,82.759,28795.0
2018-06-12 13:00:00,87.29,87.3,87.16,87.24,41228.0,82.7874,82.7969,82.6641,82.74,41228.0
2018-06-12 13:05:00,87.24,87.25,87.06,87.16,58182.0,82.74,82.7495,82.5693,82.6641,58182.0
2018-06-12 13:10:00,87.16,87.26,87.12,87.25,28505.0,82.6641,82.759,82.6262,82.7495,28505.0
2018-06-12 13:15:00,87.25,87.41,87.24,87.38,16379.0,82.7495,82.9012,82.74,82.8728,16379.0
2018-06-12 13:20:00,87.39,87.43,87.34,87.4,11958.0,82.8823,82.9202,82.8348,82.8917,11958.0
2018-06-12 13:25:00,87.41,87.42,87.38,87.4,9318.0,82.9012,82.9107,82.8728,82.8917,9318.0
2018-06-12 13:30:00,87.38,87.43,87.34,87.4,9875.0,82.8728,82.9202,82.8348,82.8917,9875.0
2018-06-12 13:35:00,87.41,87.42,87.37,87.39,16310.0,82.9012,82.9107,82.8633,82.8823,16310.0
2018-06-12 13:40:00,87.39,87.5,87.36,87.43,35122.0,82.8823,82.9866,82.8538,82.9202,35122.0
2018-06-12 13:45:00,87.43,87.47,87.38,87.39,15641.0,82.9202,82.9581,82.8728,82.8823,15641.0
2018-06-12 13:50:00,87.41,87.45,87.39,87.4,10732.0,82.9012,82.9392,82.8823,82.8917,10732.0
2018-06-12 13:55:00,87.4,87.48,87.38,87.47,15650.0,82.8917,82.9676,82.8728,82.9581,15650.0
2018-06-12 14:00:00,87.47,87.51,87.4,87.51,50427.0,82.9581,82.9961,82.8917,82.9961,50427.0
2018-06-12 14:05:00,87.5,87.54,87.43,87.47,13248.0,82.9866,83.0245,82.9202,82.9581,13248.0
2018-06-12 14:10:00,87.47,87.52,87.43,87.47,7831.0,82.9581,83.0056,82.9202,82.9581,7831.0
2018-06-12 14:15:00,87.47,87.5,87.44,87.5,7442.0,82.9581,82.9866,82.9297,82.9866,7442.0
2018-06-12 14:20:00,87.5,87.5,87.46,87.48,4466.0,82.9866,82.9866,82.9487,82.9676,4466.0
2018-06-12 14:25:00,87.48,87.49,87.38,87.39,15354.0,82.9676,82.9771,82.8728,82.8823,15354.0
2018-06-12 14:30:00,87.37,87.39,87.2,87.22,17120.0,82.8633,82.8823,82.7021,82.721,17120.0
2018-06-12 14:35:00,87.23,87.25,87.13,87.14,17132.0,82.7305,82.7495,82.6357,82.6452,17132.0
2018-06-12 14:40:00,87.14,87.17,87.08,87.12,34730.0,82.6452,82.6736,82.5883,82.6262,34730.0
2018-06-12 14:45:00,87.13,87.14,87.02,87.07,27322.0,82.6357,82.6452,82.5313,82.5788,27322.0
2018-06-12 14:50:00,87.05,87.16,87.02,87.13,22215.0,82.5598,82.6641,82.5313,82.6357,22215.0
2018-06-12 14:55:00,87.14,87.25,87.11,87.13,18919.0,82.6452,82.7495,82.6167,82.6357,18919.0
2018-06-12 15:00:00,87.14,87.19,87.1,87.13,13132.0,82.6452,82.6926,82.6072,82.6357,13132.0
2018-06-12 15:05:00,87.13,87.2,87.13,87.17,16035.0,82.6357,82.7021,82.6357,82.6736,16035.0
2018-06-12 15:10:00,87.18,87.19,87.15,87.18,10047.0,82.6831,82.6926,82.6546,82.6831,10047.0
2018-06-12 15:15:00,87.19,87.24,87.15,87.18,11955.0,82.6926,82.74,82.6546,82.6831,11955.0
2018-06-12 15:20:00,87.18,87.21,87.16,87.16,13198.0,82.6831,82.7115,82.6641,82.6641,13198.0
2018-06-12 15:25:00,87.16,87.22,87.16,87.2,12973.0,82.6641,82.721,82.6641,82.7021,12973.0
2018-06-12 15:30:00,87.2,87.21,87.13,87.16,18705.0,82.7021,82.7115,82.6357,82.6641,18705.0
2018-06-12 15:35:00,87.15,87.19,87.11,87.12,20831.0,82.6546,82.6926,82.6167,82.6262,20831.0
2018-06-12 15:40:00,87.12,87.14,86.97,87.01,43106.0,82.6262,82.6452,82.4839,82.5219,43106.0
2018-06-12 15:45:00,87.01,87.01,86.93,86.95,38848.0,82.5219,82.5219,82.446,82.465,38848.0
2018-06-12 15:50:00,86.96,87.05,86.85,87.05,81118.0,82.4744,82.5598,82.3701,82.5598,81118.0
2018-06-12 15:55:00,87.05,87.15,87.04,87.13,79673.0,82.5598,82.6546,82.5503,82.6357,79673.0
2018-06-13 09:30:00,87.45,87.53,87.3,87.53,45405.0,82.9392,83.015,82.7969,83.015,45405.0
2018-06-13 09:35:00,87.63,87.66,87.31,87.41,36598.0,83.1099,83.1383,82.8064,82.9012,36598.0
2018-06-13 09:40:00,87.42,87.43,87.28,87.33,26094.0,82.9107,82.9202,82.7779,82.8254,26094.0
2018-06-13 09:45:00,87.34,87.48,87.3,87.37,36549.0,82.8348,82.9676,82.7969,82.8633,36549.0
2018-06-13 09:50:00,87.38,87.44,87.3,87.38,54585.0,82.8728,82.9297,82.7969,82.8728,54585.0
2018-06-13 09:55:00,87.37,87.43,87.27,87.31,38462.0,82.8633,82.9202,82.7685,82.8064,38462.0
2018-06-13 10:00:00,87.3,87.41,87.28,87.38,8350.0,82.7969,82.9012,82.7779,82.8728,8350.0
2018-06-13 10:05:00,87.42,87.55,87.42,87.52,5725.0,82.9107,83.034,82.9107,83.0056,5725.0
2018-06-13 10:10:00,87.51,87.6,87.43,87.5,44652.0,82.9961,83.0814,82.9202,82.9866,44652.0
2018-06-13 10:15:00,87.52,87.53,87.31,87.38,22266.0,83.0056,83.015,82.8064,82.8728,22266.0
2018-06-13 10:20:00,87.39,87.44,87.2,87.36,60438.0,82.8823,82.9297,82.7021,82.8538,60438.0
2018-06-13 10:25:00,87.37,87.55,87.18,87.5,58539.0,82.8633,83.034,82.6831,82.9866,58539.0
2018-06-13 10:30:00,87.47,87.49,87.34,87.42,7376.0,82.9581,82.9771,82.8348,82.9107,7376.0
2018-06-13 10:35:00,87.42,87.62,87.42,87.59,71263.0,82.9107,83.1004,82.9107,83.0719,71263.0
2018-06-13 10:40:00,87.58,87.61,87.57,87.59,14732.0,83.0625,83.0909,83.053,83.0719,14732.0
2018-06-13 10:45:00,87.61,87.61,87.49,87.56,19770.0,83.0909,83.0909,82.9771,83.0435,19770.0
2018-06-13 10:50:00,87.56,87.6,87.51,87.57,8749.0,83.0435,83.0814,82.9961,83.053,8749.0
2018-06-13 10:55:00,87.57,87.65,87.51,87.63,17051.0,83.053,83.1289,82.9961,83.1099,17051.0
2018-06-13 11:00:00,87.64,87.77,87.64,87.75,14054.0,83.1194,83.2427,83.1194,83.2237,14054.0
2018-06-13 11:05:00,87.75,87.83,87.73,87.81,7809.0,83.2237,83.2996,83.2047,83.2806,7809.0
2018-06-13 11:10:00,87.84,87.86,87.79,87.82,18089.0,83.3091,83.328,83.2616,83.2901,18089.0
2018-06-13 11:15:00,87.82,87.94,87.79,87.89,38923.0,83.2901,83.4039,83.2616,83.3565,38923.0
2018-06-13 11:20:00,87.92,87.93,87.86,87.86,3800.0,83.3849,83.3944,83.328,83.328,3800.0
2018-06-13 11:25:00,87.86,87.86,87.82,87.84,6353.0,83.328,83.328,83.2901,83.3091,6353.0
2018-06-13 11:30:00,87.86,87.86,87.8,87.82,4925.0,83.328,83.328,83.2711,83.2901,4925.0
2018-06-13 11:35:00,87.82,87.83,87.79,87.81,9671.0,83.2901,83.2996,83.2616,83.2806,9671.0
2018-06-13 11:40:00,87.81,87.86,87.81,87.83,7307.0,83.2806,83.328,83.2806,83.2996,7307.0
2018-06-13 11:45:00,87.83,87.91,87.79,87.91,15601.0,83.2996,83.3754,83.2616,83.3754,15601.0
2018-06-13 11:50:00,87.9,87.95,87.87,87.89,9122.0,83.366,83.4134,83.3375,83.3565,9122.0
2018-06-13 11:55:00,87.87,87.87,87.81,87.82,7348.0,83.3375,83.3375,83.2806,83.2901,7348.0
2018-06-13 12:00:00,87.81,87.84,87.78,87.78,18923.0,83.2806,83.3091,83.2521,83.2521,18923.0
2018-06-13 12:05:00,87.79,87.8,87.72,87.74,26035.0,83.2616,83.2711,83.1952,83.2142,26035.0
2018-06-13 12:10:00,87.74,87.77,87.74,87.75,12792.0,83.2142,83.2427,83.2142,83.2237,12792.0
2018-06-13 12:15:00,87.76,87.77,87.7,87.7,14024.0,83.2332,83.2427,83.1763,83.1763,14024.0
2018-06-13 12:20:00,87.69,87.75,87.67,87.75,5108.0,83.1668,83.2237,83.1478,83.2237,5108.0
2018-06-13 12:25:00,87.75,87.79,87.74,87.77,4730.0,83.2237,83.2616,83.2142,83.2427,4730.0
2018-06-13 12:30:00,87.76,87.83,87.76,87.81,3625.0,83.2332,83.2996,83.2332,83.2806,3625.0
2018-06-13 12:35:00,87.81,87.82,87.76,87.78,6959.0,83.2806,83.2901,83.2332,83.2521,6959.0
2018-06-13 12:40:00,87.78,87.82,87.76,87.81,3109.0,83.2521,83.2901,83.2332,83.2806,3109.0
2018-06-13 12:45:00,87.81,87.87,87.8,87.86,13501.0,83.2806,83.3375,83.2711,83.328,13501.0
2018-06-13 12:50:00,87.86,87.88,87.79,87.81,21821.0,83.328,83.347,83.2616,83.2806,21821.0
2018-06-13 12:55:00,87.79,87.8,87.72,87.75,11355.0,83.2616,83.2711,83.1952,83.2237,11355.0
2018-06-13 13:00:00,87.76,87.85,87.74,87.84,13560.0,83.2332,83.3185,83.2142,83.3091,13560.0
2018-06-13 13:05:00,87.84,87.85,87.81,87.81,26073.0,83.3091,83.3185,83.2806,83.2806,26073.0
2018-06-13 13:10:00,87.79,87.82,87.73,87.81,12233.0,83.2616,83.2901,83.2047,83.2806,12233.0
2018-06-13 13:15:00,87.81,87.83,87.66,87.69,16733.0,83.2806,83.2996,83.1383,83.1668,16733.0
2018-06-13 13:20:00,87.68,87.72,87.68,87.69,6268.0,83.1573,83.1952,83.1573,83.1668,6268.0
2018-06-13 13:25:00,87.71,87.76,87.69,87.75,8876.0,83.1858,83.2332,83.1668,83.2237,8876.0
2018-06-13 13:30:00,87.76,87.78,87.71,87.78,18497.0,83.2332,83.2521,83.1858,83.2521,18497.0
2018-06-13 13:35:00,87.77,87.77,87.72,87.73,8603.0,83.2427,83.2427,83.1952,83.2047,8603.0
2018-06-13 13:40:00,87.74,87.77,87.71,87.76,16666.0,83.2142,83.2427,83.1858,83.2332,16666.0
2018-06-13 13:45:00,87.75,87.78,87.6,87.63,35829.0,83.2237,83.2521,83.0814,83.1099,35829.0
2018-06-13 13:50:00,87.62,87.62,87.54,87.54,7967.0,83.1004,83.1004,83.0245,83.0245,7967.0
2018-06-13 13:55:00,87.55,87.6,87.5,87.6,9777.0,83.034,83.0814,82.9866,83.0814,9777.0
2018-06-13 14:00:00,87.6,87.62,87.46,87.5,70745.0,83.0814,83.1004,82.9487,82.9866,70745.0
2018-06-13 14:05:00,87.5,87.55,87.43,87.47,67889.0,82.9866,83.034,82.9202,82.9581,67889.0
2018-06-13 14:10:00,87.43,87.54,87.43,87.49,25889.0,82.9202,83.0245,82.9202,82.9771,25889.0
2018-06-13 14:15:00,87.49,87.55,87.43,87.44,34349.0,82.9771,83.034,82.9202,82.9297,34349.0
2018-06-13 14:20:00,87.45,87.49,87.42,87.46,12269.0,82.9392,82.9771,82.9107,82.9487,12269.0
2018-06-13 14:25:00,87.45,87.49,87.41,87.42,10244.0,82.9392,82.9771,82.9012,82.9107,10244.0
2018-06-13 14:30:00,87.41,87.5,87.28,87.47,54695.0,82.9012,82.9866,82.7779,82.9581,54695.0
2018-06-13 14:35:00,87.45,87.5,87.43,87.45,8661.0,82.9392,82.9866,82.9202,82.9392,8661.0
2018-06-13 14:40:00,87.47,87.5,87.4,87.41,14730.0,82.9581,82.9866,82.8917,82.9012,14730.0
2018-06-13 14:45:00,87.4,87.4,87.32,87.4,11893.0,82.8917,82.8917,82.8159,82.8917,11893.0
2018-06-13 14:50:00,87.38,87.48,87.37,87.46,29672.0,82.8728,82.9676,82.8633,82.9487,29672.0
2018-06-13 14:55:00,87.46,87.57,87.45,87.53,22486.0,82.9487,83.053,82.9392,83.015,22486.0
2018-06-13 15:00:00,87.53,87.65,87.44,87.58,33557.0,83.015,83.1289,82.9297,83.0625,33557.0
2018-06-13 15:05:00,87.56,87.6,87.45,87.46,17022.0,83.0435,83.0814,82.9392,82.9487,17022.0
2018-06-13 15:10:00,87.46,87.48,87.44,87.47,14142.0,82.9487,82.9676,82.9297,82.9581,14142.0
2018-06-13 15:15:00,87.47,87.54,87.42,87.48,18254.0,82.9581,83.0245,82.9107,82.9676,18254.0
2018-06-13 15:20:00,87.48,87.49,87.44,87.44,10111.0,82.9676,82.9771,82.9297,82.9297,10111.0
2018-06-13 15:25:00,87.44,87.44,87.32,87.37,20968.0,82.9297,82.9297,82.8159,82.8633,20968.0
2018-06-13 15:30:00,87.35,87.44,87.33,87.4,22465.0,82.8443,82.9297,82.8254,82.8917,22465.0
2018-06-13 15:35:00,87.39,87.39,87.34,87.34,15141.0,82.8823,82.8823,82.8348,82.8348,15141.0
2018-06-13 15:40:00,87.33,87.34,87.28,87.33,16943.0,82.8254,82.8348,82.7779,82.8254,16943.0
2018-06-13 15:45:00,87.33,87.38,87.27,87.32,31715.0,82.8254,82.8728,82.7685,82.8159,31715.0
2018-06-13 15:50:00,87.32,87.39,87.3,87.34,34429.0,82.8159,82.8823,82.7969,82.8348,34429.0
2018-06-13 15:55:00,87.33,87.39,87.28,87.35,155963.0,82.8254,82.8823,82.7779,82.8443,155963.0
2018-06-14 09:30:00,87.44,87.64,87.26,87.41,46863.0,82.9297,83.1194,82.759,82.9012,46863.0
2018-06-14 09:35:00,87.45,87.61,87.35,87.56,33953.0,82.9392,83.0909,82.8443,83.0435,33953.0
2018-06-14 09:40:00,87.58,87.64,87.47,87.5,10100.0,83.0625,83.1194,82.9581,82.9866,10100.0
2018-06-14 09:45:00,87.52,87.53,87.46,87.47,32458.0,83.0056,83.015,82.9487,82.9581,32458.0
2018-06-14 09:50:00,87.45,87.58,87.39,87.43,39939.0,82.9392,83.0625,82.8823,82.9202,39939.0
2018-06-14 09:55:00,87.44,87.51,87.4,87.47,37428.0,82.9297,82.9961,82.8917,82.9581,37428.0
2018-06-14 10:00:00,87.48,87.71,87.48,87.68,25771.0,82.9676,83.1858,82.9676,83.1573,25771.0
2018-06-14 10:05:00,87.69,87.8,87.65,87.67,23013.0,83.1668,83.2711,83.1289,83.1478,23013.0
2018-06-14 10:10:00,87.65,87.85,87.65,87.85,19238.0,83.1289,83.3185,83.1289,83.3185,19238.0
2018-06-14 10:15:00,87.86,87.89,87.69,87.73,23287.0,83.328,83.3565,83.1668,83.2047,23287.0
2018-06-14 10:20:00,87.73,87.77,87.57,87.58,31495.0,83.2047,83.2427,83.053,83.0625,31495.0
2018-06-14 10:25:00,87.58,87.63,87.53,87.6,24350.0,83.0625,83.1099,83.015,83.0814,24350.0
2018-06-14 10:30:00,87.6,87.64,87.48,87.48,26658.0,83.0814,83.1194,82.9676,82.9676,26658.0
2018-06-14 10:35:00,87.48,87.59,87.48,87.55,39040.0,82.9676,83.0719,82.9676,83.034,39040.0
2018-06-14 10:40:00,87.57,87.6,87.48,87.52,41562.0,83.053,83.0814,82.9676,83.0056,41562.0
2018-06-14 10:45:00,87.52,87.6,87.51,87.53,21735.0,83.0056,83.0814,82.9961,83.015,21735.0
2018-06-14 10:50:00,87.53,87.58,87.48,87.49,34615.0,83.015,83.0625,82.9676,82.9771,34615.0
2018-06-14 10:55:00,87.5,87.55,87.47,87.5,25608.0,82.9866,83.034,82.9581,82.9866,25608.0
2018-06-14 11:00:00,87.49,87.54,87.4,87.48,27726.0,82.9771,83.0245,82.8917,82.9676,27726.0
2018-06-14 11:05:00,87.5,87.55,87.46,87.5,25122.0,82.9866,83.034,82.9487,82.9866,25122.0
2018-06-14 11:10:00,87.51,87.52,87.46,87.49,18642.0,82.9961,83.0056,82.9487,82.9771,18642.0
2018-06-14 11:15:00,87.48,87.54,87.46,87.53,21521.0,82.9676,83.0245,82.9487,83.015,21521.0
2018-06-14 11:20:00,87.54,87.61,87.53,87.6,20684.0,83.0245,83.0909,83.015,83.0814,20684.0
2018-06-14 11:25:00,87.6,87.62,87.51,87.54,13387.0,83.0814,83.1004,82.9961,83.0245,13387.0
2018-06-14 11:30:00,87.54,87.56,87.5,87.52,24631.0,83.0245,83.0435,82.9866,83.0056,24631.0
2018-06-14 11:35:00,87.51,87.58,87.48,87.55,16751.0,82.9961,83.0625,82.9676,83.034,16751.0
2018-06-14 11:40:00,87.55,87.62,87.5,87.59,12570.0,83.034,83.1004,82.9866,83.0719,12570.0
2018-06-14 11:45:00,87.58,87.62,87.55,87.61,11250.0,83.0625,83.1004,83.034,83.0909,11250.0
2018-06-14 11:50:00,87.59,87.63,87.58,87.58,4125.0,83.0719,83.1099,83.0625,83.0625,4125.0
2018-06-14 11:55:00,87.59,87.69,87.58,87.67,12073.0,83.0719,83.1668,83.0625,83.1478,12073.0
2018-06-14 12:00:00,87.67,87.73,87.65,87.73,9150.0,83.1478,83.2047,83.1289,83.2047,9150.0
2018-06-14 12:05:00,87.73,87.79,87.65,87.67,11891.0,83.2047,83.2616,83.1289,83.1478,11891.0
2018-06-14 12:10:00,87.66,87.69,87.65,87.67,10751.0,83.1383,83.1668,83.1289,83.1478,10751.0
2018-06-14 12:15:00,87.67,87.67,87.6,87.62,8205.0,83.1478,83.1478,83.0814,83.1004,8205.0
2018-06-14 12:20:00,87.63,87.68,87.62,87.64,16572.0,83.1099,83.1573,83.1004,83.1194,16572.0
2018-06-14 12:25:00,87.65,87.72,87.64,87.7,23104.0,83.1289,83.1952,83.1194,83.1763,23104.0
2018-06-14 12:30:00,87.69,87.71,87.62,87.68,29320.0,83.1668,83.1858,83.1004,83.1573,29320.0
2018-06-14 12:35:00,87.68,87.68,87.59,87.59,18093.0,83.1573,83.1573,83.0719,83.0719,18093.0
2018-06-14 12:40:00,87.6,87.64,87.59,87.61,15163.0,83.0814,83.1194,83.0719,83.0909,15163.0
2018-06-14 12:45:00,87.61,87.63,87.53,87.53,16380.0,83.0909,83.1099,83.015,83.015,16380.0
2018-06-14 12:50:00,87.54,87.65,87.54,87.63,10992.0,83.0245,83.1289,83.0245,83.1099,10992.0
2018-06-14 12:55:00,87.62,87.64,87.57,87.59,11269.0,83.1004,83.1194,83.053,83.0719,11269.0
2018-06-14 13:00:00,87.59,87.62,87.53,87.56,20133.0,83.0719,83.1004,83.015,83.0435,20133.0
2018-06-14 13:05:00,87.54,87.6,87.52,87.59,7921.0,83.0245,83.0814,83.0056,83.0719,7921.0
2018-06-14 13:10:00,87.58,87.59,87.51,87.56,40086.0,83.0625,83.0719,82.9961,83.0435,40086.0
2018-06-14 13:15:00,87.56,87.6,87.56,87.6,33400.0,83.0435,83.0814,83.0435,83.0814,33400.0
2018-06-14 13:20:00,87.61,87.7,87.61,87.7,12579.0,83.0909,83.1763,83.0909,83.1763,12579.0
2018-06-14 13:25:00,87.69,87.71,87.64,87.7,13032.0,83.1668,83.1858,83.1194,83.1763,13032.0
2018-06-14 13:30:00,87.71,87.82,87.71,87.79,15088.0,83.1858,83.2901,83.1858,83.2616,15088.0
2018-06-14 13:35:00,87.79,87.81,87.74,87.77,10459.0,83.2616,83.2806,83.2142,83.2427,10459.0
2018-06-14 13:40:00,87.78,87.84,87.75,87.82,16110.0,83.2521,83.3091,83.2237,83.2901,16110.0
2018-06-14 13:45:00,87.82,87.88,87.8,87.83,14952.0,83.2901,83.347,83.2711,83.2996,14952.0
2018-06-14 13:50:00,87.84,87.86,87.78,87.85,32317.0,83.3091,83.328,83.2521,83.3185,32317.0
2018-06-14 13:55:00,87.86,87.93,87.85,87.93,28459.0,83.328,83.3944,83.3185,83.3944,28459.0
2018-06-14 14:00:00,87.93,88.07,87.92,87.98,36835.0,83.3944,83.5272,83.3849,83.4418,36835.0
2018-06-14 14:05:00,87.97,87.98,87.86,87.92,25646.0,83.4323,83.4418,83.328,83.3849,25646.0
2018-06-14 14:10:00,87.92,87.96,87.89,87.95,17485.0,83.3849,83.4229,83.3565,83.4134,17485.0
2018-06-14 14:15:00,87.94,87.98,87.87,87.89,29463.0,83.4039,83.4418,83.3375,83.3565,29463.0
2018-06-14 14:20:00,87.89,88.02,87.86,88.01,27969.0,83.3565,83.4798,83.328,83.4703,27969.0
2018-06-14 14:25:00,88.0,88.08,87.98,88.02,35413.0,83.4608,83.5367,83.4418,83.4798,35413.0
2018-06-14 14:30:00,88.03,88.05,87.97,87.99,12870.0,83.4893,83.5082,83.4323,83.4513,12870.0
2018-06-14 14:35:00,87.98,88.05,87.97,88.0,25194.0,83.4418,83.5082,83.4323,83.4608,25194.0
2018-06-14 14:40:00,87.99,88.08,87.98,88.02,19344.0,83.4513,83.5367,83.4418,83.4798,19344.0
2018-06-14 14:45:00,88.03,88.08,88.03,88.08,19233.0,83.4893,83.5367,83.4893,83.5367,19233.0
2018-06-14 14:50:00,88.08,88.08,87.97,87.99,33324.0,83.5367,83.5367,83.4323,83.4513,33324.0
2018-06-14 14:55:00,87.97,88.02,87.92,87.92,27508.0,83.4323,83.4798,83.3849,83.3849,27508.0
2018-06-14 15:00:00,87.94,87.96,87.91,87.94,34430.0,83.4039,83.4229,83.3754,83.4039,34430.0
2018-06-14 15:05:00,87.94,88.03,87.93,88.02,27479.0,83.4039,83.4893,83.3944,83.4798,27479.0
2018-06-14 15:10:00,88.02,88.05,87.97,88.01,34621.0,83.4798,83.5082,83.4323,83.4703,34621.0
2018-06-14 15:15:00,88.0,88.01,87.95,88.01,13272.0,83.4608,83.4703,83.4134,83.4703,13272.0
2018-06-14 15:20:00,88.01,88.19,88.01,88.17,25982.0,83.4703,83.641,83.4703,83.622,25982.0
2018-06-14 15:25:00,88.17,88.19,88.12,88.14,27976.0,83.622,83.641,83.5746,83.5936,27976.0
2018-06-14 15:30:00,88.14,88.25,88.14,88.17,36900.0,83.5936,83.6979,83.5936,83.622,36900.0
2018-06-14 15:35:00,88.17,88.2,88.15,88.17,43313.0,83.622,83.6505,83.6031,83.622,43313.0
2018-06-14 15:40:00,88.17,88.25,88.17,88.24,32834.0,83.622,83.6979,83.622,83.6884,32834.0
2018-06-14 15:45:00,88.24,88.25,88.15,88.18,60511.0,83.6884,83.6979,83.6031,83.6315,60511.0
2018-06-14 15:50:00,88.18,88.18,88.1,88.12,64794.0,83.6315,83.6315,83.5556,83.5746,64794.0
2018-06-14 15:55:00,88.11,88.22,88.08,88.18,105698.0,83.5651,83.6695,83.5367,83.6315,105698.0
2018-06-15 09:30:00,87.5,88.18,87.5,87.88,488287.0,82.9866,83.6315,82.9866,83.347,488287.0
2018-06-15 09:35:00,87.88,87.88,87.73,87.8,87029.0,83.347,83.347,83.2047,83.2711,87029.0
2018-06-15 09:40:00,87.78,87.94,87.75,87.92,28937.0,83.2521,83.4039,83.2237,83.3849,28937.0
2018-06-15 09:45:00,87.92,88.28,87.77,88.27,28639.0,83.3849,83.7264,83.2427,83.7169,28639.0
2018-06-15 09:50:00,88.29,88.35,88.04,88.22,20544.0,83.7358,83.7927,83.4987,83.6695,20544.0
2018-06-15 09:55:00,88.22,88.38,88.22,88.29,23122.0,83.6695,83.8212,83.6695,83.7358,23122.0
2018-06-15 10:00:00,88.32,88.36,87.98,88.16,28416.0,83.7643,83.8022,83.4418,83.6125,28416.0
2018-06-15 10:05:00,88.19,88.44,88.13,88.41,24331.0,83.641,83.8781,83.5841,83.8497,24331.0
2018-06-15 10:10:00,88.39,88.45,88.35,88.43,19466.0,83.8307,83.8876,83.7927,83.8686,19466.0
2018-06-15 10:15:00,88.42,88.5,88.36,88.42,24357.0,83.8591,83.935,83.8022,83.8591,24357.0
2018-06-15 10:20:00,88.42,88.44,88.28,88.3,10910.0,83.8591,83.8781,83.7264,83.7453,10910.0
2018-06-15 10:25:00,88.3,88.45,88.28,88.29,24740.0,83.7453,83.8876,83.7264,83.7358,24740.0
2018-06-15 10:30:00,88.29,88.31,87.94,88.07,36335.0,83.7358,83.7548,83.4039,83.5272,36335.0
2018-06-15 10:35:00,88.06,88.12,87.92,87.94,29148.0,83.5177,83.5746,83.3849,83.4039,29148.0
2018-06-15 10:40:00,87.98,88.17,87.98,88.13,28004.0,83.4418,83.622,83.4418,83.5841,28004.0
2018-06-15 10:45:00,88.13,88.18,88.06,88.13,21326.0,83.5841,83.6315,83.5177,83.5841,21326.0
2018-06-15 10:50:00,88.13,88.15,88.0,88.0,17455.0,83.5841,83.6031,83.4608,83.4608,17455.0
2018-06-15 10:55:00,87.99,88.34,87.99,88.21,20896.0,83.4513,83.7833,83.4513,83.66,20896.0
2018-06-15 11:00:00,88.19,88.33,88.09,88.33,13734.0,83.641,83.7738,83.5462,83.7738,13734.0
2018-06-15 11:05:00,88.34,88.34,88.19,88.24,15491.0,83.7833,83.7833,83.641,83.6884,15491.0
2018-06-15 11:10:00,88.2,88.32,88.19,88.21,10481.0,83.6505,83.7643,83.641,83.66,10481.0
2018-06-15 11:15:00,88.21,88.22,88.14,88.18,7228.0,83.66,83.6695,83.5936,83.6315,7228.0
2018-06-15 11:20:00,88.18,88.22,88.13,88.19,10297.0,83.6315,83.6695,83.5841,83.641,10297.0
2018-06-15 11:25:00,88.18,88.2,88.15,88.17,9927.0,83.6315,83.6505,83.6031,83.622,9927.0
2018-06-15 11:30:00,88.16,88.17,88.02,88.05,9758.0,83.6125,83.622,83.4798,83.5082,9758.0
2018-06-15 11:35:00,88.06,88.08,87.98,87.99,12711.0,83.5177,83.5367,83.4418,83.4513,12711.0
2018-06-15 11:40:00,88.0,88.15,87.99,88.12,15132.0,83.4608,83.6031,83.4513,83.5746,15132.0
2018-06-15 11:45:00,88.12,88.17,88.0,88.0,15009.0,83.5746,83.622,83.4608,83.4608,15009.0
2018-06-15 11:50:00,88.02,88.13,87.99,88.07,14392.0,83.4798,83.5841,83.4513,83.5272,14392.0
2018-06-15 11:55:00,88.07,88.16,88.07,88.16,20911.0,83.5272,83.6125,83.5272,83.6125,20911.0
2018-06-15 12:00:00,88.16,88.19,88.14,88.16,15975.0,83.6125,83.641,83.5936,83.6125,15975.0
2018-06-15 12:05:00,88.16,88.2,88.15,88.15,20717.0,83.6125,83.6505,83.6031,83.6031,20717.0
2018-06-15 12:10:00,88.14,88.17,88.06,88.06,32372.0,83.5936,83.622,83.5177,83.5177,32372.0
2018-06-15 12:15:00,88.06,88.07,88.0,88.05,14665.0,83.5177,83.5272,83.4608,83.5082,14665.0
2018-06-15 12:20:00,88.05,88.1,88.02,88.07,13317.0,83.5082,83.5556,83.4798,83.5272,13317.0
2018-06-15 12:25:00,88.06,88.11,88.02,88.03,14328.0,83.5177,83.5651,83.4798,83.4893,14328.0
2018-06-15 12:30:00,88.04,88.06,87.99,88.02,91828.0,83.4987,83.5177,83.4513,83.4798,91828.0
2018-06-15 12:35:00,88.04,88.09,88.03,88.06,10464.0,83.4987,83.5462,83.4893,83.5177,10464.0
2018-06-15 12:40:00,88.09,88.17,88.09,88.1,15683.0,83.5462,83.622,83.5462,83.5556,15683.0
2018-06-15 12:45:00,88.11,88.11,88.04,88.09,15784.0,83.5651,83.5651,83.4987,83.5462,15784.0
2018-06-15 12:50:00,88.09,88.12,88.04,88.07,18836.0,83.5462,83.5746,83.4987,83.5272,18836.0
2018-06-15 12:55:00,88.08,88.17,88.06,88.12,20175.0,83.5367,83.622,83.5177,83.5746,20175.0
2018-06-15 13:00:00,88.12,88.12,88.03,88.06,11437.0,83.5746,83.5746,83.4893,83.5177,11437.0
2018-06-15 13:05:00,88.07,88.12,88.07,88.1,11725.0,83.5272,83.5746,83.5272,83.5556,11725.0
2018-06-15 13:10:00,88.11,88.18,88.1,88.18,17964.0,83.5651,83.6315,83.5556,83.6315,17964.0
2018-06-15 13:15:00,88.17,88.21,88.15,88.2,19245.0,83.622,83.66,83.6031,83.6505,19245.0
2018-06-15 13:20:00,88.2,88.23,88.11,88.15,17000.0,83.6505,83.6789,83.5651,83.6031,17000.0
2018-06-15 13:25:00,88.15,88.17,88.09,88.15,16280.0,83.6031,83.622,83.5462,83.6031,16280.0
2018-06-15 13:30:00,88.15,88.16,88.11,88.15,15359.0,83.6031,83.6125,83.5651,83.6031,15359.0
2018-06-15 13:35:00,88.16,88.2,88.14,88.2,17498.0,83.6125,83.6505,83.5936,83.6505,17498.0
2018-06-15 13:40:00,88.2,88.2,88.15,88.18,34655.0,83.6505,83.6505,83.6031,83.6315,34655.0
2018-06-15 13:45:00,88.19,88.2,88.12,88.13,21354.0,83.641,83.6505,83.5746,83.5841,21354.0
2018-06-15 13:50:00,88.14,88.16,88.1,88.12,24081.0,83.5936,83.6125,83.5556,83.5746,24081.0
2018-06-15 13:55:00,88.1,88.11,88.01,88.08,19336.0,83.5556,83.5651,83.4703,83.5367,19336.0
2018-06-15 14:00:00,88.09,88.14,88.07,88.13,10134.0,83.5462,83.5936,83.5272,83.5841,10134.0
2018-06-15 14:05:00,88.12,88.17,88.06,88.16,16499.0,83.5746,83.622,83.5177,83.6125,16499.0
2018-06-15 14:10:00,88.19,88.25,88.17,88.25,19365.0,83.641,83.6979,83.622,83.6979,19365.0
2018-06-15 14:15:00,88.24,88.28,88.23,88.28,17865.0,83.6884,83.7264,83.6789,83.7264,17865.0
2018-06-15 14:20:00,88.28,88.44,88.28,88.35,35517.0,83.7264,83.8781,83.7264,83.7927,35517.0
2018-06-15 14:25:00,88.36,88.4,88.26,88.39,57662.0,83.8022,83.8402,83.7074,83.8307,57662.0
2018-06-15 14:30:00,88.38,88.51,88.37,88.5,15552.0,83.8212,83.9445,83.8117,83.935,15552.0
2018-06-15 14:35:00,88.5,88.5,88.4,88.44,12778.0,83.935,83.935,83.8402,83.8781,12778.0
2018-06-15 14:40:00,88.45,88.57,88.44,88.56,17153.0,83.8876,84.0014,83.8781,83.9919,17153.0
2018-06-15 14:45:00,88.57,88.58,88.49,88.57,23785.0,84.0014,84.0109,83.9255,84.0014,23785.0
2018-06-15 14:50:00,88.55,88.61,88.53,88.6,15068.0,83.9824,84.0393,83.9635,84.0298,15068.0
2018-06-15 14:55:00,88.6,88.64,88.59,88.63,16793.0,84.0298,84.0678,84.0204,84.0583,16793.0
2018-06-15 15:00:00,88.63,88.63,88.46,88.55,69798.0,84.0583,84.0583,83.8971,83.9824,69798.0
2018-06-15 15:05:00,88.53,88.61,88.51,88.58,31499.0,83.9635,84.0393,83.9445,84.0109,31499.0
2018-06-15 15:10:00,88.58,88.65,88.57,88.65,30543.0,84.0109,84.0773,84.0014,84.0773,30543.0
2018-06-15 15:15:00,88.64,88.7,88.61,88.7,40742.0,84.0678,84.1247,84.0393,84.1247,40742.0
2018-06-15 15:20:00,88.7,88.81,88.61,88.81,34452.0,84.1247,84.229,84.0393,84.229,34452.0
2018-06-15 15:25:00,88.81,89.01,88.8,88.93,48036.0,84.229,84.4187,84.2195,84.3428,48036.0
2018-06-15 15:30:00,88.93,89.03,88.88,89.02,69694.0,84.3428,84.4377,84.2954,84.4282,69694.0
2018-06-15 15:35:00,89.03,89.1,89.0,89.05,62766.0,84.4377,84.5041,84.4092,84.4566,62766.0
2018-06-15 15:40:00,89.04,89.08,89.02,89.05,65092.0,84.4472,84.4851,84.4282,84.4566,65092.0
2018-06-15 15:45:00,89.05,89.11,89.03,89.08,68999.0,84.4566,84.5135,84.4377,84.4851,68999.0
2018-06-15 15:50:00,89.08,89.09,89.0,89.06,114054.0,84.4851,84.4946,84.4092,84.4661,114054.0
2018-06-15 15:55:00,89.06,89.25,89.05,89.2,233849.0,84.4661,84.6463,84.4566,84.5989,233849.0
2018-06-18 09:30:00,88.5,88.81,88.34,88.6,69546.0,83.935,84.229,83.7833,84.0298,69546.0
2018-06-18 09:35:00,88.6,88.6,88.43,88.54,46356.0,84.0298,84.0298,83.8686,83.9729,46356.0
2018-06-18 09:40:00,88.53,88.83,88.5,88.77,39453.0,83.9635,84.248,83.935,84.1911,39453.0
2018-06-18 09:45:00,88.78,88.84,88.64,88.73,43165.0,84.2006,84.2575,84.0678,84.1531,43165.0
2018-06-18 09:50:00,88.72,88.84,88.65,88.71,58899.0,84.1437,84.2575,84.0773,84.1342,58899.0
2018-06-18 09:55:00,88.72,88.78,88.69,88.71,62230.0,84.1437,84.2006,84.1152,84.1342,62230.0
2018-06-18 10:00:00,88.72,88.72,88.5,88.55,85497.0,84.1437,84.1437,83.935,83.9824,85497.0
2018-06-18 10:05:00,88.54,88.59,88.5,88.58,40354.0,83.9729,84.0204,83.935,84.0109,40354.0
2018-06-18 10:10:00,88.58,88.63,88.57,88.59,37155.0,84.0109,84.0583,84.0014,84.0204,37155.0
2018-06-18 10:15:00,88.58,88.64,88.5,88.5,88045.0,84.0109,84.0678,83.935,83.935,88045.0
2018-06-18 10:20:00,88.51,88.75,88.5,88.75,33620.0,83.9445,84.1721,83.935,84.1721,33620.0
2018-06-18 10:25:00,88.73,88.73,88.63,88.68,25663.0,84.1531,84.1531,84.0583,84.1057,25663.0
2018-06-18 10:30:00,88.67,88.68,88.5,88.62,36057.0,84.0962,84.1057,83.935,84.0488,36057.0
2018-06-18 10:35:00,88.58,88.87,88.58,88.83,34167.0,84.0109,84.2859,84.0109,84.248,34167.0
2018-06-18 10:40:00,88.82,88.94,88.81,88.92,26594.0,84.2385,84.3523,84.229,84.3333,26594.0
2018-06-18 10:45:00,88.91,89.06,88.9,88.98,23727.0,84.3239,84.4661,84.3144,84.3902,23727.0
2018-06-18 10:50:00,89.0,89.01,88.87,88.89,28991.0,84.4092,84.4187,84.2859,84.3049,28991.0
2018-06-18 10:55:00,88.89,88.93,88.87,88.89,23970.0,84.3049,84.3428,84.2859,84.3049,23970.0
2018-06-18 11:00:00,88.88,88.9,88.81,88.82,29574.0,84.2954,84.3144,84.229,84.2385,29574.0
2018-06-18 11:05:00,88.81,89.04,88.81,89.03,24384.0,84.229,84.4472,84.229,84.4377,24384.0
2018-06-18 11:10:00,89.04,89.05,88.67,88.71,52338.0,84.4472,84.4566,84.0962,84.1342,52338.0
2018-06-18 11:15:00,88.72,88.75,88.68,88.69,10558.0,84.1437,84.1721,84.1057,84.1152,10558.0
2018-06-18 11:20:00,88.67,88.76,88.67,88.73,17030.0,84.0962,84.1816,84.0962,84.1531,17030.0
2018-06-18 11:25:00,88.74,88.79,88.69,88.79,11808.0,84.1626,84.21,84.1152,84.21,11808.0
2018-06-18 11:30:00,88.79,88.86,88.72,88.84,22728.0,84.21,84.2764,84.1437,84.2575,22728.0
2018-06-18 11:35:00,88.84,88.96,88.77,88.96,19820.0,84.2575,84.3713,84.1911,84.3713,19820.0
2018-06-18 11:40:00,88.96,89.08,88.9,89.08,38114.0,84.3713,84.4851,84.3144,84.4851,38114.0
2018-06-18 11:45:00,89.05,89.09,89.0,89.01,16606.0,84.4566,84.4946,84.4092,84.4187,16606.0
2018-06-18 11:50:00,89.02,89.04,88.93,88.96,15300.0,84.4282,84.4472,84.3428,84.3713,15300.0
2018-06-18 11:55:00,88.96,88.98,88.82,88.9,35962.0,84.3713,84.3902,84.2385,84.3144,35962.0
2018-06-18 12:00:00,88.91,89.01,88.91,88.98,11828.0,84.3239,84.4187,84.3239,84.3902,11828.0
2018-06-18 12:05:00,88.99,89.07,88.96,89.05,9285.0,84.3997,84.4756,84.3713,84.4566,9285.0
2018-06-18 12:10:00,89.04,89.11,88.95,88.98,16700.0,84.4472,84.5135,84.3618,84.3902,16700.0
2018-06-18 12:15:00,88.98,88.99,88.86,88.9,25853.0,84.3902,84.3997,84.2764,84.3144,25853.0
2018-06-18 12:20:00,88.9,89.02,88.9,89.02,18684.0,84.3144,84.4282,84.3144,84.4282,18684.0
2018-06-18 12:25:00,89.01,89.05,88.97,88.99,9962.0,84.4187,84.4566,84.3808,84.3997,9962.0
2018-06-18 12:30:00,88.99,89.03,88.89,88.95,10450.0,84.3997,84.4377,84.3049,84.3618,10450.0
2018-06-18 12:35:00,88.97,88.99,88.87,88.99,13984.0,84.3808,84.3997,84.2859,84.3997,13984.0
2018-06-18 12:40:00,88.98,89.06,88.97,89.04,10221.0,84.3902,84.4661,84.3808,84.4472,10221.0
2018-06-18 12:45:00,89.07,89.08,89.01,89.02,5013.0,84.4756,84.4851,84.4187,84.4282,5013.0
2018-06-18 12:50:00,89.02,89.04,88.95,88.98,8456.0,84.4282,84.4472,84.3618,84.3902,8456.0
2018-06-18 12:55:00,88.97,89.12,88.96,89.08,8515.0,84.3808,84.523,84.3713,84.4851,8515.0
2018-06-18 13:00:00,89.1,89.18,89.1,89.13,26768.0,84.5041,84.5799,84.5041,84.5325,26768.0
2018-06-18 13:05:00,89.13,89.14,89.05,89.05,15394.0,84.5325,84.542,84.4566,84.4566,15394.0
2018-06-18 13:10:00,89.07,89.1,89.05,89.06,9114.0,84.4756,84.5041,84.4566,84.4661,9114.0
2018-06-18 13:15:00,89.06,89.06,88.96,89.03,19494.0,84.4661,84.4661,84.3713,84.4377,19494.0
2018-06-18 13:20:00,89.02,89.1,89.02,89.07,10535.0,84.4282,84.5041,84.4282,84.4756,10535.0
2018-06-18 13:25:00,89.07,89.09,89.04,89.06,7536.0,84.4756,84.4946,84.4472,84.4661,7536.0
2018-06-18 13:30:00,89.06,89.1,89.02,89.08,15867.0,84.4661,84.5041,84.4282,84.4851,15867.0
2018-06-18 13:35:00,89.1,89.11,89.02,89.1,13628.0,84.5041,84.5135,84.4282,84.5041,13628.0
2018-06-18 13:40:00,89.09,89.11,89.06,89.1,10511.0,84.4946,84.5135,84.4661,84.5041,10511.0
2018-06-18 13:45:00,89.1,89.11,89.02,89.03,11500.0,84.5041,84.5135,84.4282,84.4377,11500.0
2018-06-18 13:50:00,89.02,89.07,89.01,89.01,11456.0,84.4282,84.4756,84.4187,84.4187,11456.0
2018-06-18 13:55:00,89.04,89.1,89.03,89.08,18235.0,84.4472,84.5041,84.4377,84.4851,18235.0
2018-06-18 14:00:00,89.08,89.1,89.02,89.05,12432.0,84.4851,84.5041,84.4282,84.4566,12432.0
2018-06-18 14:05:00,89.04,89.07,88.96,89.05,17714.0,84.4472,84.4756,84.3713,84.4566,17714.0
2018-06-18 14:10:00,89.06,89.1,89.02,89.02,8569.0,84.4661,84.5041,84.4282,84.4282,8569.0
2018-06-18 14:15:00,89.02,89.02,88.93,88.95,62225.0,84.4282,84.4282,84.3428,84.3618,62225.0
2018-06-18 14:20:00,88.95,88.97,88.91,88.92,16536.0,84.3618,84.3808,84.3239,84.3333,16536.0
2018-06-18 14:25:00,88.93,89.01,88.89,88.89,55264.0,84.3428,84.4187,84.3049,84.3049,55264.0
2018-06-18 14:30:00,88.9,89.0,88.9,89.0,11889.0,84.3144,84.4092,84.3144,84.4092,11889.0
2018-06-18 14:35:00,88.99,89.0,88.98,89.0,15353.0,84.3997,84.4092,84.3902,84.4092,15353.0
2018-06-18 14:40:00,89.0,89.06,88.95,89.06,43079.0,84.4092,84.4661,84.3618,84.4661,43079.0
2018-06-18 14:45:00,89.05,89.05,88.98,89.0,86940.0,84.4566,84.4566,84.3902,84.4092,86940.0
2018-06-18 14:50:00,89.0,89.01,88.91,88.96,499622.0,84.4092,84.4187,84.3239,84.3713,499622.0
2018-06-18 14:55:00,88.96,88.98,88.89,88.95,45154.0,84.3713,84.3902,84.3049,84.3618,45154.0
2018-06-18 15:00:00,88.95,88.99,88.9,88.93,46633.0,84.3618,84.3997,84.3144,84.3428,46633.0
2018-06-18 15:05:00,88.94,89.09,88.94,89.07,28643.0,84.3523,84.4946,84.3523,84.4756,28643.0
2018-06-18 15:10:00,89.04,89.12,89.04,89.11,20889.0,84.4472,84.523,84.4472,84.5135,20889.0
2018-06-18 15:15:00,89.09,89.17,89.08,89.15,32316.0,84.4946,84.5704,84.4851,84.5515,32316.0
2018-06-18 15:20:00,89.15,89.16,89.0,89.0,75633.0,84.5515,84.561,84.4092,84.4092,75633.0
2018-06-18 15:25:00,89.0,89.02,88.77,88.79,115925.0,84.4092,84.4282,84.1911,84.21,115925.0
2018-06-18 15:30:00,88.79,88.97,88.79,88.97,30379.0,84.21,84.3808,84.21,84.3808,30379.0
2018-06-18 15:35:00,88.98,88.98,88.78,88.8,53135.0,84.3902,84.3902,84.2006,84.2195,53135.0
2018-06-18 15:40:00,88.8,88.85,88.72,88.72,38021.0,84.2195,84.267,84.1437,84.1437,38021.0
2018-06-18 15:45:00,88.71,88.86,88.71,88.81,45507.0,84.1342,84.2764,84.1342,84.229,45507.0
2018-06-18 15:50:00,88.81,88.84,88.76,88.83,40662.0,84.229,84.2575,84.1816,84.248,40662.0
2018-06-18 15:55:00,88.84,88.95,88.82,88.93,139849.0,84.2575,84.3618,84.2385,84.3428,139849.0
2018-06-19 09:30:00,88.05,88.43,88.05,88.25,33532.0,83.5082,83.8686,83.5082,83.6979,33532.0
2018-06-19 09:35:00,88.14,88.29,88.06,88.16,13060.0,83.5936,83.7358,83.5177,83.6125,13060.0
2018-06-19 09:40:00,88.18,88.22,88.04,88.1,15545.0,83.6315,83.6695,83.4987,83.5556,15545.0
2018-06-19 09:45:00,88.08,88.12,87.94,88.02,18437.0,83.5367,83.5746,83.4039,83.4798,18437.0
2018-06-19 09:50:00,88.03,88.09,87.96,87.99,60423.0,83.4893,83.5462,83.4229,83.4513,60423.0
2018-06-19 09:55:00,88.0,88.01,87.65,87.66,213488.0,83.4608,83.4703,83.1289,83.1383,213488.0
2018-06-19 10:00:00,87.64,87.8,87.6,87.72,29879.0,83.1194,83.2711,83.0814,83.1952,29879.0
2018-06-19 10:05:00,87.72,87.77,87.36,87.39,22150.0,83.1952,83.2427,82.8538,82.8823,22150.0
2018-06-19 10:10:00,87.4,87.53,87.33,87.42,45973.0,82.8917,83.015,82.8254,82.9107,45973.0
2018-06-19 10:15:00,87.43,87.44,87.29,87.34,26433.0,82.9202,82.9297,82.7874,82.8348,26433.0
2018-06-19 10:20:00,87.3,87.31,87.0,87.04,31145.0,82.7969,82.8064,82.5124,82.5503,31145.0
2018-06-19 10:25:00,87.04,87.09,86.94,86.95,27758.0,82.5503,82.5977,82.4555,82.465,27758.0
2018-06-19 10:30:00,86.93,86.93,86.66,86.7,30447.0,82.446,82.446,82.1899,82.2279,30447.0
2018-06-19 10:35:00,86.69,86.78,86.63,86.66,25420.0,82.2184,82.3037,82.1615,82.1899,25420.0
2018-06-19 10:40:00,86.66,86.75,86.65,86.69,28978.0,82.1899,82.2753,82.1804,82.2184,28978.0
2018-06-19 10:45:00,86.69,86.97,86.69,86.94,32884.0,82.2184,82.4839,82.2184,82.4555,32884.0
2018-06-19 10:50:00,86.93,87.12,86.91,87.12,21996.0,82.446,82.6262,82.427,82.6262,21996.0
2018-06-19 10:55:00,87.12,87.24,87.09,87.14,32256.0,82.6262,82.74,82.5977,82.6452,32256.0
2018-06-19 11:00:00,87.14,87.14,87.06,87.06,42557.0,82.6452,82.6452,82.5693,82.5693,42557.0
2018-06-19 11:05:00,87.07,87.23,87.06,87.22,20701.0,82.5788,82.7305,82.5693,82.721,20701.0
2018-06-19 11:10:00,87.22,87.47,87.22,87.31,24807.0,82.721,82.9581,82.721,82.8064,24807.0
2018-06-19 11:15:00,87.31,87.46,87.27,87.37,17432.0,82.8064,82.9487,82.7685,82.8633,17432.0
2018-06-19 11:20:00,87.37,87.39,87.34,87.38,13326.0,82.8633,82.8823,82.8348,82.8728,13326.0
2018-06-19 11:25:00,87.39,87.47,87.27,87.3,13477.0,82.8823,82.9581,82.7685,82.7969,13477.0
2018-06-19 11:30:00,87.3,87.4,87.3,87.35,10982.0,82.7969,82.8917,82.7969,82.8443,10982.0
2018-06-19 11:35:00,87.34,87.36,87.3,87.31,9097.0,82.8348,82.8538,82.7969,82.8064,9097.0
2018-06-19 11:40:00,87.3,87.38,87.27,87.27,18898.0,82.7969,82.8728,82.7685,82.7685,18898.0
2018-06-19 11:45:00,87.3,87.41,87.16,87.4,18948.0,82.7969,82.9012,82.6641,82.8917,18948.0
2018-06-19 11:50:00,87.41,87.45,87.36,87.36,12296.0,82.9012,82.9392,82.8538,82.8538,12296.0
2018-06-19 11:55:00,87.34,87.38,87.3,87.3,11218.0,82.8348,82.8728,82.7969,82.7969,11218.0
2018-06-19 12:00:00,87.31,87.31,87.1,87.11,18313.0,82.8064,82.8064,82.6072,82.6167,18313.0
2018-06-19 12:05:00,87.12,87.19,87.11,87.19,8869.0,82.6262,82.6926,82.6167,82.6926,8869.0
2018-06-19 12:10:00,87.17,87.23,87.14,87.16,19733.0,82.6736,82.7305,82.6452,82.6641,19733.0
2018-06-19 12:15:00,87.17,87.19,87.13,87.13,17203.0,82.6736,82.6926,82.6357,82.6357,17203.0
2018-06-19 12:20:00,87.12,87.15,87.08,87.15,14288.0,82.6262,82.6546,82.5883,82.6546,14288.0
2018-06-19 12:25:00,87.14,87.18,87.1,87.16,14833.0,82.6452,82.6831,82.6072,82.6641,14833.0
2018-06-19 12:30:00,87.17,87.2,87.11,87.18,8530.0,82.6736,82.7021,82.6167,82.6831,8530.0
2018-06-19 12:35:00,87.17,87.17,87.09,87.1,9776.0,82.6736,82.6736,82.5977,82.6072,9776.0
2018-06-19 12:40:00,87.1,87.1,87.06,87.09,12726.0,82.6072,82.6072,82.5693,82.5977,12726.0
2018-06-19 12:45:00,87.09,87.2,87.09,87.15,7141.0,82.5977,82.7021,82.5977,82.6546,7141.0
2018-06-19 12:50:00,87.13,87.23,87.13,87.21,10528.0,82.6357,82.7305,82.6357,82.7115,10528.0
2018-06-19 12:55:00,87.2,87.29,87.19,87.29,6541.0,82.7021,82.7874,82.6926,82.7874,6541.0
2018-06-19 13:00:00,87.3,87.34,87.24,87.28,38528.0,82.7969,82.8348,82.74,82.7779,38528.0
2018-06-19 13:05:00,87.26,87.37,87.26,87.37,7821.0,82.759,82.8633,82.759,82.8633,7821.0
2018-06-19 13:10:00,87.37,87.44,87.36,87.37,7433.0,82.8633,82.9297,82.8538,82.8633,7433.0
2018-06-19 13:15:00,87.39,87.41,87.37,87.37,3591.0,82.8823,82.9012,82.8633,82.8633,3591.0
2018-06-19 13:20:00,87.36,87.38,87.27,87.28,9018.0,82.8538,82.8728,82.7685,82.7779,9018.0
2018-06-19 13:25:00,87.25,87.32,87.23,87.32,4909.0,82.7495,82.8159,82.7305,82.8159,4909.0
2018-06-19 13:30:00,87.31,87.31,87.23,87.3,9987.0,82.8064,82.8064,82.7305,82.7969,9987.0
2018-06-19 13:35:00,87.29,87.42,87.29,87.41,7856.0,82.7874,82.9107,82.7874,82.9012,7856.0
2018-06-19 13:40:00,87.44,87.47,87.41,87.44,9504.0,82.9297,82.9581,82.9012,82.9297,9504.0
2018-06-19 13:45:00,87.43,87.47,87.36,87.45,10794.0,82.9202,82.9581,82.8538,82.9392,10794.0
2018-06-19 13:50:00,87.43,87.52,87.43,87.44,9525.0,82.9202,83.0056,82.9202,82.9297,9525.0
2018-06-19 13:55:00,87.45,87.48,87.43,87.48,4344.0,82.9392,82.9676,82.9202,82.9676,4344.0
2018-06-19 14:00:00,87.49,87.51,87.48,87.49,6306.0,82.9771,82.9961,82.9676,82.9771,6306.0
2018-06-19 14:05:00,87.5,87.63,87.49,87.63,6431.0,82.9866,83.1099,82.9771,83.1099,6431.0
2018-06-19 14:10:00,87.62,87.62,87.56,87.61,8543.0,83.1004,83.1004,83.0435,83.0909,8543.0
2018-06-19 14:15:00,87.62,87.7,87.6,87.69,13790.0,83.1004,83.1763,83.0814,83.1668,13790.0
2018-06-19 14:20:00,87.69,87.69,87.63,87.64,10796.0,83.1668,83.1668,83.1099,83.1194,10796.0
2018-06-19 14:25:00,87.65,87.65,87.54,87.57,16850.0,83.1289,83.1289,83.0245,83.053,16850.0
2018-06-19 14:30:00,87.57,87.61,87.56,87.56,8691.0,83.053,83.0909,83.0435,83.0435,8691.0
2018-06-19 14:35:00,87.56,87.61,87.56,87.57,10750.0,83.0435,83.0909,83.0435,83.053,10750.0
2018-06-19 14:40:00,87.57,87.59,87.49,87.52,11838.0,83.053,83.0719,82.9771,83.0056,11838.0
2018-06-19 14:45:00,87.52,87.59,87.5,87.53,9957.0,83.0056,83.0719,82.9866,83.015,9957.0
2018-06-19 14:50:00,87.53,87.61,87.44,87.45,15702.0,83.015,83.0909,82.9297,82.9392,15702.0
2018-06-19 14:55:00,87.47,87.52,87.44,87.46,26323.0,82.9581,83.0056,82.9297,82.9487,26323.0
2018-06-19 15:00:00,87.46,87.49,87.39,87.39,11472.0,82.9487,82.9771,82.8823,82.8823,11472.0
2018-06-19 15:05:00,87.4,87.43,87.36,87.42,10052.0,82.8917,82.9202,82.8538,82.9107,10052.0
2018-06-19 15:10:00,87.43,87.47,87.43,87.47,9574.0,82.9202,82.9581,82.9202,82.9581,9574.0
2018-06-19 15:15:00,87.47,87.47,87.37,87.37,11135.0,82.9581,82.9581,82.8633,82.8633,11135.0
2018-06-19 15:20:00,87.38,87.38,87.25,87.25,30390.0,82.8728,82.8728,82.7495,82.7495,30390.0
2018-06-19 15:25:00,87.27,87.28,87.21,87.21,25816.0,82.7685,82.7779,82.7115,82.7115,25816.0
2018-06-19 15:30:00,87.21,87.31,87.21,87.24,27085.0,82.7115,82.8064,82.7115,82.74,27085.0
2018-06-19 15:35:00,87.25,87.25,87.17,87.22,34738.0,82.7495,82.7495,82.6736,82.721,34738.0
2018-06-19 15:40:00,87.22,87.25,87.09,87.25,47968.0,82.721,82.7495,82.5977,82.7495,47968.0
2018-06-19 15:45:00,87.23,87.23,87.11,87.18,36161.0,82.7305,82.7305,82.6167,82.6831,36161.0
2018-06-19 15:50:00,87.18,87.26,87.18,87.26,42809.0,82.6831,82.759,82.6831,82.759,42809.0
2018-06-19 15:55:00,87.27,87.33,87.2,87.26,270827.0,82.7685,82.8254,82.7021,82.759,270827.0
2018-06-20 09:30:00,87.28,87.54,87.22,87.5,35681.0,82.7779,83.0245,82.721,82.9866,35681.0
2018-06-20 09:35:00,87.47,87.58,87.36,87.43,15727.0,82.9581,83.0625,82.8538,82.9202,15727.0
2018-06-20 09:40:00,87.44,87.45,87.33,87.36,22068.0,82.9297,82.9392,82.8254,82.8538,22068.0
2018-06-20 09:45:00,87.35,87.41,87.29,87.29,13180.0,82.8443,82.9012,82.7874,82.7874,13180.0
2018-06-20 09:50:00,87.31,87.4,87.29,87.35,19306.0,82.8064,82.8917,82.7874,82.8443,19306.0
2018-06-20 09:55:00,87.37,87.42,87.34,87.41,10144.0,82.8633,82.9107,82.8348,82.9012,10144.0
2018-06-20 10:00:00,87.39,87.4,87.2,87.21,12220.0,82.8823,82.8917,82.7021,82.7115,12220.0
2018-06-20 10:05:00,87.19,87.35,87.19,87.34,23643.0,82.6926,82.8443,82.6926,82.8348,23643.0
2018-06-20 10:10:00,87.34,87.34,87.01,87.01,20164.0,82.8348,82.8348,82.5219,82.5219,20164.0
2018-06-20 10:15:00,87.01,87.11,86.95,87.09,26488.0,82.5219,82.6167,82.465,82.5977,26488.0
2018-06-20 10:20:00,87.1,87.13,86.98,87.04,14395.0,82.6072,82.6357,82.4934,82.5503,14395.0
2018-06-20 10:25:00,87.05,87.08,86.91,86.95,22024.0,82.5598,82.5883,82.427,82.465,22024.0
2018-06-20 10:30:00,86.95,87.05,86.86,87.04,22646.0,82.465,82.5598,82.3796,82.5503,22646.0
2018-06-20 10:35:00,87.02,87.1,86.99,87.01,13572.0,82.5313,82.6072,82.5029,82.5219,13572.0
2018-06-20 10:40:00,87.01,87.08,86.86,86.91,24808.0,82.5219,82.5883,82.3796,82.427,24808.0
2018-06-20 10:45:00,86.91,86.94,86.63,86.68,87231.0,82.427,82.4555,82.1615,82.2089,87231.0
2018-06-20 10:50:00,86.69,86.8,86.6,86.77,74916.0,82.2184,82.3227,82.133,82.2942,74916.0
2018-06-20 10:55:00,86.77,87.07,86.65,86.98,54851.0,82.2942,82.5788,82.1804,82.4934,54851.0
2018-06-20 11:00:00,86.96,87.08,86.88,87.02,16463.0,82.4744,82.5883,82.3986,82.5313,16463.0
2018-06-20 11:05:00,87.02,87.08,86.99,87.05,38430.0,82.5313,82.5883,82.5029,82.5598,38430.0
2018-06-20 11:10:00,87.05,87.09,86.85,86.92,21590.0,82.5598,82.5977,82.3701,82.4365,21590.0
2018-06-20 11:15:00,86.94,86.95,86.84,86.84,9097.0,82.4555,82.465,82.3606,82.3606,9097.0
2018-06-20 11:20:00,86.84,86.93,86.78,86.93,23116.0,82.3606,82.446,82.3037,82.446,23116.0
2018-06-20 11:25:00,86.92,86.93,86.85,86.93,5961.0,82.4365,82.446,82.3701,82.446,5961.0
2018-06-20 11:30:00,86.93,86.93,86.8,86.8,10229.0,82.446,82.446,82.3227,82.3227,10229.0
2018-06-20 11:35:00,86.8,86.91,86.8,86.83,265981.0,82.3227,82.427,82.3227,82.3511,265981.0
2018-06-20 11:40:00,86.82,86.85,86.75,86.78,18602.0,82.3417,82.3701,82.2753,82.3037,18602.0
2018-06-20 11:45:00,86.78,86.8,86.74,86.78,7626.0,82.3037,82.3227,82.2658,82.3037,7626.0
2018-06-20 11:50:00,86.78,86.82,86.78,86.82,10433.0,82.3037,82.3417,82.3037,82.3417,10433.0
2018-06-20 11:55:00,86.83,87.1,86.81,87.07,20026.0,82.3511,82.6072,82.3322,82.5788,20026.0
2018-06-20 12:00:00,87.08,87.25,87.07,87.25,11289.0,82.5883,82.7495,82.5788,82.7495,11289.0
2018-06-20 12:05:00,87.25,87.25,87.13,87.19,18331.0,82.7495,82.7495,82.6357,82.6926,18331.0
2018-06-20 12:10:00,87.19,87.2,87.16,87.18,7650.0,82.6926,82.7021,82.6641,82.6831,7650.0
2018-06-20 12:15:00,87.19,87.22,87.16,87.16,5704.0,82.6926,82.721,82.6641,82.6641,5704.0
2018-06-20 12:20:00,87.16,87.22,87.1,87.2,9251.0,82.6641,82.721,82.6072,82.7021,9251.0
2018-06-20 12:25:00,87.21,87.3,87.2,87.3,5855.0,82.7115,82.7969,82.7021,82.7969,5855.0
2018-06-20 12:30:00,87.31,87.31,87.2,87.2,14573.0,82.8064,82.8064,82.7021,82.7021,14573.0
2018-06-20 12:35:00,87.19,87.23,87.17,87.18,12904.0,82.6926,82.7305,82.6736,82.6831,12904.0
2018-06-20 12:40:00,87.19,87.24,87.17,87.21,8258.0,82.6926,82.74,82.6736,82.7115,8258.0
2018-06-20 12:45:00,87.21,87.26,87.19,87.25,10145.0,82.7115,82.759,82.6926,82.7495,10145.0
2018-06-20 12:50:00,87.25,87.27,87.18,87.19,10544.0,82.7495,82.7685,82.6831,82.6926,10544.0
2018-06-20 12:55:00,87.2,87.25,87.18,87.23,6721.0,82.7021,82.7495,82.6831,82.7305,6721.0
2018-06-20 13:00:00,87.25,87.27,87.23,87.24,14350.0,82.7495,82.7685,82.7305,82.74,14350.0
2018-06-20 13:05:00,87.23,87.24,86.99,87.01,39814.0,82.7305,82.74,82.5029,82.5219,39814.0
2018-06-20 13:10:00,87.03,87.07,86.95,87.02,17132.0,82.5408,82.5788,82.465,82.5313,17132.0
2018-06-20 13:15:00,86.99,87.03,86.99,87.02,5257.0,82.5029,82.5408,82.5029,82.5313,5257.0
2018-06-20 13:20:00,87.02,87.03,86.95,86.95,6823.0,82.5313,82.5408,82.465,82.465,6823.0
2018-06-20 13:25:00,86.95,86.98,86.86,86.92,8303.0,82.465,82.4934,82.3796,82.4365,8303.0
2018-06-20 13:30:00,86.88,86.98,86.88,86.93,6673.0,82.3986,82.4934,82.3986,82.446,6673.0
2018-06-20 13:35:00,86.95,86.97,86.94,86.95,17163.0,82.465,82.4839,82.4555,82.465,17163.0
2018-06-20 13:40:00,86.95,86.96,86.82,86.82,12512.0,82.465,82.4744,82.3417,82.3417,12512.0
2018-06-20 13:45:00,86.82,86.85,86.71,86.72,15518.0,82.3417,82.3701,82.2373,82.2468,15518.0
2018-06-20 13:50:00,86.73,86.89,86.73,86.87,268528.0,82.2563,82.4081,82.2563,82.3891,268528.0
2018-06-20 13:55:00,86.86,86.97,86.85,86.96,7585.0,82.3796,82.4839,82.3701,82.4744,7585.0
2018-06-20 14:00:00,86.97,86.97,86.88,86.95,10965.0,82.4839,82.4839,82.3986,82.465,10965.0
2018-06-20 14:05:00,86.97,86.98,86.94,86.95,13428.0,82.4839,82.4934,82.4555,82.465,13428.0
2018-06-20 14:10:00,86.96,87.03,86.96,87.0,29679.0,82.4744,82.5408,82.4744,82.5124,29679.0
2018-06-20 14:15:00,86.99,86.99,86.91,86.93,14051.0,82.5029,82.5029,82.427,82.446,14051.0
2018-06-20 14:20:00,86.93,86.99,86.91,86.97,9443.0,82.446,82.5029,82.427,82.4839,9443.0
2018-06-20 14:25:00,86.95,87.0,86.95,86.96,19038.0,82.465,82.5124,82.465,82.4744,19038.0
2018-06-20 14:30:00,86.96,86.96,86.87,86.87,14224.0,82.4744,82.4744,82.3891,82.3891,14224.0
2018-06-20 14:35:00,86.87,86.88,86.82,86.84,13923.0,82.3891,82.3986,82.3417,82.3606,13923.0
2018-06-20 14:40:00,86.84,86.86,86.78,86.8,20542.0,82.3606,82.3796,82.3037,82.3227,20542.0
2018-06-20 14:45:00,86.79,86.85,86.79,86.85,16040.0,82.3132,82.3701,82.3132,82.3701,16040.0
2018-06-20 14:50:00,86.84,86.93,86.84,86.9,11305.0,82.3606,82.446,82.3606,82.4175,11305.0
2018-06-20 14:55:00,86.91,86.92,86.81,86.85,20944.0,82.427,82.4365,82.3322,82.3701,20944.0
2018-06-20 15:00:00,86.84,86.92,86.8,86.89,23618.0,82.3606,82.4365,82.3227,82.4081,23618.0
2018-06-20 15:05:00,86.89,86.94,86.81,86.92,25645.0,82.4081,82.4555,82.3322,82.4365,25645.0
2018-06-20 15:10:00,86.91,86.93,86.84,86.9,191669.0,82.427,82.446,82.3606,82.4175,191669.0
2018-06-20 15:15:00,86.91,86.91,86.82,86.85,24350.0,82.427,82.427,82.3417,82.3701,24350.0
2018-06-20 15:20:00,86.85,86.97,86.84,86.96,23632.0,82.3701,82.4839,82.3606,82.4744,23632.0
2018-06-20 15:25:00,86.96,87.0,86.89,86.93,20912.0,82.4744,82.5124,82.4081,82.446,20912.0
2018-06-20 15:30:00,86.93,86.95,86.9,86.95,18468.0,82.446,82.465,82.4175,82.465,18468.0
2018-06-20 15:35:00,86.95,86.99,86.93,86.94,30705.0,82.465,82.5029,82.446,82.4555,30705.0
2018-06-20 15:40:00,86.94,86.94,86.9,86.92,29388.0,82.4555,82.4555,82.4175,82.4365,29388.0
2018-06-20 15:45:00,86.92,86.98,86.87,86.98,87873.0,82.4365,82.4934,82.3891,82.4934,87873.0
2018-06-20 15:50:00,86.98,87.0,86.9,87.0,144424.0,82.4934,82.5124,82.4175,82.5124,144424.0
2018-06-20 15:55:00,87.0,87.03,86.98,87.0,194422.0,82.5124,82.5408,82.4934,82.5124,194422.0
2018-06-21 09:30:00,86.79,87.4,86.79,87.33,44920.0,82.3132,82.8917,82.3132,82.8254,44920.0
2018-06-21 09:35:00,87.3,87.7,87.28,87.64,22914.0,82.7969,83.1763,82.7779,83.1194,22914.0
2018-06-21 09:40:00,87.64,87.8,87.48,87.58,23609.0,83.1194,83.2711,82.9676,83.0625,23609.0
2018-06-21 09:45:00,87.55,87.64,87.5,87.6,12165.0,83.034,83.1194,82.9866,83.0814,12165.0
2018-06-21 09:50:00,87.6,87.69,87.51,87.64,15012.0,83.0814,83.1668,82.9961,83.1194,15012.0
2018-06-21 09:55:00,87.69,87.69,87.41,87.42,39478.0,83.1668,83.1668,82.9012,82.9107,39478.0
2018-06-21 10:00:00,87.39,87.4,87.23,87.23,8464.0,82.8823,82.8917,82.7305,82.7305,8464.0
2018-06-21 10:05:00,87.24,87.28,87.12,87.12,28256.0,82.74,82.7779,82.6262,82.6262,28256.0
2018-06-21 10:10:00,87.11,87.24,87.11,87.22,10022.0,82.6167,82.74,82.6167,82.721,10022.0
2018-06-21 10:15:00,87.23,87.3,87.1,87.1,34536.0,82.7305,82.7969,82.6072,82.6072,34536.0
2018-06-21 10:20:00,87.1,87.1,86.72,86.76,27936.0,82.6072,82.6072,82.2468,82.2848,27936.0
2018-06-21 10:25:00,86.76,87.04,86.7,87.03,37247.0,82.2848,82.5503,82.2279,82.5408,37247.0
2018-06-21 10:30:00,87.04,87.21,87.0,87.08,14216.0,82.5503,82.7115,82.5124,82.5883,14216.0
2018-06-21 10:35:00,87.08,87.1,86.93,86.97,17516.0,82.5883,82.6072,82.446,82.4839,17516.0
2018-06-21 10:40:00,86.96,87.02,86.91,86.95,13089.0,82.4744,82.5313,82.427,82.465,13089.0
2018-06-21 10:45:00,86.95,87.04,86.88,86.97,16300.0,82.465,82.5503,82.3986,82.4839,16300.0
2018-06-21 10:50:00,86.97,87.17,86.95,87.17,8400.0,82.4839,82.6736,82.465,82.6736,8400.0
2018-06-21 10:55:00,87.18,87.31,87.13,87.29,15725.0,82.6831,82.8064,82.6357,82.7874,15725.0
2018-06-21 11:00:00,87.31,87.33,87.16,87.31,39927.0,82.8064,82.8254,82.6641,82.8064,39927.0
2018-06-21 11:05:00,87.31,87.34,87.26,87.31,39047.0,82.8064,82.8348,82.759,82.8064,39047.0
2018-06-21 11:10:00,87.31,87.31,87.22,87.24,11243.0,82.8064,82.8064,82.721,82.74,11243.0
2018-06-21 11:15:00,87.24,87.44,87.24,87.41,8223.0,82.74,82.9297,82.74,82.9012,8223.0
2018-06-21 11:20:00,87.41,87.42,87.3,87.3,7315.0,82.9012,82.9107,82.7969,82.7969,7315.0
2018-06-21 11:25:00,87.29,87.33,87.21,87.3,11484.0,82.7874,82.8254,82.7115,82.7969,11484.0
2018-06-21 11:30:00,87.31,87.42,87.31,87.35,6721.0,82.8064,82.9107,82.8064,82.8443,6721.0
2018-06-21 11:35:00,87.33,87.44,87.3,87.43,5362.0,82.8254,82.9297,82.7969,82.9202,5362.0
2018-06-21 11:40:00,87.45,87.5,87.4,87.5,7797.0,82.9392,82.9866,82.8917,82.9866,7797.0
2018-06-21 11:45:00,87.5,87.52,87.39,87.4,3625.0,82.9866,83.0056,82.8823,82.8917,3625.0
2018-06-21 11:50:00,87.42,87.43,87.36,87.37,6459.0,82.9107,82.9202,82.8538,82.8633,6459.0
2018-06-21 11:55:00,87.36,87.37,87.27,87.27,6416.0,82.8538,82.8633,82.7685,82.7685,6416.0
2018-06-21 12:00:00,87.27,87.31,87.19,87.19,12553.0,82.7685,82.8064,82.6926,82.6926,12553.0
2018-06-21 12:05:00,87.18,87.18,87.12,87.17,6608.0,82.6831,82.6831,82.6262,82.6736,6608.0
2018-06-21 12:10:00,87.19,87.28,87.16,87.27,7757.0,82.6926,82.7779,82.6641,82.7685,7757.0
2018-06-21 12:15:00,87.26,87.33,87.23,87.29,12666.0,82.759,82.8254,82.7305,82.7874,12666.0
2018-06-21 12:20:00,87.28,87.34,87.27,87.31,6608.0,82.7779,82.8348,82.7685,82.8064,6608.0
2018-06-21 12:25:00,87.33,87.36,87.32,87.35,5046.0,82.8254,82.8538,82.8159,82.8443,5046.0
2018-06-21 12:30:00,87.36,87.41,87.3,87.3,11846.0,82.8538,82.9012,82.7969,82.7969,11846.0
2018-06-21 12:35:00,87.29,87.33,87.27,87.3,7935.0,82.7874,82.8254,82.7685,82.7969,7935.0
2018-06-21 12:40:00,87.31,87.33,87.29,87.33,6803.0,82.8064,82.8254,82.7874,82.8254,6803.0
2018-06-21 12:45:00,87.36,87.42,87.3,87.42,19343.0,82.8538,82.9107,82.7969,82.9107,19343.0
2018-06-21 12:50:00,87.4,87.44,87.39,87.44,31119.0,82.8917,82.9297,82.8823,82.9297,31119.0
2018-06-21 12:55:00,87.43,87.46,87.35,87.37,9280.0,82.9202,82.9487,82.8443,82.8633,9280.0
2018-06-21 13:00:00,87.35,87.4,87.34,87.36,35512.0,82.8443,82.8917,82.8348,82.8538,35512.0
2018-06-21 13:05:00,87.36,87.49,87.36,87.49,9726.0,82.8538,82.9771,82.8538,82.9771,9726.0
2018-06-21 13:10:00,87.49,87.57,87.46,87.53,38459.0,82.9771,83.053,82.9487,83.015,38459.0
2018-06-21 13:15:00,87.52,87.59,87.43,87.48,69620.0,83.0056,83.0719,82.9202,82.9676,69620.0
2018-06-21 13:20:00,87.48,87.67,87.46,87.67,68317.0,82.9676,83.1478,82.9487,83.1478,68317.0
2018-06-21 13:25:00,87.65,87.66,87.58,87.6,5733.0,83.1289,83.1383,83.0625,83.0814,5733.0
2018-06-21 13:30:00,87.58,87.63,87.49,87.52,7511.0,83.0625,83.1099,82.9771,83.0056,7511.0
2018-06-21 13:35:00,87.53,87.57,87.47,87.47,4534.0,83.015,83.053,82.9581,82.9581,4534.0
2018-06-21 13:40:00,87.47,87.59,87.43,87.55,48678.0,82.9581,83.0719,82.9202,83.034,48678.0
2018-06-21 13:45:00,87.55,87.56,87.49,87.52,18463.0,83.034,83.0435,82.9771,83.0056,18463.0
2018-06-21 13:50:00,87.54,87.57,87.48,87.55,24000.0,83.0245,83.053,82.9676,83.034,24000.0
2018-06-21 13:55:00,87.57,87.58,87.52,87.55,7560.0,83.053,83.0625,83.0056,83.034,7560.0
2018-06-21 14:00:00,87.56,87.67,87.55,87.55,9016.0,83.0435,83.1478,83.034,83.034,9016.0
2018-06-21 14:05:00,87.54,87.58,87.48,87.57,12273.0,83.0245,83.0625,82.9676,83.053,12273.0
2018-06-21 14:10:00,87.58,87.64,87.52,87.52,6028.0,83.0625,83.1194,83.0056,83.0056,6028.0
2018-06-21 14:15:00,87.52,87.54,87.47,87.5,6670.0,83.0056,83.0245,82.9581,82.9866,6670.0
2018-06-21 14:20:00,87.48,87.54,87.47,87.49,43928.0,82.9676,83.0245,82.9581,82.9771,43928.0
2018-06-21 14:25:00,87.49,87.5,87.44,87.45,5527.0,82.9771,82.9866,82.9297,82.9392,5527.0
2018-06-21 14:30:00,87.46,87.46,87.43,87.44,6216.0,82.9487,82.9487,82.9202,82.9297,6216.0
2018-06-21 14:35:00,87.44,87.5,87.37,87.39,44232.0,82.9297,82.9866,82.8633,82.8823,44232.0
2018-06-21 14:40:00,87.37,87.41,87.32,87.36,31412.0,82.8633,82.9012,82.8159,82.8538,31412.0
2018-06-21 14:45:00,87.35,87.42,87.33,87.34,45665.0,82.8443,82.9107,82.8254,82.8348,45665.0
2018-06-21 14:50:00,87.36,87.37,87.33,87.35,37599.0,82.8538,82.8633,82.8254,82.8443,37599.0
2018-06-21 14:55:00,87.35,87.36,87.3,87.33,17502.0,82.8443,82.8538,82.7969,82.8254,17502.0
2018-06-21 15:00:00,87.33,87.39,87.31,87.33,23314.0,82.8254,82.8823,82.8064,82.8254,23314.0
2018-06-21 15:05:00,87.32,87.34,87.28,87.33,17751.0,82.8159,82.8348,82.7779,82.8254,17751.0
2018-06-21 15:10:00,87.33,87.33,87.18,87.27,16469.0,82.8254,82.8254,82.6831,82.7685,16469.0
2018-06-21 15:15:00,87.27,87.29,87.24,87.26,57349.0,82.7685,82.7874,82.74,82.759,57349.0
2018-06-21 15:20:00,87.27,87.27,87.1,87.23,24612.0,82.7685,82.7685,82.6072,82.7305,24612.0
2018-06-21 15:25:00,87.21,87.27,87.18,87.25,69701.0,82.7115,82.7685,82.6831,82.7495,69701.0
2018-06-21 15:30:00,87.24,87.24,87.03,87.1,38520.0,82.74,82.74,82.5408,82.6072,38520.0
2018-06-21 15:35:00,87.11,87.11,86.95,87.0,36593.0,82.6167,82.6167,82.465,82.5124,36593.0
2018-06-21 15:40:00,86.99,86.99,86.91,86.96,23633.0,82.5029,82.5029,82.427,82.4744,23633.0
2018-06-21 15:45:00,86.96,87.02,86.93,86.99,70580.0,82.4744,82.5313,82.446,82.5029,70580.0
2018-06-21 15:50:00,86.97,87.0,86.96,86.97,86071.0,82.4839,82.5124,82.4744,82.4839,86071.0
2018-06-21 15:55:00,86.97,87.04,86.89,87.03,176910.0,82.4839,82.5503,82.4081,82.5408,176910.0
2018-06-22 09:30:00,87.39,87.56,87.13,87.14,18432.0,82.8823,83.0435,82.6357,82.6452,18432.0
2018-06-22 09:35:00,87.11,87.12,86.73,86.73,13870.0,82.6167,82.6262,82.2563,82.2563,13870.0
2018-06-22 09:40:00,86.73,86.76,86.55,86.67,14598.0,82.2563,82.2848,82.0856,82.1994,14598.0
2018-06-22 09:45:00,86.7,86.7,86.42,86.48,20173.0,82.2279,82.2279,81.9623,82.0192,20173.0
2018-06-22 09:50:00,86.5,86.5,86.36,86.41,10605.0,82.0382,82.0382,81.9054,81.9528,10605.0
2018-06-22 09:55:00,86.42,86.53,86.4,86.4,11735.0,81.9623,82.0666,81.9433,81.9433,11735.0
2018-06-22 10:00:00,86.41,86.44,86.24,86.41,14914.0,81.9528,81.9813,81.7916,81.9528,14914.0
2018-06-22 10:05:00,86.42,86.48,86.38,86.38,9267.0,81.9623,82.0192,81.9244,81.9244,9267.0
2018-06-22 10:10:00,86.37,86.43,86.25,86.25,22302.0,81.9149,81.9718,81.8011,81.8011,22302.0
2018-06-22 10:15:00,86.24,86.44,86.24,86.31,16860.0,81.7916,81.9813,81.7916,81.858,16860.0
2018-06-22 10:20:00,86.32,86.36,86.27,86.3,15136.0,81.8675,81.9054,81.82,81.8485,15136.0
2018-06-22 10:25:00,86.31,86.33,86.2,86.28,16805.0,81.858,81.8769,81.7536,81.8295,16805.0
2018-06-22 10:30:00,86.28,86.44,86.2,86.44,19248.0,81.8295,81.9813,81.7536,81.9813,19248.0
2018-06-22 10:35:00,86.44,86.46,86.37,86.44,41412.0,81.9813,82.0002,81.9149,81.9813,41412.0
2018-06-22 10:40:00,86.42,86.53,86.39,86.53,43342.0,81.9623,82.0666,81.9338,82.0666,43342.0
2018-06-22 10:45:00,86.51,86.53,86.34,86.45,27166.0,82.0477,82.0666,81.8864,81.9908,27166.0
2018-06-22 10:50:00,86.45,86.5,86.39,86.45,40901.0,81.9908,82.0382,81.9338,81.9908,40901.0
2018-06-22 10:55:00,86.45,86.45,86.32,86.41,16362.0,81.9908,81.9908,81.8675,81.9528,16362.0
2018-06-22 11:00:00,86.41,86.58,86.39,86.55,24913.0,81.9528,82.114,81.9338,82.0856,24913.0
2018-06-22 11:05:00,86.53,86.64,86.47,86.63,48813.0,82.0666,82.171,82.0097,82.1615,48813.0
2018-06-22 11:10:00,86.62,86.66,86.51,86.56,39188.0,82.152,82.1899,82.0477,82.0951,39188.0
2018-06-22 11:15:00,86.57,86.61,86.55,86.59,16153.0,82.1046,82.1425,82.0856,82.1235,16153.0
2018-06-22 11:20:00,86.6,86.62,86.4,86.4,133240.0,82.133,82.152,81.9433,81.9433,133240.0
2018-06-22 11:25:00,86.41,86.52,86.35,86.5,20097.0,81.9528,82.0571,81.8959,82.0382,20097.0
2018-06-22 11:30:00,86.5,86.53,86.47,86.51,12588.0,82.0382,82.0666,82.0097,82.0477,12588.0
2018-06-22 11:35:00,86.49,86.57,86.49,86.53,17924.0,82.0287,82.1046,82.0287,82.0666,17924.0
2018-06-22 11:40:00,86.54,86.57,86.47,86.48,21058.0,82.0761,82.1046,82.0097,82.0192,21058.0
2018-06-22 11:45:00,86.5,86.59,86.49,86.51,28480.0,82.0382,82.1235,82.0287,82.0477,28480.0
2018-06-22 11:50:00,86.52,86.6,86.46,86.48,41005.0,82.0571,82.133,82.0002,82.0192,41005.0
2018-06-22 11:55:00,86.49,86.52,86.45,86.48,12523.0,82.0287,82.0571,81.9908,82.0192,12523.0
2018-06-22 12:00:00,86.46,86.48,86.42,86.44,9507.0,82.0002,82.0192,81.9623,81.9813,9507.0
2018-06-22 12:05:00,86.46,86.55,86.45,86.48,29147.0,82.0002,82.0856,81.9908,82.0192,29147.0
2018-06-22 12:10:00,86.48,86.53,86.44,86.5,40162.0,82.0192,82.0666,81.9813,82.0382,40162.0
2018-06-22 12:15:00,86.51,86.52,86.45,86.49,32739.0,82.0477,82.0571,81.9908,82.0287,32739.0
2018-06-22 12:20:00,86.49,86.52,86.43,86.48,58558.0,82.0287,82.0571,81.9718,82.0192,58558.0
2018-06-22 12:25:00,86.47,86.54,86.45,86.52,93645.0,82.0097,82.0761,81.9908,82.0571,93645.0
2018-06-22 12:30:00,86.52,86.59,86.51,86.58,37961.0,82.0571,82.1235,82.0477,82.114,37961.0
2018-06-22 12:35:00,86.56,86.67,86.54,86.6,90855.0,82.0951,82.1994,82.0761,82.133,90855.0
2018-06-22 12:40:00,86.61,86.71,86.59,86.7,84234.0,82.1425,82.2373,82.1235,82.2279,84234.0
2018-06-22 12:45:00,86.68,86.69,86.62,86.65,91101.0,82.2089,82.2184,82.152,82.1804,91101.0
2018-06-22 12:50:00,86.66,86.83,86.65,86.77,71959.0,82.1899,82.3511,82.1804,82.2942,71959.0
2018-06-22 12:55:00,86.78,86.79,86.72,86.74,29532.0,82.3037,82.3132,82.2468,82.2658,29532.0
2018-06-22 13:00:00,86.74,86.78,86.73,86.73,33855.0,82.2658,82.3037,82.2563,82.2563,33855.0
2018-06-22 13:05:00,86.74,86.77,86.73,86.74,20351.0,82.2658,82.2942,82.2563,82.2658,20351.0
2018-06-22 13:10:00,86.75,86.76,86.72,86.74,14743.0,82.2753,82.2848,82.2468,82.2658,14743.0
2018-06-22 13:15:00,86.75,86.78,86.71,86.72,20929.0,82.2753,82.3037,82.2373,82.2468,20929.0
2018-06-22 13:20:00,86.72,86.78,86.69,86.73,17754.0,82.2468,82.3037,82.2184,82.2563,17754.0
2018-06-22 13:25:00,86.74,86.74,86.67,86.68,22351.0,82.2658,82.2658,82.1994,82.2089,22351.0
2018-06-22 13:30:00,86.69,86.7,86.65,86.67,42675.0,82.2184,82.2279,82.1804,82.1994,42675.0
2018-06-22 13:35:00,86.66,86.82,86.64,86.82,41109.0,82.1899,82.3417,82.171,82.3417,41109.0
2018-06-22 13:40:00,86.83,86.93,86.81,86.86,18941.0,82.3511,82.446,82.3322,82.3796,18941.0
2018-06-22 13:45:00,86.86,86.9,86.77,86.79,57548.0,82.3796,82.4175,82.2942,82.3132,57548.0
2018-06-22 13:50:00,86.79,86.82,86.75,86.76,39543.0,82.3132,82.3417,82.2753,82.2848,39543.0
2018-06-22 13:55:00,86.76,86.77,86.72,86.72,40536.0,82.2848,82.2942,82.2468,82.2468,40536.0
2018-06-22 14:00:00,86.73,86.77,86.69,86.72,24913.0,82.2563,82.2942,82.2184,82.2468,24913.0
2018-06-22 14:05:00,86.7,86.74,86.7,86.73,11921.0,82.2279,82.2658,82.2279,82.2563,11921.0
2018-06-22 14:10:00,86.73,86.75,86.68,86.69,15267.0,82.2563,82.2753,82.2089,82.2184,15267.0
2018-06-22 14:15:00,86.7,86.72,86.65,86.66,15076.0,82.2279,82.2468,82.1804,82.1899,15076.0
2018-06-22 14:20:00,86.66,86.67,86.59,86.63,20003.0,82.1899,82.1994,82.1235,82.1615,20003.0
2018-06-22 14:25:00,86.62,86.67,86.58,86.62,21667.0,82.152,82.1994,82.114,82.152,21667.0
2018-06-22 14:30:00,86.61,86.7,86.6,86.64,16362.0,82.1425,82.2279,82.133,82.171,16362.0
2018-06-22 14:35:00,86.65,86.72,86.6,86.69,19112.0,82.1804,82.2468,82.133,82.2184,19112.0
2018-06-22 14:40:00,86.69,86.72,86.62,86.65,13772.0,82.2184,82.2468,82.152,82.1804,13772.0
2018-06-22 14:45:00,86.67,86.77,86.61,86.74,28902.0,82.1994,82.2942,82.1425,82.2658,28902.0
2018-06-22 14:50:00,86.74,86.78,86.69,86.7,26632.0,82.2658,82.3037,82.2184,82.2279,26632.0
2018-06-22 14:55:00,86.7,86.74,86.65,86.68,19317.0,82.2279,82.2658,82.1804,82.2089,19317.0
2018-06-22 15:00:00,86.68,86.77,86.65,86.74,23341.0,82.2089,82.2942,82.1804,82.2658,23341.0
2018-06-22 15:05:00,86.75,86.78,86.69,86.75,43953.0,82.2753,82.3037,82.2184,82.2753,43953.0
2018-06-22 15:10:00,86.75,86.92,86.7,86.87,42276.0,82.2753,82.4365,82.2279,82.3891,42276.0
2018-06-22 15:15:00,86.88,86.92,86.77,86.77,36035.0,82.3986,82.4365,82.2942,82.2942,36035.0
2018-06-22 15:20:00,86.77,86.82,86.77,86.79,28561.0,82.2942,82.3417,82.2942,82.3132,28561.0
2018-06-22 15:25:00,86.79,86.83,86.75,86.79,28315.0,82.3132,82.3511,82.2753,82.3132,28315.0
2018-06-22 15:30:00,86.78,86.85,86.76,86.81,53359.0,82.3037,82.3701,82.2848,82.3322,53359.0
2018-06-22 15:35:00,86.81,86.95,86.8,86.84,49193.0,82.3322,82.465,82.3227,82.3606,49193.0
2018-06-22 15:40:00,86.83,86.96,86.83,86.96,113557.0,82.3511,82.4744,82.3511,82.4744,113557.0
2018-06-22 15:45:00,86.96,87.18,86.96,87.08,107600.0,82.4744,82.6831,82.4744,82.5883,107600.0
2018-06-22 15:50:00,87.07,87.25,87.06,87.21,178111.0,82.5788,82.7495,82.5693,82.7115,178111.0
2018-06-22 15:55:00,87.2,87.27,86.31,86.34,673919.0,82.7021,82.7685,81.858,81.8864,673919.0
2018-06-25 09:30:00,86.0,86.2,86.0,86.12,151522.0,81.564,81.7536,81.564,81.6778,151522.0
2018-06-25 09:35:00,86.11,86.35,86.04,86.22,93866.0,81.6683,81.8959,81.6019,81.7726,93866.0
2018-06-25 09:40:00,86.2,86.23,86.0,86.01,38745.0,81.7536,81.7821,81.564,81.5734,38745.0
2018-06-25 09:45:00,86.04,86.13,85.73,85.78,43361.0,81.6019,81.6873,81.3079,81.3553,43361.0
2018-06-25 09:50:00,85.79,85.79,85.38,85.46,25659.0,81.3648,81.3648,80.9759,81.0518,25659.0
2018-06-25 09:55:00,85.47,85.51,85.33,85.39,16167.0,81.0613,81.0992,80.9285,80.9854,16167.0
2018-06-25 10:00:00,85.4,85.4,85.09,85.09,31559.0,80.9949,80.9949,80.7009,80.7009,31559.0
2018-06-25 10:05:00,85.06,85.18,84.92,85.15,41468.0,80.6724,80.7863,80.5397,80.7578,41468.0
2018-06-25 10:10:00,85.17,85.2,84.98,85.03,31228.0,80.7768,80.8052,80.5966,80.644,31228.0
2018-06-25 10:15:00,85.02,85.17,85.0,85.15,57748.0,80.6345,80.7768,80.6155,80.7578,57748.0
2018-06-25 10:20:00,85.14,85.26,85.08,85.24,78580.0,80.7483,80.8621,80.6914,80.8432,78580.0
2018-06-25 10:25:00,85.26,85.39,85.22,85.34,79451.0,80.8621,80.9854,80.8242,80.938,79451.0
2018-06-25 10:30:00,85.35,85.51,85.33,85.47,53124.0,80.9475,81.0992,80.9285,81.0613,53124.0
2018-06-25 10:35:00,85.49,85.52,85.45,85.5,41607.0,81.0803,81.1087,81.0423,81.0898,41607.0
2018-06-25 10:40:00,85.49,85.71,85.46,85.71,40883.0,81.0803,81.2889,81.0518,81.2889,40883.0
2018-06-25 10:45:00,85.71,85.82,85.64,85.8,56829.0,81.2889,81.3932,81.2225,81.3743,56829.0
2018-06-25 10:50:00,85.79,85.79,85.35,85.36,32118.0,81.3648,81.3648,80.9475,80.957,32118.0
2018-06-25 10:55:00,85.37,85.42,85.23,85.39,20655.0,80.9665,81.0139,80.8337,80.9854,20655.0
2018-06-25 11:00:00,85.39,85.57,85.35,85.41,32344.0,80.9854,81.1561,80.9475,81.0044,32344.0
2018-06-25 11:05:00,85.4,85.42,85.26,85.26,21093.0,80.9949,81.0139,80.8621,80.8621,21093.0
2018-06-25 11:10:00,85.27,85.35,85.21,85.25,18536.0,80.8716,80.9475,80.8147,80.8526,18536.0
2018-06-25 11:15:00,85.24,85.28,85.17,85.19,11459.0,80.8432,80.8811,80.7768,80.7957,11459.0
2018-06-25 11:20:00,85.17,85.17,84.91,84.91,29595.0,80.7768,80.7768,80.5302,80.5302,29595.0
2018-06-25 11:25:00,84.91,85.02,84.91,84.97,14151.0,80.5302,80.6345,80.5302,80.5871,14151.0
2018-06-25 11:30:00,84.96,85.01,84.87,84.9,21935.0,80.5776,80.625,80.4922,80.5207,21935.0
2018-06-25 11:35:00,84.9,84.95,84.85,84.85,11843.0,80.5207,80.5681,80.4733,80.4733,11843.0
2018-06-25 11:40:00,84.85,85.04,84.82,85.01,13530.0,80.4733,80.6535,80.4448,80.625,13530.0
2018-06-25 11:45:00,85.0,85.01,84.94,84.99,25912.0,80.6155,80.625,80.5586,80.6061,25912.0
2018-06-25 11:50:00,84.99,85.01,84.94,84.95,17652.0,80.6061,80.625,80.5586,80.5681,17652.0
2018-06-25 11:55:00,84.94,84.94,84.8,84.85,24830.0,80.5586,80.5586,80.4259,80.4733,24830.0
2018-06-25 12:00:00,84.85,84.89,84.65,84.74,25550.0,80.4733,80.5112,80.2836,80.369,25550.0
2018-06-25 12:05:00,84.73,84.73,84.43,84.43,25418.0,80.3595,80.3595,80.0749,80.0749,25418.0
2018-06-25 12:10:00,84.44,84.52,84.39,84.48,26273.0,80.0844,80.1603,80.037,80.1224,26273.0
2018-06-25 12:15:00,84.46,84.62,84.46,84.59,39635.0,80.1034,80.2551,80.1034,80.2267,39635.0
2018-06-25 12:20:00,84.58,84.84,84.56,84.84,21011.0,80.2172,80.4638,80.1982,80.4638,21011.0
2018-06-25 12:25:00,84.87,84.91,84.84,84.9,8369.0,80.4922,80.5302,80.4638,80.5207,8369.0
2018-06-25 12:30:00,84.91,84.98,84.89,84.96,10405.0,80.5302,80.5966,80.5112,80.5776,10405.0
2018-06-25 12:35:00,84.95,84.97,84.74,84.77,12913.0,80.5681,80.5871,80.369,80.3974,12913.0
2018-06-25 12:40:00,84.77,84.89,84.76,84.83,12101.0,80.3974,80.5112,80.3879,80.4543,12101.0
2018-06-25 12:45:00,84.84,84.84,84.68,84.71,13625.0,80.4638,80.4638,80.3121,80.3405,13625.0
2018-06-25 12:50:00,84.71,84.77,84.64,84.73,19523.0,80.3405,80.3974,80.2741,80.3595,19523.0
2018-06-25 12:55:00,84.72,84.75,84.66,84.7,19181.0,80.35,80.3784,80.2931,80.331,19181.0
2018-06-25 13:00:00,84.72,84.72,84.62,84.67,16240.0,80.35,80.35,80.2551,80.3026,16240.0
2018-06-25 13:05:00,84.7,84.7,84.64,84.65,12551.0,80.331,80.331,80.2741,80.2836,12551.0
2018-06-25 13:10:00,84.67,84.7,84.6,84.63,14635.0,80.3026,80.331,80.2362,80.2646,14635.0
2018-06-25 13:15:00,84.62,84.66,84.5,84.58,11093.0,80.2551,80.2931,80.1413,80.2172,11093.0
2018-06-25 13:20:00,84.59,84.63,84.45,84.49,14886.0,80.2267,80.2646,80.0939,80.1319,14886.0
2018-06-25 13:25:00,84.46,84.58,84.45,84.55,18776.0,80.1034,80.2172,80.0939,80.1888,18776.0
2018-06-25 13:30:00,84.57,84.68,84.54,84.67,24943.0,80.2077,80.3121,80.1793,80.3026,24943.0
2018-06-25 13:35:00,84.66,84.68,84.65,84.66,15341.0,80.2931,80.3121,80.2836,80.2931,15341.0
2018-06-25 13:40:00,84.67,84.85,84.64,84.85,16528.0,80.3026,80.4733,80.2741,80.4733,16528.0
2018-06-25 13:45:00,84.86,84.94,84.85,84.92,8942.0,80.4828,80.5586,80.4733,80.5397,8942.0
2018-06-25 13:50:00,84.94,84.96,84.9,84.91,16726.0,80.5586,80.5776,80.5207,80.5302,16726.0
2018-06-25 13:55:00,84.9,84.92,84.83,84.88,9377.0,80.5207,80.5397,80.4543,80.5017,9377.0
2018-06-25 14:00:00,84.87,84.95,84.78,84.86,36343.0,80.4922,80.5681,80.4069,80.4828,36343.0
2018-06-25 14:05:00,84.84,84.87,84.79,84.79,14124.0,80.4638,80.4922,80.4164,80.4164,14124.0
2018-06-25 14:10:00,84.79,84.84,84.72,84.76,14110.0,80.4164,80.4638,80.35,80.3879,14110.0
2018-06-25 14:15:00,84.76,84.8,84.67,84.7,9973.0,80.3879,80.4259,80.3026,80.331,9973.0
2018-06-25 14:20:00,84.71,84.72,84.61,84.64,17453.0,80.3405,80.35,80.2457,80.2741,17453.0
2018-06-25 14:25:00,84.6,84.7,84.58,84.69,8912.0,80.2362,80.331,80.2172,80.3215,8912.0
2018-06-25 14:30:00,84.68,84.68,84.49,84.5,19496.0,80.3121,80.3121,80.1319,80.1413,19496.0
2018-06-25 14:35:00,84.51,84.53,84.31,84.31,19696.0,80.1508,80.1698,79.9611,79.9611,19696.0
2018-06-25 14:40:00,84.29,84.37,84.11,84.23,36538.0,79.9422,80.018,79.7715,79.8853,36538.0
2018-06-25 14:45:00,84.24,84.25,84.11,84.11,23704.0,79.8947,79.9042,79.7715,79.7715,23704.0
2018-06-25 14:50:00,84.1,84.13,83.95,83.95,31878.0,79.762,79.7904,79.6197,79.6197,31878.0
2018-06-25 14:55:00,83.96,84.2,83.92,84.09,20542.0,79.6292,79.8568,79.5913,79.7525,20542.0
2018-06-25 15:00:00,84.09,84.21,84.08,84.14,30058.0,79.7525,79.8663,79.743,79.7999,30058.0
2018-06-25 15:05:00,84.16,84.21,84.07,84.13,21714.0,79.8189,79.8663,79.7335,79.7904,21714.0
2018-06-25 15:10:00,84.14,84.29,84.1,84.15,29024.0,79.7999,79.9422,79.762,79.8094,29024.0
2018-06-25 15:15:00,84.14,84.37,84.11,84.34,27102.0,79.7999,80.018,79.7715,79.9896,27102.0
2018-06-25 15:20:00,84.35,84.4,84.28,84.4,23887.0,79.9991,80.0465,79.9327,80.0465,23887.0
2018-06-25 15:25:00,84.4,84.47,84.33,84.34,29994.0,80.0465,80.1129,79.9801,79.9896,29994.0
2018-06-25 15:30:00,84.34,84.5,84.33,84.49,37742.0,79.9896,80.1413,79.9801,80.1319,37742.0
2018-06-25 15:35:00,84.49,84.8,84.46,84.7,54709.0,80.1319,80.4259,80.1034,80.331,54709.0
2018-06-25 15:40:00,84.7,84.77,84.65,84.71,56588.0,80.331,80.3974,80.2836,80.3405,56588.0
2018-06-25 15:45:00,84.71,84.71,84.59,84.62,39287.0,80.3405,80.3405,80.2267,80.2551,39287.0
2018-06-25 15:50:00,84.61,84.86,84.58,84.83,66274.0,80.2457,80.4828,80.2172,80.4543,66274.0
2018-06-25 15:55:00,84.83,84.92,84.7,84.71,110765.0,80.4543,80.5397,80.331,80.3405,110765.0
2018-06-26 09:30:00,84.81,85.19,84.81,84.98,36655.0,80.4353,80.7957,80.4353,80.5966,36655.0
2018-06-26 09:35:00,84.98,84.98,84.82,84.95,9177.0,80.5966,80.5966,80.4448,80.5681,9177.0
2018-06-26 09:40:00,84.98,85.08,84.94,85.01,27035.0,80.5966,80.6914,80.5586,80.625,27035.0
2018-06-26 09:45:00,85.0,85.06,84.91,84.99,26403.0,80.6155,80.6724,80.5302,80.6061,26403.0
2018-06-26 09:50:00,84.98,85.01,84.84,84.89,21839.0,80.5966,80.625,80.4638,80.5112,21839.0
2018-06-26 09:55:00,84.89,84.9,84.63,84.63,11232.0,80.5112,80.5207,80.2646,80.2646,11232.0
2018-06-26 10:00:00,84.6,84.86,84.59,84.77,19948.0,80.2362,80.4828,80.2267,80.3974,19948.0
2018-06-26 10:05:00,84.74,84.83,84.7,84.81,14678.0,80.369,80.4543,80.331,80.4353,14678.0
2018-06-26 10:10:00,84.81,84.9,84.8,84.83,10771.0,80.4353,80.5207,80.4259,80.4543,10771.0
2018-06-26 10:15:00,84.81,84.89,84.77,84.79,16002.0,80.4353,80.5112,80.3974,80.4164,16002.0
2018-06-26 10:20:00,84.79,84.84,84.69,84.69,14598.0,80.4164,80.4638,80.3215,80.3215,14598.0
2018-06-26 10:25:00,84.7,84.77,84.56,84.56,15637.0,80.331,80.3974,80.1982,80.1982,15637.0
2018-06-26 10:30:00,84.56,84.56,84.33,84.44,34650.0,80.1982,80.1982,79.9801,80.0844,34650.0
2018-06-26 10:35:00,84.43,84.71,84.42,84.67,23119.0,80.0749,80.3405,80.0655,80.3026,23119.0
2018-06-26 10:40:00,84.67,84.67,84.55,84.56,23944.0,80.3026,80.3026,80.1888,80.1982,23944.0
2018-06-26 10:45:00,84.57,84.57,84.37,84.47,16843.0,80.2077,80.2077,80.018,80.1129,16843.0
2018-06-26 10:50:00,84.48,84.62,84.48,84.58,13164.0,80.1224,80.2551,80.1224,80.2172,13164.0
2018-06-26 10:55:00,84.57,84.6,84.47,84.53,21053.0,80.2077,80.2362,80.1129,80.1698,21053.0
2018-06-26 11:00:00,84.52,84.55,84.46,84.51,13588.0,80.1603,80.1888,80.1034,80.1508,13588.0
2018-06-26 11:05:00,84.52,84.58,84.52,84.54,19154.0,80.1603,80.2172,80.1603,80.1793,19154.0
2018-06-26 11:10:00,84.55,84.61,84.51,84.51,15596.0,80.1888,80.2457,80.1508,80.1508,15596.0
2018-06-26 11:15:00,84.51,84.58,84.47,84.48,13989.0,80.1508,80.2172,80.1129,80.1224,13989.0
2018-06-26 11:20:00,84.48,84.48,84.3,84.3,16535.0,80.1224,80.1224,79.9517,79.9517,16535.0
2018-06-26 11:25:00,84.31,84.33,84.19,84.2,19821.0,79.9611,79.9801,79.8473,79.8568,19821.0
2018-06-26 11:30:00,84.2,84.28,84.15,84.16,23669.0,79.8568,79.9327,79.8094,79.8189,23669.0
2018-06-26 11:35:00,84.16,84.38,84.16,84.35,17633.0,79.8189,80.0275,79.8189,79.9991,17633.0
2018-06-26 11:40:00,84.39,84.49,84.35,84.38,10954.0,80.037,80.1319,79.9991,80.0275,10954.0
2018-06-26 11:45:00,84.39,84.45,84.34,84.34,14154.0,80.037,80.0939,79.9896,79.9896,14154.0
2018-06-26 11:50:00,84.34,84.43,84.31,84.35,14798.0,79.9896,80.0749,79.9611,79.9991,14798.0
2018-06-26 11:55:00,84.35,84.39,84.34,84.38,29721.0,79.9991,80.037,79.9896,80.0275,29721.0
2018-06-26 12:00:00,84.38,84.43,84.37,84.42,37212.0,80.0275,80.0749,80.018,80.0655,37212.0
2018-06-26 12:05:00,84.41,84.45,84.34,84.44,24655.0,80.056,80.0939,79.9896,80.0844,24655.0
2018-06-26 12:10:00,84.43,84.62,84.43,84.56,19920.0,80.0749,80.2551,80.0749,80.1982,19920.0
2018-06-26 12:15:00,84.56,84.58,84.46,84.52,19194.0,80.1982,80.2172,80.1034,80.1603,19194.0
2018-06-26 12:20:00,84.53,84.57,84.49,84.52,14977.0,80.1698,80.2077,80.1319,80.1603,14977.0
2018-06-26 12:25:00,84.49,84.52,84.44,84.45,19741.0,80.1319,80.1603,80.0844,80.0939,19741.0
2018-06-26 12:30:00,84.45,84.51,84.43,84.44,23298.0,80.0939,80.1508,80.0749,80.0844,23298.0
2018-06-26 12:35:00,84.44,84.5,84.3,84.31,34401.0,80.0844,80.1413,79.9517,79.9611,34401.0
2018-06-26 12:40:00,84.3,84.39,84.24,84.28,50170.0,79.9517,80.037,79.8947,79.9327,50170.0
2018-06-26 12:45:00,84.29,84.38,84.27,84.34,41839.0,79.9422,80.0275,79.9232,79.9896,41839.0
2018-06-26 12:50:00,84.34,84.48,84.31,84.48,39691.0,79.9896,80.1224,79.9611,80.1224,39691.0
2018-06-26 12:55:00,84.48,84.49,84.38,84.42,23028.0,80.1224,80.1319,80.0275,80.0655,23028.0
2018-06-26 13:00:00,84.42,84.54,84.39,84.52,25612.0,80.0655,80.1793,80.037,80.1603,25612.0
2018-06-26 13:05:00,84.52,84.6,84.52,84.58,22759.0,80.1603,80.2362,80.1603,80.2172,22759.0
2018-06-26 13:10:00,84.6,84.61,84.57,84.6,26211.0,80.2362,80.2457,80.2077,80.2362,26211.0
2018-06-26 13:15:00,84.59,84.62,84.57,84.59,27784.0,80.2267,80.2551,80.2077,80.2267,27784.0
2018-06-26 13:20:00,84.59,84.61,84.54,84.57,151529.0,80.2267,80.2457,80.1793,80.2077,151529.0
2018-06-26 13:25:00,84.57,84.61,84.45,84.49,26763.0,80.2077,80.2457,80.0939,80.1319,26763.0
2018-06-26 13:30:00,84.49,84.53,84.44,84.49,20766.0,80.1319,80.1698,80.0844,80.1319,20766.0
2018-06-26 13:35:00,84.49,84.52,84.49,84.5,44139.0,80.1319,80.1603,80.1319,80.1413,44139.0
2018-06-26 13:40:00,84.5,84.61,84.5,84.56,25202.0,80.1413,80.2457,80.1413,80.1982,25202.0
2018-06-26 13:45:00,84.56,84.65,84.47,84.54,41594.0,80.1982,80.2836,80.1129,80.1793,41594.0
2018-06-26 13:50:00,84.54,84.62,84.54,84.6,16640.0,80.1793,80.2551,80.1793,80.2362,16640.0
2018-06-26 13:55:00,84.6,84.62,84.47,84.5,20050.0,80.2362,80.2551,80.1129,80.1413,20050.0
2018-06-26 14:00:00,84.49,84.53,84.45,84.45,21573.0,80.1319,80.1698,80.0939,80.0939,21573.0
2018-06-26 14:05:00,84.45,84.47,84.26,84.29,27896.0,80.0939,80.1129,79.9137,79.9422,27896.0
2018-06-26 14:10:00,84.3,84.34,84.19,84.21,26190.0,79.9517,79.9896,79.8473,79.8663,26190.0
2018-06-26 14:15:00,84.22,84.26,84.2,84.23,19168.0,79.8758,79.9137,79.8568,79.8853,19168.0
2018-06-26 14:20:00,84.23,84.23,84.06,84.15,37311.0,79.8853,79.8853,79.724,79.8094,37311.0
2018-06-26 14:25:00,84.16,84.22,84.16,84.22,17711.0,79.8189,79.8758,79.8189,79.8758,17711.0
2018-06-26 14:30:00,84.21,84.24,84.17,84.23,16206.0,79.8663,79.8947,79.8284,79.8853,16206.0
2018-06-26 14:35:00,84.24,84.36,84.24,84.34,15022.0,79.8947,80.0086,79.8947,79.9896,15022.0
2018-06-26 14:40:00,84.34,84.41,84.34,84.41,14408.0,79.9896,80.056,79.9896,80.056,14408.0
2018-06-26 14:45:00,84.42,84.43,84.33,84.35,18168.0,80.0655,80.0749,79.9801,79.9991,18168.0
2018-06-26 14:50:00,84.36,84.36,84.31,84.32,22007.0,80.0086,80.0086,79.9611,79.9706,22007.0
2018-06-26 14:55:00,84.32,84.34,84.25,84.26,16889.0,79.9706,79.9896,79.9042,79.9137,16889.0
2018-06-26 15:00:00,84.25,84.41,84.23,84.36,58857.0,79.9042,80.056,79.8853,80.0086,58857.0
2018-06-26 15:05:00,84.36,84.4,84.31,84.31,19489.0,80.0086,80.0465,79.9611,79.9611,19489.0
2018-06-26 15:10:00,84.31,84.34,84.23,84.23,26732.0,79.9611,79.9896,79.8853,79.8853,26732.0
2018-06-26 15:15:00,84.24,84.27,84.19,84.25,20291.0,79.8947,79.9232,79.8473,79.9042,20291.0
2018-06-26 15:20:00,84.25,84.26,84.15,84.24,25255.0,79.9042,79.9137,79.8094,79.8947,25255.0
2018-06-26 15:25:00,84.23,84.24,84.11,84.11,22751.0,79.8853,79.8947,79.7715,79.7715,22751.0
2018-06-26 15:30:00,84.13,84.37,84.13,84.36,35548.0,79.7904,80.018,79.7904,80.0086,35548.0
2018-06-26 15:35:00,84.35,84.35,84.17,84.19,36245.0,79.9991,79.9991,79.8284,79.8473,36245.0
2018-06-26 15:40:00,84.18,84.21,84.17,84.18,28361.0,79.8378,79.8663,79.8284,79.8378,28361.0
2018-06-26 15:45:00,84.17,84.17,84.04,84.06,41396.0,79.8284,79.8284,79.7051,79.724,41396.0
2018-06-26 15:50:00,84.05,84.15,84.0,84.15,49374.0,79.7145,79.8094,79.6671,79.8094,49374.0
2018-06-26 15:55:00,84.14,84.19,83.97,84.02,196338.0,79.7999,79.8473,79.6387,79.6861,196338.0
2018-06-27 09:30:00,84.33,84.82,84.33,84.71,47531.0,79.9801,80.4448,79.9801,80.3405,47531.0
2018-06-27 09:35:00,84.81,84.81,84.42,84.42,42821.0,80.4353,80.4353,80.0655,80.0655,42821.0
2018-06-27 09:40:00,84.44,84.56,84.37,84.53,17665.0,80.0844,80.1982,80.018,80.1698,17665.0
2018-06-27 09:45:00,84.55,84.6,84.46,84.55,29062.0,80.1888,80.2362,80.1034,80.1888,29062.0
2018-06-27 09:50:00,84.55,84.75,84.55,84.75,29884.0,80.1888,80.3784,80.1888,80.3784,29884.0
2018-06-27 09:55:00,84.75,84.98,84.7,84.93,27014.0,80.3784,80.5966,80.331,80.5492,27014.0
2018-06-27 10:00:00,84.92,84.96,84.84,84.87,29607.0,80.5397,80.5776,80.4638,80.4922,29607.0
2018-06-27 10:05:00,84.87,85.25,84.87,85.16,28943.0,80.4922,80.8526,80.4922,80.7673,28943.0
2018-06-27 10:10:00,85.14,85.25,85.14,85.17,20459.0,80.7483,80.8526,80.7483,80.7768,20459.0
2018-06-27 10:15:00,85.18,85.2,84.98,85.01,25953.0,80.7863,80.8052,80.5966,80.625,25953.0
2018-06-27 10:20:00,85.01,85.01,84.9,85.0,50687.0,80.625,80.625,80.5207,80.6155,50687.0
2018-06-27 10:25:00,85.01,85.15,84.97,85.13,40978.0,80.625,80.7578,80.5871,80.7388,40978.0
2018-06-27 10:30:00,85.16,85.23,84.99,85.0,21179.0,80.7673,80.8337,80.6061,80.6155,21179.0
2018-06-27 10:35:00,85.01,85.14,84.98,85.09,23076.0,80.625,80.7483,80.5966,80.7009,23076.0
2018-06-27 10:40:00,85.08,85.1,84.95,84.98,23314.0,80.6914,80.7104,80.5681,80.5966,23314.0
2018-06-27 10:45:00,84.98,84.98,84.86,84.87,13497.0,80.5966,80.5966,80.4828,80.4922,13497.0
2018-06-27 10:50:00,84.88,84.92,84.85,84.86,11264.0,80.5017,80.5397,80.4733,80.4828,11264.0
2018-06-27 10:55:00,84.87,84.89,84.7,84.74,17790.0,80.4922,80.5112,80.331,80.369,17790.0
2018-06-27 11:00:00,84.74,84.84,84.74,84.75,17836.0,80.369,80.4638,80.369,80.3784,17836.0
2018-06-27 11:05:00,84.72,84.78,84.63,84.71,18214.0,80.35,80.4069,80.2646,80.3405,18214.0
2018-06-27 11:10:00,84.71,84.75,84.63,84.65,18736.0,80.3405,80.3784,80.2646,80.2836,18736.0
2018-06-27 11:15:00,84.67,84.79,84.65,84.79,24630.0,80.3026,80.4164,80.2836,80.4164,24630.0
2018-06-27 11:20:00,84.79,84.8,84.57,84.61,21721.0,80.4164,80.4259,80.2077,80.2457,21721.0
2018-06-27 11:25:00,84.62,84.63,84.47,84.52,14408.0,80.2551,80.2646,80.1129,80.1603,14408.0
2018-06-27 11:30:00,84.52,84.57,84.43,84.53,14153.0,80.1603,80.2077,80.0749,80.1698,14153.0
2018-06-27 11:35:00,84.52,84.54,84.5,84.52,12230.0,80.1603,80.1793,80.1413,80.1603,12230.0
2018-06-27 11:40:00,84.51,84.53,84.45,84.45,11197.0,80.1508,80.1698,80.0939,80.0939,11197.0
2018-06-27 11:45:00,84.45,84.6,84.45,84.57,15603.0,80.0939,80.2362,80.0939,80.2077,15603.0
2018-06-27 11:50:00,84.55,84.55,84.41,84.48,16111.0,80.1888,80.1888,80.056,80.1224,16111.0
2018-06-27 11:55:00,84.49,84.53,84.38,84.39,10572.0,80.1319,80.1698,80.0275,80.037,10572.0
2018-06-27 12:00:00,84.36,84.54,84.35,84.53,6660.0,80.0086,80.1793,79.9991,80.1698,6660.0
2018-06-27 12:05:00,84.54,84.55,84.39,84.41,14326.0,80.1793,80.1888,80.037,80.056,14326.0
2018-06-27 12:10:00,84.41,84.45,84.38,84.4,8043.0,80.056,80.0939,80.0275,80.0465,8043.0
2018-06-27 12:15:00,84.4,84.51,84.4,84.46,17186.0,80.0465,80.1508,80.0465,80.1034,17186.0
2018-06-27 12:20:00,84.45,84.45,84.36,84.36,11113.0,80.0939,80.0939,80.0086,80.0086,11113.0
2018-06-27 12:25:00,84.37,84.37,84.32,84.32,8510.0,80.018,80.018,79.9706,79.9706,8510.0
2018-06-27 12:30:00,84.29,84.33,84.22,84.26,14253.0,79.9422,79.9801,79.8758,79.9137,14253.0
2018-06-27 12:35:00,84.27,84.27,84.16,84.22,10530.0,79.9232,79.9232,79.8189,79.8758,10530.0
2018-06-27 12:40:00,84.21,84.21,84.14,84.16,10436.0,79.8663,79.8663,79.7999,79.8189,10436.0
2018-06-27 12:45:00,84.14,84.19,84.1,84.16,7982.0,79.7999,79.8473,79.762,79.8189,7982.0
2018-06-27 12:50:00,84.16,84.18,84.13,84.13,7254.0,79.8189,79.8378,79.7904,79.7904,7254.0
2018-06-27 12:55:00,84.13,84.19,84.07,84.08,14773.0,79.7904,79.8473,79.7335,79.743,14773.0
2018-06-27 13:00:00,84.09,84.17,84.09,84.13,7550.0,79.7525,79.8284,79.7525,79.7904,7550.0
2018-06-27 13:05:00,84.14,84.15,83.94,83.95,13083.0,79.7999,79.8094,79.6102,79.6197,13083.0
2018-06-27 13:10:00,83.96,84.0,83.9,83.96,15443.0,79.6292,79.6671,79.5723,79.6292,15443.0
2018-06-27 13:15:00,83.97,83.98,83.72,83.79,10040.0,79.6387,79.6482,79.4016,79.468,10040.0
2018-06-27 13:20:00,83.79,83.95,83.78,83.89,6898.0,79.468,79.6197,79.4585,79.5628,6898.0
2018-06-27 13:25:00,83.9,83.9,83.82,83.86,7378.0,79.5723,79.5723,79.4964,79.5343,7378.0
2018-06-27 13:30:00,83.86,83.91,83.79,83.9,14359.0,79.5343,79.5818,79.468,79.5723,14359.0
2018-06-27 13:35:00,83.88,83.88,83.73,83.75,24150.0,79.5533,79.5533,79.4111,79.43,24150.0
2018-06-27 13:40:00,83.75,83.87,83.74,83.84,8025.0,79.43,79.5438,79.4205,79.5154,8025.0
2018-06-27 13:45:00,83.83,83.87,83.71,83.73,9010.0,79.5059,79.5438,79.3921,79.4111,9010.0
2018-06-27 13:50:00,83.72,83.72,83.61,83.71,4948.0,79.4016,79.4016,79.2972,79.3921,4948.0
2018-06-27 13:55:00,83.7,83.8,83.65,83.8,9570.0,79.3826,79.4774,79.3352,79.4774,9570.0
2018-06-27 14:00:00,83.77,83.87,83.75,83.86,22136.0,79.449,79.5438,79.43,79.5343,22136.0
2018-06-27 14:05:00,83.86,83.87,83.7,83.72,11590.0,79.5343,79.5438,79.3826,79.4016,11590.0
2018-06-27 14:10:00,83.7,83.75,83.69,83.75,10749.0,79.3826,79.43,79.3731,79.43,10749.0
2018-06-27 14:15:00,83.75,83.83,83.73,83.83,12855.0,79.43,79.5059,79.4111,79.5059,12855.0
2018-06-27 14:20:00,83.83,83.94,83.83,83.89,11525.0,79.5059,79.6102,79.5059,79.5628,11525.0
2018-06-27 14:25:00,83.91,83.92,83.81,83.81,9073.0,79.5818,79.5913,79.4869,79.4869,9073.0
2018-06-27 14:30:00,83.81,83.87,83.77,83.79,11322.0,79.4869,79.5438,79.449,79.468,11322.0
2018-06-27 14:35:00,83.81,83.97,83.81,83.96,8326.0,79.4869,79.6387,79.4869,79.6292,8326.0
2018-06-27 14:40:00,83.98,84.03,83.98,84.0,23167.0,79.6482,79.6956,79.6482,79.6671,23167.0
2018-06-27 14:45:00,84.0,84.01,83.89,83.93,23777.0,79.6671,79.6766,79.5628,79.6007,23777.0
2018-06-27 14:50:00,83.92,83.95,83.78,83.79,17317.0,79.5913,79.6197,79.4585,79.468,17317.0
2018-06-27 14:55:00,83.77,83.78,83.71,83.73,9962.0,79.449,79.4585,79.3921,79.4111,9962.0
2018-06-27 15:00:00,83.73,83.75,83.67,83.68,14725.0,79.4111,79.43,79.3541,79.3636,14725.0
2018-06-27 15:05:00,83.69,83.72,83.63,83.63,15097.0,79.3731,79.4016,79.3162,79.3162,15097.0
2018-06-27 15:10:00,83.64,83.67,83.5,83.53,17287.0,79.3257,79.3541,79.1929,79.2214,17287.0
2018-06-27 15:15:00,83.53,83.56,83.4,83.55,21488.0,79.2214,79.2498,79.0981,79.2403,21488.0
2018-06-27 15:20:00,83.54,83.72,83.54,83.72,17205.0,79.2309,79.4016,79.2309,79.4016,17205.0
2018-06-27 15:25:00,83.72,83.87,83.65,83.84,18949.0,79.4016,79.5438,79.3352,79.5154,18949.0
2018-06-27 15:30:00,83.84,83.85,83.75,83.75,26631.0,79.5154,79.5249,79.43,79.43,26631.0
2018-06-27 15:35:00,83.75,83.75,83.67,83.69,21902.0,79.43,79.43,79.3541,79.3731,21902.0
2018-06-27 15:40:00,83.7,83.84,83.69,83.75,30744.0,79.3826,79.5154,79.3731,79.43,30744.0
2018-06-27 15:45:00,83.75,83.76,83.56,83.58,44350.0,79.43,79.4395,79.2498,79.2688,44350.0
2018-06-27 15:50:00,83.57,83.6,83.47,83.59,60376.0,79.2593,79.2878,79.1645,79.2783,60376.0
2018-06-27 15:55:00,83.58,83.66,83.36,83.36,102281.0,79.2688,79.3447,79.0601,79.0601,102281.0
2018-06-28 09:30:00,83.36,83.78,83.35,83.7,46782.0,79.0601,79.4585,79.0507,79.3826,46782.0
2018-06-28 09:35:00,83.7,84.04,83.63,83.71,29767.0,79.3826,79.7051,79.3162,79.3921,29767.0
2018-06-28 09:40:00,83.72,83.98,83.67,83.72,9703.0,79.4016,79.6482,79.3541,79.4016,9703.0
2018-06-28 09:45:00,83.7,83.7,83.34,83.35,16887.0,79.3826,79.3826,79.0412,79.0507,16887.0
2018-06-28 09:50:00,83.35,83.85,83.34,83.85,16030.0,79.0507,79.5249,79.0412,79.5249,16030.0
2018-06-28 09:55:00,83.82,83.89,83.75,83.83,16427.0,79.4964,79.5628,79.43,79.5059,16427.0
2018-06-28 10:00:00,83.85,83.97,83.77,83.79,30614.0,79.5249,79.6387,79.449,79.468,30614.0
2018-06-28 10:05:00,83.78,84.15,83.77,84.1,12717.0,79.4585,79.8094,79.449,79.762,12717.0
2018-06-28 10:10:00,84.1,84.11,83.78,83.78,15249.0,79.762,79.7715,79.4585,79.4585,15249.0
2018-06-28 10:15:00,83.81,83.89,83.79,83.88,12490.0,79.4869,79.5628,79.468,79.5533,12490.0
2018-06-28 10:20:00,83.87,84.0,83.8,83.91,19767.0,79.5438,79.6671,79.4774,79.5818,19767.0
2018-06-28 10:25:00,83.93,84.07,83.86,83.92,13245.0,79.6007,79.7335,79.5343,79.5913,13245.0
2018-06-28 10:30:00,83.92,83.92,83.67,83.73,16870.0,79.5913,79.5913,79.3541,79.4111,16870.0
2018-06-28 10:35:00,83.72,83.82,83.63,83.78,19403.0,79.4016,79.4964,79.3162,79.4585,19403.0
2018-06-28 10:40:00,83.77,83.93,83.68,83.91,22245.0,79.449,79.6007,79.3636,79.5818,22245.0
2018-06-28 10:45:00,83.9,83.93,83.84,83.92,17542.0,79.5723,79.6007,79.5154,79.5913,17542.0
2018-06-28 10:50:00,83.96,84.12,83.81,84.03,25814.0,79.6292,79.7809,79.4869,79.6956,25814.0
2018-06-28 10:55:00,84.05,84.11,83.97,84.08,20668.0,79.7145,79.7715,79.6387,79.743,20668.0
2018-06-28 11:00:00,84.1,84.12,83.99,84.01,14250.0,79.762,79.7809,79.6576,79.6766,14250.0
2018-06-28 11:05:00,84.02,84.14,83.96,84.14,24711.0,79.6861,79.7999,79.6292,79.7999,24711.0
2018-06-28 11:10:00,84.15,84.15,84.04,84.11,13776.0,79.8094,79.8094,79.7051,79.7715,13776.0
2018-06-28 11:15:00,84.11,84.17,84.06,84.15,13141.0,79.7715,79.8284,79.724,79.8094,13141.0
2018-06-28 11:20:00,84.15,84.31,84.06,84.3,17848.0,79.8094,79.9611,79.724,79.9517,17848.0
2018-06-28 11:25:00,84.3,84.45,84.3,84.36,17794.0,79.9517,80.0939,79.9517,80.0086,17794.0
2018-06-28 11:30:00,84.34,84.42,84.31,84.33,21143.0,79.9896,80.0655,79.9611,79.9801,21143.0
2018-06-28 11:35:00,84.33,84.42,84.31,84.41,21297.0,79.9801,80.0655,79.9611,80.056,21297.0
2018-06-28 11:40:00,84.42,84.43,84.36,84.4,9100.0,80.0655,80.0749,80.0086,80.0465,9100.0
2018-06-28 11:45:00,84.41,84.46,84.39,84.43,11199.0,80.056,80.1034,80.037,80.0749,11199.0
2018-06-28 11:50:00,84.45,84.46,84.38,84.39,11208.0,80.0939,80.1034,80.0275,80.037,11208.0
2018-06-28 11:55:00,84.39,84.61,84.35,84.59,11083.0,80.037,80.2457,79.9991,80.2267,11083.0
2018-06-28 12:00:00,84.6,84.63,84.54,84.59,7827.0,80.2362,80.2646,80.1793,80.2267,7827.0
2018-06-28 12:05:00,84.58,84.63,84.36,84.38,8621.0,80.2172,80.2646,80.0086,80.0275,8621.0
2018-06-28 12:10:00,84.37,84.38,84.23,84.3,10400.0,80.018,80.0275,79.8853,79.9517,10400.0
2018-06-28 12:15:00,84.29,84.34,84.28,84.34,8513.0,79.9422,79.9896,79.9327,79.9896,8513.0
2018-06-28 12:20:00,84.35,84.36,84.11,84.15,12341.0,79.9991,80.0086,79.7715,79.8094,12341.0
2018-06-28 12:25:00,84.14,84.19,84.09,84.19,10297.0,79.7999,79.8473,79.7525,79.8473,10297.0
2018-06-28 12:30:00,84.21,84.24,84.17,84.19,13177.0,79.8663,79.8947,79.8284,79.8473,13177.0
2018-06-28 12:35:00,84.18,84.19,84.09,84.14,8296.0,79.8378,79.8473,79.7525,79.7999,8296.0
2018-06-28 12:40:00,84.14,84.17,84.08,84.14,11198.0,79.7999,79.8284,79.743,79.7999,11198.0
2018-06-28 12:45:00,84.15,84.17,84.05,84.15,11146.0,79.8094,79.8284,79.7145,79.8094,11146.0
2018-06-28 12:50:00,84.17,84.32,84.17,84.29,10778.0,79.8284,79.9706,79.8284,79.9422,10778.0
2018-06-28 12:55:00,84.3,84.42,84.27,84.39,12340.0,79.9517,80.0655,79.9232,80.037,12340.0
2018-06-28 13:00:00,84.38,84.43,84.37,84.42,9467.0,80.0275,80.0749,80.018,80.0655,9467.0
2018-06-28 13:05:00,84.42,84.46,84.36,84.44,9325.0,80.0655,80.1034,80.0086,80.0844,9325.0
2018-06-28 13:10:00,84.43,84.45,84.4,84.43,7125.0,80.0749,80.0939,80.0465,80.0749,7125.0
2018-06-28 13:15:00,84.43,84.51,84.41,84.44,14452.0,80.0749,80.1508,80.056,80.0844,14452.0
2018-06-28 13:20:00,84.46,84.64,84.46,84.62,16451.0,80.1034,80.2741,80.1034,80.2551,16451.0
2018-06-28 13:25:00,84.61,84.76,84.6,84.76,16360.0,80.2457,80.3879,80.2362,80.3879,16360.0
2018-06-28 13:30:00,84.76,84.79,84.7,84.71,9249.0,80.3879,80.4164,80.331,80.3405,9249.0
2018-06-28 13:35:00,84.71,84.76,84.68,84.7,11210.0,80.3405,80.3879,80.3121,80.331,11210.0
2018-06-28 13:40:00,84.68,84.79,84.66,84.67,12035.0,80.3121,80.4164,80.2931,80.3026,12035.0
2018-06-28 13:45:00,84.64,84.71,84.64,84.69,9148.0,80.2741,80.3405,80.2741,80.3215,9148.0
2018-06-28 13:50:00,84.69,84.71,84.65,84.7,12471.0,80.3215,80.3405,80.2836,80.331,12471.0
2018-06-28 13:55:00,84.7,84.72,84.67,84.71,25076.0,80.331,80.35,80.3026,80.3405,25076.0
2018-06-28 14:00:00,84.7,84.77,84.66,84.73,13395.0,80.331,80.3974,80.2931,80.3595,13395.0
2018-06-28 14:05:00,84.74,84.79,84.74,84.78,11616.0,80.369,80.4164,80.369,80.4069,11616.0
2018-06-28 14:10:00,84.78,84.8,84.72,84.73,10740.0,80.4069,80.4259,80.35,80.3595,10740.0
2018-06-28 14:15:00,84.72,84.8,84.72,84.74,8359.0,80.35,80.4259,80.35,80.369,8359.0
2018-06-28 14:20:00,84.75,84.95,84.75,84.92,15834.0,80.3784,80.5681,80.3784,80.5397,15834.0
2018-06-28 14:25:00,84.94,84.95,84.87,84.9,11855.0,80.5586,80.5681,80.4922,80.5207,11855.0
2018-06-28 14:30:00,84.91,84.95,84.86,84.86,9264.0,80.5302,80.5681,80.4828,80.4828,9264.0
2018-06-28 14:35:00,84.86,84.95,84.83,84.92,8046.0,80.4828,80.5681,80.4543,80.5397,8046.0
2018-06-28 14:40:00,84.93,84.95,84.91,84.94,8230.0,80.5492,80.5681,80.5302,80.5586,8230.0
2018-06-28 14:45:00,84.94,85.04,84.92,85.0,14691.0,80.5586,80.6535,80.5397,80.6155,14691.0
2018-06-28 14:50:00,85.0,85.07,84.97,85.05,9980.0,80.6155,80.6819,80.5871,80.663,9980.0
2018-06-28 14:55:00,85.05,85.12,85.05,85.11,8542.0,80.663,80.7294,80.663,80.7199,8542.0
2018-06-28 15:00:00,85.13,85.13,84.99,84.99,12717.0,80.7388,80.7388,80.6061,80.6061,12717.0
2018-06-28 15:05:00,84.99,85.01,84.92,84.94,16150.0,80.6061,80.625,80.5397,80.5586,16150.0
2018-06-28 15:10:00,84.94,85.21,84.94,85.2,22026.0,80.5586,80.8147,80.5586,80.8052,22026.0
2018-06-28 15:15:00,85.2,85.28,85.17,85.26,23659.0,80.8052,80.8811,80.7768,80.8621,23659.0
2018-06-28 15:20:00,85.25,85.25,85.17,85.18,15729.0,80.8526,80.8526,80.7768,80.7863,15729.0
2018-06-28 15:25:00,85.18,85.2,85.1,85.12,16347.0,80.7863,80.8052,80.7104,80.7294,16347.0
2018-06-28 15:30:00,85.12,85.13,85.05,85.05,25668.0,80.7294,80.7388,80.663,80.663,25668.0
2018-06-28 15:35:00,85.06,85.11,84.98,84.98,17072.0,80.6724,80.7199,80.5966,80.5966,17072.0
2018-06-28 15:40:00,84.99,85.02,84.92,84.92,25847.0,80.6061,80.6345,80.5397,80.5397,25847.0
2018-06-28 15:45:00,84.93,84.99,84.89,84.99,30061.0,80.5492,80.6061,80.5112,80.6061,30061.0
2018-06-28 15:50:00,84.98,84.98,84.84,84.88,41985.0,80.5966,80.5966,80.4638,80.5017,41985.0
2018-06-28 15:55:00,84.88,84.89,84.81,84.85,92252.0,80.5017,80.5112,80.4353,80.4733,92252.0
2018-06-29 09:30:00,85.48,85.63,85.14,85.53,62731.0,81.0708,81.213,80.7483,81.1182,62731.0
2018-06-29 09:35:00,85.5,85.68,85.28,85.65,24036.0,81.0898,81.2605,80.8811,81.232,24036.0
2018-06-29 09:40:00,85.67,85.73,85.56,85.69,17587.0,81.251,81.3079,81.1467,81.27,17587.0
2018-06-29 09:45:00,85.73,85.77,85.56,85.67,15600.0,81.3079,81.3458,81.1467,81.251,15600.0
2018-06-29 09:50:00,85.68,85.86,85.62,85.77,50255.0,81.2605,81.4312,81.2036,81.3458,50255.0
2018-06-29 09:55:00,85.78,85.78,85.56,85.66,24031.0,81.3553,81.3553,81.1467,81.2415,24031.0
2018-06-29 10:00:00,85.67,85.95,85.63,85.8,77720.0,81.251,81.5165,81.213,81.3743,77720.0
2018-06-29 10:05:00,85.8,85.96,85.77,85.91,78511.0,81.3743,81.526,81.3458,81.4786,78511.0
2018-06-29 10:10:00,85.91,85.94,85.6,85.64,24352.0,81.4786,81.5071,81.1846,81.2225,24352.0
2018-06-29 10:15:00,85.66,85.7,85.58,85.7,24014.0,81.2415,81.2794,81.1656,81.2794,24014.0
2018-06-29 10:20:00,85.7,85.74,85.62,85.68,26158.0,81.2794,81.3174,81.2036,81.2605,26158.0
2018-06-29 10:25:00,85.68,85.8,85.67,85.78,39211.0,81.2605,81.3743,81.251,81.3553,39211.0
2018-06-29 10:30:00,85.78,86.02,85.75,85.99,20624.0,81.3553,81.5829,81.3269,81.5545,20624.0
2018-06-29 10:35:00,86.0,86.04,85.94,85.99,20156.0,81.564,81.6019,81.5071,81.5545,20156.0
2018-06-29 10:40:00,85.99,86.07,85.95,85.96,17648.0,81.5545,81.6304,81.5165,81.526,17648.0
2018-06-29 10:45:00,85.96,86.03,85.95,86.02,29576.0,81.526,81.5924,81.5165,81.5829,29576.0
2018-06-29 10:50:00,86.02,86.06,85.95,86.02,22668.0,81.5829,81.6209,81.5165,81.5829,22668.0
2018-06-29 10:55:00,86.02,86.18,86.02,86.17,46242.0,81.5829,81.7347,81.5829,81.7252,46242.0
2018-06-29 11:00:00,86.16,86.16,86.04,86.06,83291.0,81.7157,81.7157,81.6019,81.6209,83291.0
2018-06-29 11:05:00,86.07,86.3,86.05,86.29,33760.0,81.6304,81.8485,81.6114,81.839,33760.0
2018-06-29 11:10:00,86.3,86.34,86.2,86.21,45089.0,81.8485,81.8864,81.7536,81.7631,45089.0
2018-06-29 11:15:00,86.21,86.24,86.18,86.22,20861.0,81.7631,81.7916,81.7347,81.7726,20861.0
2018-06-29 11:20:00,86.21,86.34,86.21,86.34,33269.0,81.7631,81.8864,81.7631,81.8864,33269.0
2018-06-29 11:25:00,86.33,86.41,86.32,86.36,47684.0,81.8769,81.9528,81.8675,81.9054,47684.0
2018-06-29 11:30:00,86.36,86.37,86.21,86.24,24718.0,81.9054,81.9149,81.7631,81.7916,24718.0
2018-06-29 11:35:00,86.25,86.25,86.09,86.15,73068.0,81.8011,81.8011,81.6493,81.7062,73068.0
2018-06-29 11:40:00,86.15,86.2,86.12,86.16,41737.0,81.7062,81.7536,81.6778,81.7157,41737.0
2018-06-29 11:45:00,86.16,86.28,86.15,86.24,40162.0,81.7157,81.8295,81.7062,81.7916,40162.0
2018-06-29 11:50:00,86.24,86.25,86.19,86.19,20348.0,81.7916,81.8011,81.7442,81.7442,20348.0
2018-06-29 11:55:00,86.2,86.21,85.99,86.01,39797.0,81.7536,81.7631,81.5545,81.5734,39797.0
2018-06-29 12:00:00,86.01,86.14,86.0,86.14,40447.0,81.5734,81.6967,81.564,81.6967,40447.0
2018-06-29 12:05:00,86.14,86.22,86.08,86.17,25302.0,81.6967,81.7726,81.6398,81.7252,25302.0
2018-06-29 12:10:00,86.17,86.2,86.11,86.12,13579.0,81.7252,81.7536,81.6683,81.6778,13579.0
2018-06-29 12:15:00,86.12,86.13,85.99,86.04,21135.0,81.6778,81.6873,81.5545,81.6019,21135.0
2018-06-29 12:20:00,86.05,86.1,86.03,86.06,19495.0,81.6114,81.6588,81.5924,81.6209,19495.0
2018-06-29 12:25:00,86.06,86.07,85.95,85.98,12663.0,81.6209,81.6304,81.5165,81.545,12663.0
2018-06-29 12:30:00,85.99,86.04,85.97,86.03,21908.0,81.5545,81.6019,81.5355,81.5924,21908.0
2018-06-29 12:35:00,86.03,86.03,85.95,85.97,19652.0,81.5924,81.5924,81.5165,81.5355,19652.0
2018-06-29 12:40:00,85.97,86.12,85.97,86.04,26820.0,81.5355,81.6778,81.5355,81.6019,26820.0
2018-06-29 12:45:00,86.04,86.04,85.95,85.99,18407.0,81.6019,81.6019,81.5165,81.5545,18407.0
2018-06-29 12:50:00,85.98,86.04,85.95,85.95,18828.0,81.545,81.6019,81.5165,81.5165,18828.0
2018-06-29 12:55:00,85.95,86.03,85.94,86.02,19185.0,81.5165,81.5924,81.5071,81.5829,19185.0
2018-06-29 13:00:00,86.03,86.28,86.02,86.24,24217.0,81.5924,81.8295,81.5829,81.7916,24217.0
2018-06-29 13:05:00,86.24,86.35,86.2,86.28,26494.0,81.7916,81.8959,81.7536,81.8295,26494.0
2018-06-29 13:10:00,86.28,86.3,86.18,86.22,12754.0,81.8295,81.8485,81.7347,81.7726,12754.0
2018-06-29 13:15:00,86.2,86.25,86.12,86.14,11810.0,81.7536,81.8011,81.6778,81.6967,11810.0
2018-06-29 13:20:00,86.13,86.14,86.07,86.11,6962.0,81.6873,81.6967,81.6304,81.6683,6962.0
2018-06-29 13:25:00,86.12,86.13,86.04,86.1,13103.0,81.6778,81.6873,81.6019,81.6588,13103.0
2018-06-29 13:30:00,86.1,86.1,86.04,86.08,11674.0,81.6588,81.6588,81.6019,81.6398,11674.0
2018-06-29 13:35:00,86.09,86.16,86.06,86.1,14931.0,81.6493,81.7157,81.6209,81.6588,14931.0
2018-06-29 13:40:00,86.1,86.19,86.1,86.15,18681.0,81.6588,81.7442,81.6588,81.7062,18681.0
2018-06-29 13:45:00,86.15,86.21,86.15,86.19,15782.0,81.7062,81.7631,81.7062,81.7442,15782.0
2018-06-29 13:50:00,86.18,86.21,86.13,86.15,18198.0,81.7347,81.7631,81.6873,81.7062,18198.0
2018-06-29 13:55:00,86.16,86.17,86.06,86.16,21130.0,81.7157,81.7252,81.6209,81.7157,21130.0
2018-06-29 14:00:00,86.14,86.2,86.11,86.13,15284.0,81.6967,81.7536,81.6683,81.6873,15284.0
2018-06-29 14:05:00,86.13,86.17,86.12,86.14,20893.0,81.6873,81.7252,81.6778,81.6967,20893.0
2018-06-29 14:10:00,86.14,86.15,86.06,86.07,29358.0,81.6967,81.7062,81.6209,81.6304,29358.0
2018-06-29 14:15:00,86.08,86.1,85.98,86.04,29333.0,81.6398,81.6588,81.545,81.6019,29333.0
2018-06-29 14:20:00,86.04,86.05,85.99,86.0,25897.0,81.6019,81.6114,81.5545,81.564,25897.0
2018-06-29 14:25:00,86.0,86.0,85.98,85.98,17620.0,81.564,81.564,81.545,81.545,17620.0
2018-06-29 14:30:00,85.98,85.99,85.94,85.98,25506.0,81.545,81.5545,81.5071,81.545,25506.0
2018-06-29 14:35:00,85.99,86.0,85.89,85.91,22464.0,81.5545,81.564,81.4596,81.4786,22464.0
2018-06-29 14:40:00,85.9,85.91,85.8,85.85,18530.0,81.4691,81.4786,81.3743,81.4217,18530.0
2018-06-29 14:45:00,85.83,85.9,85.83,85.89,20224.0,81.4027,81.4691,81.4027,81.4596,20224.0
2018-06-29 14:50:00,85.89,85.9,85.83,85.87,25250.0,81.4596,81.4691,81.4027,81.4407,25250.0
2018-06-29 14:55:00,85.87,85.95,85.86,85.95,23503.0,81.4407,81.5165,81.4312,81.5165,23503.0
2018-06-29 15:00:00,85.94,85.98,85.91,85.91,18438.0,81.5071,81.545,81.4786,81.4786,18438.0
2018-06-29 15:05:00,85.91,85.91,85.81,85.81,19795.0,81.4786,81.4786,81.3838,81.3838,19795.0
2018-06-29 15:10:00,85.81,85.82,85.71,85.71,23076.0,81.3838,81.3932,81.2889,81.2889,23076.0
2018-06-29 15:15:00,85.71,85.76,85.71,85.72,26340.0,81.2889,81.3363,81.2889,81.2984,26340.0
2018-06-29 15:20:00,85.71,85.72,85.55,85.57,27739.0,81.2889,81.2984,81.1372,81.1561,27739.0
2018-06-29 15:25:00,85.57,85.73,85.53,85.71,23233.0,81.1561,81.3079,81.1182,81.2889,23233.0
2018-06-29 15:30:00,85.71,85.71,85.51,85.52,39082.0,81.2889,81.2889,81.0992,81.1087,39082.0
2018-06-29 15:35:00,85.51,85.51,85.41,85.41,50274.0,81.0992,81.0992,81.0044,81.0044,50274.0
2018-06-29 15:40:00,85.42,85.49,85.41,85.45,46483.0,81.0139,81.0803,81.0044,81.0423,46483.0
2018-06-29 15:45:00,85.46,85.57,85.38,85.47,53880.0,81.0518,81.1561,80.9759,81.0613,53880.0
2018-06-29 15:50:00,85.45,85.56,85.42,85.46,78541.0,81.0423,81.1467,81.0139,81.0518,78541.0
2018-06-29 15:55:00,85.45,85.46,85.19,85.23,234355.0,81.0423,81.0518,80.7957,80.8337,234355.0
2018-07-02 09:30:00,84.78,84.81,84.2,84.33,51507.0,80.4069,80.4353,79.8568,79.9801,51507.0
2018-07-02 09:35:00,84.35,84.6,84.32,84.55,20268.0,79.9991,80.2362,79.9706,80.1888,20268.0
2018-07-02 09:40:00,84.5,84.66,84.4,84.45,12689.0,80.1413,80.2931,80.0465,80.0939,12689.0
2018-07-02 09:45:00,84.42,84.71,84.42,84.62,11591.0,80.0655,80.3405,80.0655,80.2551,11591.0
2018-07-02 09:50:00,84.58,84.67,84.49,84.54,11163.0,80.2172,80.3026,80.1319,80.1793,11163.0
2018-07-02 09:55:00,84.6,84.67,84.52,84.66,7956.0,80.2362,80.3026,80.1603,80.2931,7956.0
2018-07-02 10:00:00,84.64,84.76,84.62,84.66,14756.0,80.2741,80.3879,80.2551,80.2931,14756.0
2018-07-02 10:05:00,84.67,84.68,84.56,84.62,14918.0,80.3026,80.3121,80.1982,80.2551,14918.0
2018-07-02 10:10:00,84.61,84.62,84.45,84.47,17504.0,80.2457,80.2551,80.0939,80.1129,17504.0
2018-07-02 10:15:00,84.48,84.5,84.37,84.46,31474.0,80.1224,80.1413,80.018,80.1034,31474.0
2018-07-02 10:20:00,84.46,84.54,84.41,84.54,9555.0,80.1034,80.1793,80.056,80.1793,9555.0
2018-07-02 10:25:00,84.56,84.63,84.53,84.59,15661.0,80.1982,80.2646,80.1698,80.2267,15661.0
2018-07-02 10:30:00,84.6,84.8,84.6,84.8,17839.0,80.2362,80.4259,80.2362,80.4259,17839.0
2018-07-02 10:35:00,84.78,84.78,84.67,84.73,25835.0,80.4069,80.4069,80.3026,80.3595,25835.0
2018-07-02 10:40:00,84.74,84.88,84.69,84.84,22548.0,80.369,80.5017,80.3215,80.4638,22548.0
2018-07-02 10:45:00,84.84,84.86,84.74,84.79,9210.0,80.4638,80.4828,80.369,80.4164,9210.0
2018-07-02 10:50:00,84.78,84.8,84.76,84.76,10644.0,80.4069,80.4259,80.3879,80.3879,10644.0
2018-07-02 10:55:00,84.77,84.95,84.74,84.95,13150.0,80.3974,80.5681,80.369,80.5681,13150.0
2018-07-02 11:00:00,84.95,85.1,84.9,85.06,30504.0,80.5681,80.7104,80.5207,80.6724,30504.0
2018-07-02 11:05:00,85.07,85.08,85.0,85.05,8161.0,80.6819,80.6914,80.6155,80.663,8161.0
2018-07-02 11:10:00,85.05,85.05,84.91,84.93,11017.0,80.663,80.663,80.5302,80.5492,11017.0
2018-07-02 11:15:00,84.91,84.97,84.88,84.94,10799.0,80.5302,80.5871,80.5017,80.5586,10799.0
2018-07-02 11:20:00,84.91,84.98,84.87,84.97,9977.0,80.5302,80.5966,80.4922,80.5871,9977.0
2018-07-02 11:25:00,84.98,85.0,84.85,84.85,8969.0,80.5966,80.6155,80.4733,80.4733,8969.0
2018-07-02 11:30:00,84.85,84.92,84.82,84.92,6533.0,80.4733,80.5397,80.4448,80.5397,6533.0
2018-07-02 11:35:00,84.92,84.96,84.86,84.92,11220.0,80.5397,80.5776,80.4828,80.5397,11220.0
2018-07-02 11:40:00,84.92,84.96,84.84,84.86,10365.0,80.5397,80.5776,80.4638,80.4828,10365.0
2018-07-02 11:45:00,84.86,84.92,84.85,84.86,19605.0,80.4828,80.5397,80.4733,80.4828,19605.0
2018-07-02 11:50:00,84.87,84.94,84.83,84.83,8830.0,80.4922,80.5586,80.4543,80.4543,8830.0
2018-07-02 11:55:00,84.85,84.93,84.84,84.88,6400.0,80.4733,80.5492,80.4638,80.5017,6400.0
2018-07-02 12:00:00,84.86,84.87,84.74,84.78,10092.0,80.4828,80.4922,80.369,80.4069,10092.0
2018-07-02 12:05:00,84.78,84.78,84.56,84.58,11875.0,80.4069,80.4069,80.1982,80.2172,11875.0
2018-07-02 12:10:00,84.59,84.63,84.52,84.55,22204.0,80.2267,80.2646,80.1603,80.1888,22204.0
2018-07-02 12:15:00,84.57,84.6,84.48,84.6,19169.0,80.2077,80.2362,80.1224,80.2362,19169.0
2018-07-02 12:20:00,84.61,84.73,84.61,84.73,11393.0,80.2457,80.3595,80.2457,80.3595,11393.0
2018-07-02 12:25:00,84.72,84.72,84.62,84.7,8686.0,80.35,80.35,80.2551,80.331,8686.0
2018-07-02 12:30:00,84.69,84.75,84.67,84.69,8120.0,80.3215,80.3784,80.3026,80.3215,8120.0
2018-07-02 12:35:00,84.69,84.77,84.67,84.77,11112.0,80.3215,80.3974,80.3026,80.3974,11112.0
2018-07-02 12:40:00,84.76,84.76,84.68,84.7,11788.0,80.3879,80.3879,80.3121,80.331,11788.0
2018-07-02 12:45:00,84.71,84.8,84.71,84.76,8639.0,80.3405,80.4259,80.3405,80.3879,8639.0
2018-07-02 12:50:00,84.76,84.79,84.74,84.74,10629.0,80.3879,80.4164,80.369,80.369,10629.0
2018-07-02 12:55:00,84.75,84.78,84.74,84.74,8318.0,80.3784,80.4069,80.369,80.369,8318.0
2018-07-02 13:00:00,84.74,84.74,84.67,84.69,11649.0,80.369,80.369,80.3026,80.3215,11649.0
2018-07-02 13:05:00,84.68,84.69,84.63,84.66,11665.0,80.3121,80.3215,80.2646,80.2931,11665.0
2018-07-02 13:10:00,84.67,84.69,84.62,84.67,9889.0,80.3026,80.3215,80.2551,80.3026,9889.0
2018-07-02 13:15:00,84.67,84.75,84.66,84.75,25367.0,80.3026,80.3784,80.2931,80.3784,25367.0
2018-07-02 13:20:00,84.75,84.75,84.68,84.72,13291.0,80.3784,80.3784,80.3121,80.35,13291.0
2018-07-02 13:25:00,84.71,84.73,84.61,84.63,10837.0,80.3405,80.3595,80.2457,80.2646,10837.0
2018-07-02 13:30:00,84.62,84.64,84.57,84.6,14307.0,80.2551,80.2741,80.2077,80.2362,14307.0
2018-07-02 13:35:00,84.6,84.67,84.59,84.67,8712.0,80.2362,80.3026,80.2267,80.3026,8712.0
2018-07-02 13:40:00,84.67,84.7,84.65,84.69,19653.0,80.3026,80.331,80.2836,80.3215,19653.0
2018-07-02 13:45:00,84.69,84.85,84.68,84.85,17593.0,80.3215,80.4733,80.3121,80.4733,17593.0
2018-07-02 13:50:00,84.85,84.93,84.85,84.9,26011.0,80.4733,80.5492,80.4733,80.5207,26011.0
2018-07-02 13:55:00,84.89,84.95,84.89,84.94,9486.0,80.5112,80.5681,80.5112,80.5586,9486.0
2018-07-02 14:00:00,84.95,84.98,84.88,84.96,12202.0,80.5681,80.5966,80.5017,80.5776,12202.0
2018-07-02 14:05:00,84.97,85.06,84.95,85.0,29564.0,80.5871,80.6724,80.5681,80.6155,29564.0
2018-07-02 14:10:00,84.99,85.13,84.99,85.1,9633.0,80.6061,80.7388,80.6061,80.7104,9633.0
2018-07-02 14:15:00,85.11,85.22,85.1,85.21,12998.0,80.7199,80.8242,80.7104,80.8147,12998.0
2018-07-02 14:20:00,85.2,85.21,85.13,85.18,6252.0,80.8052,80.8147,80.7388,80.7863,6252.0
2018-07-02 14:25:00,85.19,85.27,85.16,85.27,15266.0,80.7957,80.8716,80.7673,80.8716,15266.0
2018-07-02 14:30:00,85.28,85.37,85.27,85.28,15392.0,80.8811,80.9665,80.8716,80.8811,15392.0
2018-07-02 14:35:00,85.27,85.27,85.14,85.17,14107.0,80.8716,80.8716,80.7483,80.7768,14107.0
2018-07-02 14:40:00,85.16,85.22,85.16,85.17,12750.0,80.7673,80.8242,80.7673,80.7768,12750.0
2018-07-02 14:45:00,85.17,85.2,85.13,85.13,9298.0,80.7768,80.8052,80.7388,80.7388,9298.0
2018-07-02 14:50:00,85.12,85.14,85.08,85.09,6004.0,80.7294,80.7483,80.6914,80.7009,6004.0
2018-07-02 14:55:00,85.09,85.12,85.07,85.11,13175.0,80.7009,80.7294,80.6819,80.7199,13175.0
2018-07-02 15:00:00,85.12,85.18,85.12,85.13,14656.0,80.7294,80.7863,80.7294,80.7388,14656.0
2018-07-02 15:05:00,85.12,85.15,85.1,85.14,11815.0,80.7294,80.7578,80.7104,80.7483,11815.0
2018-07-02 15:10:00,85.14,85.23,85.14,85.21,13254.0,80.7483,80.8337,80.7483,80.8147,13254.0
2018-07-02 15:15:00,85.22,85.29,85.22,85.29,10667.0,80.8242,80.8906,80.8242,80.8906,10667.0
2018-07-02 15:20:00,85.28,85.35,85.28,85.35,10531.0,80.8811,80.9475,80.8811,80.9475,10531.0
2018-07-02 15:25:00,85.35,85.41,85.34,85.39,9292.0,80.9475,81.0044,80.938,80.9854,9292.0
2018-07-02 15:30:00,85.39,85.41,85.27,85.33,15164.0,80.9854,81.0044,80.8716,80.9285,15164.0
2018-07-02 15:35:00,85.34,85.44,85.33,85.44,13654.0,80.938,81.0328,80.9285,81.0328,13654.0
2018-07-02 15:40:00,85.44,85.46,85.39,85.44,26340.0,81.0328,81.0518,80.9854,81.0328,26340.0
2018-07-02 15:45:00,85.44,85.5,85.41,85.49,29141.0,81.0328,81.0898,81.0044,81.0803,29141.0
2018-07-02 15:50:00,85.5,85.55,85.48,85.52,36261.0,81.0898,81.1372,81.0708,81.1087,36261.0
2018-07-02 15:55:00,85.51,85.67,85.51,85.63,123071.0,81.0992,81.251,81.0992,81.213,123071.0
2018-07-03 09:30:00,85.83,85.98,85.52,85.91,39281.0,81.4027,81.545,81.1087,81.4786,39281.0
2018-07-03 09:35:00,85.93,86.13,85.91,86.0,22432.0,81.4976,81.6873,81.4786,81.564,22432.0
2018-07-03 09:40:00,86.05,86.23,86.01,86.15,11558.0,81.6114,81.7821,81.5734,81.7062,11558.0
2018-07-03 09:45:00,86.18,86.34,86.16,86.22,17020.0,81.7347,81.8864,81.7157,81.7726,17020.0
2018-07-03 09:50:00,86.24,86.45,86.15,86.38,21820.0,81.7916,81.9908,81.7062,81.9244,21820.0
2018-07-03 09:55:00,86.37,86.63,86.23,86.56,35016.0,81.9149,82.1615,81.7821,82.0951,35016.0
2018-07-03 10:00:00,86.59,86.64,86.47,86.63,14601.0,82.1235,82.171,82.0097,82.1615,14601.0
2018-07-03 10:05:00,86.61,86.67,86.46,86.5,20420.0,82.1425,82.1994,82.0002,82.0382,20420.0
2018-07-03 10:10:00,86.52,86.57,86.5,86.55,15685.0,82.0571,82.1046,82.0382,82.0856,15685.0
2018-07-03 10:15:00,86.56,86.72,86.56,86.69,28468.0,82.0951,82.2468,82.0951,82.2184,28468.0
2018-07-03 10:20:00,86.69,86.96,86.59,86.85,31874.0,82.2184,82.4744,82.1235,82.3701,31874.0
2018-07-03 10:25:00,86.86,86.86,86.62,86.65,17103.0,82.3796,82.3796,82.152,82.1804,17103.0
2018-07-03 10:30:00,86.64,86.79,86.62,86.69,18238.0,82.171,82.3132,82.152,82.2184,18238.0
2018-07-03 10:35:00,86.69,86.74,86.63,86.73,17443.0,82.2184,82.2658,82.1615,82.2563,17443.0
2018-07-03 10:40:00,86.73,86.79,86.71,86.79,19816.0,82.2563,82.3132,82.2373,82.3132,19816.0
2018-07-03 10:45:00,86.79,86.79,86.58,86.62,24317.0,82.3132,82.3132,82.114,82.152,24317.0
2018-07-03 10:50:00,86.6,86.6,86.43,86.56,18654.0,82.133,82.133,81.9718,82.0951,18654.0
2018-07-03 10:55:00,86.56,86.56,86.43,86.44,19335.0,82.0951,82.0951,81.9718,81.9813,19335.0
2018-07-03 11:00:00,86.44,86.47,86.35,86.37,18798.0,81.9813,82.0097,81.8959,81.9149,18798.0
2018-07-03 11:05:00,86.36,86.36,86.27,86.29,11806.0,81.9054,81.9054,81.82,81.839,11806.0
2018-07-03 11:10:00,86.29,86.3,86.25,86.27,11617.0,81.839,81.8485,81.8011,81.82,11617.0
2018-07-03 11:15:00,86.28,86.41,86.28,86.38,12262.0,81.8295,81.9528,81.8295,81.9244,12262.0
2018-07-03 11:20:00,86.39,86.44,86.34,86.34,14713.0,81.9338,81.9813,81.8864,81.8864,14713.0
2018-07-03 11:25:00,86.35,86.44,86.3,86.44,12928.0,81.8959,81.9813,81.8485,81.9813,12928.0
2018-07-03 11:30:00,86.44,86.46,86.35,86.36,11328.0,81.9813,82.0002,81.8959,81.9054,11328.0
2018-07-03 11:35:00,86.35,86.41,86.35,86.4,10165.0,81.8959,81.9528,81.8959,81.9433,10165.0
2018-07-03 11:40:00,86.41,86.47,86.38,86.39,15595.0,81.9528,82.0097,81.9244,81.9338,15595.0
2018-07-03 11:45:00,86.39,86.49,86.36,86.48,13805.0,81.9338,82.0287,81.9054,82.0192,13805.0
2018-07-03 11:50:00,86.48,86.48,86.31,86.4,20506.0,82.0192,82.0192,81.858,81.9433,20506.0
2018-07-03 11:55:00,86.4,86.54,86.4,86.53,13641.0,81.9433,82.0761,81.9433,82.0666,13641.0
2018-07-03 12:00:00,86.54,86.58,86.47,86.47,17503.0,82.0761,82.114,82.0097,82.0097,17503.0
2018-07-03 12:05:00,86.47,86.48,86.4,86.41,14497.0,82.0097,82.0192,81.9433,81.9528,14497.0
2018-07-03 12:10:00,86.41,86.43,86.35,86.38,14492.0,81.9528,81.9718,81.8959,81.9244,14492.0
2018-07-03 12:15:00,86.38,86.39,86.33,86.38,19725.0,81.9244,81.9338,81.8769,81.9244,19725.0
2018-07-03 12:20:00,86.37,86.44,86.36,86.42,11645.0,81.9149,81.9813,81.9054,81.9623,11645.0
2018-07-03 12:25:00,86.43,86.45,86.29,86.31,24164.0,81.9718,81.9908,81.839,81.858,24164.0
2018-07-03 12:30:00,86.3,86.34,86.24,86.32,22678.0,81.8485,81.8864,81.7916,81.8675,22678.0
2018-07-03 12:35:00,86.32,86.35,86.24,86.26,28094.0,81.8675,81.8959,81.7916,81.8106,28094.0
2018-07-03 12:40:00,86.26,86.33,86.24,86.29,35500.0,81.8106,81.8769,81.7916,81.839,35500.0
2018-07-03 12:45:00,86.27,86.29,86.24,86.26,56759.0,81.82,81.839,81.7916,81.8106,56759.0
2018-07-03 12:50:00,86.26,86.27,86.09,86.09,29763.0,81.8106,81.82,81.6493,81.6493,29763.0
2018-07-03 12:55:00,86.1,86.14,85.9,86.14,76029.0,81.6588,81.6967,81.4691,81.6967,76029.0
2018-07-05 09:30:00,86.72,86.79,86.54,86.54,36240.0,82.2468,82.3132,82.0761,82.0761,36240.0
2018-07-05 09:35:00,86.54,86.55,86.26,86.34,18269.0,82.0761,82.0856,81.8106,81.8864,18269.0
2018-07-05 09:40:00,86.3,86.44,86.22,86.22,9123.0,81.8485,81.9813,81.7726,81.7726,9123.0
2018-07-05 09:45:00,86.21,86.27,86.03,86.05,18314.0,81.7631,81.82,81.5924,81.6114,18314.0
2018-07-05 09:50:00,86.09,86.3,86.07,86.21,11758.0,81.6493,81.8485,81.6304,81.7631,11758.0
2018-07-05 09:55:00,86.23,86.3,86.17,86.17,10900.0,81.7821,81.8485,81.7252,81.7252,10900.0
2018-07-05 10:00:00,86.11,86.21,86.02,86.11,7176.0,81.6683,81.7631,81.5829,81.6683,7176.0
2018-07-05 10:05:00,86.1,86.35,86.06,86.26,15589.0,81.6588,81.8959,81.6209,81.8106,15589.0
2018-07-05 10:10:00,86.25,86.25,86.03,86.06,8598.0,81.8011,81.8011,81.5924,81.6209,8598.0
2018-07-05 10:15:00,86.06,86.22,86.04,86.13,14593.0,81.6209,81.7726,81.6019,81.6873,14593.0
2018-07-05 10:20:00,86.12,86.2,86.04,86.09,9051.0,81.6778,81.7536,81.6019,81.6493,9051.0
2018-07-05 10:25:00,86.07,86.12,85.88,85.88,14560.0,81.6304,81.6778,81.4502,81.4502,14560.0
2018-07-05 10:30:00,85.88,85.93,85.83,85.91,22254.0,81.4502,81.4976,81.4027,81.4786,22254.0
2018-07-05 10:35:00,85.91,85.92,85.72,85.73,14992.0,81.4786,81.4881,81.2984,81.3079,14992.0
2018-07-05 10:40:00,85.73,85.83,85.7,85.83,12463.0,81.3079,81.4027,81.2794,81.4027,12463.0
2018-07-05 10:45:00,85.85,85.97,85.85,85.87,33133.0,81.4217,81.5355,81.4217,81.4407,33133.0
2018-07-05 10:50:00,85.84,85.88,85.67,85.72,17382.0,81.4122,81.4502,81.251,81.2984,17382.0
2018-07-05 10:55:00,85.71,85.84,85.66,85.83,17459.0,81.2889,81.4122,81.2415,81.4027,17459.0
2018-07-05 11:00:00,85.82,85.89,85.74,85.76,16720.0,81.3932,81.4596,81.3174,81.3363,16720.0
2018-07-05 11:05:00,85.76,85.76,85.65,85.73,16277.0,81.3363,81.3363,81.232,81.3079,16277.0
2018-07-05 11:10:00,85.73,85.81,85.64,85.78,62002.0,81.3079,81.3838,81.2225,81.3553,62002.0
2018-07-05 11:15:00,85.79,85.84,85.77,85.8,19181.0,81.3648,81.4122,81.3458,81.3743,19181.0
2018-07-05 11:20:00,85.82,85.87,85.76,85.76,15977.0,81.3932,81.4407,81.3363,81.3363,15977.0
2018-07-05 11:25:00,85.75,85.87,85.74,85.81,23098.0,81.3269,81.4407,81.3174,81.3838,23098.0
2018-07-05 11:30:00,85.8,85.95,85.8,85.92,8364.0,81.3743,81.5165,81.3743,81.4881,8364.0
2018-07-05 11:35:00,85.93,85.96,85.83,85.84,10303.0,81.4976,81.526,81.4027,81.4122,10303.0
2018-07-05 11:40:00,85.83,85.88,85.81,85.86,10982.0,81.4027,81.4502,81.3838,81.4312,10982.0
2018-07-05 11:45:00,85.88,85.88,85.73,85.78,36613.0,81.4502,81.4502,81.3079,81.3553,36613.0
2018-07-05 11:50:00,85.77,85.91,85.69,85.9,59171.0,81.3458,81.4786,81.27,81.4691,59171.0
2018-07-05 11:55:00,85.89,85.93,85.87,85.89,17548.0,81.4596,81.4976,81.4407,81.4596,17548.0
2018-07-05 12:00:00,85.89,86.11,85.89,86.06,11133.0,81.4596,81.6683,81.4596,81.6209,11133.0
2018-07-05 12:05:00,86.06,86.07,86.0,86.02,13637.0,81.6209,81.6304,81.564,81.5829,13637.0
2018-07-05 12:10:00,86.0,86.04,85.97,86.03,10020.0,81.564,81.6019,81.5355,81.5924,10020.0
2018-07-05 12:15:00,86.03,86.07,85.99,86.03,17849.0,81.5924,81.6304,81.5545,81.5924,17849.0
2018-07-05 12:20:00,86.04,86.04,85.97,86.02,12311.0,81.6019,81.6019,81.5355,81.5829,12311.0
2018-07-05 12:25:00,86.03,86.04,85.96,85.98,11122.0,81.5924,81.6019,81.526,81.545,11122.0
2018-07-05 12:30:00,85.99,86.03,85.95,86.03,8485.0,81.5545,81.5924,81.5165,81.5924,8485.0
2018-07-05 12:35:00,86.03,86.06,86.0,86.02,8657.0,81.5924,81.6209,81.564,81.5829,8657.0
2018-07-05 12:40:00,86.02,86.04,86.0,86.02,9876.0,81.5829,81.6019,81.564,81.5829,9876.0
2018-07-05 12:45:00,86.02,86.04,85.99,86.0,12198.0,81.5829,81.6019,81.5545,81.564,12198.0
2018-07-05 12:50:00,86.0,86.06,85.98,86.03,12804.0,81.564,81.6209,81.545,81.5924,12804.0
2018-07-05 12:55:00,86.02,86.04,86.0,86.02,22261.0,81.5829,81.6019,81.564,81.5829,22261.0
2018-07-05 13:00:00,86.02,86.08,86.01,86.05,19151.0,81.5829,81.6398,81.5734,81.6114,19151.0
2018-07-05 13:05:00,86.05,86.09,86.01,86.04,8860.0,81.6114,81.6493,81.5734,81.6019,8860.0
2018-07-05 13:10:00,86.01,86.09,86.01,86.09,12302.0,81.5734,81.6493,81.5734,81.6493,12302.0
2018-07-05 13:15:00,86.09,86.2,86.09,86.19,7957.0,81.6493,81.7536,81.6493,81.7442,7957.0
2018-07-05 13:20:00,86.2,86.23,86.16,86.16,6420.0,81.7536,81.7821,81.7157,81.7157,6420.0
2018-07-05 13:25:00,86.17,86.17,86.13,86.13,5945.0,81.7252,81.7252,81.6873,81.6873,5945.0
2018-07-05 13:30:00,86.13,86.15,86.05,86.06,10758.0,81.6873,81.7062,81.6114,81.6209,10758.0
2018-07-05 13:35:00,86.06,86.09,86.04,86.05,11321.0,81.6209,81.6493,81.6019,81.6114,11321.0
2018-07-05 13:40:00,86.05,86.11,86.05,86.11,34551.0,81.6114,81.6683,81.6114,81.6683,34551.0
2018-07-05 13:45:00,86.11,86.13,86.07,86.1,18672.0,81.6683,81.6873,81.6304,81.6588,18672.0
2018-07-05 13:50:00,86.1,86.13,86.05,86.13,16117.0,81.6588,81.6873,81.6114,81.6873,16117.0
2018-07-05 13:55:00,86.13,86.21,86.12,86.21,11302.0,81.6873,81.7631,81.6778,81.7631,11302.0
2018-07-05 14:00:00,86.23,86.36,86.16,86.19,15064.0,81.7821,81.9054,81.7157,81.7442,15064.0
2018-07-05 14:05:00,86.17,86.21,86.1,86.11,11976.0,81.7252,81.7631,81.6588,81.6683,11976.0
2018-07-05 14:10:00,86.1,86.11,85.99,86.0,31883.0,81.6588,81.6683,81.5545,81.564,31883.0
2018-07-05 14:15:00,86.01,86.19,85.99,86.19,20588.0,81.5734,81.7442,81.5545,81.7442,20588.0
2018-07-05 14:20:00,86.17,86.21,86.14,86.15,5619.0,81.7252,81.7631,81.6967,81.7062,5619.0
2018-07-05 14:25:00,86.15,86.24,86.14,86.21,11059.0,81.7062,81.7916,81.6967,81.7631,11059.0
2018-07-05 14:30:00,86.2,86.25,86.19,86.25,9890.0,81.7536,81.8011,81.7442,81.8011,9890.0
2018-07-05 14:35:00,86.25,86.26,86.15,86.16,10289.0,81.8011,81.8106,81.7062,81.7157,10289.0
2018-07-05 14:40:00,86.14,86.16,86.09,86.16,9046.0,81.6967,81.7157,81.6493,81.7157,9046.0
2018-07-05 14:45:00,86.16,86.2,86.1,86.13,9547.0,81.7157,81.7536,81.6588,81.6873,9547.0
2018-07-05 14:50:00,86.13,86.2,86.11,86.15,13485.0,81.6873,81.7536,81.6683,81.7062,13485.0
2018-07-05 14:55:00,86.16,86.23,86.11,86.19,26196.0,81.7157,81.7821,81.6683,81.7442,26196.0
2018-07-05 15:00:00,86.2,86.38,86.18,86.36,15857.0,81.7536,81.9244,81.7347,81.9054,15857.0
2018-07-05 15:05:00,86.35,86.35,86.3,86.33,11845.0,81.8959,81.8959,81.8485,81.8769,11845.0
2018-07-05 15:10:00,86.34,86.38,86.27,86.32,27341.0,81.8864,81.9244,81.82,81.8675,27341.0
2018-07-05 15:15:00,86.32,86.37,86.29,86.37,11263.0,81.8675,81.9149,81.839,81.9149,11263.0
2018-07-05 15:20:00,86.36,86.38,86.26,86.31,9060.0,81.9054,81.9244,81.8106,81.858,9060.0
2018-07-05 15:25:00,86.32,86.33,86.26,86.32,10817.0,81.8675,81.8769,81.8106,81.8675,10817.0
2018-07-05 15:30:00,86.31,86.32,86.25,86.27,15341.0,81.858,81.8675,81.8011,81.82,15341.0
2018-07-05 15:35:00,86.27,86.27,86.19,86.21,25767.0,81.82,81.82,81.7442,81.7631,25767.0
2018-07-05 15:40:00,86.2,86.26,86.13,86.14,51119.0,81.7536,81.8106,81.6873,81.6967,51119.0
2018-07-05 15:45:00,86.14,86.28,86.12,86.17,85893.0,81.6967,81.8295,81.6778,81.7252,85893.0
2018-07-05 15:50:00,86.16,86.27,86.15,86.22,56564.0,81.7157,81.82,81.7062,81.7726,56564.0
2018-07-05 15:55:00,86.23,86.24,86.08,86.15,122348.0,81.7821,81.7916,81.6398,81.7062,122348.0
2018-07-06 09:30:00,86.57,86.57,86.1,86.12,20208.0,82.1046,82.1046,81.6588,81.6778,20208.0
2018-07-06 09:35:00,86.19,86.48,86.14,86.46,11244.0,81.7442,82.0192,81.6967,82.0002,11244.0
2018-07-06 09:40:00,86.46,86.49,86.26,86.31,31268.0,82.0002,82.0287,81.8106,81.858,31268.0
2018-07-06 09:45:00,86.27,86.45,86.26,86.44,8212.0,81.82,81.9908,81.8106,81.9813,8212.0
2018-07-06 09:50:00,86.45,86.46,86.3,86.35,12627.0,81.9908,82.0002,81.8485,81.8959,12627.0
2018-07-06 09:55:00,86.36,86.61,86.36,86.61,34958.0,81.9054,82.1425,81.9054,82.1425,34958.0
2018-07-06 10:00:00,86.59,86.66,86.58,86.6,14210.0,82.1235,82.1899,82.114,82.133,14210.0
2018-07-06 10:05:00,86.55,86.55,86.37,86.38,10591.0,82.0856,82.0856,81.9149,81.9244,10591.0
2018-07-06 10:10:00,86.4,86.47,86.39,86.42,11934.0,81.9433,82.0097,81.9338,81.9623,11934.0
2018-07-06 10:15:00,86.42,86.43,86.32,86.37,17427.0,81.9623,81.9718,81.8675,81.9149,17427.0
2018-07-06 10:20:00,86.38,86.43,86.29,86.29,13040.0,81.9244,81.9718,81.839,81.839,13040.0
2018-07-06 10:25:00,86.28,86.48,86.26,86.48,14592.0,81.8295,82.0192,81.8106,82.0192,14592.0
2018-07-06 10:30:00,86.47,86.56,86.38,86.42,24709.0,82.0097,82.0951,81.9244,81.9623,24709.0
2018-07-06 10:35:00,86.41,86.5,86.41,86.48,17474.0,81.9528,82.0382,81.9528,82.0192,17474.0
2018-07-06 10:40:00,86.47,86.63,86.47,86.52,21900.0,82.0097,82.1615,82.0097,82.0571,21900.0
2018-07-06 10:45:00,86.52,86.57,86.49,86.49,13027.0,82.0571,82.1046,82.0287,82.0287,13027.0
2018-07-06 10:50:00,86.49,86.6,86.46,86.58,10903.0,82.0287,82.133,82.0002,82.114,10903.0
2018-07-06 10:55:00,86.59,86.7,86.54,86.69,15246.0,82.1235,82.2279,82.0761,82.2184,15246.0
2018-07-06 11:00:00,86.7,86.73,86.66,86.69,18590.0,82.2279,82.2563,82.1899,82.2184,18590.0
2018-07-06 11:05:00,86.7,86.84,86.67,86.84,11262.0,82.2279,82.3606,82.1994,82.3606,11262.0
2018-07-06 11:10:00,86.84,86.89,86.8,86.81,13782.0,82.3606,82.4081,82.3227,82.3322,13782.0
2018-07-06 11:15:00,86.82,86.96,86.8,86.92,22321.0,82.3417,82.4744,82.3227,82.4365,22321.0
2018-07-06 11:20:00,86.94,86.95,86.8,86.8,17508.0,82.4555,82.465,82.3227,82.3227,17508.0
2018-07-06 11:25:00,86.82,86.83,86.77,86.78,16470.0,82.3417,82.3511,82.2942,82.3037,16470.0
2018-07-06 11:30:00,86.78,86.82,86.76,86.8,22848.0,82.3037,82.3417,82.2848,82.3227,22848.0
2018-07-06 11:35:00,86.8,86.9,86.79,86.86,23122.0,82.3227,82.4175,82.3132,82.3796,23122.0
2018-07-06 11:40:00,86.87,86.95,86.81,86.91,12069.0,82.3891,82.465,82.3322,82.427,12069.0
2018-07-06 11:45:00,86.91,86.98,86.84,86.95,17262.0,82.427,82.4934,82.3606,82.465,17262.0
2018-07-06 11:50:00,86.95,86.95,86.79,86.83,9627.0,82.465,82.465,82.3132,82.3511,9627.0
2018-07-06 11:55:00,86.8,86.87,86.78,86.8,8192.0,82.3227,82.3891,82.3037,82.3227,8192.0
2018-07-06 12:00:00,86.84,86.9,86.83,86.9,25316.0,82.3606,82.4175,82.3511,82.4175,25316.0
2018-07-06 12:05:00,86.9,87.05,86.9,86.93,25507.0,82.4175,82.5598,82.4175,82.446,25507.0
2018-07-06 12:10:00,86.95,86.98,86.88,86.9,14264.0,82.465,82.4934,82.3986,82.4175,14264.0
2018-07-06 12:15:00,86.89,86.93,86.87,86.9,16673.0,82.4081,82.446,82.3891,82.4175,16673.0
2018-07-06 12:20:00,86.9,86.91,86.86,86.9,22323.0,82.4175,82.427,82.3796,82.4175,22323.0
2018-07-06 12:25:00,86.9,87.0,86.9,87.0,12261.0,82.4175,82.5124,82.4175,82.5124,12261.0
2018-07-06 12:30:00,86.99,87.06,86.98,87.02,12861.0,82.5029,82.5693,82.4934,82.5313,12861.0
2018-07-06 12:35:00,87.03,87.05,87.0,87.04,6378.0,82.5408,82.5598,82.5124,82.5503,6378.0
2018-07-06 12:40:00,87.05,87.1,87.01,87.01,10538.0,82.5598,82.6072,82.5219,82.5219,10538.0
2018-07-06 12:45:00,87.0,87.0,86.86,86.87,28496.0,82.5124,82.5124,82.3796,82.3891,28496.0
2018-07-06 12:50:00,86.87,86.92,86.85,86.87,6313.0,82.3891,82.4365,82.3701,82.3891,6313.0
2018-07-06 12:55:00,86.87,86.87,86.82,86.85,8256.0,82.3891,82.3891,82.3417,82.3701,8256.0
2018-07-06 13:00:00,86.86,86.9,86.86,86.89,7349.0,82.3796,82.4175,82.3796,82.4081,7349.0
2018-07-06 13:05:00,86.9,86.91,86.78,86.86,20913.0,82.4175,82.427,82.3037,82.3796,20913.0
2018-07-06 13:10:00,86.85,86.89,86.84,86.87,8593.0,82.3701,82.4081,82.3606,82.3891,8593.0
2018-07-06 13:15:00,86.88,86.89,86.83,86.86,7224.0,82.3986,82.4081,82.3511,82.3796,7224.0
2018-07-06 13:20:00,86.87,86.88,86.82,86.83,4463.0,82.3891,82.3986,82.3417,82.3511,4463.0
2018-07-06 13:25:00,86.83,86.86,86.83,86.86,6491.0,82.3511,82.3796,82.3511,82.3796,6491.0
2018-07-06 13:30:00,86.86,86.87,86.83,86.86,6130.0,82.3796,82.3891,82.3511,82.3796,6130.0
2018-07-06 13:35:00,86.87,86.91,86.85,86.91,4411.0,82.3891,82.427,82.3701,82.427,4411.0
2018-07-06 13:40:00,86.92,86.95,86.84,86.87,11297.0,82.4365,82.465,82.3606,82.3891,11297.0
2018-07-06 13:45:00,86.87,86.9,86.84,86.84,6831.0,82.3891,82.4175,82.3606,82.3606,6831.0
2018-07-06 13:50:00,86.85,86.89,86.82,86.86,5862.0,82.3701,82.4081,82.3417,82.3796,5862.0
2018-07-06 13:55:00,86.85,86.89,86.83,86.85,9105.0,82.3701,82.4081,82.3511,82.3701,9105.0
2018-07-06 14:00:00,86.82,86.82,86.71,86.77,9979.0,82.3417,82.3417,82.2373,82.2942,9979.0
2018-07-06 14:05:00,86.77,86.79,86.75,86.75,9415.0,82.2942,82.3132,82.2753,82.2753,9415.0
2018-07-06 14:10:00,86.75,86.8,86.74,86.79,9249.0,82.2753,82.3227,82.2658,82.3132,9249.0
2018-07-06 14:15:00,86.78,86.86,86.77,86.84,9773.0,82.3037,82.3796,82.2942,82.3606,9773.0
2018-07-06 14:20:00,86.83,86.85,86.82,86.84,10689.0,82.3511,82.3701,82.3417,82.3606,10689.0
2018-07-06 14:25:00,86.84,86.86,86.81,86.84,13735.0,82.3606,82.3796,82.3322,82.3606,13735.0
2018-07-06 14:30:00,86.84,86.9,86.82,86.86,32663.0,82.3606,82.4175,82.3417,82.3796,32663.0
2018-07-06 14:35:00,86.87,86.89,86.8,86.81,12091.0,82.3891,82.4081,82.3227,82.3322,12091.0
2018-07-06 14:40:00,86.8,86.82,86.74,86.76,20860.0,82.3227,82.3417,82.2658,82.2848,20860.0
2018-07-06 14:45:00,86.75,86.8,86.74,86.78,14308.0,82.2753,82.3227,82.2658,82.3037,14308.0
2018-07-06 14:50:00,86.77,86.78,86.73,86.76,15588.0,82.2942,82.3037,82.2563,82.2848,15588.0
2018-07-06 14:55:00,86.76,86.83,86.76,86.79,11671.0,82.2848,82.3511,82.2848,82.3132,11671.0
2018-07-06 15:00:00,86.79,86.79,86.72,86.74,22615.0,82.3132,82.3132,82.2468,82.2658,22615.0
2018-07-06 15:05:00,86.75,86.77,86.72,86.76,19852.0,82.2753,82.2942,82.2468,82.2848,19852.0
2018-07-06 15:10:00,86.76,86.84,86.74,86.82,17156.0,82.2848,82.3606,82.2658,82.3417,17156.0
2018-07-06 15:15:00,86.82,86.89,86.82,86.88,20536.0,82.3417,82.4081,82.3417,82.3986,20536.0
2018-07-06 15:20:00,86.88,86.95,86.88,86.93,19885.0,82.3986,82.465,82.3986,82.446,19885.0
2018-07-06 15:25:00,86.94,87.01,86.94,86.98,17460.0,82.4555,82.5219,82.4555,82.4934,17460.0
2018-07-06 15:30:00,86.98,86.99,86.91,86.91,25101.0,82.4934,82.5029,82.427,82.427,25101.0
2018-07-06 15:35:00,86.92,86.95,86.86,86.95,23073.0,82.4365,82.465,82.3796,82.465,23073.0
2018-07-06 15:40:00,86.94,86.96,86.85,86.85,25995.0,82.4555,82.4744,82.3701,82.3701,25995.0
2018-07-06 15:45:00,86.85,86.89,86.77,86.79,37470.0,82.3701,82.4081,82.2942,82.3132,37470.0
2018-07-06 15:50:00,86.78,86.92,86.76,86.9,49597.0,82.3037,82.4365,82.2848,82.4175,49597.0
2018-07-06 15:55:00,86.89,86.95,86.84,86.85,72492.0,82.4081,82.465,82.3606,82.3701,72492.0
2018-07-09 09:30:00,86.9,87.2,86.87,87.18,71641.0,82.4175,82.7021,82.3891,82.6831,71641.0
2018-07-09 09:35:00,87.2,87.27,87.06,87.17,16761.0,82.7021,82.7685,82.5693,82.6736,16761.0
2018-07-09 09:40:00,87.13,87.13,87.01,87.11,12648.0,82.6357,82.6357,82.5219,82.6167,12648.0
2018-07-09 09:45:00,87.12,87.23,87.09,87.18,16519.0,82.6262,82.7305,82.5977,82.6831,16519.0
2018-07-09 09:50:00,87.14,87.18,87.0,87.01,26419.0,82.6452,82.6831,82.5124,82.5219,26419.0
2018-07-09 09:55:00,87.03,87.16,87.0,87.0,32418.0,82.5408,82.6641,82.5124,82.5124,32418.0
2018-07-09 10:00:00,87.02,87.06,86.89,86.9,14713.0,82.5313,82.5693,82.4081,82.4175,14713.0
2018-07-09 10:05:00,86.88,86.91,86.74,86.74,19071.0,82.3986,82.427,82.2658,82.2658,19071.0
2018-07-09 10:10:00,86.75,86.82,86.73,86.81,15054.0,82.2753,82.3417,82.2563,82.3322,15054.0
2018-07-09 10:15:00,86.81,86.81,86.62,86.65,17183.0,82.3322,82.3322,82.152,82.1804,17183.0
2018-07-09 10:20:00,86.65,86.79,86.63,86.65,54545.0,82.1804,82.3132,82.1615,82.1804,54545.0
2018-07-09 10:25:00,86.65,86.72,86.64,86.71,15147.0,82.1804,82.2468,82.171,82.2373,15147.0
2018-07-09 10:30:00,86.7,86.83,86.68,86.74,10889.0,82.2279,82.3511,82.2089,82.2658,10889.0
2018-07-09 10:35:00,86.75,86.82,86.75,86.77,16464.0,82.2753,82.3417,82.2753,82.2942,16464.0
2018-07-09 10:40:00,86.77,86.85,86.77,86.81,10115.0,82.2942,82.3701,82.2942,82.3322,10115.0
2018-07-09 10:45:00,86.8,86.92,86.8,86.9,15877.0,82.3227,82.4365,82.3227,82.4175,15877.0
2018-07-09 10:50:00,86.9,87.0,86.87,87.0,10308.0,82.4175,82.5124,82.3891,82.5124,10308.0
2018-07-09 10:55:00,87.0,87.01,86.9,86.97,14439.0,82.5124,82.5219,82.4175,82.4839,14439.0
2018-07-09 11:00:00,86.98,86.99,86.9,86.93,17482.0,82.4934,82.5029,82.4175,82.446,17482.0
2018-07-09 11:05:00,86.93,87.02,86.9,87.02,7491.0,82.446,82.5313,82.4175,82.5313,7491.0
2018-07-09 11:10:00,87.02,87.18,87.02,87.15,17146.0,82.5313,82.6831,82.5313,82.6546,17146.0
2018-07-09 11:15:00,87.16,87.25,87.16,87.25,15787.0,82.6641,82.7495,82.6641,82.7495,15787.0
2018-07-09 11:20:00,87.26,87.34,87.25,87.32,8305.0,82.759,82.8348,82.7495,82.8159,8305.0
2018-07-09 11:25:00,87.32,87.38,87.3,87.36,17793.0,82.8159,82.8728,82.7969,82.8538,17793.0
2018-07-09 11:30:00,87.36,87.37,87.28,87.29,25963.0,82.8538,82.8633,82.7779,82.7874,25963.0
2018-07-09 11:35:00,87.3,87.45,87.3,87.42,9615.0,82.7969,82.9392,82.7969,82.9107,9615.0
2018-07-09 11:40:00,87.42,87.43,87.34,87.35,7950.0,82.9107,82.9202,82.8348,82.8443,7950.0
2018-07-09 11:45:00,87.34,87.37,87.28,87.35,8418.0,82.8348,82.8633,82.7779,82.8443,8418.0
2018-07-09 11:50:00,87.35,87.36,87.3,87.36,24020.0,82.8443,82.8538,82.7969,82.8538,24020.0
2018-07-09 11:55:00,87.36,87.42,87.28,87.4,13249.0,82.8538,82.9107,82.7779,82.8917,13249.0
2018-07-09 12:00:00,87.39,87.52,87.38,87.51,12510.0,82.8823,83.0056,82.8728,82.9961,12510.0
2018-07-09 12:05:00,87.49,87.51,87.46,87.48,6633.0,82.9771,82.9961,82.9487,82.9676,6633.0
2018-07-09 12:10:00,87.5,87.5,87.42,87.45,8230.0,82.9866,82.9866,82.9107,82.9392,8230.0
2018-07-09 12:15:00,87.45,87.52,87.44,87.49,10030.0,82.9392,83.0056,82.9297,82.9771,10030.0
2018-07-09 12:20:00,87.49,87.5,87.48,87.49,5043.0,82.9771,82.9866,82.9676,82.9771,5043.0
2018-07-09 12:25:00,87.49,87.5,87.47,87.49,5415.0,82.9771,82.9866,82.9581,82.9771,5415.0
2018-07-09 12:30:00,87.49,87.52,87.47,87.49,11459.0,82.9771,83.0056,82.9581,82.9771,11459.0
2018-07-09 12:35:00,87.52,87.53,87.48,87.48,2700.0,83.0056,83.015,82.9676,82.9676,2700.0
2018-07-09 12:40:00,87.48,87.51,87.46,87.5,6633.0,82.9676,82.9961,82.9487,82.9866,6633.0
2018-07-09 12:45:00,87.49,87.53,87.49,87.51,6461.0,82.9771,83.015,82.9771,82.9961,6461.0
2018-07-09 12:50:00,87.5,87.54,87.49,87.54,9054.0,82.9866,83.0245,82.9771,83.0245,9054.0
2018-07-09 12:55:00,87.53,87.59,87.53,87.55,8706.0,83.015,83.0719,83.015,83.034,8706.0
2018-07-09 13:00:00,87.55,87.59,87.51,87.59,5225.0,83.034,83.0719,82.9961,83.0719,5225.0
2018-07-09 13:05:00,87.6,87.6,87.41,87.42,13014.0,83.0814,83.0814,82.9012,82.9107,13014.0
2018-07-09 13:10:00,87.39,87.39,87.3,87.34,7578.0,82.8823,82.8823,82.7969,82.8348,7578.0
2018-07-09 13:15:00,87.35,87.38,87.3,87.35,24487.0,82.8443,82.8728,82.7969,82.8443,24487.0
2018-07-09 13:20:00,87.34,87.4,87.34,87.4,8574.0,82.8348,82.8917,82.8348,82.8917,8574.0
2018-07-09 13:25:00,87.39,87.42,87.38,87.41,7770.0,82.8823,82.9107,82.8728,82.9012,7770.0
2018-07-09 13:30:00,87.4,87.54,87.4,87.54,60809.0,82.8917,83.0245,82.8917,83.0245,60809.0
2018-07-09 13:35:00,87.54,87.57,87.5,87.52,9800.0,83.0245,83.053,82.9866,83.0056,9800.0
2018-07-09 13:40:00,87.5,87.52,87.47,87.51,11086.0,82.9866,83.0056,82.9581,82.9961,11086.0
2018-07-09 13:45:00,87.51,87.56,87.49,87.56,13694.0,82.9961,83.0435,82.9771,83.0435,13694.0
2018-07-09 13:50:00,87.57,87.62,87.57,87.62,8300.0,83.053,83.1004,83.053,83.1004,8300.0
2018-07-09 13:55:00,87.61,87.63,87.54,87.59,29757.0,83.0909,83.1099,83.0245,83.0719,29757.0
2018-07-09 14:00:00,87.59,87.64,87.57,87.62,11507.0,83.0719,83.1194,83.053,83.1004,11507.0
2018-07-09 14:05:00,87.63,87.65,87.56,87.6,5746.0,83.1099,83.1289,83.0435,83.0814,5746.0
2018-07-09 14:10:00,87.58,87.64,87.58,87.63,10313.0,83.0625,83.1194,83.0625,83.1099,10313.0
2018-07-09 14:15:00,87.63,87.67,87.63,87.65,15257.0,83.1099,83.1478,83.1099,83.1289,15257.0
2018-07-09 14:20:00,87.65,87.7,87.65,87.69,14310.0,83.1289,83.1763,83.1289,83.1668,14310.0
2018-07-09 14:25:00,87.7,87.71,87.67,87.68,12576.0,83.1763,83.1858,83.1478,83.1573,12576.0
2018-07-09 14:30:00,87.68,87.7,87.66,87.69,4139.0,83.1573,83.1763,83.1383,83.1668,4139.0
2018-07-09 14:35:00,87.69,87.69,87.57,87.58,11995.0,83.1668,83.1668,83.053,83.0625,11995.0
2018-07-09 14:40:00,87.55,87.63,87.54,87.62,9611.0,83.034,83.1099,83.0245,83.1004,9611.0
2018-07-09 14:45:00,87.62,87.62,87.48,87.48,8646.0,83.1004,83.1004,82.9676,82.9676,8646.0
2018-07-09 14:50:00,87.48,87.53,87.48,87.52,6758.0,82.9676,83.015,82.9676,83.0056,6758.0
2018-07-09 14:55:00,87.53,87.58,87.52,87.58,7864.0,83.015,83.0625,83.0056,83.0625,7864.0
2018-07-09 15:00:00,87.6,87.61,87.53,87.56,24735.0,83.0814,83.0909,83.015,83.0435,24735.0
2018-07-09 15:05:00,87.56,87.61,87.53,87.61,9030.0,83.0435,83.0909,83.015,83.0909,9030.0
2018-07-09 15:10:00,87.6,87.6,87.55,87.57,6510.0,83.0814,83.0814,83.034,83.053,6510.0
2018-07-09 15:15:00,87.57,87.58,87.49,87.53,12711.0,83.053,83.0625,82.9771,83.015,12711.0
2018-07-09 15:20:00,87.52,87.55,87.5,87.53,16291.0,83.0056,83.034,82.9866,83.015,16291.0
2018-07-09 15:25:00,87.53,87.55,87.51,87.55,8401.0,83.015,83.034,82.9961,83.034,8401.0
2018-07-09 15:30:00,87.55,87.55,87.45,87.45,15113.0,83.034,83.034,82.9392,82.9392,15113.0
2018-07-09 15:35:00,87.45,87.47,87.41,87.47,20392.0,82.9392,82.9581,82.9012,82.9581,20392.0
2018-07-09 15:40:00,87.47,87.51,87.42,87.51,22482.0,82.9581,82.9961,82.9107,82.9961,22482.0
2018-07-09 15:45:00,87.51,87.52,87.44,87.44,25261.0,82.9961,83.0056,82.9297,82.9297,25261.0
2018-07-09 15:50:00,87.43,87.45,87.4,87.43,46896.0,82.9202,82.9392,82.8917,82.9202,46896.0
2018-07-09 15:55:00,87.42,87.53,87.4,87.48,90242.0,82.9107,83.015,82.8917,82.9676,90242.0
2018-07-10 09:30:00,87.23,87.34,86.14,86.69,222735.0,82.7305,82.8348,81.6967,82.2184,222735.0
2018-07-10 09:35:00,86.71,86.83,86.38,86.45,95260.0,82.2373,82.3511,81.9244,81.9908,95260.0
2018-07-10 09:40:00,86.44,86.98,86.26,86.98,40196.0,81.9813,82.4934,81.8106,82.4934,40196.0
2018-07-10 09:45:00,86.94,87.04,86.8,86.84,36033.0,82.4555,82.5503,82.3227,82.3606,36033.0
2018-07-10 09:50:00,86.84,86.87,86.6,86.7,20945.0,82.3606,82.3891,82.133,82.2279,20945.0
2018-07-10 09:55:00,86.67,86.87,86.67,86.84,18963.0,82.1994,82.3891,82.1994,82.3606,18963.0
2018-07-10 10:00:00,86.85,86.88,86.59,86.63,26300.0,82.3701,82.3986,82.1235,82.1615,26300.0
2018-07-10 10:05:00,86.61,86.73,86.53,86.61,16097.0,82.1425,82.2563,82.0666,82.1425,16097.0
2018-07-10 10:10:00,86.63,86.65,86.54,86.58,22563.0,82.1615,82.1804,82.0761,82.114,22563.0
2018-07-10 10:15:00,86.58,86.59,86.39,86.39,55401.0,82.114,82.1235,81.9338,81.9338,55401.0
2018-07-10 10:20:00,86.39,86.45,86.18,86.33,46026.0,81.9338,81.9908,81.7347,81.8769,46026.0
2018-07-10 10:25:00,86.32,86.35,86.21,86.33,18044.0,81.8675,81.8959,81.7631,81.8769,18044.0
2018-07-10 10:30:00,86.32,86.58,86.32,86.49,21146.0,81.8675,82.114,81.8675,82.0287,21146.0
2018-07-10 10:35:00,86.5,86.61,86.5,86.6,20542.0,82.0382,82.1425,82.0382,82.133,20542.0
2018-07-10 10:40:00,86.6,86.7,86.57,86.69,17603.0,82.133,82.2279,82.1046,82.2184,17603.0
2018-07-10 10:45:00,86.7,86.73,86.51,86.51,22815.0,82.2279,82.2563,82.0477,82.0477,22815.0
2018-07-10 10:50:00,86.52,86.55,86.4,86.5,26522.0,82.0571,82.0856,81.9433,82.0382,26522.0
2018-07-10 10:55:00,86.51,86.51,86.39,86.42,23528.0,82.0477,82.0477,81.9338,81.9623,23528.0
2018-07-10 11:00:00,86.45,86.7,86.44,86.68,28519.0,81.9908,82.2279,81.9813,82.2089,28519.0
2018-07-10 11:05:00,86.68,86.77,86.67,86.76,18255.0,82.2089,82.2942,82.1994,82.2848,18255.0
2018-07-10 11:10:00,86.75,86.77,86.63,86.7,24037.0,82.2753,82.2942,82.1615,82.2279,24037.0
2018-07-10 11:15:00,86.72,86.8,86.7,86.77,14920.0,82.2468,82.3227,82.2279,82.2942,14920.0
2018-07-10 11:20:00,86.77,86.8,86.7,86.73,12114.0,82.2942,82.3227,82.2279,82.2563,12114.0
2018-07-10 11:25:00,86.74,86.79,86.71,86.77,28961.0,82.2658,82.3132,82.2373,82.2942,28961.0
2018-07-10 11:30:00,86.77,86.89,86.73,86.87,10984.0,82.2942,82.4081,82.2563,82.3891,10984.0
2018-07-10 11:35:00,86.87,86.9,86.8,86.84,17180.0,82.3891,82.4175,82.3227,82.3606,17180.0
2018-07-10 11:40:00,86.87,86.92,86.84,86.85,8802.0,82.3891,82.4365,82.3606,82.3701,8802.0
2018-07-10 11:45:00,86.84,86.84,86.8,86.8,11232.0,82.3606,82.3606,82.3227,82.3227,11232.0
2018-07-10 11:50:00,86.79,86.79,86.74,86.78,6034.0,82.3132,82.3132,82.2658,82.3037,6034.0
2018-07-10 11:55:00,86.77,86.78,86.71,86.74,14518.0,82.2942,82.3037,82.2373,82.2658,14518.0
2018-07-10 12:00:00,86.75,86.81,86.75,86.77,13584.0,82.2753,82.3322,82.2753,82.2942,13584.0
2018-07-10 12:05:00,86.77,86.77,86.58,86.59,14695.0,82.2942,82.2942,82.114,82.1235,14695.0
2018-07-10 12:10:00,86.6,86.64,86.51,86.51,11312.0,82.133,82.171,82.0477,82.0477,11312.0
2018-07-10 12:15:00,86.52,86.57,86.5,86.57,16872.0,82.0571,82.1046,82.0382,82.1046,16872.0
2018-07-10 12:20:00,86.59,86.61,86.5,86.5,6399.0,82.1235,82.1425,82.0382,82.0382,6399.0
2018-07-10 12:25:00,86.49,86.55,86.39,86.53,14044.0,82.0287,82.0856,81.9338,82.0666,14044.0
2018-07-10 12:30:00,86.53,86.6,86.53,86.6,11050.0,82.0666,82.133,82.0666,82.133,11050.0
2018-07-10 12:35:00,86.6,86.61,86.5,86.53,9008.0,82.133,82.1425,82.0382,82.0666,9008.0
2018-07-10 12:40:00,86.53,86.55,86.47,86.49,13432.0,82.0666,82.0856,82.0097,82.0287,13432.0
2018-07-10 12:45:00,86.5,86.5,86.39,86.4,13250.0,82.0382,82.0382,81.9338,81.9433,13250.0
2018-07-10 12:50:00,86.4,86.42,86.33,86.35,14145.0,81.9433,81.9623,81.8769,81.8959,14145.0
2018-07-10 12:55:00,86.35,86.39,86.33,86.39,8846.0,81.8959,81.9338,81.8769,81.9338,8846.0
2018-07-10 13:00:00,86.41,86.41,86.34,86.34,26376.0,81.9528,81.9528,81.8864,81.8864,26376.0
2018-07-10 13:05:00,86.35,86.36,86.27,86.27,12688.0,81.8959,81.9054,81.82,81.82,12688.0
2018-07-10 13:10:00,86.27,86.32,86.19,86.22,24126.0,81.82,81.8675,81.7442,81.7726,24126.0
2018-07-10 13:15:00,86.22,86.26,86.16,86.17,22483.0,81.7726,81.8106,81.7157,81.7252,22483.0
2018-07-10 13:20:00,86.18,86.27,86.17,86.18,11052.0,81.7347,81.82,81.7252,81.7347,11052.0
2018-07-10 13:25:00,86.17,86.18,86.1,86.17,21798.0,81.7252,81.7347,81.6588,81.7252,21798.0
2018-07-10 13:30:00,86.17,86.18,86.1,86.12,15372.0,81.7252,81.7347,81.6588,81.6778,15372.0
2018-07-10 13:35:00,86.12,86.21,86.12,86.2,11467.0,81.6778,81.7631,81.6778,81.7536,11467.0
2018-07-10 13:40:00,86.2,86.21,86.16,86.19,13024.0,81.7536,81.7631,81.7157,81.7442,13024.0
2018-07-10 13:45:00,86.19,86.2,86.1,86.13,15944.0,81.7442,81.7536,81.6588,81.6873,15944.0
2018-07-10 13:50:00,86.12,86.21,86.09,86.2,13107.0,81.6778,81.7631,81.6493,81.7536,13107.0
2018-07-10 13:55:00,86.19,86.29,86.19,86.28,9412.0,81.7442,81.839,81.7442,81.8295,9412.0
2018-07-10 14:00:00,86.28,86.34,86.21,86.22,17884.0,81.8295,81.8864,81.7631,81.7726,17884.0
2018-07-10 14:05:00,86.22,86.24,86.19,86.2,23240.0,81.7726,81.7916,81.7442,81.7536,23240.0
2018-07-10 14:10:00,86.2,86.25,86.19,86.2,19570.0,81.7536,81.8011,81.7442,81.7536,19570.0
2018-07-10 14:15:00,86.21,86.22,86.15,86.21,22369.0,81.7631,81.7726,81.7062,81.7631,22369.0
2018-07-10 14:20:00,86.22,86.23,86.19,86.2,20299.0,81.7726,81.7821,81.7442,81.7536,20299.0
2018-07-10 14:25:00,86.2,86.29,86.19,86.22,32251.0,81.7536,81.839,81.7442,81.7726,32251.0
2018-07-10 14:30:00,86.23,86.26,86.15,86.15,27961.0,81.7821,81.8106,81.7062,81.7062,27961.0
2018-07-10 14:35:00,86.16,86.17,86.12,86.14,24108.0,81.7157,81.7252,81.6778,81.6967,24108.0
2018-07-10 14:40:00,86.14,86.21,86.14,86.17,20619.0,81.6967,81.7631,81.6967,81.7252,20619.0
2018-07-10 14:45:00,86.17,86.23,86.15,86.21,15007.0,81.7252,81.7821,81.7062,81.7631,15007.0
2018-07-10 14:50:00,86.21,86.22,86.14,86.14,19693.0,81.7631,81.7726,81.6967,81.6967,19693.0
2018-07-10 14:55:00,86.15,86.27,86.14,86.27,19367.0,81.7062,81.82,81.6967,81.82,19367.0
2018-07-10 15:00:00,86.25,86.26,86.19,86.23,24033.0,81.8011,81.8106,81.7442,81.7821,24033.0
2018-07-10 15:05:00,86.23,86.32,86.2,86.29,16170.0,81.7821,81.8675,81.7536,81.839,16170.0
2018-07-10 15:10:00,86.29,86.32,86.25,86.32,16773.0,81.839,81.8675,81.8011,81.8675,16773.0
2018-07-10 15:15:00,86.32,86.33,86.26,86.28,24225.0,81.8675,81.8769,81.8106,81.8295,24225.0
2018-07-10 15:20:00,86.28,86.35,86.26,86.32,28445.0,81.8295,81.8959,81.8106,81.8675,28445.0
2018-07-10 15:25:00,86.33,86.34,86.27,86.31,27681.0,81.8769,81.8864,81.82,81.858,27681.0
2018-07-10 15:30:00,86.31,86.37,86.3,86.32,31381.0,81.858,81.9149,81.8485,81.8675,31381.0
2018-07-10 15:35:00,86.32,86.33,86.26,86.28,56785.0,81.8675,81.8769,81.8106,81.8295,56785.0
2018-07-10 15:40:00,86.27,86.27,86.16,86.16,56715.0,81.82,81.82,81.7157,81.7157,56715.0
2018-07-10 15:45:00,86.16,86.22,86.14,86.17,44662.0,81.7157,81.7726,81.6967,81.7252,44662.0
2018-07-10 15:50:00,86.17,86.24,86.14,86.23,50575.0,81.7252,81.7916,81.6967,81.7821,50575.0
2018-07-10 15:55:00,86.23,86.3,86.19,86.23,164367.0,81.7821,81.8485,81.7442,81.7821,164367.0
2018-07-11 09:30:00,86.06,86.15,86.06,86.06,67689.0,81.6209,81.7062,81.6209,81.6209,67689.0
2018-07-11 09:35:00,86.1,86.13,85.84,85.88,90095.0,81.6588,81.6873,81.4122,81.4502,90095.0
2018-07-11 09:40:00,85.89,86.16,85.88,85.9,30745.0,81.4596,81.7157,81.4502,81.4691,30745.0
2018-07-11 09:45:00,85.91,85.91,85.34,85.34,24429.0,81.4786,81.4786,80.938,80.938,24429.0
2018-07-11 09:50:00,85.37,85.76,85.32,85.6,26579.0,80.9665,81.3363,80.919,81.1846,26579.0
2018-07-11 09:55:00,85.57,85.62,85.44,85.44,18520.0,81.1561,81.2036,81.0328,81.0328,18520.0
2018-07-11 10:00:00,85.41,85.81,85.38,85.76,110403.0,81.0044,81.3838,80.9759,81.3363,110403.0
2018-07-11 10:05:00,85.74,85.75,85.54,85.57,34855.0,81.3174,81.3269,81.1277,81.1561,34855.0
2018-07-11 10:10:00,85.56,85.57,85.25,85.39,45490.0,81.1467,81.1561,80.8526,80.9854,45490.0
2018-07-11 10:15:00,85.4,85.43,85.31,85.31,31247.0,80.9949,81.0234,80.9096,80.9096,31247.0
2018-07-11 10:20:00,85.34,85.5,85.34,85.47,35132.0,80.938,81.0898,80.938,81.0613,35132.0
2018-07-11 10:25:00,85.5,85.55,85.46,85.51,17529.0,81.0898,81.1372,81.0518,81.0992,17529.0
2018-07-11 10:30:00,85.52,85.59,85.36,85.38,19155.0,81.1087,81.1751,80.957,80.9759,19155.0
2018-07-11 10:35:00,85.38,85.43,85.32,85.38,14804.0,80.9759,81.0234,80.919,80.9759,14804.0
2018-07-11 10:40:00,85.37,85.39,85.2,85.2,17871.0,80.9665,80.9854,80.8052,80.8052,17871.0
2018-07-11 10:45:00,85.23,85.45,85.12,85.25,23757.0,80.8337,81.0423,80.7294,80.8526,23757.0
2018-07-11 10:50:00,85.23,85.3,85.23,85.25,17610.0,80.8337,80.9001,80.8337,80.8526,17610.0
2018-07-11 10:55:00,85.27,85.38,85.24,85.31,16113.0,80.8716,80.9759,80.8432,80.9096,16113.0
2018-07-11 11:00:00,85.32,85.46,85.31,85.32,19076.0,80.919,81.0518,80.9096,80.919,19076.0
2018-07-11 11:05:00,85.31,85.32,85.23,85.24,25403.0,80.9096,80.919,80.8337,80.8432,25403.0
2018-07-11 11:10:00,85.24,85.3,85.13,85.15,22286.0,80.8432,80.9001,80.7388,80.7578,22286.0
2018-07-11 11:15:00,85.17,85.2,85.06,85.08,19743.0,80.7768,80.8052,80.6724,80.6914,19743.0
2018-07-11 11:20:00,85.08,85.14,85.04,85.05,17317.0,80.6914,80.7483,80.6535,80.663,17317.0
2018-07-11 11:25:00,85.05,85.07,84.98,85.0,18493.0,80.663,80.6819,80.5966,80.6155,18493.0
2018-07-11 11:30:00,84.99,85.03,84.93,85.02,15464.0,80.6061,80.644,80.5492,80.6345,15464.0
2018-07-11 11:35:00,85.03,85.13,84.97,84.97,14585.0,80.644,80.7388,80.5871,80.5871,14585.0
2018-07-11 11:40:00,84.98,85.03,84.92,84.93,13530.0,80.5966,80.644,80.5397,80.5492,13530.0
2018-07-11 11:45:00,84.93,84.96,84.86,84.95,11097.0,80.5492,80.5776,80.4828,80.5681,11097.0
2018-07-11 11:50:00,84.96,85.0,84.92,84.96,11076.0,80.5776,80.6155,80.5397,80.5776,11076.0
2018-07-11 11:55:00,84.95,85.0,84.9,84.9,13690.0,80.5681,80.6155,80.5207,80.5207,13690.0
2018-07-11 12:00:00,84.89,84.99,84.87,84.96,11029.0,80.5112,80.6061,80.4922,80.5776,11029.0
2018-07-11 12:05:00,84.97,85.02,84.94,84.94,9298.0,80.5871,80.6345,80.5586,80.5586,9298.0
2018-07-11 12:10:00,84.95,84.97,84.89,84.95,15817.0,80.5681,80.5871,80.5112,80.5681,15817.0
2018-07-11 12:15:00,84.94,84.97,84.91,84.91,25885.0,80.5586,80.5871,80.5302,80.5302,25885.0
2018-07-11 12:20:00,84.92,84.96,84.79,84.85,29888.0,80.5397,80.5776,80.4164,80.4733,29888.0
2018-07-11 12:25:00,84.86,84.93,84.84,84.91,12151.0,80.4828,80.5492,80.4638,80.5302,12151.0
2018-07-11 12:30:00,84.92,84.99,84.91,84.99,20510.0,80.5397,80.6061,80.5302,80.6061,20510.0
2018-07-11 12:35:00,85.0,85.0,84.96,84.98,14668.0,80.6155,80.6155,80.5776,80.5966,14668.0
2018-07-11 12:40:00,84.99,84.99,84.96,84.97,35730.0,80.6061,80.6061,80.5776,80.5871,35730.0
2018-07-11 12:45:00,84.97,85.0,84.92,84.98,18287.0,80.5871,80.6155,80.5397,80.5966,18287.0
2018-07-11 12:50:00,84.98,84.99,84.92,84.94,9493.0,80.5966,80.6061,80.5397,80.5586,9493.0
2018-07-11 12:55:00,84.94,84.94,84.82,84.86,10711.0,80.5586,80.5586,80.4448,80.4828,10711.0
2018-07-11 13:00:00,84.88,84.92,84.78,84.78,10576.0,80.5017,80.5397,80.4069,80.4069,10576.0
2018-07-11 13:05:00,84.78,84.84,84.75,84.82,9725.0,80.4069,80.4638,80.3784,80.4448,9725.0
2018-07-11 13:10:00,84.8,84.8,84.75,84.8,12834.0,80.4259,80.4259,80.3784,80.4259,12834.0
2018-07-11 13:15:00,84.81,84.86,84.77,84.86,23155.0,80.4353,80.4828,80.3974,80.4828,23155.0
2018-07-11 13:20:00,84.85,84.94,84.84,84.92,13408.0,80.4733,80.5586,80.4638,80.5397,13408.0
2018-07-11 13:25:00,84.93,84.94,84.83,84.83,12362.0,80.5492,80.5586,80.4543,80.4543,12362.0
2018-07-11 13:30:00,84.84,84.9,84.81,84.83,23883.0,80.4638,80.5207,80.4353,80.4543,23883.0
2018-07-11 13:35:00,84.83,84.85,84.76,84.78,33890.0,80.4543,80.4733,80.3879,80.4069,33890.0
2018-07-11 13:40:00,84.8,84.81,84.74,84.75,32308.0,80.4259,80.4353,80.369,80.3784,32308.0
2018-07-11 13:45:00,84.74,84.76,84.68,84.69,23742.0,80.369,80.3879,80.3121,80.3215,23742.0
2018-07-11 13:50:00,84.69,84.69,84.58,84.59,22831.0,80.3215,80.3215,80.2172,80.2267,22831.0
2018-07-11 13:55:00,84.58,84.7,84.58,84.65,17169.0,80.2172,80.331,80.2172,80.2836,17169.0
2018-07-11 14:00:00,84.64,84.88,84.63,84.82,16800.0,80.2741,80.5017,80.2646,80.4448,16800.0
2018-07-11 14:05:00,84.82,84.83,84.67,84.69,18227.0,80.4448,80.4543,80.3026,80.3215,18227.0
2018-07-11 14:10:00,84.68,84.68,84.5,84.65,24094.0,80.3121,80.3121,80.1413,80.2836,24094.0
2018-07-11 14:15:00,84.64,84.64,84.53,84.62,24403.0,80.2741,80.2741,80.1698,80.2551,24403.0
2018-07-11 14:20:00,84.63,84.74,84.61,84.62,28884.0,80.2646,80.369,80.2457,80.2551,28884.0
2018-07-11 14:25:00,84.63,84.71,84.58,84.69,16148.0,80.2646,80.3405,80.2172,80.3215,16148.0
2018-07-11 14:30:00,84.69,84.79,84.67,84.76,19585.0,80.3215,80.4164,80.3026,80.3879,19585.0
2018-07-11 14:35:00,84.77,84.8,84.73,84.76,16187.0,80.3974,80.4259,80.3595,80.3879,16187.0
2018-07-11 14:40:00,84.76,84.85,84.71,84.85,18204.0,80.3879,80.4733,80.3405,80.4733,18204.0
2018-07-11 14:45:00,84.84,84.84,84.74,84.75,15584.0,80.4638,80.4638,80.369,80.3784,15584.0
2018-07-11 14:50:00,84.75,84.8,84.72,84.76,23346.0,80.3784,80.4259,80.35,80.3879,23346.0
2018-07-11 14:55:00,84.76,84.78,84.71,84.74,18371.0,80.3879,80.4069,80.3405,80.369,18371.0
2018-07-11 15:00:00,84.73,84.82,84.72,84.78,19531.0,80.3595,80.4448,80.35,80.4069,19531.0
2018-07-11 15:05:00,84.8,84.91,84.8,84.9,19782.0,80.4259,80.5302,80.4259,80.5207,19782.0
2018-07-11 15:10:00,84.91,84.92,84.85,84.86,21031.0,80.5302,80.5397,80.4733,80.4828,21031.0
2018-07-11 15:15:00,84.87,84.87,84.76,84.81,22892.0,80.4922,80.4922,80.3879,80.4353,22892.0
2018-07-11 15:20:00,84.81,84.81,84.72,84.79,31254.0,80.4353,80.4353,80.35,80.4164,31254.0
2018-07-11 15:25:00,84.78,84.81,84.74,84.77,24271.0,80.4069,80.4353,80.369,80.3974,24271.0
2018-07-11 15:30:00,84.77,84.91,84.77,84.89,56024.0,80.3974,80.5302,80.3974,80.5112,56024.0
2018-07-11 15:35:00,84.9,84.9,84.79,84.79,73741.0,80.5207,80.5207,80.4164,80.4164,73741.0
2018-07-11 15:40:00,84.78,84.85,84.75,84.76,48329.0,80.4069,80.4733,80.3784,80.3879,48329.0
2018-07-11 15:45:00,84.75,84.8,84.72,84.73,80905.0,80.3784,80.4259,80.35,80.3595,80905.0
2018-07-11 15:50:00,84.73,84.73,84.64,84.66,110165.0,80.3595,80.3595,80.2741,80.2931,110165.0
2018-07-11 15:55:00,84.66,84.68,84.49,84.5,261083.0,80.2931,80.3121,80.1319,80.1413,261083.0
2018-07-12 09:30:00,84.89,85.1,84.64,85.05,77452.0,80.5112,80.7104,80.2741,80.663,77452.0
2018-07-12 09:35:00,85.03,85.05,84.84,84.89,37180.0,80.644,80.663,80.4638,80.5112,37180.0
2018-07-12 09:40:00,84.87,85.07,84.87,84.97,30874.0,80.4922,80.6819,80.4922,80.5871,30874.0
2018-07-12 09:45:00,84.98,85.02,84.82,84.86,30119.0,80.5966,80.6345,80.4448,80.4828,30119.0
2018-07-12 09:50:00,84.87,85.01,84.82,84.98,32297.0,80.4922,80.625,80.4448,80.5966,32297.0
2018-07-12 09:55:00,85.0,85.05,84.93,84.97,29757.0,80.6155,80.663,80.5492,80.5871,29757.0
2018-07-12 10:00:00,84.96,85.0,84.86,84.91,52999.0,80.5776,80.6155,80.4828,80.5302,52999.0
2018-07-12 10:05:00,84.92,84.94,84.8,84.9,20708.0,80.5397,80.5586,80.4259,80.5207,20708.0
2018-07-12 10:10:00,84.91,84.94,84.76,84.76,29954.0,80.5302,80.5586,80.3879,80.3879,29954.0
2018-07-12 10:15:00,84.77,84.88,84.73,84.74,26337.0,80.3974,80.5017,80.3595,80.369,26337.0
2018-07-12 10:20:00,84.74,84.75,84.58,84.59,38680.0,80.369,80.3784,80.2172,80.2267,38680.0
2018-07-12 10:25:00,84.6,84.97,84.59,84.97,19799.0,80.2362,80.5871,80.2267,80.5871,19799.0
2018-07-12 10:30:00,84.98,85.07,84.95,85.0,16469.0,80.5966,80.6819,80.5681,80.6155,16469.0
2018-07-12 10:35:00,85.0,85.04,84.93,85.01,18427.0,80.6155,80.6535,80.5492,80.625,18427.0
2018-07-12 10:40:00,85.03,85.21,85.02,85.2,28630.0,80.644,80.8147,80.6345,80.8052,28630.0
2018-07-12 10:45:00,85.2,85.22,85.02,85.05,24490.0,80.8052,80.8242,80.6345,80.663,24490.0
2018-07-12 10:50:00,85.06,85.39,85.06,85.39,31780.0,80.6724,80.9854,80.6724,80.9854,31780.0
2018-07-12 10:55:00,85.37,85.44,85.25,85.43,15808.0,80.9665,81.0328,80.8526,81.0234,15808.0
2018-07-12 11:00:00,85.45,85.54,85.41,85.49,19165.0,81.0423,81.1277,81.0044,81.0803,19165.0
2018-07-12 11:05:00,85.49,85.49,85.34,85.41,12034.0,81.0803,81.0803,80.938,81.0044,12034.0
2018-07-12 11:10:00,85.43,85.48,85.39,85.43,23613.0,81.0234,81.0708,80.9854,81.0234,23613.0
2018-07-12 11:15:00,85.45,85.61,85.45,85.54,9973.0,81.0423,81.1941,81.0423,81.1277,9973.0
2018-07-12 11:20:00,85.55,85.61,85.48,85.57,11229.0,81.1372,81.1941,81.0708,81.1561,11229.0
2018-07-12 11:25:00,85.57,85.57,85.47,85.49,10953.0,81.1561,81.1561,81.0613,81.0803,10953.0
2018-07-12 11:30:00,85.5,85.5,85.35,85.37,20595.0,81.0898,81.0898,80.9475,80.9665,20595.0
2018-07-12 11:35:00,85.36,85.46,85.33,85.46,14334.0,80.957,81.0518,80.9285,81.0518,14334.0
2018-07-12 11:40:00,85.45,85.46,85.35,85.4,16023.0,81.0423,81.0518,80.9475,80.9949,16023.0
2018-07-12 11:45:00,85.4,85.54,85.35,85.51,13101.0,80.9949,81.1277,80.9475,81.0992,13101.0
2018-07-12 11:50:00,85.51,85.51,85.41,85.49,10943.0,81.0992,81.0992,81.0044,81.0803,10943.0
2018-07-12 11:55:00,85.48,85.59,85.42,85.56,12239.0,81.0708,81.1751,81.0139,81.1467,12239.0
2018-07-12 12:00:00,85.57,85.65,85.57,85.64,4111.0,81.1561,81.232,81.1561,81.2225,4111.0
2018-07-12 12:05:00,85.64,85.64,85.51,85.53,13954.0,81.2225,81.2225,81.0992,81.1182,13954.0
2018-07-12 12:10:00,85.53,85.63,85.52,85.56,13629.0,81.1182,81.213,81.1087,81.1467,13629.0
2018-07-12 12:15:00,85.56,85.56,85.42,85.43,14258.0,81.1467,81.1467,81.0139,81.0234,14258.0
2018-07-12 12:20:00,85.43,85.47,85.42,85.43,8147.0,81.0234,81.0613,81.0139,81.0234,8147.0
2018-07-12 12:25:00,85.44,85.51,85.43,85.51,35578.0,81.0328,81.0992,81.0234,81.0992,35578.0
2018-07-12 12:30:00,85.52,85.59,85.5,85.59,12405.0,81.1087,81.1751,81.0898,81.1751,12405.0
2018-07-12 12:35:00,85.59,85.61,85.5,85.56,18389.0,81.1751,81.1941,81.0898,81.1467,18389.0
2018-07-12 12:40:00,85.56,85.58,85.4,85.48,14720.0,81.1467,81.1656,80.9949,81.0708,14720.0
2018-07-12 12:45:00,85.49,85.55,85.46,85.51,10981.0,81.0803,81.1372,81.0518,81.0992,10981.0
2018-07-12 12:50:00,85.53,85.61,85.52,85.6,6895.0,81.1182,81.1941,81.1087,81.1846,6895.0
2018-07-12 12:55:00,85.6,85.69,85.57,85.62,17612.0,81.1846,81.27,81.1561,81.2036,17612.0
2018-07-12 13:00:00,85.62,85.63,85.49,85.53,24664.0,81.2036,81.213,81.0803,81.1182,24664.0
2018-07-12 13:05:00,85.53,85.58,85.49,85.5,15932.0,81.1182,81.1656,81.0803,81.0898,15932.0
2018-07-12 13:10:00,85.5,85.52,85.48,85.49,29185.0,81.0898,81.1087,81.0708,81.0803,29185.0
2018-07-12 13:15:00,85.5,85.51,85.46,85.5,34475.0,81.0898,81.0992,81.0518,81.0898,34475.0
2018-07-12 13:20:00,85.5,85.5,85.41,85.5,20916.0,81.0898,81.0898,81.0044,81.0898,20916.0
2018-07-12 13:25:00,85.5,85.59,85.48,85.59,19549.0,81.0898,81.1751,81.0708,81.1751,19549.0
2018-07-12 13:30:00,85.61,85.65,85.59,85.61,11200.0,81.1941,81.232,81.1751,81.1941,11200.0
2018-07-12 13:35:00,85.61,85.66,85.6,85.66,11595.0,81.1941,81.2415,81.1846,81.2415,11595.0
2018-07-12 13:40:00,85.67,85.71,85.61,85.61,21173.0,81.251,81.2889,81.1941,81.1941,21173.0
2018-07-12 13:45:00,85.61,85.61,85.43,85.5,30503.0,81.1941,81.1941,81.0234,81.0898,30503.0
2018-07-12 13:50:00,85.51,85.55,85.45,85.48,12768.0,81.0992,81.1372,81.0423,81.0708,12768.0
2018-07-12 13:55:00,85.5,85.55,85.5,85.53,14532.0,81.0898,81.1372,81.0898,81.1182,14532.0
2018-07-12 14:00:00,85.53,85.53,85.44,85.5,41693.0,81.1182,81.1182,81.0328,81.0898,41693.0
2018-07-12 14:05:00,85.5,85.54,85.48,85.5,40173.0,81.0898,81.1277,81.0708,81.0898,40173.0
2018-07-12 14:10:00,85.5,85.51,85.45,85.5,21036.0,81.0898,81.0992,81.0423,81.0898,21036.0
2018-07-12 14:15:00,85.5,85.57,85.49,85.55,37769.0,81.0898,81.1561,81.0803,81.1372,37769.0
2018-07-12 14:20:00,85.55,85.55,85.49,85.5,23718.0,81.1372,81.1372,81.0803,81.0898,23718.0
2018-07-12 14:25:00,85.5,85.53,85.47,85.53,20834.0,81.0898,81.1182,81.0613,81.1182,20834.0
2018-07-12 14:30:00,85.53,85.53,85.38,85.42,23866.0,81.1182,81.1182,80.9759,81.0139,23866.0
2018-07-12 14:35:00,85.42,85.45,85.38,85.41,26367.0,81.0139,81.0423,80.9759,81.0044,26367.0
2018-07-12 14:40:00,85.41,85.41,85.36,85.38,16521.0,81.0044,81.0044,80.957,80.9759,16521.0
2018-07-12 14:45:00,85.37,85.44,85.3,85.3,23963.0,80.9665,81.0328,80.9001,80.9001,23963.0
2018-07-12 14:50:00,85.31,85.36,85.3,85.36,38744.0,80.9096,80.957,80.9001,80.957,38744.0
2018-07-12 14:55:00,85.38,85.45,85.36,85.43,23967.0,80.9759,81.0423,80.957,81.0234,23967.0
2018-07-12 15:00:00,85.43,85.5,85.4,85.45,40737.0,81.0234,81.0898,80.9949,81.0423,40737.0
2018-07-12 15:05:00,85.44,85.45,85.33,85.34,35423.0,81.0328,81.0423,80.9285,80.938,35423.0
2018-07-12 15:10:00,85.35,85.4,85.28,85.37,53772.0,80.9475,80.9949,80.8811,80.9665,53772.0
2018-07-12 15:15:00,85.37,85.4,85.35,85.38,77767.0,80.9665,80.9949,80.9475,80.9759,77767.0
2018-07-12 15:20:00,85.38,85.39,85.28,85.3,53752.0,80.9759,80.9854,80.8811,80.9001,53752.0
2018-07-12 15:25:00,85.3,85.38,85.28,85.34,35378.0,80.9001,80.9759,80.8811,80.938,35378.0
2018-07-12 15:30:00,85.34,85.35,85.28,85.31,39462.0,80.938,80.9475,80.8811,80.9096,39462.0
2018-07-12 15:35:00,85.32,85.36,85.32,85.34,51104.0,80.919,80.957,80.919,80.938,51104.0
2018-07-12 15:40:00,85.35,85.45,85.33,85.37,58362.0,80.9475,81.0423,80.9285,80.9665,58362.0
2018-07-12 15:45:00,85.37,85.44,85.34,85.44,63429.0,80.9665,81.0328,80.938,81.0328,63429.0
2018-07-12 15:50:00,85.43,85.43,85.31,85.37,114721.0,81.0234,81.0234,80.9096,80.9665,114721.0
2018-07-12 15:55:00,85.37,85.59,85.36,85.47,223625.0,80.9665,81.1751,80.957,81.0613,223625.0
2018-07-13 09:30:00,85.49,85.53,85.32,85.44,25739.0,81.0803,81.1182,80.919,81.0328,25739.0
2018-07-13 09:35:00,85.48,85.75,85.48,85.69,12403.0,81.0708,81.3269,81.0708,81.27,12403.0
2018-07-13 09:40:00,85.71,85.74,85.55,85.55,13889.0,81.2889,81.3174,81.1372,81.1372,13889.0
2018-07-13 09:45:00,85.55,85.67,85.53,85.64,7712.0,81.1372,81.251,81.1182,81.2225,7712.0
2018-07-13 09:50:00,85.63,85.7,85.52,85.58,18503.0,81.213,81.2794,81.1087,81.1656,18503.0
2018-07-13 09:55:00,85.57,85.59,85.45,85.58,9474.0,81.1561,81.1751,81.0423,81.1656,9474.0
2018-07-13 10:00:00,85.58,85.85,85.58,85.8,14262.0,81.1656,81.4217,81.1656,81.3743,14262.0
2018-07-13 10:05:00,85.8,85.93,85.78,85.85,8327.0,81.3743,81.4976,81.3553,81.4217,8327.0
2018-07-13 10:10:00,85.84,85.9,85.76,85.76,10147.0,81.4122,81.4691,81.3363,81.3363,10147.0
2018-07-13 10:15:00,85.77,85.81,85.65,85.71,13340.0,81.3458,81.3838,81.232,81.2889,13340.0
2018-07-13 10:20:00,85.71,85.71,85.53,85.64,36251.0,81.2889,81.2889,81.1182,81.2225,36251.0
2018-07-13 10:25:00,85.64,85.69,85.59,85.61,14142.0,81.2225,81.27,81.1751,81.1941,14142.0
2018-07-13 10:30:00,85.61,85.61,85.54,85.59,45784.0,81.1941,81.1941,81.1277,81.1751,45784.0
2018-07-13 10:35:00,85.59,85.79,85.52,85.54,40457.0,81.1751,81.3648,81.1087,81.1277,40457.0
2018-07-13 10:40:00,85.55,85.6,85.46,85.47,18834.0,81.1372,81.1846,81.0518,81.0613,18834.0
2018-07-13 10:45:00,85.48,85.49,85.34,85.45,13667.0,81.0708,81.0803,80.938,81.0423,13667.0
2018-07-13 10:50:00,85.45,85.51,85.39,85.44,16264.0,81.0423,81.0992,80.9854,81.0328,16264.0
2018-07-13 10:55:00,85.39,85.56,85.39,85.5,8899.0,80.9854,81.1467,80.9854,81.0898,8899.0
2018-07-13 11:00:00,85.5,85.56,85.5,85.53,12017.0,81.0898,81.1467,81.0898,81.1182,12017.0
2018-07-13 11:05:00,85.56,85.66,85.56,85.64,16966.0,81.1467,81.2415,81.1467,81.2225,16966.0
2018-07-13 11:10:00,85.64,85.69,85.6,85.66,20092.0,81.2225,81.27,81.1846,81.2415,20092.0
2018-07-13 11:15:00,85.65,85.66,85.52,85.52,17219.0,81.232,81.2415,81.1087,81.1087,17219.0
2018-07-13 11:20:00,85.53,85.63,85.53,85.62,11615.0,81.1182,81.213,81.1182,81.2036,11615.0
2018-07-13 11:25:00,85.61,85.64,85.54,85.54,11601.0,81.1941,81.2225,81.1277,81.1277,11601.0
2018-07-13 11:30:00,85.55,85.7,85.55,85.61,7700.0,81.1372,81.2794,81.1372,81.1941,7700.0
2018-07-13 11:35:00,85.59,85.61,85.53,85.53,9439.0,81.1751,81.1941,81.1182,81.1182,9439.0
2018-07-13 11:40:00,85.52,85.54,85.39,85.54,9556.0,81.1087,81.1277,80.9854,81.1277,9556.0
2018-07-13 11:45:00,85.54,85.55,85.39,85.46,6435.0,81.1277,81.1372,80.9854,81.0518,6435.0
2018-07-13 11:50:00,85.47,85.47,85.38,85.38,3800.0,81.0613,81.0613,80.9759,80.9759,3800.0
2018-07-13 11:55:00,85.41,85.44,85.34,85.37,6730.0,81.0044,81.0328,80.938,80.9665,6730.0
2018-07-13 12:00:00,85.38,85.47,85.38,85.45,6335.0,80.9759,81.0613,80.9759,81.0423,6335.0
2018-07-13 12:05:00,85.47,85.58,85.45,85.57,7545.0,81.0613,81.1656,81.0423,81.1561,7545.0
2018-07-13 12:10:00,85.56,85.58,85.52,85.55,9087.0,81.1467,81.1656,81.1087,81.1372,9087.0
2018-07-13 12:15:00,85.56,85.62,85.56,85.59,5263.0,81.1467,81.2036,81.1467,81.1751,5263.0
2018-07-13 12:20:00,85.59,85.6,85.54,85.56,9410.0,81.1751,81.1846,81.1277,81.1467,9410.0
2018-07-13 12:25:00,85.55,85.61,85.55,85.61,7600.0,81.1372,81.1941,81.1372,81.1941,7600.0
2018-07-13 12:30:00,85.63,85.63,85.51,85.56,13763.0,81.213,81.213,81.0992,81.1467,13763.0
2018-07-13 12:35:00,85.54,85.56,85.5,85.51,7550.0,81.1277,81.1467,81.0898,81.0992,7550.0
2018-07-13 12:40:00,85.52,85.56,85.48,85.5,41323.0,81.1087,81.1467,81.0708,81.0898,41323.0
2018-07-13 12:45:00,85.51,85.54,85.49,85.5,59393.0,81.0992,81.1277,81.0803,81.0898,59393.0
2018-07-13 12:50:00,85.52,85.54,85.5,85.51,53172.0,81.1087,81.1277,81.0898,81.0992,53172.0
2018-07-13 12:55:00,85.5,85.62,85.48,85.58,49919.0,81.0898,81.2036,81.0708,81.1656,49919.0
2018-07-13 13:00:00,85.57,85.68,85.56,85.66,12919.0,81.1561,81.2605,81.1467,81.2415,12919.0
2018-07-13 13:05:00,85.67,85.67,85.61,85.62,12573.0,81.251,81.251,81.1941,81.2036,12573.0
2018-07-13 13:10:00,85.63,85.67,85.58,85.63,11103.0,81.213,81.251,81.1656,81.213,11103.0
2018-07-13 13:15:00,85.63,85.63,85.59,85.6,7553.0,81.213,81.213,81.1751,81.1846,7553.0
2018-07-13 13:20:00,85.59,85.63,85.59,85.63,13267.0,81.1751,81.213,81.1751,81.213,13267.0
2018-07-13 13:25:00,85.64,85.68,85.64,85.67,6696.0,81.2225,81.2605,81.2225,81.251,6696.0
2018-07-13 13:30:00,85.67,85.68,85.57,85.57,9208.0,81.251,81.2605,81.1561,81.1561,9208.0
2018-07-13 13:35:00,85.57,85.63,85.57,85.61,16908.0,81.1561,81.213,81.1561,81.1941,16908.0
2018-07-13 13:40:00,85.62,85.69,85.62,85.69,4804.0,81.2036,81.27,81.2036,81.27,4804.0
2018-07-13 13:45:00,85.69,85.72,85.68,85.7,10429.0,81.27,81.2984,81.2605,81.2794,10429.0
2018-07-13 13:50:00,85.71,85.73,85.69,85.73,7651.0,81.2889,81.3079,81.27,81.3079,7651.0
2018-07-13 13:55:00,85.74,85.78,85.74,85.76,12486.0,81.3174,81.3553,81.3174,81.3363,12486.0
2018-07-13 14:00:00,85.78,85.81,85.75,85.81,15748.0,81.3553,81.3838,81.3269,81.3838,15748.0
2018-07-13 14:05:00,85.79,85.83,85.79,85.8,10333.0,81.3648,81.4027,81.3648,81.3743,10333.0
2018-07-13 14:10:00,85.8,85.89,85.79,85.89,10517.0,81.3743,81.4596,81.3648,81.4596,10517.0
2018-07-13 14:15:00,85.89,85.97,85.85,85.95,16242.0,81.4596,81.5355,81.4217,81.5165,16242.0
2018-07-13 14:20:00,85.96,86.03,85.95,86.02,15146.0,81.526,81.5924,81.5165,81.5829,15146.0
2018-07-13 14:25:00,86.03,86.1,86.01,86.07,24457.0,81.5924,81.6588,81.5734,81.6304,24457.0
2018-07-13 14:30:00,86.08,86.16,86.06,86.16,13987.0,81.6398,81.7157,81.6209,81.7157,13987.0
2018-07-13 14:35:00,86.15,86.16,86.09,86.11,13559.0,81.7062,81.7157,81.6493,81.6683,13559.0
2018-07-13 14:40:00,86.11,86.13,86.09,86.12,16515.0,81.6683,81.6873,81.6493,81.6778,16515.0
2018-07-13 14:45:00,86.12,86.16,86.1,86.16,17208.0,81.6778,81.7157,81.6588,81.7157,17208.0
2018-07-13 14:50:00,86.16,86.28,86.14,86.27,20041.0,81.7157,81.8295,81.6967,81.82,20041.0
2018-07-13 14:55:00,86.28,86.28,86.12,86.12,14615.0,81.8295,81.8295,81.6778,81.6778,14615.0
2018-07-13 15:00:00,86.13,86.18,86.12,86.15,16817.0,81.6873,81.7347,81.6778,81.7062,16817.0
2018-07-13 15:05:00,86.16,86.21,86.16,86.17,9114.0,81.7157,81.7631,81.7157,81.7252,9114.0
2018-07-13 15:10:00,86.17,86.2,86.17,86.19,11767.0,81.7252,81.7536,81.7252,81.7442,11767.0
2018-07-13 15:15:00,86.19,86.21,86.18,86.18,10006.0,81.7442,81.7631,81.7347,81.7347,10006.0
2018-07-13 15:20:00,86.18,86.19,86.15,86.16,11630.0,81.7347,81.7442,81.7062,81.7157,11630.0
2018-07-13 15:25:00,86.16,86.21,86.15,86.2,19901.0,81.7157,81.7631,81.7062,81.7536,19901.0
2018-07-13 15:30:00,86.2,86.23,86.19,86.21,22253.0,81.7536,81.7821,81.7442,81.7631,22253.0
2018-07-13 15:35:00,86.2,86.23,86.2,86.22,20729.0,81.7536,81.7821,81.7536,81.7726,20729.0
2018-07-13 15:40:00,86.22,86.23,86.19,86.2,22116.0,81.7726,81.7821,81.7442,81.7536,22116.0
2018-07-13 15:45:00,86.21,86.29,86.21,86.26,43819.0,81.7631,81.839,81.7631,81.8106,43819.0
2018-07-13 15:50:00,86.26,86.27,86.1,86.13,55794.0,81.8106,81.82,81.6588,81.6873,55794.0
2018-07-13 15:55:00,86.14,86.17,86.09,86.14,80903.0,81.6967,81.7252,81.6493,81.6967,80903.0
2018-07-16 09:30:00,86.31,86.31,86.08,86.08,52920.0,81.858,81.858,81.6398,81.6398,52920.0
2018-07-16 09:35:00,86.06,86.07,85.6,85.69,13255.0,81.6209,81.6304,81.1846,81.27,13255.0
2018-07-16 09:40:00,85.73,85.89,85.67,85.8,10440.0,81.3079,81.4596,81.251,81.3743,10440.0
2018-07-16 09:45:00,85.8,85.85,85.66,85.79,15898.0,81.3743,81.4217,81.2415,81.3648,15898.0
2018-07-16 09:50:00,85.81,85.85,85.69,85.81,25301.0,81.3838,81.4217,81.27,81.3838,25301.0
2018-07-16 09:55:00,85.8,85.95,85.79,85.95,41283.0,81.3743,81.5165,81.3648,81.5165,41283.0
2018-07-16 10:00:00,85.95,86.22,85.9,86.14,92539.0,81.5165,81.7726,81.4691,81.6967,92539.0
2018-07-16 10:05:00,86.13,86.22,85.9,85.94,17528.0,81.6873,81.7726,81.4691,81.5071,17528.0
2018-07-16 10:10:00,85.95,86.0,85.9,85.93,11508.0,81.5165,81.564,81.4691,81.4976,11508.0
2018-07-16 10:15:00,85.93,86.0,85.9,85.97,9148.0,81.4976,81.564,81.4691,81.5355,9148.0
2018-07-16 10:20:00,85.97,86.01,85.89,85.89,10331.0,81.5355,81.5734,81.4596,81.4596,10331.0
2018-07-16 10:25:00,85.89,86.04,85.89,86.04,5659.0,81.4596,81.6019,81.4596,81.6019,5659.0
2018-07-16 10:30:00,86.03,86.08,85.99,86.05,5643.0,81.5924,81.6398,81.5545,81.6114,5643.0
2018-07-16 10:35:00,86.05,86.09,85.98,86.01,7191.0,81.6114,81.6493,81.545,81.5734,7191.0
2018-07-16 10:40:00,86.0,86.01,85.97,85.97,5681.0,81.564,81.5734,81.5355,81.5355,5681.0
2018-07-16 10:45:00,85.96,85.96,85.83,85.83,7651.0,81.526,81.526,81.4027,81.4027,7651.0
2018-07-16 10:50:00,85.83,85.9,85.83,85.88,9929.0,81.4027,81.4691,81.4027,81.4502,9929.0
2018-07-16 10:55:00,85.88,85.88,85.77,85.79,9745.0,81.4502,81.4502,81.3458,81.3648,9745.0
2018-07-16 11:00:00,85.78,85.82,85.74,85.8,9977.0,81.3553,81.3932,81.3174,81.3743,9977.0
2018-07-16 11:05:00,85.8,85.83,85.76,85.8,13328.0,81.3743,81.4027,81.3363,81.3743,13328.0
2018-07-16 11:10:00,85.79,85.8,85.72,85.72,9730.0,81.3648,81.3743,81.2984,81.2984,9730.0
2018-07-16 11:15:00,85.71,85.82,85.71,85.8,11638.0,81.2889,81.3932,81.2889,81.3743,11638.0
2018-07-16 11:20:00,85.8,85.86,85.78,85.82,19255.0,81.3743,81.4312,81.3553,81.3932,19255.0
2018-07-16 11:25:00,85.83,85.84,85.74,85.75,7108.0,81.4027,81.4122,81.3174,81.3269,7108.0
2018-07-16 11:30:00,85.75,85.78,85.72,85.76,8184.0,81.3269,81.3553,81.2984,81.3363,8184.0
2018-07-16 11:35:00,85.75,85.84,85.75,85.84,3900.0,81.3269,81.4122,81.3269,81.4122,3900.0
2018-07-16 11:40:00,85.83,85.86,85.79,85.8,23262.0,81.4027,81.4312,81.3648,81.3743,23262.0
2018-07-16 11:45:00,85.8,85.8,85.59,85.63,9237.0,81.3743,81.3743,81.1751,81.213,9237.0
2018-07-16 11:50:00,85.65,85.69,85.65,85.66,3975.0,81.232,81.27,81.232,81.2415,3975.0
2018-07-16 11:55:00,85.66,85.66,85.58,85.6,8202.0,81.2415,81.2415,81.1656,81.1846,8202.0
2018-07-16 12:00:00,85.59,85.59,85.54,85.56,5514.0,81.1751,81.1751,81.1277,81.1467,5514.0
2018-07-16 12:05:00,85.57,85.58,85.54,85.58,6607.0,81.1561,81.1656,81.1277,81.1656,6607.0
2018-07-16 12:10:00,85.59,85.59,85.54,85.56,4144.0,81.1751,81.1751,81.1277,81.1467,4144.0
2018-07-16 12:15:00,85.56,85.61,85.54,85.58,6874.0,81.1467,81.1941,81.1277,81.1656,6874.0
2018-07-16 12:20:00,85.58,85.67,85.58,85.64,6619.0,81.1656,81.251,81.1656,81.2225,6619.0
2018-07-16 12:25:00,85.64,85.67,85.62,85.65,15848.0,81.2225,81.251,81.2036,81.232,15848.0
2018-07-16 12:30:00,85.65,85.65,85.58,85.59,9912.0,81.232,81.232,81.1656,81.1751,9912.0
2018-07-16 12:35:00,85.59,85.6,85.55,85.57,30082.0,81.1751,81.1846,81.1372,81.1561,30082.0
2018-07-16 12:40:00,85.56,85.57,85.44,85.46,11499.0,81.1467,81.1561,81.0328,81.0518,11499.0
2018-07-16 12:45:00,85.46,85.46,85.37,85.39,13129.0,81.0518,81.0518,80.9665,80.9854,13129.0
2018-07-16 12:50:00,85.4,85.43,85.36,85.37,6693.0,80.9949,81.0234,80.957,80.9665,6693.0
2018-07-16 12:55:00,85.38,85.42,85.35,85.36,9386.0,80.9759,81.0139,80.9475,80.957,9386.0
2018-07-16 13:00:00,85.36,85.37,85.34,85.34,16775.0,80.957,80.9665,80.938,80.938,16775.0
2018-07-16 13:05:00,85.34,85.37,85.3,85.33,22149.0,80.938,80.9665,80.9001,80.9285,22149.0
2018-07-16 13:10:00,85.34,85.34,85.25,85.29,14506.0,80.938,80.938,80.8526,80.8906,14506.0
2018-07-16 13:15:00,85.29,85.31,85.24,85.26,31850.0,80.8906,80.9096,80.8432,80.8621,31850.0
2018-07-16 13:20:00,85.26,85.36,85.17,85.18,29994.0,80.8621,80.957,80.7768,80.7863,29994.0
2018-07-16 13:25:00,85.19,85.2,85.12,85.14,14769.0,80.7957,80.8052,80.7294,80.7483,14769.0
2018-07-16 13:30:00,85.14,85.16,85.09,85.14,18346.0,80.7483,80.7673,80.7009,80.7483,18346.0
2018-07-16 13:35:00,85.15,85.2,85.11,85.16,28535.0,80.7578,80.8052,80.7199,80.7673,28535.0
2018-07-16 13:40:00,85.17,85.17,85.12,85.15,21066.0,80.7768,80.7768,80.7294,80.7578,21066.0
2018-07-16 13:45:00,85.14,85.16,85.14,85.15,55397.0,80.7483,80.7673,80.7483,80.7578,55397.0
2018-07-16 13:50:00,85.14,85.17,85.11,85.12,17964.0,80.7483,80.7768,80.7199,80.7294,17964.0
2018-07-16 13:55:00,85.12,85.21,85.12,85.19,24135.0,80.7294,80.8147,80.7294,80.7957,24135.0
2018-07-16 14:00:00,85.19,85.23,85.19,85.21,30195.0,80.7957,80.8337,80.7957,80.8147,30195.0
2018-07-16 14:05:00,85.21,85.3,85.21,85.28,31252.0,80.8147,80.9001,80.8147,80.8811,31252.0
2018-07-16 14:10:00,85.28,85.29,85.22,85.25,13880.0,80.8811,80.8906,80.8242,80.8526,13880.0
2018-07-16 14:15:00,85.24,85.25,85.23,85.23,17563.0,80.8432,80.8526,80.8337,80.8337,17563.0
2018-07-16 14:20:00,85.23,85.27,85.21,85.22,15535.0,80.8337,80.8716,80.8147,80.8242,15535.0
2018-07-16 14:25:00,85.22,85.24,85.2,85.21,17018.0,80.8242,80.8432,80.8052,80.8147,17018.0
2018-07-16 14:30:00,85.2,85.2,85.13,85.15,11212.0,80.8052,80.8052,80.7388,80.7578,11212.0
2018-07-16 14:35:00,85.15,85.15,84.98,84.98,22320.0,80.7578,80.7578,80.5966,80.5966,22320.0
2018-07-16 14:40:00,84.99,85.0,84.85,84.85,23238.0,80.6061,80.6155,80.4733,80.4733,23238.0
2018-07-16 14:45:00,84.85,84.88,84.8,84.88,17080.0,80.4733,80.5017,80.4259,80.5017,17080.0
2018-07-16 14:50:00,84.88,84.89,84.8,84.82,21632.0,80.5017,80.5112,80.4259,80.4448,21632.0
2018-07-16 14:55:00,84.82,84.83,84.78,84.81,22692.0,80.4448,80.4543,80.4069,80.4353,22692.0
2018-07-16 15:00:00,84.81,84.82,84.74,84.8,41166.0,80.4353,80.4448,80.369,80.4259,41166.0
2018-07-16 15:05:00,84.8,84.82,84.78,84.8,39840.0,80.4259,80.4448,80.4069,80.4259,39840.0
2018-07-16 15:10:00,84.8,84.81,84.73,84.74,28144.0,80.4259,80.4353,80.3595,80.369,28144.0
2018-07-16 15:15:00,84.75,84.78,84.66,84.67,37956.0,80.3784,80.4069,80.2931,80.3026,37956.0
2018-07-16 15:20:00,84.66,84.72,84.65,84.69,50115.0,80.2931,80.35,80.2836,80.3215,50115.0
2018-07-16 15:25:00,84.68,84.69,84.59,84.65,46931.0,80.3121,80.3215,80.2267,80.2836,46931.0
2018-07-16 15:30:00,84.66,84.68,84.59,84.62,90008.0,80.2931,80.3121,80.2267,80.2551,90008.0
2018-07-16 15:35:00,84.61,84.77,84.61,84.73,73992.0,80.2457,80.3974,80.2457,80.3595,73992.0
2018-07-16 15:40:00,84.73,84.76,84.68,84.68,74139.0,80.3595,80.3879,80.3121,80.3121,74139.0
2018-07-16 15:45:00,84.69,84.71,84.63,84.7,64858.0,80.3215,80.3405,80.2646,80.331,64858.0
2018-07-16 15:50:00,84.7,84.73,84.61,84.62,106105.0,80.331,80.3595,80.2457,80.2551,106105.0
2018-07-16 15:55:00,84.62,84.62,84.5,84.59,217803.0,80.2551,80.2551,80.1413,80.2267,217803.0
2018-07-17 09:30:00,84.33,85.11,84.33,85.11,32296.0,79.9801,80.7199,79.9801,80.7199,32296.0
2018-07-17 09:35:00,85.09,85.15,84.95,84.96,17649.0,80.7009,80.7578,80.5681,80.5776,17649.0
2018-07-17 09:40:00,84.97,85.03,84.9,84.9,13509.0,80.5871,80.644,80.5207,80.5207,13509.0
2018-07-17 09:45:00,84.91,85.02,84.91,84.96,20445.0,80.5302,80.6345,80.5302,80.5776,20445.0
2018-07-17 09:50:00,84.99,85.01,84.69,84.71,11809.0,80.6061,80.625,80.3215,80.3405,11809.0
2018-07-17 09:55:00,84.7,84.81,84.54,84.72,50720.0,80.331,80.4353,80.1793,80.35,50720.0
2018-07-17 10:00:00,84.72,84.91,84.71,84.76,10927.0,80.35,80.5302,80.3405,80.3879,10927.0
2018-07-17 10:05:00,84.78,84.78,84.64,84.7,18246.0,80.4069,80.4069,80.2741,80.331,18246.0
2018-07-17 10:10:00,84.7,84.72,84.4,84.4,18418.0,80.331,80.35,80.0465,80.0465,18418.0
2018-07-17 10:15:00,84.42,84.5,84.38,84.49,27882.0,80.0655,80.1413,80.0275,80.1319,27882.0
2018-07-17 10:20:00,84.48,84.51,84.42,84.49,15173.0,80.1224,80.1508,80.0655,80.1319,15173.0
2018-07-17 10:25:00,84.48,84.64,84.48,84.62,26919.0,80.1224,80.2741,80.1224,80.2551,26919.0
2018-07-17 10:30:00,84.62,84.62,84.53,84.55,21827.0,80.2551,80.2551,80.1698,80.1888,21827.0
2018-07-17 10:35:00,84.55,84.68,84.55,84.67,18374.0,80.1888,80.3121,80.1888,80.3026,18374.0
2018-07-17 10:40:00,84.68,84.69,84.54,84.62,20311.0,80.3121,80.3215,80.1793,80.2551,20311.0
2018-07-17 10:45:00,84.62,84.72,84.61,84.67,23704.0,80.2551,80.35,80.2457,80.3026,23704.0
2018-07-17 10:50:00,84.66,84.74,84.66,84.73,26166.0,80.2931,80.369,80.2931,80.3595,26166.0
2018-07-17 10:55:00,84.72,84.86,84.72,84.79,27248.0,80.35,80.4828,80.35,80.4164,27248.0
2018-07-17 11:00:00,84.8,84.87,84.77,84.83,18440.0,80.4259,80.4922,80.3974,80.4543,18440.0
2018-07-17 11:05:00,84.85,84.89,84.81,84.81,19361.0,80.4733,80.5112,80.4353,80.4353,19361.0
2018-07-17 11:10:00,84.81,84.87,84.78,84.79,24511.0,80.4353,80.4922,80.4069,80.4164,24511.0
2018-07-17 11:15:00,84.79,84.82,84.76,84.78,24045.0,80.4164,80.4448,80.3879,80.4069,24045.0
2018-07-17 11:20:00,84.77,84.77,84.71,84.75,11364.0,80.3974,80.3974,80.3405,80.3784,11364.0
2018-07-17 11:25:00,84.76,84.76,84.68,84.7,17498.0,80.3879,80.3879,80.3121,80.331,17498.0
2018-07-17 11:30:00,84.69,84.71,84.63,84.69,9560.0,80.3215,80.3405,80.2646,80.3215,9560.0
2018-07-17 11:35:00,84.7,84.72,84.68,84.71,11375.0,80.331,80.35,80.3121,80.3405,11375.0
2018-07-17 11:40:00,84.69,84.8,84.69,84.8,14169.0,80.3215,80.4259,80.3215,80.4259,14169.0
2018-07-17 11:45:00,84.83,84.85,84.8,84.85,21653.0,80.4543,80.4733,80.4259,80.4733,21653.0
2018-07-17 11:50:00,84.86,84.95,84.85,84.93,17709.0,80.4828,80.5681,80.4733,80.5492,17709.0
2018-07-17 11:55:00,84.94,84.96,84.88,84.95,20155.0,80.5586,80.5776,80.5017,80.5681,20155.0
2018-07-17 12:00:00,84.96,85.01,84.95,84.99,10141.0,80.5776,80.625,80.5681,80.6061,10141.0
2018-07-17 12:05:00,84.99,85.01,84.95,85.0,14060.0,80.6061,80.625,80.5681,80.6155,14060.0
2018-07-17 12:10:00,85.0,85.02,84.98,85.02,11097.0,80.6155,80.6345,80.5966,80.6345,11097.0
2018-07-17 12:15:00,85.02,85.2,85.02,85.2,18115.0,80.6345,80.8052,80.6345,80.8052,18115.0
2018-07-17 12:20:00,85.21,85.28,85.2,85.28,21052.0,80.8147,80.8811,80.8052,80.8811,21052.0
2018-07-17 12:25:00,85.28,85.3,85.22,85.25,13820.0,80.8811,80.9001,80.8242,80.8526,13820.0
2018-07-17 12:30:00,85.24,85.29,85.24,85.27,13816.0,80.8432,80.8906,80.8432,80.8716,13816.0
2018-07-17 12:35:00,85.28,85.28,85.19,85.21,15388.0,80.8811,80.8811,80.7957,80.8147,15388.0
2018-07-17 12:40:00,85.2,85.33,85.2,85.32,16300.0,80.8052,80.9285,80.8052,80.919,16300.0
2018-07-17 12:45:00,85.32,85.33,85.24,85.31,16565.0,80.919,80.9285,80.8432,80.9096,16565.0
2018-07-17 12:50:00,85.32,85.38,85.31,85.37,14700.0,80.919,80.9759,80.9096,80.9665,14700.0
2018-07-17 12:55:00,85.35,85.42,85.35,85.37,11348.0,80.9475,81.0139,80.9475,80.9665,11348.0
2018-07-17 13:00:00,85.38,85.44,85.37,85.43,16369.0,80.9759,81.0328,80.9665,81.0234,16369.0
2018-07-17 13:05:00,85.42,85.46,85.41,85.45,13389.0,81.0139,81.0518,81.0044,81.0423,13389.0
2018-07-17 13:10:00,85.44,85.49,85.43,85.48,19478.0,81.0328,81.0803,81.0234,81.0708,19478.0
2018-07-17 13:15:00,85.48,85.49,85.42,85.44,27384.0,81.0708,81.0803,81.0139,81.0328,27384.0
2018-07-17 13:20:00,85.45,85.51,85.45,85.49,41054.0,81.0423,81.0992,81.0423,81.0803,41054.0
2018-07-17 13:25:00,85.48,85.66,85.48,85.65,46567.0,81.0708,81.2415,81.0708,81.232,46567.0
2018-07-17 13:30:00,85.65,85.7,85.59,85.6,40306.0,81.232,81.2794,81.1751,81.1846,40306.0
2018-07-17 13:35:00,85.6,85.69,85.6,85.61,15174.0,81.1846,81.27,81.1846,81.1941,15174.0
2018-07-17 13:40:00,85.61,85.7,85.59,85.7,18862.0,81.1941,81.2794,81.1751,81.2794,18862.0
2018-07-17 13:45:00,85.69,85.78,85.69,85.77,13572.0,81.27,81.3553,81.27,81.3458,13572.0
2018-07-17 13:50:00,85.76,85.79,85.71,85.74,14483.0,81.3363,81.3648,81.2889,81.3174,14483.0
2018-07-17 13:55:00,85.73,85.74,85.67,85.67,7983.0,81.3079,81.3174,81.251,81.251,7983.0
2018-07-17 14:00:00,85.66,85.68,85.63,85.65,35187.0,81.2415,81.2605,81.213,81.232,35187.0
2018-07-17 14:05:00,85.65,85.81,85.65,85.78,15583.0,81.232,81.3838,81.232,81.3553,15583.0
2018-07-17 14:10:00,85.79,85.85,85.76,85.84,10347.0,81.3648,81.4217,81.3363,81.4122,10347.0
2018-07-17 14:15:00,85.84,85.88,85.82,85.87,17636.0,81.4122,81.4502,81.3932,81.4407,17636.0
2018-07-17 14:20:00,85.88,85.91,85.87,85.91,13442.0,81.4502,81.4786,81.4407,81.4786,13442.0
2018-07-17 14:25:00,85.92,85.95,85.9,85.94,18157.0,81.4881,81.5165,81.4691,81.5071,18157.0
2018-07-17 14:30:00,85.93,85.97,85.9,85.95,52177.0,81.4976,81.5355,81.4691,81.5165,52177.0
2018-07-17 14:35:00,85.95,85.96,85.86,85.86,11627.0,81.5165,81.526,81.4312,81.4312,11627.0
2018-07-17 14:40:00,85.85,85.88,85.84,85.86,11872.0,81.4217,81.4502,81.4122,81.4312,11872.0
2018-07-17 14:45:00,85.86,85.88,85.82,85.83,13675.0,81.4312,81.4502,81.3932,81.4027,13675.0
2018-07-17 14:50:00,85.82,85.82,85.77,85.81,16236.0,81.3932,81.3932,81.3458,81.3838,16236.0
2018-07-17 14:55:00,85.8,85.83,85.78,85.79,20755.0,81.3743,81.4027,81.3553,81.3648,20755.0
2018-07-17 15:00:00,85.79,85.79,85.64,85.69,25141.0,81.3648,81.3648,81.2225,81.27,25141.0
2018-07-17 15:05:00,85.68,85.68,85.64,85.65,12788.0,81.2605,81.2605,81.2225,81.232,12788.0
2018-07-17 15:10:00,85.65,85.72,85.62,85.72,22657.0,81.232,81.2984,81.2036,81.2984,22657.0
2018-07-17 15:15:00,85.71,85.76,85.71,85.76,11281.0,81.2889,81.3363,81.2889,81.3363,11281.0
2018-07-17 15:20:00,85.77,85.91,85.77,85.9,36073.0,81.3458,81.4786,81.3458,81.4691,36073.0
2018-07-17 15:25:00,85.91,85.96,85.9,85.93,22227.0,81.4786,81.526,81.4691,81.4976,22227.0
2018-07-17 15:30:00,85.92,86.01,85.92,86.01,26647.0,81.4881,81.5734,81.4881,81.5734,26647.0
2018-07-17 15:35:00,86.02,86.05,86.01,86.04,23928.0,81.5829,81.6114,81.5734,81.6019,23928.0
2018-07-17 15:40:00,86.03,86.07,86.03,86.04,27834.0,81.5924,81.6304,81.5924,81.6019,27834.0
2018-07-17 15:45:00,86.04,86.05,85.98,86.03,52510.0,81.6019,81.6114,81.545,81.5924,52510.0
2018-07-17 15:50:00,86.02,86.03,85.83,85.85,71898.0,81.5829,81.5924,81.4027,81.4217,71898.0
2018-07-17 15:55:00,85.86,85.88,85.74,85.79,123776.0,81.4312,81.4502,81.3174,81.3648,123776.0
2018-07-18 09:30:00,85.64,85.81,85.51,85.81,33569.0,81.2225,81.3838,81.0992,81.3838,33569.0
2018-07-18 09:35:00,85.81,85.81,85.53,85.67,15403.0,81.3838,81.3838,81.1182,81.251,15403.0
2018-07-18 09:40:00,85.66,85.67,85.51,85.6,18465.0,81.2415,81.251,81.0992,81.1846,18465.0
2018-07-18 09:45:00,85.6,85.66,85.48,85.51,28756.0,81.1846,81.2415,81.0708,81.0992,28756.0
2018-07-18 09:50:00,85.51,85.74,85.51,85.6,16476.0,81.0992,81.3174,81.0992,81.1846,16476.0
2018-07-18 09:55:00,85.57,85.9,85.55,85.9,9515.0,81.1561,81.4691,81.1372,81.4691,9515.0
2018-07-18 10:00:00,85.9,85.91,85.59,85.7,47512.0,81.4691,81.4786,81.1751,81.2794,47512.0
2018-07-18 10:05:00,85.7,85.75,85.58,85.71,40495.0,81.2794,81.3269,81.1656,81.2889,40495.0
2018-07-18 10:10:00,85.71,85.72,85.61,85.61,7743.0,81.2889,81.2984,81.1941,81.1941,7743.0
2018-07-18 10:15:00,85.61,85.63,85.42,85.5,39202.0,81.1941,81.213,81.0139,81.0898,39202.0
2018-07-18 10:20:00,85.5,85.59,85.43,85.44,30625.0,81.0898,81.1751,81.0234,81.0328,30625.0
2018-07-18 10:25:00,85.44,85.51,85.42,85.46,10993.0,81.0328,81.0992,81.0139,81.0518,10993.0
2018-07-18 10:30:00,85.45,85.54,85.43,85.51,18418.0,81.0423,81.1277,81.0234,81.0992,18418.0
2018-07-18 10:35:00,85.51,85.58,85.46,85.58,12498.0,81.0992,81.1656,81.0518,81.1656,12498.0
2018-07-18 10:40:00,85.57,85.6,85.54,85.58,10860.0,81.1561,81.1846,81.1277,81.1656,10860.0
2018-07-18 10:45:00,85.56,85.56,85.45,85.48,15174.0,81.1467,81.1467,81.0423,81.0708,15174.0
2018-07-18 10:50:00,85.48,85.51,85.46,85.5,11450.0,81.0708,81.0992,81.0518,81.0898,11450.0
2018-07-18 10:55:00,85.5,85.58,85.5,85.54,6980.0,81.0898,81.1656,81.0898,81.1277,6980.0
2018-07-18 11:00:00,85.54,85.54,85.45,85.46,5880.0,81.1277,81.1277,81.0423,81.0518,5880.0
2018-07-18 11:05:00,85.47,85.51,85.45,85.51,11107.0,81.0613,81.0992,81.0423,81.0992,11107.0
2018-07-18 11:10:00,85.51,85.58,85.47,85.48,10287.0,81.0992,81.1656,81.0613,81.0708,10287.0
2018-07-18 11:15:00,85.49,85.54,85.47,85.52,9703.0,81.0803,81.1277,81.0613,81.1087,9703.0
2018-07-18 11:20:00,85.49,85.56,85.49,85.55,5400.0,81.0803,81.1467,81.0803,81.1372,5400.0
2018-07-18 11:25:00,85.56,85.6,85.49,85.51,6494.0,81.1467,81.1846,81.0803,81.0992,6494.0
2018-07-18 11:30:00,85.49,85.54,85.48,85.51,9399.0,81.0803,81.1277,81.0708,81.0992,9399.0
2018-07-18 11:35:00,85.51,85.53,85.48,85.49,6482.0,81.0992,81.1182,81.0708,81.0803,6482.0
2018-07-18 11:40:00,85.49,85.5,85.44,85.46,7140.0,81.0803,81.0898,81.0328,81.0518,7140.0
2018-07-18 11:45:00,85.46,85.46,85.33,85.33,32312.0,81.0518,81.0518,80.9285,80.9285,32312.0
2018-07-18 11:50:00,85.34,85.43,85.31,85.4,31189.0,80.938,81.0234,80.9096,80.9949,31189.0
2018-07-18 11:55:00,85.4,85.44,85.33,85.37,8732.0,80.9949,81.0328,80.9285,80.9665,8732.0
2018-07-18 12:00:00,85.4,85.44,85.39,85.43,6386.0,80.9949,81.0328,80.9854,81.0234,6386.0
2018-07-18 12:05:00,85.45,85.47,85.42,85.47,9996.0,81.0423,81.0613,81.0139,81.0613,9996.0
2018-07-18 12:10:00,85.47,85.48,85.39,85.42,14743.0,81.0613,81.0708,80.9854,81.0139,14743.0
2018-07-18 12:15:00,85.42,85.44,85.38,85.4,7568.0,81.0139,81.0328,80.9759,80.9949,7568.0
2018-07-18 12:20:00,85.39,85.42,85.38,85.41,10432.0,80.9854,81.0139,80.9759,81.0044,10432.0
2018-07-18 12:25:00,85.41,85.46,85.39,85.44,12333.0,81.0044,81.0518,80.9854,81.0328,12333.0
2018-07-18 12:30:00,85.44,85.47,85.39,85.4,10389.0,81.0328,81.0613,80.9854,80.9949,10389.0
2018-07-18 12:35:00,85.4,85.42,85.38,85.41,12774.0,80.9949,81.0139,80.9759,81.0044,12774.0
2018-07-18 12:40:00,85.42,85.43,85.4,85.4,9555.0,81.0139,81.0234,80.9949,80.9949,9555.0
2018-07-18 12:45:00,85.4,85.49,85.4,85.49,7117.0,80.9949,81.0803,80.9949,81.0803,7117.0
2018-07-18 12:50:00,85.49,85.51,85.48,85.5,5053.0,81.0803,81.0992,81.0708,81.0898,5053.0
2018-07-18 12:55:00,85.5,85.52,85.49,85.5,7569.0,81.0898,81.1087,81.0803,81.0898,7569.0
2018-07-18 13:00:00,85.5,85.57,85.47,85.56,5883.0,81.0898,81.1561,81.0613,81.1467,5883.0
2018-07-18 13:05:00,85.58,85.62,85.57,85.61,6411.0,81.1656,81.2036,81.1561,81.1941,6411.0
2018-07-18 13:10:00,85.62,85.62,85.57,85.62,7385.0,81.2036,81.2036,81.1561,81.2036,7385.0
2018-07-18 13:15:00,85.6,85.64,85.6,85.62,5848.0,81.1846,81.2225,81.1846,81.2036,5848.0
2018-07-18 13:20:00,85.62,85.63,85.59,85.63,9529.0,81.2036,81.213,81.1751,81.213,9529.0
2018-07-18 13:25:00,85.62,85.64,85.6,85.63,4284.0,81.2036,81.2225,81.1846,81.213,4284.0
2018-07-18 13:30:00,85.63,85.68,85.63,85.67,7632.0,81.213,81.2605,81.213,81.251,7632.0
2018-07-18 13:35:00,85.68,85.71,85.67,85.7,4100.0,81.2605,81.2889,81.251,81.2794,4100.0
2018-07-18 13:40:00,85.7,85.71,85.62,85.64,15959.0,81.2794,81.2889,81.2036,81.2225,15959.0
2018-07-18 13:45:00,85.64,85.66,85.55,85.66,10545.0,81.2225,81.2415,81.1372,81.2415,10545.0
2018-07-18 13:50:00,85.66,85.66,85.59,85.62,6394.0,81.2415,81.2415,81.1751,81.2036,6394.0
2018-07-18 13:55:00,85.61,85.63,85.57,85.6,9115.0,81.1941,81.213,81.1561,81.1846,9115.0
2018-07-18 14:00:00,85.6,85.65,85.59,85.64,6134.0,81.1846,81.232,81.1751,81.2225,6134.0
2018-07-18 14:05:00,85.65,85.76,85.64,85.74,9715.0,81.232,81.3363,81.2225,81.3174,9715.0
2018-07-18 14:10:00,85.73,85.74,85.65,85.68,8502.0,81.3079,81.3174,81.232,81.2605,8502.0
2018-07-18 14:15:00,85.68,85.68,85.66,85.68,5469.0,81.2605,81.2605,81.2415,81.2605,5469.0
2018-07-18 14:20:00,85.68,85.71,85.67,85.67,7208.0,81.2605,81.2889,81.251,81.251,7208.0
2018-07-18 14:25:00,85.69,85.73,85.68,85.7,7184.0,81.27,81.3079,81.2605,81.2794,7184.0
2018-07-18 14:30:00,85.71,85.74,85.62,85.63,47730.0,81.2889,81.3174,81.2036,81.213,47730.0
2018-07-18 14:35:00,85.62,85.66,85.62,85.65,5420.0,81.2036,81.2415,81.2036,81.232,5420.0
2018-07-18 14:40:00,85.66,85.68,85.64,85.67,14373.0,81.2415,81.2605,81.2225,81.251,14373.0
2018-07-18 14:45:00,85.67,85.82,85.67,85.78,17459.0,81.251,81.3932,81.251,81.3553,17459.0
2018-07-18 14:50:00,85.79,85.82,85.75,85.8,15852.0,81.3648,81.3932,81.3269,81.3743,15852.0
2018-07-18 14:55:00,85.8,85.83,85.79,85.83,18797.0,81.3743,81.4027,81.3648,81.4027,18797.0
2018-07-18 15:00:00,85.83,85.87,85.8,85.83,15172.0,81.4027,81.4407,81.3743,81.4027,15172.0
2018-07-18 15:05:00,85.84,85.87,85.83,85.87,12614.0,81.4122,81.4407,81.4027,81.4407,12614.0
2018-07-18 15:10:00,85.88,85.88,85.82,85.84,9105.0,81.4502,81.4502,81.3932,81.4122,9105.0
2018-07-18 15:15:00,85.84,85.91,85.83,85.89,23069.0,81.4122,81.4786,81.4027,81.4596,23069.0
2018-07-18 15:20:00,85.89,85.91,85.87,85.9,33197.0,81.4596,81.4786,81.4407,81.4691,33197.0
2018-07-18 15:25:00,85.9,85.94,85.88,85.94,20798.0,81.4691,81.5071,81.4502,81.5071,20798.0
2018-07-18 15:30:00,85.94,85.98,85.93,85.95,33742.0,81.5071,81.545,81.4976,81.5165,33742.0
2018-07-18 15:35:00,85.95,86.03,85.95,85.99,22547.0,81.5165,81.5924,81.5165,81.5545,22547.0
2018-07-18 15:40:00,85.98,86.0,85.96,86.0,28340.0,81.545,81.564,81.526,81.564,28340.0
2018-07-18 15:45:00,86.01,86.06,85.99,86.02,33847.0,81.5734,81.6209,81.5545,81.5829,33847.0
2018-07-18 15:50:00,86.01,86.08,85.99,86.04,58380.0,81.5734,81.6398,81.5545,81.6019,58380.0
2018-07-18 15:55:00,86.04,86.04,85.93,85.95,97385.0,81.6019,81.6019,81.4976,81.5165,97385.0
2018-07-19 09:30:00,85.38,85.62,85.27,85.27,26671.0,81.0954,81.3233,80.9909,80.9909,26671.0
2018-07-19 09:35:00,85.26,85.37,85.16,85.21,9206.0,80.9814,81.0859,80.8864,80.9339,9206.0
2018-07-19 09:40:00,85.23,85.26,85.17,85.22,5964.0,80.9529,80.9814,80.8959,80.9434,5964.0
2018-07-19 09:45:00,85.25,85.3,85.23,85.24,6866.0,80.9719,81.0194,80.9529,80.9624,6866.0
2018-07-19 09:50:00,85.21,85.21,85.11,85.19,9337.0,80.9339,80.9339,80.8389,80.9149,9337.0
2018-07-19 09:55:00,85.22,85.33,85.09,85.2,15937.0,80.9434,81.0479,80.8199,80.9244,15937.0
2018-07-19 10:00:00,85.16,85.19,85.04,85.04,10210.0,80.8864,80.9149,80.7725,80.7725,10210.0
2018-07-19 10:05:00,85.02,85.14,85.02,85.07,10914.0,80.7535,80.8674,80.7535,80.8009,10914.0
2018-07-19 10:10:00,85.09,85.1,84.96,85.04,41813.0,80.8199,80.8294,80.6965,80.7725,41813.0
2018-07-19 10:15:00,85.02,85.04,84.86,84.98,12608.0,80.7535,80.7725,80.6015,80.7155,12608.0
2018-07-19 10:20:00,84.97,84.97,84.86,84.92,11376.0,80.706,80.706,80.6015,80.6585,11376.0
2018-07-19 10:25:00,84.92,84.95,84.91,84.92,11628.0,80.6585,80.687,80.649,80.6585,11628.0
2018-07-19 10:30:00,84.91,84.91,84.77,84.87,12813.0,80.649,80.649,80.516,80.611,12813.0
2018-07-19 10:35:00,84.87,84.91,84.82,84.84,11769.0,80.611,80.649,80.5635,80.5825,11769.0
2018-07-19 10:40:00,84.85,84.92,84.83,84.91,14909.0,80.592,80.6585,80.573,80.649,14909.0
2018-07-19 10:45:00,84.91,84.95,84.89,84.92,16595.0,80.649,80.687,80.63,80.6585,16595.0
2018-07-19 10:50:00,84.94,85.03,84.94,85.02,8863.0,80.6775,80.763,80.6775,80.7535,8863.0
2018-07-19 10:55:00,85.03,85.07,84.95,84.95,10880.0,80.763,80.8009,80.687,80.687,10880.0
2018-07-19 11:00:00,84.97,85.0,84.92,84.94,9541.0,80.706,80.7345,80.6585,80.6775,9541.0
2018-07-19 11:05:00,84.92,85.06,84.92,85.06,14614.0,80.6585,80.7914,80.6585,80.7914,14614.0
2018-07-19 11:10:00,85.07,85.14,85.06,85.09,10773.0,80.8009,80.8674,80.7914,80.8199,10773.0
2018-07-19 11:15:00,85.07,85.16,85.05,85.14,12816.0,80.8009,80.8864,80.7819,80.8674,12816.0
2018-07-19 11:20:00,85.14,85.18,85.1,85.12,12806.0,80.8674,80.9054,80.8294,80.8484,12806.0
2018-07-19 11:25:00,85.1,85.12,84.97,84.97,7429.0,80.8294,80.8484,80.706,80.706,7429.0
2018-07-19 11:30:00,85.0,85.03,84.95,85.01,8121.0,80.7345,80.763,80.687,80.744,8121.0
2018-07-19 11:35:00,85.03,85.13,85.03,85.07,8528.0,80.763,80.8579,80.763,80.8009,8528.0
2018-07-19 11:40:00,85.07,85.15,85.07,85.14,6101.0,80.8009,80.8769,80.8009,80.8674,6101.0
2018-07-19 11:45:00,85.11,85.11,85.04,85.09,11405.0,80.8389,80.8389,80.7725,80.8199,11405.0
2018-07-19 11:50:00,85.08,85.12,85.07,85.1,6200.0,80.8104,80.8484,80.8009,80.8294,6200.0
2018-07-19 11:55:00,85.1,85.1,85.0,85.05,7253.0,80.8294,80.8294,80.7345,80.7819,7253.0
2018-07-19 12:00:00,85.05,85.1,85.01,85.08,10243.0,80.7819,80.8294,80.744,80.8104,10243.0
2018-07-19 12:05:00,85.08,85.11,85.03,85.08,4847.0,80.8104,80.8389,80.763,80.8104,4847.0
2018-07-19 12:10:00,85.08,85.09,85.0,85.02,6376.0,80.8104,80.8199,80.7345,80.7535,6376.0
2018-07-19 12:15:00,85.03,85.04,85.0,85.0,9591.0,80.763,80.7725,80.7345,80.7345,9591.0
2018-07-19 12:20:00,85.0,85.09,85.0,85.06,5500.0,80.7345,80.8199,80.7345,80.7914,5500.0
2018-07-19 12:25:00,85.08,85.09,85.02,85.09,6533.0,80.8104,80.8199,80.7535,80.8199,6533.0
2018-07-19 12:30:00,85.09,85.16,85.08,85.16,7948.0,80.8199,80.8864,80.8104,80.8864,7948.0
2018-07-19 12:35:00,85.17,85.2,85.14,85.18,8346.0,80.8959,80.9244,80.8674,80.9054,8346.0
2018-07-19 12:40:00,85.18,85.19,85.15,85.16,10397.0,80.9054,80.9149,80.8769,80.8864,10397.0
2018-07-19 12:45:00,85.15,85.16,85.09,85.13,7921.0,80.8769,80.8864,80.8199,80.8579,7921.0
2018-07-19 12:50:00,85.12,85.18,85.11,85.15,6261.0,80.8484,80.9054,80.8389,80.8769,6261.0
2018-07-19 12:55:00,85.15,85.19,85.15,85.19,5863.0,80.8769,80.9149,80.8769,80.9149,5863.0
2018-07-19 13:00:00,85.18,85.29,85.12,85.17,21964.0,80.9054,81.0099,80.8484,80.8959,21964.0
2018-07-19 13:05:00,85.14,85.26,85.14,85.24,7500.0,80.8674,80.9814,80.8674,80.9624,7500.0
2018-07-19 13:10:00,85.23,85.29,85.22,85.25,11853.0,80.9529,81.0099,80.9434,80.9719,11853.0
2018-07-19 13:15:00,85.26,85.29,85.23,85.26,7652.0,80.9814,81.0099,80.9529,80.9814,7652.0
2018-07-19 13:20:00,85.25,85.32,85.23,85.29,10814.0,80.9719,81.0384,80.9529,81.0099,10814.0
2018-07-19 13:25:00,85.27,85.29,85.14,85.14,15375.0,80.9909,81.0099,80.8674,80.8674,15375.0
2018-07-19 13:30:00,85.16,85.2,85.14,85.2,9258.0,80.8864,80.9244,80.8674,80.9244,9258.0
2018-07-19 13:35:00,85.2,85.27,85.16,85.27,9000.0,80.9244,80.9909,80.8864,80.9909,9000.0
2018-07-19 13:40:00,85.27,85.29,85.24,85.28,6033.0,80.9909,81.0099,80.9624,81.0004,6033.0
2018-07-19 13:45:00,85.28,85.31,85.27,85.28,6197.0,81.0004,81.0289,80.9909,81.0004,6197.0
2018-07-19 13:50:00,85.27,85.37,85.23,85.36,12191.0,80.9909,81.0859,80.9529,81.0764,12191.0
2018-07-19 13:55:00,85.38,85.38,85.33,85.38,5972.0,81.0954,81.0954,81.0479,81.0954,5972.0
2018-07-19 14:00:00,85.38,85.43,85.36,85.43,4838.0,81.0954,81.1429,81.0764,81.1429,4838.0
2018-07-19 14:05:00,85.43,85.48,85.4,85.41,10966.0,81.1429,81.1904,81.1144,81.1239,10966.0
2018-07-19 14:10:00,85.42,85.45,85.39,85.44,12856.0,81.1334,81.1619,81.1049,81.1524,12856.0
2018-07-19 14:15:00,85.44,85.48,85.44,85.48,8898.0,81.1524,81.1904,81.1524,81.1904,8898.0
2018-07-19 14:20:00,85.48,85.53,85.47,85.51,9708.0,81.1904,81.2379,81.1809,81.2189,9708.0
2018-07-19 14:25:00,85.51,85.53,85.49,85.52,10266.0,81.2189,81.2379,81.1999,81.2284,10266.0
2018-07-19 14:30:00,85.52,85.55,85.49,85.55,6991.0,81.2284,81.2569,81.1999,81.2569,6991.0
2018-07-19 14:35:00,85.55,85.55,85.52,85.54,9351.0,81.2569,81.2569,81.2284,81.2474,9351.0
2018-07-19 14:40:00,85.55,85.57,85.52,85.54,6522.0,81.2569,81.2759,81.2284,81.2474,6522.0
2018-07-19 14:45:00,85.53,85.55,85.46,85.46,9557.0,81.2379,81.2569,81.1714,81.1714,9557.0
2018-07-19 14:50:00,85.45,85.46,85.43,85.45,6747.0,81.1619,81.1714,81.1429,81.1619,6747.0
2018-07-19 14:55:00,85.44,85.49,85.43,85.49,8164.0,81.1524,81.1999,81.1429,81.1999,8164.0
2018-07-19 15:00:00,85.48,85.55,85.48,85.55,8401.0,81.1904,81.2569,81.1904,81.2569,8401.0
2018-07-19 15:05:00,85.55,85.57,85.53,85.54,9415.0,81.2569,81.2759,81.2379,81.2474,9415.0
2018-07-19 15:10:00,85.53,85.53,85.41,85.42,15559.0,81.2379,81.2379,81.1239,81.1334,15559.0
2018-07-19 15:15:00,85.42,85.45,85.41,85.42,16423.0,81.1334,81.1619,81.1239,81.1334,16423.0
2018-07-19 15:20:00,85.43,85.46,85.41,85.43,11968.0,81.1429,81.1714,81.1239,81.1429,11968.0
2018-07-19 15:25:00,85.42,85.46,85.41,85.44,15985.0,81.1334,81.1714,81.1239,81.1524,15985.0
2018-07-19 15:30:00,85.44,85.45,85.4,85.45,25212.0,81.1524,81.1619,81.1144,81.1619,25212.0
2018-07-19 15:35:00,85.45,85.5,85.43,85.49,15244.0,81.1619,81.2094,81.1429,81.1999,15244.0
2018-07-19 15:40:00,85.48,85.49,85.45,85.48,12401.0,81.1904,81.1999,81.1619,81.1904,12401.0
2018-07-19 15:45:00,85.48,85.49,85.44,85.45,20724.0,81.1904,81.1999,81.1524,81.1619,20724.0
2018-07-19 15:50:00,85.45,85.45,85.4,85.43,38779.0,81.1619,81.1619,81.1144,81.1429,38779.0
2018-07-19 15:55:00,85.44,85.45,85.39,85.42,86093.0,81.1524,81.1619,81.1049,81.1334,86093.0
2018-07-20 09:30:00,85.03,85.35,85.02,85.31,85080.0,80.763,81.0669,80.7535,81.0289,85080.0
2018-07-20 09:35:00,85.36,85.63,85.36,85.57,7130.0,81.0764,81.3328,81.0764,81.2759,7130.0
2018-07-20 09:40:00,85.58,85.6,85.45,85.52,8606.0,81.2854,81.3043,81.1619,81.2284,8606.0
2018-07-20 09:45:00,85.52,85.61,85.5,85.51,11214.0,81.2284,81.3138,81.2094,81.2189,11214.0
2018-07-20 09:50:00,85.52,85.63,85.52,85.63,4678.0,81.2284,81.3328,81.2284,81.3328,4678.0
2018-07-20 09:55:00,85.63,85.63,85.49,85.52,7989.0,81.3328,81.3328,81.1999,81.2284,7989.0
2018-07-20 10:00:00,85.55,85.69,85.53,85.54,16910.0,81.2569,81.3898,81.2379,81.2474,16910.0
2018-07-20 10:05:00,85.52,85.53,85.47,85.5,17413.0,81.2284,81.2379,81.1809,81.2094,17413.0
2018-07-20 10:10:00,85.5,85.6,85.47,85.56,21500.0,81.2094,81.3043,81.1809,81.2664,21500.0
2018-07-20 10:15:00,85.56,85.57,85.48,85.51,10009.0,81.2664,81.2759,81.1904,81.2189,10009.0
2018-07-20 10:20:00,85.5,85.58,85.5,85.55,23504.0,81.2094,81.2854,81.2094,81.2569,23504.0
2018-07-20 10:25:00,85.55,85.64,85.55,85.6,21481.0,81.2569,81.3423,81.2569,81.3043,21481.0
2018-07-20 10:30:00,85.61,85.74,85.6,85.7,7318.0,81.3138,81.4373,81.3043,81.3993,7318.0
2018-07-20 10:35:00,85.7,85.71,85.6,85.6,14865.0,81.3993,81.4088,81.3043,81.3043,14865.0
2018-07-20 10:40:00,85.63,85.73,85.63,85.72,15828.0,81.3328,81.4278,81.3328,81.4183,15828.0
2018-07-20 10:45:00,85.75,85.78,85.64,85.68,4358.0,81.4468,81.4753,81.3423,81.3803,4358.0
2018-07-20 10:50:00,85.64,85.64,85.55,85.58,6000.0,81.3423,81.3423,81.2569,81.2854,6000.0
2018-07-20 10:55:00,85.57,85.68,85.56,85.67,7674.0,81.2759,81.3803,81.2664,81.3708,7674.0
2018-07-20 11:00:00,85.66,85.78,85.65,85.77,16785.0,81.3613,81.4753,81.3518,81.4658,16785.0
2018-07-20 11:05:00,85.79,85.79,85.7,85.7,5036.0,81.4848,81.4848,81.3993,81.3993,5036.0
2018-07-20 11:10:00,85.74,85.87,85.74,85.83,3255.0,81.4373,81.5608,81.4373,81.5228,3255.0
2018-07-20 11:15:00,85.83,85.86,85.75,85.82,8263.0,81.5228,81.5513,81.4468,81.5133,8263.0
2018-07-20 11:20:00,85.82,85.84,85.76,85.79,7170.0,81.5133,81.5323,81.4563,81.4848,7170.0
2018-07-20 11:25:00,85.8,85.85,85.77,85.85,5665.0,81.4943,81.5418,81.4658,81.5418,5665.0
2018-07-20 11:30:00,85.84,85.86,85.83,85.84,5365.0,81.5323,81.5513,81.5228,81.5323,5365.0
2018-07-20 11:35:00,85.82,85.9,85.82,85.89,3691.0,81.5133,81.5893,81.5133,81.5798,3691.0
2018-07-20 11:40:00,85.89,85.91,85.85,85.88,6525.0,81.5798,81.5988,81.5418,81.5703,6525.0
2018-07-20 11:45:00,85.89,85.9,85.82,85.89,8506.0,81.5798,81.5893,81.5133,81.5798,8506.0
2018-07-20 11:50:00,85.88,85.88,85.75,85.77,4706.0,81.5703,81.5703,81.4468,81.4658,4706.0
2018-07-20 11:55:00,85.75,85.79,85.74,85.75,6980.0,81.4468,81.4848,81.4373,81.4468,6980.0
2018-07-20 12:00:00,85.76,85.82,85.74,85.79,12569.0,81.4563,81.5133,81.4373,81.4848,12569.0
2018-07-20 12:05:00,85.8,85.81,85.73,85.79,7864.0,81.4943,81.5038,81.4278,81.4848,7864.0
2018-07-20 12:10:00,85.79,85.79,85.73,85.73,4501.0,81.4848,81.4848,81.4278,81.4278,4501.0
2018-07-20 12:15:00,85.73,85.75,85.73,85.75,5800.0,81.4278,81.4468,81.4278,81.4468,5800.0
2018-07-20 12:20:00,85.74,85.76,85.74,85.76,9242.0,81.4373,81.4563,81.4373,81.4563,9242.0
2018-07-20 12:25:00,85.77,85.77,85.73,85.73,11781.0,81.4658,81.4658,81.4278,81.4278,11781.0
2018-07-20 12:30:00,85.73,85.73,85.64,85.7,9743.0,81.4278,81.4278,81.3423,81.3993,9743.0
2018-07-20 12:35:00,85.7,85.72,85.67,85.72,10571.0,81.3993,81.4183,81.3708,81.4183,10571.0
2018-07-20 12:40:00,85.7,85.73,85.69,85.71,15738.0,81.3993,81.4278,81.3898,81.4088,15738.0
2018-07-20 12:45:00,85.7,85.7,85.59,85.67,9421.0,81.3993,81.3993,81.2948,81.3708,9421.0
2018-07-20 12:50:00,85.69,85.76,85.67,85.73,22265.0,81.3898,81.4563,81.3708,81.4278,22265.0
2018-07-20 12:55:00,85.74,85.75,85.71,85.73,9725.0,81.4373,81.4468,81.4088,81.4278,9725.0
2018-07-20 13:00:00,85.73,85.76,85.68,85.68,8833.0,81.4278,81.4563,81.3803,81.3803,8833.0
2018-07-20 13:05:00,85.69,85.75,85.69,85.71,13259.0,81.3898,81.4468,81.3898,81.4088,13259.0
2018-07-20 13:10:00,85.73,85.84,85.73,85.84,14522.0,81.4278,81.5323,81.4278,81.5323,14522.0
2018-07-20 13:15:00,85.84,85.85,85.7,85.74,8931.0,81.5323,81.5418,81.3993,81.4373,8931.0
2018-07-20 13:20:00,85.74,85.76,85.72,85.72,15643.0,81.4373,81.4563,81.4183,81.4183,15643.0
2018-07-20 13:25:00,85.73,85.75,85.68,85.74,20174.0,81.4278,81.4468,81.3803,81.4373,20174.0
2018-07-20 13:30:00,85.73,85.73,85.61,85.7,34346.0,81.4278,81.4278,81.3138,81.3993,34346.0
2018-07-20 13:35:00,85.71,85.74,85.69,85.73,6876.0,81.4088,81.4373,81.3898,81.4278,6876.0
2018-07-20 13:40:00,85.73,85.75,85.65,85.65,51478.0,81.4278,81.4468,81.3518,81.3518,51478.0
2018-07-20 13:45:00,85.64,85.65,85.54,85.54,6100.0,81.3423,81.3518,81.2474,81.2474,6100.0
2018-07-20 13:50:00,85.54,85.56,85.46,85.51,23156.0,81.2474,81.2664,81.1714,81.2189,23156.0
2018-07-20 13:55:00,85.51,85.54,85.49,85.52,70327.0,81.2189,81.2474,81.1999,81.2284,70327.0
2018-07-20 14:00:00,85.51,85.55,85.48,85.5,62827.0,81.2189,81.2569,81.1904,81.2094,62827.0
2018-07-20 14:05:00,85.5,85.54,85.39,85.43,85802.0,81.2094,81.2474,81.1049,81.1429,85802.0
2018-07-20 14:10:00,85.43,85.46,85.37,85.41,30649.0,81.1429,81.1714,81.0859,81.1239,30649.0
2018-07-20 14:15:00,85.42,85.5,85.42,85.5,8633.0,81.1334,81.2094,81.1334,81.2094,8633.0
2018-07-20 14:20:00,85.49,85.5,85.43,85.46,8349.0,81.1999,81.2094,81.1429,81.1714,8349.0
2018-07-20 14:25:00,85.47,85.47,85.42,85.47,10944.0,81.1809,81.1809,81.1334,81.1809,10944.0
2018-07-20 14:30:00,85.47,85.48,85.37,85.4,21222.0,81.1809,81.1904,81.0859,81.1144,21222.0
2018-07-20 14:35:00,85.38,85.42,85.36,85.42,29118.0,81.0954,81.1334,81.0764,81.1334,29118.0
2018-07-20 14:40:00,85.41,85.42,85.4,85.41,4417.0,81.1239,81.1334,81.1144,81.1239,4417.0
2018-07-20 14:45:00,85.42,85.46,85.41,85.43,3236.0,81.1334,81.1714,81.1239,81.1429,3236.0
2018-07-20 14:50:00,85.43,85.44,85.4,85.41,45343.0,81.1429,81.1524,81.1144,81.1239,45343.0
2018-07-20 14:55:00,85.41,85.47,85.41,85.47,5754.0,81.1239,81.1809,81.1239,81.1809,5754.0
2018-07-20 15:00:00,85.47,85.5,85.43,85.45,7486.0,81.1809,81.2094,81.1429,81.1619,7486.0
2018-07-20 15:05:00,85.46,85.47,85.4,85.4,3725.0,81.1714,81.1809,81.1144,81.1144,3725.0
2018-07-20 15:10:00,85.41,85.45,85.41,85.44,15159.0,81.1239,81.1619,81.1239,81.1524,15159.0
2018-07-20 15:15:00,85.44,85.47,85.44,85.47,12494.0,81.1524,81.1809,81.1524,81.1809,12494.0
2018-07-20 15:20:00,85.47,85.48,85.45,85.45,9421.0,81.1809,81.1904,81.1619,81.1619,9421.0
2018-07-20 15:25:00,85.45,85.46,85.43,85.45,8814.0,81.1619,81.1714,81.1429,81.1619,8814.0
2018-07-20 15:30:00,85.45,85.52,85.45,85.5,26450.0,81.1619,81.2284,81.1619,81.2094,26450.0
2018-07-20 15:35:00,85.5,85.5,85.43,85.44,75456.0,81.2094,81.2094,81.1429,81.1524,75456.0
2018-07-20 15:40:00,85.44,85.47,85.43,85.44,81614.0,81.1524,81.1809,81.1429,81.1524,81614.0
2018-07-20 15:45:00,85.43,85.43,85.32,85.35,29358.0,81.1429,81.1429,81.0384,81.0669,29358.0
2018-07-20 15:50:00,85.34,85.4,85.31,85.31,44706.0,81.0574,81.1144,81.0289,81.0289,44706.0
2018-07-20 15:55:00,85.32,85.38,85.26,85.31,103787.0,81.0384,81.0954,80.9814,81.0289,103787.0
2018-07-23 09:30:00,85.14,85.16,84.95,84.95,24906.0,80.8674,80.8864,80.687,80.687,24906.0
2018-07-23 09:35:00,85.0,85.01,84.76,84.76,10992.0,80.7345,80.744,80.5065,80.5065,10992.0
2018-07-23 09:40:00,84.76,84.82,84.72,84.72,12380.0,80.5065,80.5635,80.4685,80.4685,12380.0
2018-07-23 09:45:00,84.73,84.74,84.65,84.71,16429.0,80.478,80.4875,80.402,80.459,16429.0
2018-07-23 09:50:00,84.71,84.72,84.55,84.62,21536.0,80.459,80.4685,80.307,80.3735,21536.0
2018-07-23 09:55:00,84.64,84.76,84.63,84.68,20362.0,80.3925,80.5065,80.383,80.4305,20362.0
2018-07-23 10:00:00,84.69,84.85,84.68,84.84,31790.0,80.44,80.592,80.4305,80.5825,31790.0
2018-07-23 10:05:00,84.84,84.84,84.75,84.8,17360.0,80.5825,80.5825,80.497,80.5445,17360.0
2018-07-23 10:10:00,84.81,84.84,84.77,84.79,25653.0,80.554,80.5825,80.516,80.535,25653.0
2018-07-23 10:15:00,84.78,84.78,84.64,84.67,12277.0,80.5255,80.5255,80.3925,80.421,12277.0
2018-07-23 10:20:00,84.67,84.7,84.62,84.63,11477.0,80.421,80.4495,80.3735,80.383,11477.0
2018-07-23 10:25:00,84.66,84.66,84.6,84.61,22506.0,80.4115,80.4115,80.3545,80.364,22506.0
2018-07-23 10:30:00,84.61,84.7,84.49,84.65,67511.0,80.364,80.4495,80.2501,80.402,67511.0
2018-07-23 10:35:00,84.66,84.73,84.63,84.68,42357.0,80.4115,80.478,80.383,80.4305,42357.0
2018-07-23 10:40:00,84.68,84.8,84.68,84.78,18222.0,80.4305,80.5445,80.4305,80.5255,18222.0
2018-07-23 10:45:00,84.79,84.8,84.68,84.71,16938.0,80.535,80.5445,80.4305,80.459,16938.0
2018-07-23 10:50:00,84.71,84.71,84.6,84.63,13621.0,80.459,80.459,80.3545,80.383,13621.0
2018-07-23 10:55:00,84.63,84.64,84.56,84.59,13431.0,80.383,80.3925,80.3165,80.345,13431.0
2018-07-23 11:00:00,84.59,84.62,84.54,84.55,32081.0,80.345,80.3735,80.2975,80.307,32081.0
2018-07-23 11:05:00,84.55,84.56,84.36,84.38,64383.0,80.307,80.3165,80.1266,80.1456,64383.0
2018-07-23 11:10:00,84.37,84.37,84.27,84.3,41234.0,80.1361,80.1361,80.0411,80.0696,41234.0
2018-07-23 11:15:00,84.29,84.31,84.16,84.22,26023.0,80.0601,80.0791,79.9366,79.9936,26023.0
2018-07-23 11:20:00,84.22,84.24,84.12,84.24,22452.0,79.9936,80.0126,79.8986,80.0126,22452.0
2018-07-23 11:25:00,84.23,84.28,84.11,84.11,60678.0,80.0031,80.0506,79.8891,79.8891,60678.0
2018-07-23 11:30:00,84.1,84.22,84.04,84.19,112596.0,79.8796,79.9936,79.8226,79.9651,112596.0
2018-07-23 11:35:00,84.2,84.21,84.15,84.15,70368.0,79.9746,79.9841,79.9271,79.9271,70368.0
2018-07-23 11:40:00,84.15,84.16,84.12,84.13,37270.0,79.9271,79.9366,79.8986,79.9081,37270.0
2018-07-23 11:45:00,84.13,84.16,84.08,84.1,21529.0,79.9081,79.9366,79.8606,79.8796,21529.0
2018-07-23 11:50:00,84.1,84.11,83.99,84.01,50635.0,79.8796,79.8891,79.7751,79.7941,50635.0
2018-07-23 11:55:00,84.02,84.19,83.99,84.14,51060.0,79.8036,79.9651,79.7751,79.9176,51060.0
2018-07-23 12:00:00,84.14,84.17,84.1,84.11,21072.0,79.9176,79.9461,79.8796,79.8891,21072.0
2018-07-23 12:05:00,84.12,84.18,84.11,84.15,11384.0,79.8986,79.9556,79.8891,79.9271,11384.0
2018-07-23 12:10:00,84.15,84.2,84.14,84.19,17364.0,79.9271,79.9746,79.9176,79.9651,17364.0
2018-07-23 12:15:00,84.18,84.19,84.14,84.15,15060.0,79.9556,79.9651,79.9176,79.9271,15060.0
2018-07-23 12:20:00,84.16,84.23,84.16,84.21,24710.0,79.9366,80.0031,79.9366,79.9841,24710.0
2018-07-23 12:25:00,84.22,84.22,84.19,84.21,12300.0,79.9936,79.9936,79.9651,79.9841,12300.0
2018-07-23 12:30:00,84.21,84.23,84.18,84.2,14394.0,79.9841,80.0031,79.9556,79.9746,14394.0
2018-07-23 12:35:00,84.21,84.23,84.15,84.15,19256.0,79.9841,80.0031,79.9271,79.9271,19256.0
2018-07-23 12:40:00,84.16,84.18,84.15,84.16,11101.0,79.9366,79.9556,79.9271,79.9366,11101.0
2018-07-23 12:45:00,84.16,84.18,84.09,84.1,13215.0,79.9366,79.9556,79.8701,79.8796,13215.0
2018-07-23 12:50:00,84.1,84.12,84.09,84.11,8548.0,79.8796,79.8986,79.8701,79.8891,8548.0
2018-07-23 12:55:00,84.11,84.21,84.1,84.21,46149.0,79.8891,79.9841,79.8796,79.9841,46149.0
2018-07-23 13:00:00,84.2,84.23,84.18,84.22,20894.0,79.9746,80.0031,79.9556,79.9936,20894.0
2018-07-23 13:05:00,84.21,84.23,84.18,84.18,28292.0,79.9841,80.0031,79.9556,79.9556,28292.0
2018-07-23 13:10:00,84.18,84.2,84.15,84.15,13901.0,79.9556,79.9746,79.9271,79.9271,13901.0
2018-07-23 13:15:00,84.14,84.21,84.14,84.19,52711.0,79.9176,79.9841,79.9176,79.9651,52711.0
2018-07-23 13:20:00,84.2,84.21,84.16,84.17,17157.0,79.9746,79.9841,79.9366,79.9461,17157.0
2018-07-23 13:25:00,84.17,84.21,84.16,84.18,15828.0,79.9461,79.9841,79.9366,79.9556,15828.0
2018-07-23 13:30:00,84.18,84.24,84.17,84.24,44236.0,79.9556,80.0126,79.9461,80.0126,44236.0
2018-07-23 13:35:00,84.24,84.25,84.19,84.24,44047.0,80.0126,80.0221,79.9651,80.0126,44047.0
2018-07-23 13:40:00,84.23,84.24,84.21,84.21,20612.0,80.0031,80.0126,79.9841,79.9841,20612.0
2018-07-23 13:45:00,84.23,84.24,84.17,84.17,25648.0,80.0031,80.0126,79.9461,79.9461,25648.0
2018-07-23 13:50:00,84.17,84.18,84.07,84.08,25308.0,79.9461,79.9556,79.8511,79.8606,25308.0
2018-07-23 13:55:00,84.08,84.09,83.94,83.97,25797.0,79.8606,79.8701,79.7277,79.7561,25797.0
2018-07-23 14:00:00,83.96,84.01,83.93,84.0,18486.0,79.7466,79.7941,79.7182,79.7846,18486.0
2018-07-23 14:05:00,83.99,84.05,83.97,84.05,38594.0,79.7751,79.8321,79.7561,79.8321,38594.0
2018-07-23 14:10:00,84.06,84.17,84.06,84.15,23082.0,79.8416,79.9461,79.8416,79.9271,23082.0
2018-07-23 14:15:00,84.16,84.17,84.1,84.13,25350.0,79.9366,79.9461,79.8796,79.9081,25350.0
2018-07-23 14:20:00,84.13,84.13,84.04,84.06,28489.0,79.9081,79.9081,79.8226,79.8416,28489.0
2018-07-23 14:25:00,84.06,84.06,84.02,84.02,15212.0,79.8416,79.8416,79.8036,79.8036,15212.0
2018-07-23 14:30:00,84.02,84.02,83.86,83.86,25236.0,79.8036,79.8036,79.6517,79.6517,25236.0
2018-07-23 14:35:00,83.87,83.91,83.86,83.89,27352.0,79.6612,79.6992,79.6517,79.6802,27352.0
2018-07-23 14:40:00,83.89,83.89,83.81,83.84,23966.0,79.6802,79.6802,79.6042,79.6327,23966.0
2018-07-23 14:45:00,83.84,83.86,83.81,83.86,23759.0,79.6327,79.6517,79.6042,79.6517,23759.0
2018-07-23 14:50:00,83.86,83.99,83.8,83.99,68514.0,79.6517,79.7751,79.5947,79.7751,68514.0
2018-07-23 14:55:00,83.98,83.98,83.9,83.91,22791.0,79.7656,79.7656,79.6897,79.6992,22791.0
2018-07-23 15:00:00,83.91,83.92,83.84,83.86,22133.0,79.6992,79.7087,79.6327,79.6517,22133.0
2018-07-23 15:05:00,83.85,83.93,83.85,83.91,19809.0,79.6422,79.7182,79.6422,79.6992,19809.0
2018-07-23 15:10:00,83.91,84.01,83.88,84.01,51050.0,79.6992,79.7941,79.6707,79.7941,51050.0
2018-07-23 15:15:00,84.0,84.07,84.0,84.03,28979.0,79.7846,79.8511,79.7846,79.8131,28979.0
2018-07-23 15:20:00,84.04,84.07,84.02,84.02,30444.0,79.8226,79.8511,79.8036,79.8036,30444.0
2018-07-23 15:25:00,84.01,84.01,83.97,83.97,18048.0,79.7941,79.7941,79.7561,79.7561,18048.0
2018-07-23 15:30:00,83.97,83.99,83.91,83.95,36346.0,79.7561,79.7751,79.6992,79.7371,36346.0
2018-07-23 15:35:00,83.95,83.97,83.92,83.95,28982.0,79.7371,79.7561,79.7087,79.7371,28982.0
2018-07-23 15:40:00,83.95,84.0,83.94,83.97,39272.0,79.7371,79.7846,79.7277,79.7561,39272.0
2018-07-23 15:45:00,83.98,84.0,83.96,83.98,64669.0,79.7656,79.7846,79.7466,79.7656,64669.0
2018-07-23 15:50:00,83.98,84.0,83.94,83.95,56367.0,79.7656,79.7846,79.7277,79.7371,56367.0
2018-07-23 15:55:00,83.95,83.98,83.87,83.95,170366.0,79.7371,79.7656,79.6612,79.7371,170366.0
2018-07-24 09:30:00,84.52,84.52,84.5,84.5,300.0,80.2785,80.2785,80.2595,80.2595,300.0
2018-07-24 09:35:00,84.47,84.99,84.46,84.99,53245.0,80.2311,80.725,80.2216,80.725,53245.0
2018-07-24 09:40:00,84.96,84.97,84.64,84.65,21978.0,80.6965,80.706,80.3925,80.402,21978.0
2018-07-24 09:45:00,84.67,84.67,84.49,84.6,26627.0,80.421,80.421,80.2501,80.3545,26627.0
2018-07-24 09:50:00,84.59,84.61,84.43,84.43,11541.0,80.345,80.364,80.1931,80.1931,11541.0
2018-07-24 09:55:00,84.48,84.48,84.26,84.3,9991.0,80.2406,80.2406,80.0316,80.0696,9991.0
2018-07-24 10:00:00,84.3,84.35,84.29,84.31,11339.0,80.0696,80.1171,80.0601,80.0791,11339.0
2018-07-24 10:05:00,84.32,84.49,84.31,84.41,17410.0,80.0886,80.2501,80.0791,80.1741,17410.0
2018-07-24 10:10:00,84.41,84.46,84.39,84.43,18591.0,80.1741,80.2216,80.1551,80.1931,18591.0
2018-07-24 10:15:00,84.46,84.51,84.46,84.5,10800.0,80.2216,80.269,80.2216,80.2595,10800.0
2018-07-24 10:20:00,84.51,84.52,84.47,84.51,27112.0,80.269,80.2785,80.2311,80.269,27112.0
2018-07-24 10:25:00,84.55,84.56,84.35,84.36,34105.0,80.307,80.3165,80.1171,80.1266,34105.0
2018-07-24 10:30:00,84.36,84.48,84.34,84.44,15025.0,80.1266,80.2406,80.1076,80.2026,15025.0
2018-07-24 10:35:00,84.44,84.44,84.35,84.37,14181.0,80.2026,80.2026,80.1171,80.1361,14181.0
2018-07-24 10:40:00,84.35,84.38,84.31,84.34,6755.0,80.1171,80.1456,80.0791,80.1076,6755.0
2018-07-24 10:45:00,84.33,84.41,84.3,84.34,19320.0,80.0981,80.1741,80.0696,80.1076,19320.0
2018-07-24 10:50:00,84.33,84.36,84.3,84.3,19925.0,80.0981,80.1266,80.0696,80.0696,19925.0
2018-07-24 10:55:00,84.3,84.36,84.29,84.34,8582.0,80.0696,80.1266,80.0601,80.1076,8582.0
2018-07-24 11:00:00,84.34,84.35,84.2,84.22,10899.0,80.1076,80.1171,79.9746,79.9936,10899.0
2018-07-24 11:05:00,84.21,84.23,84.07,84.18,32107.0,79.9841,80.0031,79.8511,79.9556,32107.0
2018-07-24 11:10:00,84.18,84.21,84.1,84.2,42268.0,79.9556,79.9841,79.8796,79.9746,42268.0
2018-07-24 11:15:00,84.2,84.22,84.17,84.2,40453.0,79.9746,79.9936,79.9461,79.9746,40453.0
2018-07-24 11:20:00,84.2,84.23,84.08,84.15,79603.0,79.9746,80.0031,79.8606,79.9271,79603.0
2018-07-24 11:25:00,84.15,84.16,84.0,84.0,37927.0,79.9271,79.9366,79.7846,79.7846,37927.0
2018-07-24 11:30:00,83.99,84.01,83.94,83.97,19687.0,79.7751,79.7941,79.7277,79.7561,19687.0
2018-07-24 11:35:00,83.97,83.98,83.92,83.92,15767.0,79.7561,79.7656,79.7087,79.7087,15767.0
2018-07-24 11:40:00,83.93,83.93,83.81,83.81,24812.0,79.7182,79.7182,79.6042,79.6042,24812.0
2018-07-24 11:45:00,83.81,83.83,83.76,83.81,16957.0,79.6042,79.6232,79.5567,79.6042,16957.0
2018-07-24 11:50:00,83.83,83.83,83.76,83.81,10475.0,79.6232,79.6232,79.5567,79.6042,10475.0
2018-07-24 11:55:00,83.82,83.82,83.7,83.82,21236.0,79.6137,79.6137,79.4997,79.6137,21236.0
2018-07-24 12:00:00,83.82,83.85,83.8,83.8,16856.0,79.6137,79.6422,79.5947,79.5947,16856.0
2018-07-24 12:05:00,83.79,83.81,83.77,83.78,8664.0,79.5852,79.6042,79.5662,79.5757,8664.0
2018-07-24 12:10:00,83.78,83.83,83.77,83.82,12468.0,79.5757,79.6232,79.5662,79.6137,12468.0
2018-07-24 12:15:00,83.83,83.84,83.77,83.78,13158.0,79.6232,79.6327,79.5662,79.5757,13158.0
2018-07-24 12:20:00,83.78,83.84,83.78,83.83,8411.0,79.5757,79.6327,79.5757,79.6232,8411.0
2018-07-24 12:25:00,83.82,83.82,83.77,83.77,15030.0,79.6137,79.6137,79.5662,79.5662,15030.0
2018-07-24 12:30:00,83.78,83.8,83.74,83.74,10600.0,79.5757,79.5947,79.5377,79.5377,10600.0
2018-07-24 12:35:00,83.75,83.76,83.7,83.74,14551.0,79.5472,79.5567,79.4997,79.5377,14551.0
2018-07-24 12:40:00,83.73,83.73,83.57,83.6,25001.0,79.5282,79.5282,79.3762,79.4047,25001.0
2018-07-24 12:45:00,83.61,83.67,83.59,83.66,10385.0,79.4142,79.4712,79.3952,79.4617,10385.0
2018-07-24 12:50:00,83.67,83.67,83.6,83.62,7438.0,79.4712,79.4712,79.4047,79.4237,7438.0
2018-07-24 12:55:00,83.63,83.66,83.58,83.59,10575.0,79.4332,79.4617,79.3857,79.3952,10575.0
2018-07-24 13:00:00,83.59,83.66,83.59,83.63,11159.0,79.3952,79.4617,79.3952,79.4332,11159.0
2018-07-24 13:05:00,83.63,83.71,83.63,83.7,16322.0,79.4332,79.5092,79.4332,79.4997,16322.0
2018-07-24 13:10:00,83.7,83.73,83.66,83.7,28144.0,79.4997,79.5282,79.4617,79.4997,28144.0
2018-07-24 13:15:00,83.71,83.71,83.66,83.68,11783.0,79.5092,79.5092,79.4617,79.4807,11783.0
2018-07-24 13:20:00,83.67,83.74,83.65,83.67,12943.0,79.4712,79.5377,79.4522,79.4712,12943.0
2018-07-24 13:25:00,83.68,83.68,83.58,83.58,15398.0,79.4807,79.4807,79.3857,79.3857,15398.0
2018-07-24 13:30:00,83.59,83.61,83.48,83.52,29318.0,79.3952,79.4142,79.2907,79.3287,29318.0
2018-07-24 13:35:00,83.52,83.52,83.45,83.46,16966.0,79.3287,79.3287,79.2622,79.2717,16966.0
2018-07-24 13:40:00,83.47,83.48,83.43,83.45,26031.0,79.2812,79.2907,79.2432,79.2622,26031.0
2018-07-24 13:45:00,83.44,83.55,83.4,83.53,56148.0,79.2527,79.3572,79.2148,79.3382,56148.0
2018-07-24 13:50:00,83.56,83.58,83.51,83.55,30566.0,79.3667,79.3857,79.3192,79.3572,30566.0
2018-07-24 13:55:00,83.54,83.57,83.45,83.47,33723.0,79.3477,79.3762,79.2622,79.2812,33723.0
2018-07-24 14:00:00,83.46,83.48,83.4,83.4,45461.0,79.2717,79.2907,79.2148,79.2148,45461.0
2018-07-24 14:05:00,83.39,83.39,83.31,83.39,22201.0,79.2053,79.2053,79.1293,79.2053,22201.0
2018-07-24 14:10:00,83.4,83.43,83.39,83.42,12311.0,79.2148,79.2432,79.2053,79.2337,12311.0
2018-07-24 14:15:00,83.42,83.42,83.33,83.38,17016.0,79.2337,79.2337,79.1483,79.1958,17016.0
2018-07-24 14:20:00,83.39,83.46,83.39,83.42,16958.0,79.2053,79.2717,79.2053,79.2337,16958.0
2018-07-24 14:25:00,83.42,83.45,83.35,83.42,31657.0,79.2337,79.2622,79.1673,79.2337,31657.0
2018-07-24 14:30:00,83.41,83.51,83.39,83.5,37855.0,79.2242,79.3192,79.2053,79.3097,37855.0
2018-07-24 14:35:00,83.49,83.52,83.42,83.42,31904.0,79.3002,79.3287,79.2337,79.2337,31904.0
2018-07-24 14:40:00,83.42,83.51,83.41,83.48,22109.0,79.2337,79.3192,79.2242,79.2907,22109.0
2018-07-24 14:45:00,83.49,83.53,83.47,83.5,27373.0,79.3002,79.3382,79.2812,79.3097,27373.0
2018-07-24 14:50:00,83.51,83.56,83.49,83.53,38286.0,79.3192,79.3667,79.3002,79.3382,38286.0
2018-07-24 14:55:00,83.53,83.56,83.48,83.56,59236.0,79.3382,79.3667,79.2907,79.3667,59236.0
2018-07-24 15:00:00,83.55,83.56,83.5,83.52,32539.0,79.3572,79.3667,79.3097,79.3287,32539.0
2018-07-24 15:05:00,83.51,83.55,83.5,83.51,35450.0,79.3192,79.3572,79.3097,79.3192,35450.0
2018-07-24 15:10:00,83.51,83.57,83.51,83.54,51692.0,79.3192,79.3762,79.3192,79.3477,51692.0
2018-07-24 15:15:00,83.54,83.57,83.51,83.57,70914.0,79.3477,79.3762,79.3192,79.3762,70914.0
2018-07-24 15:20:00,83.56,83.58,83.5,83.54,45235.0,79.3667,79.3857,79.3097,79.3477,45235.0
2018-07-24 15:25:00,83.54,83.59,83.53,83.59,20940.0,79.3477,79.3952,79.3382,79.3952,20940.0
2018-07-24 15:30:00,83.59,83.73,83.59,83.69,32963.0,79.3952,79.5282,79.3952,79.4902,32963.0
2018-07-24 15:35:00,83.69,83.69,83.59,83.63,42073.0,79.4902,79.4902,79.3952,79.4332,42073.0
2018-07-24 15:40:00,83.63,83.63,83.52,83.53,46913.0,79.4332,79.4332,79.3287,79.3382,46913.0
2018-07-24 15:45:00,83.54,83.54,83.47,83.5,89629.0,79.3477,79.3477,79.2812,79.3097,89629.0
2018-07-24 15:50:00,83.51,83.56,83.46,83.54,191657.0,79.3192,79.3667,79.2717,79.3477,191657.0
2018-07-24 15:55:00,83.55,83.56,83.44,83.51,237654.0,79.3572,79.3667,79.2527,79.3192,237654.0
2018-07-25 09:30:00,83.25,83.7,83.25,83.64,44730.0,79.0723,79.4997,79.0723,79.4427,44730.0
2018-07-25 09:35:00,83.67,84.03,83.66,84.03,27985.0,79.4712,79.8131,79.4617,79.8131,27985.0
2018-07-25 09:40:00,84.09,84.26,84.08,84.24,15962.0,79.8701,80.0316,79.8606,80.0126,15962.0
2018-07-25 09:45:00,84.28,84.7,84.28,84.64,45782.0,80.0506,80.4495,80.0506,80.3925,45782.0
2018-07-25 09:50:00,84.62,84.69,84.55,84.55,21925.0,80.3735,80.44,80.307,80.307,21925.0
2018-07-25 09:55:00,84.53,84.76,84.52,84.7,98513.0,80.288,80.5065,80.2785,80.4495,98513.0
2018-07-25 10:00:00,84.72,84.84,84.67,84.68,32050.0,80.4685,80.5825,80.421,80.4305,32050.0
2018-07-25 10:05:00,84.7,84.81,84.6,84.81,35475.0,80.4495,80.554,80.3545,80.554,35475.0
2018-07-25 10:10:00,84.8,84.8,84.75,84.78,22375.0,80.5445,80.5445,80.497,80.5255,22375.0
2018-07-25 10:15:00,84.76,84.77,84.65,84.65,13193.0,80.5065,80.516,80.402,80.402,13193.0
2018-07-25 10:20:00,84.65,84.68,84.59,84.65,8195.0,80.402,80.4305,80.345,80.402,8195.0
2018-07-25 10:25:00,84.66,84.69,84.6,84.68,24511.0,80.4115,80.44,80.3545,80.4305,24511.0
2018-07-25 10:30:00,84.7,84.71,84.63,84.7,9892.0,80.4495,80.459,80.383,80.4495,9892.0
2018-07-25 10:35:00,84.7,84.71,84.63,84.69,21083.0,80.4495,80.459,80.383,80.44,21083.0
2018-07-25 10:40:00,84.71,84.74,84.56,84.73,36318.0,80.459,80.4875,80.3165,80.478,36318.0
2018-07-25 10:45:00,84.73,84.86,84.71,84.71,9839.0,80.478,80.6015,80.459,80.459,9839.0
2018-07-25 10:50:00,84.71,84.82,84.69,84.78,12514.0,80.459,80.5635,80.44,80.5255,12514.0
2018-07-25 10:55:00,84.76,84.89,84.75,84.88,7363.0,80.5065,80.63,80.497,80.6205,7363.0
2018-07-25 11:00:00,84.9,84.99,84.88,84.99,16744.0,80.6395,80.725,80.6205,80.725,16744.0
2018-07-25 11:05:00,84.98,84.99,84.83,84.88,15827.0,80.7155,80.725,80.573,80.6205,15827.0
2018-07-25 11:10:00,84.88,84.91,84.86,84.91,7205.0,80.6205,80.649,80.6015,80.649,7205.0
2018-07-25 11:15:00,84.9,84.92,84.84,84.92,28970.0,80.6395,80.6585,80.5825,80.6585,28970.0
2018-07-25 11:20:00,84.92,84.93,84.88,84.92,21416.0,80.6585,80.668,80.6205,80.6585,21416.0
2018-07-25 11:25:00,84.92,85.0,84.92,84.96,17066.0,80.6585,80.7345,80.6585,80.6965,17066.0
2018-07-25 11:30:00,84.98,85.01,84.97,85.01,13041.0,80.7155,80.744,80.706,80.744,13041.0
2018-07-25 11:35:00,85.01,85.01,84.97,84.98,11288.0,80.744,80.744,80.706,80.7155,11288.0
2018-07-25 11:40:00,84.99,85.04,84.98,85.03,11833.0,80.725,80.7725,80.7155,80.763,11833.0
2018-07-25 11:45:00,85.04,85.1,85.03,85.09,13049.0,80.7725,80.8294,80.763,80.8199,13049.0
2018-07-25 11:50:00,85.09,85.16,85.06,85.16,17474.0,80.8199,80.8864,80.7914,80.8864,17474.0
2018-07-25 11:55:00,85.16,85.19,85.15,85.17,15156.0,80.8864,80.9149,80.8769,80.8959,15156.0
2018-07-25 12:00:00,85.18,85.22,85.18,85.21,13857.0,80.9054,80.9434,80.9054,80.9339,13857.0
2018-07-25 12:05:00,85.21,85.21,85.13,85.13,12012.0,80.9339,80.9339,80.8579,80.8579,12012.0
2018-07-25 12:10:00,85.14,85.15,85.12,85.14,4361.0,80.8674,80.8769,80.8484,80.8674,4361.0
2018-07-25 12:15:00,85.15,85.16,85.12,85.13,18404.0,80.8769,80.8864,80.8484,80.8579,18404.0
2018-07-25 12:20:00,85.13,85.13,85.06,85.1,47772.0,80.8579,80.8579,80.7914,80.8294,47772.0
2018-07-25 12:25:00,85.1,85.16,85.03,85.15,82126.0,80.8294,80.8864,80.763,80.8769,82126.0
2018-07-25 12:30:00,85.15,85.17,85.13,85.17,14751.0,80.8769,80.8959,80.8579,80.8959,14751.0
2018-07-25 12:35:00,85.17,85.2,85.15,85.15,19004.0,80.8959,80.9244,80.8769,80.8769,19004.0
2018-07-25 12:40:00,85.16,85.19,85.15,85.19,18283.0,80.8864,80.9149,80.8769,80.9149,18283.0
2018-07-25 12:45:00,85.19,85.21,85.16,85.19,35079.0,80.9149,80.9339,80.8864,80.9149,35079.0
2018-07-25 12:50:00,85.19,85.27,85.16,85.26,49513.0,80.9149,80.9909,80.8864,80.9814,49513.0
2018-07-25 12:55:00,85.26,85.31,85.25,85.31,18420.0,80.9814,81.0289,80.9719,81.0289,18420.0
2018-07-25 13:00:00,85.3,85.36,85.3,85.31,19118.0,81.0194,81.0764,81.0194,81.0289,19118.0
2018-07-25 13:05:00,85.32,85.32,85.24,85.27,13265.0,81.0384,81.0384,80.9624,80.9909,13265.0
2018-07-25 13:10:00,85.28,85.28,85.14,85.17,9838.0,81.0004,81.0004,80.8674,80.8959,9838.0
2018-07-25 13:15:00,85.17,85.21,85.17,85.2,9149.0,80.8959,80.9339,80.8959,80.9244,9149.0
2018-07-25 13:20:00,85.2,85.2,85.1,85.12,9106.0,80.9244,80.9244,80.8294,80.8484,9106.0
2018-07-25 13:25:00,85.13,85.14,85.11,85.14,7930.0,80.8579,80.8674,80.8389,80.8674,7930.0
2018-07-25 13:30:00,85.14,85.16,85.07,85.08,12351.0,80.8674,80.8864,80.8009,80.8104,12351.0
2018-07-25 13:35:00,85.07,85.09,85.04,85.08,15893.0,80.8009,80.8199,80.7725,80.8104,15893.0
2018-07-25 13:40:00,85.09,85.13,85.08,85.13,14018.0,80.8199,80.8579,80.8104,80.8579,14018.0
2018-07-25 13:45:00,85.12,85.14,85.09,85.11,13679.0,80.8484,80.8674,80.8199,80.8389,13679.0
2018-07-25 13:50:00,85.11,85.11,85.07,85.09,8454.0,80.8389,80.8389,80.8009,80.8199,8454.0
2018-07-25 13:55:00,85.1,85.12,85.02,85.07,17885.0,80.8294,80.8484,80.7535,80.8009,17885.0
2018-07-25 14:00:00,85.08,85.17,85.04,85.12,17966.0,80.8104,80.8959,80.7725,80.8484,17966.0
2018-07-25 14:05:00,85.12,85.17,85.08,85.16,16974.0,80.8484,80.8959,80.8104,80.8864,16974.0
2018-07-25 14:10:00,85.17,85.19,85.11,85.18,21063.0,80.8959,80.9149,80.8389,80.9054,21063.0
2018-07-25 14:15:00,85.18,85.21,85.16,85.19,12106.0,80.9054,80.9339,80.8864,80.9149,12106.0
2018-07-25 14:20:00,85.19,85.19,85.15,85.17,12799.0,80.9149,80.9149,80.8769,80.8959,12799.0
2018-07-25 14:25:00,85.18,85.2,85.16,85.17,14679.0,80.9054,80.9244,80.8864,80.8959,14679.0
2018-07-25 14:30:00,85.18,85.27,85.17,85.25,17550.0,80.9054,80.9909,80.8959,80.9719,17550.0
2018-07-25 14:35:00,85.25,85.29,85.25,85.26,13449.0,80.9719,81.0099,80.9719,80.9814,13449.0
2018-07-25 14:40:00,85.26,85.26,85.2,85.25,13229.0,80.9814,80.9814,80.9244,80.9719,13229.0
2018-07-25 14:45:00,85.25,85.28,85.18,85.23,16134.0,80.9719,81.0004,80.9054,80.9529,16134.0
2018-07-25 14:50:00,85.23,85.24,85.17,85.17,10736.0,80.9529,80.9624,80.8959,80.8959,10736.0
2018-07-25 14:55:00,85.17,85.17,85.07,85.08,13313.0,80.8959,80.8959,80.8009,80.8104,13313.0
2018-07-25 15:00:00,85.08,85.08,85.04,85.06,14701.0,80.8104,80.8104,80.7725,80.7914,14701.0
2018-07-25 15:05:00,85.06,85.07,85.02,85.03,14425.0,80.7914,80.8009,80.7535,80.763,14425.0
2018-07-25 15:10:00,85.04,85.06,85.0,85.04,17044.0,80.7725,80.7914,80.7345,80.7725,17044.0
2018-07-25 15:15:00,85.05,85.06,84.97,84.98,11609.0,80.7819,80.7914,80.706,80.7155,11609.0
2018-07-25 15:20:00,84.99,85.06,84.99,85.04,24198.0,80.725,80.7914,80.725,80.7725,24198.0
2018-07-25 15:25:00,85.05,85.1,85.04,85.09,20418.0,80.7819,80.8294,80.7725,80.8199,20418.0
2018-07-25 15:30:00,85.1,85.11,85.04,85.1,36435.0,80.8294,80.8389,80.7725,80.8294,36435.0
2018-07-25 15:35:00,85.09,85.35,85.09,85.29,75295.0,80.8199,81.0669,80.8199,81.0099,75295.0
2018-07-25 15:40:00,85.3,85.45,85.16,85.39,55353.0,81.0194,81.1619,80.8864,81.1049,55353.0
2018-07-25 15:45:00,85.4,85.62,85.16,85.62,59784.0,81.1144,81.3233,80.8864,81.3233,59784.0
2018-07-25 15:50:00,85.63,85.78,85.16,85.72,76258.0,81.3328,81.4753,80.8864,81.4183,76258.0
2018-07-25 15:55:00,85.7,85.71,85.16,85.64,166360.0,81.3993,81.4088,80.8864,81.3423,166360.0
2018-07-26 09:30:00,85.79,85.95,85.65,85.86,37115.0,81.4848,81.6368,81.3518,81.5513,37115.0
2018-07-26 09:35:00,85.85,86.01,85.69,85.78,13354.0,81.5418,81.6938,81.3898,81.4753,13354.0
2018-07-26 09:40:00,85.81,85.81,85.57,85.62,5476.0,81.5038,81.5038,81.2759,81.3233,5476.0
2018-07-26 09:45:00,85.69,85.69,85.42,85.49,5950.0,81.3898,81.3898,81.1334,81.1999,5950.0
2018-07-26 09:50:00,85.49,85.5,85.31,85.35,5135.0,81.1999,81.2094,81.0289,81.0669,5135.0
2018-07-26 09:55:00,85.38,85.38,85.14,85.36,9956.0,81.0954,81.0954,80.8674,81.0764,9956.0
2018-07-26 10:00:00,85.38,85.43,85.33,85.36,9164.0,81.0954,81.1429,81.0479,81.0764,9164.0
2018-07-26 10:05:00,85.36,85.45,85.34,85.4,6989.0,81.0764,81.1619,81.0574,81.1144,6989.0
2018-07-26 10:10:00,85.41,85.68,85.39,85.66,5876.0,81.1239,81.3803,81.1049,81.3613,5876.0
2018-07-26 10:15:00,85.68,85.75,85.64,85.7,3822.0,81.3803,81.4468,81.3423,81.3993,3822.0
2018-07-26 10:20:00,85.75,85.75,85.49,85.55,19771.0,81.4468,81.4468,81.1999,81.2569,19771.0
2018-07-26 10:25:00,85.58,85.71,85.52,85.68,48059.0,81.2854,81.4088,81.2284,81.3803,48059.0
2018-07-26 10:30:00,85.67,85.67,85.62,85.64,13102.0,81.3708,81.3708,81.3233,81.3423,13102.0
2018-07-26 10:35:00,85.63,85.65,85.56,85.62,15431.0,81.3328,81.3518,81.2664,81.3233,15431.0
2018-07-26 10:40:00,85.62,85.69,85.59,85.63,15503.0,81.3233,81.3898,81.2948,81.3328,15503.0
2018-07-26 10:45:00,85.64,85.66,85.61,85.64,13777.0,81.3423,81.3613,81.3138,81.3423,13777.0
2018-07-26 10:50:00,85.64,85.69,85.59,85.68,13733.0,81.3423,81.3898,81.2948,81.3803,13733.0
2018-07-26 10:55:00,85.71,85.87,85.71,85.81,19559.0,81.4088,81.5608,81.4088,81.5038,19559.0
2018-07-26 11:00:00,85.8,85.81,85.73,85.76,19204.0,81.4943,81.5038,81.4278,81.4563,19204.0
2018-07-26 11:05:00,85.75,85.95,85.74,85.95,10857.0,81.4468,81.6368,81.4373,81.6368,10857.0
2018-07-26 11:10:00,85.93,86.0,85.91,85.98,25393.0,81.6178,81.6843,81.5988,81.6653,25393.0
2018-07-26 11:15:00,85.98,86.02,85.96,86.02,15550.0,81.6653,81.7033,81.6463,81.7033,15550.0
2018-07-26 11:20:00,86.02,86.11,86.0,86.04,8535.0,81.7033,81.7888,81.6843,81.7223,8535.0
2018-07-26 11:25:00,86.04,86.06,86.01,86.02,11159.0,81.7223,81.7413,81.6938,81.7033,11159.0
2018-07-26 11:30:00,86.04,86.04,85.95,85.97,16979.0,81.7223,81.7223,81.6368,81.6558,16979.0
2018-07-26 11:35:00,85.95,86.0,85.94,85.99,8400.0,81.6368,81.6843,81.6273,81.6748,8400.0
2018-07-26 11:40:00,85.98,85.99,85.9,85.97,11174.0,81.6653,81.6748,81.5893,81.6558,11174.0
2018-07-26 11:45:00,85.95,85.97,85.86,85.88,6149.0,81.6368,81.6558,81.5513,81.5703,6149.0
2018-07-26 11:50:00,85.86,85.95,85.84,85.95,9690.0,81.5513,81.6368,81.5323,81.6368,9690.0
2018-07-26 11:55:00,85.95,86.06,85.94,86.04,13369.0,81.6368,81.7413,81.6273,81.7223,13369.0
2018-07-26 12:00:00,86.05,86.15,86.04,86.12,13264.0,81.7318,81.8267,81.7223,81.7983,13264.0
2018-07-26 12:05:00,86.11,86.11,85.94,85.95,27622.0,81.7888,81.7888,81.6273,81.6368,27622.0
2018-07-26 12:10:00,85.95,85.97,85.93,85.96,13190.0,81.6368,81.6558,81.6178,81.6463,13190.0
2018-07-26 12:15:00,85.96,85.98,85.94,85.95,8703.0,81.6463,81.6653,81.6273,81.6368,8703.0
2018-07-26 12:20:00,85.93,85.96,85.8,85.8,22237.0,81.6178,81.6463,81.4943,81.4943,22237.0
2018-07-26 12:25:00,85.81,85.83,85.76,85.82,11036.0,81.5038,81.5228,81.4563,81.5133,11036.0
2018-07-26 12:30:00,85.81,85.86,85.78,85.8,29880.0,81.5038,81.5513,81.4753,81.4943,29880.0
2018-07-26 12:35:00,85.81,85.87,85.78,85.86,8160.0,81.5038,81.5608,81.4753,81.5513,8160.0
2018-07-26 12:40:00,85.85,85.88,85.83,85.85,5295.0,81.5418,81.5703,81.5228,81.5418,5295.0
2018-07-26 12:45:00,85.84,85.91,85.82,85.83,7230.0,81.5323,81.5988,81.5133,81.5228,7230.0
2018-07-26 12:50:00,85.84,85.89,85.82,85.85,5279.0,81.5323,81.5798,81.5133,81.5418,5279.0
2018-07-26 12:55:00,85.85,85.87,85.79,85.86,9623.0,81.5418,81.5608,81.4848,81.5513,9623.0
2018-07-26 13:00:00,85.86,85.86,85.82,85.86,4215.0,81.5513,81.5513,81.5133,81.5513,4215.0
2018-07-26 13:05:00,85.86,85.88,85.82,85.87,7379.0,81.5513,81.5703,81.5133,81.5608,7379.0
2018-07-26 13:10:00,85.86,85.86,85.79,85.81,4953.0,81.5513,81.5513,81.4848,81.5038,4953.0
2018-07-26 13:15:00,85.79,85.93,85.79,85.9,8740.0,81.4848,81.6178,81.4848,81.5893,8740.0
2018-07-26 13:20:00,85.91,86.02,85.91,85.99,32188.0,81.5988,81.7033,81.5988,81.6748,32188.0
2018-07-26 13:25:00,85.98,85.99,85.95,85.96,16844.0,81.6653,81.6748,81.6368,81.6463,16844.0
2018-07-26 13:30:00,85.96,85.97,85.87,85.88,16249.0,81.6463,81.6558,81.5608,81.5703,16249.0
2018-07-26 13:35:00,85.88,85.9,85.82,85.9,12861.0,81.5703,81.5893,81.5133,81.5893,12861.0
2018-07-26 13:40:00,85.89,85.94,85.87,85.89,5686.0,81.5798,81.6273,81.5608,81.5798,5686.0
2018-07-26 13:45:00,85.89,85.91,85.86,85.91,6942.0,81.5798,81.5988,81.5513,81.5988,6942.0
2018-07-26 13:50:00,85.93,85.96,85.91,85.95,10687.0,81.6178,81.6463,81.5988,81.6368,10687.0
2018-07-26 13:55:00,85.93,85.97,85.91,85.97,11568.0,81.6178,81.6558,81.5988,81.6558,11568.0
2018-07-26 14:00:00,85.95,86.03,85.95,86.0,14915.0,81.6368,81.7128,81.6368,81.6843,14915.0
2018-07-26 14:05:00,85.99,86.01,85.94,85.98,12128.0,81.6748,81.6938,81.6273,81.6653,12128.0
2018-07-26 14:10:00,85.98,86.0,85.96,85.99,7518.0,81.6653,81.6843,81.6463,81.6748,7518.0
2018-07-26 14:15:00,85.97,86.0,85.89,85.89,8966.0,81.6558,81.6843,81.5798,81.5798,8966.0
2018-07-26 14:20:00,85.89,85.9,85.82,85.82,19967.0,81.5798,81.5893,81.5133,81.5133,19967.0
2018-07-26 14:25:00,85.82,85.83,85.72,85.72,12492.0,81.5133,81.5228,81.4183,81.4183,12492.0
2018-07-26 14:30:00,85.72,85.72,85.63,85.63,19669.0,81.4183,81.4183,81.3328,81.3328,19669.0
2018-07-26 14:35:00,85.63,85.63,85.54,85.59,12904.0,81.3328,81.3328,81.2474,81.2948,12904.0
2018-07-26 14:40:00,85.59,85.61,85.49,85.53,16346.0,81.2948,81.3138,81.1999,81.2379,16346.0
2018-07-26 14:45:00,85.54,85.55,85.51,85.51,10900.0,81.2474,81.2569,81.2189,81.2189,10900.0
2018-07-26 14:50:00,85.51,85.56,85.51,85.56,24962.0,81.2189,81.2664,81.2189,81.2664,24962.0
2018-07-26 14:55:00,85.56,85.62,85.55,85.59,37834.0,81.2664,81.3233,81.2569,81.2948,37834.0
2018-07-26 15:00:00,85.59,85.6,85.55,85.56,20343.0,81.2948,81.3043,81.2569,81.2664,20343.0
2018-07-26 15:05:00,85.56,85.64,85.55,85.64,11994.0,81.2664,81.3423,81.2569,81.3423,11994.0
2018-07-26 15:10:00,85.64,85.64,85.54,85.56,15235.0,81.3423,81.3423,81.2474,81.2664,15235.0
2018-07-26 15:15:00,85.56,85.61,85.54,85.57,23028.0,81.2664,81.3138,81.2474,81.2759,23028.0
2018-07-26 15:20:00,85.56,85.59,85.5,85.51,33480.0,81.2664,81.2948,81.2094,81.2189,33480.0
2018-07-26 15:25:00,85.52,85.57,85.49,85.54,16860.0,81.2284,81.2759,81.1999,81.2474,16860.0
2018-07-26 15:30:00,85.54,85.65,85.54,85.65,20099.0,81.2474,81.3518,81.2474,81.3518,20099.0
2018-07-26 15:35:00,85.65,85.65,85.56,85.58,25107.0,81.3518,81.3518,81.2664,81.2854,25107.0
2018-07-26 15:40:00,85.58,85.6,85.51,85.59,44435.0,81.2854,81.3043,81.2189,81.2948,44435.0
2018-07-26 15:45:00,85.57,85.62,85.55,85.6,26449.0,81.2759,81.3233,81.2569,81.3043,26449.0
2018-07-26 15:50:00,85.6,85.72,85.58,85.69,62203.0,81.3043,81.4183,81.2854,81.3898,62203.0
2018-07-26 15:55:00,85.7,85.7,85.53,85.58,171282.0,81.3993,81.3993,81.2379,81.2854,171282.0
2018-07-27 09:30:00,85.63,85.65,85.5,85.53,34869.0,81.3328,81.3518,81.2094,81.2379,34869.0
2018-07-27 09:35:00,85.52,85.52,85.19,85.3,28347.0,81.2284,81.2284,80.9149,81.0194,28347.0
2018-07-27 09:40:00,85.32,85.34,85.18,85.34,11924.0,81.0384,81.0574,80.9054,81.0574,11924.0
2018-07-27 09:45:00,85.34,85.5,85.32,85.34,9304.0,81.0574,81.2094,81.0384,81.0574,9304.0
2018-07-27 09:50:00,85.35,85.37,85.23,85.28,10653.0,81.0669,81.0859,80.9529,81.0004,10653.0
2018-07-27 09:55:00,85.24,85.3,85.12,85.14,18657.0,80.9624,81.0194,80.8484,80.8674,18657.0
2018-07-27 10:00:00,85.12,85.24,85.03,85.06,25545.0,80.8484,80.9624,80.763,80.7914,25545.0
2018-07-27 10:05:00,85.06,85.15,85.05,85.1,19403.0,80.7914,80.8769,80.7819,80.8294,19403.0
2018-07-27 10:10:00,85.11,85.11,84.96,84.98,20305.0,80.8389,80.8389,80.6965,80.7155,20305.0
2018-07-27 10:15:00,84.98,85.03,84.95,85.02,38890.0,80.7155,80.763,80.687,80.7535,38890.0
2018-07-27 10:20:00,85.03,85.27,85.03,85.26,22316.0,80.763,80.9909,80.763,80.9814,22316.0
2018-07-27 10:25:00,85.25,85.26,85.1,85.11,13600.0,80.9719,80.9814,80.8294,80.8389,13600.0
2018-07-27 10:30:00,85.1,85.24,85.05,85.15,14842.0,80.8294,80.9624,80.7819,80.8769,14842.0
2018-07-27 10:35:00,85.15,85.16,85.09,85.11,13882.0,80.8769,80.8864,80.8199,80.8389,13882.0
2018-07-27 10:40:00,85.11,85.12,84.95,85.06,20907.0,80.8389,80.8484,80.687,80.7914,20907.0
2018-07-27 10:45:00,85.07,85.1,84.99,84.99,21702.0,80.8009,80.8294,80.725,80.725,21702.0
2018-07-27 10:50:00,84.98,85.11,84.94,85.11,24328.0,80.7155,80.8389,80.6775,80.8389,24328.0
2018-07-27 10:55:00,85.12,85.14,85.02,85.05,18300.0,80.8484,80.8674,80.7535,80.7819,18300.0
2018-07-27 11:00:00,85.06,85.08,85.0,85.08,16923.0,80.7914,80.8104,80.7345,80.8104,16923.0
2018-07-27 11:05:00,85.08,85.09,84.98,85.07,11845.0,80.8104,80.8199,80.7155,80.8009,11845.0
2018-07-27 11:10:00,85.06,85.15,85.05,85.15,50127.0,80.7914,80.8769,80.7819,80.8769,50127.0
2018-07-27 11:15:00,85.16,85.21,85.13,85.15,10850.0,80.8864,80.9339,80.8579,80.8769,10850.0
2018-07-27 11:20:00,85.15,85.17,85.04,85.04,9682.0,80.8769,80.8959,80.7725,80.7725,9682.0
2018-07-27 11:25:00,85.03,85.06,84.96,85.04,9089.0,80.763,80.7914,80.6965,80.7725,9089.0
2018-07-27 11:30:00,85.03,85.09,85.0,85.09,10877.0,80.763,80.8199,80.7345,80.8199,10877.0
2018-07-27 11:35:00,85.08,85.13,85.06,85.12,7008.0,80.8104,80.8579,80.7914,80.8484,7008.0
2018-07-27 11:40:00,85.11,85.12,85.01,85.04,7679.0,80.8389,80.8484,80.744,80.7725,7679.0
2018-07-27 11:45:00,85.05,85.07,85.03,85.06,8770.0,80.7819,80.8009,80.763,80.7914,8770.0
2018-07-27 11:50:00,85.08,85.21,85.08,85.21,7158.0,80.8104,80.9339,80.8104,80.9339,7158.0
2018-07-27 11:55:00,85.23,85.25,85.16,85.16,5753.0,80.9529,80.9719,80.8864,80.8864,5753.0
2018-07-27 12:00:00,85.16,85.16,84.97,85.02,10994.0,80.8864,80.8864,80.706,80.7535,10994.0
2018-07-27 12:05:00,85.03,85.06,84.98,85.02,8770.0,80.763,80.7914,80.7155,80.7535,8770.0
2018-07-27 12:10:00,85.04,85.12,85.04,85.09,6116.0,80.7725,80.8484,80.7725,80.8199,6116.0
2018-07-27 12:15:00,85.08,85.1,85.07,85.08,5190.0,80.8104,80.8294,80.8009,80.8104,5190.0
2018-07-27 12:20:00,85.08,85.09,84.94,84.96,12103.0,80.8104,80.8199,80.6775,80.6965,12103.0
2018-07-27 12:25:00,84.97,84.97,84.88,84.94,9622.0,80.706,80.706,80.6205,80.6775,9622.0
2018-07-27 12:30:00,84.94,84.94,84.83,84.83,13300.0,80.6775,80.6775,80.573,80.573,13300.0
2018-07-27 12:35:00,84.82,84.83,84.67,84.67,15347.0,80.5635,80.573,80.421,80.421,15347.0
2018-07-27 12:40:00,84.68,84.76,84.68,84.74,18852.0,80.4305,80.5065,80.4305,80.4875,18852.0
2018-07-27 12:45:00,84.72,84.73,84.68,84.69,9274.0,80.4685,80.478,80.4305,80.44,9274.0
2018-07-27 12:50:00,84.68,84.69,84.61,84.64,11464.0,80.4305,80.44,80.364,80.3925,11464.0
2018-07-27 12:55:00,84.64,84.65,84.5,84.51,10699.0,80.3925,80.402,80.2595,80.269,10699.0
2018-07-27 13:00:00,84.52,84.52,84.4,84.48,39918.0,80.2785,80.2785,80.1646,80.2406,39918.0
2018-07-27 13:05:00,84.48,84.6,84.47,84.57,24213.0,80.2406,80.3545,80.2311,80.326,24213.0
2018-07-27 13:10:00,84.55,84.58,84.51,84.57,14659.0,80.307,80.3355,80.269,80.326,14659.0
2018-07-27 13:15:00,84.56,84.58,84.51,84.57,90316.0,80.3165,80.3355,80.269,80.326,90316.0
2018-07-27 13:20:00,84.57,84.6,84.54,84.58,20901.0,80.326,80.3545,80.2975,80.3355,20901.0
2018-07-27 13:25:00,84.59,84.75,84.58,84.75,32445.0,80.345,80.497,80.3355,80.497,32445.0
2018-07-27 13:30:00,84.76,84.9,84.75,84.87,92654.0,80.5065,80.6395,80.497,80.611,92654.0
2018-07-27 13:35:00,84.87,84.96,84.87,84.96,19391.0,80.611,80.6965,80.611,80.6965,19391.0
2018-07-27 13:40:00,84.95,85.04,84.92,85.04,36775.0,80.687,80.7725,80.6585,80.7725,36775.0
2018-07-27 13:45:00,85.03,85.19,85.02,85.19,20780.0,80.763,80.9149,80.7535,80.9149,20780.0
2018-07-27 13:50:00,85.18,85.29,85.17,85.26,23226.0,80.9054,81.0099,80.8959,80.9814,23226.0
2018-07-27 13:55:00,85.26,85.33,85.26,85.3,14362.0,80.9814,81.0479,80.9814,81.0194,14362.0
2018-07-27 14:00:00,85.29,85.3,85.06,85.13,46527.0,81.0099,81.0194,80.7914,80.8579,46527.0
2018-07-27 14:05:00,85.11,85.11,85.01,85.04,27927.0,80.8389,80.8389,80.744,80.7725,27927.0
2018-07-27 14:10:00,85.0,85.08,84.99,85.04,20390.0,80.7345,80.8104,80.725,80.7725,20390.0
2018-07-27 14:15:00,85.03,85.05,84.94,84.94,27946.0,80.763,80.7819,80.6775,80.6775,27946.0
2018-07-27 14:20:00,84.95,84.97,84.9,84.91,15271.0,80.687,80.706,80.6395,80.649,15271.0
2018-07-27 14:25:00,84.91,84.92,84.85,84.91,16825.0,80.649,80.6585,80.592,80.649,16825.0
2018-07-27 14:30:00,84.9,85.01,84.87,84.98,24808.0,80.6395,80.744,80.611,80.7155,24808.0
2018-07-27 14:35:00,84.98,85.02,84.97,84.99,122288.0,80.7155,80.7535,80.706,80.725,122288.0
2018-07-27 14:40:00,84.98,85.14,84.98,85.01,60014.0,80.7155,80.8674,80.7155,80.744,60014.0
2018-07-27 14:45:00,85.02,85.08,84.99,85.02,21649.0,80.7535,80.8104,80.725,80.7535,21649.0
2018-07-27 14:50:00,85.03,85.11,85.0,85.1,20038.0,80.763,80.8389,80.7345,80.8294,20038.0
2018-07-27 14:55:00,85.11,85.13,85.02,85.05,10674.0,80.8389,80.8579,80.7535,80.7819,10674.0
2018-07-27 15:00:00,85.06,85.12,85.05,85.11,20806.0,80.7914,80.8484,80.7819,80.8389,20806.0
2018-07-27 15:05:00,85.11,85.16,85.1,85.15,15296.0,80.8389,80.8864,80.8294,80.8769,15296.0
2018-07-27 15:10:00,85.15,85.21,85.14,85.19,20123.0,80.8769,80.9339,80.8674,80.9149,20123.0
2018-07-27 15:15:00,85.19,85.21,85.17,85.2,14641.0,80.9149,80.9339,80.8959,80.9244,14641.0
2018-07-27 15:20:00,85.2,85.22,85.16,85.22,19542.0,80.9244,80.9434,80.8864,80.9434,19542.0
2018-07-27 15:25:00,85.22,85.24,85.16,85.17,19493.0,80.9434,80.9624,80.8864,80.8959,19493.0
2018-07-27 15:30:00,85.17,85.23,85.16,85.2,31511.0,80.8959,80.9529,80.8864,80.9244,31511.0
2018-07-27 15:35:00,85.19,85.2,85.1,85.15,39143.0,80.9149,80.9244,80.8294,80.8769,39143.0
2018-07-27 15:40:00,85.15,85.19,85.11,85.17,36936.0,80.8769,80.9149,80.8389,80.8959,36936.0
2018-07-27 15:45:00,85.17,85.22,85.16,85.22,48172.0,80.8959,80.9434,80.8864,80.9434,48172.0
2018-07-27 15:50:00,85.22,85.28,85.2,85.22,61882.0,80.9434,81.0004,80.9244,80.9434,61882.0
2018-07-27 15:55:00,85.23,85.27,85.17,85.2,169479.0,80.9529,80.9909,80.8959,80.9244,169479.0
2018-07-30 09:30:00,85.23,85.4,85.16,85.38,44613.0,80.9529,81.1144,80.8864,81.0954,44613.0
2018-07-30 09:35:00,85.34,85.39,85.14,85.24,23571.0,81.0574,81.1049,80.8674,80.9624,23571.0
2018-07-30 09:40:00,85.25,85.25,84.91,84.97,11698.0,80.9719,80.9719,80.649,80.706,11698.0
2018-07-30 09:45:00,84.97,85.15,84.9,85.01,31900.0,80.706,80.8769,80.6395,80.744,31900.0
2018-07-30 09:50:00,85.0,85.14,84.89,84.92,23264.0,80.7345,80.8674,80.63,80.6585,23264.0
2018-07-30 09:55:00,84.92,85.02,84.85,84.92,54712.0,80.6585,80.7535,80.592,80.6585,54712.0
2018-07-30 10:00:00,84.9,85.01,84.86,84.97,27804.0,80.6395,80.744,80.6015,80.706,27804.0
2018-07-30 10:05:00,84.97,85.01,84.94,85.0,57124.0,80.706,80.744,80.6775,80.7345,57124.0
2018-07-30 10:10:00,85.0,85.02,84.7,84.72,38676.0,80.7345,80.7535,80.4495,80.4685,38676.0
2018-07-30 10:15:00,84.7,84.86,84.66,84.76,32845.0,80.4495,80.6015,80.4115,80.5065,32845.0
2018-07-30 10:20:00,84.76,84.9,84.72,84.83,31543.0,80.5065,80.6395,80.4685,80.573,31543.0
2018-07-30 10:25:00,84.83,84.9,84.8,84.83,25097.0,80.573,80.6395,80.5445,80.573,25097.0
2018-07-30 10:30:00,84.83,84.83,84.61,84.63,22993.0,80.573,80.573,80.364,80.383,22993.0
2018-07-30 10:35:00,84.63,84.68,84.58,84.67,20375.0,80.383,80.4305,80.3355,80.421,20375.0
2018-07-30 10:40:00,84.68,84.68,84.56,84.67,30860.0,80.4305,80.4305,80.3165,80.421,30860.0
2018-07-30 10:45:00,84.69,84.89,84.67,84.89,18758.0,80.44,80.63,80.421,80.63,18758.0
2018-07-30 10:50:00,84.87,84.94,84.78,84.79,14612.0,80.611,80.6775,80.5255,80.535,14612.0
2018-07-30 10:55:00,84.79,84.94,84.79,84.87,13216.0,80.535,80.6775,80.535,80.611,13216.0
2018-07-30 11:00:00,84.86,84.87,84.78,84.82,31119.0,80.6015,80.611,80.5255,80.5635,31119.0
2018-07-30 11:05:00,84.85,84.9,84.77,84.78,28144.0,80.592,80.6395,80.516,80.5255,28144.0
2018-07-30 11:10:00,84.77,84.81,84.75,84.8,10103.0,80.516,80.554,80.497,80.5445,10103.0
2018-07-30 11:15:00,84.8,84.82,84.74,84.82,14085.0,80.5445,80.5635,80.4875,80.5635,14085.0
2018-07-30 11:20:00,84.84,84.85,84.79,84.84,15097.0,80.5825,80.592,80.535,80.5825,15097.0
2018-07-30 11:25:00,84.85,84.86,84.75,84.75,19215.0,80.592,80.6015,80.497,80.497,19215.0
2018-07-30 11:30:00,84.75,84.8,84.74,84.8,17000.0,80.497,80.5445,80.4875,80.5445,17000.0
2018-07-30 11:35:00,84.79,84.8,84.73,84.74,13086.0,80.535,80.5445,80.478,80.4875,13086.0
2018-07-30 11:40:00,84.74,84.78,84.72,84.72,10059.0,80.4875,80.5255,80.4685,80.4685,10059.0
2018-07-30 11:45:00,84.72,84.72,84.66,84.68,12325.0,80.4685,80.4685,80.4115,80.4305,12325.0
2018-07-30 11:50:00,84.66,84.69,84.65,84.68,9513.0,80.4115,80.44,80.402,80.4305,9513.0
2018-07-30 11:55:00,84.69,84.79,84.69,84.7,13140.0,80.44,80.535,80.44,80.4495,13140.0
2018-07-30 12:00:00,84.7,84.7,84.61,84.67,37043.0,80.4495,80.4495,80.364,80.421,37043.0
2018-07-30 12:05:00,84.67,84.74,84.67,84.71,27528.0,80.421,80.4875,80.421,80.459,27528.0
2018-07-30 12:10:00,84.72,84.72,84.61,84.61,24174.0,80.4685,80.4685,80.364,80.364,24174.0
2018-07-30 12:15:00,84.6,84.66,84.6,84.61,9389.0,80.3545,80.4115,80.3545,80.364,9389.0
2018-07-30 12:20:00,84.62,84.69,84.6,84.63,29236.0,80.3735,80.44,80.3545,80.383,29236.0
2018-07-30 12:25:00,84.63,84.65,84.54,84.54,18648.0,80.383,80.402,80.2975,80.2975,18648.0
2018-07-30 12:30:00,84.54,84.55,84.45,84.5,16346.0,80.2975,80.307,80.2121,80.2595,16346.0
2018-07-30 12:35:00,84.51,84.56,84.5,84.51,6890.0,80.269,80.3165,80.2595,80.269,6890.0
2018-07-30 12:40:00,84.5,84.51,84.36,84.41,9393.0,80.2595,80.269,80.1266,80.1741,9393.0
2018-07-30 12:45:00,84.41,84.42,84.26,84.26,7620.0,80.1741,80.1836,80.0316,80.0316,7620.0
2018-07-30 12:50:00,84.27,84.32,84.26,84.31,11759.0,80.0411,80.0886,80.0316,80.0791,11759.0
2018-07-30 12:55:00,84.32,84.37,84.28,84.31,17049.0,80.0886,80.1361,80.0506,80.0791,17049.0
2018-07-30 13:00:00,84.3,84.3,84.22,84.22,12440.0,80.0696,80.0696,79.9936,79.9936,12440.0
2018-07-30 13:05:00,84.21,84.29,84.21,84.26,18341.0,79.9841,80.0601,79.9841,80.0316,18341.0
2018-07-30 13:10:00,84.27,84.35,84.27,84.32,9809.0,80.0411,80.1171,80.0411,80.0886,9809.0
2018-07-30 13:15:00,84.32,84.34,84.26,84.28,13958.0,80.0886,80.1076,80.0316,80.0506,13958.0
2018-07-30 13:20:00,84.27,84.42,84.27,84.41,16066.0,80.0411,80.1836,80.0411,80.1741,16066.0
2018-07-30 13:25:00,84.43,84.47,84.4,84.43,8900.0,80.1931,80.2311,80.1646,80.1931,8900.0
2018-07-30 13:30:00,84.42,84.52,84.42,84.48,18744.0,80.1836,80.2785,80.1836,80.2406,18744.0
2018-07-30 13:35:00,84.47,84.48,84.39,84.46,19555.0,80.2311,80.2406,80.1551,80.2216,19555.0
2018-07-30 13:40:00,84.45,84.45,84.39,84.41,17281.0,80.2121,80.2121,80.1551,80.1741,17281.0
2018-07-30 13:45:00,84.41,84.45,84.38,84.4,16316.0,80.1741,80.2121,80.1456,80.1646,16316.0
2018-07-30 13:50:00,84.4,84.53,84.39,84.52,16663.0,80.1646,80.288,80.1551,80.2785,16663.0
2018-07-30 13:55:00,84.52,84.52,84.47,84.5,15684.0,80.2785,80.2785,80.2311,80.2595,15684.0
2018-07-30 14:00:00,84.5,84.58,84.5,84.58,11776.0,80.2595,80.3355,80.2595,80.3355,11776.0
2018-07-30 14:05:00,84.59,84.71,84.59,84.71,14547.0,80.345,80.459,80.345,80.459,14547.0
2018-07-30 14:10:00,84.72,84.72,84.67,84.69,9211.0,80.4685,80.4685,80.421,80.44,9211.0
2018-07-30 14:15:00,84.68,84.7,84.67,84.68,9396.0,80.4305,80.4495,80.421,80.4305,9396.0
2018-07-30 14:20:00,84.67,84.67,84.59,84.59,7185.0,80.421,80.421,80.345,80.345,7185.0
2018-07-30 14:25:00,84.6,84.61,84.58,84.58,8549.0,80.3545,80.364,80.3355,80.3355,8549.0
2018-07-30 14:30:00,84.58,84.6,84.56,84.59,16051.0,80.3355,80.3545,80.3165,80.345,16051.0
2018-07-30 14:35:00,84.59,84.68,84.54,84.56,26698.0,80.345,80.4305,80.2975,80.3165,26698.0
2018-07-30 14:40:00,84.55,84.57,84.5,84.56,15905.0,80.307,80.326,80.2595,80.3165,15905.0
2018-07-30 14:45:00,84.55,84.59,84.52,84.58,13634.0,80.307,80.345,80.2785,80.3355,13634.0
2018-07-30 14:50:00,84.59,84.61,84.56,84.58,6898.0,80.345,80.364,80.3165,80.3355,6898.0
2018-07-30 14:55:00,84.58,84.64,84.55,84.59,12590.0,80.3355,80.3925,80.307,80.345,12590.0
2018-07-30 15:00:00,84.59,84.61,84.56,84.58,15315.0,80.345,80.364,80.3165,80.3355,15315.0
2018-07-30 15:05:00,84.6,84.62,84.56,84.56,9257.0,80.3545,80.3735,80.3165,80.3165,9257.0
2018-07-30 15:10:00,84.56,84.56,84.47,84.48,9331.0,80.3165,80.3165,80.2311,80.2406,9331.0
2018-07-30 15:15:00,84.48,84.48,84.45,84.46,12658.0,80.2406,80.2406,80.2121,80.2216,12658.0
2018-07-30 15:20:00,84.46,84.52,84.45,84.47,12089.0,80.2216,80.2785,80.2121,80.2311,12089.0
2018-07-30 15:25:00,84.47,84.52,84.46,84.48,21748.0,80.2311,80.2785,80.2216,80.2406,21748.0
2018-07-30 15:30:00,84.47,84.6,84.46,84.6,26803.0,80.2311,80.3545,80.2216,80.3545,26803.0
2018-07-30 15:35:00,84.6,84.61,84.54,84.56,13521.0,80.3545,80.364,80.2975,80.3165,13521.0
2018-07-30 15:40:00,84.54,84.56,84.45,84.49,34978.0,80.2975,80.3165,80.2121,80.2501,34978.0
2018-07-30 15:45:00,84.48,84.5,84.44,84.44,38282.0,80.2406,80.2595,80.2026,80.2026,38282.0
2018-07-30 15:50:00,84.44,84.51,84.42,84.46,61654.0,80.2026,80.269,80.1836,80.2216,61654.0
2018-07-30 15:55:00,84.46,84.52,84.42,84.5,107332.0,80.2216,80.2785,80.1836,80.2595,107332.0
2018-07-31 09:30:00,84.82,85.21,84.82,85.01,42842.0,80.5635,80.9339,80.5635,80.744,42842.0
2018-07-31 09:35:00,85.02,85.54,85.02,85.44,13423.0,80.7535,81.2474,80.7535,81.1524,13423.0
2018-07-31 09:40:00,85.41,85.75,85.36,85.44,13897.0,81.1239,81.4468,81.0764,81.1524,13897.0
2018-07-31 09:45:00,85.47,85.68,85.41,85.68,19065.0,81.1809,81.3803,81.1239,81.3803,19065.0
2018-07-31 09:50:00,85.62,85.78,85.61,85.77,19799.0,81.3233,81.4753,81.3138,81.4658,19799.0
2018-07-31 09:55:00,85.75,85.94,85.75,85.93,36977.0,81.4468,81.6273,81.4468,81.6178,36977.0
2018-07-31 10:00:00,85.93,85.97,85.82,85.95,28126.0,81.6178,81.6558,81.5133,81.6368,28126.0
2018-07-31 10:05:00,85.96,85.96,85.82,85.84,21296.0,81.6463,81.6463,81.5133,81.5323,21296.0
2018-07-31 10:10:00,85.82,85.9,85.74,85.74,21694.0,81.5133,81.5893,81.4373,81.4373,21694.0
2018-07-31 10:15:00,85.73,85.79,85.66,85.72,23614.0,81.4278,81.4848,81.3613,81.4183,23614.0
2018-07-31 10:20:00,85.72,85.88,85.59,85.8,24504.0,81.4183,81.5703,81.2948,81.4943,24504.0
2018-07-31 10:25:00,85.8,85.87,85.75,85.85,17934.0,81.4943,81.5608,81.4468,81.5418,17934.0
2018-07-31 10:30:00,85.87,85.93,85.82,85.93,26456.0,81.5608,81.6178,81.5133,81.6178,26456.0
2018-07-31 10:35:00,85.92,86.13,85.89,86.12,35922.0,81.6083,81.8078,81.5798,81.7983,35922.0
2018-07-31 10:40:00,86.11,86.11,85.9,86.0,19367.0,81.7888,81.7888,81.5893,81.6843,19367.0
2018-07-31 10:45:00,86.0,86.17,85.99,86.17,32370.0,81.6843,81.8457,81.6748,81.8457,32370.0
2018-07-31 10:50:00,86.19,86.27,86.16,86.24,27638.0,81.8647,81.9407,81.8362,81.9122,27638.0
2018-07-31 10:55:00,86.26,86.27,86.2,86.21,23096.0,81.9312,81.9407,81.8742,81.8837,23096.0
2018-07-31 11:00:00,86.22,86.27,86.16,86.21,15172.0,81.8932,81.9407,81.8362,81.8837,15172.0
2018-07-31 11:05:00,86.22,86.32,86.2,86.32,15084.0,81.8932,81.9882,81.8742,81.9882,15084.0
2018-07-31 11:10:00,86.3,86.36,86.23,86.27,21492.0,81.9692,82.0262,81.9027,81.9407,21492.0
2018-07-31 11:15:00,86.28,86.37,86.25,86.28,21213.0,81.9502,82.0357,81.9217,81.9502,21213.0
2018-07-31 11:20:00,86.28,86.41,86.26,86.36,19872.0,81.9502,82.0737,81.9312,82.0262,19872.0
2018-07-31 11:25:00,86.35,86.47,86.35,86.46,32036.0,82.0167,82.1307,82.0167,82.1212,32036.0
2018-07-31 11:30:00,86.46,86.64,86.45,86.64,85979.0,82.1212,82.2922,82.1117,82.2922,85979.0
2018-07-31 11:35:00,86.61,86.62,86.46,86.48,16319.0,82.2637,82.2732,82.1212,82.1402,16319.0
2018-07-31 11:40:00,86.48,86.75,86.48,86.74,29293.0,82.1402,82.3966,82.1402,82.3871,29293.0
2018-07-31 11:45:00,86.74,86.74,86.58,86.6,18810.0,82.3871,82.3871,82.2352,82.2542,18810.0
2018-07-31 11:50:00,86.6,86.67,86.6,86.63,17368.0,82.2542,82.3207,82.2542,82.2827,17368.0
2018-07-31 11:55:00,86.64,86.66,86.54,86.55,15395.0,82.2922,82.3112,82.1972,82.2067,15395.0
2018-07-31 12:00:00,86.55,86.62,86.53,86.6,15723.0,82.2067,82.2732,82.1877,82.2542,15723.0
2018-07-31 12:05:00,86.6,86.64,86.52,86.58,12328.0,82.2542,82.2922,82.1782,82.2352,12328.0
2018-07-31 12:10:00,86.56,86.65,86.55,86.58,14197.0,82.2162,82.3017,82.2067,82.2352,14197.0
2018-07-31 12:15:00,86.61,86.68,86.59,86.65,18829.0,82.2637,82.3302,82.2447,82.3017,18829.0
2018-07-31 12:20:00,86.66,86.67,86.62,86.65,13713.0,82.3112,82.3207,82.2732,82.3017,13713.0
2018-07-31 12:25:00,86.65,86.67,86.59,86.59,20708.0,82.3017,82.3207,82.2447,82.2447,20708.0
2018-07-31 12:30:00,86.59,86.61,86.54,86.56,29795.0,82.2447,82.2637,82.1972,82.2162,29795.0
2018-07-31 12:35:00,86.57,86.57,86.37,86.42,22901.0,82.2257,82.2257,82.0357,82.0832,22901.0
2018-07-31 12:40:00,86.43,86.45,86.39,86.43,13640.0,82.0927,82.1117,82.0547,82.0927,13640.0
2018-07-31 12:45:00,86.43,86.46,86.34,86.38,17725.0,82.0927,82.1212,82.0072,82.0452,17725.0
2018-07-31 12:50:00,86.39,86.42,86.37,86.37,13915.0,82.0547,82.0832,82.0357,82.0357,13915.0
2018-07-31 12:55:00,86.36,86.39,86.33,86.37,18817.0,82.0262,82.0547,81.9977,82.0357,18817.0
2018-07-31 13:00:00,86.37,86.5,86.37,86.44,21637.0,82.0357,82.1592,82.0357,82.1022,21637.0
2018-07-31 13:05:00,86.45,86.45,86.37,86.4,19225.0,82.1117,82.1117,82.0357,82.0642,19225.0
2018-07-31 13:10:00,86.4,86.4,86.31,86.31,18209.0,82.0642,82.0642,81.9787,81.9787,18209.0
2018-07-31 13:15:00,86.29,86.33,86.25,86.31,20341.0,81.9597,81.9977,81.9217,81.9787,20341.0
2018-07-31 13:20:00,86.31,86.37,86.31,86.34,12546.0,81.9787,82.0357,81.9787,82.0072,12546.0
2018-07-31 13:25:00,86.35,86.37,86.25,86.34,36047.0,82.0167,82.0357,81.9217,82.0072,36047.0
2018-07-31 13:30:00,86.33,86.33,86.19,86.22,22352.0,81.9977,81.9977,81.8647,81.8932,22352.0
2018-07-31 13:35:00,86.21,86.24,86.15,86.24,18747.0,81.8837,81.9122,81.8267,81.9122,18747.0
2018-07-31 13:40:00,86.25,86.27,86.21,86.25,21089.0,81.9217,81.9407,81.8837,81.9217,21089.0
2018-07-31 13:45:00,86.25,86.48,86.25,86.42,58964.0,81.9217,82.1402,81.9217,82.0832,58964.0
2018-07-31 13:50:00,86.42,86.51,86.42,86.47,34070.0,82.0832,82.1687,82.0832,82.1307,34070.0
2018-07-31 13:55:00,86.48,86.51,86.43,86.48,21712.0,82.1402,82.1687,82.0927,82.1402,21712.0
2018-07-31 14:00:00,86.47,86.51,86.32,86.34,33110.0,82.1307,82.1687,81.9882,82.0072,33110.0
2018-07-31 14:05:00,86.34,86.38,86.32,86.35,29076.0,82.0072,82.0452,81.9882,82.0167,29076.0
2018-07-31 14:10:00,86.36,86.39,86.34,86.36,20677.0,82.0262,82.0547,82.0072,82.0262,20677.0
2018-07-31 14:15:00,86.35,86.36,86.31,86.34,27585.0,82.0167,82.0262,81.9787,82.0072,27585.0
2018-07-31 14:20:00,86.35,86.37,86.31,86.37,27499.0,82.0167,82.0357,81.9787,82.0357,27499.0
2018-07-31 14:25:00,86.36,86.42,86.35,86.42,35578.0,82.0262,82.0832,82.0167,82.0832,35578.0
2018-07-31 14:30:00,86.41,86.43,86.39,86.41,25375.0,82.0737,82.0927,82.0547,82.0737,25375.0
2018-07-31 14:35:00,86.4,86.52,86.4,86.42,44569.0,82.0642,82.1782,82.0642,82.0832,44569.0
2018-07-31 14:40:00,86.41,86.55,86.4,86.54,59615.0,82.0737,82.2067,82.0642,82.1972,59615.0
2018-07-31 14:45:00,86.53,86.74,86.49,86.51,119741.0,82.1877,82.3871,82.1497,82.1687,119741.0
2018-07-31 14:50:00,86.52,86.64,86.52,86.61,17809.0,82.1782,82.2922,82.1782,82.2637,17809.0
2018-07-31 14:55:00,86.61,86.65,86.57,86.6,18389.0,82.2637,82.3017,82.2257,82.2542,18389.0
2018-07-31 15:00:00,86.59,86.59,86.41,86.44,35447.0,82.2447,82.2447,82.0737,82.1022,35447.0
2018-07-31 15:05:00,86.44,86.53,86.43,86.52,26549.0,82.1022,82.1877,82.0927,82.1782,26549.0
2018-07-31 15:10:00,86.51,86.53,86.49,86.52,25735.0,82.1687,82.1877,82.1497,82.1782,25735.0
2018-07-31 15:15:00,86.52,86.53,86.43,86.47,20840.0,82.1782,82.1877,82.0927,82.1307,20840.0
2018-07-31 15:20:00,86.46,86.51,86.46,86.5,27047.0,82.1212,82.1687,82.1212,82.1592,27047.0
2018-07-31 15:25:00,86.49,86.53,86.47,86.49,36717.0,82.1497,82.1877,82.1307,82.1497,36717.0
2018-07-31 15:30:00,86.5,86.52,86.45,86.49,40392.0,82.1592,82.1782,82.1117,82.1497,40392.0
2018-07-31 15:35:00,86.48,86.51,86.46,86.48,56715.0,82.1402,82.1687,82.1212,82.1402,56715.0
2018-07-31 15:40:00,86.48,86.53,86.45,86.47,56626.0,82.1402,82.1877,82.1117,82.1307,56626.0
2018-07-31 15:45:00,86.47,86.49,86.34,86.38,83782.0,82.1307,82.1497,82.0072,82.0452,83782.0
2018-07-31 15:50:00,86.38,86.47,86.37,86.47,102766.0,82.0452,82.1307,82.0357,82.1307,102766.0
2018-07-31 15:55:00,86.47,86.6,86.46,86.48,192172.0,82.1307,82.2542,82.1212,82.1402,192172.0
2018-08-01 09:30:00,86.05,86.51,86.05,86.5,44521.0,81.7318,82.1687,81.7318,82.1592,44521.0
2018-08-01 09:35:00,86.51,86.89,86.5,86.67,18305.0,82.1687,82.5296,82.1592,82.3207,18305.0
2018-08-01 09:40:00,86.66,86.72,86.51,86.56,13057.0,82.3112,82.3681,82.1687,82.2162,13057.0
2018-08-01 09:45:00,86.6,86.76,86.52,86.76,26652.0,82.2542,82.4061,82.1782,82.4061,26652.0
2018-08-01 09:50:00,86.78,86.9,86.47,86.47,62605.0,82.4251,82.5391,82.1307,82.1307,62605.0
2018-08-01 09:55:00,86.47,86.48,86.38,86.48,17722.0,82.1307,82.1402,82.0452,82.1402,17722.0
2018-08-01 10:00:00,86.44,86.49,86.32,86.33,21212.0,82.1022,82.1497,81.9882,81.9977,21212.0
2018-08-01 10:05:00,86.33,86.57,86.32,86.54,22943.0,81.9977,82.2257,81.9882,82.1972,22943.0
2018-08-01 10:10:00,86.54,86.64,86.53,86.63,26214.0,82.1972,82.2922,82.1877,82.2827,26214.0
2018-08-01 10:15:00,86.63,86.65,86.5,86.52,53512.0,82.2827,82.3017,82.1592,82.1782,53512.0
2018-08-01 10:20:00,86.52,86.54,86.38,86.51,15602.0,82.1782,82.1972,82.0452,82.1687,15602.0
2018-08-01 10:25:00,86.5,86.54,86.4,86.46,19154.0,82.1592,82.1972,82.0642,82.1212,19154.0
2018-08-01 10:30:00,86.46,86.46,86.39,86.42,14244.0,82.1212,82.1212,82.0547,82.0832,14244.0
2018-08-01 10:35:00,86.42,86.61,86.35,86.61,18000.0,82.0832,82.2637,82.0167,82.2637,18000.0
2018-08-01 10:40:00,86.59,86.68,86.56,86.65,18325.0,82.2447,82.3302,82.2162,82.3017,18325.0
2018-08-01 10:45:00,86.65,86.76,86.59,86.71,25649.0,82.3017,82.4061,82.2447,82.3586,25649.0
2018-08-01 10:50:00,86.69,86.76,86.6,86.71,29418.0,82.3396,82.4061,82.2542,82.3586,29418.0
2018-08-01 10:55:00,86.72,86.75,86.66,86.7,23067.0,82.3681,82.3966,82.3112,82.3491,23067.0
2018-08-01 11:00:00,86.7,86.88,86.65,86.88,21479.0,82.3491,82.5201,82.3017,82.5201,21479.0
2018-08-01 11:05:00,86.88,86.95,86.85,86.95,23703.0,82.5201,82.5866,82.4916,82.5866,23703.0
2018-08-01 11:10:00,86.96,87.02,86.93,86.99,23245.0,82.5961,82.6531,82.5676,82.6246,23245.0
2018-08-01 11:15:00,86.98,87.17,86.96,86.97,87471.0,82.6151,82.7956,82.5961,82.6056,87471.0
2018-08-01 11:20:00,86.95,87.0,86.82,86.95,42528.0,82.5866,82.6341,82.4631,82.5866,42528.0
2018-08-01 11:25:00,86.98,87.11,86.93,86.94,33717.0,82.6151,82.7386,82.5676,82.5771,33717.0
2018-08-01 11:30:00,86.95,87.02,86.88,86.95,29443.0,82.5866,82.6531,82.5201,82.5866,29443.0
2018-08-01 11:35:00,86.95,86.99,86.88,86.97,19144.0,82.5866,82.6246,82.5201,82.6056,19144.0
2018-08-01 11:40:00,86.93,86.94,86.84,86.93,13381.0,82.5676,82.5771,82.4821,82.5676,13381.0
2018-08-01 11:45:00,86.9,86.93,86.82,86.82,10400.0,82.5391,82.5676,82.4631,82.4631,10400.0
2018-08-01 11:50:00,86.82,86.84,86.73,86.8,16925.0,82.4631,82.4821,82.3776,82.4441,16925.0
2018-08-01 11:55:00,86.81,86.84,86.7,86.71,22990.0,82.4536,82.4821,82.3491,82.3586,22990.0
2018-08-01 12:00:00,86.73,86.77,86.67,86.74,16178.0,82.3776,82.4156,82.3207,82.3871,16178.0
2018-08-01 12:05:00,86.74,86.76,86.66,86.74,17525.0,82.3871,82.4061,82.3112,82.3871,17525.0
2018-08-01 12:10:00,86.72,86.76,86.68,86.69,14186.0,82.3681,82.4061,82.3302,82.3396,14186.0
2018-08-01 12:15:00,86.69,86.69,86.62,86.64,5863.0,82.3396,82.3396,82.2732,82.2922,5863.0
2018-08-01 12:20:00,86.63,86.63,86.46,86.5,10094.0,82.2827,82.2827,82.1212,82.1592,10094.0
2018-08-01 12:25:00,86.49,86.56,86.47,86.53,12054.0,82.1497,82.2162,82.1307,82.1877,12054.0
2018-08-01 12:30:00,86.52,86.59,86.48,86.57,10570.0,82.1782,82.2447,82.1402,82.2257,10570.0
2018-08-01 12:35:00,86.57,86.6,86.5,86.59,8994.0,82.2257,82.2542,82.1592,82.2447,8994.0
2018-08-01 12:40:00,86.6,86.66,86.57,86.65,14311.0,82.2542,82.3112,82.2257,82.3017,14311.0
2018-08-01 12:45:00,86.65,86.65,86.59,86.62,8080.0,82.3017,82.3017,82.2447,82.2732,8080.0
2018-08-01 12:50:00,86.63,86.74,86.63,86.74,18851.0,82.2827,82.3871,82.2827,82.3871,18851.0
2018-08-01 12:55:00,86.73,86.74,86.68,86.7,9716.0,82.3776,82.3871,82.3302,82.3491,9716.0
2018-08-01 13:00:00,86.7,86.78,86.69,86.72,10754.0,82.3491,82.4251,82.3396,82.3681,10754.0
2018-08-01 13:05:00,86.73,86.77,86.7,86.71,6596.0,82.3776,82.4156,82.3491,82.3586,6596.0
2018-08-01 13:10:00,86.73,86.74,86.64,86.66,10496.0,82.3776,82.3871,82.2922,82.3112,10496.0
2018-08-01 13:15:00,86.67,86.7,86.66,86.67,9497.0,82.3207,82.3491,82.3112,82.3207,9497.0
2018-08-01 13:20:00,86.68,86.71,86.66,86.69,8007.0,82.3302,82.3586,82.3112,82.3396,8007.0
2018-08-01 13:25:00,86.7,86.71,86.62,86.62,11202.0,82.3491,82.3586,82.2732,82.2732,11202.0
2018-08-01 13:30:00,86.63,86.66,86.62,86.65,6396.0,82.2827,82.3112,82.2732,82.3017,6396.0
2018-08-01 13:35:00,86.65,86.71,86.65,86.69,12342.0,82.3017,82.3586,82.3017,82.3396,12342.0
2018-08-01 13:40:00,86.68,86.69,86.58,86.6,16767.0,82.3302,82.3396,82.2352,82.2542,16767.0
2018-08-01 13:45:00,86.59,86.6,86.42,86.42,17881.0,82.2447,82.2542,82.0832,82.0832,17881.0
2018-08-01 13:50:00,86.42,86.54,86.42,86.5,15196.0,82.0832,82.1972,82.0832,82.1592,15196.0
2018-08-01 13:55:00,86.49,86.5,86.37,86.4,23157.0,82.1497,82.1592,82.0357,82.0642,23157.0
2018-08-01 14:00:00,86.39,86.42,86.21,86.27,27074.0,82.0547,82.0832,81.8837,81.9407,27074.0
2018-08-01 14:05:00,86.27,86.31,86.24,86.3,16751.0,81.9407,81.9787,81.9122,81.9692,16751.0
2018-08-01 14:10:00,86.29,86.39,86.25,86.38,12382.0,81.9597,82.0547,81.9217,82.0452,12382.0
2018-08-01 14:15:00,86.39,86.58,86.39,86.58,14283.0,82.0547,82.2352,82.0547,82.2352,14283.0
2018-08-01 14:20:00,86.58,86.66,86.55,86.66,33994.0,82.2352,82.3112,82.2067,82.3112,33994.0
2018-08-01 14:25:00,86.66,86.75,86.65,86.75,15154.0,82.3112,82.3966,82.3017,82.3966,15154.0
2018-08-01 14:30:00,86.73,86.78,86.69,86.7,18121.0,82.3776,82.4251,82.3396,82.3491,18121.0
2018-08-01 14:35:00,86.7,86.71,86.58,86.6,17499.0,82.3491,82.3586,82.2352,82.2542,17499.0
2018-08-01 14:40:00,86.61,86.65,86.57,86.58,16845.0,82.2637,82.3017,82.2257,82.2352,16845.0
2018-08-01 14:45:00,86.58,86.7,86.58,86.69,19632.0,82.2352,82.3491,82.2352,82.3396,19632.0
2018-08-01 14:50:00,86.68,86.74,86.68,86.72,16853.0,82.3302,82.3871,82.3302,82.3681,16853.0
2018-08-01 14:55:00,86.72,86.82,86.72,86.77,31298.0,82.3681,82.4631,82.3681,82.4156,31298.0
2018-08-01 15:00:00,86.77,86.84,86.76,86.79,26893.0,82.4156,82.4821,82.4061,82.4346,26893.0
2018-08-01 15:05:00,86.8,86.93,86.77,86.91,26924.0,82.4441,82.5676,82.4156,82.5486,26924.0
2018-08-01 15:10:00,86.92,86.93,86.78,86.79,21661.0,82.5581,82.5676,82.4251,82.4346,21661.0
2018-08-01 15:15:00,86.79,86.8,86.65,86.66,36500.0,82.4346,82.4441,82.3017,82.3112,36500.0
2018-08-01 15:20:00,86.66,86.69,86.56,86.59,107226.0,82.3112,82.3396,82.2162,82.2447,107226.0
2018-08-01 15:25:00,86.58,86.6,86.53,86.59,40019.0,82.2352,82.2542,82.1877,82.2447,40019.0
2018-08-01 15:30:00,86.58,86.61,86.45,86.45,40696.0,82.2352,82.2637,82.1117,82.1117,40696.0
2018-08-01 15:35:00,86.47,86.47,86.38,86.4,50375.0,82.1307,82.1307,82.0452,82.0642,50375.0
2018-08-01 15:40:00,86.39,86.4,86.21,86.22,86661.0,82.0547,82.0642,81.8837,81.8932,86661.0
2018-08-01 15:45:00,86.22,86.24,85.99,85.99,121206.0,81.8932,81.9122,81.6748,81.6748,121206.0
2018-08-01 15:50:00,85.99,86.07,85.97,86.01,104948.0,81.6748,81.7508,81.6558,81.6938,104948.0
2018-08-01 15:55:00,86.01,86.03,85.97,86.02,139158.0,81.6938,81.7128,81.6558,81.7033,139158.0
2018-08-02 09:30:00,85.78,86.01,85.0,85.95,81953.0,81.4753,81.6938,80.7345,81.6368,81953.0
2018-08-02 09:35:00,86.01,88.11,85.82,87.87,108776.0,81.6938,83.6884,81.5133,83.4604,108776.0
2018-08-02 09:40:00,87.86,87.98,87.39,87.83,35525.0,83.4509,83.5649,83.0045,83.4224,35525.0
2018-08-02 09:45:00,87.82,88.61,87.8,88.5,84748.0,83.4129,84.1633,83.3939,84.0588,84748.0
2018-08-02 09:50:00,88.46,89.24,88.39,89.17,93340.0,84.0208,84.7617,83.9543,84.6952,93340.0
2018-08-02 09:55:00,89.24,89.67,89.05,89.67,96378.0,84.7617,85.1701,84.5812,85.1701,96378.0
2018-08-02 10:00:00,89.64,89.67,88.64,88.73,106097.0,85.1416,85.1701,84.1918,84.2773,106097.0
2018-08-02 10:05:00,88.77,88.97,88.71,88.78,54616.0,84.3153,84.5052,84.2583,84.3248,54616.0
2018-08-02 10:10:00,88.82,89.01,88.75,88.83,34027.0,84.3628,84.5432,84.2963,84.3723,34027.0
2018-08-02 10:15:00,88.83,89.31,88.71,89.26,39820.0,84.3723,84.8282,84.2583,84.7807,39820.0
2018-08-02 10:20:00,89.26,89.28,88.94,89.1,27771.0,84.7807,84.7997,84.4767,84.6287,27771.0
2018-08-02 10:25:00,89.13,89.57,89.13,89.48,40873.0,84.6572,85.0751,84.6572,84.9896,40873.0
2018-08-02 10:30:00,89.45,89.79,89.37,89.79,39616.0,84.9611,85.2841,84.8852,85.2841,39616.0
2018-08-02 10:35:00,89.78,89.84,89.65,89.73,49061.0,85.2746,85.3316,85.1511,85.2271,49061.0
2018-08-02 10:40:00,89.76,89.76,89.43,89.44,65593.0,85.2556,85.2556,84.9421,84.9516,65593.0
2018-08-02 10:45:00,89.45,89.54,89.29,89.53,53945.0,84.9611,85.0466,84.8092,85.0371,53945.0
2018-08-02 10:50:00,89.57,89.79,89.25,89.25,42035.0,85.0751,85.2841,84.7712,84.7712,42035.0
2018-08-02 10:55:00,89.26,89.36,89.06,89.33,29507.0,84.7807,84.8757,84.5907,84.8472,29507.0
2018-08-02 11:00:00,89.36,89.71,89.36,89.6,31791.0,84.8757,85.2081,84.8757,85.1036,31791.0
2018-08-02 11:05:00,89.59,89.59,89.37,89.38,27022.0,85.0941,85.0941,84.8852,84.8947,27022.0
2018-08-02 11:10:00,89.43,89.87,89.33,89.83,38609.0,84.9421,85.3601,84.8472,85.3221,38609.0
2018-08-02 11:15:00,89.83,90.18,89.77,89.99,72194.0,85.3221,85.6545,85.2651,85.474,72194.0
2018-08-02 11:20:00,89.95,90.18,89.94,90.1,44964.0,85.4361,85.6545,85.4266,85.5785,44964.0
2018-08-02 11:25:00,90.1,90.46,90.1,90.44,25851.0,85.5785,85.9205,85.5785,85.9015,25851.0
2018-08-02 11:30:00,90.45,90.77,90.44,90.65,104664.0,85.911,86.2149,85.9015,86.1009,104664.0
2018-08-02 11:35:00,90.61,90.63,90.31,90.59,99385.0,86.0629,86.0819,85.778,86.0439,99385.0
2018-08-02 11:40:00,90.6,90.88,90.6,90.8,29730.0,86.0534,86.3194,86.0534,86.2434,29730.0
2018-08-02 11:45:00,90.81,91.05,90.75,90.96,72029.0,86.2529,86.4809,86.1959,86.3954,72029.0
2018-08-02 11:50:00,90.97,90.97,90.66,90.82,38027.0,86.4049,86.4049,86.1104,86.2624,38027.0
2018-08-02 11:55:00,90.84,90.98,90.75,90.98,35527.0,86.2814,86.4144,86.1959,86.4144,35527.0
2018-08-02 12:00:00,90.95,90.95,90.81,90.88,22960.0,86.3859,86.3859,86.2529,86.3194,22960.0
2018-08-02 12:05:00,90.89,91.27,90.89,91.26,23817.0,86.3289,86.6898,86.3289,86.6803,23817.0
2018-08-02 12:10:00,91.24,91.33,91.1,91.32,42402.0,86.6613,86.7468,86.5283,86.7373,42402.0
2018-08-02 12:15:00,91.3,91.3,91.09,91.19,21884.0,86.7183,86.7183,86.5188,86.6138,21884.0
2018-08-02 12:20:00,91.19,91.44,91.16,91.41,22562.0,86.6138,86.8513,86.5853,86.8228,22562.0
2018-08-02 12:25:00,91.42,91.62,91.33,91.62,27063.0,86.8323,87.0222,86.7468,87.0222,27063.0
2018-08-02 12:30:00,91.63,91.71,91.51,91.7,52075.0,87.0317,87.1077,86.9178,87.0982,52075.0
2018-08-02 12:35:00,91.7,91.73,91.58,91.66,29067.0,87.0982,87.1267,86.9843,87.0602,29067.0
2018-08-02 12:40:00,91.67,91.78,91.53,91.56,38095.0,87.0697,87.1742,86.9368,86.9653,38095.0
2018-08-02 12:45:00,91.65,91.65,91.26,91.36,39475.0,87.0507,87.0507,86.6803,86.7753,39475.0
2018-08-02 12:50:00,91.36,91.58,91.34,91.58,23636.0,86.7753,86.9843,86.7563,86.9843,23636.0
2018-08-02 12:55:00,91.59,91.66,91.51,91.62,20067.0,86.9938,87.0602,86.9178,87.0222,20067.0
2018-08-02 13:00:00,91.63,91.63,91.52,91.53,14652.0,87.0317,87.0317,86.9273,86.9368,14652.0
2018-08-02 13:05:00,91.53,91.56,91.49,91.49,22709.0,86.9368,86.9653,86.8988,86.8988,22709.0
2018-08-02 13:10:00,91.49,91.76,91.49,91.64,68414.0,86.8988,87.1552,86.8988,87.0412,68414.0
2018-08-02 13:15:00,91.63,91.8,91.62,91.75,32664.0,87.0317,87.1932,87.0222,87.1457,32664.0
2018-08-02 13:20:00,91.75,91.78,91.63,91.65,23797.0,87.1457,87.1742,87.0317,87.0507,23797.0
2018-08-02 13:25:00,91.64,91.65,91.28,91.3,51480.0,87.0412,87.0507,86.6993,86.7183,51480.0
2018-08-02 13:30:00,91.3,91.32,91.2,91.2,88535.0,86.7183,86.7373,86.6233,86.6233,88535.0
2018-08-02 13:35:00,91.22,91.22,90.9,91.0,66128.0,86.6423,86.6423,86.3384,86.4334,66128.0
2018-08-02 13:40:00,91.0,91.03,90.84,90.89,18763.0,86.4334,86.4619,86.2814,86.3289,18763.0
2018-08-02 13:45:00,90.9,91.01,90.89,90.99,19578.0,86.3384,86.4429,86.3289,86.4239,19578.0
2018-08-02 13:50:00,91.0,91.02,90.9,90.99,23135.0,86.4334,86.4524,86.3384,86.4239,23135.0
2018-08-02 13:55:00,91.01,91.04,90.94,90.95,28447.0,86.4429,86.4714,86.3764,86.3859,28447.0
2018-08-02 14:00:00,90.94,91.19,90.89,91.17,23698.0,86.3764,86.6138,86.3289,86.5948,23698.0
2018-08-02 14:05:00,91.15,91.17,90.99,91.12,40980.0,86.5758,86.5948,86.4239,86.5473,40980.0
2018-08-02 14:10:00,91.12,91.16,91.04,91.09,19944.0,86.5473,86.5853,86.4714,86.5188,19944.0
2018-08-02 14:15:00,91.1,91.17,91.08,91.11,24127.0,86.5283,86.5948,86.5093,86.5378,24127.0
2018-08-02 14:20:00,91.09,91.15,91.05,91.11,44633.0,86.5188,86.5758,86.4809,86.5378,44633.0
2018-08-02 14:25:00,91.08,91.1,91.04,91.06,33731.0,86.5093,86.5283,86.4714,86.4903,33731.0
2018-08-02 14:30:00,91.05,91.08,90.94,90.97,92656.0,86.4809,86.5093,86.3764,86.4049,92656.0
2018-08-02 14:35:00,90.97,91.12,90.97,91.06,27492.0,86.4049,86.5473,86.4049,86.4903,27492.0
2018-08-02 14:40:00,91.06,91.09,91.03,91.07,19955.0,86.4903,86.5188,86.4619,86.4998,19955.0
2018-08-02 14:45:00,91.07,91.09,91.01,91.04,32308.0,86.4998,86.5188,86.4429,86.4714,32308.0
2018-08-02 14:50:00,91.04,91.17,91.01,91.1,45708.0,86.4714,86.5948,86.4429,86.5283,45708.0
2018-08-02 14:55:00,91.09,91.15,91.03,91.06,28854.0,86.5188,86.5758,86.4619,86.4903,28854.0
2018-08-02 15:00:00,91.06,91.12,90.98,91.12,48427.0,86.4903,86.5473,86.4144,86.5473,48427.0
2018-08-02 15:05:00,91.11,91.3,91.11,91.27,43674.0,86.5378,86.7183,86.5378,86.6898,43674.0
2018-08-02 15:10:00,91.26,91.27,90.96,90.98,40486.0,86.6803,86.6898,86.3954,86.4144,40486.0
2018-08-02 15:15:00,90.99,91.18,90.97,91.18,33360.0,86.4239,86.6043,86.4049,86.6043,33360.0
2018-08-02 15:20:00,91.19,91.23,90.98,91.09,35294.0,86.6138,86.6518,86.4144,86.5188,35294.0
2018-08-02 15:25:00,91.09,91.13,91.05,91.08,23884.0,86.5188,86.5568,86.4809,86.5093,23884.0
2018-08-02 15:30:00,91.08,91.27,91.04,91.25,42756.0,86.5093,86.6898,86.4714,86.6708,42756.0
2018-08-02 15:35:00,91.25,91.52,91.19,91.51,105155.0,86.6708,86.9273,86.6138,86.9178,105155.0
2018-08-02 15:40:00,91.5,91.6,91.48,91.56,65493.0,86.9083,87.0033,86.8893,86.9653,65493.0
2018-08-02 15:45:00,91.56,91.66,91.47,91.54,130796.0,86.9653,87.0602,86.8798,86.9463,130796.0
2018-08-02 15:50:00,91.54,91.55,91.37,91.44,157163.0,86.9463,86.9558,86.7848,86.8513,157163.0
2018-08-02 15:55:00,91.45,91.67,91.41,91.52,338159.0,86.8608,87.0697,86.8228,86.9273,338159.0
2018-08-03 09:30:00,91.43,91.45,89.71,90.61,120898.0,86.8418,86.8608,85.2081,86.0629,120898.0
2018-08-03 09:35:00,90.61,90.65,89.96,90.22,56841.0,86.0629,86.1009,85.4456,85.6925,56841.0
2018-08-03 09:40:00,90.21,90.62,90.01,90.01,62188.0,85.683,86.0724,85.493,85.493,62188.0
2018-08-03 09:45:00,90.01,90.08,89.26,90.08,131148.0,85.493,85.5595,84.7807,85.5595,131148.0
2018-08-03 09:50:00,90.08,90.08,89.62,89.87,161112.0,85.5595,85.5595,85.1226,85.3601,161112.0
2018-08-03 09:55:00,89.88,89.94,89.31,89.38,180343.0,85.3696,85.4266,84.8282,84.8947,180343.0
2018-08-03 10:00:00,89.4,89.97,89.29,89.93,92569.0,84.9137,85.455,84.8092,85.4171,92569.0
2018-08-03 10:05:00,89.93,90.11,89.91,89.95,52621.0,85.4171,85.588,85.3981,85.4361,52621.0
2018-08-03 10:10:00,89.95,90.39,89.86,90.34,28131.0,85.4361,85.854,85.3506,85.8065,28131.0
2018-08-03 10:15:00,90.34,90.69,90.34,90.54,29860.0,85.8065,86.1389,85.8065,85.9964,29860.0
2018-08-03 10:20:00,90.52,90.62,90.33,90.52,27485.0,85.9774,86.0724,85.797,85.9774,27485.0
2018-08-03 10:25:00,90.53,90.65,90.47,90.51,45809.0,85.9869,86.1009,85.93,85.9679,45809.0
2018-08-03 10:30:00,90.51,90.67,90.42,90.64,46463.0,85.9679,86.1199,85.8825,86.0914,46463.0
2018-08-03 10:35:00,90.65,90.86,90.42,90.84,25775.0,86.1009,86.3004,85.8825,86.2814,25775.0
2018-08-03 10:40:00,90.81,90.86,90.58,90.79,20214.0,86.2529,86.3004,86.0344,86.2339,20214.0
2018-08-03 10:45:00,90.79,90.91,90.68,90.84,16344.0,86.2339,86.3479,86.1294,86.2814,16344.0
2018-08-03 10:50:00,90.86,90.94,90.73,90.82,22825.0,86.3004,86.3764,86.1769,86.2624,22825.0
2018-08-03 10:55:00,90.83,91.13,90.83,91.09,20693.0,86.2719,86.5568,86.2719,86.5188,20693.0
2018-08-03 11:00:00,91.1,91.22,91.0,91.19,20359.0,86.5283,86.6423,86.4334,86.6138,20359.0
2018-08-03 11:05:00,91.19,91.23,91.16,91.21,17523.0,86.6138,86.6518,86.5853,86.6328,17523.0
2018-08-03 11:10:00,91.22,91.53,91.22,91.53,27575.0,86.6423,86.9368,86.6423,86.9368,27575.0
2018-08-03 11:15:00,91.57,91.58,91.39,91.47,22792.0,86.9748,86.9843,86.8038,86.8798,22792.0
2018-08-03 11:20:00,91.47,91.72,91.47,91.72,28303.0,86.8798,87.1172,86.8798,87.1172,28303.0
2018-08-03 11:25:00,91.72,91.96,91.7,91.92,65665.0,87.1172,87.3452,87.0982,87.3072,65665.0
2018-08-03 11:30:00,91.93,91.94,91.55,91.76,33467.0,87.3167,87.3262,86.9558,87.1552,33467.0
2018-08-03 11:35:00,91.77,91.81,91.64,91.75,35752.0,87.1647,87.2027,87.0412,87.1457,35752.0
2018-08-03 11:40:00,91.76,91.88,91.71,91.82,31332.0,87.1552,87.2692,87.1077,87.2122,31332.0
2018-08-03 11:45:00,91.82,91.88,91.76,91.85,21382.0,87.2122,87.2692,87.1552,87.2407,21382.0
2018-08-03 11:50:00,91.85,91.96,91.83,91.89,21982.0,87.2407,87.3452,87.2217,87.2787,21982.0
2018-08-03 11:55:00,91.89,91.99,91.46,91.52,75160.0,87.2787,87.3737,86.8703,86.9273,75160.0
2018-08-03 12:00:00,91.52,91.64,91.51,91.61,18993.0,86.9273,87.0412,86.9178,87.0127,18993.0
2018-08-03 12:05:00,91.63,91.63,91.36,91.36,12410.0,87.0317,87.0317,86.7753,86.7753,12410.0
2018-08-03 12:10:00,91.36,91.38,91.27,91.29,20078.0,86.7753,86.7943,86.6898,86.7088,20078.0
2018-08-03 12:15:00,91.3,91.36,91.23,91.32,22591.0,86.7183,86.7753,86.6518,86.7373,22591.0
2018-08-03 12:20:00,91.32,91.35,91.17,91.22,14477.0,86.7373,86.7658,86.5948,86.6423,14477.0
2018-08-03 12:25:00,91.23,91.23,91.13,91.2,16674.0,86.6518,86.6518,86.5568,86.6233,16674.0
2018-08-03 12:30:00,91.18,91.22,91.1,91.2,18036.0,86.6043,86.6423,86.5283,86.6233,18036.0
2018-08-03 12:35:00,91.21,91.22,91.02,91.02,15133.0,86.6328,86.6423,86.4524,86.4524,15133.0
2018-08-03 12:40:00,91.01,91.21,90.98,91.2,58841.0,86.4429,86.6328,86.4144,86.6233,58841.0
2018-08-03 12:45:00,91.19,91.26,91.13,91.18,26498.0,86.6138,86.6803,86.5568,86.6043,26498.0
2018-08-03 12:50:00,91.17,91.3,91.12,91.15,56718.0,86.5948,86.7183,86.5473,86.5758,56718.0
2018-08-03 12:55:00,91.16,91.22,91.11,91.22,23272.0,86.5853,86.6423,86.5378,86.6423,23272.0
2018-08-03 13:00:00,91.21,91.46,91.2,91.42,60056.0,86.6328,86.8703,86.6233,86.8323,60056.0
2018-08-03 13:05:00,91.42,91.43,91.34,91.39,32931.0,86.8323,86.8418,86.7563,86.8038,32931.0
2018-08-03 13:10:00,91.38,91.43,91.28,91.33,39144.0,86.7943,86.8418,86.6993,86.7468,39144.0
2018-08-03 13:15:00,91.34,91.4,91.25,91.25,36895.0,86.7563,86.8133,86.6708,86.6708,36895.0
2018-08-03 13:20:00,91.24,91.25,91.18,91.21,15955.0,86.6613,86.6708,86.6043,86.6328,15955.0
2018-08-03 13:25:00,91.2,91.25,91.17,91.23,12284.0,86.6233,86.6708,86.5948,86.6518,12284.0
2018-08-03 13:30:00,91.25,91.31,91.23,91.29,39939.0,86.6708,86.7278,86.6518,86.7088,39939.0
2018-08-03 13:35:00,91.29,91.36,91.28,91.36,13713.0,86.7088,86.7753,86.6993,86.7753,13713.0
2018-08-03 13:40:00,91.35,91.43,91.35,91.39,13778.0,86.7658,86.8418,86.7658,86.8038,13778.0
2018-08-03 13:45:00,91.38,91.5,91.35,91.5,23768.0,86.7943,86.9083,86.7658,86.9083,23768.0
2018-08-03 13:50:00,91.5,91.57,91.47,91.57,23631.0,86.9083,86.9748,86.8798,86.9748,23631.0
2018-08-03 13:55:00,91.57,91.66,91.56,91.63,74758.0,86.9748,87.0602,86.9653,87.0317,74758.0
2018-08-03 14:00:00,91.63,91.71,91.61,91.66,35569.0,87.0317,87.1077,87.0127,87.0602,35569.0
2018-08-03 14:05:00,91.66,91.72,91.53,91.61,49009.0,87.0602,87.1172,86.9368,87.0127,49009.0
2018-08-03 14:10:00,91.61,91.65,91.58,91.61,18379.0,87.0127,87.0507,86.9843,87.0127,18379.0
2018-08-03 14:15:00,91.6,91.7,91.58,91.68,26041.0,87.0033,87.0982,86.9843,87.0792,26041.0
2018-08-03 14:20:00,91.69,91.73,91.57,91.61,70056.0,87.0887,87.1267,86.9748,87.0127,70056.0
2018-08-03 14:25:00,91.6,91.6,91.4,91.41,30294.0,87.0033,87.0033,86.8133,86.8228,30294.0
2018-08-03 14:30:00,91.42,91.49,91.4,91.42,25760.0,86.8323,86.8988,86.8133,86.8323,25760.0
2018-08-03 14:35:00,91.42,91.51,91.38,91.51,33599.0,86.8323,86.9178,86.7943,86.9178,33599.0
2018-08-03 14:40:00,91.51,91.55,91.51,91.52,19068.0,86.9178,86.9558,86.9178,86.9273,19068.0
2018-08-03 14:45:00,91.51,91.7,91.5,91.65,70595.0,86.9178,87.0982,86.9083,87.0507,70595.0
2018-08-03 14:50:00,91.64,91.78,91.63,91.75,24149.0,87.0412,87.1742,87.0317,87.1457,24149.0
2018-08-03 14:55:00,91.75,91.83,91.73,91.81,29064.0,87.1457,87.2217,87.1267,87.2027,29064.0
2018-08-03 15:00:00,91.82,91.87,91.8,91.82,29281.0,87.2122,87.2597,87.1932,87.2122,29281.0
2018-08-03 15:05:00,91.83,91.88,91.78,91.84,37075.0,87.2217,87.2692,87.1742,87.2312,37075.0
2018-08-03 15:10:00,91.83,91.86,91.79,91.83,36803.0,87.2217,87.2502,87.1837,87.2217,36803.0
2018-08-03 15:15:00,91.84,91.92,91.83,91.88,36260.0,87.2312,87.3072,87.2217,87.2692,36260.0
2018-08-03 15:20:00,91.89,91.98,91.88,91.95,36657.0,87.2787,87.3642,87.2692,87.3357,36657.0
2018-08-03 15:25:00,91.94,91.94,91.71,91.71,47029.0,87.3262,87.3262,87.1077,87.1077,47029.0
2018-08-03 15:30:00,91.71,91.78,91.6,91.71,61804.0,87.1077,87.1742,87.0033,87.1077,61804.0
2018-08-03 15:35:00,91.71,91.76,91.62,91.62,54754.0,87.1077,87.1552,87.0222,87.0222,54754.0
2018-08-03 15:40:00,91.62,91.73,91.59,91.72,75458.0,87.0222,87.1267,86.9938,87.1172,75458.0
2018-08-03 15:45:00,91.71,91.73,91.59,91.62,97067.0,87.1077,87.1267,86.9938,87.0222,97067.0
2018-08-03 15:50:00,91.62,91.72,91.62,91.69,81651.0,87.0222,87.1172,87.0222,87.0887,81651.0
2018-08-03 15:55:00,91.69,91.76,91.61,91.64,193545.0,87.0887,87.1552,87.0127,87.0412,193545.0
2018-08-06 09:30:00,91.93,92.03,91.21,91.54,115412.0,87.3167,87.4117,86.6328,86.9463,115412.0
2018-08-06 09:35:00,91.48,91.69,91.3,91.64,36731.0,86.8893,87.0887,86.7183,87.0412,36731.0
2018-08-06 09:40:00,91.7,91.87,91.56,91.81,17117.0,87.0982,87.2597,86.9653,87.2027,17117.0
2018-08-06 09:45:00,91.78,91.85,91.71,91.85,37701.0,87.1742,87.2407,87.1077,87.2407,37701.0
2018-08-06 09:50:00,91.86,91.91,91.72,91.82,30114.0,87.2502,87.2977,87.1172,87.2122,30114.0
2018-08-06 09:55:00,91.84,91.92,91.72,91.83,27886.0,87.2312,87.3072,87.1172,87.2217,27886.0
2018-08-06 10:00:00,91.84,91.94,91.77,91.87,25755.0,87.2312,87.3262,87.1647,87.2597,25755.0
2018-08-06 10:05:00,91.87,92.01,91.85,91.96,26925.0,87.2597,87.3927,87.2407,87.3452,26925.0
2018-08-06 10:10:00,91.97,92.08,91.88,92.02,21148.0,87.3547,87.4592,87.2692,87.4022,21148.0
2018-08-06 10:15:00,92.02,92.15,91.9,91.9,25774.0,87.4022,87.5257,87.2882,87.2882,25774.0
2018-08-06 10:20:00,91.9,92.07,91.86,92.07,34319.0,87.2882,87.4497,87.2502,87.4497,34319.0
2018-08-06 10:25:00,92.08,92.09,91.79,91.96,54892.0,87.4592,87.4687,87.1837,87.3452,54892.0
2018-08-06 10:30:00,91.97,91.99,91.89,91.98,38263.0,87.3547,87.3737,87.2787,87.3642,38263.0
2018-08-06 10:35:00,92.0,92.06,91.78,91.9,76329.0,87.3832,87.4402,87.1742,87.2882,76329.0
2018-08-06 10:40:00,91.89,91.98,91.85,91.98,35731.0,87.2787,87.3642,87.2407,87.3642,35731.0
2018-08-06 10:45:00,91.98,92.13,91.97,92.02,11301.0,87.3642,87.5067,87.3547,87.4022,11301.0
2018-08-06 10:50:00,92.0,92.19,91.95,92.19,22047.0,87.3832,87.5636,87.3357,87.5636,22047.0
2018-08-06 10:55:00,92.19,92.28,92.14,92.28,14404.0,87.5636,87.6491,87.5162,87.6491,14404.0
2018-08-06 11:00:00,92.26,92.33,92.24,92.33,19693.0,87.6301,87.6966,87.6111,87.6966,19693.0
2018-08-06 11:05:00,92.33,92.44,92.21,92.44,17139.0,87.6966,87.8011,87.5826,87.8011,17139.0
2018-08-06 11:10:00,92.43,92.64,92.43,92.64,107277.0,87.7916,87.9911,87.7916,87.9911,107277.0
2018-08-06 11:15:00,92.63,92.64,92.31,92.34,32657.0,87.9816,87.9911,87.6776,87.7061,32657.0
2018-08-06 11:20:00,92.36,92.55,92.36,92.54,17686.0,87.7251,87.9056,87.7251,87.8961,17686.0
2018-08-06 11:25:00,92.53,92.59,92.52,92.53,16218.0,87.8866,87.9436,87.8771,87.8866,16218.0
2018-08-06 11:30:00,92.53,92.74,92.51,92.74,22922.0,87.8866,88.086,87.8676,88.086,22922.0
2018-08-06 11:35:00,92.75,92.85,92.7,92.78,14983.0,88.0955,88.1905,88.048,88.124,14983.0
2018-08-06 11:40:00,92.77,92.85,92.74,92.78,16172.0,88.1145,88.1905,88.086,88.124,16172.0
2018-08-06 11:45:00,92.77,92.83,92.73,92.76,19838.0,88.1145,88.1715,88.0765,88.105,19838.0
2018-08-06 11:50:00,92.75,92.76,92.56,92.56,17617.0,88.0955,88.105,87.9151,87.9151,17617.0
2018-08-06 11:55:00,92.56,92.72,92.48,92.72,20561.0,87.9151,88.067,87.8391,88.067,20561.0
2018-08-06 12:00:00,92.71,92.71,92.62,92.64,9395.0,88.0575,88.0575,87.9721,87.9911,9395.0
2018-08-06 12:05:00,92.64,92.66,92.55,92.57,22320.0,87.9911,88.0101,87.9056,87.9246,22320.0
2018-08-06 12:10:00,92.56,92.61,92.45,92.45,23092.0,87.9151,87.9626,87.8106,87.8106,23092.0
2018-08-06 12:15:00,92.42,92.45,92.37,92.42,15158.0,87.7821,87.8106,87.7346,87.7821,15158.0
2018-08-06 12:20:00,92.42,92.51,92.36,92.5,17103.0,87.7821,87.8676,87.7251,87.8581,17103.0
2018-08-06 12:25:00,92.51,92.52,92.46,92.47,15885.0,87.8676,87.8771,87.8201,87.8296,15885.0
2018-08-06 12:30:00,92.46,92.48,92.42,92.44,8839.0,87.8201,87.8391,87.7821,87.8011,8839.0
2018-08-06 12:35:00,92.44,92.46,92.24,92.24,12420.0,87.8011,87.8201,87.6111,87.6111,12420.0
2018-08-06 12:40:00,92.25,92.37,92.25,92.37,13577.0,87.6206,87.7346,87.6206,87.7346,13577.0
2018-08-06 12:45:00,92.37,92.38,92.25,92.27,11212.0,87.7346,87.7441,87.6206,87.6396,11212.0
2018-08-06 12:50:00,92.28,92.38,92.28,92.37,10183.0,87.6491,87.7441,87.6491,87.7346,10183.0
2018-08-06 12:55:00,92.4,92.4,92.33,92.37,10244.0,87.7631,87.7631,87.6966,87.7346,10244.0
2018-08-06 13:00:00,92.37,92.4,92.35,92.36,14695.0,87.7346,87.7631,87.7156,87.7251,14695.0
2018-08-06 13:05:00,92.37,92.45,92.36,92.42,15978.0,87.7346,87.8106,87.7251,87.7821,15978.0
2018-08-06 13:10:00,92.43,92.58,92.43,92.58,15532.0,87.7916,87.9341,87.7916,87.9341,15532.0
2018-08-06 13:15:00,92.58,92.63,92.56,92.59,19060.0,87.9341,87.9816,87.9151,87.9436,19060.0
2018-08-06 13:20:00,92.61,92.61,92.48,92.49,9823.0,87.9626,87.9626,87.8391,87.8486,9823.0
2018-08-06 13:25:00,92.49,92.53,92.44,92.52,9024.0,87.8486,87.8866,87.8011,87.8771,9024.0
2018-08-06 13:30:00,92.52,92.52,92.44,92.51,10300.0,87.8771,87.8771,87.8011,87.8676,10300.0
2018-08-06 13:35:00,92.5,92.56,92.5,92.53,15693.0,87.8581,87.9151,87.8581,87.8866,15693.0
2018-08-06 13:40:00,92.53,92.53,92.44,92.45,3241.0,87.8866,87.8866,87.8011,87.8106,3241.0
2018-08-06 13:45:00,92.43,92.49,92.4,92.49,8473.0,87.7916,87.8486,87.7631,87.8486,8473.0
2018-08-06 13:50:00,92.5,92.64,92.5,92.61,31970.0,87.8581,87.9911,87.8581,87.9626,31970.0
2018-08-06 13:55:00,92.61,92.61,92.49,92.5,13477.0,87.9626,87.9626,87.8486,87.8581,13477.0
2018-08-06 14:00:00,92.51,92.61,92.5,92.58,11391.0,87.8676,87.9626,87.8581,87.9341,11391.0
2018-08-06 14:05:00,92.59,92.61,92.48,92.51,19599.0,87.9436,87.9626,87.8391,87.8676,19599.0
2018-08-06 14:10:00,92.49,92.67,92.49,92.67,19461.0,87.8486,88.0196,87.8486,88.0196,19461.0
2018-08-06 14:15:00,92.65,92.67,92.6,92.6,13183.0,88.0006,88.0196,87.9531,87.9531,13183.0
2018-08-06 14:20:00,92.6,92.6,92.51,92.58,21686.0,87.9531,87.9531,87.8676,87.9341,21686.0
2018-08-06 14:25:00,92.58,92.65,92.58,92.65,14506.0,87.9341,88.0006,87.9341,88.0006,14506.0
2018-08-06 14:30:00,92.65,92.68,92.64,92.66,16739.0,88.0006,88.0291,87.9911,88.0101,16739.0
2018-08-06 14:35:00,92.64,92.67,92.58,92.61,31628.0,87.9911,88.0196,87.9341,87.9626,31628.0
2018-08-06 14:40:00,92.62,92.82,92.6,92.74,37303.0,87.9721,88.162,87.9531,88.086,37303.0
2018-08-06 14:45:00,92.75,92.75,92.61,92.61,22173.0,88.0955,88.0955,87.9626,87.9626,22173.0
2018-08-06 14:50:00,92.61,92.67,92.61,92.66,15705.0,87.9626,88.0196,87.9626,88.0101,15705.0
2018-08-06 14:55:00,92.66,92.69,92.64,92.64,36212.0,88.0101,88.0386,87.9911,87.9911,36212.0
2018-08-06 15:00:00,92.64,92.65,92.49,92.51,28638.0,87.9911,88.0006,87.8486,87.8676,28638.0
2018-08-06 15:05:00,92.5,92.51,92.28,92.4,36959.0,87.8581,87.8676,87.6491,87.7631,36959.0
2018-08-06 15:10:00,92.41,92.58,92.41,92.5,51299.0,87.7726,87.9341,87.7726,87.8581,51299.0
2018-08-06 15:15:00,92.5,92.62,92.5,92.62,28498.0,87.8581,87.9721,87.8581,87.9721,28498.0
2018-08-06 15:20:00,92.63,92.63,92.47,92.6,25676.0,87.9816,87.9816,87.8296,87.9531,25676.0
2018-08-06 15:25:00,92.59,92.69,92.59,92.65,32623.0,87.9436,88.0386,87.9436,88.0006,32623.0
2018-08-06 15:30:00,92.64,92.76,92.61,92.71,39262.0,87.9911,88.105,87.9626,88.0575,39262.0
2018-08-06 15:35:00,92.7,92.71,92.56,92.56,25150.0,88.048,88.0575,87.9151,87.9151,25150.0
2018-08-06 15:40:00,92.55,92.62,92.55,92.6,27159.0,87.9056,87.9721,87.9056,87.9531,27159.0
2018-08-06 15:45:00,92.61,92.67,92.59,92.65,45971.0,87.9626,88.0196,87.9436,88.0006,45971.0
2018-08-06 15:50:00,92.65,92.68,92.49,92.5,55857.0,88.0006,88.0291,87.8486,87.8581,55857.0
2018-08-06 15:55:00,92.49,92.58,92.49,92.58,114853.0,87.8486,87.9341,87.8486,87.9341,114853.0
2018-08-07 09:30:00,92.94,93.03,92.76,92.84,42737.0,88.276,88.3615,88.105,88.181,42737.0
2018-08-07 09:35:00,92.84,92.93,92.67,92.78,26647.0,88.181,88.2665,88.0196,88.124,26647.0
2018-08-07 09:40:00,92.79,92.94,92.77,92.83,62713.0,88.1335,88.276,88.1145,88.1715,62713.0
2018-08-07 09:45:00,92.82,92.85,92.67,92.67,23823.0,88.162,88.1905,88.0196,88.0196,23823.0
2018-08-07 09:50:00,92.65,92.73,92.55,92.58,31163.0,88.0006,88.0765,87.9056,87.9341,31163.0
2018-08-07 09:55:00,92.6,92.69,92.59,92.6,32037.0,87.9531,88.0386,87.9436,87.9531,32037.0
2018-08-07 10:00:00,92.61,92.66,92.47,92.5,24149.0,87.9626,88.0101,87.8296,87.8581,24149.0
2018-08-07 10:05:00,92.48,92.54,92.35,92.43,32702.0,87.8391,87.8961,87.7156,87.7916,32702.0
2018-08-07 10:10:00,92.43,92.43,92.3,92.38,26107.0,87.7916,87.7916,87.6681,87.7441,26107.0
2018-08-07 10:15:00,92.39,92.42,92.2,92.38,43036.0,87.7536,87.7821,87.5731,87.7441,43036.0
2018-08-07 10:20:00,92.38,92.38,92.22,92.31,51819.0,87.7441,87.7441,87.5921,87.6776,51819.0
2018-08-07 10:25:00,92.31,92.46,92.3,92.45,71380.0,87.6776,87.8201,87.6681,87.8106,71380.0
2018-08-07 10:30:00,92.47,92.57,92.26,92.27,57647.0,87.8296,87.9246,87.6301,87.6396,57647.0
2018-08-07 10:35:00,92.27,92.51,92.27,92.41,29493.0,87.6396,87.8676,87.6396,87.7726,29493.0
2018-08-07 10:40:00,92.41,92.41,92.23,92.29,44073.0,87.7726,87.7726,87.6016,87.6586,44073.0
2018-08-07 10:45:00,92.3,92.36,92.27,92.29,36016.0,87.6681,87.7251,87.6396,87.6586,36016.0
2018-08-07 10:50:00,92.3,92.3,92.12,92.21,34837.0,87.6681,87.6681,87.4972,87.5826,34837.0
2018-08-07 10:55:00,92.21,92.21,91.96,92.05,15303.0,87.5826,87.5826,87.3452,87.4307,15303.0
2018-08-07 11:00:00,92.06,92.23,91.98,92.21,17747.0,87.4402,87.6016,87.3642,87.5826,17747.0
2018-08-07 11:05:00,92.21,92.21,92.08,92.1,13052.0,87.5826,87.5826,87.4592,87.4782,13052.0
2018-08-07 11:10:00,92.1,92.21,92.03,92.2,18042.0,87.4782,87.5826,87.4117,87.5731,18042.0
2018-08-07 11:15:00,92.18,92.26,92.13,92.24,16930.0,87.5541,87.6301,87.5067,87.6111,16930.0
2018-08-07 11:20:00,92.24,92.31,92.14,92.29,38213.0,87.6111,87.6776,87.5162,87.6586,38213.0
2018-08-07 11:25:00,92.29,92.41,92.22,92.41,16448.0,87.6586,87.7726,87.5921,87.7726,16448.0
2018-08-07 11:30:00,92.42,92.5,92.42,92.47,12574.0,87.7821,87.8581,87.7821,87.8296,12574.0
2018-08-07 11:35:00,92.44,92.49,92.39,92.49,12763.0,87.8011,87.8486,87.7536,87.8486,12763.0
2018-08-07 11:40:00,92.48,92.6,92.48,92.52,12833.0,87.8391,87.9531,87.8391,87.8771,12833.0
2018-08-07 11:45:00,92.52,92.58,92.51,92.52,9025.0,87.8771,87.9341,87.8676,87.8771,9025.0
2018-08-07 11:50:00,92.51,92.55,92.48,92.48,8785.0,87.8676,87.9056,87.8391,87.8391,8785.0
2018-08-07 11:55:00,92.47,92.51,92.39,92.5,8750.0,87.8296,87.8676,87.7536,87.8581,8750.0
2018-08-07 12:00:00,92.5,92.6,92.5,92.57,10041.0,87.8581,87.9531,87.8581,87.9246,10041.0
2018-08-07 12:05:00,92.57,92.67,92.56,92.67,5242.0,87.9246,88.0196,87.9151,88.0196,5242.0
2018-08-07 12:10:00,92.66,92.73,92.61,92.7,9479.0,88.0101,88.0765,87.9626,88.048,9479.0
2018-08-07 12:15:00,92.7,92.74,92.65,92.74,10033.0,88.048,88.086,88.0006,88.086,10033.0
2018-08-07 12:20:00,92.71,92.77,92.71,92.77,8720.0,88.0575,88.1145,88.0575,88.1145,8720.0
2018-08-07 12:25:00,92.77,92.86,92.77,92.8,14428.0,88.1145,88.2,88.1145,88.143,14428.0
2018-08-07 12:30:00,92.79,92.79,92.6,92.61,15795.0,88.1335,88.1335,87.9531,87.9626,15795.0
2018-08-07 12:35:00,92.62,92.62,92.51,92.55,15278.0,87.9721,87.9721,87.8676,87.9056,15278.0
2018-08-07 12:40:00,92.54,92.54,92.45,92.48,12085.0,87.8961,87.8961,87.8106,87.8391,12085.0
2018-08-07 12:45:00,92.48,92.52,92.46,92.49,19581.0,87.8391,87.8771,87.8201,87.8486,19581.0
2018-08-07 12:50:00,92.5,92.51,92.44,92.49,11758.0,87.8581,87.8676,87.8011,87.8486,11758.0
2018-08-07 12:55:00,92.48,92.54,92.42,92.42,16166.0,87.8391,87.8961,87.7821,87.7821,16166.0
2018-08-07 13:00:00,92.43,92.43,92.33,92.35,13045.0,87.7916,87.7916,87.6966,87.7156,13045.0
2018-08-07 13:05:00,92.35,92.36,92.2,92.22,11018.0,87.7156,87.7251,87.5731,87.5921,11018.0
2018-08-07 13:10:00,92.21,92.39,92.21,92.36,13035.0,87.5826,87.7536,87.5826,87.7251,13035.0
2018-08-07 13:15:00,92.38,92.38,92.27,92.27,7280.0,87.7441,87.7441,87.6396,87.6396,7280.0
2018-08-07 13:20:00,92.27,92.38,92.27,92.37,6643.0,87.6396,87.7441,87.6396,87.7346,6643.0
2018-08-07 13:25:00,92.39,92.4,92.36,92.36,8222.0,87.7536,87.7631,87.7251,87.7251,8222.0
2018-08-07 13:30:00,92.37,92.55,92.36,92.55,10728.0,87.7346,87.9056,87.7251,87.9056,10728.0
2018-08-07 13:35:00,92.54,92.54,92.45,92.46,8329.0,87.8961,87.8961,87.8106,87.8201,8329.0
2018-08-07 13:40:00,92.44,92.51,92.44,92.49,7597.0,87.8011,87.8676,87.8011,87.8486,7597.0
2018-08-07 13:45:00,92.5,92.59,92.49,92.56,9354.0,87.8581,87.9436,87.8486,87.9151,9354.0
2018-08-07 13:50:00,92.55,92.66,92.54,92.6,6986.0,87.9056,88.0101,87.8961,87.9531,6986.0
2018-08-07 13:55:00,92.58,92.65,92.58,92.65,8262.0,87.9341,88.0006,87.9341,88.0006,8262.0
2018-08-07 14:00:00,92.66,92.73,92.65,92.71,9841.0,88.0101,88.0765,88.0006,88.0575,9841.0
2018-08-07 14:05:00,92.7,92.75,92.7,92.71,9303.0,88.048,88.0955,88.048,88.0575,9303.0
2018-08-07 14:10:00,92.72,92.76,92.69,92.75,12000.0,88.067,88.105,88.0386,88.0955,12000.0
2018-08-07 14:15:00,92.75,92.75,92.68,92.7,5979.0,88.0955,88.0955,88.0291,88.048,5979.0
2018-08-07 14:20:00,92.71,92.83,92.71,92.82,10300.0,88.0575,88.1715,88.0575,88.162,10300.0
2018-08-07 14:25:00,92.83,92.88,92.83,92.85,6853.0,88.1715,88.219,88.1715,88.1905,6853.0
2018-08-07 14:30:00,92.85,92.86,92.79,92.82,13875.0,88.1905,88.2,88.1335,88.162,13875.0
2018-08-07 14:35:00,92.83,92.83,92.7,92.72,7155.0,88.1715,88.1715,88.048,88.067,7155.0
2018-08-07 14:40:00,92.7,92.73,92.66,92.72,10303.0,88.048,88.0765,88.0101,88.067,10303.0
2018-08-07 14:45:00,92.71,92.75,92.63,92.68,13342.0,88.0575,88.0955,87.9816,88.0291,13342.0
2018-08-07 14:50:00,92.66,92.67,92.61,92.62,8189.0,88.0101,88.0196,87.9626,87.9721,8189.0
2018-08-07 14:55:00,92.61,92.61,92.58,92.61,7218.0,87.9626,87.9626,87.9341,87.9626,7218.0
2018-08-07 15:00:00,92.61,92.61,92.55,92.56,9523.0,87.9626,87.9626,87.9056,87.9151,9523.0
2018-08-07 15:05:00,92.56,92.6,92.56,92.6,8681.0,87.9151,87.9531,87.9151,87.9531,8681.0
2018-08-07 15:10:00,92.59,92.6,92.53,92.58,13469.0,87.9436,87.9531,87.8866,87.9341,13469.0
2018-08-07 15:15:00,92.59,92.61,92.57,92.58,11110.0,87.9436,87.9626,87.9246,87.9341,11110.0
2018-08-07 15:20:00,92.58,92.62,92.57,92.62,8080.0,87.9341,87.9721,87.9246,87.9721,8080.0
2018-08-07 15:25:00,92.63,92.64,92.52,92.53,13359.0,87.9816,87.9911,87.8771,87.8866,13359.0
2018-08-07 15:30:00,92.52,92.58,92.5,92.57,22960.0,87.8771,87.9341,87.8581,87.9246,22960.0
2018-08-07 15:35:00,92.58,92.58,92.56,92.58,10253.0,87.9341,87.9341,87.9151,87.9341,10253.0
2018-08-07 15:40:00,92.58,92.6,92.47,92.49,77381.0,87.9341,87.9531,87.8296,87.8486,77381.0
2018-08-07 15:45:00,92.47,92.52,92.45,92.48,31051.0,87.8296,87.8771,87.8106,87.8391,31051.0
2018-08-07 15:50:00,92.49,92.54,92.49,92.53,26475.0,87.8486,87.8961,87.8486,87.8866,26475.0
2018-08-07 15:55:00,92.54,92.56,92.45,92.5,105836.0,87.8961,87.9151,87.8106,87.8581,105836.0
2018-08-08 09:30:00,92.5,92.69,92.25,92.53,25674.0,87.8581,88.0386,87.6206,87.8866,25674.0
2018-08-08 09:35:00,92.57,93.15,92.57,93.06,22673.0,87.9246,88.4755,87.9246,88.39,22673.0
2018-08-08 09:40:00,93.06,93.06,92.89,93.01,4937.0,88.39,88.39,88.2285,88.3425,4937.0
2018-08-08 09:45:00,93.0,93.09,92.83,92.83,47451.0,88.333,88.4185,88.1715,88.1715,47451.0
2018-08-08 09:50:00,92.84,92.87,92.39,92.5,20455.0,88.181,88.2095,87.7536,87.8581,20455.0
2018-08-08 09:55:00,92.47,92.61,92.29,92.37,22160.0,87.8296,87.9626,87.6586,87.7346,22160.0
2018-08-08 10:00:00,92.4,92.76,92.4,92.58,22458.0,87.7631,88.105,87.7631,87.9341,22458.0
2018-08-08 10:05:00,92.53,92.81,92.46,92.81,9127.0,87.8866,88.1525,87.8201,88.1525,9127.0
2018-08-08 10:10:00,92.8,92.91,92.78,92.88,9747.0,88.143,88.2475,88.124,88.219,9747.0
2018-08-08 10:15:00,92.88,92.9,92.54,92.54,13516.0,88.219,88.238,87.8961,87.8961,13516.0
2018-08-08 10:20:00,92.51,92.83,92.47,92.78,19020.0,87.8676,88.1715,87.8296,88.124,19020.0
2018-08-08 10:25:00,92.78,92.89,92.77,92.82,20260.0,88.124,88.2285,88.1145,88.162,20260.0
2018-08-08 10:30:00,92.84,92.97,92.81,92.96,20930.0,88.181,88.3045,88.1525,88.295,20930.0
2018-08-08 10:35:00,92.96,92.97,92.83,92.83,46242.0,88.295,88.3045,88.1715,88.1715,46242.0
2018-08-08 10:40:00,92.83,92.84,92.72,92.72,13344.0,88.1715,88.181,88.067,88.067,13344.0
2018-08-08 10:45:00,92.69,92.78,92.69,92.77,11906.0,88.0386,88.124,88.0386,88.1145,11906.0
2018-08-08 10:50:00,92.79,92.82,92.75,92.81,8378.0,88.1335,88.162,88.0955,88.1525,8378.0
2018-08-08 10:55:00,92.85,92.97,92.85,92.91,7953.0,88.1905,88.3045,88.1905,88.2475,7953.0
2018-08-08 11:00:00,92.93,93.01,92.88,93.01,45877.0,88.2665,88.3425,88.219,88.3425,45877.0
2018-08-08 11:05:00,93.01,93.02,92.93,92.93,12562.0,88.3425,88.352,88.2665,88.2665,12562.0
2018-08-08 11:10:00,92.9,93.03,92.9,93.01,15957.0,88.238,88.3615,88.238,88.3425,15957.0
2018-08-08 11:15:00,93.01,93.05,92.99,93.01,15390.0,88.3425,88.3805,88.3235,88.3425,15390.0
2018-08-08 11:20:00,93.02,93.13,93.02,93.07,15266.0,88.352,88.4565,88.352,88.3995,15266.0
2018-08-08 11:25:00,93.11,93.13,93.03,93.13,9677.0,88.4375,88.4565,88.3615,88.4565,9677.0
2018-08-08 11:30:00,93.13,93.18,93.04,93.12,17976.0,88.4565,88.504,88.371,88.447,17976.0
2018-08-08 11:35:00,93.13,93.22,93.11,93.2,16878.0,88.4565,88.542,88.4375,88.523,16878.0
2018-08-08 11:40:00,93.22,93.32,93.22,93.32,16924.0,88.542,88.6369,88.542,88.6369,16924.0
2018-08-08 11:45:00,93.32,93.32,93.25,93.25,27041.0,88.6369,88.6369,88.5704,88.5704,27041.0
2018-08-08 11:50:00,93.23,93.23,93.04,93.12,7869.0,88.5515,88.5515,88.371,88.447,7869.0
2018-08-08 11:55:00,93.13,93.19,93.03,93.06,16509.0,88.4565,88.5135,88.3615,88.39,16509.0
2018-08-08 12:00:00,93.04,93.13,93.04,93.11,8318.0,88.371,88.4565,88.371,88.4375,8318.0
2018-08-08 12:05:00,93.11,93.16,93.09,93.12,10501.0,88.4375,88.485,88.4185,88.447,10501.0
2018-08-08 12:10:00,93.13,93.16,93.11,93.16,11565.0,88.4565,88.485,88.4375,88.485,11565.0
2018-08-08 12:15:00,93.17,93.18,93.08,93.08,104151.0,88.4945,88.504,88.409,88.409,104151.0
2018-08-08 12:20:00,93.07,93.08,92.93,92.93,10220.0,88.3995,88.409,88.2665,88.2665,10220.0
2018-08-08 12:25:00,92.92,92.99,92.91,92.94,11352.0,88.257,88.3235,88.2475,88.276,11352.0
2018-08-08 12:30:00,92.94,93.01,92.94,92.99,4513.0,88.276,88.3425,88.276,88.3235,4513.0
2018-08-08 12:35:00,93.0,93.07,93.0,93.06,5608.0,88.333,88.3995,88.333,88.39,5608.0
2018-08-08 12:40:00,93.05,93.11,93.03,93.07,16925.0,88.3805,88.4375,88.3615,88.3995,16925.0
2018-08-08 12:45:00,93.06,93.17,93.06,93.17,7455.0,88.39,88.4945,88.39,88.4945,7455.0
2018-08-08 12:50:00,93.17,93.17,93.08,93.08,4500.0,88.4945,88.4945,88.409,88.409,4500.0
2018-08-08 12:55:00,93.09,93.13,92.96,93.13,32092.0,88.4185,88.4565,88.295,88.4565,32092.0
2018-08-08 13:00:00,93.13,93.17,93.07,93.13,9935.0,88.4565,88.4945,88.3995,88.4565,9935.0
2018-08-08 13:05:00,93.14,93.17,93.1,93.14,11535.0,88.466,88.4945,88.428,88.466,11535.0
2018-08-08 13:10:00,93.15,93.17,93.09,93.1,7718.0,88.4755,88.4945,88.4185,88.428,7718.0
2018-08-08 13:15:00,93.13,93.15,93.1,93.14,8137.0,88.4565,88.4755,88.428,88.466,8137.0
2018-08-08 13:20:00,93.14,93.14,93.1,93.12,5008.0,88.466,88.466,88.428,88.447,5008.0
2018-08-08 13:25:00,93.12,93.18,93.11,93.17,7958.0,88.447,88.504,88.4375,88.4945,7958.0
2018-08-08 13:30:00,93.18,93.2,93.14,93.14,16392.0,88.504,88.523,88.466,88.466,16392.0
2018-08-08 13:35:00,93.17,93.17,93.12,93.13,5268.0,88.4945,88.4945,88.447,88.4565,5268.0
2018-08-08 13:40:00,93.12,93.15,93.09,93.14,7332.0,88.447,88.4755,88.4185,88.466,7332.0
2018-08-08 13:45:00,93.14,93.18,93.13,93.15,13294.0,88.466,88.504,88.4565,88.4755,13294.0
2018-08-08 13:50:00,93.14,93.18,93.14,93.16,8774.0,88.466,88.504,88.466,88.485,8774.0
2018-08-08 13:55:00,93.15,93.25,93.11,93.24,21210.0,88.4755,88.5704,88.4375,88.561,21210.0
2018-08-08 14:00:00,93.24,93.37,93.24,93.36,17447.0,88.561,88.6844,88.561,88.6749,17447.0
2018-08-08 14:05:00,93.37,93.47,93.33,93.44,22458.0,88.6844,88.7794,88.6464,88.7509,22458.0
2018-08-08 14:10:00,93.43,93.49,93.39,93.41,24899.0,88.7414,88.7984,88.7034,88.7224,24899.0
2018-08-08 14:15:00,93.4,93.4,93.35,93.35,10041.0,88.7129,88.7129,88.6654,88.6654,10041.0
2018-08-08 14:20:00,93.34,93.36,93.3,93.36,14010.0,88.6559,88.6749,88.6179,88.6749,14010.0
2018-08-08 14:25:00,93.35,93.37,93.33,93.36,12473.0,88.6654,88.6844,88.6464,88.6749,12473.0
2018-08-08 14:30:00,93.35,93.36,93.26,93.31,44783.0,88.6654,88.6749,88.5799,88.6274,44783.0
2018-08-08 14:35:00,93.3,93.33,93.25,93.25,40596.0,88.6179,88.6464,88.5704,88.5704,40596.0
2018-08-08 14:40:00,93.25,93.31,93.24,93.29,33451.0,88.5704,88.6274,88.561,88.6084,33451.0
2018-08-08 14:45:00,93.29,93.46,93.28,93.33,32588.0,88.6084,88.7699,88.5989,88.6464,32588.0
2018-08-08 14:50:00,93.33,93.35,93.29,93.34,14209.0,88.6464,88.6654,88.6084,88.6559,14209.0
2018-08-08 14:55:00,93.35,93.44,93.33,93.36,16729.0,88.6654,88.7509,88.6464,88.6749,16729.0
2018-08-08 15:00:00,93.37,93.41,93.31,93.41,12074.0,88.6844,88.7224,88.6274,88.7224,12074.0
2018-08-08 15:05:00,93.42,93.43,93.37,93.38,11623.0,88.7319,88.7414,88.6844,88.6939,11623.0
2018-08-08 15:10:00,93.38,93.55,93.37,93.55,28088.0,88.6939,88.8554,88.6844,88.8554,28088.0
2018-08-08 15:15:00,93.54,93.57,93.41,93.41,26369.0,88.8459,88.8744,88.7224,88.7224,26369.0
2018-08-08 15:20:00,93.41,93.42,93.34,93.39,14825.0,88.7224,88.7319,88.6559,88.7034,14825.0
2018-08-08 15:25:00,93.39,93.4,93.34,93.4,20253.0,88.7034,88.7129,88.6559,88.7129,20253.0
2018-08-08 15:30:00,93.39,93.45,93.34,93.44,32986.0,88.7034,88.7604,88.6559,88.7509,32986.0
2018-08-08 15:35:00,93.44,93.44,93.4,93.41,23928.0,88.7509,88.7509,88.7129,88.7224,23928.0
2018-08-08 15:40:00,93.41,93.44,93.4,93.43,24125.0,88.7224,88.7509,88.7129,88.7414,24125.0
2018-08-08 15:45:00,93.42,93.43,93.34,93.35,28875.0,88.7319,88.7414,88.6559,88.6654,28875.0
2018-08-08 15:50:00,93.36,93.37,93.3,93.3,36071.0,88.6749,88.6844,88.6179,88.6179,36071.0
2018-08-08 15:55:00,93.31,93.35,93.23,93.24,70500.0,88.6274,88.6654,88.5515,88.561,70500.0
2018-08-09 09:30:00,93.37,93.67,93.05,93.1,57431.0,88.6844,88.9694,88.3805,88.428,57431.0
2018-08-09 09:35:00,93.12,93.12,92.75,92.83,12280.0,88.447,88.447,88.0955,88.1715,12280.0
2018-08-09 09:40:00,92.85,92.99,92.75,92.75,13668.0,88.1905,88.3235,88.0955,88.0955,13668.0
2018-08-09 09:45:00,92.75,92.75,92.49,92.61,41329.0,88.0955,88.0955,87.8486,87.9626,41329.0
2018-08-09 09:50:00,92.63,92.88,92.63,92.81,27737.0,87.9816,88.219,87.9816,88.1525,27737.0
2018-08-09 09:55:00,92.77,92.89,92.52,92.52,20371.0,88.1145,88.2285,87.8771,87.8771,20371.0
2018-08-09 10:00:00,92.55,92.57,92.21,92.21,72444.0,87.9056,87.9246,87.5826,87.5826,72444.0
2018-08-09 10:05:00,92.23,92.25,92.16,92.24,34637.0,87.6016,87.6206,87.5351,87.6111,34637.0
2018-08-09 10:10:00,92.25,92.28,92.09,92.13,46124.0,87.6206,87.6491,87.4687,87.5067,46124.0
2018-08-09 10:15:00,92.12,92.48,92.12,92.44,33796.0,87.4972,87.8391,87.4972,87.8011,33796.0
2018-08-09 10:20:00,92.45,92.46,92.29,92.38,20700.0,87.8106,87.8201,87.6586,87.7441,20700.0
2018-08-09 10:25:00,92.39,92.43,92.25,92.25,13613.0,87.7536,87.7916,87.6206,87.6206,13613.0
2018-08-09 10:30:00,92.27,92.29,92.05,92.05,21193.0,87.6396,87.6586,87.4307,87.4307,21193.0
2018-08-09 10:35:00,92.03,92.25,92.03,92.24,27569.0,87.4117,87.6206,87.4117,87.6111,27569.0
2018-08-09 10:40:00,92.24,92.27,92.14,92.18,54718.0,87.6111,87.6396,87.5162,87.5541,54718.0
2018-08-09 10:45:00,92.17,92.35,92.13,92.35,21574.0,87.5446,87.7156,87.5067,87.7156,21574.0
2018-08-09 10:50:00,92.34,92.53,92.34,92.42,18121.0,87.7061,87.8866,87.7061,87.7821,18121.0
2018-08-09 10:55:00,92.42,92.53,92.36,92.51,13197.0,87.7821,87.8866,87.7251,87.8676,13197.0
2018-08-09 11:00:00,92.53,92.67,92.53,92.64,16344.0,87.8866,88.0196,87.8866,87.9911,16344.0
2018-08-09 11:05:00,92.65,92.67,92.53,92.53,19661.0,88.0006,88.0196,87.8866,87.8866,19661.0
2018-08-09 11:10:00,92.53,92.57,92.48,92.51,45684.0,87.8866,87.9246,87.8391,87.8676,45684.0
2018-08-09 11:15:00,92.51,92.72,92.51,92.68,17429.0,87.8676,88.067,87.8676,88.0291,17429.0
2018-08-09 11:20:00,92.67,92.69,92.58,92.64,19737.0,88.0196,88.0386,87.9341,87.9911,19737.0
2018-08-09 11:25:00,92.65,92.71,92.59,92.68,12615.0,88.0006,88.0575,87.9436,88.0291,12615.0
2018-08-09 11:30:00,92.7,92.77,92.68,92.77,12261.0,88.048,88.1145,88.0291,88.1145,12261.0
2018-08-09 11:35:00,92.75,92.86,92.75,92.84,6132.0,88.0955,88.2,88.0955,88.181,6132.0
2018-08-09 11:40:00,92.83,92.86,92.76,92.76,12127.0,88.1715,88.2,88.105,88.105,12127.0
2018-08-09 11:45:00,92.77,92.77,92.5,92.5,8897.0,88.1145,88.1145,87.8581,87.8581,8897.0
2018-08-09 11:50:00,92.48,92.58,92.46,92.51,8186.0,87.8391,87.9341,87.8201,87.8676,8186.0
2018-08-09 11:55:00,92.5,92.51,92.44,92.51,7269.0,87.8581,87.8676,87.8011,87.8676,7269.0
2018-08-09 12:00:00,92.51,92.58,92.51,92.55,4945.0,87.8676,87.9341,87.8676,87.9056,4945.0
2018-08-09 12:05:00,92.55,92.57,92.51,92.54,5578.0,87.9056,87.9246,87.8676,87.8961,5578.0
2018-08-09 12:10:00,92.54,92.55,92.51,92.55,3403.0,87.8961,87.9056,87.8676,87.9056,3403.0
2018-08-09 12:15:00,92.56,92.56,92.48,92.53,6198.0,87.9151,87.9151,87.8391,87.8866,6198.0
2018-08-09 12:20:00,92.53,92.59,92.52,92.57,12220.0,87.8866,87.9436,87.8771,87.9246,12220.0
2018-08-09 12:25:00,92.57,92.63,92.52,92.59,4661.0,87.9246,87.9816,87.8771,87.9436,4661.0
2018-08-09 12:30:00,92.59,92.65,92.58,92.65,6509.0,87.9436,88.0006,87.9341,88.0006,6509.0
2018-08-09 12:35:00,92.66,92.68,92.64,92.65,9634.0,88.0101,88.0291,87.9911,88.0006,9634.0
2018-08-09 12:40:00,92.64,92.65,92.52,92.58,25763.0,87.9911,88.0006,87.8771,87.9341,25763.0
2018-08-09 12:45:00,92.58,92.65,92.56,92.65,7804.0,87.9341,88.0006,87.9151,88.0006,7804.0
2018-08-09 12:50:00,92.65,92.67,92.62,92.64,12096.0,88.0006,88.0196,87.9721,87.9911,12096.0
2018-08-09 12:55:00,92.65,92.7,92.63,92.66,16984.0,88.0006,88.048,87.9816,88.0101,16984.0
2018-08-09 13:00:00,92.66,92.66,92.6,92.65,11038.0,88.0101,88.0101,87.9531,88.0006,11038.0
2018-08-09 13:05:00,92.62,92.62,92.54,92.55,10692.0,87.9721,87.9721,87.8961,87.9056,10692.0
2018-08-09 13:10:00,92.54,92.59,92.52,92.59,6469.0,87.8961,87.9436,87.8771,87.9436,6469.0
2018-08-09 13:15:00,92.6,92.65,92.59,92.64,14472.0,87.9531,88.0006,87.9436,87.9911,14472.0
2018-08-09 13:20:00,92.65,92.66,92.62,92.63,22795.0,88.0006,88.0101,87.9721,87.9816,22795.0
2018-08-09 13:25:00,92.62,92.62,92.57,92.59,15122.0,87.9721,87.9721,87.9246,87.9436,15122.0
2018-08-09 13:30:00,92.6,92.62,92.56,92.59,22593.0,87.9531,87.9721,87.9151,87.9436,22593.0
2018-08-09 13:35:00,92.6,92.6,92.48,92.5,36528.0,87.9531,87.9531,87.8391,87.8581,36528.0
2018-08-09 13:40:00,92.51,92.53,92.46,92.49,6137.0,87.8676,87.8866,87.8201,87.8486,6137.0
2018-08-09 13:45:00,92.51,92.55,92.43,92.43,9717.0,87.8676,87.9056,87.7916,87.7916,9717.0
2018-08-09 13:50:00,92.44,92.5,92.42,92.43,7224.0,87.8011,87.8581,87.7821,87.7916,7224.0
2018-08-09 13:55:00,92.44,92.47,92.44,92.46,7258.0,87.8011,87.8296,87.8011,87.8201,7258.0
2018-08-09 14:00:00,92.46,92.6,92.4,92.6,24423.0,87.8201,87.9531,87.7631,87.9531,24423.0
2018-08-09 14:05:00,92.6,92.63,92.57,92.63,8122.0,87.9531,87.9816,87.9246,87.9816,8122.0
2018-08-09 14:10:00,92.63,92.65,92.62,92.63,5402.0,87.9816,88.0006,87.9721,87.9816,5402.0
2018-08-09 14:15:00,92.61,92.63,92.56,92.58,8202.0,87.9626,87.9816,87.9151,87.9341,8202.0
2018-08-09 14:20:00,92.58,92.59,92.53,92.53,7484.0,87.9341,87.9436,87.8866,87.8866,7484.0
2018-08-09 14:25:00,92.53,92.56,92.5,92.55,10660.0,87.8866,87.9151,87.8581,87.9056,10660.0
2018-08-09 14:30:00,92.56,92.64,92.55,92.63,11000.0,87.9151,87.9911,87.9056,87.9816,11000.0
2018-08-09 14:35:00,92.64,92.65,92.6,92.61,9896.0,87.9911,88.0006,87.9531,87.9626,9896.0
2018-08-09 14:40:00,92.61,92.65,92.61,92.62,9820.0,87.9626,88.0006,87.9626,87.9721,9820.0
2018-08-09 14:45:00,92.61,92.62,92.58,92.59,12416.0,87.9626,87.9721,87.9341,87.9436,12416.0
2018-08-09 14:50:00,92.59,92.6,92.53,92.53,9658.0,87.9436,87.9531,87.8866,87.8866,9658.0
2018-08-09 14:55:00,92.53,92.53,92.41,92.43,11610.0,87.8866,87.8866,87.7726,87.7916,11610.0
2018-08-09 15:00:00,92.43,92.48,92.4,92.48,12123.0,87.7916,87.8391,87.7631,87.8391,12123.0
2018-08-09 15:05:00,92.48,92.52,92.45,92.46,15058.0,87.8391,87.8771,87.8106,87.8201,15058.0
2018-08-09 15:10:00,92.47,92.51,92.47,92.51,8524.0,87.8296,87.8676,87.8296,87.8676,8524.0
2018-08-09 15:15:00,92.51,92.52,92.48,92.51,11838.0,87.8676,87.8771,87.8391,87.8676,11838.0
2018-08-09 15:20:00,92.5,92.53,92.46,92.51,14222.0,87.8581,87.8866,87.8201,87.8676,14222.0
2018-08-09 15:25:00,92.5,92.5,92.46,92.48,11773.0,87.8581,87.8581,87.8201,87.8391,11773.0
2018-08-09 15:30:00,92.49,92.54,92.47,92.53,28640.0,87.8486,87.8961,87.8296,87.8866,28640.0
2018-08-09 15:35:00,92.53,92.56,92.48,92.55,28790.0,87.8866,87.9151,87.8391,87.9056,28790.0
2018-08-09 15:40:00,92.56,92.59,92.53,92.56,21092.0,87.9151,87.9436,87.8866,87.9151,21092.0
2018-08-09 15:45:00,92.55,92.55,92.35,92.36,34660.0,87.9056,87.9056,87.7156,87.7251,34660.0
2018-08-09 15:50:00,92.36,92.42,92.35,92.4,38919.0,87.7251,87.7821,87.7156,87.7631,38919.0
2018-08-09 15:55:00,92.41,92.48,92.38,92.39,125922.0,87.7726,87.8391,87.7441,87.7536,125922.0
2018-08-10 09:30:00,92.18,92.32,92.12,92.17,36983.0,87.5541,87.6871,87.4972,87.5446,36983.0
2018-08-10 09:35:00,92.21,92.42,92.11,92.31,17462.0,87.5826,87.7821,87.4877,87.6776,17462.0
2018-08-10 09:40:00,92.35,92.59,92.31,92.56,58525.0,87.7156,87.9436,87.6776,87.9151,58525.0
2018-08-10 09:45:00,92.59,92.72,92.56,92.61,15238.0,87.9436,88.067,87.9151,87.9626,15238.0
2018-08-10 09:50:00,92.59,92.65,92.34,92.34,13828.0,87.9436,88.0006,87.7061,87.7061,13828.0
2018-08-10 09:55:00,92.34,92.41,92.21,92.24,11477.0,87.7061,87.7726,87.5826,87.6111,11477.0
2018-08-10 10:00:00,92.21,92.38,92.21,92.38,10260.0,87.5826,87.7441,87.5826,87.7441,10260.0
2018-08-10 10:05:00,92.36,92.41,92.27,92.36,12407.0,87.7251,87.7726,87.6396,87.7251,12407.0
2018-08-10 10:10:00,92.36,92.38,92.21,92.23,16886.0,87.7251,87.7441,87.5826,87.6016,16886.0
2018-08-10 10:15:00,92.23,92.39,92.23,92.33,12398.0,87.6016,87.7536,87.6016,87.6966,12398.0
2018-08-10 10:20:00,92.33,92.34,92.23,92.26,19115.0,87.6966,87.7061,87.6016,87.6301,19115.0
2018-08-10 10:25:00,92.26,92.26,92.16,92.17,7926.0,87.6301,87.6301,87.5351,87.5446,7926.0
2018-08-10 10:30:00,92.17,92.31,92.14,92.31,13391.0,87.5446,87.6776,87.5162,87.6776,13391.0
2018-08-10 10:35:00,92.31,92.33,92.14,92.19,14780.0,87.6776,87.6966,87.5162,87.5636,14780.0
2018-08-10 10:40:00,92.15,92.16,92.08,92.08,6973.0,87.5257,87.5351,87.4592,87.4592,6973.0
2018-08-10 10:45:00,92.1,92.19,92.03,92.15,7421.0,87.4782,87.5636,87.4117,87.5257,7421.0
2018-08-10 10:50:00,92.13,92.17,92.09,92.17,6296.0,87.5067,87.5446,87.4687,87.5446,6296.0
2018-08-10 10:55:00,92.21,92.27,92.14,92.27,8627.0,87.5826,87.6396,87.5162,87.6396,8627.0
2018-08-10 11:00:00,92.26,92.34,92.24,92.34,8872.0,87.6301,87.7061,87.6111,87.7061,8872.0
2018-08-10 11:05:00,92.32,92.32,92.19,92.2,14587.0,87.6871,87.6871,87.5636,87.5731,14587.0
2018-08-10 11:10:00,92.22,92.22,92.09,92.09,12500.0,87.5921,87.5921,87.4687,87.4687,12500.0
2018-08-10 11:15:00,92.1,92.14,92.04,92.14,8476.0,87.4782,87.5162,87.4212,87.5162,8476.0
2018-08-10 11:20:00,92.13,92.28,92.13,92.28,6103.0,87.5067,87.6491,87.5067,87.6491,6103.0
2018-08-10 11:25:00,92.29,92.31,92.14,92.17,9317.0,87.6586,87.6776,87.5162,87.5446,9317.0
2018-08-10 11:30:00,92.17,92.27,92.14,92.27,7146.0,87.5446,87.6396,87.5162,87.6396,7146.0
2018-08-10 11:35:00,92.26,92.29,92.2,92.2,6124.0,87.6301,87.6586,87.5731,87.5731,6124.0
2018-08-10 11:40:00,92.19,92.23,92.19,92.23,5406.0,87.5636,87.6016,87.5636,87.6016,5406.0
2018-08-10 11:45:00,92.24,92.29,92.19,92.26,6387.0,87.6111,87.6586,87.5636,87.6301,6387.0
2018-08-10 11:50:00,92.26,92.3,92.2,92.28,10056.0,87.6301,87.6681,87.5731,87.6491,10056.0
2018-08-10 11:55:00,92.29,92.29,92.2,92.23,14804.0,87.6586,87.6586,87.5731,87.6016,14804.0
2018-08-10 12:00:00,92.22,92.22,92.11,92.13,9232.0,87.5921,87.5921,87.4877,87.5067,9232.0
2018-08-10 12:05:00,92.13,92.19,92.09,92.09,6196.0,87.5067,87.5636,87.4687,87.4687,6196.0
2018-08-10 12:10:00,92.11,92.17,92.11,92.17,4890.0,87.4877,87.5446,87.4877,87.5446,4890.0
2018-08-10 12:15:00,92.19,92.27,92.19,92.27,6096.0,87.5636,87.6396,87.5636,87.6396,6096.0
2018-08-10 12:20:00,92.27,92.32,92.26,92.28,9372.0,87.6396,87.6871,87.6301,87.6491,9372.0
2018-08-10 12:25:00,92.28,92.28,92.2,92.26,10919.0,87.6491,87.6491,87.5731,87.6301,10919.0
2018-08-10 12:30:00,92.27,92.3,92.26,92.28,17545.0,87.6396,87.6681,87.6301,87.6491,17545.0
2018-08-10 12:35:00,92.28,92.29,92.22,92.23,9500.0,87.6491,87.6586,87.5921,87.6016,9500.0
2018-08-10 12:40:00,92.23,92.29,92.21,92.23,23323.0,87.6016,87.6586,87.5826,87.6016,23323.0
2018-08-10 12:45:00,92.22,92.22,92.1,92.1,6194.0,87.5921,87.5921,87.4782,87.4782,6194.0
2018-08-10 12:50:00,92.1,92.2,92.08,92.2,11148.0,87.4782,87.5731,87.4592,87.5731,11148.0
2018-08-10 12:55:00,92.2,92.23,92.17,92.2,6500.0,87.5731,87.6016,87.5446,87.5731,6500.0
2018-08-10 13:00:00,92.19,92.19,92.06,92.08,5754.0,87.5636,87.5636,87.4402,87.4592,5754.0
2018-08-10 13:05:00,92.09,92.11,92.05,92.1,3600.0,87.4687,87.4877,87.4307,87.4782,3600.0
2018-08-10 13:10:00,92.11,92.14,92.05,92.06,8038.0,87.4877,87.5162,87.4307,87.4402,8038.0
2018-08-10 13:15:00,92.07,92.07,91.9,91.93,6456.0,87.4497,87.4497,87.2882,87.3167,6456.0
2018-08-10 13:20:00,91.9,92.06,91.89,91.97,29920.0,87.2882,87.4402,87.2787,87.3547,29920.0
2018-08-10 13:25:00,91.98,92.02,91.94,91.94,4556.0,87.3642,87.4022,87.3262,87.3262,4556.0
2018-08-10 13:30:00,91.96,91.97,91.87,91.88,6190.0,87.3452,87.3547,87.2597,87.2692,6190.0
2018-08-10 13:35:00,91.87,91.88,91.76,91.77,6622.0,87.2597,87.2692,87.1552,87.1647,6622.0
2018-08-10 13:40:00,91.79,91.82,91.74,91.77,6600.0,87.1837,87.2122,87.1362,87.1647,6600.0
2018-08-10 13:45:00,91.76,91.78,91.66,91.76,6866.0,87.1552,87.1742,87.0602,87.1552,6866.0
2018-08-10 13:50:00,91.78,91.79,91.74,91.79,3315.0,87.1742,87.1837,87.1362,87.1837,3315.0
2018-08-10 13:55:00,91.78,91.81,91.76,91.78,8155.0,87.1742,87.2027,87.1552,87.1742,8155.0
2018-08-10 14:00:00,91.77,91.81,91.74,91.76,65287.0,87.1647,87.2027,87.1362,87.1552,65287.0
2018-08-10 14:05:00,91.77,91.81,91.7,91.8,9408.0,87.1647,87.2027,87.0982,87.1932,9408.0
2018-08-10 14:10:00,91.8,91.82,91.76,91.78,9328.0,87.1932,87.2122,87.1552,87.1742,9328.0
2018-08-10 14:15:00,91.77,91.8,91.71,91.71,7785.0,87.1647,87.1932,87.1077,87.1077,7785.0
2018-08-10 14:20:00,91.72,91.76,91.65,91.66,7454.0,87.1172,87.1552,87.0507,87.0602,7454.0
2018-08-10 14:25:00,91.64,91.64,91.5,91.5,10190.0,87.0412,87.0412,86.9083,86.9083,10190.0
2018-08-10 14:30:00,91.49,91.59,91.49,91.52,14687.0,86.8988,86.9938,86.8988,86.9273,14687.0
2018-08-10 14:35:00,91.49,91.56,91.49,91.55,8509.0,86.8988,86.9653,86.8988,86.9558,8509.0
2018-08-10 14:40:00,91.55,91.61,91.53,91.61,21585.0,86.9558,87.0127,86.9368,87.0127,21585.0
2018-08-10 14:45:00,91.6,91.63,91.55,91.62,11205.0,87.0033,87.0317,86.9558,87.0222,11205.0
2018-08-10 14:50:00,91.62,91.71,91.62,91.7,6842.0,87.0222,87.1077,87.0222,87.0982,6842.0
2018-08-10 14:55:00,91.69,91.75,91.62,91.62,11800.0,87.0887,87.1457,87.0222,87.0222,11800.0
2018-08-10 15:00:00,91.6,91.63,91.48,91.61,19198.0,87.0033,87.0317,86.8893,87.0127,19198.0
2018-08-10 15:05:00,91.59,91.63,91.56,91.62,6518.0,86.9938,87.0317,86.9653,87.0222,6518.0
2018-08-10 15:10:00,91.61,91.67,91.58,91.67,7628.0,87.0127,87.0697,86.9843,87.0697,7628.0
2018-08-10 15:15:00,91.67,91.77,91.66,91.72,11388.0,87.0697,87.1647,87.0602,87.1172,11388.0
2018-08-10 15:20:00,91.72,91.92,91.72,91.85,15050.0,87.1172,87.3072,87.1172,87.2407,15050.0
2018-08-10 15:25:00,91.88,91.92,91.82,91.89,9555.0,87.2692,87.3072,87.2122,87.2787,9555.0
2018-08-10 15:30:00,91.89,91.93,91.83,91.83,30040.0,87.2787,87.3167,87.2217,87.2217,30040.0
2018-08-10 15:35:00,91.83,91.88,91.77,91.83,52451.0,87.2217,87.2692,87.1647,87.2217,52451.0
2018-08-10 15:40:00,91.81,91.85,91.73,91.74,47034.0,87.2027,87.2407,87.1267,87.1362,47034.0
2018-08-10 15:45:00,91.75,91.81,91.73,91.74,44551.0,87.1457,87.2027,87.1267,87.1362,44551.0
2018-08-10 15:50:00,91.73,91.82,91.72,91.78,78863.0,87.1267,87.2122,87.1172,87.1742,78863.0
2018-08-10 15:55:00,91.79,91.82,91.68,91.7,163065.0,87.1837,87.2122,87.0792,87.0982,163065.0
2018-08-13 09:30:00,91.71,91.86,91.54,91.81,28113.0,87.1077,87.2502,86.9463,87.2027,28113.0
2018-08-13 09:35:00,91.9,92.09,91.81,92.03,13313.0,87.2882,87.4687,87.2027,87.4117,13313.0
2018-08-13 09:40:00,92.09,92.24,92.03,92.17,5846.0,87.4687,87.6111,87.4117,87.5446,5846.0
2018-08-13 09:45:00,92.17,92.17,92.06,92.12,32884.0,87.5446,87.5446,87.4402,87.4972,32884.0
2018-08-13 09:50:00,92.13,92.44,92.04,92.44,42597.0,87.5067,87.8011,87.4212,87.8011,42597.0
2018-08-13 09:55:00,92.43,92.45,92.12,92.23,9439.0,87.7916,87.8106,87.4972,87.6016,9439.0
2018-08-13 10:00:00,92.2,92.28,92.0,92.04,7130.0,87.5731,87.6491,87.3832,87.4212,7130.0
2018-08-13 10:05:00,92.02,92.12,92.02,92.07,14572.0,87.4022,87.4972,87.4022,87.4497,14572.0
2018-08-13 10:10:00,92.06,92.11,91.92,91.92,14521.0,87.4402,87.4877,87.3072,87.3072,14521.0
2018-08-13 10:15:00,91.91,91.96,91.87,91.87,13096.0,87.2977,87.3452,87.2597,87.2597,13096.0
2018-08-13 10:20:00,91.87,91.99,91.86,91.92,4673.0,87.2597,87.3737,87.2502,87.3072,4673.0
2018-08-13 10:25:00,91.95,91.97,91.77,91.77,27917.0,87.3357,87.3547,87.1647,87.1647,27917.0
2018-08-13 10:30:00,91.8,91.88,91.78,91.83,12021.0,87.1932,87.2692,87.1742,87.2217,12021.0
2018-08-13 10:35:00,91.83,91.89,91.79,91.87,6121.0,87.2217,87.2787,87.1837,87.2597,6121.0
2018-08-13 10:40:00,91.88,91.92,91.86,91.89,8115.0,87.2692,87.3072,87.2502,87.2787,8115.0
2018-08-13 10:45:00,91.9,91.93,91.84,91.87,6143.0,87.2882,87.3167,87.2312,87.2597,6143.0
2018-08-13 10:50:00,91.88,91.9,91.81,91.82,10657.0,87.2692,87.2882,87.2027,87.2122,10657.0
2018-08-13 10:55:00,91.82,91.85,91.71,91.75,5541.0,87.2122,87.2407,87.1077,87.1457,5541.0
2018-08-13 11:00:00,91.77,91.81,91.73,91.78,15146.0,87.1647,87.2027,87.1267,87.1742,15146.0
2018-08-13 11:05:00,91.8,91.84,91.64,91.68,38738.0,87.1932,87.2312,87.0412,87.0792,38738.0
2018-08-13 11:10:00,91.67,91.82,91.65,91.78,13136.0,87.0697,87.2122,87.0507,87.1742,13136.0
2018-08-13 11:15:00,91.78,91.79,91.64,91.65,7624.0,87.1742,87.1837,87.0412,87.0507,7624.0
2018-08-13 11:20:00,91.67,91.68,91.64,91.68,3193.0,87.0697,87.0792,87.0412,87.0792,3193.0
2018-08-13 11:25:00,91.66,91.66,91.59,91.6,7396.0,87.0602,87.0602,86.9938,87.0033,7396.0
2018-08-13 11:30:00,91.57,91.69,91.55,91.66,8600.0,86.9748,87.0887,86.9558,87.0602,8600.0
2018-08-13 11:35:00,91.67,91.67,91.55,91.55,6362.0,87.0697,87.0697,86.9558,86.9558,6362.0
2018-08-13 11:40:00,91.57,91.66,91.54,91.63,5897.0,86.9748,87.0602,86.9463,87.0317,5897.0
2018-08-13 11:45:00,91.63,91.7,91.61,91.61,5519.0,87.0317,87.0982,87.0127,87.0127,5519.0
2018-08-13 11:50:00,91.62,91.63,91.56,91.63,9548.0,87.0222,87.0317,86.9653,87.0317,9548.0
2018-08-13 11:55:00,91.62,91.66,91.55,91.57,7976.0,87.0222,87.0602,86.9558,86.9748,7976.0
2018-08-13 12:00:00,91.56,91.63,91.54,91.63,4317.0,86.9653,87.0317,86.9463,87.0317,4317.0
2018-08-13 12:05:00,91.64,91.67,91.6,91.63,6668.0,87.0412,87.0697,87.0033,87.0317,6668.0
2018-08-13 12:10:00,91.64,91.71,91.63,91.68,5533.0,87.0412,87.1077,87.0317,87.0792,5533.0
2018-08-13 12:15:00,91.69,91.69,91.56,91.56,2586.0,87.0887,87.0887,86.9653,86.9653,2586.0
2018-08-13 12:20:00,91.56,91.61,91.48,91.5,5836.0,86.9653,87.0127,86.8893,86.9083,5836.0
2018-08-13 12:25:00,91.47,91.47,91.41,91.45,7127.0,86.8798,86.8798,86.8228,86.8608,7127.0
2018-08-13 12:30:00,91.46,91.53,91.45,91.49,8621.0,86.8703,86.9368,86.8608,86.8988,8621.0
2018-08-13 12:35:00,91.5,91.59,91.47,91.55,4768.0,86.9083,86.9938,86.8798,86.9558,4768.0
2018-08-13 12:40:00,91.56,91.57,91.53,91.54,3700.0,86.9653,86.9748,86.9368,86.9463,3700.0
2018-08-13 12:45:00,91.55,91.55,91.37,91.41,5450.0,86.9558,86.9558,86.7848,86.8228,5450.0
2018-08-13 12:50:00,91.41,91.48,91.4,91.42,3959.0,86.8228,86.8893,86.8133,86.8323,3959.0
2018-08-13 12:55:00,91.41,91.44,91.33,91.37,5345.0,86.8228,86.8513,86.7468,86.7848,5345.0
2018-08-13 13:00:00,91.34,91.34,91.23,91.25,4065.0,86.7563,86.7563,86.6518,86.6708,4065.0
2018-08-13 13:05:00,91.24,91.3,91.22,91.3,4610.0,86.6613,86.7183,86.6423,86.7183,4610.0
2018-08-13 13:10:00,91.29,91.35,91.29,91.33,5894.0,86.7088,86.7658,86.7088,86.7468,5894.0
2018-08-13 13:15:00,91.31,91.42,91.27,91.41,5300.0,86.7278,86.8323,86.6898,86.8228,5300.0
2018-08-13 13:20:00,91.41,91.47,91.41,91.43,4435.0,86.8228,86.8798,86.8228,86.8418,4435.0
2018-08-13 13:25:00,91.45,91.5,91.45,91.5,8840.0,86.8608,86.9083,86.8608,86.9083,8840.0
2018-08-13 13:30:00,91.5,91.63,91.5,91.56,4794.0,86.9083,87.0317,86.9083,86.9653,4794.0
2018-08-13 13:35:00,91.55,91.58,91.45,91.45,5023.0,86.9558,86.9843,86.8608,86.8608,5023.0
2018-08-13 13:40:00,91.49,91.53,91.47,91.5,2895.0,86.8988,86.9368,86.8798,86.9083,2895.0
2018-08-13 13:45:00,91.49,91.5,91.38,91.39,3058.0,86.8988,86.9083,86.7943,86.8038,3058.0
2018-08-13 13:50:00,91.41,91.54,91.41,91.51,5392.0,86.8228,86.9463,86.8228,86.9178,5392.0
2018-08-13 13:55:00,91.53,91.54,91.42,91.42,3602.0,86.9368,86.9463,86.8323,86.8323,3602.0
2018-08-13 14:00:00,91.45,91.59,91.44,91.59,12212.0,86.8608,86.9938,86.8513,86.9938,12212.0
2018-08-13 14:05:00,91.57,91.62,91.56,91.57,5472.0,86.9748,87.0222,86.9653,86.9748,5472.0
2018-08-13 14:10:00,91.59,91.63,91.56,91.6,6424.0,86.9938,87.0317,86.9653,87.0033,6424.0
2018-08-13 14:15:00,91.62,91.63,91.57,91.59,6833.0,87.0222,87.0317,86.9748,86.9938,6833.0
2018-08-13 14:20:00,91.57,91.64,91.57,91.61,9769.0,86.9748,87.0412,86.9748,87.0127,9769.0
2018-08-13 14:25:00,91.62,91.66,91.61,91.61,13090.0,87.0222,87.0602,87.0127,87.0127,13090.0
2018-08-13 14:30:00,91.64,91.64,91.58,91.59,5422.0,87.0412,87.0412,86.9843,86.9938,5422.0
2018-08-13 14:35:00,91.59,91.59,91.44,91.46,7910.0,86.9938,86.9938,86.8513,86.8703,7910.0
2018-08-13 14:40:00,91.46,91.47,91.37,91.41,8293.0,86.8703,86.8798,86.7848,86.8228,8293.0
2018-08-13 14:45:00,91.41,91.44,91.36,91.36,8852.0,86.8228,86.8513,86.7753,86.7753,8852.0
2018-08-13 14:50:00,91.36,91.38,91.26,91.28,9162.0,86.7753,86.7943,86.6803,86.6993,9162.0
2018-08-13 14:55:00,91.28,91.38,91.25,91.35,8472.0,86.6993,86.7943,86.6708,86.7658,8472.0
2018-08-13 15:00:00,91.33,91.37,91.26,91.37,28050.0,86.7468,86.7848,86.6803,86.7848,28050.0
2018-08-13 15:05:00,91.39,91.43,91.35,91.42,12971.0,86.8038,86.8418,86.7658,86.8323,12971.0
2018-08-13 15:10:00,91.43,91.47,91.41,91.45,11251.0,86.8418,86.8798,86.8228,86.8608,11251.0
2018-08-13 15:15:00,91.46,91.5,91.43,91.44,7226.0,86.8703,86.9083,86.8418,86.8513,7226.0
2018-08-13 15:20:00,91.43,91.44,91.37,91.4,8920.0,86.8418,86.8513,86.7848,86.8133,8920.0
2018-08-13 15:25:00,91.4,91.44,91.38,91.38,9604.0,86.8133,86.8513,86.7943,86.7943,9604.0
2018-08-13 15:30:00,91.36,91.37,91.27,91.28,12906.0,86.7753,86.7848,86.6898,86.6993,12906.0
2018-08-13 15:35:00,91.27,91.39,91.24,91.38,14064.0,86.6898,86.8038,86.6613,86.7943,14064.0
2018-08-13 15:40:00,91.37,91.44,91.33,91.38,23748.0,86.7848,86.8513,86.7468,86.7943,23748.0
2018-08-13 15:45:00,91.38,91.38,91.18,91.19,32524.0,86.7943,86.7943,86.6043,86.6138,32524.0
2018-08-13 15:50:00,91.16,91.26,91.16,91.25,23933.0,86.5853,86.6803,86.5853,86.6708,23933.0
2018-08-13 15:55:00,91.25,91.3,91.21,91.26,70859.0,86.6708,86.7183,86.6328,86.6803,70859.0
2018-08-14 09:30:00,91.64,91.64,91.31,91.42,23592.0,87.0412,87.0412,86.7278,86.8323,23592.0
2018-08-14 09:35:00,91.43,91.49,91.28,91.39,3367.0,86.8418,86.8988,86.6993,86.8038,3367.0
2018-08-14 09:40:00,91.34,91.39,91.17,91.26,17950.0,86.7563,86.8038,86.5948,86.6803,17950.0
2018-08-14 09:45:00,91.29,91.31,91.12,91.15,13490.0,86.7088,86.7278,86.5473,86.5758,13490.0
2018-08-14 09:50:00,91.19,91.35,91.19,91.25,144474.0,86.6138,86.7658,86.6138,86.6708,144474.0
2018-08-14 09:55:00,91.26,91.41,91.25,91.39,11500.0,86.6803,86.8228,86.6708,86.8038,11500.0
2018-08-14 10:00:00,91.39,91.4,91.17,91.18,12738.0,86.8038,86.8133,86.5948,86.6043,12738.0
2018-08-14 10:05:00,91.19,91.36,91.11,91.36,8964.0,86.6138,86.7753,86.5378,86.7753,8964.0
2018-08-14 10:10:00,91.4,91.4,91.28,91.33,36188.0,86.8133,86.8133,86.6993,86.7468,36188.0
2018-08-14 10:15:00,91.35,91.4,91.34,91.37,19742.0,86.7658,86.8133,86.7563,86.7848,19742.0
2018-08-14 10:20:00,91.38,91.4,91.35,91.38,12425.0,86.7943,86.8133,86.7658,86.7943,12425.0
2018-08-14 10:25:00,91.38,91.39,91.3,91.38,7602.0,86.7943,86.8038,86.7183,86.7943,7602.0
2018-08-14 10:30:00,91.35,91.4,91.35,91.4,20572.0,86.7658,86.8133,86.7658,86.8133,20572.0
2018-08-14 10:35:00,91.4,91.57,91.39,91.54,32135.0,86.8133,86.9748,86.8038,86.9463,32135.0
2018-08-14 10:40:00,91.55,91.56,91.49,91.51,16137.0,86.9558,86.9653,86.8988,86.9178,16137.0
2018-08-14 10:45:00,91.51,91.63,91.5,91.62,17471.0,86.9178,87.0317,86.9083,87.0222,17471.0
2018-08-14 10:50:00,91.61,91.62,91.16,91.53,59468.0,87.0127,87.0222,86.5853,86.9368,59468.0
2018-08-14 10:55:00,91.49,91.49,91.39,91.39,10882.0,86.8988,86.8988,86.8038,86.8038,10882.0
2018-08-14 11:00:00,91.41,91.51,91.39,91.5,14282.0,86.8228,86.9178,86.8038,86.9083,14282.0
2018-08-14 11:05:00,91.5,91.51,91.46,91.48,11799.0,86.9083,86.9178,86.8703,86.8893,11799.0
2018-08-14 11:10:00,91.5,91.54,91.46,91.54,18214.0,86.9083,86.9463,86.8703,86.9463,18214.0
2018-08-14 11:15:00,91.58,91.62,91.49,91.49,12422.0,86.9843,87.0222,86.8988,86.8988,12422.0
2018-08-14 11:20:00,91.5,91.65,91.49,91.64,13414.0,86.9083,87.0507,86.8988,87.0412,13414.0
2018-08-14 11:25:00,91.64,91.64,91.57,91.57,10389.0,87.0412,87.0412,86.9748,86.9748,10389.0
2018-08-14 11:30:00,91.58,91.6,91.51,91.51,5788.0,86.9843,87.0033,86.9178,86.9178,5788.0
2018-08-14 11:35:00,91.52,91.59,91.52,91.53,5907.0,86.9273,86.9938,86.9273,86.9368,5907.0
2018-08-14 11:40:00,91.58,91.78,91.57,91.78,20132.0,86.9843,87.1742,86.9748,87.1742,20132.0
2018-08-14 11:45:00,91.77,91.8,91.63,91.79,13766.0,87.1647,87.1932,87.0317,87.1837,13766.0
2018-08-14 11:50:00,91.79,91.83,91.74,91.75,7757.0,87.1837,87.2217,87.1362,87.1457,7757.0
2018-08-14 11:55:00,91.76,91.76,91.65,91.67,10432.0,87.1552,87.1552,87.0507,87.0697,10432.0
2018-08-14 12:00:00,91.67,91.71,91.67,91.69,10784.0,87.0697,87.1077,87.0697,87.0887,10784.0
2018-08-14 12:05:00,91.7,91.84,91.7,91.8,6760.0,87.0982,87.2312,87.0982,87.1932,6760.0
2018-08-14 12:10:00,91.81,91.87,91.79,91.8,12625.0,87.2027,87.2597,87.1837,87.1932,12625.0
2018-08-14 12:15:00,91.79,91.85,91.79,91.83,6320.0,87.1837,87.2407,87.1837,87.2217,6320.0
2018-08-14 12:20:00,91.82,91.82,91.74,91.78,7939.0,87.2122,87.2122,87.1362,87.1742,7939.0
2018-08-14 12:25:00,91.76,91.84,91.76,91.84,6038.0,87.1552,87.2312,87.1552,87.2312,6038.0
2018-08-14 12:30:00,91.84,91.87,91.82,91.85,5787.0,87.2312,87.2597,87.2122,87.2407,5787.0
2018-08-14 12:35:00,91.85,91.9,91.84,91.87,6940.0,87.2407,87.2882,87.2312,87.2597,6940.0
2018-08-14 12:40:00,91.87,91.88,91.83,91.83,10316.0,87.2597,87.2692,87.2217,87.2217,10316.0
2018-08-14 12:45:00,91.83,91.87,91.78,91.81,10440.0,87.2217,87.2597,87.1742,87.2027,10440.0
2018-08-14 12:50:00,91.82,91.82,91.66,91.66,6393.0,87.2122,87.2122,87.0602,87.0602,6393.0
2018-08-14 12:55:00,91.67,91.69,91.64,91.65,8735.0,87.0697,87.0887,87.0412,87.0507,8735.0
2018-08-14 13:00:00,91.67,91.75,91.66,91.72,5576.0,87.0697,87.1457,87.0602,87.1172,5576.0
2018-08-14 13:05:00,91.7,91.7,91.66,91.7,5256.0,87.0982,87.0982,87.0602,87.0982,5256.0
2018-08-14 13:10:00,91.7,91.72,91.64,91.64,34503.0,87.0982,87.1172,87.0412,87.0412,34503.0
2018-08-14 13:15:00,91.64,91.64,91.56,91.57,8132.0,87.0412,87.0412,86.9653,86.9748,8132.0
2018-08-14 13:20:00,91.54,91.57,91.51,91.53,11913.0,86.9463,86.9748,86.9178,86.9368,11913.0
2018-08-14 13:25:00,91.52,91.52,91.38,91.38,14924.0,86.9273,86.9273,86.7943,86.7943,14924.0
2018-08-14 13:30:00,91.38,91.38,91.25,91.37,21093.0,86.7943,86.7943,86.6708,86.7848,21093.0
2018-08-14 13:35:00,91.36,91.36,91.32,91.34,11953.0,86.7753,86.7753,86.7373,86.7563,11953.0
2018-08-14 13:40:00,91.34,91.52,91.34,91.47,9557.0,86.7563,86.9273,86.7563,86.8798,9557.0
2018-08-14 13:45:00,91.46,91.48,91.44,91.46,7238.0,86.8703,86.8893,86.8513,86.8703,7238.0
2018-08-14 13:50:00,91.47,91.52,91.41,91.51,12257.0,86.8798,86.9273,86.8228,86.9178,12257.0
2018-08-14 13:55:00,91.52,91.53,91.5,91.5,13058.0,86.9273,86.9368,86.9083,86.9083,13058.0
2018-08-14 14:00:00,91.5,91.53,91.36,91.4,31437.0,86.9083,86.9368,86.7753,86.8133,31437.0
2018-08-14 14:05:00,91.38,91.42,91.35,91.39,6701.0,86.7943,86.8323,86.7658,86.8038,6701.0
2018-08-14 14:10:00,91.39,91.51,91.39,91.51,14034.0,86.8038,86.9178,86.8038,86.9178,14034.0
2018-08-14 14:15:00,91.51,91.6,91.51,91.59,23485.0,86.9178,87.0033,86.9178,86.9938,23485.0
2018-08-14 14:20:00,91.59,91.61,91.51,91.57,12895.0,86.9938,87.0127,86.9178,86.9748,12895.0
2018-08-14 14:25:00,91.56,91.57,91.54,91.54,7302.0,86.9653,86.9748,86.9463,86.9463,7302.0
2018-08-14 14:30:00,91.54,91.61,91.54,91.61,13153.0,86.9463,87.0127,86.9463,87.0127,13153.0
2018-08-14 14:35:00,91.6,91.61,91.56,91.57,16552.0,87.0033,87.0127,86.9653,86.9748,16552.0
2018-08-14 14:40:00,91.58,91.6,91.56,91.58,11282.0,86.9843,87.0033,86.9653,86.9843,11282.0
2018-08-14 14:45:00,91.58,91.61,91.56,91.57,6599.0,86.9843,87.0127,86.9653,86.9748,6599.0
2018-08-14 14:50:00,91.56,91.6,91.56,91.6,10008.0,86.9653,87.0033,86.9653,87.0033,10008.0
2018-08-14 14:55:00,91.6,91.61,91.57,91.57,11892.0,87.0033,87.0127,86.9748,86.9748,11892.0
2018-08-14 15:00:00,91.59,91.64,91.57,91.58,14188.0,86.9938,87.0412,86.9748,86.9843,14188.0
2018-08-14 15:05:00,91.59,91.61,91.55,91.55,7712.0,86.9938,87.0127,86.9558,86.9558,7712.0
2018-08-14 15:10:00,91.56,91.61,91.56,91.58,17986.0,86.9653,87.0127,86.9653,86.9843,17986.0
2018-08-14 15:15:00,91.58,91.59,91.57,91.59,17663.0,86.9843,86.9938,86.9748,86.9938,17663.0
2018-08-14 15:20:00,91.57,91.62,91.56,91.61,19607.0,86.9748,87.0222,86.9653,87.0127,19607.0
2018-08-14 15:25:00,91.62,91.65,91.6,91.61,10102.0,87.0222,87.0507,87.0033,87.0127,10102.0
2018-08-14 15:30:00,91.61,91.62,91.59,91.62,14795.0,87.0127,87.0222,86.9938,87.0222,14795.0
2018-08-14 15:35:00,91.62,91.64,91.57,91.57,50864.0,87.0222,87.0412,86.9748,86.9748,50864.0
2018-08-14 15:40:00,91.57,91.57,91.52,91.53,15545.0,86.9748,86.9748,86.9273,86.9368,15545.0
2018-08-14 15:45:00,91.53,91.54,91.46,91.47,30087.0,86.9368,86.9463,86.8703,86.8798,30087.0
2018-08-14 15:50:00,91.47,91.48,91.42,91.44,40200.0,86.8798,86.8893,86.8323,86.8513,40200.0
2018-08-14 15:55:00,91.43,91.47,91.29,91.37,226507.0,86.8418,86.8798,86.7088,86.7848,226507.0
2018-08-15 09:30:00,91.07,91.23,90.81,90.87,19921.0,86.4998,86.6518,86.2529,86.3099,19921.0
2018-08-15 09:35:00,90.86,91.2,90.86,91.16,7700.0,86.3004,86.6233,86.3004,86.5853,7700.0
2018-08-15 09:40:00,91.17,91.28,91.14,91.21,11979.0,86.5948,86.6993,86.5663,86.6328,11979.0
2018-08-15 09:45:00,91.22,91.22,90.87,91.08,16290.0,86.6423,86.6423,86.3099,86.5093,16290.0
2018-08-15 09:50:00,91.06,91.14,90.99,91.04,16293.0,86.4903,86.5663,86.4239,86.4714,16293.0
2018-08-15 09:55:00,91.04,91.07,90.91,90.97,5100.0,86.4714,86.4998,86.3479,86.4049,5100.0
2018-08-15 10:00:00,90.97,90.97,90.8,90.82,16021.0,86.4049,86.4049,86.2434,86.2624,16021.0
2018-08-15 10:05:00,90.8,90.87,90.73,90.81,22196.0,86.2434,86.3099,86.1769,86.2529,22196.0
2018-08-15 10:10:00,90.84,90.84,90.71,90.72,20250.0,86.2814,86.2814,86.1579,86.1674,20250.0
2018-08-15 10:15:00,90.71,90.77,90.62,90.7,14676.0,86.1579,86.2149,86.0724,86.1484,14676.0
2018-08-15 10:20:00,90.66,90.74,90.62,90.73,9063.0,86.1104,86.1864,86.0724,86.1769,9063.0
2018-08-15 10:25:00,90.7,90.7,90.58,90.58,10168.0,86.1484,86.1484,86.0344,86.0344,10168.0
2018-08-15 10:30:00,90.58,90.67,90.57,90.6,12300.0,86.0344,86.1199,86.0249,86.0534,12300.0
2018-08-15 10:35:00,90.62,90.77,90.62,90.76,12916.0,86.0724,86.2149,86.0724,86.2054,12916.0
2018-08-15 10:40:00,90.73,90.76,90.56,90.56,9150.0,86.1769,86.2054,86.0154,86.0154,9150.0
2018-08-15 10:45:00,90.55,90.57,90.46,90.51,10488.0,86.0059,86.0249,85.9205,85.9679,10488.0
2018-08-15 10:50:00,90.54,90.54,90.41,90.5,5954.0,85.9964,85.9964,85.873,85.9585,5954.0
2018-08-15 10:55:00,90.5,90.58,90.46,90.48,118029.0,85.9585,86.0344,85.9205,85.9395,118029.0
2018-08-15 11:00:00,90.47,90.66,90.46,90.66,17828.0,85.93,86.1104,85.9205,86.1104,17828.0
2018-08-15 11:05:00,90.67,90.88,90.59,90.85,17904.0,86.1199,86.3194,86.0439,86.2909,17904.0
2018-08-15 11:10:00,90.87,90.96,90.83,90.87,17009.0,86.3099,86.3954,86.2719,86.3099,17009.0
2018-08-15 11:15:00,90.88,90.93,90.81,90.89,23829.0,86.3194,86.3669,86.2529,86.3289,23829.0
2018-08-15 11:20:00,90.87,90.94,90.79,90.85,11945.0,86.3099,86.3764,86.2339,86.2909,11945.0
2018-08-15 11:25:00,90.88,90.97,90.87,90.88,7960.0,86.3194,86.4049,86.3099,86.3194,7960.0
2018-08-15 11:30:00,90.91,90.94,90.8,90.94,8351.0,86.3479,86.3764,86.2434,86.3764,8351.0
2018-08-15 11:35:00,90.92,90.98,90.84,90.84,5906.0,86.3574,86.4144,86.2814,86.2814,5906.0
2018-08-15 11:40:00,90.83,90.85,90.74,90.8,17430.0,86.2719,86.2909,86.1864,86.2434,17430.0
2018-08-15 11:45:00,90.81,90.88,90.73,90.84,14742.0,86.2529,86.3194,86.1769,86.2814,14742.0
2018-08-15 11:50:00,90.86,90.86,90.79,90.81,28686.0,86.3004,86.3004,86.2339,86.2529,28686.0
2018-08-15 11:55:00,90.81,90.82,90.62,90.68,10372.0,86.2529,86.2624,86.0724,86.1294,10372.0
2018-08-15 12:00:00,90.67,90.8,90.66,90.79,6701.0,86.1199,86.2434,86.1104,86.2339,6701.0
2018-08-15 12:05:00,90.79,90.94,90.77,90.89,17763.0,86.2339,86.3764,86.2149,86.3289,17763.0
2018-08-15 12:10:00,90.89,90.91,90.85,90.86,9120.0,86.3289,86.3479,86.2909,86.3004,9120.0
2018-08-15 12:15:00,90.89,90.89,90.81,90.88,7860.0,86.3289,86.3289,86.2529,86.3194,7860.0
2018-08-15 12:20:00,90.85,90.87,90.76,90.87,5838.0,86.2909,86.3099,86.2054,86.3099,5838.0
2018-08-15 12:25:00,90.85,90.87,90.82,90.85,7619.0,86.2909,86.3099,86.2624,86.2909,7619.0
2018-08-15 12:30:00,90.88,90.96,90.87,90.95,9331.0,86.3194,86.3954,86.3099,86.3859,9331.0
2018-08-15 12:35:00,90.96,90.99,90.87,90.9,21573.0,86.3954,86.4239,86.3099,86.3384,21573.0
2018-08-15 12:40:00,90.95,90.95,90.88,90.89,7545.0,86.3859,86.3859,86.3194,86.3289,7545.0
2018-08-15 12:45:00,90.86,90.87,90.81,90.81,8576.0,86.3004,86.3099,86.2529,86.2529,8576.0
2018-08-15 12:50:00,90.84,90.88,90.8,90.83,7134.0,86.2814,86.3194,86.2434,86.2719,7134.0
2018-08-15 12:55:00,90.84,90.89,90.83,90.87,6206.0,86.2814,86.3289,86.2719,86.3099,6206.0
2018-08-15 13:00:00,90.87,90.89,90.84,90.89,7548.0,86.3099,86.3289,86.2814,86.3289,7548.0
2018-08-15 13:05:00,90.87,90.97,90.86,90.9,14243.0,86.3099,86.4049,86.3004,86.3384,14243.0
2018-08-15 13:10:00,90.91,90.93,90.85,90.88,9605.0,86.3479,86.3669,86.2909,86.3194,9605.0
2018-08-15 13:15:00,90.86,90.9,90.84,90.88,6931.0,86.3004,86.3384,86.2814,86.3194,6931.0
2018-08-15 13:20:00,90.87,90.91,90.81,90.81,9805.0,86.3099,86.3479,86.2529,86.2529,9805.0
2018-08-15 13:25:00,90.8,90.88,90.8,90.84,4491.0,86.2434,86.3194,86.2434,86.2814,4491.0
2018-08-15 13:30:00,90.86,90.86,90.77,90.78,8355.0,86.3004,86.3004,86.2149,86.2244,8355.0
2018-08-15 13:35:00,90.75,90.81,90.74,90.81,3100.0,86.1959,86.2529,86.1864,86.2529,3100.0
2018-08-15 13:40:00,90.82,90.89,90.82,90.87,7199.0,86.2624,86.3289,86.2624,86.3099,7199.0
2018-08-15 13:45:00,90.87,90.89,90.78,90.78,9005.0,86.3099,86.3289,86.2244,86.2244,9005.0
2018-08-15 13:50:00,90.8,90.89,90.8,90.87,8090.0,86.2434,86.3289,86.2434,86.3099,8090.0
2018-08-15 13:55:00,90.87,90.93,90.84,90.84,9949.0,86.3099,86.3669,86.2814,86.2814,9949.0
2018-08-15 14:00:00,90.83,90.83,90.77,90.8,14369.0,86.2719,86.2719,86.2149,86.2434,14369.0
2018-08-15 14:05:00,90.79,90.8,90.66,90.71,7095.0,86.2339,86.2434,86.1104,86.1579,7095.0
2018-08-15 14:10:00,90.71,90.71,90.51,90.51,16622.0,86.1579,86.1579,85.9679,85.9679,16622.0
2018-08-15 14:15:00,90.54,90.7,90.53,90.69,11961.0,85.9964,86.1484,85.9869,86.1389,11961.0
2018-08-15 14:20:00,90.69,90.78,90.68,90.77,7254.0,86.1389,86.2244,86.1294,86.2149,7254.0
2018-08-15 14:25:00,90.77,90.77,90.63,90.64,8136.0,86.2149,86.2149,86.0819,86.0914,8136.0
2018-08-15 14:30:00,90.66,90.78,90.62,90.77,10286.0,86.1104,86.2244,86.0724,86.2149,10286.0
2018-08-15 14:35:00,90.77,90.83,90.76,90.76,11834.0,86.2149,86.2719,86.2054,86.2054,11834.0
2018-08-15 14:40:00,90.79,90.79,90.7,90.7,8800.0,86.2339,86.2339,86.1484,86.1484,8800.0
2018-08-15 14:45:00,90.7,90.73,90.65,90.7,11054.0,86.1484,86.1769,86.1009,86.1484,11054.0
2018-08-15 14:50:00,90.71,90.79,90.69,90.76,12069.0,86.1579,86.2339,86.1389,86.2054,12069.0
2018-08-15 14:55:00,90.77,90.81,90.68,90.81,48893.0,86.2149,86.2529,86.1294,86.2529,48893.0
2018-08-15 15:00:00,90.8,90.95,90.74,90.84,77993.0,86.2434,86.3859,86.1864,86.2814,77993.0
2018-08-15 15:05:00,90.84,90.91,90.8,90.83,46028.0,86.2814,86.3479,86.2434,86.2719,46028.0
2018-08-15 15:10:00,90.83,90.85,90.74,90.75,82977.0,86.2719,86.2909,86.1864,86.1959,82977.0
2018-08-15 15:15:00,90.76,90.79,90.74,90.75,20161.0,86.2054,86.2339,86.1864,86.1959,20161.0
2018-08-15 15:20:00,90.76,90.83,90.75,90.8,62337.0,86.2054,86.2719,86.1959,86.2434,62337.0
2018-08-15 15:25:00,90.8,90.83,90.75,90.8,19305.0,86.2434,86.2719,86.1959,86.2434,19305.0
2018-08-15 15:30:00,90.8,90.93,90.79,90.9,48465.0,86.2434,86.3669,86.2339,86.3384,48465.0
2018-08-15 15:35:00,90.9,90.93,90.83,90.86,22129.0,86.3384,86.3669,86.2719,86.3004,22129.0
2018-08-15 15:40:00,90.85,90.93,90.83,90.93,19166.0,86.2909,86.3669,86.2719,86.3669,19166.0
2018-08-15 15:45:00,90.92,91.02,90.9,90.93,33432.0,86.3574,86.4524,86.3384,86.3669,33432.0
2018-08-15 15:50:00,90.92,90.93,90.87,90.9,37251.0,86.3574,86.3669,86.3099,86.3384,37251.0
2018-08-15 15:55:00,90.9,90.99,90.78,90.85,133862.0,86.3384,86.4239,86.2244,86.2909,133862.0
2018-08-16 09:30:00,91.31,91.57,91.19,91.29,21831.0,86.7278,86.9748,86.6138,86.7088,21831.0
2018-08-16 09:35:00,91.23,91.37,90.98,91.05,8232.0,86.6518,86.7848,86.4144,86.4809,8232.0
2018-08-16 09:40:00,91.06,91.24,90.96,90.96,5500.0,86.4903,86.6613,86.3954,86.3954,5500.0
2018-08-16 09:45:00,91.02,91.09,90.87,90.92,14510.0,86.4524,86.5188,86.3099,86.3574,14510.0
2018-08-16 09:50:00,90.92,91.21,90.91,91.13,13183.0,86.3574,86.6328,86.3479,86.5568,13183.0
2018-08-16 09:55:00,91.14,91.26,91.13,91.2,11416.0,86.5663,86.6803,86.5568,86.6233,11416.0
2018-08-16 10:00:00,91.19,91.26,91.14,91.22,57444.0,86.6138,86.6803,86.5663,86.6423,57444.0
2018-08-16 10:05:00,91.23,91.28,91.14,91.15,11390.0,86.6518,86.6993,86.5663,86.5758,11390.0
2018-08-16 10:10:00,91.15,91.17,91.08,91.08,11456.0,86.5758,86.5948,86.5093,86.5093,11456.0
2018-08-16 10:15:00,91.09,91.2,90.96,91.13,34758.0,86.5188,86.6233,86.3954,86.5568,34758.0
2018-08-16 10:20:00,91.1,91.2,90.9,91.18,22035.0,86.5283,86.6233,86.3384,86.6043,22035.0
2018-08-16 10:25:00,91.2,91.28,91.07,91.25,28838.0,86.6233,86.6993,86.4998,86.6708,28838.0
2018-08-16 10:30:00,91.23,91.43,91.19,91.24,33941.0,86.6518,86.8418,86.6138,86.6613,33941.0
2018-08-16 10:35:00,91.23,91.24,91.14,91.15,55069.0,86.6518,86.6613,86.5663,86.5758,55069.0
2018-08-16 10:40:00,91.16,91.3,91.15,91.27,149969.0,86.5853,86.7183,86.5758,86.6898,149969.0
2018-08-16 10:45:00,91.27,91.45,91.27,91.43,16035.0,86.6898,86.8608,86.6898,86.8418,16035.0
2018-08-16 10:50:00,91.42,91.5,91.4,91.46,34412.0,86.8323,86.9083,86.8133,86.8703,34412.0
2018-08-16 10:55:00,91.47,91.63,91.47,91.59,8003.0,86.8798,87.0317,86.8798,86.9938,8003.0
2018-08-16 11:00:00,91.58,91.65,91.43,91.53,86335.0,86.9843,87.0507,86.8418,86.9368,86335.0
2018-08-16 11:05:00,91.52,91.72,91.51,91.68,10102.0,86.9273,87.1172,86.9178,87.0792,10102.0
2018-08-16 11:10:00,91.67,91.69,91.62,91.67,10710.0,87.0697,87.0887,87.0222,87.0697,10710.0
2018-08-16 11:15:00,91.67,91.72,91.61,91.71,26892.0,87.0697,87.1172,87.0127,87.1077,26892.0
2018-08-16 11:20:00,91.72,91.9,91.72,91.9,25073.0,87.1172,87.2882,87.1172,87.2882,25073.0
2018-08-16 11:25:00,91.92,91.92,91.8,91.8,7426.0,87.3072,87.3072,87.1932,87.1932,7426.0
2018-08-16 11:30:00,91.79,91.81,91.65,91.65,6567.0,87.1837,87.2027,87.0507,87.0507,6567.0
2018-08-16 11:35:00,91.65,91.7,91.62,91.63,6479.0,87.0507,87.0982,87.0222,87.0317,6479.0
2018-08-16 11:40:00,91.6,91.71,91.59,91.68,5400.0,87.0033,87.1077,86.9938,87.0792,5400.0
2018-08-16 11:45:00,91.67,91.81,91.67,91.76,24305.0,87.0697,87.2027,87.0697,87.1552,24305.0
2018-08-16 11:50:00,91.77,91.8,91.76,91.8,4511.0,87.1647,87.1932,87.1552,87.1932,4511.0
2018-08-16 11:55:00,91.81,91.83,91.79,91.83,4457.0,87.2027,87.2217,87.1837,87.2217,4457.0
2018-08-16 12:00:00,91.83,91.87,91.83,91.87,7582.0,87.2217,87.2597,87.2217,87.2597,7582.0
2018-08-16 12:05:00,91.88,91.97,91.85,91.95,7739.0,87.2692,87.3547,87.2407,87.3357,7739.0
2018-08-16 12:10:00,91.95,92.08,91.94,92.03,24169.0,87.3357,87.4592,87.3262,87.4117,24169.0
2018-08-16 12:15:00,92.04,92.05,91.99,92.04,9426.0,87.4212,87.4307,87.3737,87.4212,9426.0
2018-08-16 12:20:00,92.06,92.06,91.95,91.99,18579.0,87.4402,87.4402,87.3357,87.3737,18579.0
2018-08-16 12:25:00,91.99,92.03,91.97,91.98,10044.0,87.3737,87.4117,87.3547,87.3642,10044.0
2018-08-16 12:30:00,91.96,92.01,91.96,92.0,18812.0,87.3452,87.3927,87.3452,87.3832,18812.0
2018-08-16 12:35:00,92.0,92.04,91.98,92.04,13276.0,87.3832,87.4212,87.3642,87.4212,13276.0
2018-08-16 12:40:00,92.05,92.05,91.96,92.0,16400.0,87.4307,87.4307,87.3452,87.3832,16400.0
2018-08-16 12:45:00,92.0,92.06,91.99,92.04,7122.0,87.3832,87.4402,87.3737,87.4212,7122.0
2018-08-16 12:50:00,92.03,92.09,92.0,92.04,40276.0,87.4117,87.4687,87.3832,87.4212,40276.0
2018-08-16 12:55:00,92.04,92.04,91.94,91.94,5771.0,87.4212,87.4212,87.3262,87.3262,5771.0
2018-08-16 13:00:00,91.92,91.95,91.91,91.91,4511.0,87.3072,87.3357,87.2977,87.2977,4511.0
2018-08-16 13:05:00,91.9,91.91,91.83,91.84,3100.0,87.2882,87.2977,87.2217,87.2312,3100.0
2018-08-16 13:10:00,91.82,91.84,91.8,91.83,4999.0,87.2122,87.2312,87.1932,87.2217,4999.0
2018-08-16 13:15:00,91.82,91.83,91.75,91.78,10314.0,87.2122,87.2217,87.1457,87.1742,10314.0
2018-08-16 13:20:00,91.79,91.82,91.75,91.8,36688.0,87.1837,87.2122,87.1457,87.1932,36688.0
2018-08-16 13:25:00,91.79,91.79,91.68,91.69,13801.0,87.1837,87.1837,87.0792,87.0887,13801.0
2018-08-16 13:30:00,91.69,91.73,91.57,91.59,10377.0,87.0887,87.1267,86.9748,86.9938,10377.0
2018-08-16 13:35:00,91.61,91.7,91.6,91.69,6455.0,87.0127,87.0982,87.0033,87.0887,6455.0
2018-08-16 13:40:00,91.7,91.73,91.66,91.67,8015.0,87.0982,87.1267,87.0602,87.0697,8015.0
2018-08-16 13:45:00,91.68,91.68,91.61,91.61,3350.0,87.0792,87.0792,87.0127,87.0127,3350.0
2018-08-16 13:50:00,91.62,91.62,91.46,91.5,13451.0,87.0222,87.0222,86.8703,86.9083,13451.0
2018-08-16 13:55:00,91.51,91.6,91.51,91.58,7242.0,86.9178,87.0033,86.9178,86.9843,7242.0
2018-08-16 14:00:00,91.58,91.62,91.52,91.61,9595.0,86.9843,87.0222,86.9273,87.0127,9595.0
2018-08-16 14:05:00,91.62,91.66,91.56,91.56,8602.0,87.0222,87.0602,86.9653,86.9653,8602.0
2018-08-16 14:10:00,91.58,91.67,91.58,91.65,13825.0,86.9843,87.0697,86.9843,87.0507,13825.0
2018-08-16 14:15:00,91.65,91.65,91.59,91.63,7792.0,87.0507,87.0507,86.9938,87.0317,7792.0
2018-08-16 14:20:00,91.62,91.64,91.55,91.57,30635.0,87.0222,87.0412,86.9558,86.9748,30635.0
2018-08-16 14:25:00,91.55,91.62,91.49,91.5,64038.0,86.9558,87.0222,86.8988,86.9083,64038.0
2018-08-16 14:30:00,91.5,91.52,91.41,91.46,43198.0,86.9083,86.9273,86.8228,86.8703,43198.0
2018-08-16 14:35:00,91.45,91.58,91.45,91.53,63740.0,86.8608,86.9843,86.8608,86.9368,63740.0
2018-08-16 14:40:00,91.54,91.61,91.52,91.56,37246.0,86.9463,87.0127,86.9273,86.9653,37246.0
2018-08-16 14:45:00,91.58,91.59,91.52,91.56,13857.0,86.9843,86.9938,86.9273,86.9653,13857.0
2018-08-16 14:50:00,91.56,91.6,91.52,91.56,12912.0,86.9653,87.0033,86.9273,86.9653,12912.0
2018-08-16 14:55:00,91.56,91.6,91.56,91.56,9117.0,86.9653,87.0033,86.9653,86.9653,9117.0
2018-08-16 15:00:00,91.57,91.6,91.54,91.58,23933.0,86.9748,87.0033,86.9463,86.9843,23933.0
2018-08-16 15:05:00,91.58,91.6,91.54,91.56,25432.0,86.9843,87.0033,86.9463,86.9653,25432.0
2018-08-16 15:10:00,91.57,91.66,91.56,91.66,42535.0,86.9748,87.0602,86.9653,87.0602,42535.0
2018-08-16 15:15:00,91.67,91.74,91.65,91.66,21587.0,87.0697,87.1362,87.0507,87.0602,21587.0
2018-08-16 15:20:00,91.67,91.72,91.61,91.68,23336.0,87.0697,87.1172,87.0127,87.0792,23336.0
2018-08-16 15:25:00,91.66,91.7,91.64,91.67,34672.0,87.0602,87.0982,87.0412,87.0697,34672.0
2018-08-16 15:30:00,91.67,91.75,91.65,91.74,28299.0,87.0697,87.1457,87.0507,87.1362,28299.0
2018-08-16 15:35:00,91.76,91.76,91.63,91.64,14703.0,87.1552,87.1552,87.0317,87.0412,14703.0
2018-08-16 15:40:00,91.64,91.66,91.54,91.55,63667.0,87.0412,87.0602,86.9463,86.9558,63667.0
2018-08-16 15:45:00,91.54,91.56,91.52,91.53,81108.0,86.9463,86.9653,86.9273,86.9368,81108.0
2018-08-16 15:50:00,91.52,91.53,91.47,91.5,45015.0,86.9273,86.9368,86.8798,86.9083,45015.0
2018-08-16 15:55:00,91.5,91.63,91.45,91.54,186318.0,86.9083,87.0317,86.8608,86.9463,186318.0
2018-08-17 09:30:00,91.44,91.79,91.17,91.33,75828.0,86.8513,87.1837,86.5948,86.7468,75828.0
2018-08-17 09:35:00,91.4,91.56,91.37,91.37,34635.0,86.8133,86.9653,86.7848,86.7848,34635.0
2018-08-17 09:40:00,91.31,91.31,91.11,91.14,7082.0,86.7278,86.7278,86.5378,86.5663,7082.0
2018-08-17 09:45:00,91.18,91.21,90.92,90.94,18478.0,86.6043,86.6328,86.3574,86.3764,18478.0
2018-08-17 09:50:00,90.94,90.94,90.68,90.73,42876.0,86.3764,86.3764,86.1294,86.1769,42876.0
2018-08-17 09:55:00,90.75,90.87,90.7,90.72,25385.0,86.1959,86.3099,86.1484,86.1674,25385.0
2018-08-17 10:00:00,90.73,90.96,90.69,90.94,16206.0,86.1769,86.3954,86.1389,86.3764,16206.0
2018-08-17 10:05:00,91.0,91.01,90.91,91.0,10581.0,86.4334,86.4429,86.3479,86.4334,10581.0
2018-08-17 10:10:00,91.01,91.04,90.87,90.9,10922.0,86.4429,86.4714,86.3099,86.3384,10922.0
2018-08-17 10:15:00,90.89,90.91,90.68,90.73,48988.0,86.3289,86.3479,86.1294,86.1769,48988.0
2018-08-17 10:20:00,90.76,90.84,90.7,90.7,28755.0,86.2054,86.2814,86.1484,86.1484,28755.0
2018-08-17 10:25:00,90.7,90.86,90.69,90.76,17766.0,86.1484,86.3004,86.1389,86.2054,17766.0
2018-08-17 10:30:00,90.75,90.84,90.74,90.83,13441.0,86.1959,86.2814,86.1864,86.2719,13441.0
2018-08-17 10:35:00,90.83,90.91,90.78,90.81,28287.0,86.2719,86.3479,86.2244,86.2529,28287.0
2018-08-17 10:40:00,90.81,90.87,90.76,90.79,21790.0,86.2529,86.3099,86.2054,86.2339,21790.0
2018-08-17 10:45:00,90.78,90.85,90.67,90.73,45397.0,86.2244,86.2909,86.1199,86.1769,45397.0
2018-08-17 10:50:00,90.73,90.93,90.72,90.81,16664.0,86.1769,86.3669,86.1674,86.2529,16664.0
2018-08-17 10:55:00,90.82,90.86,90.72,90.77,26715.0,86.2624,86.3004,86.1674,86.2149,26715.0
2018-08-17 11:00:00,90.78,90.9,90.78,90.89,12102.0,86.2244,86.3384,86.2244,86.3289,12102.0
2018-08-17 11:05:00,90.88,90.93,90.72,90.92,67953.0,86.3194,86.3669,86.1674,86.3574,67953.0
2018-08-17 11:10:00,90.92,90.98,90.87,90.93,11591.0,86.3574,86.4144,86.3099,86.3669,11591.0
2018-08-17 11:15:00,90.93,91.06,90.92,91.03,66802.0,86.3669,86.4903,86.3574,86.4619,66802.0
2018-08-17 11:20:00,91.04,91.1,91.02,91.08,15263.0,86.4714,86.5283,86.4524,86.5093,15263.0
2018-08-17 11:25:00,91.08,91.1,91.01,91.1,13300.0,86.5093,86.5283,86.4429,86.5283,13300.0
2018-08-17 11:30:00,91.1,91.11,90.9,90.92,42088.0,86.5283,86.5378,86.3384,86.3574,42088.0
2018-08-17 11:35:00,90.91,90.95,90.78,90.92,45365.0,86.3479,86.3859,86.2244,86.3574,45365.0
2018-08-17 11:40:00,90.93,91.16,90.93,91.13,17722.0,86.3669,86.5853,86.3669,86.5568,17722.0
2018-08-17 11:45:00,91.14,91.21,91.08,91.17,12038.0,86.5663,86.6328,86.5093,86.5948,12038.0
2018-08-17 11:50:00,91.16,91.24,91.11,91.16,20499.0,86.5853,86.6613,86.5378,86.5853,20499.0
2018-08-17 11:55:00,91.17,91.21,91.13,91.2,20715.0,86.5948,86.6328,86.5568,86.6233,20715.0
2018-08-17 12:00:00,91.19,91.21,91.14,91.15,21382.0,86.6138,86.6328,86.5663,86.5758,21382.0
2018-08-17 12:05:00,91.15,91.16,91.08,91.15,16037.0,86.5758,86.5853,86.5093,86.5758,16037.0
2018-08-17 12:10:00,91.15,91.16,91.08,91.12,28522.0,86.5758,86.5853,86.5093,86.5473,28522.0
2018-08-17 12:15:00,91.13,91.16,91.09,91.09,13848.0,86.5568,86.5853,86.5188,86.5188,13848.0
2018-08-17 12:20:00,91.09,91.15,91.08,91.14,14031.0,86.5188,86.5758,86.5093,86.5663,14031.0
2018-08-17 12:25:00,91.14,91.15,91.06,91.1,11022.0,86.5663,86.5758,86.4903,86.5283,11022.0
2018-08-17 12:30:00,91.1,91.11,91.01,91.03,14150.0,86.5283,86.5378,86.4429,86.4619,14150.0
2018-08-17 12:35:00,91.03,91.04,91.0,91.02,14006.0,86.4619,86.4714,86.4334,86.4524,14006.0
2018-08-17 12:40:00,91.01,91.07,91.01,91.04,9430.0,86.4429,86.4998,86.4429,86.4714,9430.0
2018-08-17 12:45:00,91.05,91.07,91.03,91.07,7353.0,86.4809,86.4998,86.4619,86.4998,7353.0
2018-08-17 12:50:00,91.07,91.13,91.07,91.11,26132.0,86.4998,86.5568,86.4998,86.5378,26132.0
2018-08-17 12:55:00,91.1,91.12,91.08,91.1,13670.0,86.5283,86.5473,86.5093,86.5283,13670.0
2018-08-17 13:00:00,91.1,91.17,91.1,91.13,16920.0,86.5283,86.5948,86.5283,86.5568,16920.0
2018-08-17 13:05:00,91.14,91.16,91.02,91.12,16619.0,86.5663,86.5853,86.4524,86.5473,16619.0
2018-08-17 13:10:00,91.11,91.12,91.04,91.11,24814.0,86.5378,86.5473,86.4714,86.5378,24814.0
2018-08-17 13:15:00,91.1,91.13,91.04,91.06,55232.0,86.5283,86.5568,86.4714,86.4903,55232.0
2018-08-17 13:20:00,91.07,91.16,91.07,91.11,28272.0,86.4998,86.5853,86.4998,86.5378,28272.0
2018-08-17 13:25:00,91.12,91.14,91.03,91.05,8758.0,86.5473,86.5663,86.4619,86.4809,8758.0
2018-08-17 13:30:00,91.06,91.09,91.02,91.09,5884.0,86.4903,86.5188,86.4524,86.5188,5884.0
2018-08-17 13:35:00,91.1,91.16,91.09,91.14,9953.0,86.5283,86.5853,86.5188,86.5663,9953.0
2018-08-17 13:40:00,91.14,91.18,91.03,91.07,42801.0,86.5663,86.6043,86.4619,86.4998,42801.0
2018-08-17 13:45:00,91.07,91.12,91.06,91.1,10634.0,86.4998,86.5473,86.4903,86.5283,10634.0
2018-08-17 13:50:00,91.09,91.14,91.08,91.12,16629.0,86.5188,86.5663,86.5093,86.5473,16629.0
2018-08-17 13:55:00,91.13,91.22,91.12,91.15,25069.0,86.5568,86.6423,86.5473,86.5758,25069.0
2018-08-17 14:00:00,91.15,91.26,91.14,91.25,51370.0,86.5758,86.6803,86.5663,86.6708,51370.0
2018-08-17 14:05:00,91.25,91.42,91.24,91.32,181550.0,86.6708,86.8323,86.6613,86.7373,181550.0
2018-08-17 14:10:00,91.32,91.41,91.32,91.34,21512.0,86.7373,86.8228,86.7373,86.7563,21512.0
2018-08-17 14:15:00,91.36,91.42,91.34,91.34,17847.0,86.7753,86.8323,86.7563,86.7563,17847.0
2018-08-17 14:20:00,91.33,91.38,91.31,91.31,20332.0,86.7468,86.7943,86.7278,86.7278,20332.0
2018-08-17 14:25:00,91.34,91.41,91.31,91.37,37963.0,86.7563,86.8228,86.7278,86.7848,37963.0
2018-08-17 14:30:00,91.36,91.42,91.34,91.42,13443.0,86.7753,86.8323,86.7563,86.8323,13443.0
2018-08-17 14:35:00,91.42,91.44,91.2,91.2,28675.0,86.8323,86.8513,86.6233,86.6233,28675.0
2018-08-17 14:40:00,91.22,91.33,91.21,91.31,10939.0,86.6423,86.7468,86.6328,86.7278,10939.0
2018-08-17 14:45:00,91.31,91.35,91.29,91.34,10544.0,86.7278,86.7658,86.7088,86.7563,10544.0
2018-08-17 14:50:00,91.34,91.54,91.33,91.53,52716.0,86.7563,86.9463,86.7468,86.9368,52716.0
2018-08-17 14:55:00,91.52,91.58,91.51,91.57,16392.0,86.9273,86.9843,86.9178,86.9748,16392.0
2018-08-17 15:00:00,91.56,91.59,91.47,91.48,15729.0,86.9653,86.9938,86.8798,86.8893,15729.0
2018-08-17 15:05:00,91.48,91.48,91.4,91.41,20419.0,86.8893,86.8893,86.8133,86.8228,20419.0
2018-08-17 15:10:00,91.4,91.45,91.39,91.42,13433.0,86.8133,86.8608,86.8038,86.8323,13433.0
2018-08-17 15:15:00,91.42,91.44,91.36,91.38,17021.0,86.8323,86.8513,86.7753,86.7943,17021.0
2018-08-17 15:20:00,91.38,91.43,91.37,91.39,18058.0,86.7943,86.8418,86.7848,86.8038,18058.0
2018-08-17 15:25:00,91.39,91.41,91.32,91.34,20846.0,86.8038,86.8228,86.7373,86.7563,20846.0
2018-08-17 15:30:00,91.34,91.43,91.31,91.43,16529.0,86.7563,86.8418,86.7278,86.8418,16529.0
2018-08-17 15:35:00,91.44,91.45,91.4,91.42,40643.0,86.8513,86.8608,86.8133,86.8323,40643.0
2018-08-17 15:40:00,91.42,91.54,91.41,91.52,63622.0,86.8323,86.9463,86.8228,86.9273,63622.0
2018-08-17 15:45:00,91.52,91.52,91.33,91.33,71957.0,86.9273,86.9273,86.7468,86.7468,71957.0
2018-08-17 15:50:00,91.32,91.38,91.25,91.29,50415.0,86.7373,86.7943,86.6708,86.7088,50415.0
2018-08-17 15:55:00,91.3,91.53,91.29,91.46,138730.0,86.7183,86.9368,86.7088,86.8703,138730.0
2018-08-20 09:30:00,91.6,92.0,91.6,91.97,16334.0,87.0033,87.3832,87.0033,87.3547,16334.0
2018-08-20 09:35:00,91.97,92.06,91.9,92.05,7297.0,87.3547,87.4402,87.2882,87.4307,7297.0
2018-08-20 09:40:00,92.02,92.07,91.64,91.67,5423.0,87.4022,87.4497,87.0412,87.0697,5423.0
2018-08-20 09:45:00,91.7,91.9,91.7,91.9,7959.0,87.0982,87.2882,87.0982,87.2882,7959.0
2018-08-20 09:50:00,91.85,91.85,91.69,91.71,5367.0,87.2407,87.2407,87.0887,87.1077,5367.0
2018-08-20 09:55:00,91.74,91.77,91.6,91.76,5910.0,87.1362,87.1647,87.0033,87.1552,5910.0
2018-08-20 10:00:00,91.78,91.81,91.71,91.74,5876.0,87.1742,87.2027,87.1077,87.1362,5876.0
2018-08-20 10:05:00,91.74,91.74,91.65,91.7,4912.0,87.1362,87.1362,87.0507,87.0982,4912.0
2018-08-20 10:10:00,91.7,91.76,91.64,91.66,6170.0,87.0982,87.1552,87.0412,87.0602,6170.0
2018-08-20 10:15:00,91.63,91.72,91.63,91.67,6883.0,87.0317,87.1172,87.0317,87.0697,6883.0
2018-08-20 10:20:00,91.69,91.96,91.69,91.96,70952.0,87.0887,87.3452,87.0887,87.3452,70952.0
2018-08-20 10:25:00,91.95,92.11,91.94,92.09,10284.0,87.3357,87.4877,87.3262,87.4687,10284.0
2018-08-20 10:30:00,92.1,92.2,92.01,92.18,9296.0,87.4782,87.5731,87.3927,87.5541,9296.0
2018-08-20 10:35:00,92.2,92.22,92.05,92.1,14850.0,87.5731,87.5921,87.4307,87.4782,14850.0
2018-08-20 10:40:00,92.11,92.11,92.0,92.04,6521.0,87.4877,87.4877,87.3832,87.4212,6521.0
2018-08-20 10:45:00,92.07,92.13,92.02,92.13,7684.0,87.4497,87.5067,87.4022,87.5067,7684.0
2018-08-20 10:50:00,92.13,92.13,92.03,92.03,5558.0,87.5067,87.5067,87.4117,87.4117,5558.0
2018-08-20 10:55:00,92.01,92.08,91.99,92.03,12111.0,87.3927,87.4592,87.3737,87.4117,12111.0
2018-08-20 11:00:00,92.03,92.09,92.0,92.03,11701.0,87.4117,87.4687,87.3832,87.4117,11701.0
2018-08-20 11:05:00,92.02,92.13,92.0,92.13,5881.0,87.4022,87.5067,87.3832,87.5067,5881.0
2018-08-20 11:10:00,92.13,92.19,92.1,92.12,4034.0,87.5067,87.5636,87.4782,87.4972,4034.0
2018-08-20 11:15:00,92.14,92.22,92.1,92.21,4366.0,87.5162,87.5921,87.4782,87.5826,4366.0
2018-08-20 11:20:00,92.21,92.21,92.09,92.1,3726.0,87.5826,87.5826,87.4687,87.4782,3726.0
2018-08-20 11:25:00,92.1,92.19,92.1,92.17,3538.0,87.4782,87.5636,87.4782,87.5446,3538.0
2018-08-20 11:30:00,92.18,92.18,92.09,92.09,5166.0,87.5541,87.5541,87.4687,87.4687,5166.0
2018-08-20 11:35:00,92.09,92.11,92.04,92.11,5162.0,87.4687,87.4877,87.4212,87.4877,5162.0
2018-08-20 11:40:00,92.12,92.16,92.09,92.1,11476.0,87.4972,87.5351,87.4687,87.4782,11476.0
2018-08-20 11:45:00,92.11,92.13,92.07,92.1,5970.0,87.4877,87.5067,87.4497,87.4782,5970.0
2018-08-20 11:50:00,92.1,92.14,92.06,92.1,37371.0,87.4782,87.5162,87.4402,87.4782,37371.0
2018-08-20 11:55:00,92.09,92.13,92.0,92.11,15537.0,87.4687,87.5067,87.3832,87.4877,15537.0
2018-08-20 12:00:00,92.1,92.24,92.09,92.21,6001.0,87.4782,87.6111,87.4687,87.5826,6001.0
2018-08-20 12:05:00,92.21,92.23,92.16,92.19,4712.0,87.5826,87.6016,87.5351,87.5636,4712.0
2018-08-20 12:10:00,92.17,92.22,92.17,92.21,2427.0,87.5446,87.5921,87.5446,87.5826,2427.0
2018-08-20 12:15:00,92.21,92.25,92.21,92.23,5210.0,87.5826,87.6206,87.5826,87.6016,5210.0
2018-08-20 12:20:00,92.23,92.28,92.21,92.27,5160.0,87.6016,87.6491,87.5826,87.6396,5160.0
2018-08-20 12:25:00,92.25,92.32,92.25,92.31,7843.0,87.6206,87.6871,87.6206,87.6776,7843.0
2018-08-20 12:30:00,92.3,92.39,92.29,92.39,5802.0,87.6681,87.7536,87.6586,87.7536,5802.0
2018-08-20 12:35:00,92.38,92.45,92.37,92.41,9657.0,87.7441,87.8106,87.7346,87.7726,9657.0
2018-08-20 12:40:00,92.41,92.46,92.4,92.46,6509.0,87.7726,87.8201,87.7631,87.8201,6509.0
2018-08-20 12:45:00,92.46,92.46,92.42,92.42,5860.0,87.8201,87.8201,87.7821,87.7821,5860.0
2018-08-20 12:50:00,92.43,92.44,92.39,92.43,9283.0,87.7916,87.8011,87.7536,87.7916,9283.0
2018-08-20 12:55:00,92.45,92.55,92.44,92.54,10510.0,87.8106,87.9056,87.8011,87.8961,10510.0
2018-08-20 13:00:00,92.54,92.57,92.51,92.51,10519.0,87.8961,87.9246,87.8676,87.8676,10519.0
2018-08-20 13:05:00,92.49,92.54,92.48,92.53,6626.0,87.8486,87.8961,87.8391,87.8866,6626.0
2018-08-20 13:10:00,92.52,92.59,92.52,92.56,8347.0,87.8771,87.9436,87.8771,87.9151,8347.0
2018-08-20 13:15:00,92.56,92.59,92.52,92.53,11634.0,87.9151,87.9436,87.8771,87.8866,11634.0
2018-08-20 13:20:00,92.54,92.54,92.46,92.47,5725.0,87.8961,87.8961,87.8201,87.8296,5725.0
2018-08-20 13:25:00,92.49,92.51,92.47,92.48,7698.0,87.8486,87.8676,87.8296,87.8391,7698.0
2018-08-20 13:30:00,92.46,92.46,92.39,92.39,5758.0,87.8201,87.8201,87.7536,87.7536,5758.0
2018-08-20 13:35:00,92.4,92.4,92.33,92.34,7593.0,87.7631,87.7631,87.6966,87.7061,7593.0
2018-08-20 13:40:00,92.34,92.34,92.26,92.26,6974.0,87.7061,87.7061,87.6301,87.6301,6974.0
2018-08-20 13:45:00,92.26,92.28,92.25,92.27,6148.0,87.6301,87.6491,87.6206,87.6396,6148.0
2018-08-20 13:50:00,92.26,92.26,92.22,92.23,5593.0,87.6301,87.6301,87.5921,87.6016,5593.0
2018-08-20 13:55:00,92.23,92.23,92.2,92.21,6938.0,87.6016,87.6016,87.5731,87.5826,6938.0
2018-08-20 14:00:00,92.2,92.24,92.2,92.24,8658.0,87.5731,87.6111,87.5731,87.6111,8658.0
2018-08-20 14:05:00,92.25,92.27,92.17,92.17,7166.0,87.6206,87.6396,87.5446,87.5446,7166.0
2018-08-20 14:10:00,92.18,92.21,92.12,92.14,14144.0,87.5541,87.5826,87.4972,87.5162,14144.0
2018-08-20 14:15:00,92.13,92.15,92.1,92.1,6672.0,87.5067,87.5257,87.4782,87.4782,6672.0
2018-08-20 14:20:00,92.1,92.15,92.1,92.13,6346.0,87.4782,87.5257,87.4782,87.5067,6346.0
2018-08-20 14:25:00,92.15,92.17,92.11,92.16,13401.0,87.5257,87.5446,87.4877,87.5351,13401.0
2018-08-20 14:30:00,92.16,92.2,92.14,92.19,10975.0,87.5351,87.5731,87.5162,87.5636,10975.0
2018-08-20 14:35:00,92.19,92.2,92.15,92.15,8191.0,87.5636,87.5731,87.5257,87.5257,8191.0
2018-08-20 14:40:00,92.15,92.16,92.11,92.11,8690.0,87.5257,87.5351,87.4877,87.4877,8690.0
2018-08-20 14:45:00,92.1,92.13,92.08,92.13,13341.0,87.4782,87.5067,87.4592,87.5067,13341.0
2018-08-20 14:50:00,92.14,92.17,92.13,92.14,5123.0,87.5162,87.5446,87.5067,87.5162,5123.0
2018-08-20 14:55:00,92.13,92.16,92.13,92.15,7934.0,87.5067,87.5351,87.5067,87.5257,7934.0
2018-08-20 15:00:00,92.15,92.17,92.12,92.16,10020.0,87.5257,87.5446,87.4972,87.5351,10020.0
2018-08-20 15:05:00,92.17,92.17,92.11,92.12,5357.0,87.5446,87.5446,87.4877,87.4972,5357.0
2018-08-20 15:10:00,92.13,92.21,92.12,92.21,9467.0,87.5067,87.5826,87.4972,87.5826,9467.0
2018-08-20 15:15:00,92.2,92.25,92.2,92.24,8723.0,87.5731,87.6206,87.5731,87.6111,8723.0
2018-08-20 15:20:00,92.25,92.27,92.23,92.23,10468.0,87.6206,87.6396,87.6016,87.6016,10468.0
2018-08-20 15:25:00,92.23,92.31,92.23,92.28,10179.0,87.6016,87.6776,87.6016,87.6491,10179.0
2018-08-20 15:30:00,92.27,92.28,92.17,92.19,10011.0,87.6396,87.6491,87.5446,87.5636,10011.0
2018-08-20 15:35:00,92.19,92.22,92.17,92.22,7974.0,87.5636,87.5921,87.5446,87.5921,7974.0
2018-08-20 15:40:00,92.21,92.24,92.18,92.22,13116.0,87.5826,87.6111,87.5541,87.5921,13116.0
2018-08-20 15:45:00,92.22,92.23,92.18,92.2,25653.0,87.5921,87.6016,87.5541,87.5731,25653.0
2018-08-20 15:50:00,92.21,92.25,92.17,92.25,41073.0,87.5826,87.6206,87.5446,87.6206,41073.0
2018-08-20 15:55:00,92.26,92.27,92.16,92.17,62238.0,87.6301,87.6396,87.5351,87.5446,62238.0
2018-08-21 09:30:00,92.54,92.97,92.37,92.68,27727.0,87.8961,88.3045,87.7346,88.0291,27727.0
2018-08-21 09:35:00,92.6,92.74,92.24,92.5,14405.0,87.9531,88.086,87.6111,87.8581,14405.0
2018-08-21 09:40:00,92.48,92.52,92.41,92.44,3212.0,87.8391,87.8771,87.7726,87.8011,3212.0
2018-08-21 09:45:00,92.44,92.51,92.07,92.17,22959.0,87.8011,87.8676,87.4497,87.5446,22959.0
2018-08-21 09:50:00,92.22,92.35,92.21,92.34,13174.0,87.5921,87.7156,87.5826,87.7061,13174.0
2018-08-21 09:55:00,92.34,92.5,92.28,92.39,9349.0,87.7061,87.8581,87.6491,87.7536,9349.0
2018-08-21 10:00:00,92.34,92.45,92.3,92.34,16436.0,87.7061,87.8106,87.6681,87.7061,16436.0
2018-08-21 10:05:00,92.35,92.37,92.27,92.27,6620.0,87.7156,87.7346,87.6396,87.6396,6620.0
2018-08-21 10:10:00,92.32,92.35,92.29,92.34,9871.0,87.6871,87.7156,87.6586,87.7061,9871.0
2018-08-21 10:15:00,92.34,92.35,92.25,92.25,8011.0,87.7061,87.7156,87.6206,87.6206,8011.0
2018-08-21 10:20:00,92.26,92.28,92.19,92.22,9215.0,87.6301,87.6491,87.5636,87.5921,9215.0
2018-08-21 10:25:00,92.24,92.3,92.2,92.22,12241.0,87.6111,87.6681,87.5731,87.5921,12241.0
2018-08-21 10:30:00,92.24,92.26,92.22,92.24,23599.0,87.6111,87.6301,87.5921,87.6111,23599.0
2018-08-21 10:35:00,92.25,92.27,92.1,92.12,8446.0,87.6206,87.6396,87.4782,87.4972,8446.0
2018-08-21 10:40:00,92.13,92.16,92.09,92.09,7197.0,87.5067,87.5351,87.4687,87.4687,7197.0
2018-08-21 10:45:00,92.08,92.1,92.03,92.07,11265.0,87.4592,87.4782,87.4117,87.4497,11265.0
2018-08-21 10:50:00,92.07,92.14,92.07,92.09,5684.0,87.4497,87.5162,87.4497,87.4687,5684.0
2018-08-21 10:55:00,92.07,92.08,92.01,92.08,7440.0,87.4497,87.4592,87.3927,87.4592,7440.0
2018-08-21 11:00:00,92.08,92.1,91.96,91.98,9277.0,87.4592,87.4782,87.3452,87.3642,9277.0
2018-08-21 11:05:00,91.99,92.09,91.98,92.02,8107.0,87.3737,87.4687,87.3642,87.4022,8107.0
2018-08-21 11:10:00,92.02,92.03,91.98,92.0,4173.0,87.4022,87.4117,87.3642,87.3832,4173.0
2018-08-21 11:15:00,91.98,91.99,91.9,91.94,7142.0,87.3642,87.3737,87.2882,87.3262,7142.0
2018-08-21 11:20:00,91.94,91.94,91.87,91.94,6058.0,87.3262,87.3262,87.2597,87.3262,6058.0
2018-08-21 11:25:00,91.93,91.98,91.9,91.92,6222.0,87.3167,87.3642,87.2882,87.3072,6222.0
2018-08-21 11:30:00,91.91,92.02,91.91,92.02,5516.0,87.2977,87.4022,87.2977,87.4022,5516.0
2018-08-21 11:35:00,92.04,92.09,92.03,92.08,7067.0,87.4212,87.4687,87.4117,87.4592,7067.0
2018-08-21 11:40:00,92.08,92.15,92.06,92.09,7172.0,87.4592,87.5257,87.4402,87.4687,7172.0
2018-08-21 11:45:00,92.1,92.12,92.09,92.1,5541.0,87.4782,87.4972,87.4687,87.4782,5541.0
2018-08-21 11:50:00,92.12,92.19,92.08,92.17,6332.0,87.4972,87.5636,87.4592,87.5446,6332.0
2018-08-21 11:55:00,92.17,92.24,92.17,92.24,3800.0,87.5446,87.6111,87.5446,87.6111,3800.0
2018-08-21 12:00:00,92.24,92.33,92.23,92.29,6169.0,87.6111,87.6966,87.6016,87.6586,6169.0
2018-08-21 12:05:00,92.28,92.3,92.24,92.28,5176.0,87.6491,87.6681,87.6111,87.6491,5176.0
2018-08-21 12:10:00,92.28,92.29,92.18,92.18,7521.0,87.6491,87.6586,87.5541,87.5541,7521.0
2018-08-21 12:15:00,92.19,92.19,92.15,92.17,3866.0,87.5636,87.5636,87.5257,87.5446,3866.0
2018-08-21 12:20:00,92.15,92.15,92.1,92.1,9523.0,87.5257,87.5257,87.4782,87.4782,9523.0
2018-08-21 12:25:00,92.1,92.16,92.09,92.15,4728.0,87.4782,87.5351,87.4687,87.5257,4728.0
2018-08-21 12:30:00,92.16,92.2,92.15,92.2,10363.0,87.5351,87.5731,87.5257,87.5731,10363.0
2018-08-21 12:35:00,92.2,92.22,92.17,92.22,5663.0,87.5731,87.5921,87.5446,87.5921,5663.0
2018-08-21 12:40:00,92.22,92.25,92.21,92.24,3538.0,87.5921,87.6206,87.5826,87.6111,3538.0
2018-08-21 12:45:00,92.25,92.28,92.24,92.27,4806.0,87.6206,87.6491,87.6111,87.6396,4806.0
2018-08-21 12:50:00,92.26,92.31,92.23,92.31,6564.0,87.6301,87.6776,87.6016,87.6776,6564.0
2018-08-21 12:55:00,92.3,92.34,92.28,92.29,9307.0,87.6681,87.7061,87.6491,87.6586,9307.0
2018-08-21 13:00:00,92.29,92.34,92.27,92.32,7735.0,87.6586,87.7061,87.6396,87.6871,7735.0
2018-08-21 13:05:00,92.31,92.31,92.24,92.24,7152.0,87.6776,87.6776,87.6111,87.6111,7152.0
2018-08-21 13:10:00,92.24,92.25,92.18,92.23,8179.0,87.6111,87.6206,87.5541,87.6016,8179.0
2018-08-21 13:15:00,92.23,92.26,92.2,92.25,7426.0,87.6016,87.6301,87.5731,87.6206,7426.0
2018-08-21 13:20:00,92.26,92.26,92.2,92.2,5336.0,87.6301,87.6301,87.5731,87.5731,5336.0
2018-08-21 13:25:00,92.2,92.22,92.18,92.18,6858.0,87.5731,87.5921,87.5541,87.5541,6858.0
2018-08-21 13:30:00,92.17,92.21,92.17,92.18,10155.0,87.5446,87.5826,87.5446,87.5541,10155.0
2018-08-21 13:35:00,92.18,92.18,92.13,92.16,8150.0,87.5541,87.5541,87.5067,87.5351,8150.0
2018-08-21 13:40:00,92.17,92.18,92.14,92.15,5604.0,87.5446,87.5541,87.5162,87.5257,5604.0
2018-08-21 13:45:00,92.15,92.16,92.09,92.1,7728.0,87.5257,87.5351,87.4687,87.4782,7728.0
2018-08-21 13:50:00,92.11,92.12,92.09,92.12,2831.0,87.4877,87.4972,87.4687,87.4972,2831.0
2018-08-21 13:55:00,92.11,92.15,92.1,92.14,6870.0,87.4877,87.5257,87.4782,87.5162,6870.0
2018-08-21 14:00:00,92.13,92.14,92.09,92.12,19629.0,87.5067,87.5162,87.4687,87.4972,19629.0
2018-08-21 14:05:00,92.13,92.15,92.09,92.09,8522.0,87.5067,87.5257,87.4687,87.4687,8522.0
2018-08-21 14:10:00,92.11,92.12,92.09,92.12,10242.0,87.4877,87.4972,87.4687,87.4972,10242.0
2018-08-21 14:15:00,92.12,92.15,92.1,92.12,12437.0,87.4972,87.5257,87.4782,87.4972,12437.0
2018-08-21 14:20:00,92.12,92.14,92.1,92.13,6912.0,87.4972,87.5162,87.4782,87.5067,6912.0
2018-08-21 14:25:00,92.13,92.14,92.11,92.13,8523.0,87.5067,87.5162,87.4877,87.5067,8523.0
2018-08-21 14:30:00,92.12,92.13,92.08,92.12,13975.0,87.4972,87.5067,87.4592,87.4972,13975.0
2018-08-21 14:35:00,92.12,92.12,92.05,92.05,7612.0,87.4972,87.4972,87.4307,87.4307,7612.0
2018-08-21 14:40:00,92.04,92.07,92.03,92.04,8059.0,87.4212,87.4497,87.4117,87.4212,8059.0
2018-08-21 14:45:00,92.04,92.05,91.97,91.98,12434.0,87.4212,87.4307,87.3547,87.3642,12434.0
2018-08-21 14:50:00,91.97,91.98,91.93,91.96,12569.0,87.3547,87.3642,87.3167,87.3452,12569.0
2018-08-21 14:55:00,91.96,92.04,91.93,92.03,11363.0,87.3452,87.4212,87.3167,87.4117,11363.0
2018-08-21 15:00:00,92.02,92.07,92.01,92.05,10969.0,87.4022,87.4497,87.3927,87.4307,10969.0
2018-08-21 15:05:00,92.05,92.08,92.03,92.07,9062.0,87.4307,87.4592,87.4117,87.4497,9062.0
2018-08-21 15:10:00,92.07,92.09,92.05,92.06,8800.0,87.4497,87.4687,87.4307,87.4402,8800.0
2018-08-21 15:15:00,92.06,92.07,92.01,92.04,13056.0,87.4402,87.4497,87.3927,87.4212,13056.0
2018-08-21 15:20:00,92.03,92.05,91.98,92.04,13242.0,87.4117,87.4307,87.3642,87.4212,13242.0
2018-08-21 15:25:00,92.04,92.08,92.03,92.03,9399.0,87.4212,87.4592,87.4117,87.4117,9399.0
2018-08-21 15:30:00,92.03,92.1,92.01,92.08,12157.0,87.4117,87.4782,87.3927,87.4592,12157.0
2018-08-21 15:35:00,92.07,92.1,92.05,92.1,13685.0,87.4497,87.4782,87.4307,87.4782,13685.0
2018-08-21 15:40:00,92.1,92.12,92.06,92.09,11339.0,87.4782,87.4972,87.4402,87.4687,11339.0
2018-08-21 15:45:00,92.08,92.1,92.0,92.05,30057.0,87.4592,87.4782,87.3832,87.4307,30057.0
2018-08-21 15:50:00,92.04,92.1,92.01,92.06,23530.0,87.4212,87.4782,87.3927,87.4402,23530.0
2018-08-21 15:55:00,92.07,92.18,92.07,92.1,63485.0,87.4497,87.5541,87.4497,87.4782,63485.0
2018-08-22 09:30:00,89.56,90.08,89.15,90.08,162345.0,85.0656,85.5595,84.6762,85.5595,162345.0
2018-08-22 09:35:00,90.03,90.07,89.62,89.9,41153.0,85.512,85.55,85.1226,85.3886,41153.0
2018-08-22 09:40:00,89.95,89.97,89.74,89.77,36688.0,85.4361,85.455,85.2366,85.2651,36688.0
2018-08-22 09:45:00,89.77,89.88,89.64,89.77,26001.0,85.2651,85.3696,85.1416,85.2651,26001.0
2018-08-22 09:50:00,89.75,89.93,89.72,89.81,31567.0,85.2461,85.4171,85.2176,85.3031,31567.0
2018-08-22 09:55:00,89.81,89.87,89.73,89.75,31544.0,85.3031,85.3601,85.2271,85.2461,31544.0
2018-08-22 10:00:00,89.77,89.85,89.71,89.82,29757.0,85.2651,85.3411,85.2081,85.3126,29757.0
2018-08-22 10:05:00,89.85,90.15,89.84,90.13,18599.0,85.3411,85.626,85.3316,85.607,18599.0
2018-08-22 10:10:00,90.14,90.25,90.13,90.21,16432.0,85.6165,85.721,85.607,85.683,16432.0
2018-08-22 10:15:00,90.21,90.28,90.21,90.27,20166.0,85.683,85.7495,85.683,85.74,20166.0
2018-08-22 10:20:00,90.26,90.38,90.26,90.37,19523.0,85.7305,85.8445,85.7305,85.835,19523.0
2018-08-22 10:25:00,90.36,90.41,90.1,90.11,49143.0,85.8255,85.873,85.5785,85.588,49143.0
2018-08-22 10:30:00,90.11,90.18,90.03,90.15,37944.0,85.588,85.6545,85.512,85.626,37944.0
2018-08-22 10:35:00,90.15,90.18,89.93,89.96,61341.0,85.626,85.6545,85.4171,85.4456,61341.0
2018-08-22 10:40:00,89.93,90.0,89.69,89.9,72550.0,85.4171,85.4835,85.1891,85.3886,72550.0
2018-08-22 10:45:00,89.91,89.94,89.72,89.79,72662.0,85.3981,85.4266,85.2176,85.2841,72662.0
2018-08-22 10:50:00,89.77,89.77,89.61,89.69,28148.0,85.2651,85.2651,85.1131,85.1891,28148.0
2018-08-22 10:55:00,89.7,89.73,89.53,89.64,20006.0,85.1986,85.2271,85.0371,85.1416,20006.0
2018-08-22 11:00:00,89.65,89.74,89.65,89.65,24787.0,85.1511,85.2366,85.1511,85.1511,24787.0
2018-08-22 11:05:00,89.66,89.67,89.34,89.4,38491.0,85.1606,85.1701,84.8567,84.9137,38491.0
2018-08-22 11:10:00,89.42,89.68,89.41,89.65,57761.0,84.9326,85.1796,84.9232,85.1511,57761.0
2018-08-22 11:15:00,89.66,89.81,89.57,89.7,34843.0,85.1606,85.3031,85.0751,85.1986,34843.0
2018-08-22 11:20:00,89.69,89.74,89.65,89.68,13437.0,85.1891,85.2366,85.1511,85.1796,13437.0
2018-08-22 11:25:00,89.66,89.73,89.64,89.71,16263.0,85.1606,85.2271,85.1416,85.2081,16263.0
2018-08-22 11:30:00,89.74,89.75,89.66,89.66,17300.0,85.2366,85.2461,85.1606,85.1606,17300.0
2018-08-22 11:35:00,89.66,89.72,89.64,89.7,21516.0,85.1606,85.2176,85.1416,85.1986,21516.0
2018-08-22 11:40:00,89.7,89.77,89.67,89.67,19378.0,85.1986,85.2651,85.1701,85.1701,19378.0
2018-08-22 11:45:00,89.68,89.73,89.47,89.52,37274.0,85.1796,85.2271,84.9801,85.0276,37274.0
2018-08-22 11:50:00,89.53,89.59,89.37,89.37,29096.0,85.0371,85.0941,84.8852,84.8852,29096.0
2018-08-22 11:55:00,89.39,89.58,89.36,89.51,27177.0,84.9042,85.0846,84.8757,85.0181,27177.0
2018-08-22 12:00:00,89.51,89.66,89.5,89.54,44801.0,85.0181,85.1606,85.0086,85.0466,44801.0
2018-08-22 12:05:00,89.58,89.75,89.52,89.7,34441.0,85.0846,85.2461,85.0276,85.1986,34441.0
2018-08-22 12:10:00,89.71,89.73,89.58,89.65,22404.0,85.2081,85.2271,85.0846,85.1511,22404.0
2018-08-22 12:15:00,89.67,89.7,89.62,89.7,17463.0,85.1701,85.1986,85.1226,85.1986,17463.0
2018-08-22 12:20:00,89.71,89.75,89.68,89.74,18601.0,85.2081,85.2461,85.1796,85.2366,18601.0
2018-08-22 12:25:00,89.73,89.78,89.72,89.73,14434.0,85.2271,85.2746,85.2176,85.2271,14434.0
2018-08-22 12:30:00,89.74,89.78,89.74,89.75,10502.0,85.2366,85.2746,85.2366,85.2461,10502.0
2018-08-22 12:35:00,89.76,89.76,89.69,89.73,10947.0,85.2556,85.2556,85.1891,85.2271,10947.0
2018-08-22 12:40:00,89.74,89.81,89.74,89.8,7268.0,85.2366,85.3031,85.2366,85.2936,7268.0
2018-08-22 12:45:00,89.78,89.79,89.72,89.73,13982.0,85.2746,85.2841,85.2176,85.2271,13982.0
2018-08-22 12:50:00,89.74,89.74,89.48,89.5,18973.0,85.2366,85.2366,84.9896,85.0086,18973.0
2018-08-22 12:55:00,89.47,89.58,89.41,89.49,19832.0,84.9801,85.0846,84.9232,84.9991,19832.0
2018-08-22 13:00:00,89.51,89.56,89.47,89.53,12563.0,85.0181,85.0656,84.9801,85.0371,12563.0
2018-08-22 13:05:00,89.54,89.57,89.47,89.48,11020.0,85.0466,85.0751,84.9801,84.9896,11020.0
2018-08-22 13:10:00,89.5,89.5,89.44,89.5,8931.0,85.0086,85.0086,84.9516,85.0086,8931.0
2018-08-22 13:15:00,89.49,89.52,89.45,89.5,9777.0,84.9991,85.0276,84.9611,85.0086,9777.0
2018-08-22 13:20:00,89.5,89.56,89.5,89.55,7739.0,85.0086,85.0656,85.0086,85.0561,7739.0
2018-08-22 13:25:00,89.55,89.61,89.54,89.59,6737.0,85.0561,85.1131,85.0466,85.0941,6737.0
2018-08-22 13:30:00,89.59,89.64,89.59,89.63,9551.0,85.0941,85.1416,85.0941,85.1321,9551.0
2018-08-22 13:35:00,89.62,89.67,89.62,89.65,12862.0,85.1226,85.1701,85.1226,85.1511,12862.0
2018-08-22 13:40:00,89.65,89.68,89.61,89.67,20118.0,85.1511,85.1796,85.1131,85.1701,20118.0
2018-08-22 13:45:00,89.67,89.67,89.54,89.57,24380.0,85.1701,85.1701,85.0466,85.0751,24380.0
2018-08-22 13:50:00,89.58,89.58,89.53,89.57,10872.0,85.0846,85.0846,85.0371,85.0751,10872.0
2018-08-22 13:55:00,89.55,89.63,89.55,89.63,8347.0,85.0561,85.1321,85.0561,85.1321,8347.0
2018-08-22 14:00:00,89.61,89.64,89.56,89.6,24061.0,85.1131,85.1416,85.0656,85.1036,24061.0
2018-08-22 14:05:00,89.6,89.6,89.51,89.52,36959.0,85.1036,85.1036,85.0181,85.0276,36959.0
2018-08-22 14:10:00,89.52,89.61,89.45,89.6,20146.0,85.0276,85.1131,84.9611,85.1036,20146.0
2018-08-22 14:15:00,89.61,89.64,89.53,89.58,13304.0,85.1131,85.1416,85.0371,85.0846,13304.0
2018-08-22 14:20:00,89.59,89.62,89.54,89.55,14565.0,85.0941,85.1226,85.0466,85.0561,14565.0
2018-08-22 14:25:00,89.57,89.62,89.52,89.62,36385.0,85.0751,85.1226,85.0276,85.1226,36385.0
2018-08-22 14:30:00,89.61,89.74,89.6,89.72,25608.0,85.1131,85.2366,85.1036,85.2176,25608.0
2018-08-22 14:35:00,89.73,89.78,89.69,89.72,16348.0,85.2271,85.2746,85.1891,85.2176,16348.0
2018-08-22 14:40:00,89.73,89.79,89.72,89.79,26198.0,85.2271,85.2841,85.2176,85.2841,26198.0
2018-08-22 14:45:00,89.78,89.81,89.75,89.81,15120.0,85.2746,85.3031,85.2461,85.3031,15120.0
2018-08-22 14:50:00,89.82,89.84,89.79,89.84,22009.0,85.3126,85.3316,85.2841,85.3316,22009.0
2018-08-22 14:55:00,89.84,89.91,89.81,89.89,29881.0,85.3316,85.3981,85.3031,85.3791,29881.0
2018-08-22 15:00:00,89.9,89.94,89.86,89.91,50597.0,85.3886,85.4266,85.3506,85.3981,50597.0
2018-08-22 15:05:00,89.91,89.93,89.89,89.9,17278.0,85.3981,85.4171,85.3791,85.3886,17278.0
2018-08-22 15:10:00,89.89,89.96,89.89,89.95,19182.0,85.3791,85.4456,85.3791,85.4361,19182.0
2018-08-22 15:15:00,89.95,89.96,89.85,89.89,21364.0,85.4361,85.4456,85.3411,85.3791,21364.0
2018-08-22 15:20:00,89.9,89.92,89.89,89.91,13915.0,85.3886,85.4076,85.3791,85.3981,13915.0
2018-08-22 15:25:00,89.91,89.94,89.9,89.92,14168.0,85.3981,85.4266,85.3886,85.4076,14168.0
2018-08-22 15:30:00,89.93,89.94,89.79,89.81,24700.0,85.4171,85.4266,85.2841,85.3031,24700.0
2018-08-22 15:35:00,89.82,89.92,89.82,89.9,23876.0,85.3126,85.4076,85.3126,85.3886,23876.0
2018-08-22 15:40:00,89.89,89.89,89.8,89.81,28725.0,85.3791,85.3791,85.2936,85.3031,28725.0
2018-08-22 15:45:00,89.82,89.84,89.75,89.78,44550.0,85.3126,85.3316,85.2461,85.2746,44550.0
2018-08-22 15:50:00,89.78,89.79,89.67,89.68,53350.0,85.2746,85.2841,85.1701,85.1796,53350.0
2018-08-22 15:55:00,89.68,89.74,89.67,89.68,107162.0,85.1796,85.2366,85.1701,85.1796,107162.0
2018-08-23 09:30:00,89.8,89.87,89.58,89.64,35993.0,85.2936,85.3601,85.0846,85.1416,35993.0
2018-08-23 09:35:00,89.64,89.91,89.6,89.86,16592.0,85.1416,85.3981,85.1036,85.3506,16592.0
2018-08-23 09:40:00,89.86,89.97,89.8,89.97,17263.0,85.3506,85.455,85.2936,85.455,17263.0
2018-08-23 09:45:00,89.99,90.2,89.91,89.91,11429.0,85.474,85.6735,85.3981,85.3981,11429.0
2018-08-23 09:50:00,89.95,90.02,89.85,89.87,10942.0,85.4361,85.5025,85.3411,85.3601,10942.0
2018-08-23 09:55:00,89.87,89.87,89.63,89.63,13714.0,85.3601,85.3601,85.1321,85.1321,13714.0
2018-08-23 10:00:00,89.62,89.76,89.6,89.66,14286.0,85.1226,85.2556,85.1036,85.1606,14286.0
2018-08-23 10:05:00,89.68,89.79,89.68,89.76,9348.0,85.1796,85.2841,85.1796,85.2556,9348.0
2018-08-23 10:10:00,89.74,89.9,89.74,89.89,9569.0,85.2366,85.3886,85.2366,85.3791,9569.0
2018-08-23 10:15:00,89.89,90.04,89.82,89.95,30175.0,85.3791,85.5215,85.3126,85.4361,30175.0
2018-08-23 10:20:00,89.99,90.03,89.76,89.85,18390.0,85.474,85.512,85.2556,85.3411,18390.0
2018-08-23 10:25:00,89.87,89.88,89.73,89.75,13470.0,85.3601,85.3696,85.2271,85.2461,13470.0
2018-08-23 10:30:00,89.78,89.78,89.63,89.66,12163.0,85.2746,85.2746,85.1321,85.1606,12163.0
2018-08-23 10:35:00,89.7,89.77,89.65,89.71,8408.0,85.1986,85.2651,85.1511,85.2081,8408.0
2018-08-23 10:40:00,89.72,89.77,89.7,89.74,10995.0,85.2176,85.2651,85.1986,85.2366,10995.0
2018-08-23 10:45:00,89.74,89.83,89.58,89.82,45572.0,85.2366,85.3221,85.0846,85.3126,45572.0
2018-08-23 10:50:00,89.82,89.84,89.72,89.75,10047.0,85.3126,85.3316,85.2176,85.2461,10047.0
2018-08-23 10:55:00,89.74,89.76,89.64,89.71,8636.0,85.2366,85.2556,85.1416,85.2081,8636.0
2018-08-23 11:00:00,89.68,89.73,89.65,89.68,8133.0,85.1796,85.2271,85.1511,85.1796,8133.0
2018-08-23 11:05:00,89.67,89.69,89.58,89.6,10314.0,85.1701,85.1891,85.0846,85.1036,10314.0
2018-08-23 11:10:00,89.6,89.61,89.55,89.55,11669.0,85.1036,85.1131,85.0561,85.0561,11669.0
2018-08-23 11:15:00,89.54,89.56,89.46,89.46,18431.0,85.0466,85.0656,84.9706,84.9706,18431.0
2018-08-23 11:20:00,89.45,89.5,89.41,89.5,10594.0,84.9611,85.0086,84.9232,85.0086,10594.0
2018-08-23 11:25:00,89.51,89.54,89.44,89.52,14393.0,85.0181,85.0466,84.9516,85.0276,14393.0
2018-08-23 11:30:00,89.51,89.51,89.43,89.45,7453.0,85.0181,85.0181,84.9421,84.9611,7453.0
2018-08-23 11:35:00,89.44,89.5,89.4,89.4,14113.0,84.9516,85.0086,84.9137,84.9137,14113.0
2018-08-23 11:40:00,89.39,89.41,89.34,89.37,20806.0,84.9042,84.9232,84.8567,84.8852,20806.0
2018-08-23 11:45:00,89.39,89.41,89.33,89.36,12809.0,84.9042,84.9232,84.8472,84.8757,12809.0
2018-08-23 11:50:00,89.36,89.41,89.36,89.4,8828.0,84.8757,84.9232,84.8757,84.9137,8828.0
2018-08-23 11:55:00,89.4,89.41,89.33,89.33,7331.0,84.9137,84.9232,84.8472,84.8472,7331.0
2018-08-23 12:00:00,89.33,89.39,89.32,89.32,12131.0,84.8472,84.9042,84.8377,84.8377,12131.0
2018-08-23 12:05:00,89.32,89.41,89.24,89.35,28391.0,84.8377,84.9232,84.7617,84.8662,28391.0
2018-08-23 12:10:00,89.37,89.4,89.36,89.37,3867.0,84.8852,84.9137,84.8757,84.8852,3867.0
2018-08-23 12:15:00,89.37,89.4,89.33,89.4,14813.0,84.8852,84.9137,84.8472,84.9137,14813.0
2018-08-23 12:20:00,89.4,89.41,89.35,89.36,14397.0,84.9137,84.9232,84.8662,84.8757,14397.0
2018-08-23 12:25:00,89.37,89.38,89.35,89.38,5500.0,84.8852,84.8947,84.8662,84.8947,5500.0
2018-08-23 12:30:00,89.38,89.41,89.37,89.38,11979.0,84.8947,84.9232,84.8852,84.8947,11979.0
2018-08-23 12:35:00,89.37,89.4,89.37,89.4,3470.0,84.8852,84.9137,84.8852,84.9137,3470.0
2018-08-23 12:40:00,89.39,89.41,89.34,89.35,15976.0,84.9042,84.9232,84.8567,84.8662,15976.0
2018-08-23 12:45:00,89.35,89.38,89.33,89.35,6369.0,84.8662,84.8947,84.8472,84.8662,6369.0
2018-08-23 12:50:00,89.33,89.36,89.28,89.29,5457.0,84.8472,84.8757,84.7997,84.8092,5457.0
2018-08-23 12:55:00,89.3,89.34,89.3,89.33,3939.0,84.8187,84.8567,84.8187,84.8472,3939.0
2018-08-23 13:00:00,89.34,89.34,89.3,89.33,8029.0,84.8567,84.8567,84.8187,84.8472,8029.0
2018-08-23 13:05:00,89.31,89.34,89.29,89.33,11535.0,84.8282,84.8567,84.8092,84.8472,11535.0
2018-08-23 13:10:00,89.32,89.32,89.28,89.32,11195.0,84.8377,84.8377,84.7997,84.8377,11195.0
2018-08-23 13:15:00,89.33,89.42,89.31,89.42,11114.0,84.8472,84.9326,84.8282,84.9326,11114.0
2018-08-23 13:20:00,89.42,89.48,89.41,89.47,5437.0,84.9326,84.9896,84.9232,84.9801,5437.0
2018-08-23 13:25:00,89.48,89.52,89.48,89.51,3813.0,84.9896,85.0276,84.9896,85.0181,3813.0
2018-08-23 13:30:00,89.53,89.54,89.5,89.54,5657.0,85.0371,85.0466,85.0086,85.0466,5657.0
2018-08-23 13:35:00,89.53,89.54,89.51,89.53,6183.0,85.0371,85.0466,85.0181,85.0371,6183.0
2018-08-23 13:40:00,89.52,89.55,89.51,89.53,12512.0,85.0276,85.0561,85.0181,85.0371,12512.0
2018-08-23 13:45:00,89.54,89.54,89.51,89.53,4543.0,85.0466,85.0466,85.0181,85.0371,4543.0
2018-08-23 13:50:00,89.53,89.54,89.49,89.5,12218.0,85.0371,85.0466,84.9991,85.0086,12218.0
2018-08-23 13:55:00,89.51,89.51,89.49,89.5,5634.0,85.0181,85.0181,84.9991,85.0086,5634.0
2018-08-23 14:00:00,89.5,89.54,89.5,89.51,12909.0,85.0086,85.0466,85.0086,85.0181,12909.0
2018-08-23 14:05:00,89.52,89.53,89.51,89.53,6879.0,85.0276,85.0371,85.0181,85.0371,6879.0
2018-08-23 14:10:00,89.52,89.54,89.51,89.53,29026.0,85.0276,85.0466,85.0181,85.0371,29026.0
2018-08-23 14:15:00,89.53,89.53,89.45,89.47,9553.0,85.0371,85.0371,84.9611,84.9801,9553.0
2018-08-23 14:20:00,89.46,89.46,89.42,89.44,5434.0,84.9706,84.9706,84.9326,84.9516,5434.0
2018-08-23 14:25:00,89.43,89.44,89.37,89.37,8216.0,84.9421,84.9516,84.8852,84.8852,8216.0
2018-08-23 14:30:00,89.37,89.44,89.36,89.43,9329.0,84.8852,84.9516,84.8757,84.9421,9329.0
2018-08-23 14:35:00,89.42,89.48,89.42,89.48,11051.0,84.9326,84.9896,84.9326,84.9896,11051.0
2018-08-23 14:40:00,89.48,89.51,89.45,89.51,8656.0,84.9896,85.0181,84.9611,85.0181,8656.0
2018-08-23 14:45:00,89.52,89.56,89.5,89.56,14466.0,85.0276,85.0656,85.0086,85.0656,14466.0
2018-08-23 14:50:00,89.55,89.64,89.54,89.63,13462.0,85.0561,85.1416,85.0466,85.1321,13462.0
2018-08-23 14:55:00,89.63,89.67,89.63,89.66,6612.0,85.1321,85.1701,85.1321,85.1606,6612.0
2018-08-23 15:00:00,89.66,89.66,89.58,89.62,17518.0,85.1606,85.1606,85.0846,85.1226,17518.0
2018-08-23 15:05:00,89.62,89.63,89.61,89.62,11161.0,85.1226,85.1321,85.1131,85.1226,11161.0
2018-08-23 15:10:00,89.62,89.72,89.61,89.72,39565.0,85.1226,85.2176,85.1131,85.2176,39565.0
2018-08-23 15:15:00,89.72,89.73,89.71,89.72,7391.0,85.2176,85.2271,85.2081,85.2176,7391.0
2018-08-23 15:20:00,89.72,89.73,89.66,89.69,12380.0,85.2176,85.2271,85.1606,85.1891,12380.0
2018-08-23 15:25:00,89.7,89.7,89.64,89.64,11620.0,85.1986,85.1986,85.1416,85.1416,11620.0
2018-08-23 15:30:00,89.65,89.69,89.61,89.65,15962.0,85.1511,85.1891,85.1131,85.1511,15962.0
2018-08-23 15:35:00,89.64,89.64,89.6,89.62,17064.0,85.1416,85.1416,85.1036,85.1226,17064.0
2018-08-23 15:40:00,89.61,89.68,89.61,89.63,27427.0,85.1131,85.1796,85.1131,85.1321,27427.0
2018-08-23 15:45:00,89.62,89.69,89.6,89.68,33121.0,85.1226,85.1891,85.1036,85.1796,33121.0
2018-08-23 15:50:00,89.68,89.7,89.59,89.66,37883.0,85.1796,85.1986,85.0941,85.1606,37883.0
2018-08-23 15:55:00,89.65,89.67,89.55,89.67,115857.0,85.1511,85.1701,85.0561,85.1701,115857.0
2018-08-24 09:30:00,89.82,90.2,89.69,90.02,35893.0,85.3126,85.6735,85.1891,85.5025,35893.0
2018-08-24 09:35:00,89.93,90.11,89.88,90.01,6561.0,85.4171,85.588,85.3696,85.493,6561.0
2018-08-24 09:40:00,89.95,89.96,89.73,89.73,8247.0,85.4361,85.4456,85.2271,85.2271,8247.0
2018-08-24 09:45:00,89.71,89.88,89.62,89.62,11590.0,85.2081,85.3696,85.1226,85.1226,11590.0
2018-08-24 09:50:00,89.62,89.62,89.5,89.5,6648.0,85.1226,85.1226,85.0086,85.0086,6648.0
2018-08-24 09:55:00,89.5,89.52,89.4,89.4,16891.0,85.0086,85.0276,84.9137,84.9137,16891.0
2018-08-24 10:00:00,89.42,89.49,89.39,89.42,14192.0,84.9326,84.9991,84.9042,84.9326,14192.0
2018-08-24 10:05:00,89.41,89.41,89.33,89.33,9832.0,84.9232,84.9232,84.8472,84.8472,9832.0
2018-08-24 10:10:00,89.37,89.38,89.31,89.34,10474.0,84.8852,84.8947,84.8282,84.8567,10474.0
2018-08-24 10:15:00,89.34,89.39,89.32,89.35,10841.0,84.8567,84.9042,84.8377,84.8662,10841.0
2018-08-24 10:20:00,89.37,89.55,89.34,89.52,15821.0,84.8852,85.0561,84.8567,85.0276,15821.0
2018-08-24 10:25:00,89.55,89.76,89.51,89.65,13932.0,85.0561,85.2556,85.0181,85.1511,13932.0
2018-08-24 10:30:00,89.66,89.7,89.59,89.7,5683.0,85.1606,85.1986,85.0941,85.1986,5683.0
2018-08-24 10:35:00,89.73,89.81,89.69,89.79,8687.0,85.2271,85.3031,85.1891,85.2841,8687.0
2018-08-24 10:40:00,89.8,89.83,89.71,89.82,9074.0,85.2936,85.3221,85.2081,85.3126,9074.0
2018-08-24 10:45:00,89.79,89.86,89.78,89.8,16145.0,85.2841,85.3506,85.2746,85.2936,16145.0
2018-08-24 10:50:00,89.81,89.82,89.76,89.79,4750.0,85.3031,85.3126,85.2556,85.2841,4750.0
2018-08-24 10:55:00,89.79,89.79,89.69,89.71,5637.0,85.2841,85.2841,85.1891,85.2081,5637.0
2018-08-24 11:00:00,89.72,89.72,89.67,89.72,4238.0,85.2176,85.2176,85.1701,85.2176,4238.0
2018-08-24 11:05:00,89.72,89.76,89.71,89.73,6902.0,85.2176,85.2556,85.2081,85.2271,6902.0
2018-08-24 11:10:00,89.74,89.74,89.68,89.7,3800.0,85.2366,85.2366,85.1796,85.1986,3800.0
2018-08-24 11:15:00,89.7,89.72,89.67,89.7,11342.0,85.1986,85.2176,85.1701,85.1986,11342.0
2018-08-24 11:20:00,89.71,89.73,89.58,89.6,8866.0,85.2081,85.2271,85.0846,85.1036,8866.0
2018-08-24 11:25:00,89.63,89.64,89.51,89.54,13210.0,85.1321,85.1416,85.0181,85.0466,13210.0
2018-08-24 11:30:00,89.56,89.61,89.52,89.57,12429.0,85.0656,85.1131,85.0276,85.0751,12429.0
2018-08-24 11:35:00,89.56,89.61,89.48,89.48,16635.0,85.0656,85.1131,84.9896,84.9896,16635.0
2018-08-24 11:40:00,89.49,89.61,89.49,89.55,44292.0,84.9991,85.1131,84.9991,85.0561,44292.0
2018-08-24 11:45:00,89.54,89.67,89.54,89.66,22963.0,85.0466,85.1701,85.0466,85.1606,22963.0
2018-08-24 11:50:00,89.67,89.73,89.66,89.73,6677.0,85.1701,85.2271,85.1606,85.2271,6677.0
2018-08-24 11:55:00,89.72,89.84,89.71,89.71,5447.0,85.2176,85.3316,85.2081,85.2081,5447.0
2018-08-24 12:00:00,89.74,89.85,89.73,89.8,6943.0,85.2366,85.3411,85.2271,85.2936,6943.0
2018-08-24 12:05:00,89.81,89.81,89.74,89.76,13114.0,85.3031,85.3031,85.2366,85.2556,13114.0
2018-08-24 12:10:00,89.78,89.81,89.72,89.72,13302.0,85.2746,85.3031,85.2176,85.2176,13302.0
2018-08-24 12:15:00,89.75,89.77,89.72,89.74,6277.0,85.2461,85.2651,85.2176,85.2366,6277.0
2018-08-24 12:20:00,89.75,89.77,89.66,89.7,11799.0,85.2461,85.2651,85.1606,85.1986,11799.0
2018-08-24 12:25:00,89.69,89.74,89.67,89.71,11333.0,85.1891,85.2366,85.1701,85.2081,11333.0
2018-08-24 12:30:00,89.71,89.73,89.59,89.61,9020.0,85.2081,85.2271,85.0941,85.1131,9020.0
2018-08-24 12:35:00,89.6,89.64,89.59,89.62,4762.0,85.1036,85.1416,85.0941,85.1226,4762.0
2018-08-24 12:40:00,89.63,89.69,89.63,89.69,2916.0,85.1321,85.1891,85.1321,85.1891,2916.0
2018-08-24 12:45:00,89.68,89.72,89.68,89.68,13002.0,85.1796,85.2176,85.1796,85.1796,13002.0
2018-08-24 12:50:00,89.68,89.71,89.68,89.7,4547.0,85.1796,85.2081,85.1796,85.1986,4547.0
2018-08-24 12:55:00,89.7,89.71,89.68,89.71,4340.0,85.1986,85.2081,85.1796,85.2081,4340.0
2018-08-24 13:00:00,89.7,89.76,89.7,89.72,9267.0,85.1986,85.2556,85.1986,85.2176,9267.0
2018-08-24 13:05:00,89.72,89.74,89.67,89.68,4809.0,85.2176,85.2366,85.1701,85.1796,4809.0
2018-08-24 13:10:00,89.68,89.69,89.61,89.63,7650.0,85.1796,85.1891,85.1131,85.1321,7650.0
2018-08-24 13:15:00,89.64,89.69,89.64,89.69,5908.0,85.1416,85.1891,85.1416,85.1891,5908.0
2018-08-24 13:20:00,89.7,89.7,89.66,89.67,10458.0,85.1986,85.1986,85.1606,85.1701,10458.0
2018-08-24 13:25:00,89.69,89.69,89.63,89.63,7081.0,85.1891,85.1891,85.1321,85.1321,7081.0
2018-08-24 13:30:00,89.62,89.63,89.59,89.63,10096.0,85.1226,85.1321,85.0941,85.1321,10096.0
2018-08-24 13:35:00,89.64,89.64,89.57,89.6,6200.0,85.1416,85.1416,85.0751,85.1036,6200.0
2018-08-24 13:40:00,89.59,89.59,89.52,89.55,11523.0,85.0941,85.0941,85.0276,85.0561,11523.0
2018-08-24 13:45:00,89.58,89.69,89.58,89.69,9126.0,85.0846,85.1891,85.0846,85.1891,9126.0
2018-08-24 13:50:00,89.69,89.69,89.6,89.6,9300.0,85.1891,85.1891,85.1036,85.1036,9300.0
2018-08-24 13:55:00,89.61,89.63,89.57,89.59,8960.0,85.1131,85.1321,85.0751,85.0941,8960.0
2018-08-24 14:00:00,89.59,89.66,89.58,89.66,6152.0,85.0941,85.1606,85.0846,85.1606,6152.0
2018-08-24 14:05:00,89.66,89.67,89.59,89.63,12721.0,85.1606,85.1701,85.0941,85.1321,12721.0
2018-08-24 14:10:00,89.63,89.67,89.62,89.67,3654.0,85.1321,85.1701,85.1226,85.1701,3654.0
2018-08-24 14:15:00,89.68,89.68,89.63,89.64,7964.0,85.1796,85.1796,85.1321,85.1416,7964.0
2018-08-24 14:20:00,89.64,89.66,89.6,89.61,5647.0,85.1416,85.1606,85.1036,85.1131,5647.0
2018-08-24 14:25:00,89.61,89.65,89.6,89.64,11455.0,85.1131,85.1511,85.1036,85.1416,11455.0
2018-08-24 14:30:00,89.64,89.64,89.55,89.57,12369.0,85.1416,85.1416,85.0561,85.0751,12369.0
2018-08-24 14:35:00,89.58,89.63,89.58,89.62,3996.0,85.0846,85.1321,85.0846,85.1226,3996.0
2018-08-24 14:40:00,89.62,89.69,89.62,89.68,4774.0,85.1226,85.1891,85.1226,85.1796,4774.0
2018-08-24 14:45:00,89.7,89.75,89.66,89.73,16889.0,85.1986,85.2461,85.1606,85.2271,16889.0
2018-08-24 14:50:00,89.72,89.75,89.71,89.75,8753.0,85.2176,85.2461,85.2081,85.2461,8753.0
2018-08-24 14:55:00,89.76,89.81,89.71,89.72,13040.0,85.2556,85.3031,85.2081,85.2176,13040.0
2018-08-24 15:00:00,89.73,89.77,89.72,89.76,5156.0,85.2271,85.2651,85.2176,85.2556,5156.0
2018-08-24 15:05:00,89.76,89.77,89.72,89.72,5811.0,85.2556,85.2651,85.2176,85.2176,5811.0
2018-08-24 15:10:00,89.72,89.81,89.72,89.81,9688.0,85.2176,85.3031,85.2176,85.3031,9688.0
2018-08-24 15:15:00,89.81,89.86,89.81,89.81,6522.0,85.3031,85.3506,85.3031,85.3031,6522.0
2018-08-24 15:20:00,89.82,89.83,89.82,89.83,5972.0,85.3126,85.3221,85.3126,85.3221,5972.0
2018-08-24 15:25:00,89.82,89.82,89.68,89.7,20990.0,85.3126,85.3126,85.1796,85.1986,20990.0
2018-08-24 15:30:00,89.7,89.71,89.66,89.68,17381.0,85.1986,85.2081,85.1606,85.1796,17381.0
2018-08-24 15:35:00,89.68,89.7,89.62,89.65,20812.0,85.1796,85.1986,85.1226,85.1511,20812.0
2018-08-24 15:40:00,89.66,89.67,89.61,89.65,22708.0,85.1606,85.1701,85.1131,85.1511,22708.0
2018-08-24 15:45:00,89.66,89.66,89.53,89.54,30364.0,85.1606,85.1606,85.0371,85.0466,30364.0
2018-08-24 15:50:00,89.54,89.66,89.53,89.65,43074.0,85.0466,85.1606,85.0371,85.1511,43074.0
2018-08-24 15:55:00,89.65,89.67,89.52,89.6,112934.0,85.1511,85.1701,85.0276,85.1036,112934.0
2018-08-27 09:30:00,89.92,89.98,89.68,89.76,28520.0,85.4076,85.4645,85.1796,85.2556,28520.0
2018-08-27 09:35:00,89.76,89.77,89.29,89.47,8173.0,85.2556,85.2651,84.8092,84.9801,8173.0
2018-08-27 09:40:00,89.47,89.56,89.36,89.52,6741.0,84.9801,85.0656,84.8757,85.0276,6741.0
2018-08-27 09:45:00,89.51,89.52,89.36,89.37,5986.0,85.0181,85.0276,84.8757,84.8852,5986.0
2018-08-27 09:50:00,89.36,89.52,89.36,89.52,11554.0,84.8757,85.0276,84.8757,85.0276,11554.0
2018-08-27 09:55:00,89.52,89.58,89.42,89.43,6529.0,85.0276,85.0846,84.9326,84.9421,6529.0
2018-08-27 10:00:00,89.5,89.53,89.44,89.44,11002.0,85.0086,85.0371,84.9516,84.9516,11002.0
2018-08-27 10:05:00,89.48,89.58,89.47,89.58,25564.0,84.9896,85.0846,84.9801,85.0846,25564.0
2018-08-27 10:10:00,89.58,89.6,89.49,89.52,14351.0,85.0846,85.1036,84.9991,85.0276,14351.0
2018-08-27 10:15:00,89.55,89.68,89.55,89.64,15052.0,85.0561,85.1796,85.0561,85.1416,15052.0
2018-08-27 10:20:00,89.62,89.66,89.56,89.56,7884.0,85.1226,85.1606,85.0656,85.0656,7884.0
2018-08-27 10:25:00,89.55,89.62,89.51,89.62,9301.0,85.0561,85.1226,85.0181,85.1226,9301.0
2018-08-27 10:30:00,89.6,89.63,89.5,89.63,17279.0,85.1036,85.1321,85.0086,85.1321,17279.0
2018-08-27 10:35:00,89.63,89.67,89.54,89.55,9172.0,85.1321,85.1701,85.0466,85.0561,9172.0
2018-08-27 10:40:00,89.56,89.71,89.55,89.71,16539.0,85.0656,85.2081,85.0561,85.2081,16539.0
2018-08-27 10:45:00,89.71,89.81,89.69,89.81,19082.0,85.2081,85.3031,85.1891,85.3031,19082.0
2018-08-27 10:50:00,89.78,89.84,89.78,89.81,24478.0,85.2746,85.3316,85.2746,85.3031,24478.0
2018-08-27 10:55:00,89.82,89.94,89.82,89.93,7780.0,85.3126,85.4266,85.3126,85.4171,7780.0
2018-08-27 11:00:00,89.95,90.02,89.92,89.98,16933.0,85.4361,85.5025,85.4076,85.4645,16933.0
2018-08-27 11:05:00,89.97,90.01,89.94,89.98,5896.0,85.455,85.493,85.4266,85.4645,5896.0
2018-08-27 11:10:00,89.98,90.0,89.94,90.0,9095.0,85.4645,85.4835,85.4266,85.4835,9095.0
2018-08-27 11:15:00,90.01,90.02,89.97,89.97,5598.0,85.493,85.5025,85.455,85.455,5598.0
2018-08-27 11:20:00,89.99,90.02,89.95,90.0,7280.0,85.474,85.5025,85.4361,85.4835,7280.0
2018-08-27 11:25:00,90.0,90.03,89.99,90.0,10482.0,85.4835,85.512,85.474,85.4835,10482.0
2018-08-27 11:30:00,90.02,90.02,89.95,89.97,7273.0,85.5025,85.5025,85.4361,85.455,7273.0
2018-08-27 11:35:00,89.95,89.98,89.88,89.88,6758.0,85.4361,85.4645,85.3696,85.3696,6758.0
2018-08-27 11:40:00,89.87,89.94,89.87,89.9,8399.0,85.3601,85.4266,85.3601,85.3886,8399.0
2018-08-27 11:45:00,89.91,89.91,89.77,89.91,36580.0,85.3981,85.3981,85.2651,85.3981,36580.0
2018-08-27 11:50:00,89.92,89.94,89.83,89.85,5702.0,85.4076,85.4266,85.3221,85.3411,5702.0
2018-08-27 11:55:00,89.85,90.0,89.85,89.98,6051.0,85.3411,85.4835,85.3411,85.4645,6051.0
2018-08-27 12:00:00,89.98,89.98,89.94,89.96,4302.0,85.4645,85.4645,85.4266,85.4456,4302.0
2018-08-27 12:05:00,89.95,89.96,89.89,89.92,4866.0,85.4361,85.4456,85.3791,85.4076,4866.0
2018-08-27 12:10:00,89.93,89.94,89.9,89.94,3437.0,85.4171,85.4266,85.3886,85.4266,3437.0
2018-08-27 12:15:00,89.93,89.94,89.87,89.9,24980.0,85.4171,85.4266,85.3601,85.3886,24980.0
2018-08-27 12:20:00,89.89,89.91,89.89,89.9,2234.0,85.3791,85.3981,85.3791,85.3886,2234.0
2018-08-27 12:25:00,89.9,89.98,89.89,89.91,7714.0,85.3886,85.4645,85.3791,85.3981,7714.0
2018-08-27 12:30:00,89.9,89.96,89.89,89.94,4815.0,85.3886,85.4456,85.3791,85.4266,4815.0
2018-08-27 12:35:00,89.94,89.94,89.9,89.9,4873.0,85.4266,85.4266,85.3886,85.3886,4873.0
2018-08-27 12:40:00,89.91,89.97,89.89,89.95,4395.0,85.3981,85.455,85.3791,85.4361,4395.0
2018-08-27 12:45:00,89.95,89.95,89.89,89.93,3810.0,85.4361,85.4361,85.3791,85.4171,3810.0
2018-08-27 12:50:00,89.93,89.94,89.92,89.92,2282.0,85.4171,85.4266,85.4076,85.4076,2282.0
2018-08-27 12:55:00,89.93,89.96,89.89,89.96,25341.0,85.4171,85.4456,85.3791,85.4456,25341.0
2018-08-27 13:00:00,89.96,90.03,89.94,90.01,10178.0,85.4456,85.512,85.4266,85.493,10178.0
2018-08-27 13:05:00,90.0,90.0,89.92,89.93,3979.0,85.4835,85.4835,85.4076,85.4171,3979.0
2018-08-27 13:10:00,89.93,89.99,89.91,89.95,7225.0,85.4171,85.474,85.3981,85.4361,7225.0
2018-08-27 13:15:00,89.95,89.95,89.92,89.94,7654.0,85.4361,85.4361,85.4076,85.4266,7654.0
2018-08-27 13:20:00,89.95,89.95,89.67,89.68,15933.0,85.4361,85.4361,85.1701,85.1796,15933.0
2018-08-27 13:25:00,89.68,89.71,89.62,89.66,16127.0,85.1796,85.2081,85.1226,85.1606,16127.0
2018-08-27 13:30:00,89.66,89.71,89.64,89.65,6929.0,85.1606,85.2081,85.1416,85.1511,6929.0
2018-08-27 13:35:00,89.65,89.65,89.57,89.59,12121.0,85.1511,85.1511,85.0751,85.0941,12121.0
2018-08-27 13:40:00,89.57,89.59,89.53,89.56,7498.0,85.0751,85.0941,85.0371,85.0656,7498.0
2018-08-27 13:45:00,89.55,89.7,89.54,89.69,29652.0,85.0561,85.1986,85.0466,85.1891,29652.0
2018-08-27 13:50:00,89.69,89.75,89.65,89.75,11021.0,85.1891,85.2461,85.1511,85.2461,11021.0
2018-08-27 13:55:00,89.74,89.79,89.73,89.77,7591.0,85.2366,85.2841,85.2271,85.2651,7591.0
2018-08-27 14:00:00,89.78,89.81,89.75,89.76,7905.0,85.2746,85.3031,85.2461,85.2556,7905.0
2018-08-27 14:05:00,89.76,89.76,89.65,89.65,4845.0,85.2556,85.2556,85.1511,85.1511,4845.0
2018-08-27 14:10:00,89.65,89.67,89.6,89.62,9102.0,85.1511,85.1701,85.1036,85.1226,9102.0
2018-08-27 14:15:00,89.62,89.63,89.53,89.55,5180.0,85.1226,85.1321,85.0371,85.0561,5180.0
2018-08-27 14:20:00,89.55,89.61,89.54,89.59,7021.0,85.0561,85.1131,85.0466,85.0941,7021.0
2018-08-27 14:25:00,89.61,89.68,89.61,89.68,9303.0,85.1131,85.1796,85.1131,85.1796,9303.0
2018-08-27 14:30:00,89.68,89.72,89.67,89.7,8219.0,85.1796,85.2176,85.1701,85.1986,8219.0
2018-08-27 14:35:00,89.69,89.79,89.69,89.7,11989.0,85.1891,85.2841,85.1891,85.1986,11989.0
2018-08-27 14:40:00,89.69,89.72,89.57,89.57,10312.0,85.1891,85.2176,85.0751,85.0751,10312.0
2018-08-27 14:45:00,89.56,89.58,89.5,89.54,13372.0,85.0656,85.0846,85.0086,85.0466,13372.0
2018-08-27 14:50:00,89.53,89.59,89.5,89.53,8895.0,85.0371,85.0941,85.0086,85.0371,8895.0
2018-08-27 14:55:00,89.53,89.53,89.49,89.49,3600.0,85.0371,85.0371,84.9991,84.9991,3600.0
2018-08-27 15:00:00,89.5,89.57,89.5,89.54,9637.0,85.0086,85.0751,85.0086,85.0466,9637.0
2018-08-27 15:05:00,89.54,89.54,89.47,89.48,7082.0,85.0466,85.0466,84.9801,84.9896,7082.0
2018-08-27 15:10:00,89.5,89.5,89.43,89.43,11010.0,85.0086,85.0086,84.9421,84.9421,11010.0
2018-08-27 15:15:00,89.43,89.44,89.36,89.36,9422.0,84.9421,84.9516,84.8757,84.8757,9422.0
2018-08-27 15:20:00,89.36,89.46,89.36,89.42,14587.0,84.8757,84.9706,84.8757,84.9326,14587.0
2018-08-27 15:25:00,89.42,89.46,89.38,89.46,17837.0,84.9326,84.9706,84.8947,84.9706,17837.0
2018-08-27 15:30:00,89.45,89.52,89.44,89.48,15066.0,84.9611,85.0276,84.9516,84.9896,15066.0
2018-08-27 15:35:00,89.48,89.48,89.44,89.46,15503.0,84.9896,84.9896,84.9516,84.9706,15503.0
2018-08-27 15:40:00,89.46,89.46,89.35,89.38,28048.0,84.9706,84.9706,84.8662,84.8947,28048.0
2018-08-27 15:45:00,89.39,89.42,89.34,89.41,45190.0,84.9042,84.9326,84.8567,84.9232,45190.0
2018-08-27 15:50:00,89.41,89.41,89.34,89.37,49779.0,84.9232,84.9232,84.8567,84.8852,49779.0
2018-08-27 15:55:00,89.38,89.41,89.31,89.38,115198.0,84.8947,84.9232,84.8282,84.8947,115198.0
2018-08-28 09:30:00,89.51,89.55,89.15,89.15,45031.0,85.0181,85.0561,84.6762,84.6762,45031.0
2018-08-28 09:35:00,89.12,89.18,88.66,89.11,45681.0,84.6477,84.7047,84.2108,84.6382,45681.0
2018-08-28 09:40:00,89.17,89.33,88.94,89.11,19632.0,84.6952,84.8472,84.4767,84.6382,19632.0
2018-08-28 09:45:00,89.1,89.42,89.09,89.29,29118.0,84.6287,84.9326,84.6192,84.8092,29118.0
2018-08-28 09:50:00,89.29,89.3,89.19,89.23,17980.0,84.8092,84.8187,84.7142,84.7522,17980.0
2018-08-28 09:55:00,89.24,89.29,89.09,89.09,25942.0,84.7617,84.8092,84.6192,84.6192,25942.0
2018-08-28 10:00:00,89.11,89.11,88.94,88.96,17871.0,84.6382,84.6382,84.4767,84.4957,17871.0
2018-08-28 10:05:00,88.97,89.06,88.93,89.05,16072.0,84.5052,84.5907,84.4672,84.5812,16072.0
2018-08-28 10:10:00,89.05,89.16,89.02,89.04,19762.0,84.5812,84.6857,84.5527,84.5717,19762.0
2018-08-28 10:15:00,89.09,89.15,89.0,89.03,8716.0,84.6192,84.6762,84.5337,84.5622,8716.0
2018-08-28 10:20:00,89.03,89.06,88.95,89.06,9007.0,84.5622,84.5907,84.4862,84.5907,9007.0
2018-08-28 10:25:00,89.07,89.16,89.02,89.15,17696.0,84.6002,84.6857,84.5527,84.6762,17696.0
2018-08-28 10:30:00,89.15,89.2,89.1,89.18,14203.0,84.6762,84.7237,84.6287,84.7047,14203.0
2018-08-28 10:35:00,89.17,89.26,89.1,89.15,13316.0,84.6952,84.7807,84.6287,84.6762,13316.0
2018-08-28 10:40:00,89.15,89.15,89.06,89.06,4418.0,84.6762,84.6762,84.5907,84.5907,4418.0
2018-08-28 10:45:00,89.07,89.1,88.9,88.93,17626.0,84.6002,84.6287,84.4387,84.4672,17626.0
2018-08-28 10:50:00,88.93,88.96,88.88,88.91,10897.0,84.4672,84.4957,84.4197,84.4482,10897.0
2018-08-28 10:55:00,88.9,88.91,88.85,88.91,9451.0,84.4387,84.4482,84.3913,84.4482,9451.0
2018-08-28 11:00:00,88.92,88.92,88.8,88.81,12454.0,84.4577,84.4577,84.3438,84.3533,12454.0
2018-08-28 11:05:00,88.81,88.94,88.79,88.93,17836.0,84.3533,84.4767,84.3343,84.4672,17836.0
2018-08-28 11:10:00,88.93,89.1,88.92,89.02,19944.0,84.4672,84.6287,84.4577,84.5527,19944.0
2018-08-28 11:15:00,89.04,89.08,89.0,89.04,11037.0,84.5717,84.6097,84.5337,84.5717,11037.0
2018-08-28 11:20:00,89.04,89.22,89.04,89.22,13996.0,84.5717,84.7427,84.5717,84.7427,13996.0
2018-08-28 11:25:00,89.21,89.31,89.15,89.31,14065.0,84.7332,84.8282,84.6762,84.8282,14065.0
2018-08-28 11:30:00,89.28,89.28,89.18,89.21,10484.0,84.7997,84.7997,84.7047,84.7332,10484.0
2018-08-28 11:35:00,89.21,89.25,89.16,89.16,8216.0,84.7332,84.7712,84.6857,84.6857,8216.0
2018-08-28 11:40:00,89.18,89.18,89.12,89.18,8108.0,84.7047,84.7047,84.6477,84.7047,8108.0
2018-08-28 11:45:00,89.18,89.2,89.12,89.2,10267.0,84.7047,84.7237,84.6477,84.7237,10267.0
2018-08-28 11:50:00,89.2,89.2,89.15,89.16,5747.0,84.7237,84.7237,84.6762,84.6857,5747.0
2018-08-28 11:55:00,89.16,89.16,89.08,89.12,14120.0,84.6857,84.6857,84.6097,84.6477,14120.0
2018-08-28 12:00:00,89.11,89.14,89.07,89.14,10039.0,84.6382,84.6667,84.6002,84.6667,10039.0
2018-08-28 12:05:00,89.14,89.19,89.13,89.19,17728.0,84.6667,84.7142,84.6572,84.7142,17728.0
2018-08-28 12:10:00,89.2,89.3,89.19,89.3,8600.0,84.7237,84.8187,84.7142,84.8187,8600.0
2018-08-28 12:15:00,89.3,89.34,89.26,89.28,15385.0,84.8187,84.8567,84.7807,84.7997,15385.0
2018-08-28 12:20:00,89.28,89.29,89.22,89.23,10960.0,84.7997,84.8092,84.7427,84.7522,10960.0
2018-08-28 12:25:00,89.23,89.27,89.19,89.2,10923.0,84.7522,84.7902,84.7142,84.7237,10923.0
2018-08-28 12:30:00,89.2,89.21,89.13,89.2,21802.0,84.7237,84.7332,84.6572,84.7237,21802.0
2018-08-28 12:35:00,89.2,89.25,89.16,89.24,23375.0,84.7237,84.7712,84.6857,84.7617,23375.0
2018-08-28 12:40:00,89.23,89.27,89.22,89.26,9186.0,84.7522,84.7902,84.7427,84.7807,9186.0
2018-08-28 12:45:00,89.26,89.33,89.19,89.29,52572.0,84.7807,84.8472,84.7142,84.8092,52572.0
2018-08-28 12:50:00,89.3,89.34,89.25,89.33,75115.0,84.8187,84.8567,84.7712,84.8472,75115.0
2018-08-28 12:55:00,89.33,89.39,89.32,89.39,22704.0,84.8472,84.9042,84.8377,84.9042,22704.0
2018-08-28 13:00:00,89.4,89.46,89.39,89.44,19784.0,84.9137,84.9706,84.9042,84.9516,19784.0
2018-08-28 13:05:00,89.46,89.47,89.38,89.45,19311.0,84.9706,84.9801,84.8947,84.9611,19311.0
2018-08-28 13:10:00,89.45,89.53,89.45,89.51,11141.0,84.9611,85.0371,84.9611,85.0181,11141.0
2018-08-28 13:15:00,89.53,89.56,89.46,89.52,14311.0,85.0371,85.0656,84.9706,85.0276,14311.0
2018-08-28 13:20:00,89.52,89.53,89.47,89.49,14479.0,85.0276,85.0371,84.9801,84.9991,14479.0
2018-08-28 13:25:00,89.49,89.5,89.34,89.4,15923.0,84.9991,85.0086,84.8567,84.9137,15923.0
2018-08-28 13:30:00,89.38,89.39,89.34,89.38,11150.0,84.8947,84.9042,84.8567,84.8947,11150.0
2018-08-28 13:35:00,89.39,89.43,89.36,89.36,8895.0,84.9042,84.9421,84.8757,84.8757,8895.0
2018-08-28 13:40:00,89.35,89.36,89.33,89.35,8743.0,84.8662,84.8757,84.8472,84.8662,8743.0
2018-08-28 13:45:00,89.34,89.35,89.32,89.34,8499.0,84.8567,84.8662,84.8377,84.8567,8499.0
2018-08-28 13:50:00,89.34,89.36,89.32,89.33,8550.0,84.8567,84.8757,84.8377,84.8472,8550.0
2018-08-28 13:55:00,89.33,89.33,89.29,89.3,11669.0,84.8472,84.8472,84.8092,84.8187,11669.0
2018-08-28 14:00:00,89.29,89.36,89.29,89.34,13631.0,84.8092,84.8757,84.8092,84.8567,13631.0
2018-08-28 14:05:00,89.34,89.39,89.33,89.38,10265.0,84.8567,84.9042,84.8472,84.8947,10265.0
2018-08-28 14:10:00,89.39,89.44,89.38,89.42,16491.0,84.9042,84.9516,84.8947,84.9326,16491.0
2018-08-28 14:15:00,89.41,89.43,89.34,89.35,15226.0,84.9232,84.9421,84.8567,84.8662,15226.0
2018-08-28 14:20:00,89.34,89.34,89.28,89.3,13683.0,84.8567,84.8567,84.7997,84.8187,13683.0
2018-08-28 14:25:00,89.29,89.35,89.28,89.34,17922.0,84.8092,84.8662,84.7997,84.8567,17922.0
2018-08-28 14:30:00,89.34,89.4,89.33,89.38,15215.0,84.8567,84.9137,84.8472,84.8947,15215.0
2018-08-28 14:35:00,89.38,89.41,89.33,89.33,11004.0,84.8947,84.9232,84.8472,84.8472,11004.0
2018-08-28 14:40:00,89.34,89.46,89.34,89.45,12715.0,84.8567,84.9706,84.8567,84.9611,12715.0
2018-08-28 14:45:00,89.45,89.49,89.42,89.48,12489.0,84.9611,84.9991,84.9326,84.9896,12489.0
2018-08-28 14:50:00,89.48,89.52,89.47,89.51,16206.0,84.9896,85.0276,84.9801,85.0181,16206.0
2018-08-28 14:55:00,89.51,89.53,89.48,89.48,14013.0,85.0181,85.0371,84.9896,84.9896,14013.0
2018-08-28 15:00:00,89.48,89.51,89.42,89.43,11002.0,84.9896,85.0181,84.9326,84.9421,11002.0
2018-08-28 15:05:00,89.42,89.44,89.42,89.43,10172.0,84.9326,84.9516,84.9326,84.9421,10172.0
2018-08-28 15:10:00,89.44,89.5,89.43,89.5,8598.0,84.9516,85.0086,84.9421,85.0086,8598.0
2018-08-28 15:15:00,89.48,89.5,89.47,89.47,11762.0,84.9896,85.0086,84.9801,84.9801,11762.0
2018-08-28 15:20:00,89.47,89.47,89.35,89.37,12991.0,84.9801,84.9801,84.8662,84.8852,12991.0
2018-08-28 15:25:00,89.37,89.38,89.33,89.34,12679.0,84.8852,84.8947,84.8472,84.8567,12679.0
2018-08-28 15:30:00,89.34,89.44,89.33,89.44,18902.0,84.8567,84.9516,84.8472,84.9516,18902.0
2018-08-28 15:35:00,89.44,89.49,89.43,89.44,19263.0,84.9516,84.9991,84.9421,84.9516,19263.0
2018-08-28 15:40:00,89.43,89.45,89.39,89.44,16806.0,84.9421,84.9611,84.9042,84.9516,16806.0
2018-08-28 15:45:00,89.43,89.44,89.36,89.37,26489.0,84.9421,84.9516,84.8757,84.8852,26489.0
2018-08-28 15:50:00,89.37,89.45,89.36,89.45,38405.0,84.8852,84.9611,84.8757,84.9611,38405.0
2018-08-28 15:55:00,89.45,89.58,89.44,89.55,102106.0,84.9611,85.0846,84.9516,85.0561,102106.0
2018-08-29 09:30:00,89.51,89.56,89.38,89.45,20801.0,85.0181,85.0656,84.8947,84.9611,20801.0
2018-08-29 09:35:00,89.43,89.75,89.41,89.65,14288.0,84.9421,85.2461,84.9232,85.1511,14288.0
2018-08-29 09:40:00,89.64,89.75,89.37,89.58,14845.0,85.1416,85.2461,84.8852,85.0846,14845.0
2018-08-29 09:45:00,89.6,89.6,89.33,89.33,6532.0,85.1036,85.1036,84.8472,84.8472,6532.0
2018-08-29 09:50:00,89.37,89.52,89.36,89.5,5545.0,84.8852,85.0276,84.8757,85.0086,5545.0
2018-08-29 09:55:00,89.48,89.56,89.27,89.35,14463.0,84.9896,85.0656,84.7902,84.8662,14463.0
2018-08-29 10:00:00,89.33,89.37,89.09,89.09,8021.0,84.8472,84.8852,84.6192,84.6192,8021.0
2018-08-29 10:05:00,89.09,89.18,89.08,89.14,10762.0,84.6192,84.7047,84.6097,84.6667,10762.0
2018-08-29 10:10:00,89.12,89.13,89.04,89.07,30717.0,84.6477,84.6572,84.5717,84.6002,30717.0
2018-08-29 10:15:00,89.09,89.17,89.03,89.17,6772.0,84.6192,84.6952,84.5622,84.6952,6772.0
2018-08-29 10:20:00,89.15,89.21,89.15,89.18,8342.0,84.6762,84.7332,84.6762,84.7047,8342.0
2018-08-29 10:25:00,89.17,89.24,89.12,89.2,29412.0,84.6952,84.7617,84.6477,84.7237,29412.0
2018-08-29 10:30:00,89.16,89.2,89.14,89.17,5991.0,84.6857,84.7237,84.6667,84.6952,5991.0
2018-08-29 10:35:00,89.19,89.26,89.19,89.26,7654.0,84.7142,84.7807,84.7142,84.7807,7654.0
2018-08-29 10:40:00,89.2,89.41,89.2,89.41,8874.0,84.7237,84.9232,84.7237,84.9232,8874.0
2018-08-29 10:45:00,89.41,89.5,89.39,89.48,12912.0,84.9232,85.0086,84.9042,84.9896,12912.0
2018-08-29 10:50:00,89.49,89.49,89.35,89.38,8724.0,84.9991,84.9991,84.8662,84.8947,8724.0
2018-08-29 10:55:00,89.38,89.45,89.35,89.41,9775.0,84.8947,84.9611,84.8662,84.9232,9775.0
2018-08-29 11:00:00,89.39,89.41,89.35,89.35,3705.0,84.9042,84.9232,84.8662,84.8662,3705.0
2018-08-29 11:05:00,89.34,89.4,89.34,89.36,3381.0,84.8567,84.9137,84.8567,84.8757,3381.0
2018-08-29 11:10:00,89.35,89.44,89.35,89.38,7534.0,84.8662,84.9516,84.8662,84.8947,7534.0
2018-08-29 11:15:00,89.36,89.47,89.34,89.35,45537.0,84.8757,84.9801,84.8567,84.8662,45537.0
2018-08-29 11:20:00,89.36,89.36,89.13,89.19,23234.0,84.8757,84.8757,84.6572,84.7142,23234.0
2018-08-29 11:25:00,89.19,89.41,89.19,89.38,41374.0,84.7142,84.9232,84.7142,84.8947,41374.0
2018-08-29 11:30:00,89.36,89.57,89.35,89.47,10413.0,84.8757,85.0751,84.8662,84.9801,10413.0
2018-08-29 11:35:00,89.48,89.52,89.44,89.5,16541.0,84.9896,85.0276,84.9516,85.0086,16541.0
2018-08-29 11:40:00,89.51,89.51,89.42,89.44,6414.0,85.0181,85.0181,84.9326,84.9516,6414.0
2018-08-29 11:45:00,89.44,89.53,89.44,89.53,7067.0,84.9516,85.0371,84.9516,85.0371,7067.0
2018-08-29 11:50:00,89.52,89.53,89.47,89.49,14944.0,85.0276,85.0371,84.9801,84.9991,14944.0
2018-08-29 11:55:00,89.49,89.51,89.48,89.48,17084.0,84.9991,85.0181,84.9896,84.9896,17084.0
2018-08-29 12:00:00,89.5,89.53,89.49,89.5,10729.0,85.0086,85.0371,84.9991,85.0086,10729.0
2018-08-29 12:05:00,89.5,89.57,89.49,89.57,10837.0,85.0086,85.0751,84.9991,85.0751,10837.0
2018-08-29 12:10:00,89.56,89.63,89.56,89.63,3559.0,85.0656,85.1321,85.0656,85.1321,3559.0
2018-08-29 12:15:00,89.63,89.66,89.62,89.66,3775.0,85.1321,85.1606,85.1226,85.1606,3775.0
2018-08-29 12:20:00,89.65,89.66,89.51,89.51,11288.0,85.1511,85.1606,85.0181,85.0181,11288.0
2018-08-29 12:25:00,89.52,89.53,89.47,89.51,8550.0,85.0276,85.0371,84.9801,85.0181,8550.0
2018-08-29 12:30:00,89.5,89.53,89.49,89.52,12086.0,85.0086,85.0371,84.9991,85.0276,12086.0
2018-08-29 12:35:00,89.52,89.57,89.52,89.56,3415.0,85.0276,85.0751,85.0276,85.0656,3415.0
2018-08-29 12:40:00,89.55,89.6,89.54,89.56,9064.0,85.0561,85.1036,85.0466,85.0656,9064.0
2018-08-29 12:45:00,89.58,89.61,89.57,89.61,6847.0,85.0846,85.1131,85.0751,85.1131,6847.0
2018-08-29 12:50:00,89.63,89.69,89.63,89.66,5860.0,85.1321,85.1891,85.1321,85.1606,5860.0
2018-08-29 12:55:00,89.66,89.73,89.65,89.7,22720.0,85.1606,85.2271,85.1511,85.1986,22720.0
2018-08-29 13:00:00,89.65,89.66,89.63,89.66,4516.0,85.1511,85.1606,85.1321,85.1606,4516.0
2018-08-29 13:05:00,89.66,89.68,89.65,89.65,5130.0,85.1606,85.1796,85.1511,85.1511,5130.0
2018-08-29 13:10:00,89.63,89.64,89.57,89.59,4307.0,85.1321,85.1416,85.0751,85.0941,4307.0
2018-08-29 13:15:00,89.59,89.59,89.56,89.56,4405.0,85.0941,85.0941,85.0656,85.0656,4405.0
2018-08-29 13:20:00,89.55,89.55,89.48,89.52,2772.0,85.0561,85.0561,84.9896,85.0276,2772.0
2018-08-29 13:25:00,89.55,89.56,89.52,89.56,3496.0,85.0561,85.0656,85.0276,85.0656,3496.0
2018-08-29 13:30:00,89.55,89.57,89.52,89.57,6636.0,85.0561,85.0751,85.0276,85.0751,6636.0
2018-08-29 13:35:00,89.57,89.57,89.48,89.48,7599.0,85.0751,85.0751,84.9896,84.9896,7599.0
2018-08-29 13:40:00,89.47,89.48,89.42,89.43,8164.0,84.9801,84.9896,84.9326,84.9421,8164.0
2018-08-29 13:45:00,89.43,89.49,89.39,89.46,27027.0,84.9421,84.9991,84.9042,84.9706,27027.0
2018-08-29 13:50:00,89.46,89.47,89.45,89.46,4097.0,84.9706,84.9801,84.9611,84.9706,4097.0
2018-08-29 13:55:00,89.46,89.52,89.45,89.52,12352.0,84.9706,85.0276,84.9611,85.0276,12352.0
2018-08-29 14:00:00,89.51,89.61,89.51,89.56,24746.0,85.0181,85.1131,85.0181,85.0656,24746.0
2018-08-29 14:05:00,89.56,89.61,89.56,89.6,8528.0,85.0656,85.1131,85.0656,85.1036,8528.0
2018-08-29 14:10:00,89.61,89.68,89.59,89.67,10926.0,85.1131,85.1796,85.0941,85.1701,10926.0
2018-08-29 14:15:00,89.67,89.68,89.64,89.67,10422.0,85.1701,85.1796,85.1416,85.1701,10422.0
2018-08-29 14:20:00,89.67,89.71,89.65,89.71,13288.0,85.1701,85.2081,85.1511,85.2081,13288.0
2018-08-29 14:25:00,89.71,89.76,89.71,89.75,13690.0,85.2081,85.2556,85.2081,85.2461,13690.0
2018-08-29 14:30:00,89.75,89.82,89.74,89.81,13707.0,85.2461,85.3126,85.2366,85.3031,13707.0
2018-08-29 14:35:00,89.82,89.94,89.82,89.93,18633.0,85.3126,85.4266,85.3126,85.4171,18633.0
2018-08-29 14:40:00,89.93,90.0,89.93,89.97,30063.0,85.4171,85.4835,85.4171,85.455,30063.0
2018-08-29 14:45:00,89.97,89.99,89.96,89.98,15580.0,85.455,85.474,85.4456,85.4645,15580.0
2018-08-29 14:50:00,89.99,89.99,89.93,89.94,15056.0,85.474,85.474,85.4171,85.4266,15056.0
2018-08-29 14:55:00,89.94,90.06,89.94,90.05,27803.0,85.4266,85.5405,85.4266,85.531,27803.0
2018-08-29 15:00:00,90.06,90.11,90.02,90.03,20858.0,85.5405,85.588,85.5025,85.512,20858.0
2018-08-29 15:05:00,90.03,90.03,89.96,89.98,13816.0,85.512,85.512,85.4456,85.4645,13816.0
2018-08-29 15:10:00,89.99,90.0,89.95,89.97,11176.0,85.474,85.4835,85.4361,85.455,11176.0
2018-08-29 15:15:00,89.96,89.97,89.89,89.91,13342.0,85.4456,85.455,85.3791,85.3981,13342.0
2018-08-29 15:20:00,89.9,89.96,89.9,89.93,21124.0,85.3886,85.4456,85.3886,85.4171,21124.0
2018-08-29 15:25:00,89.92,89.95,89.91,89.93,28786.0,85.4076,85.4361,85.3981,85.4171,28786.0
2018-08-29 15:30:00,89.92,89.95,89.92,89.95,20141.0,85.4076,85.4361,85.4076,85.4361,20141.0
2018-08-29 15:35:00,89.94,89.94,89.91,89.91,13213.0,85.4266,85.4266,85.3981,85.3981,13213.0
2018-08-29 15:40:00,89.92,89.93,89.9,89.9,13502.0,85.4076,85.4171,85.3886,85.3886,13502.0
2018-08-29 15:45:00,89.91,89.92,89.88,89.89,22273.0,85.3981,85.4076,85.3696,85.3791,22273.0
2018-08-29 15:50:00,89.9,89.91,89.85,89.85,25900.0,85.3886,85.3981,85.3411,85.3411,25900.0
2018-08-29 15:55:00,89.85,89.86,89.78,89.83,73536.0,85.3411,85.3506,85.2746,85.3221,73536.0
2018-08-30 09:30:00,89.77,89.9,89.7,89.78,25913.0,85.2651,85.3886,85.1986,85.2746,25913.0
2018-08-30 09:35:00,89.81,90.07,89.81,89.98,10558.0,85.3031,85.55,85.3031,85.4645,10558.0
2018-08-30 09:40:00,89.94,90.07,89.93,90.01,8721.0,85.4266,85.55,85.4171,85.493,8721.0
2018-08-30 09:45:00,90.02,90.15,90.0,90.0,12833.0,85.5025,85.626,85.4835,85.4835,12833.0
2018-08-30 09:50:00,89.98,90.13,89.92,90.07,10563.0,85.4645,85.607,85.4076,85.55,10563.0
2018-08-30 09:55:00,90.06,90.13,90.06,90.09,10415.0,85.5405,85.607,85.5405,85.569,10415.0
2018-08-30 10:00:00,90.11,90.24,90.11,90.2,24587.0,85.588,85.7115,85.588,85.6735,24587.0
2018-08-30 10:05:00,90.2,90.48,90.19,90.37,16904.0,85.6735,85.9395,85.664,85.835,16904.0
2018-08-30 10:10:00,90.39,90.52,90.35,90.5,10197.0,85.854,85.9774,85.816,85.9585,10197.0
2018-08-30 10:15:00,90.51,90.51,90.42,90.47,8930.0,85.9679,85.9679,85.8825,85.93,8930.0
2018-08-30 10:20:00,90.47,90.49,90.34,90.34,8885.0,85.93,85.949,85.8065,85.8065,8885.0
2018-08-30 10:25:00,90.34,90.41,90.27,90.29,9379.0,85.8065,85.873,85.74,85.759,9379.0
2018-08-30 10:30:00,90.27,90.41,90.2,90.37,12700.0,85.74,85.873,85.6735,85.835,12700.0
2018-08-30 10:35:00,90.38,90.4,90.18,90.27,22094.0,85.8445,85.8635,85.6545,85.74,22094.0
2018-08-30 10:40:00,90.27,90.27,90.11,90.18,7009.0,85.74,85.74,85.588,85.6545,7009.0
2018-08-30 10:45:00,90.19,90.22,90.13,90.16,5100.0,85.664,85.6925,85.607,85.6355,5100.0
2018-08-30 10:50:00,90.18,90.22,90.12,90.16,7307.0,85.6545,85.6925,85.5975,85.6355,7307.0
2018-08-30 10:55:00,90.17,90.18,90.08,90.09,2700.0,85.645,85.6545,85.5595,85.569,2700.0
2018-08-30 11:00:00,90.1,90.14,90.03,90.12,17334.0,85.5785,85.6165,85.512,85.5975,17334.0
2018-08-30 11:05:00,90.1,90.11,90.0,90.04,5089.0,85.5785,85.588,85.4835,85.5215,5089.0
2018-08-30 11:10:00,90.05,90.09,89.99,90.0,3645.0,85.531,85.569,85.474,85.4835,3645.0
2018-08-30 11:15:00,90.0,90.02,89.92,89.92,5874.0,85.4835,85.5025,85.4076,85.4076,5874.0
2018-08-30 11:20:00,89.91,89.94,89.87,89.87,6755.0,85.3981,85.4266,85.3601,85.3601,6755.0
2018-08-30 11:25:00,89.89,89.89,89.82,89.87,7410.0,85.3791,85.3791,85.3126,85.3601,7410.0
2018-08-30 11:30:00,89.87,89.95,89.8,89.82,12368.0,85.3601,85.4361,85.2936,85.3126,12368.0
2018-08-30 11:35:00,89.81,89.83,89.76,89.8,2100.0,85.3031,85.3221,85.2556,85.2936,2100.0
2018-08-30 11:40:00,89.8,89.84,89.75,89.8,8243.0,85.2936,85.3316,85.2461,85.2936,8243.0
2018-08-30 11:45:00,89.81,89.81,89.76,89.79,20287.0,85.3031,85.3031,85.2556,85.2841,20287.0
2018-08-30 11:50:00,89.78,89.8,89.77,89.79,4672.0,85.2746,85.2936,85.2651,85.2841,4672.0
2018-08-30 11:55:00,89.78,89.79,89.76,89.79,325.0,85.2746,85.2841,85.2556,85.2841,325.0
2018-08-30 12:00:00,89.78,89.83,89.77,89.83,7591.0,85.2746,85.3221,85.2651,85.3221,7591.0
2018-08-30 12:05:00,89.82,89.86,89.8,89.81,8791.0,85.3126,85.3506,85.2936,85.3031,8791.0
2018-08-30 12:10:00,89.8,89.84,89.79,89.84,4474.0,85.2936,85.3316,85.2841,85.3316,4474.0
2018-08-30 12:15:00,89.83,89.88,89.83,89.88,1866.0,85.3221,85.3696,85.3221,85.3696,1866.0
2018-08-30 12:20:00,89.87,89.9,89.86,89.88,4363.0,85.3601,85.3886,85.3506,85.3696,4363.0
2018-08-30 12:25:00,89.89,89.89,89.84,89.84,4280.0,85.3791,85.3791,85.3316,85.3316,4280.0
2018-08-30 12:30:00,89.85,89.88,89.84,89.86,2634.0,85.3411,85.3696,85.3316,85.3506,2634.0
2018-08-30 12:35:00,89.87,89.87,89.8,89.8,5155.0,85.3601,85.3601,85.2936,85.2936,5155.0
2018-08-30 12:40:00,89.81,89.83,89.77,89.8,6613.0,85.3031,85.3221,85.2651,85.2936,6613.0
2018-08-30 12:45:00,89.79,89.83,89.79,89.82,3000.0,85.2841,85.3221,85.2841,85.3126,3000.0
2018-08-30 12:50:00,89.83,89.87,89.83,89.86,5800.0,85.3221,85.3601,85.3221,85.3506,5800.0
2018-08-30 12:55:00,89.86,89.86,89.8,89.82,3400.0,85.3506,85.3506,85.2936,85.3126,3400.0
2018-08-30 13:00:00,89.82,89.85,89.82,89.83,10658.0,85.3126,85.3411,85.3126,85.3221,10658.0
2018-08-30 13:05:00,89.82,89.83,89.8,89.83,4763.0,85.3126,85.3221,85.2936,85.3221,4763.0
2018-08-30 13:10:00,89.81,89.84,89.79,89.79,3266.0,85.3031,85.3316,85.2841,85.2841,3266.0
2018-08-30 13:15:00,89.81,89.81,89.78,89.79,5736.0,85.3031,85.3031,85.2746,85.2841,5736.0
2018-08-30 13:20:00,89.79,89.82,89.79,89.81,3829.0,85.2841,85.3126,85.2841,85.3031,3829.0
2018-08-30 13:25:00,89.81,89.83,89.79,89.82,4128.0,85.3031,85.3221,85.2841,85.3126,4128.0
2018-08-30 13:30:00,89.82,89.82,89.78,89.79,2467.0,85.3126,85.3126,85.2746,85.2841,2467.0
2018-08-30 13:35:00,89.79,89.79,89.73,89.74,5426.0,85.2841,85.2841,85.2271,85.2366,5426.0
2018-08-30 13:40:00,89.74,89.74,89.67,89.67,7797.0,85.2366,85.2366,85.1701,85.1701,7797.0
2018-08-30 13:45:00,89.67,89.67,89.6,89.62,6627.0,85.1701,85.1701,85.1036,85.1226,6627.0
2018-08-30 13:50:00,89.63,89.65,89.59,89.59,5969.0,85.1321,85.1511,85.0941,85.0941,5969.0
2018-08-30 13:55:00,89.6,89.61,89.57,89.58,5487.0,85.1036,85.1131,85.0751,85.0846,5487.0
2018-08-30 14:00:00,89.59,89.64,89.53,89.64,14281.0,85.0941,85.1416,85.0371,85.1416,14281.0
2018-08-30 14:05:00,89.63,89.63,89.57,89.62,4167.0,85.1321,85.1321,85.0751,85.1226,4167.0
2018-08-30 14:10:00,89.63,89.68,89.62,89.67,4227.0,85.1321,85.1796,85.1226,85.1701,4227.0
2018-08-30 14:15:00,89.68,89.69,89.42,89.42,15490.0,85.1796,85.1891,84.9326,84.9326,15490.0
2018-08-30 14:20:00,89.38,89.45,89.31,89.39,11629.0,84.8947,84.9611,84.8282,84.9042,11629.0
2018-08-30 14:25:00,89.4,89.56,89.39,89.45,20807.0,84.9137,85.0656,84.9042,84.9611,20807.0
2018-08-30 14:30:00,89.47,89.61,89.47,89.58,11718.0,84.9801,85.1131,84.9801,85.0846,11718.0
2018-08-30 14:35:00,89.58,89.67,89.57,89.67,4239.0,85.0846,85.1701,85.0751,85.1701,4239.0
2018-08-30 14:40:00,89.67,89.67,89.61,89.62,10121.0,85.1701,85.1701,85.1131,85.1226,10121.0
2018-08-30 14:45:00,89.62,89.71,89.62,89.7,11667.0,85.1226,85.2081,85.1226,85.1986,11667.0
2018-08-30 14:50:00,89.7,89.7,89.61,89.67,10253.0,85.1986,85.1986,85.1131,85.1701,10253.0
2018-08-30 14:55:00,89.65,89.66,89.61,89.62,18534.0,85.1511,85.1606,85.1131,85.1226,18534.0
2018-08-30 15:00:00,89.62,89.65,89.55,89.64,51704.0,85.1226,85.1511,85.0561,85.1416,51704.0
2018-08-30 15:05:00,89.63,89.71,89.62,89.68,15808.0,85.1321,85.2081,85.1226,85.1796,15808.0
2018-08-30 15:10:00,89.67,89.74,89.66,89.7,12159.0,85.1701,85.2366,85.1606,85.1986,12159.0
2018-08-30 15:15:00,89.69,89.72,89.67,89.69,7330.0,85.1891,85.2176,85.1701,85.1891,7330.0
2018-08-30 15:20:00,89.7,89.73,89.66,89.68,9510.0,85.1986,85.2271,85.1606,85.1796,9510.0
2018-08-30 15:25:00,89.65,89.69,89.64,89.67,13804.0,85.1511,85.1891,85.1416,85.1701,13804.0
2018-08-30 15:30:00,89.68,89.72,89.66,89.7,9873.0,85.1796,85.2176,85.1606,85.1986,9873.0
2018-08-30 15:35:00,89.69,89.7,89.63,89.7,20481.0,85.1891,85.1986,85.1321,85.1986,20481.0
2018-08-30 15:40:00,89.71,89.79,89.67,89.76,19706.0,85.2081,85.2841,85.1701,85.2556,19706.0
2018-08-30 15:45:00,89.76,89.79,89.71,89.73,20711.0,85.2556,85.2841,85.2081,85.2271,20711.0
2018-08-30 15:50:00,89.71,89.78,89.68,89.76,31498.0,85.2081,85.2746,85.1796,85.2556,31498.0
2018-08-30 15:55:00,89.77,89.85,89.75,89.8,67645.0,85.2651,85.3411,85.2461,85.2936,67645.0
2018-08-31 09:30:00,89.76,90.05,89.73,89.98,29360.0,85.2556,85.531,85.2271,85.4645,29360.0
2018-08-31 09:35:00,89.92,89.92,89.68,89.83,6595.0,85.4076,85.4076,85.1796,85.3221,6595.0
2018-08-31 09:40:00,89.86,89.91,89.7,89.7,4528.0,85.3506,85.3981,85.1986,85.1986,4528.0
2018-08-31 09:45:00,89.8,89.89,89.74,89.74,8312.0,85.2936,85.3791,85.2366,85.2366,8312.0
2018-08-31 09:50:00,89.74,89.82,89.74,89.75,5705.0,85.2366,85.3126,85.2366,85.2461,5705.0
2018-08-31 09:55:00,89.73,89.86,89.73,89.82,7971.0,85.2271,85.3506,85.2271,85.3126,7971.0
2018-08-31 10:00:00,89.85,89.85,89.78,89.8,4925.0,85.3411,85.3411,85.2746,85.2936,4925.0
2018-08-31 10:05:00,89.83,89.99,89.82,89.95,6889.0,85.3221,85.474,85.3126,85.4361,6889.0
2018-08-31 10:10:00,89.97,90.0,89.92,89.98,7600.0,85.455,85.4835,85.4076,85.4645,7600.0
2018-08-31 10:15:00,89.99,90.08,89.97,90.08,6637.0,85.474,85.5595,85.455,85.5595,6637.0
2018-08-31 10:20:00,90.06,90.25,90.04,90.23,22842.0,85.5405,85.721,85.5215,85.702,22842.0
2018-08-31 10:25:00,90.24,90.25,90.08,90.14,7106.0,85.7115,85.721,85.5595,85.6165,7106.0
2018-08-31 10:30:00,90.16,90.17,90.12,90.14,5501.0,85.6355,85.645,85.5975,85.6165,5501.0
2018-08-31 10:35:00,90.12,90.22,90.12,90.19,7950.0,85.5975,85.6925,85.5975,85.664,7950.0
2018-08-31 10:40:00,90.19,90.23,90.14,90.16,7933.0,85.664,85.702,85.6165,85.6355,7933.0
2018-08-31 10:45:00,90.16,90.22,90.16,90.18,9298.0,85.6355,85.6925,85.6355,85.6545,9298.0
2018-08-31 10:50:00,90.19,90.26,90.14,90.24,7710.0,85.664,85.7305,85.6165,85.7115,7710.0
2018-08-31 10:55:00,90.24,90.33,90.22,90.33,9155.0,85.7115,85.797,85.6925,85.797,9155.0
2018-08-31 11:00:00,90.33,90.47,90.33,90.44,9464.0,85.797,85.93,85.797,85.9015,9464.0
2018-08-31 11:05:00,90.45,90.47,90.37,90.37,10476.0,85.911,85.93,85.835,85.835,10476.0
2018-08-31 11:10:00,90.36,90.45,90.36,90.38,7209.0,85.8255,85.911,85.8255,85.8445,7209.0
2018-08-31 11:15:00,90.39,90.47,90.37,90.42,9906.0,85.854,85.93,85.835,85.8825,9906.0
2018-08-31 11:20:00,90.41,90.43,90.32,90.34,8997.0,85.873,85.892,85.7875,85.8065,8997.0
2018-08-31 11:25:00,90.35,90.35,90.3,90.31,6688.0,85.816,85.816,85.7685,85.778,6688.0
2018-08-31 11:30:00,90.32,90.37,90.3,90.3,12300.0,85.7875,85.835,85.7685,85.7685,12300.0
2018-08-31 11:35:00,90.3,90.42,90.29,90.42,7333.0,85.7685,85.8825,85.759,85.8825,7333.0
2018-08-31 11:40:00,90.44,90.44,90.3,90.32,10148.0,85.9015,85.9015,85.7685,85.7875,10148.0
2018-08-31 11:45:00,90.31,90.33,90.21,90.27,16790.0,85.778,85.797,85.683,85.74,16790.0
2018-08-31 11:50:00,90.27,90.32,90.25,90.27,13247.0,85.74,85.7875,85.721,85.74,13247.0
2018-08-31 11:55:00,90.28,90.29,90.2,90.22,6233.0,85.7495,85.759,85.6735,85.6925,6233.0
2018-08-31 12:00:00,90.23,90.23,90.15,90.19,5250.0,85.702,85.702,85.626,85.664,5250.0
2018-08-31 12:05:00,90.17,90.18,90.1,90.15,4600.0,85.645,85.6545,85.5785,85.626,4600.0
2018-08-31 12:10:00,90.14,90.18,90.1,90.17,9400.0,85.6165,85.6545,85.5785,85.645,9400.0
2018-08-31 12:15:00,90.17,90.24,90.16,90.18,6312.0,85.645,85.7115,85.6355,85.6545,6312.0
2018-08-31 12:20:00,90.18,90.19,90.12,90.13,8113.0,85.6545,85.664,85.5975,85.607,8113.0
2018-08-31 12:25:00,90.13,90.2,90.11,90.2,5737.0,85.607,85.6735,85.588,85.6735,5737.0
2018-08-31 12:30:00,90.18,90.19,90.07,90.12,14543.0,85.6545,85.664,85.55,85.5975,14543.0
2018-08-31 12:35:00,90.12,90.19,90.12,90.15,8725.0,85.5975,85.664,85.5975,85.626,8725.0
2018-08-31 12:40:00,90.15,90.23,90.15,90.19,4082.0,85.626,85.702,85.626,85.664,4082.0
2018-08-31 12:45:00,90.19,90.21,90.16,90.2,6320.0,85.664,85.683,85.6355,85.6735,6320.0
2018-08-31 12:50:00,90.2,90.22,90.16,90.16,5859.0,85.6735,85.6925,85.6355,85.6355,5859.0
2018-08-31 12:55:00,90.16,90.21,90.15,90.21,6811.0,85.6355,85.683,85.626,85.683,6811.0
2018-08-31 13:00:00,90.2,90.2,90.16,90.17,4571.0,85.6735,85.6735,85.6355,85.645,4571.0
2018-08-31 13:05:00,90.17,90.2,90.16,90.18,4837.0,85.645,85.6735,85.6355,85.6545,4837.0
2018-08-31 13:10:00,90.19,90.23,90.18,90.23,6100.0,85.664,85.702,85.6545,85.702,6100.0
2018-08-31 13:15:00,90.23,90.25,90.15,90.15,3950.0,85.702,85.721,85.626,85.626,3950.0
2018-08-31 13:20:00,90.15,90.19,90.15,90.18,8350.0,85.626,85.664,85.626,85.6545,8350.0
2018-08-31 13:25:00,90.17,90.22,90.15,90.22,4422.0,85.645,85.6925,85.626,85.6925,4422.0
2018-08-31 13:30:00,90.2,90.24,90.16,90.23,8625.0,85.6735,85.7115,85.6355,85.702,8625.0
2018-08-31 13:35:00,90.23,90.23,90.16,90.16,6384.0,85.702,85.702,85.6355,85.6355,6384.0
2018-08-31 13:40:00,90.17,90.19,90.15,90.17,4282.0,85.645,85.664,85.626,85.645,4282.0
2018-08-31 13:45:00,90.18,90.23,90.18,90.23,3356.0,85.6545,85.702,85.6545,85.702,3356.0
2018-08-31 13:50:00,90.21,90.24,90.18,90.18,4026.0,85.683,85.7115,85.6545,85.6545,4026.0
2018-08-31 13:55:00,90.16,90.23,90.16,90.23,3723.0,85.6355,85.702,85.6355,85.702,3723.0
2018-08-31 14:00:00,90.23,90.26,90.17,90.17,5153.0,85.702,85.7305,85.645,85.645,5153.0
2018-08-31 14:05:00,90.16,90.21,90.16,90.19,10362.0,85.6355,85.683,85.6355,85.664,10362.0
2018-08-31 14:10:00,90.2,90.2,90.15,90.2,9967.0,85.6735,85.6735,85.626,85.6735,9967.0
2018-08-31 14:15:00,90.19,90.21,90.15,90.18,12055.0,85.664,85.683,85.626,85.6545,12055.0
2018-08-31 14:20:00,90.18,90.21,90.16,90.16,7910.0,85.6545,85.683,85.6355,85.6355,7910.0
2018-08-31 14:25:00,90.15,90.21,90.15,90.2,5972.0,85.626,85.683,85.626,85.6735,5972.0
2018-08-31 14:30:00,90.2,90.27,90.19,90.26,13351.0,85.6735,85.74,85.664,85.7305,13351.0
2018-08-31 14:35:00,90.25,90.26,90.22,90.25,10262.0,85.721,85.7305,85.6925,85.721,10262.0
2018-08-31 14:40:00,90.25,90.29,90.22,90.23,8300.0,85.721,85.759,85.6925,85.702,8300.0
2018-08-31 14:45:00,90.23,90.28,90.23,90.28,6923.0,85.702,85.7495,85.702,85.7495,6923.0
2018-08-31 14:50:00,90.28,90.33,90.27,90.29,12563.0,85.7495,85.797,85.74,85.759,12563.0
2018-08-31 14:55:00,90.29,90.31,90.28,90.28,8716.0,85.759,85.778,85.7495,85.7495,8716.0
2018-08-31 15:00:00,90.28,90.33,90.27,90.31,40778.0,85.7495,85.797,85.74,85.778,40778.0
2018-08-31 15:05:00,90.32,90.43,90.32,90.42,27039.0,85.7875,85.892,85.7875,85.8825,27039.0
2018-08-31 15:10:00,90.42,90.5,90.4,90.5,24255.0,85.8825,85.9585,85.8635,85.9585,24255.0
2018-08-31 15:15:00,90.49,90.56,90.49,90.55,21147.0,85.949,86.0154,85.949,86.0059,21147.0
2018-08-31 15:20:00,90.56,90.56,90.45,90.52,19378.0,86.0154,86.0154,85.911,85.9774,19378.0
2018-08-31 15:25:00,90.52,90.55,90.45,90.47,13496.0,85.9774,86.0059,85.911,85.93,13496.0
2018-08-31 15:30:00,90.47,90.61,90.47,90.61,31042.0,85.93,86.0629,85.93,86.0629,31042.0
2018-08-31 15:35:00,90.6,90.67,90.59,90.62,28085.0,86.0534,86.1199,86.0439,86.0724,28085.0
2018-08-31 15:40:00,90.62,90.62,90.57,90.59,23264.0,86.0724,86.0724,86.0249,86.0439,23264.0
2018-08-31 15:45:00,90.59,90.62,90.53,90.55,40418.0,86.0439,86.0724,85.9869,86.0059,40418.0
2018-08-31 15:50:00,90.56,90.62,90.56,90.59,56125.0,86.0154,86.0724,86.0154,86.0439,56125.0
2018-08-31 15:55:00,90.59,90.77,90.59,90.61,218881.0,86.0439,86.2149,86.0439,86.0629,218881.0
2018-09-04 09:30:00,90.81,91.0,90.63,90.99,500.0,86.2529,86.4334,86.0819,86.4239,500.0
2018-09-04 09:35:00,90.59,90.79,90.38,90.57,43806.0,86.0439,86.2339,85.8445,86.0249,43806.0
2018-09-04 09:40:00,90.52,90.56,90.45,90.45,31108.0,85.9774,86.0154,85.911,85.911,31108.0
2018-09-04 09:45:00,90.43,90.51,90.3,90.36,53121.0,85.892,85.9679,85.7685,85.8255,53121.0
2018-09-04 09:50:00,90.35,90.76,90.35,90.63,27603.0,85.816,86.2054,85.816,86.0819,27603.0
2018-09-04 09:55:00,90.64,91.21,90.64,90.95,74503.0,86.0914,86.6328,86.0914,86.3859,74503.0
2018-09-04 10:00:00,90.93,91.06,90.93,90.93,11630.0,86.3669,86.4903,86.3669,86.3669,11630.0
2018-09-04 10:05:00,90.92,90.95,90.83,90.84,10927.0,86.3574,86.3859,86.2719,86.2814,10927.0
2018-09-04 10:10:00,90.85,90.85,90.66,90.69,7373.0,86.2909,86.2909,86.1104,86.1389,7373.0
2018-09-04 10:15:00,90.69,90.69,90.52,90.56,17164.0,86.1389,86.1389,85.9774,86.0154,17164.0
2018-09-04 10:20:00,90.56,90.61,90.47,90.55,9484.0,86.0154,86.0629,85.93,86.0059,9484.0
2018-09-04 10:25:00,90.53,90.53,90.42,90.42,8350.0,85.9869,85.9869,85.8825,85.8825,8350.0
2018-09-04 10:30:00,90.4,90.4,90.31,90.37,8928.0,85.8635,85.8635,85.778,85.835,8928.0
2018-09-04 10:35:00,90.37,90.43,90.35,90.37,8597.0,85.835,85.892,85.816,85.835,8597.0
2018-09-04 10:40:00,90.38,90.56,90.38,90.52,14153.0,85.8445,86.0154,85.8445,85.9774,14153.0
2018-09-04 10:45:00,90.45,90.65,90.41,90.65,15844.0,85.911,86.1009,85.873,86.1009,15844.0
2018-09-04 10:50:00,90.62,90.69,90.55,90.68,9927.0,86.0724,86.1389,86.0059,86.1294,9927.0
2018-09-04 10:55:00,90.68,90.74,90.55,90.55,9363.0,86.1294,86.1864,86.0059,86.0059,9363.0
2018-09-04 11:00:00,90.53,90.54,90.37,90.42,48441.0,85.9869,85.9964,85.835,85.8825,48441.0
2018-09-04 11:05:00,90.4,90.42,90.32,90.38,17746.0,85.8635,85.8825,85.7875,85.8445,17746.0
2018-09-04 11:10:00,90.38,90.38,90.2,90.2,17303.0,85.8445,85.8445,85.6735,85.6735,17303.0
2018-09-04 11:15:00,90.17,90.2,90.04,90.04,30824.0,85.645,85.6735,85.5215,85.5215,30824.0
2018-09-04 11:20:00,90.04,90.09,89.96,90.05,19044.0,85.5215,85.569,85.4456,85.531,19044.0
2018-09-04 11:25:00,90.05,90.1,89.93,90.07,9780.0,85.531,85.5785,85.4171,85.55,9780.0
2018-09-04 11:30:00,90.05,90.29,90.04,90.22,25052.0,85.531,85.759,85.5215,85.6925,25052.0
2018-09-04 11:35:00,90.22,90.25,90.19,90.2,8559.0,85.6925,85.721,85.664,85.6735,8559.0
2018-09-04 11:40:00,90.18,90.21,90.07,90.08,6398.0,85.6545,85.683,85.55,85.5595,6398.0
2018-09-04 11:45:00,90.06,90.08,89.99,89.99,9143.0,85.5405,85.5595,85.474,85.474,9143.0
2018-09-04 11:50:00,89.99,89.99,89.91,89.94,12163.0,85.474,85.474,85.3981,85.4266,12163.0
2018-09-04 11:55:00,89.94,89.95,89.89,89.9,6343.0,85.4266,85.4361,85.3791,85.3886,6343.0
2018-09-04 12:00:00,89.9,89.92,89.81,89.81,7161.0,85.3886,85.4076,85.3031,85.3031,7161.0
2018-09-04 12:05:00,89.79,89.82,89.74,89.77,5512.0,85.2841,85.3126,85.2366,85.2651,5512.0
2018-09-04 12:10:00,89.76,89.88,89.76,89.84,6008.0,85.2556,85.3696,85.2556,85.3316,6008.0
2018-09-04 12:15:00,89.82,89.89,89.82,89.87,7361.0,85.3126,85.3791,85.3126,85.3601,7361.0
2018-09-04 12:20:00,89.86,89.9,89.75,89.75,9957.0,85.3506,85.3886,85.2461,85.2461,9957.0
2018-09-04 12:25:00,89.76,89.86,89.69,89.86,8723.0,85.2556,85.3506,85.1891,85.3506,8723.0
2018-09-04 12:30:00,89.85,89.9,89.85,89.89,8954.0,85.3411,85.3886,85.3411,85.3791,8954.0
2018-09-04 12:35:00,89.9,89.9,89.83,89.85,10186.0,85.3886,85.3886,85.3221,85.3411,10186.0
2018-09-04 12:40:00,89.85,89.91,89.79,89.79,14870.0,85.3411,85.3981,85.2841,85.2841,14870.0
2018-09-04 12:45:00,89.8,89.91,89.78,89.89,15431.0,85.2936,85.3981,85.2746,85.3791,15431.0
2018-09-04 12:50:00,89.89,89.9,89.8,89.8,13399.0,85.3791,85.3886,85.2936,85.2936,13399.0
2018-09-04 12:55:00,89.81,89.85,89.75,89.75,6980.0,85.3031,85.3411,85.2461,85.2461,6980.0
2018-09-04 13:00:00,89.77,89.86,89.76,89.86,6057.0,85.2651,85.3506,85.2556,85.3506,6057.0
2018-09-04 13:05:00,89.87,89.88,89.8,89.8,6734.0,85.3601,85.3696,85.2936,85.2936,6734.0
2018-09-04 13:10:00,89.82,89.85,89.79,89.82,8478.0,85.3126,85.3411,85.2841,85.3126,8478.0
2018-09-04 13:15:00,89.8,89.8,89.74,89.76,12748.0,85.2936,85.2936,85.2366,85.2556,12748.0
2018-09-04 13:20:00,89.76,89.83,89.75,89.79,7970.0,85.2556,85.3221,85.2461,85.2841,7970.0
2018-09-04 13:25:00,89.79,89.84,89.76,89.78,10279.0,85.2841,85.3316,85.2556,85.2746,10279.0
2018-09-04 13:30:00,89.78,89.88,89.78,89.87,20051.0,85.2746,85.3696,85.2746,85.3601,20051.0
2018-09-04 13:35:00,89.88,89.91,89.84,89.84,12859.0,85.3696,85.3981,85.3316,85.3316,12859.0
2018-09-04 13:40:00,89.84,89.89,89.79,89.79,8537.0,85.3316,85.3791,85.2841,85.2841,8537.0
2018-09-04 13:45:00,89.8,89.85,89.74,89.85,11633.0,85.2936,85.3411,85.2366,85.3411,11633.0
2018-09-04 13:50:00,89.86,89.91,89.85,89.9,11560.0,85.3506,85.3981,85.3411,85.3886,11560.0
2018-09-04 13:55:00,89.9,89.91,89.85,89.86,7858.0,85.3886,85.3981,85.3411,85.3506,7858.0
2018-09-04 14:00:00,89.85,89.87,89.79,89.81,8943.0,85.3411,85.3601,85.2841,85.3031,8943.0
2018-09-04 14:05:00,89.82,89.87,89.82,89.84,8256.0,85.3126,85.3601,85.3126,85.3316,8256.0
2018-09-04 14:10:00,89.84,89.87,89.81,89.82,11014.0,85.3316,85.3601,85.3031,85.3126,11014.0
2018-09-04 14:15:00,89.84,89.91,89.82,89.84,12352.0,85.3316,85.3981,85.3126,85.3316,12352.0
2018-09-04 14:20:00,89.84,89.95,89.81,89.93,12763.0,85.3316,85.4361,85.3031,85.4171,12763.0
2018-09-04 14:25:00,89.92,89.94,89.88,89.91,12600.0,85.4076,85.4266,85.3696,85.3981,12600.0
2018-09-04 14:30:00,89.91,89.91,89.85,89.89,16147.0,85.3981,85.3981,85.3411,85.3791,16147.0
2018-09-04 14:35:00,89.89,89.96,89.89,89.94,13097.0,85.3791,85.4456,85.3791,85.4266,13097.0
2018-09-04 14:40:00,89.94,89.95,89.93,89.93,8400.0,85.4266,85.4361,85.4171,85.4171,8400.0
2018-09-04 14:45:00,89.93,89.93,89.83,89.89,15117.0,85.4171,85.4171,85.3221,85.3791,15117.0
2018-09-04 14:50:00,89.89,89.9,89.85,89.86,5910.0,85.3791,85.3886,85.3411,85.3506,5910.0
2018-09-04 14:55:00,89.86,89.96,89.85,89.94,16136.0,85.3506,85.4456,85.3411,85.4266,16136.0
2018-09-04 15:00:00,89.94,90.01,89.91,90.01,18315.0,85.4266,85.493,85.3981,85.493,18315.0
2018-09-04 15:05:00,90.01,90.02,89.95,89.98,19982.0,85.493,85.5025,85.4361,85.4645,19982.0
2018-09-04 15:10:00,89.98,89.98,89.91,89.92,9928.0,85.4645,85.4645,85.3981,85.4076,9928.0
2018-09-04 15:15:00,89.94,89.99,89.93,89.96,16798.0,85.4266,85.474,85.4171,85.4456,16798.0
2018-09-04 15:20:00,89.96,90.03,89.93,89.94,14010.0,85.4456,85.512,85.4171,85.4266,14010.0
2018-09-04 15:25:00,89.95,89.98,89.94,89.97,17975.0,85.4361,85.4645,85.4266,85.455,17975.0
2018-09-04 15:30:00,89.96,89.97,89.91,89.96,22239.0,85.4456,85.455,85.3981,85.4456,22239.0
2018-09-04 15:35:00,89.96,90.0,89.92,89.96,38358.0,85.4456,85.4835,85.4076,85.4456,38358.0
2018-09-04 15:40:00,89.95,89.95,89.88,89.88,25013.0,85.4361,85.4361,85.3696,85.3696,25013.0
2018-09-04 15:45:00,89.88,89.95,89.85,89.92,29521.0,85.3696,85.4361,85.3411,85.4076,29521.0
2018-09-04 15:50:00,89.93,89.94,89.85,89.85,30791.0,85.4171,85.4266,85.3411,85.3411,30791.0
2018-09-04 15:55:00,89.86,90.0,89.85,89.98,68762.0,85.3506,85.4835,85.3411,85.4645,68762.0
2018-09-05 09:30:00,89.77,89.77,89.4,89.6,37348.0,85.2651,85.2651,84.9137,85.1036,37348.0
2018-09-05 09:35:00,89.59,89.65,89.49,89.53,30774.0,85.0941,85.1511,84.9991,85.0371,30774.0
2018-09-05 09:40:00,89.53,89.56,89.38,89.38,40139.0,85.0371,85.0656,84.8947,84.8947,40139.0
2018-09-05 09:45:00,89.39,89.71,89.38,89.71,39141.0,84.9042,85.2081,84.8947,85.2081,39141.0
2018-09-05 09:50:00,89.73,89.75,89.62,89.73,14831.0,85.2271,85.2461,85.1226,85.2271,14831.0
2018-09-05 09:55:00,89.73,89.74,89.43,89.52,33497.0,85.2271,85.2366,84.9421,85.0276,33497.0
2018-09-05 10:00:00,89.51,89.53,89.39,89.45,15795.0,85.0181,85.0371,84.9042,84.9611,15795.0
2018-09-05 10:05:00,89.46,89.49,89.41,89.45,11027.0,84.9706,84.9991,84.9232,84.9611,11027.0
2018-09-05 10:10:00,89.45,89.45,89.32,89.33,6556.0,84.9611,84.9611,84.8377,84.8472,6556.0
2018-09-05 10:15:00,89.35,89.4,89.29,89.33,11063.0,84.8662,84.9137,84.8092,84.8472,11063.0
2018-09-05 10:20:00,89.34,89.34,89.05,89.06,6574.0,84.8567,84.8567,84.5812,84.5907,6574.0
2018-09-05 10:25:00,89.08,89.33,89.06,89.33,16007.0,84.6097,84.8472,84.5907,84.8472,16007.0
2018-09-05 10:30:00,89.33,89.33,89.05,89.2,37791.0,84.8472,84.8472,84.5812,84.7237,37791.0
2018-09-05 10:35:00,89.17,89.2,89.07,89.09,26656.0,84.6952,84.7237,84.6002,84.6192,26656.0
2018-09-05 10:40:00,89.11,89.13,88.95,88.95,18062.0,84.6382,84.6572,84.4862,84.4862,18062.0
2018-09-05 10:45:00,88.93,89.06,88.85,89.03,22671.0,84.4672,84.5907,84.3913,84.5622,22671.0
2018-09-05 10:50:00,89.03,89.14,89.02,89.14,23088.0,84.5622,84.6667,84.5527,84.6667,23088.0
2018-09-05 10:55:00,89.16,89.25,89.15,89.2,15120.0,84.6857,84.7712,84.6762,84.7237,15120.0
2018-09-05 11:00:00,89.22,89.45,89.19,89.45,20828.0,84.7427,84.9611,84.7142,84.9611,20828.0
2018-09-05 11:05:00,89.44,89.56,89.44,89.54,17983.0,84.9516,85.0656,84.9516,85.0466,17983.0
2018-09-05 11:10:00,89.54,89.56,89.46,89.49,15003.0,85.0466,85.0656,84.9706,84.9991,15003.0
2018-09-05 11:15:00,89.48,89.58,89.46,89.53,13511.0,84.9896,85.0846,84.9706,85.0371,13511.0
2018-09-05 11:20:00,89.56,89.61,89.51,89.51,16502.0,85.0656,85.1131,85.0181,85.0181,16502.0
2018-09-05 11:25:00,89.51,89.51,89.33,89.34,16434.0,85.0181,85.0181,84.8472,84.8567,16434.0
2018-09-05 11:30:00,89.35,89.38,89.22,89.23,14560.0,84.8662,84.8947,84.7427,84.7522,14560.0
2018-09-05 11:35:00,89.24,89.26,89.17,89.23,11371.0,84.7617,84.7807,84.6952,84.7522,11371.0
2018-09-05 11:40:00,89.24,89.26,89.12,89.24,13492.0,84.7617,84.7807,84.6477,84.7617,13492.0
2018-09-05 11:45:00,89.25,89.38,89.25,89.33,13909.0,84.7712,84.8947,84.7712,84.8472,13909.0
2018-09-05 11:50:00,89.34,89.37,89.26,89.37,18098.0,84.8567,84.8852,84.7807,84.8852,18098.0
2018-09-05 11:55:00,89.38,89.44,89.3,89.3,10353.0,84.8947,84.9516,84.8187,84.8187,10353.0
2018-09-05 12:00:00,89.29,89.35,89.27,89.28,8528.0,84.8092,84.8662,84.7902,84.7997,8528.0
2018-09-05 12:05:00,89.29,89.29,89.1,89.1,6599.0,84.8092,84.8092,84.6287,84.6287,6599.0
2018-09-05 12:10:00,89.13,89.14,89.05,89.07,12159.0,84.6572,84.6667,84.5812,84.6002,12159.0
2018-09-05 12:15:00,89.07,89.12,89.05,89.09,8225.0,84.6002,84.6477,84.5812,84.6192,8225.0
2018-09-05 12:20:00,89.09,89.09,89.0,89.02,6201.0,84.6192,84.6192,84.5337,84.5527,6201.0
2018-09-05 12:25:00,89.01,89.02,88.89,89.01,15669.0,84.5432,84.5527,84.4292,84.5432,15669.0
2018-09-05 12:30:00,89.03,89.17,89.03,89.17,15202.0,84.5622,84.6952,84.5622,84.6952,15202.0
2018-09-05 12:35:00,89.14,89.24,89.14,89.17,8318.0,84.6667,84.7617,84.6667,84.6952,8318.0
2018-09-05 12:40:00,89.18,89.19,89.15,89.18,7066.0,84.7047,84.7142,84.6762,84.7047,7066.0
2018-09-05 12:45:00,89.19,89.25,89.18,89.22,6841.0,84.7142,84.7712,84.7047,84.7427,6841.0
2018-09-05 12:50:00,89.22,89.23,89.15,89.17,8573.0,84.7427,84.7522,84.6762,84.6952,8573.0
2018-09-05 12:55:00,89.19,89.19,89.06,89.08,5225.0,84.7142,84.7142,84.5907,84.6097,5225.0
2018-09-05 13:00:00,89.08,89.1,89.03,89.06,12227.0,84.6097,84.6287,84.5622,84.5907,12227.0
2018-09-05 13:05:00,89.07,89.07,89.02,89.06,6065.0,84.6002,84.6002,84.5527,84.5907,6065.0
2018-09-05 13:10:00,89.07,89.17,89.06,89.12,8208.0,84.6002,84.6952,84.5907,84.6477,8208.0
2018-09-05 13:15:00,89.1,89.13,89.07,89.12,9114.0,84.6287,84.6572,84.6002,84.6477,9114.0
2018-09-05 13:20:00,89.13,89.21,89.13,89.13,10314.0,84.6572,84.7332,84.6572,84.6572,10314.0
2018-09-05 13:25:00,89.13,89.2,89.09,89.2,10243.0,84.6572,84.7237,84.6192,84.7237,10243.0
2018-09-05 13:30:00,89.19,89.26,89.19,89.26,6187.0,84.7142,84.7807,84.7142,84.7807,6187.0
2018-09-05 13:35:00,89.27,89.28,89.23,89.26,8177.0,84.7902,84.7997,84.7522,84.7807,8177.0
2018-09-05 13:40:00,89.24,89.27,89.19,89.27,9662.0,84.7617,84.7902,84.7142,84.7902,9662.0
2018-09-05 13:45:00,89.27,89.28,89.17,89.17,11504.0,84.7902,84.7997,84.6952,84.6952,11504.0
2018-09-05 13:50:00,89.16,89.23,89.14,89.18,15379.0,84.6857,84.7522,84.6667,84.7047,15379.0
2018-09-05 13:55:00,89.17,89.18,89.12,89.15,7388.0,84.6952,84.7047,84.6477,84.6762,7388.0
2018-09-05 14:00:00,89.16,89.17,89.07,89.07,11884.0,84.6857,84.6952,84.6002,84.6002,11884.0
2018-09-05 14:05:00,89.08,89.13,89.07,89.13,13091.0,84.6097,84.6572,84.6002,84.6572,13091.0
2018-09-05 14:10:00,89.13,89.2,89.12,89.13,17266.0,84.6572,84.7237,84.6477,84.6572,17266.0
2018-09-05 14:15:00,89.11,89.13,89.06,89.11,11996.0,84.6382,84.6572,84.5907,84.6382,11996.0
2018-09-05 14:20:00,89.11,89.12,89.06,89.09,9236.0,84.6382,84.6477,84.5907,84.6192,9236.0
2018-09-05 14:25:00,89.08,89.2,89.08,89.19,12359.0,84.6097,84.7237,84.6097,84.7142,12359.0
2018-09-05 14:30:00,89.2,89.25,89.2,89.24,6481.0,84.7237,84.7712,84.7237,84.7617,6481.0
2018-09-05 14:35:00,89.25,89.35,89.24,89.31,15324.0,84.7712,84.8662,84.7617,84.8282,15324.0
2018-09-05 14:40:00,89.31,89.35,89.28,89.32,9485.0,84.8282,84.8662,84.7997,84.8377,9485.0
2018-09-05 14:45:00,89.32,89.39,89.32,89.35,6786.0,84.8377,84.9042,84.8377,84.8662,6786.0
2018-09-05 14:50:00,89.34,89.34,89.28,89.31,9126.0,84.8567,84.8567,84.7997,84.8282,9126.0
2018-09-05 14:55:00,89.31,89.39,89.31,89.38,42205.0,84.8282,84.9042,84.8282,84.8947,42205.0
2018-09-05 15:00:00,89.38,89.42,89.36,89.4,26027.0,84.8947,84.9326,84.8757,84.9137,26027.0
2018-09-05 15:05:00,89.4,89.4,89.3,89.3,11886.0,84.9137,84.9137,84.8187,84.8187,11886.0
2018-09-05 15:10:00,89.27,89.32,89.27,89.3,24736.0,84.7902,84.8377,84.7902,84.8187,24736.0
2018-09-05 15:15:00,89.3,89.35,89.28,89.29,12016.0,84.8187,84.8662,84.7997,84.8092,12016.0
2018-09-05 15:20:00,89.28,89.3,89.21,89.21,10772.0,84.7997,84.8187,84.7332,84.7332,10772.0
2018-09-05 15:25:00,89.19,89.21,89.12,89.18,15291.0,84.7142,84.7332,84.6477,84.7047,15291.0
2018-09-05 15:30:00,89.19,89.22,89.14,89.17,14156.0,84.7142,84.7427,84.6667,84.6952,14156.0
2018-09-05 15:35:00,89.15,89.2,89.14,89.19,14992.0,84.6762,84.7237,84.6667,84.7142,14992.0
2018-09-05 15:40:00,89.18,89.2,89.17,89.19,23639.0,84.7047,84.7237,84.6952,84.7142,23639.0
2018-09-05 15:45:00,89.18,89.2,89.05,89.07,63569.0,84.7047,84.7237,84.5812,84.6002,63569.0
2018-09-05 15:50:00,89.07,89.18,89.06,89.12,35545.0,84.6002,84.7047,84.5907,84.6477,35545.0
2018-09-05 15:55:00,89.14,89.16,89.05,89.05,89954.0,84.6667,84.6857,84.5812,84.5812,89954.0
2018-09-06 09:30:00,89.31,89.41,89.15,89.34,26382.0,84.8282,84.9232,84.6762,84.8567,26382.0
2018-09-06 09:35:00,89.41,89.46,89.05,89.05,13451.0,84.9232,84.9706,84.5812,84.5812,13451.0
2018-09-06 09:40:00,89.07,89.18,88.95,89.12,10354.0,84.6002,84.7047,84.4862,84.6477,10354.0
2018-09-06 09:45:00,89.08,89.28,89.08,89.26,14116.0,84.6097,84.7997,84.6097,84.7807,14116.0
2018-09-06 09:50:00,89.25,89.27,89.21,89.22,12240.0,84.7712,84.7902,84.7332,84.7427,12240.0
2018-09-06 09:55:00,89.23,89.41,89.23,89.4,24929.0,84.7522,84.9232,84.7522,84.9137,24929.0
2018-09-06 10:00:00,89.4,89.51,89.39,89.49,16163.0,84.9137,85.0181,84.9042,84.9991,16163.0
2018-09-06 10:05:00,89.47,89.48,89.4,89.48,10945.0,84.9801,84.9896,84.9137,84.9896,10945.0
2018-09-06 10:10:00,89.48,89.53,89.35,89.43,23836.0,84.9896,85.0371,84.8662,84.9421,23836.0
2018-09-06 10:15:00,89.43,89.5,89.42,89.5,11016.0,84.9421,85.0086,84.9326,85.0086,11016.0
2018-09-06 10:20:00,89.49,89.5,89.38,89.5,11669.0,84.9991,85.0086,84.8947,85.0086,11669.0
2018-09-06 10:25:00,89.49,89.72,89.49,89.72,15341.0,84.9991,85.2176,84.9991,85.2176,15341.0
2018-09-06 10:30:00,89.71,89.79,89.66,89.74,21449.0,85.2081,85.2841,85.1606,85.2366,21449.0
2018-09-06 10:35:00,89.74,89.74,89.63,89.68,19526.0,85.2366,85.2366,85.1321,85.1796,19526.0
2018-09-06 10:40:00,89.67,89.77,89.66,89.72,14391.0,85.1701,85.2651,85.1606,85.2176,14391.0
2018-09-06 10:45:00,89.71,89.72,89.44,89.44,14418.0,85.2081,85.2176,84.9516,84.9516,14418.0
2018-09-06 10:50:00,89.47,89.52,89.34,89.41,16427.0,84.9801,85.0276,84.8567,84.9232,16427.0
2018-09-06 10:55:00,89.4,89.56,89.33,89.4,14861.0,84.9137,85.0656,84.8472,84.9137,14861.0
2018-09-06 11:00:00,89.45,89.46,89.3,89.31,10829.0,84.9611,84.9706,84.8187,84.8282,10829.0
2018-09-06 11:05:00,89.31,89.36,89.28,89.32,16597.0,84.8282,84.8757,84.7997,84.8377,16597.0
2018-09-06 11:10:00,89.31,89.34,89.21,89.22,14533.0,84.8282,84.8567,84.7332,84.7427,14533.0
2018-09-06 11:15:00,89.25,89.28,89.21,89.23,13844.0,84.7712,84.7997,84.7332,84.7522,13844.0
2018-09-06 11:20:00,89.23,89.4,89.22,89.4,15455.0,84.7522,84.9137,84.7427,84.9137,15455.0
2018-09-06 11:25:00,89.38,89.41,89.33,89.33,13208.0,84.8947,84.9232,84.8472,84.8472,13208.0
2018-09-06 11:30:00,89.33,89.36,89.22,89.28,20124.0,84.8472,84.8757,84.7427,84.7997,20124.0
2018-09-06 11:35:00,89.27,89.3,89.17,89.24,18397.0,84.7902,84.8187,84.6952,84.7617,18397.0
2018-09-06 11:40:00,89.24,89.3,89.24,89.28,17321.0,84.7617,84.8187,84.7617,84.7997,17321.0
2018-09-06 11:45:00,89.28,89.35,89.22,89.3,47509.0,84.7997,84.8662,84.7427,84.8187,47509.0
2018-09-06 11:50:00,89.3,89.34,89.26,89.31,12868.0,84.8187,84.8567,84.7807,84.8282,12868.0
2018-09-06 11:55:00,89.32,89.36,89.25,89.36,26395.0,84.8377,84.8757,84.7712,84.8757,26395.0
2018-09-06 12:00:00,89.38,89.41,89.32,89.41,10165.0,84.8947,84.9232,84.8377,84.9232,10165.0
2018-09-06 12:05:00,89.41,89.47,89.39,89.45,8008.0,84.9232,84.9801,84.9042,84.9611,8008.0
2018-09-06 12:10:00,89.45,89.46,89.39,89.4,8858.0,84.9611,84.9706,84.9042,84.9137,8858.0
2018-09-06 12:15:00,89.4,89.46,89.34,89.39,7254.0,84.9137,84.9706,84.8567,84.9042,7254.0
2018-09-06 12:20:00,89.42,89.49,89.39,89.45,10293.0,84.9326,84.9991,84.9042,84.9611,10293.0
2018-09-06 12:25:00,89.45,89.5,89.45,89.47,7169.0,84.9611,85.0086,84.9611,84.9801,7169.0
2018-09-06 12:30:00,89.49,89.52,89.46,89.46,10357.0,84.9991,85.0276,84.9706,84.9706,10357.0
2018-09-06 12:35:00,89.46,89.5,89.43,89.45,9934.0,84.9706,85.0086,84.9421,84.9611,9934.0
2018-09-06 12:40:00,89.44,89.54,89.44,89.53,7509.0,84.9516,85.0466,84.9516,85.0371,7509.0
2018-09-06 12:45:00,89.54,89.6,89.54,89.55,7700.0,85.0466,85.1036,85.0466,85.0561,7700.0
2018-09-06 12:50:00,89.55,89.55,89.5,89.5,7162.0,85.0561,85.0561,85.0086,85.0086,7162.0
2018-09-06 12:55:00,89.51,89.52,89.46,89.46,8348.0,85.0181,85.0276,84.9706,84.9706,8348.0
2018-09-06 13:00:00,89.45,89.46,89.39,89.39,7791.0,84.9611,84.9706,84.9042,84.9042,7791.0
2018-09-06 13:05:00,89.4,89.44,89.39,89.42,6748.0,84.9137,84.9516,84.9042,84.9326,6748.0
2018-09-06 13:10:00,89.41,89.46,89.37,89.42,16845.0,84.9232,84.9706,84.8852,84.9326,16845.0
2018-09-06 13:15:00,89.41,89.53,89.41,89.52,7630.0,84.9232,85.0371,84.9232,85.0276,7630.0
2018-09-06 13:20:00,89.52,89.54,89.46,89.49,5511.0,85.0276,85.0466,84.9706,84.9991,5511.0
2018-09-06 13:25:00,89.49,89.51,89.45,89.45,9949.0,84.9991,85.0181,84.9611,84.9611,9949.0
2018-09-06 13:30:00,89.45,89.48,89.38,89.38,19358.0,84.9611,84.9896,84.8947,84.8947,19358.0
2018-09-06 13:35:00,89.38,89.48,89.38,89.46,16764.0,84.8947,84.9896,84.8947,84.9706,16764.0
2018-09-06 13:40:00,89.47,89.56,89.46,89.53,5988.0,84.9801,85.0656,84.9706,85.0371,5988.0
2018-09-06 13:45:00,89.52,89.56,89.49,89.52,5049.0,85.0276,85.0656,84.9991,85.0276,5049.0
2018-09-06 13:50:00,89.52,89.55,89.51,89.54,12288.0,85.0276,85.0561,85.0181,85.0466,12288.0
2018-09-06 13:55:00,89.54,89.6,89.53,89.58,7813.0,85.0466,85.1036,85.0371,85.0846,7813.0
2018-09-06 14:00:00,89.57,89.69,89.57,89.6,9964.0,85.0751,85.1891,85.0751,85.1036,9964.0
2018-09-06 14:05:00,89.61,89.69,89.59,89.68,10472.0,85.1131,85.1891,85.0941,85.1796,10472.0
2018-09-06 14:10:00,89.68,89.72,89.66,89.67,12078.0,85.1796,85.2176,85.1606,85.1701,12078.0
2018-09-06 14:15:00,89.68,89.73,89.66,89.73,12270.0,85.1796,85.2271,85.1606,85.2271,12270.0
2018-09-06 14:20:00,89.72,89.73,89.62,89.64,9392.0,85.2176,85.2271,85.1226,85.1416,9392.0
2018-09-06 14:25:00,89.64,89.67,89.58,89.63,11445.0,85.1416,85.1701,85.0846,85.1321,11445.0
2018-09-06 14:30:00,89.64,89.76,89.64,89.76,11574.0,85.1416,85.2556,85.1416,85.2556,11574.0
2018-09-06 14:35:00,89.77,89.81,89.75,89.81,10130.0,85.2651,85.3031,85.2461,85.3031,10130.0
2018-09-06 14:40:00,89.8,89.84,89.8,89.84,6626.0,85.2936,85.3316,85.2936,85.3316,6626.0
2018-09-06 14:45:00,89.84,89.89,89.83,89.88,9286.0,85.3316,85.3791,85.3221,85.3696,9286.0
2018-09-06 14:50:00,89.87,89.87,89.79,89.84,12453.0,85.3601,85.3601,85.2841,85.3316,12453.0
2018-09-06 14:55:00,89.84,89.85,89.76,89.76,6521.0,85.3316,85.3411,85.2556,85.2556,6521.0
2018-09-06 15:00:00,89.76,89.86,89.75,89.82,13563.0,85.2556,85.3506,85.2461,85.3126,13563.0
2018-09-06 15:05:00,89.82,89.95,89.82,89.9,9642.0,85.3126,85.4361,85.3126,85.3886,9642.0
2018-09-06 15:10:00,89.89,89.94,89.87,89.92,8620.0,85.3791,85.4266,85.3601,85.4076,8620.0
2018-09-06 15:15:00,89.9,89.94,89.87,89.88,25497.0,85.3886,85.4266,85.3601,85.3696,25497.0
2018-09-06 15:20:00,89.89,89.89,89.86,89.89,6955.0,85.3791,85.3791,85.3506,85.3791,6955.0
2018-09-06 15:25:00,89.89,89.95,89.87,89.95,13433.0,85.3791,85.4361,85.3601,85.4361,13433.0
2018-09-06 15:30:00,89.96,89.97,89.92,89.92,15692.0,85.4456,85.455,85.4076,85.4076,15692.0
2018-09-06 15:35:00,89.93,89.96,89.91,89.92,18432.0,85.4171,85.4456,85.3981,85.4076,18432.0
2018-09-06 15:40:00,89.91,89.92,89.83,89.84,27234.0,85.3981,85.4076,85.3221,85.3316,27234.0
2018-09-06 15:45:00,89.84,89.92,89.83,89.88,30311.0,85.3316,85.4076,85.3221,85.3696,30311.0
2018-09-06 15:50:00,89.88,89.91,89.84,89.86,32278.0,85.3696,85.3981,85.3316,85.3506,32278.0
2018-09-06 15:55:00,89.86,89.9,89.75,89.77,71766.0,85.3506,85.3886,85.2461,85.2651,71766.0
2018-09-07 09:30:00,89.35,89.55,89.13,89.43,24830.0,84.8662,85.0561,84.6572,84.9421,24830.0
2018-09-07 09:35:00,89.33,89.35,89.07,89.24,24163.0,84.8472,84.8662,84.6002,84.7617,24163.0
2018-09-07 09:40:00,89.21,89.34,88.93,88.94,12153.0,84.7332,84.8567,84.4672,84.4767,12153.0
2018-09-07 09:45:00,88.92,89.23,88.92,89.17,26388.0,84.4577,84.7522,84.4577,84.6952,26388.0
2018-09-07 09:50:00,89.19,89.4,89.17,89.4,16260.0,84.7142,84.9137,84.6952,84.9137,16260.0
2018-09-07 09:55:00,89.39,89.52,89.3,89.47,14891.0,84.9042,85.0276,84.8187,84.9801,14891.0
2018-09-07 10:00:00,89.49,89.56,89.39,89.56,20366.0,84.9991,85.0656,84.9042,85.0656,20366.0
2018-09-07 10:05:00,89.58,89.63,89.51,89.51,14987.0,85.0846,85.1321,85.0181,85.0181,14987.0
2018-09-07 10:10:00,89.53,89.65,89.39,89.46,15650.0,85.0371,85.1511,84.9042,84.9706,15650.0
2018-09-07 10:15:00,89.44,89.47,89.37,89.43,14383.0,84.9516,84.9801,84.8852,84.9421,14383.0
2018-09-07 10:20:00,89.41,89.53,89.38,89.53,20093.0,84.9232,85.0371,84.8947,85.0371,20093.0
2018-09-07 10:25:00,89.52,89.54,89.43,89.47,16296.0,85.0276,85.0466,84.9421,84.9801,16296.0
2018-09-07 10:30:00,89.48,89.57,89.47,89.55,18674.0,84.9896,85.0751,84.9801,85.0561,18674.0
2018-09-07 10:35:00,89.55,89.56,89.47,89.51,14965.0,85.0561,85.0656,84.9801,85.0181,14965.0
2018-09-07 10:40:00,89.51,89.54,89.43,89.48,12373.0,85.0181,85.0466,84.9421,84.9896,12373.0
2018-09-07 10:45:00,89.48,89.6,89.47,89.58,18253.0,84.9896,85.1036,84.9801,85.0846,18253.0
2018-09-07 10:50:00,89.59,89.59,89.48,89.48,16556.0,85.0941,85.0941,84.9896,84.9896,16556.0
2018-09-07 10:55:00,89.48,89.5,89.46,89.49,10687.0,84.9896,85.0086,84.9706,84.9991,10687.0
2018-09-07 11:00:00,89.49,89.58,89.44,89.58,14900.0,84.9991,85.0846,84.9516,85.0846,14900.0
2018-09-07 11:05:00,89.57,89.62,89.55,89.55,8285.0,85.0751,85.1226,85.0561,85.0561,8285.0
2018-09-07 11:10:00,89.53,89.55,89.49,89.49,10295.0,85.0371,85.0561,84.9991,84.9991,10295.0
2018-09-07 11:15:00,89.48,89.49,89.42,89.43,17630.0,84.9896,84.9991,84.9326,84.9421,17630.0
2018-09-07 11:20:00,89.42,89.46,89.35,89.36,10657.0,84.9326,84.9706,84.8662,84.8757,10657.0
2018-09-07 11:25:00,89.34,89.58,89.33,89.56,43904.0,84.8567,85.0846,84.8472,85.0656,43904.0
2018-09-07 11:30:00,89.57,89.6,89.48,89.58,15092.0,85.0751,85.1036,84.9896,85.0846,15092.0
2018-09-07 11:35:00,89.6,89.62,89.56,89.59,8346.0,85.1036,85.1226,85.0656,85.0941,8346.0
2018-09-07 11:40:00,89.59,89.64,89.58,89.61,10531.0,85.0941,85.1416,85.0846,85.1131,10531.0
2018-09-07 11:45:00,89.62,89.66,89.57,89.59,11081.0,85.1226,85.1606,85.0751,85.0941,11081.0
2018-09-07 11:50:00,89.59,89.61,89.51,89.53,12369.0,85.0941,85.1131,85.0181,85.0371,12369.0
2018-09-07 11:55:00,89.53,89.56,89.47,89.56,28463.0,85.0371,85.0656,84.9801,85.0656,28463.0
2018-09-07 12:00:00,89.56,89.6,89.51,89.55,33608.0,85.0656,85.1036,85.0181,85.0561,33608.0
2018-09-07 12:05:00,89.54,89.57,89.28,89.29,23431.0,85.0466,85.0751,84.7997,84.8092,23431.0
2018-09-07 12:10:00,89.3,89.5,89.25,89.48,19783.0,84.8187,85.0086,84.7712,84.9896,19783.0
2018-09-07 12:15:00,89.48,89.57,89.35,89.47,61692.0,84.9896,85.0751,84.8662,84.9801,61692.0
2018-09-07 12:20:00,89.47,89.55,89.43,89.45,16409.0,84.9801,85.0561,84.9421,84.9611,16409.0
2018-09-07 12:25:00,89.45,89.48,89.42,89.47,18850.0,84.9611,84.9896,84.9326,84.9801,18850.0
2018-09-07 12:30:00,89.47,89.56,89.45,89.46,20760.0,84.9801,85.0656,84.9611,84.9706,20760.0
2018-09-07 12:35:00,89.48,89.51,89.44,89.47,10708.0,84.9896,85.0181,84.9516,84.9801,10708.0
2018-09-07 12:40:00,89.46,89.46,89.34,89.39,11457.0,84.9706,84.9706,84.8567,84.9042,11457.0
2018-09-07 12:45:00,89.38,89.48,89.37,89.45,16745.0,84.8947,84.9896,84.8852,84.9611,16745.0
2018-09-07 12:50:00,89.46,89.53,89.45,89.51,11100.0,84.9706,85.0371,84.9611,85.0181,11100.0
2018-09-07 12:55:00,89.51,89.56,89.5,89.55,14029.0,85.0181,85.0656,85.0086,85.0561,14029.0
2018-09-07 13:00:00,89.55,89.57,89.52,89.54,12711.0,85.0561,85.0751,85.0276,85.0466,12711.0
2018-09-07 13:05:00,89.54,89.54,89.47,89.48,9600.0,85.0466,85.0466,84.9801,84.9896,9600.0
2018-09-07 13:10:00,89.47,89.49,89.41,89.43,9161.0,84.9801,84.9991,84.9232,84.9421,9161.0
2018-09-07 13:15:00,89.45,89.48,89.41,89.41,12030.0,84.9611,84.9896,84.9232,84.9232,12030.0
2018-09-07 13:20:00,89.41,89.42,89.33,89.35,10209.0,84.9232,84.9326,84.8472,84.8662,10209.0
2018-09-07 13:25:00,89.34,89.38,89.31,89.37,9560.0,84.8567,84.8947,84.8282,84.8852,9560.0
2018-09-07 13:30:00,89.36,89.4,89.34,89.34,12252.0,84.8757,84.9137,84.8567,84.8567,12252.0
2018-09-07 13:35:00,89.34,89.35,89.26,89.27,11526.0,84.8567,84.8662,84.7807,84.7902,11526.0
2018-09-07 13:40:00,89.25,89.29,89.22,89.24,11404.0,84.7712,84.8092,84.7427,84.7617,11404.0
2018-09-07 13:45:00,89.24,89.31,89.17,89.2,12773.0,84.7617,84.8282,84.6952,84.7237,12773.0
2018-09-07 13:50:00,89.2,89.28,89.19,89.22,12064.0,84.7237,84.7997,84.7142,84.7427,12064.0
2018-09-07 13:55:00,89.19,89.22,89.09,89.1,15165.0,84.7142,84.7427,84.6192,84.6287,15165.0
2018-09-07 14:00:00,89.11,89.28,89.1,89.24,13431.0,84.6382,84.7997,84.6287,84.7617,13431.0
2018-09-07 14:05:00,89.23,89.25,89.18,89.21,11123.0,84.7522,84.7712,84.7047,84.7332,11123.0
2018-09-07 14:10:00,89.22,89.29,89.22,89.27,14481.0,84.7427,84.8092,84.7427,84.7902,14481.0
2018-09-07 14:15:00,89.27,89.29,89.21,89.23,9226.0,84.7902,84.8092,84.7332,84.7522,9226.0
2018-09-07 14:20:00,89.24,89.27,89.2,89.22,8098.0,84.7617,84.7902,84.7237,84.7427,8098.0
2018-09-07 14:25:00,89.22,89.36,89.21,89.35,8362.0,84.7427,84.8757,84.7332,84.8662,8362.0
2018-09-07 14:30:00,89.34,89.37,89.31,89.33,10094.0,84.8567,84.8852,84.8282,84.8472,10094.0
2018-09-07 14:35:00,89.33,89.41,89.32,89.41,11292.0,84.8472,84.9232,84.8377,84.9232,11292.0
2018-09-07 14:40:00,89.42,89.44,89.35,89.38,15697.0,84.9326,84.9516,84.8662,84.8947,15697.0
2018-09-07 14:45:00,89.38,89.38,89.32,89.34,6414.0,84.8947,84.8947,84.8377,84.8567,6414.0
2018-09-07 14:50:00,89.34,89.39,89.33,89.39,12109.0,84.8567,84.9042,84.8472,84.9042,12109.0
2018-09-07 14:55:00,89.39,89.48,89.37,89.45,16241.0,84.9042,84.9896,84.8852,84.9611,16241.0
2018-09-07 15:00:00,89.45,89.5,89.42,89.45,12834.0,84.9611,85.0086,84.9326,84.9611,12834.0
2018-09-07 15:05:00,89.46,89.47,89.41,89.45,46128.0,84.9706,84.9801,84.9232,84.9611,46128.0
2018-09-07 15:10:00,89.45,89.57,89.45,89.55,18672.0,84.9611,85.0751,84.9611,85.0561,18672.0
2018-09-07 15:15:00,89.56,89.58,89.54,89.58,14337.0,85.0656,85.0846,85.0466,85.0846,14337.0
2018-09-07 15:20:00,89.57,89.59,89.52,89.52,16973.0,85.0751,85.0941,85.0276,85.0276,16973.0
2018-09-07 15:25:00,89.52,89.61,89.52,89.53,14293.0,85.0276,85.1131,85.0276,85.0371,14293.0
2018-09-07 15:30:00,89.54,89.58,89.5,89.53,24841.0,85.0466,85.0846,85.0086,85.0371,24841.0
2018-09-07 15:35:00,89.54,89.55,89.46,89.48,24245.0,85.0466,85.0561,84.9706,84.9896,24245.0
2018-09-07 15:40:00,89.47,89.49,89.39,89.39,33301.0,84.9801,84.9991,84.9042,84.9042,33301.0
2018-09-07 15:45:00,89.39,89.4,89.34,89.35,43715.0,84.9042,84.9137,84.8567,84.8662,43715.0
2018-09-07 15:50:00,89.34,89.44,89.31,89.44,52730.0,84.8567,84.9516,84.8282,84.9516,52730.0
2018-09-07 15:55:00,89.44,89.54,89.42,89.44,99252.0,84.9516,85.0466,84.9326,84.9516,99252.0
2018-09-10 09:30:00,89.83,90.06,89.69,89.83,23721.0,85.3221,85.5405,85.1891,85.3221,23721.0
2018-09-10 09:35:00,89.86,89.92,89.66,89.7,8238.0,85.3506,85.4076,85.1606,85.1986,8238.0
2018-09-10 09:40:00,89.7,89.7,89.48,89.61,6118.0,85.1986,85.1986,84.9896,85.1131,6118.0
2018-09-10 09:45:00,89.61,89.64,89.45,89.64,6402.0,85.1131,85.1416,84.9611,85.1416,6402.0
2018-09-10 09:50:00,89.66,89.69,89.4,89.4,4065.0,85.1606,85.1891,84.9137,84.9137,4065.0
2018-09-10 09:55:00,89.45,89.58,89.15,89.15,13625.0,84.9611,85.0846,84.6762,84.6762,13625.0
2018-09-10 10:00:00,89.2,89.31,88.98,89.26,24637.0,84.7237,84.8282,84.5147,84.7807,24637.0
2018-09-10 10:05:00,89.28,89.3,89.2,89.24,4506.0,84.7997,84.8187,84.7237,84.7617,4506.0
2018-09-10 10:10:00,89.15,89.26,89.09,89.26,6717.0,84.6762,84.7807,84.6192,84.7807,6717.0
2018-09-10 10:15:00,89.25,89.31,89.17,89.25,7590.0,84.7712,84.8282,84.6952,84.7712,7590.0
2018-09-10 10:20:00,89.25,89.29,89.17,89.17,6826.0,84.7712,84.8092,84.6952,84.6952,6826.0
2018-09-10 10:25:00,89.17,89.25,89.15,89.2,7081.0,84.6952,84.7712,84.6762,84.7237,7081.0
2018-09-10 10:30:00,89.21,89.29,89.14,89.29,9396.0,84.7332,84.8092,84.6667,84.8092,9396.0
2018-09-10 10:35:00,89.29,89.32,89.22,89.23,14460.0,84.8092,84.8377,84.7427,84.7522,14460.0
2018-09-10 10:40:00,89.21,89.24,89.13,89.19,14720.0,84.7332,84.7617,84.6572,84.7142,14720.0
2018-09-10 10:45:00,89.2,89.26,89.16,89.2,13666.0,84.7237,84.7807,84.6857,84.7237,13666.0
2018-09-10 10:50:00,89.19,89.3,89.18,89.21,8104.0,84.7142,84.8187,84.7047,84.7332,8104.0
2018-09-10 10:55:00,89.19,89.28,89.19,89.25,7238.0,84.7142,84.7997,84.7142,84.7712,7238.0
2018-09-10 11:00:00,89.25,89.25,89.14,89.14,7633.0,84.7712,84.7712,84.6667,84.6667,7633.0
2018-09-10 11:05:00,89.14,89.2,89.09,89.16,13280.0,84.6667,84.7237,84.6192,84.6857,13280.0
2018-09-10 11:10:00,89.17,89.21,89.11,89.13,16093.0,84.6952,84.7332,84.6382,84.6572,16093.0
2018-09-10 11:15:00,89.14,89.14,89.06,89.11,10171.0,84.6667,84.6667,84.5907,84.6382,10171.0
2018-09-10 11:20:00,89.1,89.11,89.02,89.09,23977.0,84.6287,84.6382,84.5527,84.6192,23977.0
2018-09-10 11:25:00,89.07,89.07,88.91,88.93,38794.0,84.6002,84.6002,84.4482,84.4672,38794.0
2018-09-10 11:30:00,88.93,89.04,88.85,89.02,28804.0,84.4672,84.5717,84.3913,84.5527,28804.0
2018-09-10 11:35:00,89.03,89.03,88.93,88.93,12229.0,84.5622,84.5622,84.4672,84.4672,12229.0
2018-09-10 11:40:00,88.95,88.96,88.88,88.93,11216.0,84.4862,84.4957,84.4197,84.4672,11216.0
2018-09-10 11:45:00,88.93,89.03,88.91,89.03,7843.0,84.4672,84.5622,84.4482,84.5622,7843.0
2018-09-10 11:50:00,89.02,89.06,89.0,89.0,16806.0,84.5527,84.5907,84.5337,84.5337,16806.0
2018-09-10 11:55:00,89.0,89.01,88.97,88.99,9242.0,84.5337,84.5432,84.5052,84.5242,9242.0
2018-09-10 12:00:00,89.0,89.0,88.79,88.82,18407.0,84.5337,84.5337,84.3343,84.3628,18407.0
2018-09-10 12:05:00,88.8,88.8,88.72,88.79,10982.0,84.3438,84.3438,84.2678,84.3343,10982.0
2018-09-10 12:10:00,88.78,88.88,88.78,88.88,6272.0,84.3248,84.4197,84.3248,84.4197,6272.0
2018-09-10 12:15:00,88.86,88.89,88.77,88.78,6985.0,84.4008,84.4292,84.3153,84.3248,6985.0
2018-09-10 12:20:00,88.76,88.82,88.75,88.75,10175.0,84.3058,84.3628,84.2963,84.2963,10175.0
2018-09-10 12:25:00,88.76,88.77,88.59,88.66,19445.0,84.3058,84.3153,84.1443,84.2108,19445.0
2018-09-10 12:30:00,88.68,88.83,88.66,88.83,7073.0,84.2298,84.3723,84.2108,84.3723,7073.0
2018-09-10 12:35:00,88.8,88.8,88.71,88.71,10093.0,84.3438,84.3438,84.2583,84.2583,10093.0
2018-09-10 12:40:00,88.72,88.78,88.71,88.73,10277.0,84.2678,84.3248,84.2583,84.2773,10277.0
2018-09-10 12:45:00,88.74,88.79,88.72,88.74,8860.0,84.2868,84.3343,84.2678,84.2868,8860.0
2018-09-10 12:50:00,88.72,88.8,88.7,88.75,6303.0,84.2678,84.3438,84.2488,84.2963,6303.0
2018-09-10 12:55:00,88.75,88.78,88.74,88.77,5953.0,84.2963,84.3248,84.2868,84.3153,5953.0
2018-09-10 13:00:00,88.78,88.82,88.76,88.78,7792.0,84.3248,84.3628,84.3058,84.3248,7792.0
2018-09-10 13:05:00,88.79,88.84,88.79,88.84,3590.0,84.3343,84.3818,84.3343,84.3818,3590.0
2018-09-10 13:10:00,88.84,88.87,88.82,88.87,6871.0,84.3818,84.4102,84.3628,84.4102,6871.0
2018-09-10 13:15:00,88.85,88.9,88.84,88.9,7172.0,84.3913,84.4387,84.3818,84.4387,7172.0
2018-09-10 13:20:00,88.93,88.96,88.92,88.92,7857.0,84.4672,84.4957,84.4577,84.4577,7857.0
2018-09-10 13:25:00,88.92,88.99,88.91,88.99,5529.0,84.4577,84.5242,84.4482,84.5242,5529.0
2018-09-10 13:30:00,88.98,88.99,88.93,88.93,9260.0,84.5147,84.5242,84.4672,84.4672,9260.0
2018-09-10 13:35:00,88.93,88.97,88.9,88.94,18499.0,84.4672,84.5052,84.4387,84.4767,18499.0
2018-09-10 13:40:00,88.94,89.0,88.94,88.97,5182.0,84.4767,84.5337,84.4767,84.5052,5182.0
2018-09-10 13:45:00,88.97,88.98,88.9,88.92,5411.0,84.5052,84.5147,84.4387,84.4577,5411.0
2018-09-10 13:50:00,88.91,88.98,88.9,88.97,6162.0,84.4482,84.5147,84.4387,84.5052,6162.0
2018-09-10 13:55:00,88.99,89.03,88.97,89.03,5372.0,84.5242,84.5622,84.5052,84.5622,5372.0
2018-09-10 14:00:00,89.01,89.04,88.98,88.99,14289.0,84.5432,84.5717,84.5147,84.5242,14289.0
2018-09-10 14:05:00,89.02,89.02,88.95,88.96,4392.0,84.5527,84.5527,84.4862,84.4957,4392.0
2018-09-10 14:10:00,88.98,88.98,88.89,88.93,8048.0,84.5147,84.5147,84.4292,84.4672,8048.0
2018-09-10 14:15:00,88.95,88.95,88.88,88.9,3566.0,84.4862,84.4862,84.4197,84.4387,3566.0
2018-09-10 14:20:00,88.9,88.93,88.87,88.91,5188.0,84.4387,84.4672,84.4102,84.4482,5188.0
2018-09-10 14:25:00,88.91,88.96,88.9,88.94,6456.0,84.4482,84.4957,84.4387,84.4767,6456.0
2018-09-10 14:30:00,88.95,88.99,88.95,88.98,12457.0,84.4862,84.5242,84.4862,84.5147,12457.0
2018-09-10 14:35:00,88.98,89.04,88.97,89.02,15469.0,84.5147,84.5717,84.5052,84.5527,15469.0
2018-09-10 14:40:00,89.02,89.05,88.99,89.05,7449.0,84.5527,84.5812,84.5242,84.5812,7449.0
2018-09-10 14:45:00,89.04,89.04,88.96,89.01,10985.0,84.5717,84.5717,84.4957,84.5432,10985.0
2018-09-10 14:50:00,89.01,89.01,88.97,88.99,6175.0,84.5432,84.5432,84.5052,84.5242,6175.0
2018-09-10 14:55:00,88.99,89.01,88.96,88.99,7967.0,84.5242,84.5432,84.4957,84.5242,7967.0
2018-09-10 15:00:00,89.0,89.02,88.98,88.99,10087.0,84.5337,84.5527,84.5147,84.5242,10087.0
2018-09-10 15:05:00,88.99,88.99,88.97,88.98,5243.0,84.5242,84.5242,84.5052,84.5147,5243.0
2018-09-10 15:10:00,88.98,89.02,88.98,88.99,17448.0,84.5147,84.5527,84.5147,84.5242,17448.0
2018-09-10 15:15:00,88.98,89.01,88.92,88.96,17417.0,84.5147,84.5432,84.4577,84.4957,17417.0
2018-09-10 15:20:00,88.96,88.97,88.91,88.91,8799.0,84.4957,84.5052,84.4482,84.4482,8799.0
2018-09-10 15:25:00,88.92,88.96,88.92,88.94,9903.0,84.4577,84.4957,84.4577,84.4767,9903.0
2018-09-10 15:30:00,88.94,88.98,88.92,88.94,14207.0,84.4767,84.5147,84.4577,84.4767,14207.0
2018-09-10 15:35:00,88.94,88.95,88.86,88.87,16082.0,84.4767,84.4862,84.4008,84.4102,16082.0
2018-09-10 15:40:00,88.86,88.88,88.83,88.87,22745.0,84.4008,84.4197,84.3723,84.4102,22745.0
2018-09-10 15:45:00,88.86,88.92,88.86,88.91,26109.0,84.4008,84.4577,84.4008,84.4482,26109.0
2018-09-10 15:50:00,88.9,88.9,88.86,88.88,20881.0,84.4387,84.4387,84.4008,84.4197,20881.0
2018-09-10 15:55:00,88.88,88.92,88.86,88.87,55570.0,84.4197,84.4577,84.4008,84.4102,55570.0
2018-09-11 09:30:00,88.56,88.88,88.35,88.49,29044.0,84.1158,84.4197,83.9163,84.0493,29044.0
2018-09-11 09:35:00,88.43,88.51,88.16,88.33,30517.0,83.9923,84.0683,83.7359,83.8973,30517.0
2018-09-11 09:40:00,88.42,88.53,88.33,88.39,5948.0,83.9828,84.0873,83.8973,83.9543,5948.0
2018-09-11 09:45:00,88.4,88.43,88.25,88.26,12217.0,83.9638,83.9923,83.8214,83.8309,12217.0
2018-09-11 09:50:00,88.24,88.24,87.96,88.14,23103.0,83.8119,83.8119,83.5459,83.7169,23103.0
2018-09-11 09:55:00,88.15,88.34,88.15,88.2,11834.0,83.7264,83.9068,83.7264,83.7739,11834.0
2018-09-11 10:00:00,88.21,88.24,88.14,88.23,18689.0,83.7834,83.8119,83.7169,83.8024,18689.0
2018-09-11 10:05:00,88.23,88.33,88.21,88.25,15168.0,83.8024,83.8973,83.7834,83.8214,15168.0
2018-09-11 10:10:00,88.23,88.25,88.06,88.07,12384.0,83.8024,83.8214,83.6409,83.6504,12384.0
2018-09-11 10:15:00,88.08,88.18,88.08,88.13,10174.0,83.6599,83.7549,83.6599,83.7074,10174.0
2018-09-11 10:20:00,88.11,88.13,88.01,88.11,15062.0,83.6884,83.7074,83.5934,83.6884,15062.0
2018-09-11 10:25:00,88.1,88.16,88.05,88.1,11372.0,83.6789,83.7359,83.6314,83.6789,11372.0
2018-09-11 10:30:00,88.1,88.22,88.1,88.14,31288.0,83.6789,83.7929,83.6789,83.7169,31288.0
2018-09-11 10:35:00,88.13,88.3,88.12,88.3,16982.0,83.7074,83.8689,83.6979,83.8689,16982.0
2018-09-11 10:40:00,88.33,88.35,88.17,88.19,22891.0,83.8973,83.9163,83.7454,83.7644,22891.0
2018-09-11 10:45:00,88.2,88.22,88.12,88.16,14378.0,83.7739,83.7929,83.6979,83.7359,14378.0
2018-09-11 10:50:00,88.16,88.18,88.1,88.11,12013.0,83.7359,83.7549,83.6789,83.6884,12013.0
2018-09-11 10:55:00,88.11,88.14,88.04,88.07,13038.0,83.6884,83.7169,83.6219,83.6504,13038.0
2018-09-11 11:00:00,88.08,88.16,88.08,88.12,11869.0,83.6599,83.7359,83.6599,83.6979,11869.0
2018-09-11 11:05:00,88.12,88.12,88.07,88.11,13604.0,83.6979,83.6979,83.6504,83.6884,13604.0
2018-09-11 11:10:00,88.11,88.12,87.98,88.03,16383.0,83.6884,83.6979,83.5649,83.6124,16383.0
2018-09-11 11:15:00,88.03,88.11,87.98,88.11,11054.0,83.6124,83.6884,83.5649,83.6884,11054.0
2018-09-11 11:20:00,88.11,88.12,87.93,87.95,19577.0,83.6884,83.6979,83.5174,83.5364,19577.0
2018-09-11 11:25:00,87.97,88.03,87.95,88.0,22102.0,83.5554,83.6124,83.5364,83.5839,22102.0
2018-09-11 11:30:00,88.01,88.09,88.0,88.06,13912.0,83.5934,83.6694,83.5839,83.6409,13912.0
2018-09-11 11:35:00,88.06,88.22,88.06,88.22,20215.0,83.6409,83.7929,83.6409,83.7929,20215.0
2018-09-11 11:40:00,88.21,88.23,88.14,88.15,30939.0,83.7834,83.8024,83.7169,83.7264,30939.0
2018-09-11 11:45:00,88.17,88.29,88.16,88.25,19912.0,83.7454,83.8594,83.7359,83.8214,19912.0
2018-09-11 11:50:00,88.24,88.27,88.21,88.23,21397.0,83.8119,83.8404,83.7834,83.8024,21397.0
2018-09-11 11:55:00,88.24,88.24,88.14,88.18,38223.0,83.8119,83.8119,83.7169,83.7549,38223.0
2018-09-11 12:00:00,88.18,88.2,88.16,88.17,16001.0,83.7549,83.7739,83.7359,83.7454,16001.0
2018-09-11 12:05:00,88.17,88.19,88.15,88.17,12558.0,83.7454,83.7644,83.7264,83.7454,12558.0
2018-09-11 12:10:00,88.18,88.28,88.17,88.26,45820.0,83.7549,83.8499,83.7454,83.8309,45820.0
2018-09-11 12:15:00,88.26,88.27,88.18,88.25,78632.0,83.8309,83.8404,83.7549,83.8214,78632.0
2018-09-11 12:20:00,88.26,88.32,88.26,88.28,19901.0,83.8309,83.8879,83.8309,83.8499,19901.0
2018-09-11 12:25:00,88.28,88.36,88.21,88.34,40260.0,83.8499,83.9258,83.7834,83.9068,40260.0
2018-09-11 12:30:00,88.34,88.5,88.34,88.45,115304.0,83.9068,84.0588,83.9068,84.0113,115304.0
2018-09-11 12:35:00,88.45,88.5,88.45,88.47,11976.0,84.0113,84.0588,84.0113,84.0303,11976.0
2018-09-11 12:40:00,88.46,88.46,88.4,88.41,21792.0,84.0208,84.0208,83.9638,83.9733,21792.0
2018-09-11 12:45:00,88.42,88.44,88.38,88.4,10424.0,83.9828,84.0018,83.9448,83.9638,10424.0
2018-09-11 12:50:00,88.39,88.44,88.39,88.42,12667.0,83.9543,84.0018,83.9543,83.9828,12667.0
2018-09-11 12:55:00,88.42,88.51,88.41,88.51,9100.0,83.9828,84.0683,83.9733,84.0683,9100.0
2018-09-11 13:00:00,88.52,88.54,88.51,88.53,7065.0,84.0778,84.0968,84.0683,84.0873,7065.0
2018-09-11 13:05:00,88.52,88.55,88.51,88.51,8872.0,84.0778,84.1063,84.0683,84.0683,8872.0
2018-09-11 13:10:00,88.51,88.57,88.47,88.53,13509.0,84.0683,84.1253,84.0303,84.0873,13509.0
2018-09-11 13:15:00,88.52,88.61,88.51,88.61,8779.0,84.0778,84.1633,84.0683,84.1633,8779.0
2018-09-11 13:20:00,88.61,88.61,88.47,88.49,12870.0,84.1633,84.1633,84.0303,84.0493,12870.0
2018-09-11 13:25:00,88.48,88.51,88.46,88.49,7507.0,84.0398,84.0683,84.0208,84.0493,7507.0
2018-09-11 13:30:00,88.49,88.49,88.46,88.48,7163.0,84.0493,84.0493,84.0208,84.0398,7163.0
2018-09-11 13:35:00,88.48,88.51,88.46,88.47,9328.0,84.0398,84.0683,84.0208,84.0303,9328.0
2018-09-11 13:40:00,88.47,88.48,88.44,88.45,9985.0,84.0303,84.0398,84.0018,84.0113,9985.0
2018-09-11 13:45:00,88.47,88.47,88.42,88.45,8080.0,84.0303,84.0303,83.9828,84.0113,8080.0
2018-09-11 13:50:00,88.46,88.47,88.4,88.41,8074.0,84.0208,84.0303,83.9638,83.9733,8074.0
2018-09-11 13:55:00,88.41,88.45,88.38,88.45,25761.0,83.9733,84.0113,83.9448,84.0113,25761.0
2018-09-11 14:00:00,88.44,88.52,88.39,88.51,17090.0,84.0018,84.0778,83.9543,84.0683,17090.0
2018-09-11 14:05:00,88.5,88.51,88.44,88.47,7639.0,84.0588,84.0683,84.0018,84.0303,7639.0
2018-09-11 14:10:00,88.46,88.46,88.42,88.43,6685.0,84.0208,84.0208,83.9828,83.9923,6685.0
2018-09-11 14:15:00,88.42,88.5,88.41,88.49,10908.0,83.9828,84.0588,83.9733,84.0493,10908.0
2018-09-11 14:20:00,88.47,88.49,88.41,88.44,8787.0,84.0303,84.0493,83.9733,84.0018,8787.0
2018-09-11 14:25:00,88.43,88.44,88.38,88.41,10852.0,83.9923,84.0018,83.9448,83.9733,10852.0
2018-09-11 14:30:00,88.43,88.48,88.43,88.47,7173.0,83.9923,84.0398,83.9923,84.0303,7173.0
2018-09-11 14:35:00,88.49,88.49,88.43,88.46,8330.0,84.0493,84.0493,83.9923,84.0208,8330.0
2018-09-11 14:40:00,88.45,88.45,88.39,88.44,10005.0,84.0113,84.0113,83.9543,84.0018,10005.0
2018-09-11 14:45:00,88.44,88.51,88.43,88.51,8241.0,84.0018,84.0683,83.9923,84.0683,8241.0
2018-09-11 14:50:00,88.51,88.51,88.47,88.48,8886.0,84.0683,84.0683,84.0303,84.0398,8886.0
2018-09-11 14:55:00,88.49,88.49,88.44,88.45,7730.0,84.0493,84.0493,84.0018,84.0113,7730.0
2018-09-11 15:00:00,88.45,88.47,88.44,88.46,12885.0,84.0113,84.0303,84.0018,84.0208,12885.0
2018-09-11 15:05:00,88.46,88.47,88.42,88.43,15273.0,84.0208,84.0303,83.9828,83.9923,15273.0
2018-09-11 15:10:00,88.44,88.47,88.44,88.45,11091.0,84.0018,84.0303,84.0018,84.0113,11091.0
2018-09-11 15:15:00,88.46,88.46,88.4,88.45,16514.0,84.0208,84.0208,83.9638,84.0113,16514.0
2018-09-11 15:20:00,88.45,88.48,88.4,88.42,13914.0,84.0113,84.0398,83.9638,83.9828,13914.0
2018-09-11 15:25:00,88.42,88.45,88.4,88.45,16539.0,83.9828,84.0113,83.9638,84.0113,16539.0
2018-09-11 15:30:00,88.44,88.47,88.4,88.43,22707.0,84.0018,84.0303,83.9638,83.9923,22707.0
2018-09-11 15:35:00,88.43,88.46,88.41,88.41,38157.0,83.9923,84.0208,83.9733,83.9733,38157.0
2018-09-11 15:40:00,88.41,88.45,88.39,88.44,25912.0,83.9733,84.0113,83.9543,84.0018,25912.0
2018-09-11 15:45:00,88.43,88.44,88.26,88.26,44077.0,83.9923,84.0018,83.8309,83.8309,44077.0
2018-09-11 15:50:00,88.26,88.28,88.24,88.26,38185.0,83.8309,83.8499,83.8119,83.8309,38185.0
2018-09-11 15:55:00,88.25,88.31,88.24,88.27,101344.0,83.8214,83.8784,83.8119,83.8404,101344.0
2018-09-12 09:30:00,88.45,88.46,88.19,88.4,22683.0,84.0113,84.0208,83.7644,83.9638,22683.0
2018-09-12 09:35:00,88.35,88.42,88.23,88.31,11119.0,83.9163,83.9828,83.8024,83.8784,11119.0
2018-09-12 09:40:00,88.29,88.33,88.05,88.14,32410.0,83.8594,83.8973,83.6314,83.7169,32410.0
2018-09-12 09:45:00,88.17,88.29,88.1,88.25,11540.0,83.7454,83.8594,83.6789,83.8214,11540.0
2018-09-12 09:50:00,88.27,88.29,88.2,88.26,12831.0,83.8404,83.8594,83.7739,83.8309,12831.0
2018-09-12 09:55:00,88.23,88.39,88.12,88.12,11111.0,83.8024,83.9543,83.6979,83.6979,11111.0
2018-09-12 10:00:00,88.1,88.38,88.1,88.36,11507.0,83.6789,83.9448,83.6789,83.9258,11507.0
2018-09-12 10:05:00,88.36,88.37,88.25,88.25,12247.0,83.9258,83.9353,83.8214,83.8214,12247.0
2018-09-12 10:10:00,88.23,88.34,88.21,88.32,8555.0,83.8024,83.9068,83.7834,83.8879,8555.0
2018-09-12 10:15:00,88.3,88.3,88.22,88.22,4327.0,83.8689,83.8689,83.7929,83.7929,4327.0
2018-09-12 10:20:00,88.23,88.26,88.22,88.22,12667.0,83.8024,83.8309,83.7929,83.7929,12667.0
2018-09-12 10:25:00,88.21,88.25,88.19,88.23,7728.0,83.7834,83.8214,83.7644,83.8024,7728.0
2018-09-12 10:30:00,88.21,88.21,88.08,88.15,8611.0,83.7834,83.7834,83.6599,83.7264,8611.0
2018-09-12 10:35:00,88.15,88.19,88.1,88.17,16119.0,83.7264,83.7644,83.6789,83.7454,16119.0
2018-09-12 10:40:00,88.17,88.21,88.16,88.16,7543.0,83.7454,83.7834,83.7359,83.7359,7543.0
2018-09-12 10:45:00,88.18,88.2,88.1,88.11,8476.0,83.7549,83.7739,83.6789,83.6884,8476.0
2018-09-12 10:50:00,88.1,88.19,88.07,88.15,9209.0,83.6789,83.7644,83.6504,83.7264,9209.0
2018-09-12 10:55:00,88.15,88.21,88.02,88.04,8449.0,83.7264,83.7834,83.6029,83.6219,8449.0
2018-09-12 11:00:00,88.0,88.17,88.0,88.14,19564.0,83.5839,83.7454,83.5839,83.7169,19564.0
2018-09-12 11:05:00,88.12,88.17,88.09,88.15,4668.0,83.6979,83.7454,83.6694,83.7264,4668.0
2018-09-12 11:10:00,88.15,88.4,88.09,88.35,15685.0,83.7264,83.9638,83.6694,83.9163,15685.0
2018-09-12 11:15:00,88.34,88.45,88.29,88.42,7223.0,83.9068,84.0113,83.8594,83.9828,7223.0
2018-09-12 11:20:00,88.44,88.49,88.39,88.44,6613.0,84.0018,84.0493,83.9543,84.0018,6613.0
2018-09-12 11:25:00,88.46,88.53,88.46,88.52,8292.0,84.0208,84.0873,84.0208,84.0778,8292.0
2018-09-12 11:30:00,88.53,88.66,88.53,88.64,10316.0,84.0873,84.2108,84.0873,84.1918,10316.0
2018-09-12 11:35:00,88.63,88.63,88.45,88.47,32485.0,84.1823,84.1823,84.0113,84.0303,32485.0
2018-09-12 11:40:00,88.45,88.51,88.45,88.47,14220.0,84.0113,84.0683,84.0113,84.0303,14220.0
2018-09-12 11:45:00,88.48,88.48,88.39,88.4,14159.0,84.0398,84.0398,83.9543,83.9638,14159.0
2018-09-12 11:50:00,88.39,88.39,88.21,88.23,18056.0,83.9543,83.9543,83.7834,83.8024,18056.0
2018-09-12 11:55:00,88.23,88.3,88.1,88.3,16810.0,83.8024,83.8689,83.6789,83.8689,16810.0
2018-09-12 12:00:00,88.31,88.35,88.24,88.24,5406.0,83.8784,83.9163,83.8119,83.8119,5406.0
2018-09-12 12:05:00,88.24,88.34,88.16,88.16,5437.0,83.8119,83.9068,83.7359,83.7359,5437.0
2018-09-12 12:10:00,88.17,88.21,88.12,88.2,10001.0,83.7454,83.7834,83.6979,83.7739,10001.0
2018-09-12 12:15:00,88.2,88.21,88.15,88.18,7603.0,83.7739,83.7834,83.7264,83.7549,7603.0
2018-09-12 12:20:00,88.2,88.25,88.19,88.23,5745.0,83.7739,83.8214,83.7644,83.8024,5745.0
2018-09-12 12:25:00,88.23,88.24,88.17,88.23,6565.0,83.8024,83.8119,83.7454,83.8024,6565.0
2018-09-12 12:30:00,88.24,88.27,88.21,88.24,9715.0,83.8119,83.8404,83.7834,83.8119,9715.0
2018-09-12 12:35:00,88.24,88.3,88.23,88.3,6785.0,83.8119,83.8689,83.8024,83.8689,6785.0
2018-09-12 12:40:00,88.31,88.36,88.31,88.36,6066.0,83.8784,83.9258,83.8784,83.9258,6066.0
2018-09-12 12:45:00,88.35,88.35,88.3,88.34,5361.0,83.9163,83.9163,83.8689,83.9068,5361.0
2018-09-12 12:50:00,88.34,88.37,88.32,88.35,7760.0,83.9068,83.9353,83.8879,83.9163,7760.0
2018-09-12 12:55:00,88.34,88.35,88.32,88.35,6235.0,83.9068,83.9163,83.8879,83.9163,6235.0
2018-09-12 13:00:00,88.35,88.36,88.27,88.28,6170.0,83.9163,83.9258,83.8404,83.8499,6170.0
2018-09-12 13:05:00,88.27,88.32,88.27,88.31,4597.0,83.8404,83.8879,83.8404,83.8784,4597.0
2018-09-12 13:10:00,88.31,88.35,88.29,88.29,8350.0,83.8784,83.9163,83.8594,83.8594,8350.0
2018-09-12 13:15:00,88.29,88.34,88.25,88.31,5518.0,83.8594,83.9068,83.8214,83.8784,5518.0
2018-09-12 13:20:00,88.32,88.36,88.31,88.31,10539.0,83.8879,83.9258,83.8784,83.8784,10539.0
2018-09-12 13:25:00,88.32,88.36,88.32,88.34,7224.0,83.8879,83.9258,83.8879,83.9068,7224.0
2018-09-12 13:30:00,88.34,88.37,88.3,88.31,6707.0,83.9068,83.9353,83.8689,83.8784,6707.0
2018-09-12 13:35:00,88.32,88.34,88.31,88.33,5282.0,83.8879,83.9068,83.8784,83.8973,5282.0
2018-09-12 13:40:00,88.32,88.36,88.32,88.33,7164.0,83.8879,83.9258,83.8879,83.8973,7164.0
2018-09-12 13:45:00,88.32,88.36,88.32,88.36,15190.0,83.8879,83.9258,83.8879,83.9258,15190.0
2018-09-12 13:50:00,88.35,88.36,88.33,88.34,9715.0,83.9163,83.9258,83.8973,83.9068,9715.0
2018-09-12 13:55:00,88.34,88.36,88.32,88.35,11690.0,83.9068,83.9258,83.8879,83.9163,11690.0
2018-09-12 14:00:00,88.37,88.44,88.37,88.44,9233.0,83.9353,84.0018,83.9353,84.0018,9233.0
2018-09-12 14:05:00,88.43,88.47,88.35,88.38,14149.0,83.9923,84.0303,83.9163,83.9448,14149.0
2018-09-12 14:10:00,88.41,88.44,88.39,88.44,8485.0,83.9733,84.0018,83.9543,84.0018,8485.0
2018-09-12 14:15:00,88.43,88.49,88.42,88.48,13127.0,83.9923,84.0493,83.9828,84.0398,13127.0
2018-09-12 14:20:00,88.48,88.55,88.47,88.52,8660.0,84.0398,84.1063,84.0303,84.0778,8660.0
2018-09-12 14:25:00,88.54,88.54,88.44,88.45,6468.0,84.0968,84.0968,84.0018,84.0113,6468.0
2018-09-12 14:30:00,88.44,88.46,88.39,88.46,10481.0,84.0018,84.0208,83.9543,84.0208,10481.0
2018-09-12 14:35:00,88.45,88.51,88.43,88.5,5117.0,84.0113,84.0683,83.9923,84.0588,5117.0
2018-09-12 14:40:00,88.5,88.52,88.47,88.5,7681.0,84.0588,84.0778,84.0303,84.0588,7681.0
2018-09-12 14:45:00,88.5,88.58,88.45,88.57,12302.0,84.0588,84.1348,84.0113,84.1253,12302.0
2018-09-12 14:50:00,88.58,88.59,88.55,88.58,8659.0,84.1348,84.1443,84.1063,84.1348,8659.0
2018-09-12 14:55:00,88.56,88.59,88.55,88.57,11247.0,84.1158,84.1443,84.1063,84.1253,11247.0
2018-09-12 15:00:00,88.58,88.62,88.57,88.61,7349.0,84.1348,84.1728,84.1253,84.1633,7349.0
2018-09-12 15:05:00,88.6,88.62,88.59,88.61,9663.0,84.1538,84.1728,84.1443,84.1633,9663.0
2018-09-12 15:10:00,88.62,88.67,88.61,88.67,5835.0,84.1728,84.2203,84.1633,84.2203,5835.0
2018-09-12 15:15:00,88.67,88.7,88.66,88.67,8822.0,84.2203,84.2488,84.2108,84.2203,8822.0
2018-09-12 15:20:00,88.67,88.76,88.66,88.74,11310.0,84.2203,84.3058,84.2108,84.2868,11310.0
2018-09-12 15:25:00,88.75,88.81,88.75,88.79,8855.0,84.2963,84.3533,84.2963,84.3343,8855.0
2018-09-12 15:30:00,88.79,88.92,88.76,88.9,22954.0,84.3343,84.4577,84.3058,84.4387,22954.0
2018-09-12 15:35:00,88.91,88.96,88.88,88.94,40273.0,84.4482,84.4957,84.4197,84.4767,40273.0
2018-09-12 15:40:00,88.94,89.02,88.93,88.95,40885.0,84.4767,84.5527,84.4672,84.4862,40885.0
2018-09-12 15:45:00,88.95,88.96,88.89,88.93,36543.0,84.4862,84.4957,84.4292,84.4672,36543.0
2018-09-12 15:50:00,88.93,88.96,88.9,88.93,34596.0,84.4672,84.4957,84.4387,84.4672,34596.0
2018-09-12 15:55:00,88.93,88.93,88.8,88.8,70185.0,84.4672,84.4672,84.3438,84.3438,70185.0
2018-09-13 09:30:00,89.22,89.3,88.88,88.88,20771.0,84.7427,84.8187,84.4197,84.4197,20771.0
2018-09-13 09:35:00,88.84,89.19,88.84,89.19,8562.0,84.3818,84.7142,84.3818,84.7142,8562.0
2018-09-13 09:40:00,89.17,89.24,89.13,89.21,4805.0,84.6952,84.7617,84.6572,84.7332,4805.0
2018-09-13 09:45:00,89.22,89.5,89.22,89.5,18700.0,84.7427,85.0086,84.7427,85.0086,18700.0
2018-09-13 09:50:00,89.5,89.62,89.48,89.59,16783.0,85.0086,85.1226,84.9896,85.0941,16783.0
2018-09-13 09:55:00,89.61,89.73,89.6,89.72,24122.0,85.1131,85.2271,85.1036,85.2176,24122.0
2018-09-13 10:00:00,89.73,89.83,89.7,89.75,12659.0,85.2271,85.3221,85.1986,85.2461,12659.0
2018-09-13 10:05:00,89.74,89.81,89.63,89.63,13195.0,85.2366,85.3031,85.1321,85.1321,13195.0
2018-09-13 10:10:00,89.65,89.74,89.59,89.63,23060.0,85.1511,85.2366,85.0941,85.1321,23060.0
2018-09-13 10:15:00,89.66,89.69,89.5,89.61,14855.0,85.1606,85.1891,85.0086,85.1131,14855.0
2018-09-13 10:20:00,89.61,89.62,89.53,89.6,7330.0,85.1131,85.1226,85.0371,85.1036,7330.0
2018-09-13 10:25:00,89.6,89.69,89.59,89.68,11494.0,85.1036,85.1891,85.0941,85.1796,11494.0
2018-09-13 10:30:00,89.68,89.7,89.45,89.49,10050.0,85.1796,85.1986,84.9611,84.9991,10050.0
2018-09-13 10:35:00,89.48,89.52,89.45,89.5,8109.0,84.9896,85.0276,84.9611,85.0086,8109.0
2018-09-13 10:40:00,89.5,89.55,89.5,89.54,8776.0,85.0086,85.0561,85.0086,85.0466,8776.0
2018-09-13 10:45:00,89.54,89.6,89.53,89.58,8170.0,85.0466,85.1036,85.0371,85.0846,8170.0
2018-09-13 10:50:00,89.58,89.6,89.51,89.52,12855.0,85.0846,85.1036,85.0181,85.0276,12855.0
2018-09-13 10:55:00,89.53,89.56,89.44,89.45,8131.0,85.0371,85.0656,84.9516,84.9611,8131.0
2018-09-13 11:00:00,89.44,89.46,89.43,89.46,6400.0,84.9516,84.9706,84.9421,84.9706,6400.0
2018-09-13 11:05:00,89.45,89.54,89.45,89.53,4993.0,84.9611,85.0466,84.9611,85.0371,4993.0
2018-09-13 11:10:00,89.53,89.54,89.45,89.47,4842.0,85.0371,85.0466,84.9611,84.9801,4842.0
2018-09-13 11:15:00,89.47,89.54,89.47,89.53,10177.0,84.9801,85.0466,84.9801,85.0371,10177.0
2018-09-13 11:20:00,89.54,89.61,89.53,89.59,11925.0,85.0466,85.1131,85.0371,85.0941,11925.0
2018-09-13 11:25:00,89.56,89.59,89.52,89.56,12265.0,85.0656,85.0941,85.0276,85.0656,12265.0
2018-09-13 11:30:00,89.56,89.63,89.51,89.63,11275.0,85.0656,85.1321,85.0181,85.1321,11275.0
2018-09-13 11:35:00,89.63,89.66,89.57,89.66,12766.0,85.1321,85.1606,85.0751,85.1606,12766.0
2018-09-13 11:40:00,89.66,89.7,89.62,89.67,14401.0,85.1606,85.1986,85.1226,85.1701,14401.0
2018-09-13 11:45:00,89.66,89.72,89.65,89.71,6648.0,85.1606,85.2176,85.1511,85.2081,6648.0
2018-09-13 11:50:00,89.71,89.78,89.7,89.72,8170.0,85.2081,85.2746,85.1986,85.2176,8170.0
2018-09-13 11:55:00,89.73,89.8,89.73,89.8,7534.0,85.2271,85.2936,85.2271,85.2936,7534.0
2018-09-13 12:00:00,89.82,89.83,89.72,89.75,8894.0,85.3126,85.3221,85.2176,85.2461,8894.0
2018-09-13 12:05:00,89.76,89.76,89.7,89.73,8354.0,85.2556,85.2556,85.1986,85.2271,8354.0
2018-09-13 12:10:00,89.75,89.8,89.73,89.78,6626.0,85.2461,85.2936,85.2271,85.2746,6626.0
2018-09-13 12:15:00,89.77,89.78,89.73,89.74,8165.0,85.2651,85.2746,85.2271,85.2366,8165.0
2018-09-13 12:20:00,89.74,89.75,89.71,89.71,6136.0,85.2366,85.2461,85.2081,85.2081,6136.0
2018-09-13 12:25:00,89.7,89.7,89.67,89.67,5522.0,85.1986,85.1986,85.1701,85.1701,5522.0
2018-09-13 12:30:00,89.66,89.71,89.66,89.7,3902.0,85.1606,85.2081,85.1606,85.1986,3902.0
2018-09-13 12:35:00,89.7,89.74,89.68,89.72,7641.0,85.1986,85.2366,85.1796,85.2176,7641.0
2018-09-13 12:40:00,89.71,89.72,89.69,89.72,6826.0,85.2081,85.2176,85.1891,85.2176,6826.0
2018-09-13 12:45:00,89.71,89.72,89.64,89.64,7851.0,85.2081,85.2176,85.1416,85.1416,7851.0
2018-09-13 12:50:00,89.65,89.68,89.64,89.67,5051.0,85.1511,85.1796,85.1416,85.1701,5051.0
2018-09-13 12:55:00,89.67,89.71,89.66,89.7,4384.0,85.1701,85.2081,85.1606,85.1986,4384.0
2018-09-13 13:00:00,89.71,89.73,89.66,89.68,10797.0,85.2081,85.2271,85.1606,85.1796,10797.0
2018-09-13 13:05:00,89.68,89.69,89.63,89.63,8822.0,85.1796,85.1891,85.1321,85.1321,8822.0
2018-09-13 13:10:00,89.63,89.64,89.59,89.64,9697.0,85.1321,85.1416,85.0941,85.1416,9697.0
2018-09-13 13:15:00,89.64,89.7,89.64,89.69,7380.0,85.1416,85.1986,85.1416,85.1891,7380.0
2018-09-13 13:20:00,89.7,89.71,89.65,89.66,19089.0,85.1986,85.2081,85.1511,85.1606,19089.0
2018-09-13 13:25:00,89.67,89.7,89.66,89.7,7274.0,85.1701,85.1986,85.1606,85.1986,7274.0
2018-09-13 13:30:00,89.7,89.74,89.67,89.73,11510.0,85.1986,85.2366,85.1701,85.2271,11510.0
2018-09-13 13:35:00,89.72,89.78,89.72,89.78,9559.0,85.2176,85.2746,85.2176,85.2746,9559.0
2018-09-13 13:40:00,89.78,89.78,89.75,89.78,8423.0,85.2746,85.2746,85.2461,85.2746,8423.0
2018-09-13 13:45:00,89.78,89.82,89.74,89.74,19227.0,85.2746,85.3126,85.2366,85.2366,19227.0
2018-09-13 13:50:00,89.74,89.75,89.68,89.71,19824.0,85.2366,85.2461,85.1796,85.2081,19824.0
2018-09-13 13:55:00,89.72,89.76,89.71,89.72,20702.0,85.2176,85.2556,85.2081,85.2176,20702.0
2018-09-13 14:00:00,89.71,89.75,89.7,89.74,20755.0,85.2081,85.2461,85.1986,85.2366,20755.0
2018-09-13 14:05:00,89.75,89.82,89.74,89.76,26728.0,85.2461,85.3126,85.2366,85.2556,26728.0
2018-09-13 14:10:00,89.77,89.8,89.77,89.79,13893.0,85.2651,85.2936,85.2651,85.2841,13893.0
2018-09-13 14:15:00,89.78,89.81,89.74,89.75,21479.0,85.2746,85.3031,85.2366,85.2461,21479.0
2018-09-13 14:20:00,89.74,89.76,89.69,89.76,20774.0,85.2366,85.2556,85.1891,85.2556,20774.0
2018-09-13 14:25:00,89.77,89.83,89.76,89.8,10479.0,85.2651,85.3221,85.2556,85.2936,10479.0
2018-09-13 14:30:00,89.8,89.81,89.69,89.71,22784.0,85.2936,85.3031,85.1891,85.2081,22784.0
2018-09-13 14:35:00,89.7,89.76,89.68,89.73,15328.0,85.1986,85.2556,85.1796,85.2271,15328.0
2018-09-13 14:40:00,89.74,89.74,89.7,89.7,10898.0,85.2366,85.2366,85.1986,85.1986,10898.0
2018-09-13 14:45:00,89.7,89.71,89.68,89.7,13593.0,85.1986,85.2081,85.1796,85.1986,13593.0
2018-09-13 14:50:00,89.7,89.75,89.67,89.75,73211.0,85.1986,85.2461,85.1701,85.2461,73211.0
2018-09-13 14:55:00,89.75,89.87,89.75,89.86,424642.0,85.2461,85.3601,85.2461,85.3506,424642.0
2018-09-13 15:00:00,89.86,89.89,89.84,89.89,31771.0,85.3506,85.3791,85.3316,85.3791,31771.0
2018-09-13 15:05:00,89.89,89.89,89.82,89.82,35791.0,85.3791,85.3791,85.3126,85.3126,35791.0
2018-09-13 15:10:00,89.82,89.85,89.79,89.8,22872.0,85.3126,85.3411,85.2841,85.2936,22872.0
2018-09-13 15:15:00,89.78,89.79,89.68,89.71,16924.0,85.2746,85.2841,85.1796,85.2081,16924.0
2018-09-13 15:20:00,89.72,89.76,89.71,89.74,13967.0,85.2176,85.2556,85.2081,85.2366,13967.0
2018-09-13 15:25:00,89.75,89.81,89.74,89.8,13576.0,85.2461,85.3031,85.2366,85.2936,13576.0
2018-09-13 15:30:00,89.79,89.81,89.76,89.81,28342.0,85.2841,85.3031,85.2556,85.3031,28342.0
2018-09-13 15:35:00,89.81,89.82,89.72,89.73,24744.0,85.3031,85.3126,85.2176,85.2271,24744.0
2018-09-13 15:40:00,89.73,89.76,89.72,89.73,27120.0,85.2271,85.2556,85.2176,85.2271,27120.0
2018-09-13 15:45:00,89.72,89.75,89.69,89.72,36807.0,85.2176,85.2461,85.1891,85.2176,36807.0
2018-09-13 15:50:00,89.72,89.76,89.7,89.74,38165.0,85.2176,85.2556,85.1986,85.2366,38165.0
2018-09-13 15:55:00,89.74,89.8,89.69,89.7,183479.0,85.2366,85.2936,85.1891,85.1986,183479.0
2018-09-14 09:30:00,89.71,89.72,89.19,89.36,36144.0,85.2081,85.2176,84.7142,84.8757,36144.0
2018-09-14 09:35:00,89.37,89.37,89.01,89.21,12150.0,84.8852,84.8852,84.5432,84.7332,12150.0
2018-09-14 09:40:00,89.21,89.3,89.05,89.06,12516.0,84.7332,84.8187,84.5812,84.5907,12516.0
2018-09-14 09:45:00,89.06,89.09,88.85,89.09,15486.0,84.5907,84.6192,84.3913,84.6192,15486.0
2018-09-14 09:50:00,89.11,89.15,89.07,89.13,5654.0,84.6382,84.6762,84.6002,84.6572,5654.0
2018-09-14 09:55:00,89.14,89.25,89.08,89.2,9687.0,84.6667,84.7712,84.6097,84.7237,9687.0
2018-09-14 10:00:00,89.2,89.2,89.09,89.14,6210.0,84.7237,84.7237,84.6192,84.6667,6210.0
2018-09-14 10:05:00,89.16,89.29,89.15,89.25,32442.0,84.6857,84.8092,84.6762,84.7712,32442.0
2018-09-14 10:10:00,89.24,89.3,89.17,89.19,14448.0,84.7617,84.8187,84.6952,84.7142,14448.0
2018-09-14 10:15:00,89.19,89.2,89.0,89.08,30802.0,84.7142,84.7237,84.5337,84.6097,30802.0
2018-09-14 10:20:00,89.08,89.08,89.0,89.02,40682.0,84.6097,84.6097,84.5337,84.5527,40682.0
2018-09-14 10:25:00,89.01,89.05,88.93,89.02,38258.0,84.5432,84.5812,84.4672,84.5527,38258.0
2018-09-14 10:30:00,89.0,89.19,89.0,89.17,15688.0,84.5337,84.7142,84.5337,84.6952,15688.0
2018-09-14 10:35:00,89.18,89.21,89.08,89.19,13342.0,84.7047,84.7332,84.6097,84.7142,13342.0
2018-09-14 10:40:00,89.19,89.27,89.19,89.24,11989.0,84.7142,84.7902,84.7142,84.7617,11989.0
2018-09-14 10:45:00,89.24,89.35,89.24,89.31,8270.0,84.7617,84.8662,84.7617,84.8282,8270.0
2018-09-14 10:50:00,89.3,89.5,89.28,89.36,16716.0,84.8187,85.0086,84.7997,84.8757,16716.0
2018-09-14 10:55:00,89.35,89.41,89.34,89.38,18388.0,84.8662,84.9232,84.8567,84.8947,18388.0
2018-09-14 11:00:00,89.38,89.41,89.35,89.41,17577.0,84.8947,84.9232,84.8662,84.9232,17577.0
2018-09-14 11:05:00,89.4,89.49,89.4,89.41,9735.0,84.9137,84.9991,84.9137,84.9232,9735.0
2018-09-14 11:10:00,89.41,89.43,89.35,89.38,9877.0,84.9232,84.9421,84.8662,84.8947,9877.0
2018-09-14 11:15:00,89.37,89.38,89.28,89.29,11033.0,84.8852,84.8947,84.7997,84.8092,11033.0
2018-09-14 11:20:00,89.3,89.3,89.19,89.27,79714.0,84.8187,84.8187,84.7142,84.7902,79714.0
2018-09-14 11:25:00,89.26,89.31,89.21,89.31,31752.0,84.7807,84.8282,84.7332,84.8282,31752.0
2018-09-14 11:30:00,89.32,89.4,89.3,89.31,15039.0,84.8377,84.9137,84.8187,84.8282,15039.0
2018-09-14 11:35:00,89.3,89.43,89.29,89.43,19568.0,84.8187,84.9421,84.8092,84.9421,19568.0
2018-09-14 11:40:00,89.45,89.54,89.45,89.47,8440.0,84.9611,85.0466,84.9611,84.9801,8440.0
2018-09-14 11:45:00,89.48,89.49,89.45,89.45,8996.0,84.9896,84.9991,84.9611,84.9611,8996.0
2018-09-14 11:50:00,89.44,89.58,89.43,89.54,16603.0,84.9516,85.0846,84.9421,85.0466,16603.0
2018-09-14 11:55:00,89.57,89.58,89.49,89.5,9725.0,85.0751,85.0846,84.9991,85.0086,9725.0
2018-09-14 12:00:00,89.51,89.52,89.29,89.35,19117.0,85.0181,85.0276,84.8092,84.8662,19117.0
2018-09-14 12:05:00,89.34,89.35,89.28,89.29,20071.0,84.8567,84.8662,84.7997,84.8092,20071.0
2018-09-14 12:10:00,89.29,89.38,89.28,89.34,18344.0,84.8092,84.8947,84.7997,84.8567,18344.0
2018-09-14 12:15:00,89.34,89.36,89.27,89.28,10944.0,84.8567,84.8757,84.7902,84.7997,10944.0
2018-09-14 12:20:00,89.29,89.34,89.24,89.3,23453.0,84.8092,84.8567,84.7617,84.8187,23453.0
2018-09-14 12:25:00,89.3,89.34,89.29,89.34,12144.0,84.8187,84.8567,84.8092,84.8567,12144.0
2018-09-14 12:30:00,89.32,89.32,89.24,89.26,7764.0,84.8377,84.8377,84.7617,84.7807,7764.0
2018-09-14 12:35:00,89.25,89.25,89.18,89.21,8231.0,84.7712,84.7712,84.7047,84.7332,8231.0
2018-09-14 12:40:00,89.22,89.24,89.21,89.23,5187.0,84.7427,84.7617,84.7332,84.7522,5187.0
2018-09-14 12:45:00,89.22,89.31,89.21,89.31,10749.0,84.7427,84.8282,84.7332,84.8282,10749.0
2018-09-14 12:50:00,89.28,89.36,89.25,89.36,14876.0,84.7997,84.8757,84.7712,84.8757,14876.0
2018-09-14 12:55:00,89.37,89.4,89.32,89.35,33675.0,84.8852,84.9137,84.8377,84.8662,33675.0
2018-09-14 13:00:00,89.35,89.36,89.31,89.35,57150.0,84.8662,84.8757,84.8282,84.8662,57150.0
2018-09-14 13:05:00,89.36,89.4,89.32,89.37,87315.0,84.8757,84.9137,84.8377,84.8852,87315.0
2018-09-14 13:10:00,89.36,89.38,89.31,89.37,26942.0,84.8757,84.8947,84.8282,84.8852,26942.0
2018-09-14 13:15:00,89.37,89.43,89.36,89.42,14256.0,84.8852,84.9421,84.8757,84.9326,14256.0
2018-09-14 13:20:00,89.41,89.46,89.41,89.46,21507.0,84.9232,84.9706,84.9232,84.9706,21507.0
2018-09-14 13:25:00,89.46,89.52,89.45,89.45,39900.0,84.9706,85.0276,84.9611,84.9611,39900.0
2018-09-14 13:30:00,89.45,89.5,89.43,89.48,8265.0,84.9611,85.0086,84.9421,84.9896,8265.0
2018-09-14 13:35:00,89.5,89.51,89.46,89.51,10778.0,85.0086,85.0181,84.9706,85.0181,10778.0
2018-09-14 13:40:00,89.51,89.52,89.5,89.5,10089.0,85.0181,85.0276,85.0086,85.0086,10089.0
2018-09-14 13:45:00,89.51,89.51,89.39,89.42,34291.0,85.0181,85.0181,84.9042,84.9326,34291.0
2018-09-14 13:50:00,89.42,89.48,89.28,89.3,17317.0,84.9326,84.9896,84.7997,84.8187,17317.0
2018-09-14 13:55:00,89.32,89.32,89.19,89.2,13290.0,84.8377,84.8377,84.7142,84.7237,13290.0
2018-09-14 14:00:00,89.21,89.28,89.2,89.22,9236.0,84.7332,84.7997,84.7237,84.7427,9236.0
2018-09-14 14:05:00,89.21,89.21,89.13,89.14,7709.0,84.7332,84.7332,84.6572,84.6667,7709.0
2018-09-14 14:10:00,89.14,89.16,89.09,89.16,14751.0,84.6667,84.6857,84.6192,84.6857,14751.0
2018-09-14 14:15:00,89.16,89.24,89.16,89.19,20746.0,84.6857,84.7617,84.6857,84.7142,20746.0
2018-09-14 14:20:00,89.19,89.23,89.15,89.18,19083.0,84.7142,84.7522,84.6762,84.7047,19083.0
2018-09-14 14:25:00,89.18,89.19,89.09,89.12,59913.0,84.7047,84.7142,84.6192,84.6477,59913.0
2018-09-14 14:30:00,89.12,89.12,88.97,89.0,15808.0,84.6477,84.6477,84.5052,84.5337,15808.0
2018-09-14 14:35:00,89.0,89.03,88.99,89.02,9706.0,84.5337,84.5622,84.5242,84.5527,9706.0
2018-09-14 14:40:00,89.03,89.09,89.02,89.04,17414.0,84.5622,84.6192,84.5527,84.5717,17414.0
2018-09-14 14:45:00,89.04,89.06,88.97,89.0,22681.0,84.5717,84.5907,84.5052,84.5337,22681.0
2018-09-14 14:50:00,89.0,89.01,88.96,88.99,11071.0,84.5337,84.5432,84.4957,84.5242,11071.0
2018-09-14 14:55:00,89.0,89.01,88.87,88.92,24793.0,84.5337,84.5432,84.4102,84.4577,24793.0
2018-09-14 15:00:00,88.93,89.0,88.9,88.96,15925.0,84.4672,84.5337,84.4387,84.4957,15925.0
2018-09-14 15:05:00,88.97,88.98,88.92,88.95,12003.0,84.5052,84.5147,84.4577,84.4862,12003.0
2018-09-14 15:10:00,88.94,88.95,88.9,88.91,15801.0,84.4767,84.4862,84.4387,84.4482,15801.0
2018-09-14 15:15:00,88.92,88.94,88.89,88.94,16672.0,84.4577,84.4767,84.4292,84.4767,16672.0
2018-09-14 15:20:00,88.93,88.96,88.89,88.96,34350.0,84.4672,84.4957,84.4292,84.4957,34350.0
2018-09-14 15:25:00,88.96,89.02,88.94,88.96,17273.0,84.4957,84.5527,84.4767,84.4957,17273.0
2018-09-14 15:30:00,88.97,89.0,88.92,88.93,21001.0,84.5052,84.5337,84.4577,84.4672,21001.0
2018-09-14 15:35:00,88.93,88.96,88.89,88.95,27810.0,84.4672,84.4957,84.4292,84.4862,27810.0
2018-09-14 15:40:00,88.95,88.95,88.88,88.92,21411.0,84.4862,84.4862,84.4197,84.4577,21411.0
2018-09-14 15:45:00,88.92,88.95,88.9,88.95,32527.0,84.4577,84.4862,84.4387,84.4862,32527.0
2018-09-14 15:50:00,88.95,89.02,88.94,88.98,37872.0,84.4862,84.5527,84.4767,84.5147,37872.0
2018-09-14 15:55:00,88.98,89.03,88.93,88.98,115693.0,84.5147,84.5622,84.4672,84.5147,115693.0
2018-09-17 09:30:00,89.06,89.28,88.78,88.85,19750.0,84.5907,84.7997,84.3248,84.3913,19750.0
2018-09-17 09:35:00,88.79,88.87,88.69,88.71,7682.0,84.3343,84.4102,84.2393,84.2583,7682.0
2018-09-17 09:40:00,88.71,88.71,88.55,88.55,3125.0,84.2583,84.2583,84.1063,84.1063,3125.0
2018-09-17 09:45:00,88.62,88.76,88.57,88.62,12422.0,84.1728,84.3058,84.1253,84.1728,12422.0
2018-09-17 09:50:00,88.61,88.63,88.41,88.57,8847.0,84.1633,84.1823,83.9733,84.1253,8847.0
2018-09-17 09:55:00,88.55,88.57,88.48,88.53,3631.0,84.1063,84.1253,84.0398,84.0873,3631.0
2018-09-17 10:00:00,88.56,88.57,88.45,88.47,5166.0,84.1158,84.1253,84.0113,84.0303,5166.0
2018-09-17 10:05:00,88.48,88.64,88.43,88.59,13406.0,84.0398,84.1918,83.9923,84.1443,13406.0
2018-09-17 10:10:00,88.59,88.59,88.39,88.39,10383.0,84.1443,84.1443,83.9543,83.9543,10383.0
2018-09-17 10:15:00,88.39,88.41,88.19,88.28,10339.0,83.9543,83.9733,83.7644,83.8499,10339.0
2018-09-17 10:20:00,88.28,88.34,88.26,88.26,5400.0,83.8499,83.9068,83.8309,83.8309,5400.0
2018-09-17 10:25:00,88.29,88.36,88.21,88.26,9105.0,83.8594,83.9258,83.7834,83.8309,9105.0
2018-09-17 10:30:00,88.26,88.28,88.18,88.25,10799.0,83.8309,83.8499,83.7549,83.8214,10799.0
2018-09-17 10:35:00,88.22,88.33,88.19,88.29,15309.0,83.7929,83.8973,83.7644,83.8594,15309.0
2018-09-17 10:40:00,88.3,88.34,88.28,88.28,8222.0,83.8689,83.9068,83.8499,83.8499,8222.0
2018-09-17 10:45:00,88.26,88.27,88.16,88.22,24110.0,83.8309,83.8404,83.7359,83.7929,24110.0
2018-09-17 10:50:00,88.23,88.25,88.15,88.18,13796.0,83.8024,83.8214,83.7264,83.7549,13796.0
2018-09-17 10:55:00,88.17,88.17,88.06,88.09,8874.0,83.7454,83.7454,83.6409,83.6694,8874.0
2018-09-17 11:00:00,88.1,88.19,88.08,88.09,22167.0,83.6789,83.7644,83.6599,83.6694,22167.0
2018-09-17 11:05:00,88.12,88.19,88.09,88.15,20985.0,83.6979,83.7644,83.6694,83.7264,20985.0
2018-09-17 11:10:00,88.16,88.18,88.08,88.15,16824.0,83.7359,83.7549,83.6599,83.7264,16824.0
2018-09-17 11:15:00,88.16,88.18,88.15,88.16,9950.0,83.7359,83.7549,83.7264,83.7359,9950.0
2018-09-17 11:20:00,88.17,88.21,88.17,88.17,15029.0,83.7454,83.7834,83.7454,83.7454,15029.0
2018-09-17 11:25:00,88.17,88.17,88.03,88.07,9604.0,83.7454,83.7454,83.6124,83.6504,9604.0
2018-09-17 11:30:00,88.07,88.19,88.07,88.19,8103.0,83.6504,83.7644,83.6504,83.7644,8103.0
2018-09-17 11:35:00,88.2,88.29,88.2,88.29,6179.0,83.7739,83.8594,83.7739,83.8594,6179.0
2018-09-17 11:40:00,88.31,88.46,88.31,88.43,26860.0,83.8784,84.0208,83.8784,83.9923,26860.0
2018-09-17 11:45:00,88.43,88.53,88.4,88.47,32404.0,83.9923,84.0873,83.9638,84.0303,32404.0
2018-09-17 11:50:00,88.45,88.68,88.45,88.68,18643.0,84.0113,84.2298,84.0113,84.2298,18643.0
2018-09-17 11:55:00,88.69,88.78,88.68,88.72,10252.0,84.2393,84.3248,84.2298,84.2678,10252.0
2018-09-17 12:00:00,88.73,88.8,88.71,88.8,9113.0,84.2773,84.3438,84.2583,84.3438,9113.0
2018-09-17 12:05:00,88.8,88.8,88.76,88.78,9834.0,84.3438,84.3438,84.3058,84.3248,9834.0
2018-09-17 12:10:00,88.78,88.8,88.76,88.8,13436.0,84.3248,84.3438,84.3058,84.3438,13436.0
2018-09-17 12:15:00,88.79,88.82,88.77,88.78,13186.0,84.3343,84.3628,84.3153,84.3248,13186.0
2018-09-17 12:20:00,88.79,88.79,88.71,88.79,13530.0,84.3343,84.3343,84.2583,84.3343,13530.0
2018-09-17 12:25:00,88.79,88.83,88.74,88.74,6192.0,84.3343,84.3723,84.2868,84.2868,6192.0
2018-09-17 12:30:00,88.75,88.76,88.69,88.73,7667.0,84.2963,84.3058,84.2393,84.2773,7667.0
2018-09-17 12:35:00,88.73,88.77,88.67,88.75,7548.0,84.2773,84.3153,84.2203,84.2963,7548.0
2018-09-17 12:40:00,88.75,88.75,88.69,88.71,9508.0,84.2963,84.2963,84.2393,84.2583,9508.0
2018-09-17 12:45:00,88.72,88.85,88.72,88.84,11241.0,84.2678,84.3913,84.2678,84.3818,11241.0
2018-09-17 12:50:00,88.83,88.88,88.62,88.62,11994.0,84.3723,84.4197,84.1728,84.1728,11994.0
2018-09-17 12:55:00,88.61,88.68,88.57,88.68,10913.0,84.1633,84.2298,84.1253,84.2298,10913.0
2018-09-17 13:00:00,88.69,88.69,88.61,88.62,5214.0,84.2393,84.2393,84.1633,84.1728,5214.0
2018-09-17 13:05:00,88.62,88.68,88.58,88.6,6959.0,84.1728,84.2298,84.1348,84.1538,6959.0
2018-09-17 13:10:00,88.58,88.58,88.53,88.54,4896.0,84.1348,84.1348,84.0873,84.0968,4896.0
2018-09-17 13:15:00,88.54,88.58,88.51,88.56,10738.0,84.0968,84.1348,84.0683,84.1158,10738.0
2018-09-17 13:20:00,88.56,88.58,88.52,88.57,6332.0,84.1158,84.1348,84.0778,84.1253,6332.0
2018-09-17 13:25:00,88.58,88.58,88.51,88.53,7345.0,84.1348,84.1348,84.0683,84.0873,7345.0
2018-09-17 13:30:00,88.52,88.52,88.4,88.43,37474.0,84.0778,84.0778,83.9638,83.9923,37474.0
2018-09-17 13:35:00,88.43,88.43,88.35,88.37,21768.0,83.9923,83.9923,83.9163,83.9353,21768.0
2018-09-17 13:40:00,88.37,88.38,88.27,88.28,11127.0,83.9353,83.9448,83.8404,83.8499,11127.0
2018-09-17 13:45:00,88.29,88.38,88.28,88.35,7109.0,83.8594,83.9448,83.8499,83.9163,7109.0
2018-09-17 13:50:00,88.36,88.41,88.33,88.4,13138.0,83.9258,83.9733,83.8973,83.9638,13138.0
2018-09-17 13:55:00,88.42,88.47,88.42,88.44,10912.0,83.9828,84.0303,83.9828,84.0018,10912.0
2018-09-17 14:00:00,88.44,88.49,88.4,88.47,49072.0,84.0018,84.0493,83.9638,84.0303,49072.0
2018-09-17 14:05:00,88.47,88.48,88.39,88.44,18157.0,84.0303,84.0398,83.9543,84.0018,18157.0
2018-09-17 14:10:00,88.45,88.48,88.44,88.46,11138.0,84.0113,84.0398,84.0018,84.0208,11138.0
2018-09-17 14:15:00,88.46,88.47,88.44,88.46,11566.0,84.0208,84.0303,84.0018,84.0208,11566.0
2018-09-17 14:20:00,88.46,88.52,88.46,88.48,12398.0,84.0208,84.0778,84.0208,84.0398,12398.0
2018-09-17 14:25:00,88.47,88.52,88.46,88.51,8745.0,84.0303,84.0778,84.0208,84.0683,8745.0
2018-09-17 14:30:00,88.51,88.54,88.46,88.5,43163.0,84.0683,84.0968,84.0208,84.0588,43163.0
2018-09-17 14:35:00,88.51,88.52,88.46,88.46,7899.0,84.0683,84.0778,84.0208,84.0208,7899.0
2018-09-17 14:40:00,88.46,88.47,88.41,88.41,11834.0,84.0208,84.0303,83.9733,83.9733,11834.0
2018-09-17 14:45:00,88.42,88.42,88.29,88.3,10898.0,83.9828,83.9828,83.8594,83.8689,10898.0
2018-09-17 14:50:00,88.29,88.35,88.28,88.35,10990.0,83.8594,83.9163,83.8499,83.9163,10990.0
2018-09-17 14:55:00,88.36,88.36,88.22,88.23,15193.0,83.9258,83.9258,83.7929,83.8024,15193.0
2018-09-17 15:00:00,88.25,88.31,88.24,88.3,15317.0,83.8214,83.8784,83.8119,83.8689,15317.0
2018-09-17 15:05:00,88.3,88.31,88.13,88.13,15308.0,83.8689,83.8784,83.7074,83.7074,15308.0
2018-09-17 15:10:00,88.15,88.23,88.13,88.2,12935.0,83.7264,83.8024,83.7074,83.7739,12935.0
2018-09-17 15:15:00,88.19,88.19,88.12,88.14,10800.0,83.7644,83.7644,83.6979,83.7169,10800.0
2018-09-17 15:20:00,88.11,88.14,88.05,88.12,13220.0,83.6884,83.7169,83.6314,83.6979,13220.0
2018-09-17 15:25:00,88.12,88.17,88.11,88.15,10462.0,83.6979,83.7454,83.6884,83.7264,10462.0
2018-09-17 15:30:00,88.15,88.19,88.12,88.15,14600.0,83.7264,83.7644,83.6979,83.7264,14600.0
2018-09-17 15:35:00,88.15,88.19,88.15,88.16,14631.0,83.7264,83.7644,83.7264,83.7359,14631.0
2018-09-17 15:40:00,88.15,88.18,88.11,88.17,30599.0,83.7264,83.7549,83.6884,83.7454,30599.0
2018-09-17 15:45:00,88.18,88.27,88.18,88.26,23890.0,83.7549,83.8404,83.7549,83.8309,23890.0
2018-09-17 15:50:00,88.25,88.25,88.16,88.17,34088.0,83.8214,83.8214,83.7359,83.7454,34088.0
2018-09-17 15:55:00,88.17,88.34,88.15,88.3,126704.0,83.7454,83.9068,83.7264,83.8689,126704.0
2018-09-18 09:30:00,88.17,88.33,88.15,88.23,32868.0,83.7454,83.8973,83.7264,83.8024,32868.0
2018-09-18 09:35:00,88.23,88.36,88.15,88.15,7188.0,83.8024,83.9258,83.7264,83.7264,7188.0
2018-09-18 09:40:00,88.17,88.35,88.15,88.29,12425.0,83.7454,83.9163,83.7264,83.8594,12425.0
2018-09-18 09:45:00,88.24,88.38,88.24,88.31,26374.0,83.8119,83.9448,83.8119,83.8784,26374.0
2018-09-18 09:50:00,88.35,88.36,88.24,88.26,40180.0,83.9163,83.9258,83.8119,83.8309,40180.0
2018-09-18 09:55:00,88.32,88.48,88.29,88.34,18948.0,83.8879,84.0398,83.8594,83.9068,18948.0
2018-09-18 10:00:00,88.34,88.43,88.27,88.34,22000.0,83.9068,83.9923,83.8404,83.9068,22000.0
2018-09-18 10:05:00,88.33,88.36,88.24,88.26,7597.0,83.8973,83.9258,83.8119,83.8309,7597.0
2018-09-18 10:10:00,88.26,88.37,88.22,88.34,15430.0,83.8309,83.9353,83.7929,83.9068,15430.0
2018-09-18 10:15:00,88.34,88.68,88.34,88.67,13640.0,83.9068,84.2298,83.9068,84.2203,13640.0
2018-09-18 10:20:00,88.67,88.75,88.63,88.71,12608.0,84.2203,84.2963,84.1823,84.2583,12608.0
2018-09-18 10:25:00,88.72,88.78,88.67,88.72,31660.0,84.2678,84.3248,84.2203,84.2678,31660.0
2018-09-18 10:30:00,88.72,88.83,88.6,88.6,100473.0,84.2678,84.3723,84.1538,84.1538,100473.0
2018-09-18 10:35:00,88.59,88.74,88.58,88.69,26356.0,84.1443,84.2868,84.1348,84.2393,26356.0
2018-09-18 10:40:00,88.71,88.81,88.69,88.78,18535.0,84.2583,84.3533,84.2393,84.3248,18535.0
2018-09-18 10:45:00,88.79,88.94,88.78,88.93,11800.0,84.3343,84.4767,84.3248,84.4672,11800.0
2018-09-18 10:50:00,88.94,88.99,88.89,88.95,18475.0,84.4767,84.5242,84.4292,84.4862,18475.0
2018-09-18 10:55:00,88.94,89.14,88.93,89.12,16552.0,84.4767,84.6667,84.4672,84.6477,16552.0
2018-09-18 11:00:00,89.1,89.16,89.02,89.05,13543.0,84.6287,84.6857,84.5527,84.5812,13543.0
2018-09-18 11:05:00,89.04,89.12,89.03,89.06,10385.0,84.5717,84.6477,84.5622,84.5907,10385.0
2018-09-18 11:10:00,89.08,89.08,89.01,89.04,11089.0,84.6097,84.6097,84.5432,84.5717,11089.0
2018-09-18 11:15:00,89.06,89.13,89.05,89.06,7884.0,84.5907,84.6572,84.5812,84.5907,7884.0
2018-09-18 11:20:00,89.05,89.14,89.03,89.09,11795.0,84.5812,84.6667,84.5622,84.6192,11795.0
2018-09-18 11:25:00,89.09,89.14,89.04,89.14,7665.0,84.6192,84.6667,84.5717,84.6667,7665.0
2018-09-18 11:30:00,89.15,89.24,89.14,89.24,13577.0,84.6762,84.7617,84.6667,84.7617,13577.0
2018-09-18 11:35:00,89.24,89.27,89.22,89.27,12615.0,84.7617,84.7902,84.7427,84.7902,12615.0
2018-09-18 11:40:00,89.28,89.28,89.25,89.26,9178.0,84.7997,84.7997,84.7712,84.7807,9178.0
2018-09-18 11:45:00,89.27,89.28,89.16,89.23,13644.0,84.7902,84.7997,84.6857,84.7522,13644.0
2018-09-18 11:50:00,89.23,89.24,89.19,89.21,3912.0,84.7522,84.7617,84.7142,84.7332,3912.0
2018-09-18 11:55:00,89.2,89.24,89.18,89.2,7661.0,84.7237,84.7617,84.7047,84.7237,7661.0
2018-09-18 12:00:00,89.19,89.35,89.19,89.35,13822.0,84.7142,84.8662,84.7142,84.8662,13822.0
2018-09-18 12:05:00,89.37,89.4,89.35,89.35,7908.0,84.8852,84.9137,84.8662,84.8662,7908.0
2018-09-18 12:10:00,89.34,89.37,89.32,89.34,9448.0,84.8567,84.8852,84.8377,84.8567,9448.0
2018-09-18 12:15:00,89.35,89.35,89.31,89.33,8188.0,84.8662,84.8662,84.8282,84.8472,8188.0
2018-09-18 12:20:00,89.33,89.36,89.31,89.33,13794.0,84.8472,84.8757,84.8282,84.8472,13794.0
2018-09-18 12:25:00,89.33,89.33,89.22,89.23,12139.0,84.8472,84.8472,84.7427,84.7522,12139.0
2018-09-18 12:30:00,89.24,89.25,89.17,89.2,9970.0,84.7617,84.7712,84.6952,84.7237,9970.0
2018-09-18 12:35:00,89.2,89.25,89.17,89.17,6854.0,84.7237,84.7712,84.6952,84.6952,6854.0
2018-09-18 12:40:00,89.18,89.21,89.12,89.12,13734.0,84.7047,84.7332,84.6477,84.6477,13734.0
2018-09-18 12:45:00,89.13,89.15,89.13,89.14,5108.0,84.6572,84.6762,84.6572,84.6667,5108.0
2018-09-18 12:50:00,89.12,89.17,89.12,89.14,5110.0,84.6477,84.6952,84.6477,84.6667,5110.0
2018-09-18 12:55:00,89.16,89.21,89.15,89.19,7853.0,84.6857,84.7332,84.6762,84.7142,7853.0
2018-09-18 13:00:00,89.2,89.26,89.19,89.25,6845.0,84.7237,84.7807,84.7142,84.7712,6845.0
2018-09-18 13:05:00,89.26,89.32,89.25,89.32,4960.0,84.7807,84.8377,84.7712,84.8377,4960.0
2018-09-18 13:10:00,89.32,89.39,89.31,89.38,5956.0,84.8377,84.9042,84.8282,84.8947,5956.0
2018-09-18 13:15:00,89.39,89.44,89.39,89.44,6305.0,84.9042,84.9516,84.9042,84.9516,6305.0
2018-09-18 13:20:00,89.43,89.43,89.37,89.37,7303.0,84.9421,84.9421,84.8852,84.8852,7303.0
2018-09-18 13:25:00,89.36,89.37,89.34,89.34,6466.0,84.8757,84.8852,84.8567,84.8567,6466.0
2018-09-18 13:30:00,89.34,89.35,89.31,89.31,8146.0,84.8567,84.8662,84.8282,84.8282,8146.0
2018-09-18 13:35:00,89.31,89.32,89.29,89.3,6867.0,84.8282,84.8377,84.8092,84.8187,6867.0
2018-09-18 13:40:00,89.31,89.32,89.28,89.28,9800.0,84.8282,84.8377,84.7997,84.7997,9800.0
2018-09-18 13:45:00,89.27,89.28,89.26,89.28,6816.0,84.7902,84.7997,84.7807,84.7997,6816.0
2018-09-18 13:50:00,89.27,89.32,89.25,89.31,11860.0,84.7902,84.8377,84.7712,84.8282,11860.0
2018-09-18 13:55:00,89.31,89.32,89.29,89.32,4704.0,84.8282,84.8377,84.8092,84.8377,4704.0
2018-09-18 14:00:00,89.33,89.36,89.28,89.3,11814.0,84.8472,84.8757,84.7997,84.8187,11814.0
2018-09-18 14:05:00,89.31,89.33,89.3,89.32,7143.0,84.8282,84.8472,84.8187,84.8377,7143.0
2018-09-18 14:10:00,89.32,89.4,89.32,89.4,12617.0,84.8377,84.9137,84.8377,84.9137,12617.0
2018-09-18 14:15:00,89.41,89.41,89.36,89.37,3270.0,84.9232,84.9232,84.8757,84.8852,3270.0
2018-09-18 14:20:00,89.38,89.41,89.38,89.4,8083.0,84.8947,84.9232,84.8947,84.9137,8083.0
2018-09-18 14:25:00,89.4,89.46,89.37,89.42,34001.0,84.9137,84.9706,84.8852,84.9326,34001.0
2018-09-18 14:30:00,89.43,89.46,89.43,89.44,7133.0,84.9421,84.9706,84.9421,84.9516,7133.0
2018-09-18 14:35:00,89.44,89.49,89.43,89.45,5463.0,84.9516,84.9991,84.9421,84.9611,5463.0
2018-09-18 14:40:00,89.46,89.47,89.45,89.45,6407.0,84.9706,84.9801,84.9611,84.9611,6407.0
2018-09-18 14:45:00,89.45,89.46,89.4,89.41,22233.0,84.9611,84.9706,84.9137,84.9232,22233.0
2018-09-18 14:50:00,89.41,89.44,89.41,89.44,6764.0,84.9232,84.9516,84.9232,84.9516,6764.0
2018-09-18 14:55:00,89.45,89.46,89.29,89.31,12091.0,84.9611,84.9706,84.8092,84.8282,12091.0
2018-09-18 15:00:00,89.31,89.35,89.31,89.32,11464.0,84.8282,84.8662,84.8282,84.8377,11464.0
2018-09-18 15:05:00,89.34,89.35,89.3,89.32,10528.0,84.8567,84.8662,84.8187,84.8377,10528.0
2018-09-18 15:10:00,89.32,89.35,89.29,89.35,8173.0,84.8377,84.8662,84.8092,84.8662,8173.0
2018-09-18 15:15:00,89.34,89.36,89.33,89.34,8905.0,84.8567,84.8757,84.8472,84.8567,8905.0
2018-09-18 15:20:00,89.33,89.36,89.31,89.31,13710.0,84.8472,84.8757,84.8282,84.8282,13710.0
2018-09-18 15:25:00,89.32,89.32,89.29,89.3,8326.0,84.8377,84.8377,84.8092,84.8187,8326.0
2018-09-18 15:30:00,89.3,89.34,89.26,89.26,18468.0,84.8187,84.8567,84.7807,84.7807,18468.0
2018-09-18 15:35:00,89.26,89.26,89.23,89.23,16343.0,84.7807,84.7807,84.7522,84.7522,16343.0
2018-09-18 15:40:00,89.24,89.31,89.22,89.28,21511.0,84.7617,84.8282,84.7427,84.7997,21511.0
2018-09-18 15:45:00,89.28,89.28,89.18,89.18,29240.0,84.7997,84.7997,84.7047,84.7047,29240.0
2018-09-18 15:50:00,89.18,89.18,89.14,89.14,30632.0,84.7047,84.7047,84.6667,84.6667,30632.0
2018-09-18 15:55:00,89.14,89.26,89.14,89.19,102097.0,84.6667,84.7807,84.6667,84.7142,102097.0
2018-09-19 09:30:00,89.14,89.69,89.09,89.54,39635.0,84.6667,85.1891,84.6192,85.0466,39635.0
2018-09-19 09:35:00,89.56,89.6,89.23,89.27,28508.0,85.0656,85.1036,84.7522,84.7902,28508.0
2018-09-19 09:40:00,89.27,89.34,89.22,89.27,15366.0,84.7902,84.8567,84.7427,84.7902,15366.0
2018-09-19 09:45:00,89.25,89.26,88.95,89.0,21152.0,84.7712,84.7807,84.4862,84.5337,21152.0
2018-09-19 09:50:00,89.01,89.04,88.91,89.04,7558.0,84.5432,84.5717,84.4482,84.5717,7558.0
2018-09-19 09:55:00,89.03,89.17,89.01,89.06,13594.0,84.5622,84.6952,84.5432,84.5907,13594.0
2018-09-19 10:00:00,89.11,89.18,89.11,89.18,10995.0,84.6382,84.7047,84.6382,84.7047,10995.0
2018-09-19 10:05:00,89.17,89.17,88.97,89.0,10410.0,84.6952,84.6952,84.5052,84.5337,10410.0
2018-09-19 10:10:00,88.98,89.05,88.91,89.04,44560.0,84.5147,84.5812,84.4482,84.5717,44560.0
2018-09-19 10:15:00,89.04,89.1,88.96,88.96,35796.0,84.5717,84.6287,84.4957,84.4957,35796.0
2018-09-19 10:20:00,88.9,89.06,88.9,89.05,12789.0,84.4387,84.5907,84.4387,84.5812,12789.0
2018-09-19 10:25:00,89.06,89.25,89.06,89.13,16699.0,84.5907,84.7712,84.5907,84.6572,16699.0
2018-09-19 10:30:00,89.12,89.17,89.09,89.1,13217.0,84.6477,84.6952,84.6192,84.6287,13217.0
2018-09-19 10:35:00,89.09,89.11,88.98,89.09,10247.0,84.6192,84.6382,84.5147,84.6192,10247.0
2018-09-19 10:40:00,89.09,89.13,89.07,89.12,15028.0,84.6192,84.6572,84.6002,84.6477,15028.0
2018-09-19 10:45:00,89.12,89.19,89.09,89.12,17776.0,84.6477,84.7142,84.6192,84.6477,17776.0
2018-09-19 10:50:00,89.1,89.14,89.09,89.13,15319.0,84.6287,84.6667,84.6192,84.6572,15319.0
2018-09-19 10:55:00,89.13,89.13,89.06,89.1,17546.0,84.6572,84.6572,84.5907,84.6287,17546.0
2018-09-19 11:00:00,89.1,89.16,89.07,89.15,19557.0,84.6287,84.6857,84.6002,84.6762,19557.0
2018-09-19 11:05:00,89.15,89.31,89.14,89.31,26590.0,84.6762,84.8282,84.6667,84.8282,26590.0
2018-09-19 11:10:00,89.34,89.42,89.29,89.4,13255.0,84.8567,84.9326,84.8092,84.9137,13255.0
2018-09-19 11:15:00,89.4,89.43,89.33,89.36,8387.0,84.9137,84.9421,84.8472,84.8757,8387.0
2018-09-19 11:20:00,89.36,89.44,89.36,89.39,7927.0,84.8757,84.9516,84.8757,84.9042,7927.0
2018-09-19 11:25:00,89.38,89.39,89.34,89.34,5744.0,84.8947,84.9042,84.8567,84.8567,5744.0
2018-09-19 11:30:00,89.32,89.33,89.26,89.33,10506.0,84.8377,84.8472,84.7807,84.8472,10506.0
2018-09-19 11:35:00,89.35,89.37,89.29,89.35,6947.0,84.8662,84.8852,84.8092,84.8662,6947.0
2018-09-19 11:40:00,89.34,89.37,89.32,89.36,10548.0,84.8567,84.8852,84.8377,84.8757,10548.0
2018-09-19 11:45:00,89.36,89.37,89.34,89.35,17047.0,84.8757,84.8852,84.8567,84.8662,17047.0
2018-09-19 11:50:00,89.36,89.37,89.33,89.36,23042.0,84.8757,84.8852,84.8472,84.8757,23042.0
2018-09-19 11:55:00,89.37,89.43,89.32,89.34,21338.0,84.8852,84.9421,84.8377,84.8567,21338.0
2018-09-19 12:00:00,89.32,89.35,89.27,89.28,21537.0,84.8377,84.8662,84.7902,84.7997,21537.0
2018-09-19 12:05:00,89.26,89.38,89.24,89.37,41686.0,84.7807,84.8947,84.7617,84.8852,41686.0
2018-09-19 12:10:00,89.36,89.43,89.29,89.33,62693.0,84.8757,84.9421,84.8092,84.8472,62693.0
2018-09-19 12:15:00,89.36,89.36,89.25,89.26,21674.0,84.8757,84.8757,84.7712,84.7807,21674.0
2018-09-19 12:20:00,89.27,89.36,89.26,89.33,28860.0,84.7902,84.8757,84.7807,84.8472,28860.0
2018-09-19 12:25:00,89.32,89.39,89.3,89.31,24527.0,84.8377,84.9042,84.8187,84.8282,24527.0
2018-09-19 12:30:00,89.31,89.41,89.3,89.33,63877.0,84.8282,84.9232,84.8187,84.8472,63877.0
2018-09-19 12:35:00,89.34,89.35,89.16,89.18,30780.0,84.8567,84.8662,84.6857,84.7047,30780.0
2018-09-19 12:40:00,89.18,89.19,89.07,89.07,43242.0,84.7047,84.7142,84.6002,84.6002,43242.0
2018-09-19 12:45:00,89.08,89.12,89.02,89.12,25166.0,84.6097,84.6477,84.5527,84.6477,25166.0
2018-09-19 12:50:00,89.13,89.28,89.13,89.27,32335.0,84.6572,84.7997,84.6572,84.7902,32335.0
2018-09-19 12:55:00,89.24,89.33,89.23,89.31,18701.0,84.7617,84.8472,84.7522,84.8282,18701.0
2018-09-19 13:00:00,89.31,89.35,89.06,89.06,31670.0,84.8282,84.8662,84.5907,84.5907,31670.0
2018-09-19 13:05:00,89.07,89.07,88.99,89.01,14632.0,84.6002,84.6002,84.5242,84.5432,14632.0
2018-09-19 13:10:00,89.02,89.11,89.0,89.01,33189.0,84.5527,84.6382,84.5337,84.5432,33189.0
2018-09-19 13:15:00,89.0,89.11,89.0,89.08,36936.0,84.5337,84.6382,84.5337,84.6097,36936.0
2018-09-19 13:20:00,89.07,89.2,88.96,88.96,56737.0,84.6002,84.7237,84.4957,84.4957,56737.0
2018-09-19 13:25:00,88.98,89.01,88.96,89.01,8799.0,84.5147,84.5432,84.4957,84.5432,8799.0
2018-09-19 13:30:00,88.99,89.1,88.98,89.02,21656.0,84.5242,84.6287,84.5147,84.5527,21656.0
2018-09-19 13:35:00,89.01,89.11,89.0,89.09,14331.0,84.5432,84.6382,84.5337,84.6192,14331.0
2018-09-19 13:40:00,89.09,89.16,89.06,89.09,23725.0,84.6192,84.6857,84.5907,84.6192,23725.0
2018-09-19 13:45:00,89.09,89.12,89.05,89.09,15535.0,84.6192,84.6477,84.5812,84.6192,15535.0
2018-09-19 13:50:00,89.1,89.1,89.03,89.06,12626.0,84.6287,84.6287,84.5622,84.5907,12626.0
2018-09-19 13:55:00,89.07,89.07,89.0,89.05,8151.0,84.6002,84.6002,84.5337,84.5812,8151.0
2018-09-19 14:00:00,89.05,89.06,88.96,88.98,7927.0,84.5812,84.5907,84.4957,84.5147,7927.0
2018-09-19 14:05:00,88.98,88.99,88.95,88.96,8141.0,84.5147,84.5242,84.4862,84.4957,8141.0
2018-09-19 14:10:00,88.96,89.04,88.95,89.01,17317.0,84.4957,84.5717,84.4862,84.5432,17317.0
2018-09-19 14:15:00,89.01,89.03,88.93,88.94,45586.0,84.5432,84.5622,84.4672,84.4767,45586.0
2018-09-19 14:20:00,88.94,88.95,88.86,88.86,5612.0,84.4767,84.4862,84.4008,84.4008,5612.0
2018-09-19 14:25:00,88.88,88.94,88.87,88.91,11931.0,84.4197,84.4767,84.4102,84.4482,11931.0
2018-09-19 14:30:00,88.92,88.95,88.91,88.94,10149.0,84.4577,84.4862,84.4482,84.4767,10149.0
2018-09-19 14:35:00,88.93,89.05,88.93,89.01,10749.0,84.4672,84.5812,84.4672,84.5432,10749.0
2018-09-19 14:40:00,89.0,89.04,88.98,88.99,8123.0,84.5337,84.5717,84.5147,84.5242,8123.0
2018-09-19 14:45:00,89.0,89.04,88.99,89.0,20356.0,84.5337,84.5717,84.5242,84.5337,20356.0
2018-09-19 14:50:00,89.0,89.01,88.89,88.9,11914.0,84.5337,84.5432,84.4292,84.4387,11914.0
2018-09-19 14:55:00,88.91,88.95,88.9,88.9,10320.0,84.4482,84.4862,84.4387,84.4387,10320.0
2018-09-19 15:00:00,88.9,88.9,88.86,88.9,14745.0,84.4387,84.4387,84.4008,84.4387,14745.0
2018-09-19 15:05:00,88.91,88.94,88.9,88.93,12039.0,84.4482,84.4767,84.4387,84.4672,12039.0
2018-09-19 15:10:00,88.92,88.94,88.91,88.93,15271.0,84.4577,84.4767,84.4482,84.4672,15271.0
2018-09-19 15:15:00,88.94,88.95,88.87,88.89,16373.0,84.4767,84.4862,84.4102,84.4292,16373.0
2018-09-19 15:20:00,88.88,88.94,88.87,88.94,16243.0,84.4197,84.4767,84.4102,84.4767,16243.0
2018-09-19 15:25:00,88.94,88.95,88.86,88.87,24493.0,84.4767,84.4862,84.4008,84.4102,24493.0
2018-09-19 15:30:00,88.87,88.9,88.79,88.82,32878.0,84.4102,84.4387,84.3343,84.3628,32878.0
2018-09-19 15:35:00,88.82,88.88,88.8,88.87,28470.0,84.3628,84.4197,84.3438,84.4102,28470.0
2018-09-19 15:40:00,88.87,88.94,88.86,88.94,31701.0,84.4102,84.4767,84.4008,84.4767,31701.0
2018-09-19 15:45:00,88.94,88.97,88.94,88.97,28203.0,84.4767,84.5052,84.4767,84.5052,28203.0
2018-09-19 15:50:00,88.97,89.03,88.96,89.02,35326.0,84.5052,84.5622,84.4957,84.5527,35326.0
2018-09-19 15:55:00,89.02,89.07,88.99,89.07,120283.0,84.5527,84.6002,84.5242,84.6002,120283.0
2018-09-20 09:30:00,89.72,89.89,89.31,89.73,29153.0,85.2176,85.3791,84.8282,85.2271,29153.0
2018-09-20 09:35:00,89.73,90.25,89.67,90.19,50961.0,85.2271,85.721,85.1701,85.664,50961.0
2018-09-20 09:40:00,90.24,90.34,90.15,90.34,31636.0,85.7115,85.8065,85.626,85.8065,31636.0
2018-09-20 09:45:00,90.31,90.49,90.29,90.43,18661.0,85.778,85.949,85.759,85.892,18661.0
2018-09-20 09:50:00,90.5,90.5,90.04,90.09,24241.0,85.9585,85.9585,85.5215,85.569,24241.0
2018-09-20 09:55:00,90.11,90.25,90.09,90.11,23593.0,85.588,85.721,85.569,85.588,23593.0
2018-09-20 10:00:00,90.11,90.21,90.07,90.15,22076.0,85.588,85.683,85.55,85.626,22076.0
2018-09-20 10:05:00,90.15,90.16,89.99,90.09,20701.0,85.626,85.6355,85.474,85.569,20701.0
2018-09-20 10:10:00,90.08,90.14,89.92,90.0,80073.0,85.5595,85.6165,85.4076,85.4835,80073.0
2018-09-20 10:15:00,90.0,90.0,89.85,89.99,65760.0,85.4835,85.4835,85.3411,85.474,65760.0
2018-09-20 10:20:00,89.98,90.11,89.93,90.04,46134.0,85.4645,85.588,85.4171,85.5215,46134.0
2018-09-20 10:25:00,90.04,90.04,89.95,89.99,31452.0,85.5215,85.5215,85.4361,85.474,31452.0
2018-09-20 10:30:00,89.97,89.98,89.8,89.8,44569.0,85.455,85.4645,85.2936,85.2936,44569.0
2018-09-20 10:35:00,89.78,89.78,89.66,89.78,43099.0,85.2746,85.2746,85.1606,85.2746,43099.0
2018-09-20 10:40:00,89.79,89.86,89.78,89.86,72315.0,85.2841,85.3506,85.2746,85.3506,72315.0
2018-09-20 10:45:00,89.85,89.87,89.75,89.75,18096.0,85.3411,85.3601,85.2461,85.2461,18096.0
2018-09-20 10:50:00,89.75,89.78,89.67,89.67,15178.0,85.2461,85.2746,85.1701,85.1701,15178.0
2018-09-20 10:55:00,89.68,89.77,89.63,89.7,28664.0,85.1796,85.2651,85.1321,85.1986,28664.0
2018-09-20 11:00:00,89.71,89.79,89.7,89.77,42836.0,85.2081,85.2841,85.1986,85.2651,42836.0
2018-09-20 11:05:00,89.77,89.91,89.76,89.87,20646.0,85.2651,85.3981,85.2556,85.3601,20646.0
2018-09-20 11:10:00,89.88,89.88,89.81,89.88,22165.0,85.3696,85.3696,85.3031,85.3696,22165.0
2018-09-20 11:15:00,89.89,90.02,89.88,90.0,53336.0,85.3791,85.5025,85.3696,85.4835,53336.0
2018-09-20 11:20:00,90.01,90.05,89.94,90.03,15402.0,85.493,85.531,85.4266,85.512,15402.0
2018-09-20 11:25:00,90.05,90.06,89.96,90.02,81528.0,85.531,85.5405,85.4456,85.5025,81528.0
2018-09-20 11:30:00,90.03,90.14,90.03,90.08,59384.0,85.512,85.6165,85.512,85.5595,59384.0
2018-09-20 11:35:00,90.08,90.19,90.04,90.05,42106.0,85.5595,85.664,85.5215,85.531,42106.0
2018-09-20 11:40:00,90.05,90.2,90.03,90.2,22754.0,85.531,85.6735,85.512,85.6735,22754.0
2018-09-20 11:45:00,90.18,90.2,90.1,90.12,12828.0,85.6545,85.6735,85.5785,85.5975,12828.0
2018-09-20 11:50:00,90.12,90.24,90.11,90.23,11746.0,85.5975,85.7115,85.588,85.702,11746.0
2018-09-20 11:55:00,90.22,90.32,90.21,90.32,10822.0,85.6925,85.7875,85.683,85.7875,10822.0
2018-09-20 12:00:00,90.32,90.35,90.14,90.16,24945.0,85.7875,85.816,85.6165,85.6355,24945.0
2018-09-20 12:05:00,90.15,90.24,90.15,90.19,11130.0,85.626,85.7115,85.626,85.664,11130.0
2018-09-20 12:10:00,90.2,90.21,90.17,90.17,7431.0,85.6735,85.683,85.645,85.645,7431.0
2018-09-20 12:15:00,90.19,90.27,90.19,90.27,11138.0,85.664,85.74,85.664,85.74,11138.0
2018-09-20 12:20:00,90.25,90.28,90.23,90.26,12897.0,85.721,85.7495,85.702,85.7305,12897.0
2018-09-20 12:25:00,90.25,90.29,90.23,90.28,13976.0,85.721,85.759,85.702,85.7495,13976.0
2018-09-20 12:30:00,90.28,90.28,90.23,90.27,12965.0,85.7495,85.7495,85.702,85.74,12965.0
2018-09-20 12:35:00,90.27,90.31,90.26,90.29,28630.0,85.74,85.778,85.7305,85.759,28630.0
2018-09-20 12:40:00,90.3,90.3,90.2,90.23,15175.0,85.7685,85.7685,85.6735,85.702,15175.0
2018-09-20 12:45:00,90.23,90.25,90.19,90.19,10703.0,85.702,85.721,85.664,85.664,10703.0
2018-09-20 12:50:00,90.2,90.23,90.19,90.2,8019.0,85.6735,85.702,85.664,85.6735,8019.0
2018-09-20 12:55:00,90.21,90.22,90.19,90.22,8739.0,85.683,85.6925,85.664,85.6925,8739.0
2018-09-20 13:00:00,90.22,90.23,90.21,90.23,8411.0,85.6925,85.702,85.683,85.702,8411.0
2018-09-20 13:05:00,90.22,90.3,90.22,90.29,15789.0,85.6925,85.7685,85.6925,85.759,15789.0
2018-09-20 13:10:00,90.28,90.33,90.26,90.29,23329.0,85.7495,85.797,85.7305,85.759,23329.0
2018-09-20 13:15:00,90.28,90.3,90.26,90.3,17828.0,85.7495,85.7685,85.7305,85.7685,17828.0
2018-09-20 13:20:00,90.29,90.32,90.21,90.22,23441.0,85.759,85.7875,85.683,85.6925,23441.0
2018-09-20 13:25:00,90.21,90.22,90.08,90.13,30656.0,85.683,85.6925,85.5595,85.607,30656.0
2018-09-20 13:30:00,90.16,90.18,90.09,90.15,15344.0,85.6355,85.6545,85.569,85.626,15344.0
2018-09-20 13:35:00,90.14,90.2,90.11,90.18,8455.0,85.6165,85.6735,85.588,85.6545,8455.0
2018-09-20 13:40:00,90.18,90.19,90.14,90.17,6250.0,85.6545,85.664,85.6165,85.645,6250.0
2018-09-20 13:45:00,90.17,90.17,90.13,90.15,9193.0,85.645,85.645,85.607,85.626,9193.0
2018-09-20 13:50:00,90.15,90.18,90.12,90.18,9883.0,85.626,85.6545,85.5975,85.6545,9883.0
2018-09-20 13:55:00,90.18,90.2,90.17,90.17,5640.0,85.6545,85.6735,85.645,85.645,5640.0
2018-09-20 14:00:00,90.18,90.19,90.15,90.16,10792.0,85.6545,85.664,85.626,85.6355,10792.0
2018-09-20 14:05:00,90.16,90.17,90.15,90.16,8464.0,85.6355,85.645,85.626,85.6355,8464.0
2018-09-20 14:10:00,90.16,90.18,90.14,90.18,12082.0,85.6355,85.6545,85.6165,85.6545,12082.0
2018-09-20 14:15:00,90.17,90.17,90.12,90.16,14061.0,85.645,85.645,85.5975,85.6355,14061.0
2018-09-20 14:20:00,90.16,90.21,90.15,90.19,14466.0,85.6355,85.683,85.626,85.664,14466.0
2018-09-20 14:25:00,90.2,90.25,90.17,90.22,44627.0,85.6735,85.721,85.645,85.6925,44627.0
2018-09-20 14:30:00,90.22,90.26,90.22,90.24,9802.0,85.6925,85.7305,85.6925,85.7115,9802.0
2018-09-20 14:35:00,90.24,90.26,90.21,90.21,12167.0,85.7115,85.7305,85.683,85.683,12167.0
2018-09-20 14:40:00,90.21,90.21,90.1,90.15,15261.0,85.683,85.683,85.5785,85.626,15261.0
2018-09-20 14:45:00,90.15,90.22,90.15,90.22,11073.0,85.626,85.6925,85.626,85.6925,11073.0
2018-09-20 14:50:00,90.22,90.24,90.19,90.21,41545.0,85.6925,85.7115,85.664,85.683,41545.0
2018-09-20 14:55:00,90.2,90.27,90.2,90.27,18716.0,85.6735,85.74,85.6735,85.74,18716.0
2018-09-20 15:00:00,90.26,90.3,90.21,90.22,19044.0,85.7305,85.7685,85.683,85.6925,19044.0
2018-09-20 15:05:00,90.22,90.22,90.16,90.2,18042.0,85.6925,85.6925,85.6355,85.6735,18042.0
2018-09-20 15:10:00,90.2,90.22,90.17,90.22,8860.0,85.6735,85.6925,85.645,85.6925,8860.0
2018-09-20 15:15:00,90.21,90.23,90.19,90.2,10181.0,85.683,85.702,85.664,85.6735,10181.0
2018-09-20 15:20:00,90.2,90.23,90.17,90.18,10397.0,85.6735,85.702,85.645,85.6545,10397.0
2018-09-20 15:25:00,90.18,90.24,90.17,90.24,14426.0,85.6545,85.7115,85.645,85.7115,14426.0
2018-09-20 15:30:00,90.24,90.26,90.21,90.23,25323.0,85.7115,85.7305,85.683,85.702,25323.0
2018-09-20 15:35:00,90.23,90.27,90.22,90.26,23843.0,85.702,85.74,85.6925,85.7305,23843.0
2018-09-20 15:40:00,90.26,90.26,90.21,90.22,50049.0,85.7305,85.7305,85.683,85.6925,50049.0
2018-09-20 15:45:00,90.21,90.27,90.2,90.2,49229.0,85.683,85.74,85.6735,85.6735,49229.0
2018-09-20 15:50:00,90.2,90.2,90.08,90.1,57245.0,85.6735,85.6735,85.5595,85.5785,57245.0
2018-09-20 15:55:00,90.09,90.17,89.89,90.07,400340.0,85.569,85.645,85.3791,85.55,400340.0
2018-09-21 09:30:00,90.03,90.06,90.03,90.06,238.0,85.512,85.5405,85.512,85.5405,238.0
2018-09-21 09:35:00,90.25,90.48,90.19,90.42,546593.0,85.721,85.9395,85.664,85.8825,546593.0
2018-09-21 09:40:00,90.45,90.67,90.44,90.61,24844.0,85.911,86.1199,85.9015,86.0629,24844.0
2018-09-21 09:45:00,90.63,90.7,90.48,90.5,25110.0,86.0819,86.1484,85.9395,85.9585,25110.0
2018-09-21 09:50:00,90.53,90.8,90.53,90.7,34049.0,85.9869,86.2434,85.9869,86.1484,34049.0
2018-09-21 09:55:00,90.73,90.89,90.67,90.73,19865.0,86.1769,86.3289,86.1199,86.1769,19865.0
2018-09-21 10:00:00,90.76,90.89,90.58,90.6,11099.0,86.2054,86.3289,86.0344,86.0534,11099.0
2018-09-21 10:05:00,90.61,90.64,90.47,90.54,24104.0,86.0629,86.0914,85.93,85.9964,24104.0
2018-09-21 10:10:00,90.58,90.58,90.41,90.49,7028.0,86.0344,86.0344,85.873,85.949,7028.0
2018-09-21 10:15:00,90.5,90.57,90.49,90.54,11357.0,85.9585,86.0249,85.949,85.9964,11357.0
2018-09-21 10:20:00,90.54,90.64,90.42,90.43,15634.0,85.9964,86.0914,85.8825,85.892,15634.0
2018-09-21 10:25:00,90.41,90.56,90.35,90.56,9767.0,85.873,86.0154,85.816,86.0154,9767.0
2018-09-21 10:30:00,90.58,90.64,90.51,90.62,11984.0,86.0344,86.0914,85.9679,86.0724,11984.0
2018-09-21 10:35:00,90.61,90.79,90.6,90.68,10192.0,86.0629,86.2339,86.0534,86.1294,10192.0
2018-09-21 10:40:00,90.69,90.69,90.61,90.61,13821.0,86.1389,86.1389,86.0629,86.0629,13821.0
2018-09-21 10:45:00,90.61,90.72,90.61,90.64,15288.0,86.0629,86.1674,86.0629,86.0914,15288.0
2018-09-21 10:50:00,90.65,90.66,90.6,90.65,14885.0,86.1009,86.1104,86.0534,86.1009,14885.0
2018-09-21 10:55:00,90.66,90.7,90.66,90.68,8993.0,86.1104,86.1484,86.1104,86.1294,8993.0
2018-09-21 11:00:00,90.68,90.72,90.64,90.72,14325.0,86.1294,86.1674,86.0914,86.1674,14325.0
2018-09-21 11:05:00,90.73,90.83,90.71,90.81,12820.0,86.1769,86.2719,86.1579,86.2529,12820.0
2018-09-21 11:10:00,90.81,90.85,90.79,90.8,9651.0,86.2529,86.2909,86.2339,86.2434,9651.0
2018-09-21 11:15:00,90.81,90.83,90.71,90.77,20046.0,86.2529,86.2719,86.1579,86.2149,20046.0
2018-09-21 11:20:00,90.75,90.79,90.72,90.76,8225.0,86.1959,86.2339,86.1674,86.2054,8225.0
2018-09-21 11:25:00,90.76,90.79,90.73,90.73,12602.0,86.2054,86.2339,86.1769,86.1769,12602.0
2018-09-21 11:30:00,90.74,90.74,90.68,90.71,8489.0,86.1864,86.1864,86.1294,86.1579,8489.0
2018-09-21 11:35:00,90.71,90.74,90.69,90.74,10567.0,86.1579,86.1864,86.1389,86.1864,10567.0
2018-09-21 11:40:00,90.73,90.74,90.7,90.74,5798.0,86.1769,86.1864,86.1484,86.1864,5798.0
2018-09-21 11:45:00,90.74,90.87,90.74,90.85,10516.0,86.1864,86.3099,86.1864,86.2909,10516.0
2018-09-21 11:50:00,90.84,90.87,90.83,90.86,7753.0,86.2814,86.3099,86.2719,86.3004,7753.0
2018-09-21 11:55:00,90.86,90.87,90.83,90.85,9335.0,86.3004,86.3099,86.2719,86.2909,9335.0
2018-09-21 12:00:00,90.84,90.86,90.82,90.86,8483.0,86.2814,86.3004,86.2624,86.3004,8483.0
2018-09-21 12:05:00,90.87,90.9,90.83,90.89,11952.0,86.3099,86.3384,86.2719,86.3289,11952.0
2018-09-21 12:10:00,90.89,90.92,90.84,90.84,11969.0,86.3289,86.3574,86.2814,86.2814,11969.0
2018-09-21 12:15:00,90.84,90.86,90.83,90.85,9825.0,86.2814,86.3004,86.2719,86.2909,9825.0
2018-09-21 12:20:00,90.86,90.88,90.83,90.86,8481.0,86.3004,86.3194,86.2719,86.3004,8481.0
2018-09-21 12:25:00,90.85,90.94,90.83,90.86,15374.0,86.2909,86.3764,86.2719,86.3004,15374.0
2018-09-21 12:30:00,90.86,90.86,90.75,90.82,24943.0,86.3004,86.3004,86.1959,86.2624,24943.0
2018-09-21 12:35:00,90.81,90.81,90.73,90.77,14724.0,86.2529,86.2529,86.1769,86.2149,14724.0
2018-09-21 12:40:00,90.78,90.78,90.71,90.72,11042.0,86.2244,86.2244,86.1579,86.1674,11042.0
2018-09-21 12:45:00,90.73,90.75,90.71,90.75,13880.0,86.1769,86.1959,86.1579,86.1959,13880.0
2018-09-21 12:50:00,90.74,90.76,90.73,90.75,6610.0,86.1864,86.2054,86.1769,86.1959,6610.0
2018-09-21 12:55:00,90.74,90.74,90.67,90.67,19868.0,86.1864,86.1864,86.1199,86.1199,19868.0
2018-09-21 13:00:00,90.66,90.66,90.62,90.64,8342.0,86.1104,86.1104,86.0724,86.0914,8342.0
2018-09-21 13:05:00,90.64,90.67,90.64,90.66,8260.0,86.0914,86.1199,86.0914,86.1104,8260.0
2018-09-21 13:10:00,90.66,90.72,90.66,90.71,18804.0,86.1104,86.1674,86.1104,86.1579,18804.0
2018-09-21 13:15:00,90.71,90.77,90.71,90.75,13705.0,86.1579,86.2149,86.1579,86.1959,13705.0
2018-09-21 13:20:00,90.75,90.76,90.73,90.76,3721.0,86.1959,86.2054,86.1769,86.2054,3721.0
2018-09-21 13:25:00,90.75,90.77,90.71,90.73,15385.0,86.1959,86.2149,86.1579,86.1769,15385.0
2018-09-21 13:30:00,90.74,90.74,90.66,90.71,11492.0,86.1864,86.1864,86.1104,86.1579,11492.0
2018-09-21 13:35:00,90.7,90.71,90.66,90.69,45060.0,86.1484,86.1579,86.1104,86.1389,45060.0
2018-09-21 13:40:00,90.69,90.72,90.69,90.71,3740.0,86.1389,86.1674,86.1389,86.1579,3740.0
2018-09-21 13:45:00,90.71,90.75,90.71,90.73,7395.0,86.1579,86.1959,86.1579,86.1769,7395.0
2018-09-21 13:50:00,90.73,90.79,90.7,90.79,21579.0,86.1769,86.2339,86.1484,86.2339,21579.0
2018-09-21 13:55:00,90.78,90.8,90.77,90.8,12310.0,86.2244,86.2434,86.2149,86.2434,12310.0
2018-09-21 14:00:00,90.81,90.81,90.78,90.8,7060.0,86.2529,86.2529,86.2244,86.2434,7060.0
2018-09-21 14:05:00,90.79,90.8,90.73,90.74,12962.0,86.2339,86.2434,86.1769,86.1864,12962.0
2018-09-21 14:10:00,90.75,90.75,90.57,90.57,26277.0,86.1959,86.1959,86.0249,86.0249,26277.0
2018-09-21 14:15:00,90.55,90.59,90.53,90.59,27816.0,86.0059,86.0439,85.9869,86.0439,27816.0
2018-09-21 14:20:00,90.59,90.65,90.57,90.62,9813.0,86.0439,86.1009,86.0249,86.0724,9813.0
2018-09-21 14:25:00,90.61,90.66,90.6,90.64,12114.0,86.0629,86.1104,86.0534,86.0914,12114.0
2018-09-21 14:30:00,90.65,90.66,90.64,90.65,6964.0,86.1009,86.1104,86.0914,86.1009,6964.0
2018-09-21 14:35:00,90.65,90.72,90.65,90.72,12337.0,86.1009,86.1674,86.1009,86.1674,12337.0
2018-09-21 14:40:00,90.71,90.71,90.66,90.68,10857.0,86.1579,86.1579,86.1104,86.1294,10857.0
2018-09-21 14:45:00,90.69,90.72,90.68,90.71,32523.0,86.1389,86.1674,86.1294,86.1579,32523.0
2018-09-21 14:50:00,90.71,90.71,90.46,90.46,45720.0,86.1579,86.1579,85.9205,85.9205,45720.0
2018-09-21 14:55:00,90.45,90.51,90.4,90.45,60094.0,85.911,85.9679,85.8635,85.911,60094.0
2018-09-21 15:00:00,90.45,90.53,90.44,90.52,57307.0,85.911,85.9869,85.9015,85.9774,57307.0
2018-09-21 15:05:00,90.53,90.58,90.46,90.47,19610.0,85.9869,86.0344,85.9205,85.93,19610.0
2018-09-21 15:10:00,90.49,90.51,90.46,90.5,22588.0,85.949,85.9679,85.9205,85.9585,22588.0
2018-09-21 15:15:00,90.49,90.5,90.46,90.46,18496.0,85.949,85.9585,85.9205,85.9205,18496.0
2018-09-21 15:20:00,90.47,90.53,90.47,90.51,17975.0,85.93,85.9869,85.93,85.9679,17975.0
2018-09-21 15:25:00,90.51,90.56,90.51,90.51,21330.0,85.9679,86.0154,85.9679,85.9679,21330.0
2018-09-21 15:30:00,90.52,90.52,90.39,90.39,32004.0,85.9774,85.9774,85.854,85.854,32004.0
2018-09-21 15:35:00,90.4,90.4,90.27,90.28,42599.0,85.8635,85.8635,85.74,85.7495,42599.0
2018-09-21 15:40:00,90.28,90.28,90.1,90.11,53948.0,85.7495,85.7495,85.5785,85.588,53948.0
2018-09-21 15:45:00,90.11,90.11,89.95,89.98,78402.0,85.588,85.588,85.4361,85.4645,78402.0
2018-09-21 15:50:00,89.98,90.02,89.98,89.98,77581.0,85.4645,85.5025,85.4645,85.4645,77581.0
2018-09-21 15:55:00,89.99,89.99,89.79,89.83,218352.0,85.474,85.474,85.2841,85.3221,218352.0
2018-09-24 09:30:00,89.56,89.8,89.56,89.63,19407.0,85.0656,85.2936,85.0656,85.1321,19407.0
2018-09-24 09:35:00,89.53,89.77,89.53,89.68,4503.0,85.0371,85.2651,85.0371,85.1796,4503.0
2018-09-24 09:40:00,89.67,89.88,89.63,89.86,9733.0,85.1701,85.3696,85.1321,85.3506,9733.0
2018-09-24 09:45:00,89.93,89.97,89.58,89.58,6910.0,85.4171,85.455,85.0846,85.0846,6910.0
2018-09-24 09:50:00,89.58,89.8,89.58,89.77,13948.0,85.0846,85.2936,85.0846,85.2651,13948.0
2018-09-24 09:55:00,89.77,89.89,89.69,89.8,23340.0,85.2651,85.3791,85.1891,85.2936,23340.0
2018-09-24 10:00:00,89.78,89.78,89.61,89.61,11748.0,85.2746,85.2746,85.1131,85.1131,11748.0
2018-09-24 10:05:00,89.59,89.66,89.47,89.49,43615.0,85.0941,85.1606,84.9801,84.9991,43615.0
2018-09-24 10:10:00,89.49,89.59,89.42,89.59,11115.0,84.9991,85.0941,84.9326,85.0941,11115.0
2018-09-24 10:15:00,89.57,89.6,89.46,89.46,11886.0,85.0751,85.1036,84.9706,84.9706,11886.0
2018-09-24 10:20:00,89.44,89.45,89.37,89.41,7338.0,84.9516,84.9611,84.8852,84.9232,7338.0
2018-09-24 10:25:00,89.37,89.41,89.16,89.19,11845.0,84.8852,84.9232,84.6857,84.7142,11845.0
2018-09-24 10:30:00,89.18,89.28,88.99,89.25,18519.0,84.7047,84.7997,84.5242,84.7712,18519.0
2018-09-24 10:35:00,89.21,89.25,89.06,89.12,7350.0,84.7332,84.7712,84.5907,84.6477,7350.0
2018-09-24 10:40:00,89.06,89.16,89.02,89.14,5130.0,84.5907,84.6857,84.5527,84.6667,5130.0
2018-09-24 10:45:00,89.13,89.25,89.11,89.2,8531.0,84.6572,84.7712,84.6382,84.7237,8531.0
2018-09-24 10:50:00,89.2,89.26,89.18,89.19,11774.0,84.7237,84.7807,84.7047,84.7142,11774.0
2018-09-24 10:55:00,89.18,89.32,89.14,89.31,10091.0,84.7047,84.8377,84.6667,84.8282,10091.0
2018-09-24 11:00:00,89.33,89.41,89.31,89.38,7219.0,84.8472,84.9232,84.8282,84.8947,7219.0
2018-09-24 11:05:00,89.36,89.47,89.33,89.41,7204.0,84.8757,84.9801,84.8472,84.9232,7204.0
2018-09-24 11:10:00,89.42,89.42,89.32,89.39,4564.0,84.9326,84.9326,84.8377,84.9042,4564.0
2018-09-24 11:15:00,89.41,89.57,89.39,89.52,6859.0,84.9232,85.0751,84.9042,85.0276,6859.0
2018-09-24 11:20:00,89.54,89.57,89.51,89.52,7404.0,85.0466,85.0751,85.0181,85.0276,7404.0
2018-09-24 11:25:00,89.53,89.59,89.51,89.55,9108.0,85.0371,85.0941,85.0181,85.0561,9108.0
2018-09-24 11:30:00,89.55,89.56,89.44,89.46,7550.0,85.0561,85.0656,84.9516,84.9706,7550.0
2018-09-24 11:35:00,89.43,89.47,89.38,89.43,5870.0,84.9421,84.9801,84.8947,84.9421,5870.0
2018-09-24 11:40:00,89.46,89.49,89.4,89.41,10137.0,84.9706,84.9991,84.9137,84.9232,10137.0
2018-09-24 11:45:00,89.4,89.48,89.34,89.48,8238.0,84.9137,84.9896,84.8567,84.9896,8238.0
2018-09-24 11:50:00,89.47,89.5,89.46,89.49,3093.0,84.9801,85.0086,84.9706,84.9991,3093.0
2018-09-24 11:55:00,89.48,89.5,89.42,89.45,5699.0,84.9896,85.0086,84.9326,84.9611,5699.0
2018-09-24 12:00:00,89.45,89.46,89.41,89.43,5900.0,84.9611,84.9706,84.9232,84.9421,5900.0
2018-09-24 12:05:00,89.45,89.52,89.42,89.44,4625.0,84.9611,85.0276,84.9326,84.9516,4625.0
2018-09-24 12:10:00,89.45,89.46,89.41,89.41,3600.0,84.9611,84.9706,84.9232,84.9232,3600.0
2018-09-24 12:15:00,89.41,89.45,89.41,89.44,2687.0,84.9232,84.9611,84.9232,84.9516,2687.0
2018-09-24 12:20:00,89.45,89.45,89.39,89.41,7346.0,84.9611,84.9611,84.9042,84.9232,7346.0
2018-09-24 12:25:00,89.4,89.42,89.36,89.38,4211.0,84.9137,84.9326,84.8757,84.8947,4211.0
2018-09-24 12:30:00,89.37,89.37,89.34,89.34,3807.0,84.8852,84.8852,84.8567,84.8567,3807.0
2018-09-24 12:35:00,89.34,89.37,89.31,89.31,7992.0,84.8567,84.8852,84.8282,84.8282,7992.0
2018-09-24 12:40:00,89.31,89.31,89.2,89.2,14286.0,84.8282,84.8282,84.7237,84.7237,14286.0
2018-09-24 12:45:00,89.2,89.46,89.16,89.41,37085.0,84.7237,84.9706,84.6857,84.9232,37085.0
2018-09-24 12:50:00,89.41,89.43,89.32,89.32,6035.0,84.9232,84.9421,84.8377,84.8377,6035.0
2018-09-24 12:55:00,89.32,89.32,89.24,89.29,4474.0,84.8377,84.8377,84.7617,84.8092,4474.0
2018-09-24 13:00:00,89.3,89.33,89.29,89.32,4016.0,84.8187,84.8472,84.8092,84.8377,4016.0
2018-09-24 13:05:00,89.3,89.32,89.27,89.28,6170.0,84.8187,84.8377,84.7902,84.7997,6170.0
2018-09-24 13:10:00,89.3,89.3,89.26,89.29,8470.0,84.8187,84.8187,84.7807,84.8092,8470.0
2018-09-24 13:15:00,89.28,89.3,89.24,89.26,6800.0,84.7997,84.8187,84.7617,84.7807,6800.0
2018-09-24 13:20:00,89.26,89.36,89.25,89.36,5310.0,84.7807,84.8757,84.7712,84.8757,5310.0
2018-09-24 13:25:00,89.35,89.36,89.14,89.16,68745.0,84.8662,84.8757,84.6667,84.6857,68745.0
2018-09-24 13:30:00,89.16,89.33,89.16,89.32,9391.0,84.6857,84.8472,84.6857,84.8377,9391.0
2018-09-24 13:35:00,89.32,89.44,89.32,89.44,5151.0,84.8377,84.9516,84.8377,84.9516,5151.0
2018-09-24 13:40:00,89.46,89.52,89.44,89.52,7219.0,84.9706,85.0276,84.9516,85.0276,7219.0
2018-09-24 13:45:00,89.52,89.54,89.49,89.51,4753.0,85.0276,85.0466,84.9991,85.0181,4753.0
2018-09-24 13:50:00,89.51,89.54,89.48,89.49,7500.0,85.0181,85.0466,84.9896,84.9991,7500.0
2018-09-24 13:55:00,89.5,89.55,89.5,89.51,7832.0,85.0086,85.0561,85.0086,85.0181,7832.0
2018-09-24 14:00:00,89.5,89.56,89.48,89.48,9151.0,85.0086,85.0656,84.9896,84.9896,9151.0
2018-09-24 14:05:00,89.51,89.53,89.44,89.47,8554.0,85.0181,85.0371,84.9516,84.9801,8554.0
2018-09-24 14:10:00,89.47,89.53,89.47,89.52,5586.0,84.9801,85.0371,84.9801,85.0276,5586.0
2018-09-24 14:15:00,89.52,89.58,89.52,89.56,9203.0,85.0276,85.0846,85.0276,85.0656,9203.0
2018-09-24 14:20:00,89.56,89.58,89.49,89.49,14355.0,85.0656,85.0846,84.9991,84.9991,14355.0
2018-09-24 14:25:00,89.48,89.53,89.47,89.5,4686.0,84.9896,85.0371,84.9801,85.0086,4686.0
2018-09-24 14:30:00,89.52,89.56,89.5,89.56,11400.0,85.0276,85.0656,85.0086,85.0656,11400.0
2018-09-24 14:35:00,89.56,89.59,89.54,89.56,20322.0,85.0656,85.0941,85.0466,85.0656,20322.0
2018-09-24 14:40:00,89.56,89.6,89.55,89.58,15498.0,85.0656,85.1036,85.0561,85.0846,15498.0
2018-09-24 14:45:00,89.57,89.62,89.55,89.61,10023.0,85.0751,85.1226,85.0561,85.1131,10023.0
2018-09-24 14:50:00,89.61,89.65,89.61,89.61,6682.0,85.1131,85.1511,85.1131,85.1131,6682.0
2018-09-24 14:55:00,89.61,89.64,89.57,89.61,24535.0,85.1131,85.1416,85.0751,85.1131,24535.0
2018-09-24 15:00:00,89.61,89.62,89.6,89.6,8495.0,85.1131,85.1226,85.1036,85.1036,8495.0
2018-09-24 15:05:00,89.62,89.67,89.62,89.64,14664.0,85.1226,85.1701,85.1226,85.1416,14664.0
2018-09-24 15:10:00,89.64,89.67,89.62,89.65,9512.0,85.1416,85.1701,85.1226,85.1511,9512.0
2018-09-24 15:15:00,89.65,89.66,89.62,89.65,10942.0,85.1511,85.1606,85.1226,85.1511,10942.0
2018-09-24 15:20:00,89.65,89.68,89.64,89.66,16758.0,85.1511,85.1796,85.1416,85.1606,16758.0
2018-09-24 15:25:00,89.67,89.67,89.62,89.63,11664.0,85.1701,85.1701,85.1226,85.1321,11664.0
2018-09-24 15:30:00,89.64,89.64,89.6,89.6,10336.0,85.1416,85.1416,85.1036,85.1036,10336.0
2018-09-24 15:35:00,89.6,89.67,89.59,89.64,31544.0,85.1036,85.1701,85.0941,85.1416,31544.0
2018-09-24 15:40:00,89.63,89.65,89.61,89.62,17891.0,85.1321,85.1511,85.1131,85.1226,17891.0
2018-09-24 15:45:00,89.62,89.65,89.61,89.65,20114.0,85.1226,85.1511,85.1131,85.1511,20114.0
2018-09-24 15:50:00,89.65,89.68,89.62,89.63,29670.0,85.1511,85.1796,85.1226,85.1321,29670.0
2018-09-24 15:55:00,89.64,89.69,89.6,89.66,160362.0,85.1416,85.1891,85.1036,85.1606,160362.0
2018-09-25 09:30:00,90.27,90.72,90.13,90.72,38366.0,85.74,86.1674,85.607,86.1674,38366.0
2018-09-25 09:35:00,90.72,90.72,90.34,90.48,15235.0,86.1674,86.1674,85.8065,85.9395,15235.0
2018-09-25 09:40:00,90.45,90.67,90.45,90.66,9808.0,85.911,86.1199,85.911,86.1104,9808.0
2018-09-25 09:45:00,90.6,90.65,90.49,90.58,10908.0,86.0534,86.1009,85.949,86.0344,10908.0
2018-09-25 09:50:00,90.55,90.56,90.41,90.5,7923.0,86.0059,86.0154,85.873,85.9585,7923.0
2018-09-25 09:55:00,90.5,90.52,90.43,90.47,10373.0,85.9585,85.9774,85.892,85.93,10373.0
2018-09-25 10:00:00,90.45,90.54,90.4,90.52,7669.0,85.911,85.9964,85.8635,85.9774,7669.0
2018-09-25 10:05:00,90.53,90.53,90.34,90.4,9005.0,85.9869,85.9869,85.8065,85.8635,9005.0
2018-09-25 10:10:00,90.41,90.41,90.26,90.31,19084.0,85.873,85.873,85.7305,85.778,19084.0
2018-09-25 10:15:00,90.32,90.35,90.27,90.27,20000.0,85.7875,85.816,85.74,85.74,20000.0
2018-09-25 10:20:00,90.28,90.38,90.28,90.32,25576.0,85.7495,85.8445,85.7495,85.7875,25576.0
2018-09-25 10:25:00,90.33,90.44,90.31,90.38,9628.0,85.797,85.9015,85.778,85.8445,9628.0
2018-09-25 10:30:00,90.37,90.48,90.37,90.48,12633.0,85.835,85.9395,85.835,85.9395,12633.0
2018-09-25 10:35:00,90.48,90.64,90.47,90.63,19201.0,85.9395,86.0914,85.93,86.0819,19201.0
2018-09-25 10:40:00,90.63,90.66,90.58,90.64,12869.0,86.0819,86.1104,86.0344,86.0914,12869.0
2018-09-25 10:45:00,90.64,90.79,90.64,90.69,43616.0,86.0914,86.2339,86.0914,86.1389,43616.0
2018-09-25 10:50:00,90.69,90.79,90.67,90.74,30765.0,86.1389,86.2339,86.1199,86.1864,30765.0
2018-09-25 10:55:00,90.72,90.75,90.43,90.43,35208.0,86.1674,86.1959,85.892,85.892,35208.0
2018-09-25 11:00:00,90.43,90.57,90.43,90.57,11228.0,85.892,86.0249,85.892,86.0249,11228.0
2018-09-25 11:05:00,90.58,90.61,90.57,90.6,6201.0,86.0344,86.0629,86.0249,86.0534,6201.0
2018-09-25 11:10:00,90.61,90.7,90.6,90.7,9683.0,86.0629,86.1484,86.0534,86.1484,9683.0
2018-09-25 11:15:00,90.69,90.75,90.67,90.72,11473.0,86.1389,86.1959,86.1199,86.1674,11473.0
2018-09-25 11:20:00,90.72,90.75,90.67,90.72,15506.0,86.1674,86.1959,86.1199,86.1674,15506.0
2018-09-25 11:25:00,90.71,90.82,90.71,90.79,20594.0,86.1579,86.2624,86.1579,86.2339,20594.0
2018-09-25 11:30:00,90.78,90.84,90.77,90.79,13107.0,86.2244,86.2814,86.2149,86.2339,13107.0
2018-09-25 11:35:00,90.8,90.82,90.76,90.8,12155.0,86.2434,86.2624,86.2054,86.2434,12155.0
2018-09-25 11:40:00,90.8,90.87,90.79,90.85,13978.0,86.2434,86.3099,86.2339,86.2909,13978.0
2018-09-25 11:45:00,90.85,90.86,90.76,90.79,10816.0,86.2909,86.3004,86.2054,86.2339,10816.0
2018-09-25 11:50:00,90.79,90.82,90.75,90.76,11988.0,86.2339,86.2624,86.1959,86.2054,11988.0
2018-09-25 11:55:00,90.75,90.76,90.73,90.75,10909.0,86.1959,86.2054,86.1769,86.1959,10909.0
2018-09-25 12:00:00,90.76,90.8,90.74,90.79,9719.0,86.2054,86.2434,86.1864,86.2339,9719.0
2018-09-25 12:05:00,90.78,90.8,90.77,90.8,11230.0,86.2244,86.2434,86.2149,86.2434,11230.0
2018-09-25 12:10:00,90.8,90.84,90.78,90.78,10112.0,86.2434,86.2814,86.2244,86.2244,10112.0
2018-09-25 12:15:00,90.78,90.78,90.72,90.73,13580.0,86.2244,86.2244,86.1674,86.1769,13580.0
2018-09-25 12:20:00,90.73,90.77,90.72,90.74,10240.0,86.1769,86.2149,86.1674,86.1864,10240.0
2018-09-25 12:25:00,90.74,90.8,90.73,90.8,13656.0,86.1864,86.2434,86.1769,86.2434,13656.0
2018-09-25 12:30:00,90.79,90.83,90.77,90.79,10327.0,86.2339,86.2719,86.2149,86.2339,10327.0
2018-09-25 12:35:00,90.79,90.84,90.75,90.79,29425.0,86.2339,86.2814,86.1959,86.2339,29425.0
2018-09-25 12:40:00,90.79,90.81,90.77,90.78,12711.0,86.2339,86.2529,86.2149,86.2244,12711.0
2018-09-25 12:45:00,90.78,90.78,90.67,90.68,13669.0,86.2244,86.2244,86.1199,86.1294,13669.0
2018-09-25 12:50:00,90.68,90.68,90.61,90.63,11757.0,86.1294,86.1294,86.0629,86.0819,11757.0
2018-09-25 12:55:00,90.63,90.67,90.62,90.66,10881.0,86.0819,86.1199,86.0724,86.1104,10881.0
2018-09-25 13:00:00,90.66,90.67,90.63,90.66,11354.0,86.1104,86.1199,86.0819,86.1104,11354.0
2018-09-25 13:05:00,90.66,90.68,90.61,90.62,9890.0,86.1104,86.1294,86.0629,86.0724,9890.0
2018-09-25 13:10:00,90.61,90.67,90.59,90.67,12990.0,86.0629,86.1199,86.0439,86.1199,12990.0
2018-09-25 13:15:00,90.66,90.68,90.63,90.67,12042.0,86.1104,86.1294,86.0819,86.1199,12042.0
2018-09-25 13:20:00,90.67,90.67,90.61,90.63,15018.0,86.1199,86.1199,86.0629,86.0819,15018.0
2018-09-25 13:25:00,90.63,90.63,90.55,90.57,9181.0,86.0819,86.0819,86.0059,86.0249,9181.0
2018-09-25 13:30:00,90.56,90.57,90.5,90.53,14209.0,86.0154,86.0249,85.9585,85.9869,14209.0
2018-09-25 13:35:00,90.52,90.52,90.46,90.48,13450.0,85.9774,85.9774,85.9205,85.9395,13450.0
2018-09-25 13:40:00,90.48,90.48,90.36,90.4,12902.0,85.9395,85.9395,85.8255,85.8635,12902.0
2018-09-25 13:45:00,90.4,90.47,90.39,90.46,7620.0,85.8635,85.93,85.854,85.9205,7620.0
2018-09-25 13:50:00,90.46,90.47,90.42,90.44,10880.0,85.9205,85.93,85.8825,85.9015,10880.0
2018-09-25 13:55:00,90.45,90.54,90.45,90.53,20827.0,85.911,85.9964,85.911,85.9869,20827.0
2018-09-25 14:00:00,90.53,90.53,90.49,90.52,8685.0,85.9869,85.9869,85.949,85.9774,8685.0
2018-09-25 14:05:00,90.52,90.52,90.47,90.48,12899.0,85.9774,85.9774,85.93,85.9395,12899.0
2018-09-25 14:10:00,90.49,90.49,90.43,90.45,10235.0,85.949,85.949,85.892,85.911,10235.0
2018-09-25 14:15:00,90.44,90.51,90.43,90.49,19752.0,85.9015,85.9679,85.892,85.949,19752.0
2018-09-25 14:20:00,90.5,90.52,90.47,90.48,7006.0,85.9585,85.9774,85.93,85.9395,7006.0
2018-09-25 14:25:00,90.48,90.5,90.47,90.48,12867.0,85.9395,85.9585,85.93,85.9395,12867.0
2018-09-25 14:30:00,90.49,90.51,90.44,90.46,15899.0,85.949,85.9679,85.9015,85.9205,15899.0
2018-09-25 14:35:00,90.45,90.48,90.45,90.48,9717.0,85.911,85.9395,85.911,85.9395,9717.0
2018-09-25 14:40:00,90.48,90.48,90.43,90.43,11466.0,85.9395,85.9395,85.892,85.892,11466.0
2018-09-25 14:45:00,90.43,90.43,90.39,90.41,15408.0,85.892,85.892,85.854,85.873,15408.0
2018-09-25 14:50:00,90.4,90.44,90.39,90.44,8421.0,85.8635,85.9015,85.854,85.9015,8421.0
2018-09-25 14:55:00,90.44,90.49,90.43,90.49,12651.0,85.9015,85.949,85.892,85.949,12651.0
2018-09-25 15:00:00,90.49,90.5,90.36,90.38,15949.0,85.949,85.9585,85.8255,85.8445,15949.0
2018-09-25 15:05:00,90.39,90.39,90.33,90.39,13632.0,85.854,85.854,85.797,85.854,13632.0
2018-09-25 15:10:00,90.36,90.38,90.35,90.38,9995.0,85.8255,85.8445,85.816,85.8445,9995.0
2018-09-25 15:15:00,90.38,90.38,90.31,90.32,9896.0,85.8445,85.8445,85.778,85.7875,9896.0
2018-09-25 15:20:00,90.32,90.33,90.31,90.32,14710.0,85.7875,85.797,85.778,85.7875,14710.0
2018-09-25 15:25:00,90.32,90.32,90.3,90.31,19692.0,85.7875,85.7875,85.7685,85.778,19692.0
2018-09-25 15:30:00,90.31,90.33,90.28,90.32,11757.0,85.778,85.797,85.7495,85.7875,11757.0
2018-09-25 15:35:00,90.32,90.32,90.27,90.28,28617.0,85.7875,85.7875,85.74,85.7495,28617.0
2018-09-25 15:40:00,90.29,90.29,90.2,90.22,29707.0,85.759,85.759,85.6735,85.6925,29707.0
2018-09-25 15:45:00,90.23,90.26,90.23,90.25,12773.0,85.702,85.7305,85.702,85.721,12773.0
2018-09-25 15:50:00,90.25,90.26,90.2,90.21,37700.0,85.721,85.7305,85.6735,85.683,37700.0
2018-09-25 15:55:00,90.21,90.28,90.15,90.25,102747.0,85.683,85.7495,85.626,85.721,102747.0
2018-09-26 09:30:00,90.45,90.69,90.34,90.61,27250.0,85.911,86.1389,85.8065,86.0629,27250.0
2018-09-26 09:35:00,90.53,90.62,90.36,90.43,7344.0,85.9869,86.0724,85.8255,85.892,7344.0
2018-09-26 09:40:00,90.36,90.74,90.36,90.74,8987.0,85.8255,86.1864,85.8255,86.1864,8987.0
2018-09-26 09:45:00,90.71,90.76,90.57,90.62,10137.0,86.1579,86.2054,86.0249,86.0724,10137.0
2018-09-26 09:50:00,90.69,90.72,90.59,90.62,10110.0,86.1389,86.1674,86.0439,86.0724,10110.0
2018-09-26 09:55:00,90.62,90.67,90.58,90.59,12414.0,86.0724,86.1199,86.0344,86.0439,12414.0
2018-09-26 10:00:00,90.6,90.77,90.6,90.75,16726.0,86.0534,86.2149,86.0534,86.1959,16726.0
2018-09-26 10:05:00,90.73,90.76,90.65,90.65,26736.0,86.1769,86.2054,86.1009,86.1009,26736.0
2018-09-26 10:10:00,90.62,90.62,90.42,90.46,22137.0,86.0724,86.0724,85.8825,85.9205,22137.0
2018-09-26 10:15:00,90.44,90.57,90.41,90.52,15438.0,85.9015,86.0249,85.873,85.9774,15438.0
2018-09-26 10:20:00,90.51,90.59,90.51,90.58,11492.0,85.9679,86.0439,85.9679,86.0344,11492.0
2018-09-26 10:25:00,90.58,90.59,90.48,90.52,7115.0,86.0344,86.0439,85.9395,85.9774,7115.0
2018-09-26 10:30:00,90.53,90.58,90.49,90.54,13594.0,85.9869,86.0344,85.949,85.9964,13594.0
2018-09-26 10:35:00,90.54,90.66,90.54,90.65,9264.0,85.9964,86.1104,85.9964,86.1009,9264.0
2018-09-26 10:40:00,90.65,90.9,90.63,90.89,30469.0,86.1009,86.3384,86.0819,86.3289,30469.0
2018-09-26 10:45:00,90.9,91.04,90.9,91.01,21559.0,86.3384,86.4714,86.3384,86.4429,21559.0
2018-09-26 10:50:00,91.01,91.15,91.0,91.06,19318.0,86.4429,86.5758,86.4334,86.4903,19318.0
2018-09-26 10:55:00,91.04,91.16,91.03,91.13,14058.0,86.4714,86.5853,86.4619,86.5568,14058.0
2018-09-26 11:00:00,91.12,91.12,90.99,91.01,16101.0,86.5473,86.5473,86.4239,86.4429,16101.0
2018-09-26 11:05:00,91.0,91.08,90.84,90.86,24282.0,86.4334,86.5093,86.2814,86.3004,24282.0
2018-09-26 11:10:00,90.86,90.86,90.78,90.8,13249.0,86.3004,86.3004,86.2244,86.2434,13249.0
2018-09-26 11:15:00,90.81,90.85,90.78,90.8,8337.0,86.2529,86.2909,86.2244,86.2434,8337.0
2018-09-26 11:20:00,90.79,90.81,90.77,90.77,5428.0,86.2339,86.2529,86.2149,86.2149,5428.0
2018-09-26 11:25:00,90.78,90.81,90.75,90.81,11228.0,86.2244,86.2529,86.1959,86.2529,11228.0
2018-09-26 11:30:00,90.81,90.83,90.76,90.8,9118.0,86.2529,86.2719,86.2054,86.2434,9118.0
2018-09-26 11:35:00,90.8,90.86,90.8,90.84,9586.0,86.2434,86.3004,86.2434,86.2814,9586.0
2018-09-26 11:40:00,90.82,90.88,90.79,90.87,8187.0,86.2624,86.3194,86.2339,86.3099,8187.0
2018-09-26 11:45:00,90.88,90.92,90.87,90.9,8880.0,86.3194,86.3574,86.3099,86.3384,8880.0
2018-09-26 11:50:00,90.9,90.92,90.84,90.86,20065.0,86.3384,86.3574,86.2814,86.3004,20065.0
2018-09-26 11:55:00,90.86,90.9,90.85,90.88,6783.0,86.3004,86.3384,86.2909,86.3194,6783.0
2018-09-26 12:00:00,90.87,90.91,90.86,90.88,5690.0,86.3099,86.3479,86.3004,86.3194,5690.0
2018-09-26 12:05:00,90.88,90.88,90.83,90.84,7402.0,86.3194,86.3194,86.2719,86.2814,7402.0
2018-09-26 12:10:00,90.85,90.87,90.83,90.87,6099.0,86.2909,86.3099,86.2719,86.3099,6099.0
2018-09-26 12:15:00,90.87,90.91,90.86,90.91,7077.0,86.3099,86.3479,86.3004,86.3479,7077.0
2018-09-26 12:20:00,90.91,90.97,90.9,90.97,7592.0,86.3479,86.4049,86.3384,86.4049,7592.0
2018-09-26 12:25:00,90.97,90.97,90.93,90.96,5756.0,86.4049,86.4049,86.3669,86.3954,5756.0
2018-09-26 12:30:00,90.96,91.02,90.95,90.99,5726.0,86.3954,86.4524,86.3859,86.4239,5726.0
2018-09-26 12:35:00,90.98,91.01,90.97,90.98,7104.0,86.4144,86.4429,86.4049,86.4144,7104.0
2018-09-26 12:40:00,90.99,91.0,90.98,91.0,3126.0,86.4239,86.4334,86.4144,86.4334,3126.0
2018-09-26 12:45:00,91.0,91.04,91.0,91.04,8729.0,86.4334,86.4714,86.4334,86.4714,8729.0
2018-09-26 12:50:00,91.05,91.07,91.02,91.07,4494.0,86.4809,86.4998,86.4524,86.4998,4494.0
2018-09-26 12:55:00,91.06,91.14,91.06,91.13,13118.0,86.4903,86.5663,86.4903,86.5568,13118.0
2018-09-26 13:00:00,91.13,91.19,91.13,91.17,10377.0,86.5568,86.6138,86.5568,86.5948,10377.0
2018-09-26 13:05:00,91.17,91.2,91.13,91.14,10700.0,86.5948,86.6233,86.5568,86.5663,10700.0
2018-09-26 13:10:00,91.15,91.15,91.13,91.15,4211.0,86.5758,86.5758,86.5568,86.5758,4211.0
2018-09-26 13:15:00,91.15,91.2,91.14,91.15,11530.0,86.5758,86.6233,86.5663,86.5758,11530.0
2018-09-26 13:20:00,91.15,91.18,91.12,91.14,24755.0,86.5758,86.6043,86.5473,86.5663,24755.0
2018-09-26 13:25:00,91.14,91.14,91.1,91.1,7488.0,86.5663,86.5663,86.5283,86.5283,7488.0
2018-09-26 13:30:00,91.11,91.11,91.04,91.07,8663.0,86.5378,86.5378,86.4714,86.4998,8663.0
2018-09-26 13:35:00,91.07,91.09,91.05,91.06,9436.0,86.4998,86.5188,86.4809,86.4903,9436.0
2018-09-26 13:40:00,91.07,91.09,91.06,91.08,13109.0,86.4998,86.5188,86.4903,86.5093,13109.0
2018-09-26 13:45:00,91.08,91.1,91.05,91.07,8338.0,86.5093,86.5283,86.4809,86.4998,8338.0
2018-09-26 13:50:00,91.06,91.08,91.05,91.06,6412.0,86.4903,86.5093,86.4809,86.4903,6412.0
2018-09-26 13:55:00,91.07,91.15,91.06,91.11,9557.0,86.4998,86.5758,86.4903,86.5378,9557.0
2018-09-26 14:00:00,91.1,91.32,91.09,91.24,15750.0,86.5283,86.7373,86.5188,86.6613,15750.0
2018-09-26 14:05:00,91.22,91.23,91.13,91.17,16987.0,86.6423,86.6518,86.5568,86.5948,16987.0
2018-09-26 14:10:00,91.17,91.23,91.16,91.2,11549.0,86.5948,86.6518,86.5853,86.6233,11549.0
2018-09-26 14:15:00,91.2,91.33,91.19,91.2,15064.0,86.6233,86.7468,86.6138,86.6233,15064.0
2018-09-26 14:20:00,91.19,91.19,91.15,91.17,8164.0,86.6138,86.6138,86.5758,86.5948,8164.0
2018-09-26 14:25:00,91.17,91.2,91.13,91.19,12914.0,86.5948,86.6233,86.5568,86.6138,12914.0
2018-09-26 14:30:00,91.18,91.19,91.15,91.17,9070.0,86.6043,86.6138,86.5758,86.5948,9070.0
2018-09-26 14:35:00,91.17,91.19,91.08,91.09,20917.0,86.5948,86.6138,86.5093,86.5188,20917.0
2018-09-26 14:40:00,91.09,91.1,90.99,90.99,11724.0,86.5188,86.5283,86.4239,86.4239,11724.0
2018-09-26 14:45:00,90.99,91.01,90.93,90.98,11814.0,86.4239,86.4429,86.3669,86.4144,11814.0
2018-09-26 14:50:00,90.98,90.99,90.93,90.94,7795.0,86.4144,86.4239,86.3669,86.3764,7795.0
2018-09-26 14:55:00,90.93,90.96,90.91,90.95,14801.0,86.3669,86.3954,86.3479,86.3859,14801.0
2018-09-26 15:00:00,90.94,90.94,90.84,90.92,13897.0,86.3764,86.3764,86.2814,86.3574,13897.0
2018-09-26 15:05:00,90.91,90.91,90.82,90.88,16244.0,86.3479,86.3479,86.2624,86.3194,16244.0
2018-09-26 15:10:00,90.89,90.9,90.84,90.88,11388.0,86.3289,86.3384,86.2814,86.3194,11388.0
2018-09-26 15:15:00,90.87,90.96,90.87,90.96,13477.0,86.3099,86.3954,86.3099,86.3954,13477.0
2018-09-26 15:20:00,90.96,91.01,90.94,90.94,15377.0,86.3954,86.4429,86.3764,86.3764,15377.0
2018-09-26 15:25:00,90.93,90.95,90.91,90.94,19891.0,86.3669,86.3859,86.3479,86.3764,19891.0
2018-09-26 15:30:00,90.94,90.94,90.8,90.81,18083.0,86.3764,86.3764,86.2434,86.2529,18083.0
2018-09-26 15:35:00,90.81,90.81,90.72,90.76,19090.0,86.2529,86.2529,86.1674,86.2054,19090.0
2018-09-26 15:40:00,90.75,90.77,90.61,90.62,25195.0,86.1959,86.2149,86.0629,86.0724,25195.0
2018-09-26 15:45:00,90.63,90.64,90.39,90.45,48411.0,86.0819,86.0914,85.854,85.911,48411.0
2018-09-26 15:50:00,90.43,90.51,90.31,90.35,47378.0,85.892,85.9679,85.778,85.816,47378.0
2018-09-26 15:55:00,90.36,90.42,90.26,90.4,143261.0,85.8255,85.8825,85.7305,85.8635,143261.0
2018-09-27 09:30:00,90.59,91.0,90.59,90.73,21149.0,86.0439,86.4334,86.0439,86.1769,21149.0
2018-09-27 09:35:00,90.8,90.88,90.59,90.68,10786.0,86.2434,86.3194,86.0439,86.1294,10786.0
2018-09-27 09:40:00,90.72,90.85,90.68,90.83,11421.0,86.1674,86.2909,86.1294,86.2719,11421.0
2018-09-27 09:45:00,90.85,90.94,90.75,90.89,28895.0,86.2909,86.3764,86.1959,86.3289,28895.0
2018-09-27 09:50:00,90.88,91.01,90.88,90.95,10465.0,86.3194,86.4429,86.3194,86.3859,10465.0
2018-09-27 09:55:00,90.96,90.96,90.88,90.93,13778.0,86.3954,86.3954,86.3194,86.3669,13778.0
2018-09-27 10:00:00,90.95,91.04,90.94,91.0,11237.0,86.3859,86.4714,86.3764,86.4334,11237.0
2018-09-27 10:05:00,90.99,91.02,90.94,90.97,15795.0,86.4239,86.4524,86.3764,86.4049,15795.0
2018-09-27 10:10:00,90.97,90.99,90.86,90.87,10347.0,86.4049,86.4239,86.3004,86.3099,10347.0
2018-09-27 10:15:00,90.87,91.01,90.87,90.96,8302.0,86.3099,86.4429,86.3099,86.3954,8302.0
2018-09-27 10:20:00,90.97,90.97,90.92,90.95,6492.0,86.4049,86.4049,86.3574,86.3859,6492.0
2018-09-27 10:25:00,90.95,91.07,90.92,91.07,12772.0,86.3859,86.4998,86.3574,86.4998,12772.0
2018-09-27 10:30:00,91.05,91.06,91.0,91.06,8711.0,86.4809,86.4903,86.4334,86.4903,8711.0
2018-09-27 10:35:00,91.07,91.11,91.06,91.08,7011.0,86.4998,86.5378,86.4903,86.5093,7011.0
2018-09-27 10:40:00,91.07,91.12,91.05,91.12,7858.0,86.4998,86.5473,86.4809,86.5473,7858.0
2018-09-27 10:45:00,91.1,91.21,91.09,91.21,10543.0,86.5283,86.6328,86.5188,86.6328,10543.0
2018-09-27 10:50:00,91.24,91.34,91.22,91.34,13414.0,86.6613,86.7563,86.6423,86.7563,13414.0
2018-09-27 10:55:00,91.34,91.42,91.33,91.42,6969.0,86.7563,86.8323,86.7468,86.8323,6969.0
2018-09-27 11:00:00,91.43,91.43,91.35,91.4,11842.0,86.8418,86.8418,86.7658,86.8133,11842.0
2018-09-27 11:05:00,91.4,91.41,91.36,91.4,12369.0,86.8133,86.8228,86.7753,86.8133,12369.0
2018-09-27 11:10:00,91.4,91.41,91.31,91.33,26826.0,86.8133,86.8228,86.7278,86.7468,26826.0
2018-09-27 11:15:00,91.33,91.42,91.33,91.41,21691.0,86.7468,86.8323,86.7468,86.8228,21691.0
2018-09-27 11:20:00,91.42,91.44,91.28,91.3,25644.0,86.8323,86.8513,86.6993,86.7183,25644.0
2018-09-27 11:25:00,91.29,91.4,91.21,91.39,10313.0,86.7088,86.8133,86.6328,86.8038,10313.0
2018-09-27 11:30:00,91.38,91.4,91.35,91.36,6285.0,86.7943,86.8133,86.7658,86.7753,6285.0
2018-09-27 11:35:00,91.36,91.4,91.34,91.37,6542.0,86.7753,86.8133,86.7563,86.7848,6542.0
2018-09-27 11:40:00,91.37,91.37,91.31,91.32,13785.0,86.7848,86.7848,86.7278,86.7373,13785.0
2018-09-27 11:45:00,91.33,91.33,91.27,91.28,5322.0,86.7468,86.7468,86.6898,86.6993,5322.0
2018-09-27 11:50:00,91.29,91.34,91.29,91.3,15605.0,86.7088,86.7563,86.7088,86.7183,15605.0
2018-09-27 11:55:00,91.3,91.41,91.29,91.41,9695.0,86.7183,86.8228,86.7088,86.8228,9695.0
2018-09-27 12:00:00,91.41,91.46,91.4,91.46,6743.0,86.8228,86.8703,86.8133,86.8703,6743.0
2018-09-27 12:05:00,91.49,91.5,91.44,91.48,12912.0,86.8988,86.9083,86.8513,86.8893,12912.0
2018-09-27 12:10:00,91.49,91.5,91.43,91.45,5239.0,86.8988,86.9083,86.8418,86.8608,5239.0
2018-09-27 12:15:00,91.46,91.49,91.44,91.44,10068.0,86.8703,86.8988,86.8513,86.8513,10068.0
2018-09-27 12:20:00,91.43,91.47,91.41,91.47,11457.0,86.8418,86.8798,86.8228,86.8798,11457.0
2018-09-27 12:25:00,91.46,91.46,91.43,91.43,4346.0,86.8703,86.8703,86.8418,86.8418,4346.0
2018-09-27 12:30:00,91.43,91.44,91.42,91.43,3897.0,86.8418,86.8513,86.8323,86.8418,3897.0
2018-09-27 12:35:00,91.44,91.44,91.34,91.35,13149.0,86.8513,86.8513,86.7563,86.7658,13149.0
2018-09-27 12:40:00,91.36,91.36,91.32,91.33,6914.0,86.7753,86.7753,86.7373,86.7468,6914.0
2018-09-27 12:45:00,91.34,91.39,91.34,91.39,6825.0,86.7563,86.8038,86.7563,86.8038,6825.0
2018-09-27 12:50:00,91.4,91.45,91.4,91.44,7085.0,86.8133,86.8608,86.8133,86.8513,7085.0
2018-09-27 12:55:00,91.43,91.43,91.41,91.43,4765.0,86.8418,86.8418,86.8228,86.8418,4765.0
2018-09-27 13:00:00,91.42,91.42,91.33,91.33,4821.0,86.8323,86.8323,86.7468,86.7468,4821.0
2018-09-27 13:05:00,91.33,91.34,91.3,91.3,7268.0,86.7468,86.7563,86.7183,86.7183,7268.0
2018-09-27 13:10:00,91.31,91.32,91.27,91.3,10583.0,86.7278,86.7373,86.6898,86.7183,10583.0
2018-09-27 13:15:00,91.3,91.34,91.3,91.33,6061.0,86.7183,86.7563,86.7183,86.7468,6061.0
2018-09-27 13:20:00,91.34,91.37,91.32,91.33,15226.0,86.7563,86.7848,86.7373,86.7468,15226.0
2018-09-27 13:25:00,91.33,91.33,91.31,91.33,4567.0,86.7468,86.7468,86.7278,86.7468,4567.0
2018-09-27 13:30:00,91.33,91.34,91.28,91.28,11119.0,86.7468,86.7563,86.6993,86.6993,11119.0
2018-09-27 13:35:00,91.29,91.33,91.29,91.32,7727.0,86.7088,86.7468,86.7088,86.7373,7727.0
2018-09-27 13:40:00,91.31,91.32,91.26,91.27,6620.0,86.7278,86.7373,86.6803,86.6898,6620.0
2018-09-27 13:45:00,91.28,91.29,91.24,91.27,10360.0,86.6993,86.7088,86.6613,86.6898,10360.0
2018-09-27 13:50:00,91.27,91.31,91.27,91.29,9276.0,86.6898,86.7278,86.6898,86.7088,9276.0
2018-09-27 13:55:00,91.3,91.34,91.29,91.34,7691.0,86.7183,86.7563,86.7088,86.7563,7691.0
2018-09-27 14:00:00,91.33,91.34,91.3,91.3,11258.0,86.7468,86.7563,86.7183,86.7183,11258.0
2018-09-27 14:05:00,91.31,91.32,91.25,91.3,12362.0,86.7278,86.7373,86.6708,86.7183,12362.0
2018-09-27 14:10:00,91.31,91.32,91.26,91.32,8972.0,86.7278,86.7373,86.6803,86.7373,8972.0
2018-09-27 14:15:00,91.33,91.36,91.32,91.35,5446.0,86.7468,86.7753,86.7373,86.7658,5446.0
2018-09-27 14:20:00,91.35,91.37,91.34,91.34,6053.0,86.7658,86.7848,86.7563,86.7563,6053.0
2018-09-27 14:25:00,91.34,91.38,91.32,91.38,12118.0,86.7563,86.7943,86.7373,86.7943,12118.0
2018-09-27 14:30:00,91.37,91.38,91.32,91.33,7374.0,86.7848,86.7943,86.7373,86.7468,7374.0
2018-09-27 14:35:00,91.32,91.32,91.28,91.29,5691.0,86.7373,86.7373,86.6993,86.7088,5691.0
2018-09-27 14:40:00,91.3,91.3,91.2,91.22,11349.0,86.7183,86.7183,86.6233,86.6423,11349.0
2018-09-27 14:45:00,91.22,91.27,91.22,91.22,5595.0,86.6423,86.6898,86.6423,86.6423,5595.0
2018-09-27 14:50:00,91.23,91.26,91.23,91.25,9939.0,86.6518,86.6803,86.6518,86.6708,9939.0
2018-09-27 14:55:00,91.25,91.26,91.11,91.14,17507.0,86.6708,86.6803,86.5378,86.5663,17507.0
2018-09-27 15:00:00,91.15,91.2,91.15,91.18,6070.0,86.5758,86.6233,86.5758,86.6043,6070.0
2018-09-27 15:05:00,91.18,91.21,91.11,91.11,10667.0,86.6043,86.6328,86.5378,86.5378,10667.0
2018-09-27 15:10:00,91.1,91.17,91.07,91.12,7708.0,86.5283,86.5948,86.4998,86.5473,7708.0
2018-09-27 15:15:00,91.12,91.17,91.12,91.15,5369.0,86.5473,86.5948,86.5473,86.5758,5369.0
2018-09-27 15:20:00,91.15,91.16,91.08,91.11,6143.0,86.5758,86.5853,86.5093,86.5378,6143.0
2018-09-27 15:25:00,91.1,91.1,91.07,91.09,7651.0,86.5283,86.5283,86.4998,86.5188,7651.0
2018-09-27 15:30:00,91.09,91.1,91.05,91.09,13591.0,86.5188,86.5283,86.4809,86.5188,13591.0
2018-09-27 15:35:00,91.09,91.09,91.0,91.03,14563.0,86.5188,86.5188,86.4334,86.4619,14563.0
2018-09-27 15:40:00,91.02,91.04,90.98,91.01,19185.0,86.4524,86.4714,86.4144,86.4429,19185.0
2018-09-27 15:45:00,91.02,91.11,91.01,91.07,19768.0,86.4524,86.5378,86.4429,86.4998,19768.0
2018-09-27 15:50:00,91.06,91.17,91.05,91.17,41133.0,86.4903,86.5948,86.4809,86.5948,41133.0
2018-09-27 15:55:00,91.17,91.26,91.16,91.2,107654.0,86.5948,86.6803,86.5853,86.6233,107654.0
2018-09-28 09:30:00,91.08,91.39,91.08,91.22,14509.0,86.5093,86.8038,86.5093,86.6423,14509.0
2018-09-28 09:35:00,91.22,91.27,91.1,91.13,6303.0,86.6423,86.6898,86.5283,86.5568,6303.0
2018-09-28 09:40:00,91.08,91.1,90.77,90.97,19003.0,86.5093,86.5283,86.2149,86.4049,19003.0
2018-09-28 09:45:00,90.96,91.14,90.95,91.09,13905.0,86.3954,86.5663,86.3859,86.5188,13905.0
2018-09-28 09:50:00,91.09,91.3,91.08,91.29,12886.0,86.5188,86.7183,86.5093,86.7088,12886.0
2018-09-28 09:55:00,91.29,91.33,91.23,91.24,7554.0,86.7088,86.7468,86.6518,86.6613,7554.0
2018-09-28 10:00:00,91.23,91.39,91.22,91.32,9825.0,86.6518,86.8038,86.6423,86.7373,9825.0
2018-09-28 10:05:00,91.31,91.42,91.26,91.42,9202.0,86.7278,86.8323,86.6803,86.8323,9202.0
2018-09-28 10:10:00,91.39,91.44,91.34,91.43,7782.0,86.8038,86.8513,86.7563,86.8418,7782.0
2018-09-28 10:15:00,91.44,91.46,91.39,91.46,7366.0,86.8513,86.8703,86.8038,86.8703,7366.0
2018-09-28 10:20:00,91.45,91.47,91.39,91.43,9410.0,86.8608,86.8798,86.8038,86.8418,9410.0
2018-09-28 10:25:00,91.42,91.62,91.42,91.59,11387.0,86.8323,87.0222,86.8323,86.9938,11387.0
2018-09-28 10:30:00,91.6,91.6,91.52,91.52,9376.0,87.0033,87.0033,86.9273,86.9273,9376.0
2018-09-28 10:35:00,91.52,91.63,91.52,91.63,9270.0,86.9273,87.0317,86.9273,87.0317,9270.0
2018-09-28 10:40:00,91.63,91.64,91.55,91.56,4921.0,87.0317,87.0412,86.9558,86.9653,4921.0
2018-09-28 10:45:00,91.55,91.57,91.52,91.56,5861.0,86.9558,86.9748,86.9273,86.9653,5861.0
2018-09-28 10:50:00,91.57,91.6,91.54,91.57,5894.0,86.9748,87.0033,86.9463,86.9748,5894.0
2018-09-28 10:55:00,91.58,91.59,91.54,91.56,5521.0,86.9843,86.9938,86.9463,86.9653,5521.0
2018-09-28 11:00:00,91.56,91.67,91.54,91.65,8879.0,86.9653,87.0697,86.9463,87.0507,8879.0
2018-09-28 11:05:00,91.66,91.68,91.6,91.67,5919.0,87.0602,87.0792,87.0033,87.0697,5919.0
2018-09-28 11:10:00,91.67,91.7,91.64,91.65,6174.0,87.0697,87.0982,87.0412,87.0507,6174.0
2018-09-28 11:15:00,91.66,91.72,91.63,91.71,6401.0,87.0602,87.1172,87.0317,87.1077,6401.0
2018-09-28 11:20:00,91.71,91.77,91.68,91.73,10374.0,87.1077,87.1647,87.0792,87.1267,10374.0
2018-09-28 11:25:00,91.73,91.79,91.7,91.73,6222.0,87.1267,87.1837,87.0982,87.1267,6222.0
2018-09-28 11:30:00,91.74,91.78,91.63,91.63,7876.0,87.1362,87.1742,87.0317,87.0317,7876.0
2018-09-28 11:35:00,91.64,91.65,91.58,91.6,6479.0,87.0412,87.0507,86.9843,87.0033,6479.0
2018-09-28 11:40:00,91.58,91.6,91.49,91.49,6386.0,86.9843,87.0033,86.8988,86.8988,6386.0
2018-09-28 11:45:00,91.51,91.53,91.49,91.5,5213.0,86.9178,86.9368,86.8988,86.9083,5213.0
2018-09-28 11:50:00,91.5,91.5,91.42,91.44,11886.0,86.9083,86.9083,86.8323,86.8513,11886.0
2018-09-28 11:55:00,91.44,91.46,91.32,91.36,10079.0,86.8513,86.8703,86.7373,86.7753,10079.0
2018-09-28 12:00:00,91.35,91.38,91.32,91.38,5295.0,86.7658,86.7943,86.7373,86.7943,5295.0
2018-09-28 12:05:00,91.37,91.37,91.34,91.36,7272.0,86.7848,86.7848,86.7563,86.7753,7272.0
2018-09-28 12:10:00,91.36,91.4,91.35,91.4,5110.0,86.7753,86.8133,86.7658,86.8133,5110.0
2018-09-28 12:15:00,91.4,91.43,91.36,91.36,5865.0,86.8133,86.8418,86.7753,86.7753,5865.0
2018-09-28 12:20:00,91.36,91.38,91.34,91.34,4126.0,86.7753,86.7943,86.7563,86.7563,4126.0
2018-09-28 12:25:00,91.34,91.34,91.27,91.28,3020.0,86.7563,86.7563,86.6898,86.6993,3020.0
2018-09-28 12:30:00,91.27,91.34,91.27,91.31,8298.0,86.6898,86.7563,86.6898,86.7278,8298.0
2018-09-28 12:35:00,91.32,91.37,91.32,91.35,8730.0,86.7373,86.7848,86.7373,86.7658,8730.0
2018-09-28 12:40:00,91.35,91.37,91.34,91.34,4567.0,86.7658,86.7848,86.7563,86.7563,4567.0
2018-09-28 12:45:00,91.34,91.34,91.24,91.32,18580.0,86.7563,86.7563,86.6613,86.7373,18580.0
2018-09-28 12:50:00,91.31,91.52,91.29,91.52,19252.0,86.7278,86.9273,86.7088,86.9273,19252.0
2018-09-28 12:55:00,91.51,91.64,91.51,91.63,13666.0,86.9178,87.0412,86.9178,87.0317,13666.0
2018-09-28 13:00:00,91.62,91.68,91.6,91.67,16253.0,87.0222,87.0792,87.0033,87.0697,16253.0
2018-09-28 13:05:00,91.66,91.78,91.65,91.72,23307.0,87.0602,87.1742,87.0507,87.1172,23307.0
2018-09-28 13:10:00,91.72,91.77,91.66,91.67,45007.0,87.1172,87.1647,87.0602,87.0697,45007.0
2018-09-28 13:15:00,91.67,91.67,91.47,91.53,14972.0,87.0697,87.0697,86.8798,86.9368,14972.0
2018-09-28 13:20:00,91.51,91.6,91.51,91.53,9262.0,86.9178,87.0033,86.9178,86.9368,9262.0
2018-09-28 13:25:00,91.53,91.62,91.53,91.59,8822.0,86.9368,87.0222,86.9368,86.9938,8822.0
2018-09-28 13:30:00,91.59,91.64,91.59,91.64,7043.0,86.9938,87.0412,86.9938,87.0412,7043.0
2018-09-28 13:35:00,91.68,91.73,91.65,91.73,5934.0,87.0792,87.1267,87.0507,87.1267,5934.0
2018-09-28 13:40:00,91.72,91.72,91.69,91.7,6513.0,87.1172,87.1172,87.0887,87.0982,6513.0
2018-09-28 13:45:00,91.7,91.72,91.65,91.65,19110.0,87.0982,87.1172,87.0507,87.0507,19110.0
2018-09-28 13:50:00,91.65,91.75,91.65,91.7,8265.0,87.0507,87.1457,87.0507,87.0982,8265.0
2018-09-28 13:55:00,91.7,91.71,91.66,91.69,6827.0,87.0982,87.1077,87.0602,87.0887,6827.0
2018-09-28 14:00:00,91.69,91.73,91.68,91.71,9784.0,87.0887,87.1267,87.0792,87.1077,9784.0
2018-09-28 14:05:00,91.7,91.71,91.66,91.68,6963.0,87.0982,87.1077,87.0602,87.0792,6963.0
2018-09-28 14:10:00,91.67,91.67,91.54,91.57,10460.0,87.0697,87.0697,86.9463,86.9748,10460.0
2018-09-28 14:15:00,91.56,91.6,91.52,91.6,16407.0,86.9653,87.0033,86.9273,87.0033,16407.0
2018-09-28 14:20:00,91.58,91.65,91.57,91.64,16213.0,86.9843,87.0507,86.9748,87.0412,16213.0
2018-09-28 14:25:00,91.65,91.73,91.65,91.73,8208.0,87.0507,87.1267,87.0507,87.1267,8208.0
2018-09-28 14:30:00,91.73,91.75,91.71,91.72,13400.0,87.1267,87.1457,87.1077,87.1172,13400.0
2018-09-28 14:35:00,91.72,91.76,91.69,91.75,13137.0,87.1172,87.1552,87.0887,87.1457,13137.0
2018-09-28 14:40:00,91.76,91.76,91.69,91.7,8349.0,87.1552,87.1552,87.0887,87.0982,8349.0
2018-09-28 14:45:00,91.7,91.72,91.63,91.63,10903.0,87.0982,87.1172,87.0317,87.0317,10903.0
2018-09-28 14:50:00,91.64,91.64,91.59,91.59,8256.0,87.0412,87.0412,86.9938,86.9938,8256.0
2018-09-28 14:55:00,91.59,91.59,91.5,91.53,8481.0,86.9938,86.9938,86.9083,86.9368,8481.0
2018-09-28 15:00:00,91.53,91.59,91.48,91.49,17213.0,86.9368,86.9938,86.8893,86.8988,17213.0
2018-09-28 15:05:00,91.49,91.57,91.48,91.56,7638.0,86.8988,86.9748,86.8893,86.9653,7638.0
2018-09-28 15:10:00,91.56,91.61,91.55,91.6,9873.0,86.9653,87.0127,86.9558,87.0033,9873.0
2018-09-28 15:15:00,91.59,91.6,91.56,91.57,13559.0,86.9938,87.0033,86.9653,86.9748,13559.0
2018-09-28 15:20:00,91.57,91.66,91.57,91.59,14095.0,86.9748,87.0602,86.9748,86.9938,14095.0
2018-09-28 15:25:00,91.59,91.64,91.58,91.59,14714.0,86.9938,87.0412,86.9843,86.9938,14714.0
2018-09-28 15:30:00,91.58,91.62,91.52,91.62,25078.0,86.9843,87.0222,86.9273,87.0222,25078.0
2018-09-28 15:35:00,91.6,91.62,91.57,91.59,22197.0,87.0033,87.0222,86.9748,86.9938,22197.0
2018-09-28 15:40:00,91.59,91.63,91.53,91.54,20129.0,86.9938,87.0317,86.9368,86.9463,20129.0
2018-09-28 15:45:00,91.54,91.64,91.49,91.56,31423.0,86.9463,87.0412,86.8988,86.9653,31423.0
2018-09-28 15:50:00,91.56,91.58,91.49,91.52,40526.0,86.9653,86.9843,86.8988,86.9273,40526.0
2018-09-28 15:55:00,91.52,91.58,91.49,91.56,86965.0,86.9273,86.9843,86.8988,86.9653,86965.0
2018-10-01 09:30:00,92.03,92.07,91.72,91.78,32004.0,87.4117,87.4497,87.1172,87.1742,32004.0
2018-10-01 09:35:00,91.7,91.72,91.43,91.46,7806.0,87.0982,87.1172,86.8418,86.8703,7806.0
2018-10-01 09:40:00,91.48,91.85,91.48,91.72,14011.0,86.8893,87.2407,86.8893,87.1172,14011.0
2018-10-01 09:45:00,91.68,91.73,91.55,91.66,7122.0,87.0792,87.1267,86.9558,87.0602,7122.0
2018-10-01 09:50:00,91.64,91.73,91.56,91.6,12154.0,87.0412,87.1267,86.9653,87.0033,12154.0
2018-10-01 09:55:00,91.58,91.65,91.52,91.57,5403.0,86.9843,87.0507,86.9273,86.9748,5403.0
2018-10-01 10:00:00,91.59,91.62,91.35,91.41,42050.0,86.9938,87.0222,86.7658,86.8228,42050.0
2018-10-01 10:05:00,91.37,91.5,91.36,91.41,32007.0,86.7848,86.9083,86.7753,86.8228,32007.0
2018-10-01 10:10:00,91.43,91.48,91.37,91.46,22404.0,86.8418,86.8893,86.7848,86.8703,22404.0
2018-10-01 10:15:00,91.46,91.46,91.37,91.38,9461.0,86.8703,86.8703,86.7848,86.7943,9461.0
2018-10-01 10:20:00,91.39,91.56,91.38,91.55,19114.0,86.8038,86.9653,86.7943,86.9558,19114.0
2018-10-01 10:25:00,91.56,91.72,91.5,91.72,13595.0,86.9653,87.1172,86.9083,87.1172,13595.0
2018-10-01 10:30:00,91.72,91.82,91.71,91.82,7682.0,87.1172,87.2122,87.1077,87.2122,7682.0
2018-10-01 10:35:00,91.81,91.85,91.68,91.72,24139.0,87.2027,87.2407,87.0792,87.1172,24139.0
2018-10-01 10:40:00,91.72,91.72,91.67,91.71,9754.0,87.1172,87.1172,87.0697,87.1077,9754.0
2018-10-01 10:45:00,91.72,91.73,91.68,91.69,14774.0,87.1172,87.1267,87.0792,87.0887,14774.0
2018-10-01 10:50:00,91.69,91.74,91.64,91.71,9065.0,87.0887,87.1362,87.0412,87.1077,9065.0
2018-10-01 10:55:00,91.71,91.78,91.71,91.75,7787.0,87.1077,87.1742,87.1077,87.1457,7787.0
2018-10-01 11:00:00,91.73,91.84,91.71,91.81,9037.0,87.1267,87.2312,87.1077,87.2027,9037.0
2018-10-01 11:05:00,91.81,91.82,91.62,91.71,45552.0,87.2027,87.2122,87.0222,87.1077,45552.0
2018-10-01 11:10:00,91.72,91.74,91.69,91.7,10062.0,87.1172,87.1362,87.0887,87.0982,10062.0
2018-10-01 11:15:00,91.7,91.71,91.5,91.51,16607.0,87.0982,87.1077,86.9083,86.9178,16607.0
2018-10-01 11:20:00,91.5,91.57,91.44,91.49,35097.0,86.9083,86.9748,86.8513,86.8988,35097.0
2018-10-01 11:25:00,91.49,91.52,91.41,91.52,13559.0,86.8988,86.9273,86.8228,86.9273,13559.0
2018-10-01 11:30:00,91.53,91.7,91.5,91.56,19636.0,86.9368,87.0982,86.9083,86.9653,19636.0
2018-10-01 11:35:00,91.56,91.58,91.53,91.58,21669.0,86.9653,86.9843,86.9368,86.9843,21669.0
2018-10-01 11:40:00,91.56,91.64,91.55,91.6,14049.0,86.9653,87.0412,86.9558,87.0033,14049.0
2018-10-01 11:45:00,91.59,91.6,91.56,91.58,11237.0,86.9938,87.0033,86.9653,86.9843,11237.0
2018-10-01 11:50:00,91.58,91.58,91.49,91.56,11908.0,86.9843,86.9843,86.8988,86.9653,11908.0
2018-10-01 11:55:00,91.56,91.56,91.49,91.49,12577.0,86.9653,86.9653,86.8988,86.8988,12577.0
2018-10-01 12:00:00,91.49,91.55,91.47,91.5,8214.0,86.8988,86.9558,86.8798,86.9083,8214.0
2018-10-01 12:05:00,91.52,91.56,91.52,91.55,4519.0,86.9273,86.9653,86.9273,86.9558,4519.0
2018-10-01 12:10:00,91.56,91.57,91.5,91.54,28627.0,86.9653,86.9748,86.9083,86.9463,28627.0
2018-10-01 12:15:00,91.53,91.57,91.53,91.57,6679.0,86.9368,86.9748,86.9368,86.9748,6679.0
2018-10-01 12:20:00,91.57,91.58,91.41,91.5,11645.0,86.9748,86.9843,86.8228,86.9083,11645.0
2018-10-01 12:25:00,91.5,91.57,91.49,91.5,7805.0,86.9083,86.9748,86.8988,86.9083,7805.0
2018-10-01 12:30:00,91.5,91.51,91.44,91.46,6252.0,86.9083,86.9178,86.8513,86.8703,6252.0
2018-10-01 12:35:00,91.47,91.52,91.46,91.5,5648.0,86.8798,86.9273,86.8703,86.9083,5648.0
2018-10-01 12:40:00,91.5,91.51,91.45,91.47,4623.0,86.9083,86.9178,86.8608,86.8798,4623.0
2018-10-01 12:45:00,91.46,91.46,91.36,91.36,7380.0,86.8703,86.8703,86.7753,86.7753,7380.0
2018-10-01 12:50:00,91.38,91.48,91.36,91.48,12594.0,86.7943,86.8893,86.7753,86.8893,12594.0
2018-10-01 12:55:00,91.46,91.46,91.42,91.46,4681.0,86.8703,86.8703,86.8323,86.8703,4681.0
2018-10-01 13:00:00,91.44,91.49,91.4,91.48,37744.0,86.8513,86.8988,86.8133,86.8893,37744.0
2018-10-01 13:05:00,91.48,91.55,91.48,91.53,7139.0,86.8893,86.9558,86.8893,86.9368,7139.0
2018-10-01 13:10:00,91.53,91.53,91.47,91.47,21336.0,86.9368,86.9368,86.8798,86.8798,21336.0
2018-10-01 13:15:00,91.47,91.49,91.45,91.45,12026.0,86.8798,86.8988,86.8608,86.8608,12026.0
2018-10-01 13:20:00,91.45,91.49,91.45,91.46,10935.0,86.8608,86.8988,86.8608,86.8703,10935.0
2018-10-01 13:25:00,91.45,91.46,91.42,91.44,6114.0,86.8608,86.8703,86.8323,86.8513,6114.0
2018-10-01 13:30:00,91.44,91.45,91.37,91.41,10500.0,86.8513,86.8608,86.7848,86.8228,10500.0
2018-10-01 13:35:00,91.41,91.46,91.41,91.45,4714.0,86.8228,86.8703,86.8228,86.8608,4714.0
2018-10-01 13:40:00,91.45,91.47,91.42,91.47,27129.0,86.8608,86.8798,86.8323,86.8798,27129.0
2018-10-01 13:45:00,91.47,91.51,91.4,91.41,14650.0,86.8798,86.9178,86.8133,86.8228,14650.0
2018-10-01 13:50:00,91.42,91.44,91.4,91.4,10504.0,86.8323,86.8513,86.8133,86.8133,10504.0
2018-10-01 13:55:00,91.41,91.42,91.3,91.32,15489.0,86.8228,86.8323,86.7183,86.7373,15489.0
2018-10-01 14:00:00,91.32,91.32,91.24,91.26,14062.0,86.7373,86.7373,86.6613,86.6803,14062.0
2018-10-01 14:05:00,91.26,91.35,91.25,91.3,11751.0,86.6803,86.7658,86.6708,86.7183,11751.0
2018-10-01 14:10:00,91.32,91.33,91.28,91.29,11552.0,86.7373,86.7468,86.6993,86.7088,11552.0
2018-10-01 14:15:00,91.29,91.29,91.22,91.23,18628.0,86.7088,86.7088,86.6423,86.6518,18628.0
2018-10-01 14:20:00,91.23,91.29,91.21,91.26,16692.0,86.6518,86.7088,86.6328,86.6803,16692.0
2018-10-01 14:25:00,91.24,91.26,91.22,91.23,9559.0,86.6613,86.6803,86.6423,86.6518,9559.0
2018-10-01 14:30:00,91.24,91.26,91.22,91.26,9847.0,86.6613,86.6803,86.6423,86.6803,9847.0
2018-10-01 14:35:00,91.26,91.28,91.22,91.26,12957.0,86.6803,86.6993,86.6423,86.6803,12957.0
2018-10-01 14:40:00,91.26,91.3,91.25,91.3,14017.0,86.6803,86.7183,86.6708,86.7183,14017.0
2018-10-01 14:45:00,91.3,91.37,91.28,91.35,27653.0,86.7183,86.7848,86.6993,86.7658,27653.0
2018-10-01 14:50:00,91.34,91.35,91.31,91.32,7580.0,86.7563,86.7658,86.7278,86.7373,7580.0
2018-10-01 14:55:00,91.33,91.39,91.33,91.39,8216.0,86.7468,86.8038,86.7468,86.8038,8216.0
2018-10-01 15:00:00,91.39,91.41,91.37,91.4,13077.0,86.8038,86.8228,86.7848,86.8133,13077.0
2018-10-01 15:05:00,91.4,91.4,91.36,91.36,14067.0,86.8133,86.8133,86.7753,86.7753,14067.0
2018-10-01 15:10:00,91.36,91.41,91.35,91.41,21967.0,86.7753,86.8228,86.7658,86.8228,21967.0
2018-10-01 15:15:00,91.42,91.48,91.41,91.47,23849.0,86.8323,86.8893,86.8228,86.8798,23849.0
2018-10-01 15:20:00,91.46,91.49,91.4,91.46,15488.0,86.8703,86.8988,86.8133,86.8703,15488.0
2018-10-01 15:25:00,91.46,91.47,91.4,91.44,27633.0,86.8703,86.8798,86.8133,86.8513,27633.0
2018-10-01 15:30:00,91.43,91.44,91.35,91.36,35454.0,86.8418,86.8513,86.7658,86.7753,35454.0
2018-10-01 15:35:00,91.36,91.4,91.34,91.38,24312.0,86.7753,86.8133,86.7563,86.7943,24312.0
2018-10-01 15:40:00,91.38,91.39,91.26,91.26,26612.0,86.7943,86.8038,86.6803,86.6803,26612.0
2018-10-01 15:45:00,91.27,91.4,91.27,91.39,35293.0,86.6898,86.8133,86.6898,86.8038,35293.0
2018-10-01 15:50:00,91.37,91.46,91.37,91.46,34349.0,86.7848,86.8703,86.7848,86.8703,34349.0
2018-10-01 15:55:00,91.46,91.67,91.46,91.66,155133.0,86.8703,87.0697,86.8703,87.0602,155133.0
2018-10-02 09:30:00,91.56,91.8,91.52,91.75,32312.0,86.9653,87.1932,86.9273,87.1457,32312.0
2018-10-02 09:35:00,91.75,91.76,91.32,91.32,17042.0,87.1457,87.1552,86.7373,86.7373,17042.0
2018-10-02 09:40:00,91.27,91.38,91.23,91.35,12240.0,86.6898,86.7943,86.6518,86.7658,12240.0
2018-10-02 09:45:00,91.39,91.45,91.36,91.41,6542.0,86.8038,86.8608,86.7753,86.8228,6542.0
2018-10-02 09:50:00,91.43,91.5,91.39,91.46,12791.0,86.8418,86.9083,86.8038,86.8703,12791.0
2018-10-02 09:55:00,91.5,91.53,91.38,91.51,13736.0,86.9083,86.9368,86.7943,86.9178,13736.0
2018-10-02 10:00:00,91.52,91.57,91.44,91.56,6771.0,86.9273,86.9748,86.8513,86.9653,6771.0
2018-10-02 10:05:00,91.56,91.65,91.54,91.58,16704.0,86.9653,87.0507,86.9463,86.9843,16704.0
2018-10-02 10:10:00,91.58,91.64,91.55,91.56,18400.0,86.9843,87.0412,86.9558,86.9653,18400.0
2018-10-02 10:15:00,91.57,91.65,91.53,91.54,13429.0,86.9748,87.0507,86.9368,86.9463,13429.0
2018-10-02 10:20:00,91.55,91.56,91.48,91.51,10883.0,86.9558,86.9653,86.8893,86.9178,10883.0
2018-10-02 10:25:00,91.51,91.55,91.46,91.52,10928.0,86.9178,86.9558,86.8703,86.9273,10928.0
2018-10-02 10:30:00,91.52,91.52,91.41,91.43,10684.0,86.9273,86.9273,86.8228,86.8418,10684.0
2018-10-02 10:35:00,91.43,91.45,91.39,91.44,7140.0,86.8418,86.8608,86.8038,86.8513,7140.0
2018-10-02 10:40:00,91.43,91.46,91.4,91.4,7526.0,86.8418,86.8703,86.8133,86.8133,7526.0
2018-10-02 10:45:00,91.41,91.45,91.34,91.45,12735.0,86.8228,86.8608,86.7563,86.8608,12735.0
2018-10-02 10:50:00,91.45,91.46,91.35,91.35,6817.0,86.8608,86.8703,86.7658,86.7658,6817.0
2018-10-02 10:55:00,91.31,91.34,91.21,91.23,12025.0,86.7278,86.7563,86.6328,86.6518,12025.0
2018-10-02 11:00:00,91.23,91.28,91.2,91.22,7370.0,86.6518,86.6993,86.6233,86.6423,7370.0
2018-10-02 11:05:00,91.23,91.36,91.23,91.36,6945.0,86.6518,86.7753,86.6518,86.7753,6945.0
2018-10-02 11:10:00,91.35,91.39,91.31,91.36,30237.0,86.7658,86.8038,86.7278,86.7753,30237.0
2018-10-02 11:15:00,91.36,91.39,91.33,91.36,6917.0,86.7753,86.8038,86.7468,86.7753,6917.0
2018-10-02 11:20:00,91.35,91.42,91.35,91.41,6250.0,86.7658,86.8323,86.7658,86.8228,6250.0
2018-10-02 11:25:00,91.4,91.4,91.34,91.34,7381.0,86.8133,86.8133,86.7563,86.7563,7381.0
2018-10-02 11:30:00,91.35,91.41,91.35,91.39,6425.0,86.7658,86.8228,86.7658,86.8038,6425.0
2018-10-02 11:35:00,91.39,91.4,91.36,91.37,5702.0,86.8038,86.8133,86.7753,86.7848,5702.0
2018-10-02 11:40:00,91.37,91.47,91.36,91.47,9707.0,86.7848,86.8798,86.7753,86.8798,9707.0
2018-10-02 11:45:00,91.47,91.54,91.46,91.5,16899.0,86.8798,86.9463,86.8703,86.9083,16899.0
2018-10-02 11:50:00,91.5,91.54,91.49,91.53,5618.0,86.9083,86.9463,86.8988,86.9368,5618.0
2018-10-02 11:55:00,91.53,91.61,91.53,91.61,17214.0,86.9368,87.0127,86.9368,87.0127,17214.0
2018-10-02 12:00:00,91.61,91.74,91.61,91.72,7562.0,87.0127,87.1362,87.0127,87.1172,7562.0
2018-10-02 12:05:00,91.72,91.78,91.68,91.78,43976.0,87.1172,87.1742,87.0792,87.1742,43976.0
2018-10-02 12:10:00,91.78,91.8,91.72,91.74,43312.0,87.1742,87.1932,87.1172,87.1362,43312.0
2018-10-02 12:15:00,91.74,91.77,91.74,91.76,17420.0,87.1362,87.1647,87.1362,87.1552,17420.0
2018-10-02 12:20:00,91.76,91.8,91.74,91.78,14349.0,87.1552,87.1932,87.1362,87.1742,14349.0
2018-10-02 12:25:00,91.78,91.82,91.77,91.78,14715.0,87.1742,87.2122,87.1647,87.1742,14715.0
2018-10-02 12:30:00,91.78,91.78,91.68,91.75,43676.0,87.1742,87.1742,87.0792,87.1457,43676.0
2018-10-02 12:35:00,91.76,91.99,91.75,91.97,37067.0,87.1552,87.3737,87.1457,87.3547,37067.0
2018-10-02 12:40:00,91.96,92.02,91.92,92.02,17247.0,87.3452,87.4022,87.3072,87.4022,17247.0
2018-10-02 12:45:00,92.03,92.03,91.86,91.89,14040.0,87.4117,87.4117,87.2502,87.2787,14040.0
2018-10-02 12:50:00,91.88,91.94,91.88,91.93,17772.0,87.2692,87.3262,87.2692,87.3167,17772.0
2018-10-02 12:55:00,91.92,91.98,91.91,91.97,17907.0,87.3072,87.3642,87.2977,87.3547,17907.0
2018-10-02 13:00:00,91.97,92.02,91.95,91.95,6888.0,87.3547,87.4022,87.3357,87.3357,6888.0
2018-10-02 13:05:00,91.96,91.97,91.91,91.94,8729.0,87.3452,87.3547,87.2977,87.3262,8729.0
2018-10-02 13:10:00,91.95,91.99,91.94,91.94,8543.0,87.3357,87.3737,87.3262,87.3262,8543.0
2018-10-02 13:15:00,91.94,92.06,91.94,92.04,8003.0,87.3262,87.4402,87.3262,87.4212,8003.0
2018-10-02 13:20:00,92.04,92.05,91.95,91.96,8450.0,87.4212,87.4307,87.3357,87.3452,8450.0
2018-10-02 13:25:00,91.95,91.96,91.92,91.96,4106.0,87.3357,87.3452,87.3072,87.3452,4106.0
2018-10-02 13:30:00,91.96,91.99,91.96,91.99,7156.0,87.3452,87.3737,87.3452,87.3737,7156.0
2018-10-02 13:35:00,91.99,92.01,91.97,92.01,11080.0,87.3737,87.3927,87.3547,87.3927,11080.0
2018-10-02 13:40:00,92.02,92.05,92.01,92.01,6090.0,87.4022,87.4307,87.3927,87.3927,6090.0
2018-10-02 13:45:00,92.01,92.01,91.97,92.0,11000.0,87.3927,87.3927,87.3547,87.3832,11000.0
2018-10-02 13:50:00,92.01,92.02,91.97,91.98,8018.0,87.3927,87.4022,87.3547,87.3642,8018.0
2018-10-02 13:55:00,91.98,92.01,91.97,92.01,7335.0,87.3642,87.3927,87.3547,87.3927,7335.0
2018-10-02 14:00:00,91.99,92.03,91.97,92.03,8289.0,87.3737,87.4117,87.3547,87.4117,8289.0
2018-10-02 14:05:00,92.03,92.06,92.0,92.03,8465.0,87.4117,87.4402,87.3832,87.4117,8465.0
2018-10-02 14:10:00,92.02,92.04,92.01,92.03,7799.0,87.4022,87.4212,87.3927,87.4117,7799.0
2018-10-02 14:15:00,92.02,92.05,92.01,92.03,7124.0,87.4022,87.4307,87.3927,87.4117,7124.0
2018-10-02 14:20:00,92.02,92.07,92.01,92.04,10654.0,87.4022,87.4497,87.3927,87.4212,10654.0
2018-10-02 14:25:00,92.03,92.09,92.03,92.07,23050.0,87.4117,87.4687,87.4117,87.4497,23050.0
2018-10-02 14:30:00,92.06,92.07,92.01,92.05,17212.0,87.4402,87.4497,87.3927,87.4307,17212.0
2018-10-02 14:35:00,92.04,92.05,91.84,91.89,23106.0,87.4212,87.4307,87.2312,87.2787,23106.0
2018-10-02 14:40:00,91.89,91.96,91.87,91.93,14011.0,87.2787,87.3452,87.2597,87.3167,14011.0
2018-10-02 14:45:00,91.92,91.95,91.91,91.92,5436.0,87.3072,87.3357,87.2977,87.3072,5436.0
2018-10-02 14:50:00,91.92,91.93,91.89,91.9,15075.0,87.3072,87.3167,87.2787,87.2882,15075.0
2018-10-02 14:55:00,91.89,91.89,91.83,91.85,12932.0,87.2787,87.2787,87.2217,87.2407,12932.0
2018-10-02 15:00:00,91.85,91.86,91.8,91.82,23917.0,87.2407,87.2502,87.1932,87.2122,23917.0
2018-10-02 15:05:00,91.81,91.83,91.77,91.8,10224.0,87.2027,87.2217,87.1647,87.1932,10224.0
2018-10-02 15:10:00,91.81,91.82,91.75,91.77,15500.0,87.2027,87.2122,87.1457,87.1647,15500.0
2018-10-02 15:15:00,91.77,91.78,91.68,91.68,19732.0,87.1647,87.1742,87.0792,87.0792,19732.0
2018-10-02 15:20:00,91.69,91.7,91.64,91.64,10113.0,87.0887,87.0982,87.0412,87.0412,10113.0
2018-10-02 15:25:00,91.65,91.67,91.59,91.6,26364.0,87.0507,87.0697,86.9938,87.0033,26364.0
2018-10-02 15:30:00,91.61,91.74,91.61,91.67,27938.0,87.0127,87.1362,87.0127,87.0697,27938.0
2018-10-02 15:35:00,91.68,91.76,91.65,91.73,31378.0,87.0792,87.1552,87.0507,87.1267,31378.0
2018-10-02 15:40:00,91.74,91.83,91.74,91.81,46387.0,87.1362,87.2217,87.1362,87.2027,46387.0
2018-10-02 15:45:00,91.81,91.92,91.8,91.84,45017.0,87.2027,87.3072,87.1932,87.2312,45017.0
2018-10-02 15:50:00,91.84,91.86,91.78,91.85,29679.0,87.2312,87.2502,87.1742,87.2407,29679.0
2018-10-02 15:55:00,91.85,91.91,91.82,91.83,88181.0,87.2407,87.2977,87.2122,87.2217,88181.0
2018-10-03 09:30:00,92.32,92.6,92.21,92.55,22233.0,87.6871,87.9531,87.5826,87.9056,22233.0
2018-10-03 09:35:00,92.57,92.9,92.2,92.53,15493.0,87.9246,88.238,87.5731,87.8866,15493.0
2018-10-03 09:40:00,92.44,92.8,92.33,92.79,51054.0,87.8011,88.143,87.6966,88.1335,51054.0
2018-10-03 09:45:00,92.71,92.96,92.68,92.92,16687.0,88.0575,88.295,88.0291,88.257,16687.0
2018-10-03 09:50:00,92.89,93.27,92.88,93.21,33064.0,88.2285,88.5894,88.219,88.5325,33064.0
2018-10-03 09:55:00,93.2,93.27,93.13,93.25,30703.0,88.523,88.5894,88.4565,88.5704,30703.0
2018-10-03 10:00:00,93.24,93.29,93.14,93.17,19993.0,88.561,88.6084,88.466,88.4945,19993.0
2018-10-03 10:05:00,93.18,93.46,93.18,93.45,32281.0,88.504,88.7699,88.504,88.7604,32281.0
2018-10-03 10:10:00,93.44,93.53,93.33,93.45,64032.0,88.7509,88.8364,88.6464,88.7604,64032.0
2018-10-03 10:15:00,93.45,93.76,93.43,93.72,46075.0,88.7604,89.0549,88.7414,89.0169,46075.0
2018-10-03 10:20:00,93.7,94.31,93.69,94.27,82397.0,88.9979,89.5773,88.9884,89.5393,82397.0
2018-10-03 10:25:00,94.29,94.29,93.83,93.91,119644.0,89.5583,89.5583,89.1213,89.1973,119644.0
2018-10-03 10:30:00,93.88,93.96,93.71,93.75,26178.0,89.1688,89.2448,89.0074,89.0454,26178.0
2018-10-03 10:35:00,93.72,93.72,93.49,93.52,13013.0,89.0169,89.0169,88.7984,88.8269,13013.0
2018-10-03 10:40:00,93.51,93.6,93.4,93.52,28603.0,88.8174,88.9029,88.7129,88.8269,28603.0
2018-10-03 10:45:00,93.51,93.55,93.44,93.51,20066.0,88.8174,88.8554,88.7509,88.8174,20066.0
2018-10-03 10:50:00,93.51,93.52,93.36,93.38,9241.0,88.8174,88.8269,88.6749,88.6939,9241.0
2018-10-03 10:55:00,93.36,93.36,93.26,93.28,19214.0,88.6749,88.6749,88.5799,88.5989,19214.0
2018-10-03 11:00:00,93.28,93.33,93.19,93.2,36890.0,88.5989,88.6464,88.5135,88.523,36890.0
2018-10-03 11:05:00,93.19,93.2,93.08,93.12,33688.0,88.5135,88.523,88.409,88.447,33688.0
2018-10-03 11:10:00,93.1,93.15,93.01,93.02,25046.0,88.428,88.4755,88.3425,88.352,25046.0
2018-10-03 11:15:00,93.0,93.13,93.0,93.11,32745.0,88.333,88.4565,88.333,88.4375,32745.0
2018-10-03 11:20:00,93.11,93.25,93.11,93.23,18743.0,88.4375,88.5704,88.4375,88.5515,18743.0
2018-10-03 11:25:00,93.24,93.36,93.21,93.32,18577.0,88.561,88.6749,88.5325,88.6369,18577.0
2018-10-03 11:30:00,93.31,93.36,93.27,93.27,23879.0,88.6274,88.6749,88.5894,88.5894,23879.0
2018-10-03 11:35:00,93.26,93.27,93.14,93.18,12004.0,88.5799,88.5894,88.466,88.504,12004.0
2018-10-03 11:40:00,93.19,93.35,93.17,93.35,16794.0,88.5135,88.6654,88.4945,88.6654,16794.0
2018-10-03 11:45:00,93.36,93.39,93.3,93.32,19545.0,88.6749,88.7034,88.6179,88.6369,19545.0
2018-10-03 11:50:00,93.31,93.32,93.22,93.29,7976.0,88.6274,88.6369,88.542,88.6084,7976.0
2018-10-03 11:55:00,93.29,93.38,93.29,93.36,15180.0,88.6084,88.6939,88.6084,88.6749,15180.0
2018-10-03 12:00:00,93.36,93.43,93.35,93.39,17876.0,88.6749,88.7414,88.6654,88.7034,17876.0
2018-10-03 12:05:00,93.4,93.45,93.34,93.45,19262.0,88.7129,88.7604,88.6559,88.7604,19262.0
2018-10-03 12:10:00,93.45,93.61,93.45,93.61,36352.0,88.7604,88.9124,88.7604,88.9124,36352.0
2018-10-03 12:15:00,93.62,93.66,93.55,93.63,13021.0,88.9219,88.9599,88.8554,88.9314,13021.0
2018-10-03 12:20:00,93.64,93.7,93.59,93.59,17767.0,88.9409,88.9979,88.8934,88.8934,17767.0
2018-10-03 12:25:00,93.58,93.6,93.52,93.6,11512.0,88.8839,88.9029,88.8269,88.9029,11512.0
2018-10-03 12:30:00,93.6,93.65,93.58,93.62,10982.0,88.9029,88.9504,88.8839,88.9219,10982.0
2018-10-03 12:35:00,93.61,93.62,93.54,93.57,18785.0,88.9124,88.9219,88.8459,88.8744,18785.0
2018-10-03 12:40:00,93.56,93.56,93.42,93.47,18977.0,88.8649,88.8649,88.7319,88.7794,18977.0
2018-10-03 12:45:00,93.47,93.49,93.44,93.45,11909.0,88.7794,88.7984,88.7509,88.7604,11909.0
2018-10-03 12:50:00,93.46,93.5,93.44,93.49,11721.0,88.7699,88.8079,88.7509,88.7984,11721.0
2018-10-03 12:55:00,93.48,93.51,93.47,93.48,6565.0,88.7889,88.8174,88.7794,88.7889,6565.0
2018-10-03 13:00:00,93.49,93.49,93.47,93.47,7583.0,88.7984,88.7984,88.7794,88.7794,7583.0
2018-10-03 13:05:00,93.47,93.5,93.47,93.49,11214.0,88.7794,88.8079,88.7794,88.7984,11214.0
2018-10-03 13:10:00,93.5,93.61,93.49,93.61,11337.0,88.8079,88.9124,88.7984,88.9124,11337.0
2018-10-03 13:15:00,93.61,93.64,93.58,93.59,21506.0,88.9124,88.9409,88.8839,88.8934,21506.0
2018-10-03 13:20:00,93.59,93.6,93.54,93.54,12329.0,88.8934,88.9029,88.8459,88.8459,12329.0
2018-10-03 13:25:00,93.52,93.57,93.5,93.56,19185.0,88.8269,88.8744,88.8079,88.8649,19185.0
2018-10-03 13:30:00,93.55,93.56,93.46,93.47,25491.0,88.8554,88.8649,88.7699,88.7794,25491.0
2018-10-03 13:35:00,93.46,93.52,93.44,93.48,13855.0,88.7699,88.8269,88.7509,88.7889,13855.0
2018-10-03 13:40:00,93.48,93.5,93.44,93.46,7702.0,88.7889,88.8079,88.7509,88.7699,7702.0
2018-10-03 13:45:00,93.45,93.51,93.42,93.46,41717.0,88.7604,88.8174,88.7319,88.7699,41717.0
2018-10-03 13:50:00,93.47,93.52,93.41,93.48,21464.0,88.7794,88.8269,88.7224,88.7889,21464.0
2018-10-03 13:55:00,93.48,93.48,93.42,93.45,13120.0,88.7889,88.7889,88.7319,88.7604,13120.0
2018-10-03 14:00:00,93.45,93.47,93.41,93.43,15665.0,88.7604,88.7794,88.7224,88.7414,15665.0
2018-10-03 14:05:00,93.43,93.54,93.42,93.54,15857.0,88.7414,88.8459,88.7319,88.8459,15857.0
2018-10-03 14:10:00,93.54,93.62,93.51,93.61,13845.0,88.8459,88.9219,88.8174,88.9124,13845.0
2018-10-03 14:15:00,93.61,93.64,93.59,93.64,11062.0,88.9124,88.9409,88.8934,88.9409,11062.0
2018-10-03 14:20:00,93.64,93.65,93.61,93.61,6729.0,88.9409,88.9504,88.9124,88.9124,6729.0
2018-10-03 14:25:00,93.62,93.62,93.58,93.62,52215.0,88.9219,88.9219,88.8839,88.9219,52215.0
2018-10-03 14:30:00,93.62,93.67,93.61,93.64,59074.0,88.9219,88.9694,88.9124,88.9409,59074.0
2018-10-03 14:35:00,93.65,93.65,93.45,93.64,67979.0,88.9504,88.9504,88.7604,88.9409,67979.0
2018-10-03 14:40:00,93.62,93.67,93.58,93.59,32217.0,88.9219,88.9694,88.8839,88.8934,32217.0
2018-10-03 14:45:00,93.59,93.61,93.5,93.52,26536.0,88.8934,88.9124,88.8079,88.8269,26536.0
2018-10-03 14:50:00,93.5,93.5,93.4,93.4,12488.0,88.8079,88.8079,88.7129,88.7129,12488.0
2018-10-03 14:55:00,93.4,93.42,93.35,93.35,17277.0,88.7129,88.7319,88.6654,88.6654,17277.0
2018-10-03 15:00:00,93.35,93.37,93.28,93.34,29376.0,88.6654,88.6844,88.5989,88.6559,29376.0
2018-10-03 15:05:00,93.35,93.47,93.35,93.47,80483.0,88.6654,88.7794,88.6654,88.7794,80483.0
2018-10-03 15:10:00,93.47,93.52,93.41,93.48,32353.0,88.7794,88.8269,88.7224,88.7889,32353.0
2018-10-03 15:15:00,93.48,93.48,93.39,93.41,26499.0,88.7889,88.7889,88.7034,88.7224,26499.0
2018-10-03 15:20:00,93.41,93.41,93.37,93.37,29120.0,88.7224,88.7224,88.6844,88.6844,29120.0
2018-10-03 15:25:00,93.37,93.38,93.3,93.37,27021.0,88.6844,88.6939,88.6179,88.6844,27021.0
2018-10-03 15:30:00,93.38,93.47,93.38,93.41,39527.0,88.6939,88.7794,88.6939,88.7224,39527.0
2018-10-03 15:35:00,93.41,93.41,93.35,93.38,26869.0,88.7224,88.7224,88.6654,88.6939,26869.0
2018-10-03 15:40:00,93.37,93.45,93.36,93.44,36087.0,88.6844,88.7604,88.6749,88.7509,36087.0
2018-10-03 15:45:00,93.44,93.54,93.44,93.51,76208.0,88.7509,88.8459,88.7509,88.8174,76208.0
2018-10-03 15:50:00,93.51,93.63,93.51,93.63,91045.0,88.8174,88.9314,88.8174,88.9314,91045.0
2018-10-03 15:55:00,93.63,93.69,93.5,93.53,299627.0,88.9314,88.9884,88.8079,88.8364,299627.0
2018-10-04 09:30:00,93.28,93.5,93.08,93.38,26913.0,88.5989,88.8079,88.409,88.6939,26913.0
2018-10-04 09:35:00,93.46,93.46,92.84,92.94,12223.0,88.7699,88.7699,88.181,88.276,12223.0
2018-10-04 09:40:00,92.93,92.99,92.6,92.6,33055.0,88.2665,88.3235,87.9531,87.9531,33055.0
2018-10-04 09:45:00,92.65,92.67,92.41,92.44,71013.0,88.0006,88.0196,87.7726,87.8011,71013.0
2018-10-04 09:50:00,92.42,92.5,92.4,92.47,9716.0,87.7821,87.8581,87.7631,87.8296,9716.0
2018-10-04 09:55:00,92.49,92.52,92.35,92.52,67864.0,87.8486,87.8771,87.7156,87.8771,67864.0
2018-10-04 10:00:00,92.45,92.58,92.4,92.51,27823.0,87.8106,87.9341,87.7631,87.8676,27823.0
2018-10-04 10:05:00,92.47,92.54,92.42,92.46,13926.0,87.8296,87.8961,87.7821,87.8201,13926.0
2018-10-04 10:10:00,92.44,92.46,92.13,92.22,115058.0,87.8011,87.8201,87.5067,87.5921,115058.0
2018-10-04 10:15:00,92.22,92.23,92.01,92.02,19021.0,87.5921,87.6016,87.3927,87.4022,19021.0
2018-10-04 10:20:00,92.02,92.02,91.6,91.68,28737.0,87.4022,87.4022,87.0033,87.0792,28737.0
2018-10-04 10:25:00,91.65,91.74,91.64,91.69,30600.0,87.0507,87.1362,87.0412,87.0887,30600.0
2018-10-04 10:30:00,91.7,91.8,91.6,91.65,49605.0,87.0982,87.1932,87.0033,87.0507,49605.0
2018-10-04 10:35:00,91.63,91.75,91.61,91.74,14515.0,87.0317,87.1457,87.0127,87.1362,14515.0
2018-10-04 10:40:00,91.74,91.79,91.71,91.77,22543.0,87.1362,87.1837,87.1077,87.1647,22543.0
2018-10-04 10:45:00,91.78,91.92,91.74,91.75,24093.0,87.1742,87.3072,87.1362,87.1457,24093.0
2018-10-04 10:50:00,91.76,91.76,91.65,91.7,20401.0,87.1552,87.1552,87.0507,87.0982,20401.0
2018-10-04 10:55:00,91.71,91.77,91.7,91.73,53958.0,87.1077,87.1647,87.0982,87.1267,53958.0
2018-10-04 11:00:00,91.74,91.9,91.71,91.88,17238.0,87.1362,87.2882,87.1077,87.2692,17238.0
2018-10-04 11:05:00,91.86,92.01,91.84,91.96,24135.0,87.2502,87.3927,87.2312,87.3452,24135.0
2018-10-04 11:10:00,91.98,92.11,91.96,92.0,15075.0,87.3642,87.4877,87.3452,87.3832,15075.0
2018-10-04 11:15:00,92.0,92.01,91.83,91.88,21667.0,87.3832,87.3927,87.2217,87.2692,21667.0
2018-10-04 11:20:00,91.88,91.98,91.86,91.98,12433.0,87.2692,87.3642,87.2502,87.3642,12433.0
2018-10-04 11:25:00,91.96,91.96,91.82,91.84,12507.0,87.3452,87.3452,87.2122,87.2312,12507.0
2018-10-04 11:30:00,91.84,91.88,91.74,91.77,19656.0,87.2312,87.2692,87.1362,87.1647,19656.0
2018-10-04 11:35:00,91.77,91.81,91.71,91.73,18937.0,87.1647,87.2027,87.1077,87.1267,18937.0
2018-10-04 11:40:00,91.73,91.79,91.7,91.72,13228.0,87.1267,87.1837,87.0982,87.1172,13228.0
2018-10-04 11:45:00,91.73,91.83,91.66,91.66,12062.0,87.1267,87.2217,87.0602,87.0602,12062.0
2018-10-04 11:50:00,91.68,91.69,91.6,91.65,5860.0,87.0792,87.0887,87.0033,87.0507,5860.0
2018-10-04 11:55:00,91.64,91.66,91.47,91.5,26224.0,87.0412,87.0602,86.8798,86.9083,26224.0
2018-10-04 12:00:00,91.5,91.5,91.41,91.44,13224.0,86.9083,86.9083,86.8228,86.8513,13224.0
2018-10-04 12:05:00,91.44,91.57,91.43,91.5,31578.0,86.8513,86.9748,86.8418,86.9083,31578.0
2018-10-04 12:10:00,91.49,91.51,91.36,91.37,17554.0,86.8988,86.9178,86.7753,86.7848,17554.0
2018-10-04 12:15:00,91.36,91.37,91.26,91.3,8224.0,86.7753,86.7848,86.6803,86.7183,8224.0
2018-10-04 12:20:00,91.29,91.33,91.04,91.07,28245.0,86.7088,86.7468,86.4714,86.4998,28245.0
2018-10-04 12:25:00,91.07,91.09,90.88,91.01,31202.0,86.4998,86.5188,86.3194,86.4429,31202.0
2018-10-04 12:30:00,91.0,91.13,90.79,91.13,40344.0,86.4334,86.5568,86.2339,86.5568,40344.0
2018-10-04 12:35:00,91.15,91.23,91.03,91.03,12886.0,86.5758,86.6518,86.4619,86.4619,12886.0
2018-10-04 12:40:00,91.04,91.13,91.03,91.04,9128.0,86.4714,86.5568,86.4619,86.4714,9128.0
2018-10-04 12:45:00,91.04,91.09,90.99,91.02,9059.0,86.4714,86.5188,86.4239,86.4524,9059.0
2018-10-04 12:50:00,91.01,91.02,90.86,90.91,9428.0,86.4429,86.4524,86.3004,86.3479,9428.0
2018-10-04 12:55:00,90.91,90.93,90.83,90.87,12743.0,86.3479,86.3669,86.2719,86.3099,12743.0
2018-10-04 13:00:00,90.87,90.87,90.7,90.74,12479.0,86.3099,86.3099,86.1484,86.1864,12479.0
2018-10-04 13:05:00,90.75,90.8,90.65,90.73,45469.0,86.1959,86.2434,86.1009,86.1769,45469.0
2018-10-04 13:10:00,90.74,90.77,90.66,90.67,15099.0,86.1864,86.2149,86.1104,86.1199,15099.0
2018-10-04 13:15:00,90.67,90.71,90.65,90.68,25355.0,86.1199,86.1579,86.1009,86.1294,25355.0
2018-10-04 13:20:00,90.68,90.76,90.65,90.73,24903.0,86.1294,86.2054,86.1009,86.1769,24903.0
2018-10-04 13:25:00,90.72,90.74,90.67,90.7,13328.0,86.1674,86.1864,86.1199,86.1484,13328.0
2018-10-04 13:30:00,90.69,90.69,90.56,90.61,21310.0,86.1389,86.1389,86.0154,86.0629,21310.0
2018-10-04 13:35:00,90.6,90.65,90.57,90.64,16041.0,86.0534,86.1009,86.0249,86.0914,16041.0
2018-10-04 13:40:00,90.64,90.79,90.64,90.78,17084.0,86.0914,86.2339,86.0914,86.2244,17084.0
2018-10-04 13:45:00,90.77,90.77,90.57,90.6,11127.0,86.2149,86.2149,86.0249,86.0534,11127.0
2018-10-04 13:50:00,90.6,90.74,90.57,90.7,23501.0,86.0534,86.1864,86.0249,86.1484,23501.0
2018-10-04 13:55:00,90.68,90.69,90.59,90.64,11847.0,86.1294,86.1389,86.0439,86.0914,11847.0
2018-10-04 14:00:00,90.64,90.89,90.64,90.86,19899.0,86.0914,86.3289,86.0914,86.3004,19899.0
2018-10-04 14:05:00,90.86,90.94,90.8,90.88,15357.0,86.3004,86.3764,86.2434,86.3194,15357.0
2018-10-04 14:10:00,90.89,90.92,90.83,90.9,24884.0,86.3289,86.3574,86.2719,86.3384,24884.0
2018-10-04 14:15:00,90.89,90.89,90.65,90.67,14131.0,86.3289,86.3289,86.1009,86.1199,14131.0
2018-10-04 14:20:00,90.66,90.69,90.61,90.61,14986.0,86.1104,86.1389,86.0629,86.0629,14986.0
2018-10-04 14:25:00,90.6,90.64,90.59,90.63,30839.0,86.0534,86.0914,86.0439,86.0819,30839.0
2018-10-04 14:30:00,90.62,90.69,90.58,90.69,15027.0,86.0724,86.1389,86.0344,86.1389,15027.0
2018-10-04 14:35:00,90.69,90.88,90.68,90.86,15811.0,86.1389,86.3194,86.1294,86.3004,15811.0
2018-10-04 14:40:00,90.86,90.86,90.76,90.76,15795.0,86.3004,86.3004,86.2054,86.2054,15795.0
2018-10-04 14:45:00,90.77,90.9,90.77,90.9,14523.0,86.2149,86.3384,86.2149,86.3384,14523.0
2018-10-04 14:50:00,90.93,91.01,90.92,90.96,14717.0,86.3669,86.4429,86.3574,86.3954,14717.0
2018-10-04 14:55:00,91.0,91.02,90.96,91.01,20030.0,86.4334,86.4524,86.3954,86.4429,20030.0
2018-10-04 15:00:00,91.01,91.08,90.96,91.08,21317.0,86.4429,86.5093,86.3954,86.5093,21317.0
2018-10-04 15:05:00,91.07,91.17,91.07,91.08,18132.0,86.4998,86.5948,86.4998,86.5093,18132.0
2018-10-04 15:10:00,91.07,91.14,91.05,91.14,18583.0,86.4998,86.5663,86.4809,86.5663,18583.0
2018-10-04 15:15:00,91.14,91.16,91.1,91.14,15246.0,86.5663,86.5853,86.5283,86.5663,15246.0
2018-10-04 15:20:00,91.14,91.15,91.04,91.07,20221.0,86.5663,86.5758,86.4714,86.4998,20221.0
2018-10-04 15:25:00,91.06,91.11,91.01,91.01,14276.0,86.4903,86.5378,86.4429,86.4429,14276.0
2018-10-04 15:30:00,91.0,91.05,90.97,90.98,21987.0,86.4334,86.4809,86.4049,86.4144,21987.0
2018-10-04 15:35:00,90.97,91.02,90.94,90.98,22387.0,86.4049,86.4524,86.3764,86.4144,22387.0
2018-10-04 15:40:00,90.98,90.98,90.9,90.97,21627.0,86.4144,86.4144,86.3384,86.4049,21627.0
2018-10-04 15:45:00,90.98,91.17,90.97,91.15,34470.0,86.4144,86.5948,86.4049,86.5758,34470.0
2018-10-04 15:50:00,91.16,91.2,91.12,91.19,37923.0,86.5853,86.6233,86.5473,86.6138,37923.0
2018-10-04 15:55:00,91.19,91.19,91.02,91.07,118685.0,86.6138,86.6138,86.4524,86.4998,118685.0
2018-10-05 09:30:00,91.21,91.95,91.21,91.91,42544.0,86.6328,87.3357,86.6328,87.2977,42544.0
2018-10-05 09:35:00,91.92,92.94,91.87,92.54,40778.0,87.3072,88.276,87.2597,87.8961,40778.0
2018-10-05 09:40:00,92.48,92.59,91.98,92.14,10802.0,87.8391,87.9436,87.3642,87.5162,10802.0
2018-10-05 09:45:00,92.16,92.43,92.01,92.01,9276.0,87.5351,87.7916,87.3927,87.3927,9276.0
2018-10-05 09:50:00,91.95,92.2,91.92,92.14,15747.0,87.3357,87.5731,87.3072,87.5162,15747.0
2018-10-05 09:55:00,92.11,92.14,91.96,92.14,14108.0,87.4877,87.5162,87.3452,87.5162,14108.0
2018-10-05 10:00:00,92.14,92.19,91.83,91.83,24700.0,87.5162,87.5636,87.2217,87.2217,24700.0
2018-10-05 10:05:00,91.83,92.0,91.8,91.8,12210.0,87.2217,87.3832,87.1932,87.1932,12210.0
2018-10-05 10:10:00,91.8,91.83,91.72,91.75,9899.0,87.1932,87.2217,87.1172,87.1457,9899.0
2018-10-05 10:15:00,91.78,91.79,91.65,91.67,15990.0,87.1742,87.1837,87.0507,87.0697,15990.0
2018-10-05 10:20:00,91.71,92.04,91.7,92.01,8645.0,87.1077,87.4212,87.0982,87.3927,8645.0
2018-10-05 10:25:00,92.0,92.15,91.95,92.15,10745.0,87.3832,87.5257,87.3357,87.5257,10745.0
2018-10-05 10:30:00,92.14,92.19,91.98,92.06,11514.0,87.5162,87.5636,87.3642,87.4402,11514.0
2018-10-05 10:35:00,92.1,92.15,92.06,92.14,7907.0,87.4782,87.5257,87.4402,87.5162,7907.0
2018-10-05 10:40:00,92.16,92.31,92.09,92.29,9797.0,87.5351,87.6776,87.4687,87.6586,9797.0
2018-10-05 10:45:00,92.3,92.33,92.19,92.2,12193.0,87.6681,87.6966,87.5636,87.5731,12193.0
2018-10-05 10:50:00,92.19,92.19,92.08,92.08,17123.0,87.5636,87.5636,87.4592,87.4592,17123.0
2018-10-05 10:55:00,92.09,92.12,92.03,92.07,18634.0,87.4687,87.4972,87.4117,87.4497,18634.0
2018-10-05 11:00:00,92.07,92.08,91.97,92.03,17241.0,87.4497,87.4592,87.3547,87.4117,17241.0
2018-10-05 11:05:00,92.02,92.05,91.87,91.89,13185.0,87.4022,87.4307,87.2597,87.2787,13185.0
2018-10-05 11:10:00,91.87,91.97,91.82,91.93,24909.0,87.2597,87.3547,87.2122,87.3167,24909.0
2018-10-05 11:15:00,91.94,91.96,91.86,91.93,15222.0,87.3262,87.3452,87.2502,87.3167,15222.0
2018-10-05 11:20:00,91.9,91.94,91.84,91.91,8975.0,87.2882,87.3262,87.2312,87.2977,8975.0
2018-10-05 11:25:00,91.93,91.97,91.86,91.96,10439.0,87.3167,87.3547,87.2502,87.3452,10439.0
2018-10-05 11:30:00,91.97,91.99,91.89,91.98,15968.0,87.3547,87.3737,87.2787,87.3642,15968.0
2018-10-05 11:35:00,91.97,91.97,91.88,91.96,13917.0,87.3547,87.3547,87.2692,87.3452,13917.0
2018-10-05 11:40:00,91.98,91.98,91.81,91.86,13756.0,87.3642,87.3642,87.2027,87.2502,13756.0
2018-10-05 11:45:00,91.84,91.85,91.71,91.8,21418.0,87.2312,87.2407,87.1077,87.1932,21418.0
2018-10-05 11:50:00,91.77,91.78,91.67,91.72,15351.0,87.1647,87.1742,87.0697,87.1172,15351.0
2018-10-05 11:55:00,91.73,91.77,91.68,91.69,16493.0,87.1267,87.1647,87.0792,87.0887,16493.0
2018-10-05 12:00:00,91.69,91.83,91.66,91.82,11786.0,87.0887,87.2217,87.0602,87.2122,11786.0
2018-10-05 12:05:00,91.82,91.94,91.81,91.88,10132.0,87.2122,87.3262,87.2027,87.2692,10132.0
2018-10-05 12:10:00,91.86,91.89,91.71,91.72,15457.0,87.2502,87.2787,87.1077,87.1172,15457.0
2018-10-05 12:15:00,91.73,91.73,91.58,91.68,12252.0,87.1267,87.1267,86.9843,87.0792,12252.0
2018-10-05 12:20:00,91.7,91.78,91.67,91.76,11302.0,87.0982,87.1742,87.0697,87.1552,11302.0
2018-10-05 12:25:00,91.75,91.8,91.73,91.74,9967.0,87.1457,87.1932,87.1267,87.1362,9967.0
2018-10-05 12:30:00,91.74,91.77,91.67,91.67,12164.0,87.1362,87.1647,87.0697,87.0697,12164.0
2018-10-05 12:35:00,91.67,91.76,91.63,91.7,28354.0,87.0697,87.1552,87.0317,87.0982,28354.0
2018-10-05 12:40:00,91.7,91.7,91.52,91.65,9938.0,87.0982,87.0982,86.9273,87.0507,9938.0
2018-10-05 12:45:00,91.64,91.74,91.63,91.73,11596.0,87.0412,87.1362,87.0317,87.1267,11596.0
2018-10-05 12:50:00,91.77,91.82,91.7,91.82,12863.0,87.1647,87.2122,87.0982,87.2122,12863.0
2018-10-05 12:55:00,91.8,91.86,91.75,91.76,11796.0,87.1932,87.2502,87.1457,87.1552,11796.0
2018-10-05 13:00:00,91.75,91.77,91.64,91.69,8094.0,87.1457,87.1647,87.0412,87.0887,8094.0
2018-10-05 13:05:00,91.66,91.66,91.52,91.53,14606.0,87.0602,87.0602,86.9273,86.9368,14606.0
2018-10-05 13:10:00,91.53,91.6,91.52,91.59,11283.0,86.9368,87.0033,86.9273,86.9938,11283.0
2018-10-05 13:15:00,91.59,91.6,91.47,91.49,6534.0,86.9938,87.0033,86.8798,86.8988,6534.0
2018-10-05 13:20:00,91.47,91.47,91.32,91.4,13974.0,86.8798,86.8798,86.7373,86.8133,13974.0
2018-10-05 13:25:00,91.4,91.45,91.29,91.31,19120.0,86.8133,86.8608,86.7088,86.7278,19120.0
2018-10-05 13:30:00,91.33,91.48,91.33,91.39,9944.0,86.7468,86.8893,86.7468,86.8038,9944.0
2018-10-05 13:35:00,91.37,91.51,91.32,91.47,11954.0,86.7848,86.9178,86.7373,86.8798,11954.0
2018-10-05 13:40:00,91.48,91.68,91.47,91.67,11696.0,86.8893,87.0792,86.8798,87.0697,11696.0
2018-10-05 13:45:00,91.69,91.79,91.66,91.75,13812.0,87.0887,87.1837,87.0602,87.1457,13812.0
2018-10-05 13:50:00,91.76,91.86,91.73,91.81,13455.0,87.1552,87.2502,87.1267,87.2027,13455.0
2018-10-05 13:55:00,91.85,91.9,91.78,91.84,13259.0,87.2407,87.2882,87.1742,87.2312,13259.0
2018-10-05 14:00:00,91.83,91.93,91.78,91.86,11009.0,87.2217,87.3167,87.1742,87.2502,11009.0
2018-10-05 14:05:00,91.86,91.91,91.65,91.65,10207.0,87.2502,87.2977,87.0507,87.0507,10207.0
2018-10-05 14:10:00,91.66,91.68,91.54,91.56,12260.0,87.0602,87.0792,86.9463,86.9653,12260.0
2018-10-05 14:15:00,91.57,91.75,91.5,91.75,11993.0,86.9748,87.1457,86.9083,87.1457,11993.0
2018-10-05 14:20:00,91.74,91.75,91.63,91.72,10464.0,87.1362,87.1457,87.0317,87.1172,10464.0
2018-10-05 14:25:00,91.74,91.76,91.6,91.65,15368.0,87.1362,87.1552,87.0033,87.0507,15368.0
2018-10-05 14:30:00,91.67,91.78,91.65,91.68,9282.0,87.0697,87.1742,87.0507,87.0792,9282.0
2018-10-05 14:35:00,91.66,91.72,91.61,91.68,8959.0,87.0602,87.1172,87.0127,87.0792,8959.0
2018-10-05 14:40:00,91.68,91.73,91.59,91.7,9667.0,87.0792,87.1267,86.9938,87.0982,9667.0
2018-10-05 14:45:00,91.72,91.76,91.56,91.62,9064.0,87.1172,87.1552,86.9653,87.0222,9064.0
2018-10-05 14:50:00,91.62,91.63,91.57,91.63,7875.0,87.0222,87.0317,86.9748,87.0317,7875.0
2018-10-05 14:55:00,91.63,91.75,91.6,91.75,7995.0,87.0317,87.1457,87.0033,87.1457,7995.0
2018-10-05 15:00:00,91.75,91.93,91.71,91.9,28431.0,87.1457,87.3167,87.1077,87.2882,28431.0
2018-10-05 15:05:00,91.88,91.95,91.84,91.89,16879.0,87.2692,87.3357,87.2312,87.2787,16879.0
2018-10-05 15:10:00,91.9,91.92,91.84,91.85,10464.0,87.2882,87.3072,87.2312,87.2407,10464.0
2018-10-05 15:15:00,91.85,91.91,91.81,91.86,14780.0,87.2407,87.2977,87.2027,87.2502,14780.0
2018-10-05 15:20:00,91.86,91.97,91.84,91.89,9555.0,87.2502,87.3547,87.2312,87.2787,9555.0
2018-10-05 15:25:00,91.87,91.89,91.76,91.81,10828.0,87.2597,87.2787,87.1552,87.2027,10828.0
2018-10-05 15:30:00,91.79,91.79,91.69,91.69,20990.0,87.1837,87.1837,87.0887,87.0887,20990.0
2018-10-05 15:35:00,91.69,91.76,91.67,91.72,15925.0,87.0887,87.1552,87.0697,87.1172,15925.0
2018-10-05 15:40:00,91.71,91.89,91.69,91.89,21757.0,87.1077,87.2787,87.0887,87.2787,21757.0
2018-10-05 15:45:00,91.86,92.06,91.85,92.04,29400.0,87.2502,87.4402,87.2407,87.4212,29400.0
2018-10-05 15:50:00,92.04,92.05,91.95,92.05,33181.0,87.4212,87.4307,87.3357,87.4307,33181.0
2018-10-05 15:55:00,92.06,92.1,91.91,91.95,113463.0,87.4402,87.4782,87.2977,87.3357,113463.0
2018-10-08 09:30:00,91.64,92.14,91.64,92.09,21643.0,87.0412,87.5162,87.0412,87.4687,21643.0
2018-10-08 09:35:00,92.14,92.21,92.03,92.03,9016.0,87.5162,87.5826,87.4117,87.4117,9016.0
2018-10-08 09:40:00,92.05,92.09,91.91,91.93,7165.0,87.4307,87.4687,87.2977,87.3167,7165.0
2018-10-08 09:45:00,91.89,91.92,91.66,91.69,5333.0,87.2787,87.3072,87.0602,87.0887,5333.0
2018-10-08 09:50:00,91.61,91.96,91.6,91.95,9218.0,87.0127,87.3452,87.0033,87.3357,9218.0
2018-10-08 09:55:00,91.95,91.99,91.87,91.99,10134.0,87.3357,87.3737,87.2597,87.3737,10134.0
2018-10-08 10:00:00,91.98,92.07,91.9,92.0,25301.0,87.3642,87.4497,87.2882,87.3832,25301.0
2018-10-08 10:05:00,92.02,92.04,91.87,92.03,21366.0,87.4022,87.4212,87.2597,87.4117,21366.0
2018-10-08 10:10:00,92.04,92.32,92.04,92.32,19893.0,87.4212,87.6871,87.4212,87.6871,19893.0
2018-10-08 10:15:00,92.3,92.5,92.28,92.47,13683.0,87.6681,87.8581,87.6491,87.8296,13683.0
2018-10-08 10:20:00,92.49,92.5,92.26,92.29,9259.0,87.8486,87.8581,87.6301,87.6586,9259.0
2018-10-08 10:25:00,92.27,92.31,92.24,92.26,4720.0,87.6396,87.6776,87.6111,87.6301,4720.0
2018-10-08 10:30:00,92.23,92.28,92.15,92.26,15723.0,87.6016,87.6491,87.5257,87.6301,15723.0
2018-10-08 10:35:00,92.26,92.29,92.21,92.27,9828.0,87.6301,87.6586,87.5826,87.6396,9828.0
2018-10-08 10:40:00,92.27,92.35,92.25,92.25,4730.0,87.6396,87.7156,87.6206,87.6206,4730.0
2018-10-08 10:45:00,92.26,92.26,92.02,92.05,4990.0,87.6301,87.6301,87.4022,87.4307,4990.0
2018-10-08 10:50:00,92.02,92.06,91.84,91.9,15592.0,87.4022,87.4402,87.2312,87.2882,15592.0
2018-10-08 10:55:00,91.89,92.07,91.89,91.96,18906.0,87.2787,87.4497,87.2787,87.3452,18906.0
2018-10-08 11:00:00,91.92,91.93,91.84,91.84,4359.0,87.3072,87.3167,87.2312,87.2312,4359.0
2018-10-08 11:05:00,91.84,91.84,91.71,91.72,7906.0,87.2312,87.2312,87.1077,87.1172,7906.0
2018-10-08 11:10:00,91.72,91.84,91.72,91.73,5044.0,87.1172,87.2312,87.1172,87.1267,5044.0
2018-10-08 11:15:00,91.71,91.73,91.58,91.7,9559.0,87.1077,87.1267,86.9843,87.0982,9559.0
2018-10-08 11:20:00,91.69,91.69,91.58,91.62,4445.0,87.0887,87.0887,86.9843,87.0222,4445.0
2018-10-08 11:25:00,91.61,91.61,91.44,91.44,3900.0,87.0127,87.0127,86.8513,86.8513,3900.0
2018-10-08 11:30:00,91.4,91.48,91.38,91.42,13830.0,86.8133,86.8893,86.7943,86.8323,13830.0
2018-10-08 11:35:00,91.42,91.46,91.31,91.34,10864.0,86.8323,86.8703,86.7278,86.7563,10864.0
2018-10-08 11:40:00,91.32,91.32,91.16,91.23,9133.0,86.7373,86.7373,86.5853,86.6518,9133.0
2018-10-08 11:45:00,91.23,91.26,90.95,90.98,18707.0,86.6518,86.6803,86.3859,86.4144,18707.0
2018-10-08 11:50:00,91.01,91.21,90.99,91.14,11790.0,86.4429,86.6328,86.4239,86.5663,11790.0
2018-10-08 11:55:00,91.12,91.13,91.02,91.09,7051.0,86.5473,86.5568,86.4524,86.5188,7051.0
2018-10-08 12:00:00,91.09,91.1,90.99,91.05,6303.0,86.5188,86.5283,86.4239,86.4809,6303.0
2018-10-08 12:05:00,91.03,91.17,91.03,91.11,19283.0,86.4619,86.5948,86.4619,86.5378,19283.0
2018-10-08 12:10:00,91.1,91.13,91.03,91.05,14008.0,86.5283,86.5568,86.4619,86.4809,14008.0
2018-10-08 12:15:00,91.05,91.12,90.97,91.02,7255.0,86.4809,86.5473,86.4049,86.4524,7255.0
2018-10-08 12:20:00,90.99,91.13,90.89,91.13,16653.0,86.4239,86.5568,86.3289,86.5568,16653.0
2018-10-08 12:25:00,91.15,91.2,91.13,91.19,5493.0,86.5758,86.6233,86.5568,86.6138,5493.0
2018-10-08 12:30:00,91.2,91.2,91.02,91.03,7307.0,86.6233,86.6233,86.4524,86.4619,7307.0
2018-10-08 12:35:00,91.02,91.08,90.98,91.06,6690.0,86.4524,86.5093,86.4144,86.4903,6690.0
2018-10-08 12:40:00,91.08,91.09,91.04,91.05,8606.0,86.5093,86.5188,86.4714,86.4809,8606.0
2018-10-08 12:45:00,91.07,91.08,91.03,91.06,10567.0,86.4998,86.5093,86.4619,86.4903,10567.0
2018-10-08 12:50:00,91.02,91.06,90.96,90.97,5839.0,86.4524,86.4903,86.3954,86.4049,5839.0
2018-10-08 12:55:00,90.94,90.96,90.73,90.74,11495.0,86.3764,86.3954,86.1769,86.1864,11495.0
2018-10-08 13:00:00,90.75,90.97,90.73,90.97,8840.0,86.1959,86.4049,86.1769,86.4049,8840.0
2018-10-08 13:05:00,90.95,91.08,90.92,91.06,8673.0,86.3859,86.5093,86.3574,86.4903,8673.0
2018-10-08 13:10:00,91.09,91.12,91.04,91.04,9882.0,86.5188,86.5473,86.4714,86.4714,9882.0
2018-10-08 13:15:00,91.05,91.05,90.87,90.89,6812.0,86.4809,86.4809,86.3099,86.3289,6812.0
2018-10-08 13:20:00,90.92,90.93,90.82,90.86,6834.0,86.3574,86.3669,86.2624,86.3004,6834.0
2018-10-08 13:25:00,90.88,90.93,90.82,90.82,5554.0,86.3194,86.3669,86.2624,86.2624,5554.0
2018-10-08 13:30:00,90.79,90.98,90.79,90.97,8037.0,86.2339,86.4144,86.2339,86.4049,8037.0
2018-10-08 13:35:00,91.0,91.06,90.97,91.0,3544.0,86.4334,86.4903,86.4049,86.4334,3544.0
2018-10-08 13:40:00,91.07,91.13,91.01,91.03,6488.0,86.4998,86.5568,86.4429,86.4619,6488.0
2018-10-08 13:45:00,91.04,91.12,90.96,91.09,9361.0,86.4714,86.5473,86.3954,86.5188,9361.0
2018-10-08 13:50:00,91.1,91.16,91.08,91.14,4699.0,86.5283,86.5853,86.5093,86.5663,4699.0
2018-10-08 13:55:00,91.16,91.17,91.08,91.13,8737.0,86.5853,86.5948,86.5093,86.5568,8737.0
2018-10-08 14:00:00,91.14,91.17,91.01,91.16,9620.0,86.5663,86.5948,86.4429,86.5853,9620.0
2018-10-08 14:05:00,91.14,91.39,91.14,91.38,14252.0,86.5663,86.8038,86.5663,86.7943,14252.0
2018-10-08 14:10:00,91.36,91.41,91.31,91.32,14566.0,86.7753,86.8228,86.7278,86.7373,14566.0
2018-10-08 14:15:00,91.32,91.35,91.26,91.32,10351.0,86.7373,86.7658,86.6803,86.7373,10351.0
2018-10-08 14:20:00,91.3,91.48,91.3,91.43,12340.0,86.7183,86.8893,86.7183,86.8418,12340.0
2018-10-08 14:25:00,91.43,91.54,91.4,91.42,9066.0,86.8418,86.9463,86.8133,86.8323,9066.0
2018-10-08 14:30:00,91.42,91.6,91.42,91.57,12632.0,86.8323,87.0033,86.8323,86.9748,12632.0
2018-10-08 14:35:00,91.57,91.68,91.55,91.68,11628.0,86.9748,87.0792,86.9558,87.0792,11628.0
2018-10-08 14:40:00,91.68,91.73,91.65,91.73,13283.0,87.0792,87.1267,87.0507,87.1267,13283.0
2018-10-08 14:45:00,91.73,91.89,91.67,91.84,10747.0,87.1267,87.2787,87.0697,87.2312,10747.0
2018-10-08 14:50:00,91.81,91.86,91.71,91.72,7553.0,87.2027,87.2502,87.1077,87.1172,7553.0
2018-10-08 14:55:00,91.7,91.73,91.6,91.62,9881.0,87.0982,87.1267,87.0033,87.0222,9881.0
2018-10-08 15:00:00,91.62,91.75,91.61,91.71,8121.0,87.0222,87.1457,87.0127,87.1077,8121.0
2018-10-08 15:05:00,91.72,91.73,91.62,91.68,10030.0,87.1172,87.1267,87.0222,87.0792,10030.0
2018-10-08 15:10:00,91.69,91.74,91.66,91.7,8143.0,87.0887,87.1362,87.0602,87.0982,8143.0
2018-10-08 15:15:00,91.7,91.74,91.66,91.71,6757.0,87.0982,87.1362,87.0602,87.1077,6757.0
2018-10-08 15:20:00,91.68,91.68,91.48,91.48,12279.0,87.0792,87.0792,86.8893,86.8893,12279.0
2018-10-08 15:25:00,91.49,91.56,91.45,91.46,18018.0,86.8988,86.9653,86.8608,86.8703,18018.0
2018-10-08 15:30:00,91.47,91.52,91.46,91.46,14993.0,86.8798,86.9273,86.8703,86.8703,14993.0
2018-10-08 15:35:00,91.48,91.56,91.47,91.53,6998.0,86.8893,86.9653,86.8798,86.9368,6998.0
2018-10-08 15:40:00,91.56,91.58,91.52,91.56,16217.0,86.9653,86.9843,86.9273,86.9653,16217.0
2018-10-08 15:45:00,91.57,91.63,91.55,91.56,15407.0,86.9748,87.0317,86.9558,86.9653,15407.0
2018-10-08 15:50:00,91.56,91.61,91.51,91.58,24325.0,86.9653,87.0127,86.9178,86.9843,24325.0
2018-10-08 15:55:00,91.58,91.58,91.44,91.49,99166.0,86.9843,86.9843,86.8513,86.8988,99166.0
2018-10-09 09:30:00,91.23,91.44,91.23,91.27,21163.0,86.6518,86.8513,86.6518,86.6898,21163.0
2018-10-09 09:35:00,91.27,91.64,91.27,91.41,33392.0,86.6898,87.0412,86.6898,86.8228,33392.0
2018-10-09 09:40:00,91.38,91.52,91.08,91.21,19152.0,86.7943,86.9273,86.5093,86.6328,19152.0
2018-10-09 09:45:00,91.27,91.27,91.03,91.06,8156.0,86.6898,86.6898,86.4619,86.4903,8156.0
2018-10-09 09:50:00,91.04,91.46,91.04,91.42,9050.0,86.4714,86.8703,86.4714,86.8323,9050.0
2018-10-09 09:55:00,91.43,91.47,91.33,91.33,7841.0,86.8418,86.8798,86.7468,86.7468,7841.0
2018-10-09 10:00:00,91.37,91.57,91.35,91.52,10935.0,86.7848,86.9748,86.7658,86.9273,10935.0
2018-10-09 10:05:00,91.52,91.52,91.29,91.35,9895.0,86.9273,86.9273,86.7088,86.7658,9895.0
2018-10-09 10:10:00,91.37,91.51,91.34,91.46,14462.0,86.7848,86.9178,86.7563,86.8703,14462.0
2018-10-09 10:15:00,91.46,91.65,91.43,91.63,21023.0,86.8703,87.0507,86.8418,87.0317,21023.0
2018-10-09 10:20:00,91.65,91.76,91.55,91.76,26014.0,87.0507,87.1552,86.9558,87.1552,26014.0
2018-10-09 10:25:00,91.76,91.83,91.63,91.75,25594.0,87.1552,87.2217,87.0317,87.1457,25594.0
2018-10-09 10:30:00,91.77,91.91,91.71,91.71,22738.0,87.1647,87.2977,87.1077,87.1077,22738.0
2018-10-09 10:35:00,91.72,91.77,91.61,91.7,33387.0,87.1172,87.1647,87.0127,87.0982,33387.0
2018-10-09 10:40:00,91.7,91.8,91.6,91.66,33751.0,87.0982,87.1932,87.0033,87.0602,33751.0
2018-10-09 10:45:00,91.67,91.78,91.65,91.77,13386.0,87.0697,87.1742,87.0507,87.1647,13386.0
2018-10-09 10:50:00,91.77,91.78,91.55,91.61,29135.0,87.1647,87.1742,86.9558,87.0127,29135.0
2018-10-09 10:55:00,91.61,91.71,91.55,91.63,22068.0,87.0127,87.1077,86.9558,87.0317,22068.0
2018-10-09 11:00:00,91.62,91.66,91.33,91.47,45413.0,87.0222,87.0602,86.7468,86.8798,45413.0
2018-10-09 11:05:00,91.45,91.5,91.34,91.34,15748.0,86.8608,86.9083,86.7563,86.7563,15748.0
2018-10-09 11:10:00,91.38,91.53,91.35,91.52,5543.0,86.7943,86.9368,86.7658,86.9273,5543.0
2018-10-09 11:15:00,91.55,91.58,91.43,91.48,17233.0,86.9558,86.9843,86.8418,86.8893,17233.0
2018-10-09 11:20:00,91.51,91.66,91.5,91.59,28008.0,86.9178,87.0602,86.9083,86.9938,28008.0
2018-10-09 11:25:00,91.62,91.8,91.59,91.76,4843.0,87.0222,87.1932,86.9938,87.1552,4843.0
2018-10-09 11:30:00,91.75,91.81,91.68,91.68,7103.0,87.1457,87.2027,87.0792,87.0792,7103.0
2018-10-09 11:35:00,91.68,91.82,91.67,91.82,8338.0,87.0792,87.2122,87.0697,87.2122,8338.0
2018-10-09 11:40:00,91.84,92.05,91.84,91.97,13442.0,87.2312,87.4307,87.2312,87.3547,13442.0
2018-10-09 11:45:00,91.99,91.99,91.86,91.93,5278.0,87.3737,87.3737,87.2502,87.3167,5278.0
2018-10-09 11:50:00,91.96,92.19,91.94,92.1,9820.0,87.3452,87.5636,87.3262,87.4782,9820.0
2018-10-09 11:55:00,92.12,92.19,92.1,92.19,8944.0,87.4972,87.5636,87.4782,87.5636,8944.0
2018-10-09 12:00:00,92.16,92.32,92.16,92.26,15938.0,87.5351,87.6871,87.5351,87.6301,15938.0
2018-10-09 12:05:00,92.23,92.45,92.21,92.41,8168.0,87.6016,87.8106,87.5826,87.7726,8168.0
2018-10-09 12:10:00,92.43,92.45,92.31,92.31,10706.0,87.7916,87.8106,87.6776,87.6776,10706.0
2018-10-09 12:15:00,92.29,92.33,92.19,92.19,7314.0,87.6586,87.6966,87.5636,87.5636,7314.0
2018-10-09 12:20:00,92.2,92.2,92.12,92.12,6103.0,87.5731,87.5731,87.4972,87.4972,6103.0
2018-10-09 12:25:00,92.14,92.18,92.12,92.15,3611.0,87.5162,87.5541,87.4972,87.5257,3611.0
2018-10-09 12:30:00,92.12,92.13,91.98,92.01,14766.0,87.4972,87.5067,87.3642,87.3927,14766.0
2018-10-09 12:35:00,92.02,92.17,92.02,92.1,4931.0,87.4022,87.5446,87.4022,87.4782,4931.0
2018-10-09 12:40:00,92.08,92.1,91.96,91.96,4180.0,87.4592,87.4782,87.3452,87.3452,4180.0
2018-10-09 12:45:00,91.95,91.98,91.83,91.87,15070.0,87.3357,87.3642,87.2217,87.2597,15070.0
2018-10-09 12:50:00,91.89,91.89,91.81,91.84,5474.0,87.2787,87.2787,87.2027,87.2312,5474.0
2018-10-09 12:55:00,91.82,91.86,91.79,91.79,6794.0,87.2122,87.2502,87.1837,87.1837,6794.0
2018-10-09 13:00:00,91.8,91.8,91.67,91.69,4296.0,87.1932,87.1932,87.0697,87.0887,4296.0
2018-10-09 13:05:00,91.67,91.83,91.67,91.79,6238.0,87.0697,87.2217,87.0697,87.1837,6238.0
2018-10-09 13:10:00,91.83,91.97,91.83,91.97,4655.0,87.2217,87.3547,87.2217,87.3547,4655.0
2018-10-09 13:15:00,91.96,92.03,91.93,91.95,7751.0,87.3452,87.4117,87.3167,87.3357,7751.0
2018-10-09 13:20:00,91.95,92.12,91.95,92.09,12626.0,87.3357,87.4972,87.3357,87.4687,12626.0
2018-10-09 13:25:00,92.11,92.11,91.99,92.07,5100.0,87.4877,87.4877,87.3737,87.4497,5100.0
2018-10-09 13:30:00,92.07,92.07,91.97,91.98,4047.0,87.4497,87.4497,87.3547,87.3642,4047.0
2018-10-09 13:35:00,91.95,91.99,91.89,91.93,7214.0,87.3357,87.3737,87.2787,87.3167,7214.0
2018-10-09 13:40:00,91.94,92.06,91.93,91.98,8413.0,87.3262,87.4402,87.3167,87.3642,8413.0
2018-10-09 13:45:00,91.99,92.06,91.97,92.04,7556.0,87.3737,87.4402,87.3547,87.4212,7556.0
2018-10-09 13:50:00,92.06,92.1,92.04,92.06,4862.0,87.4402,87.4782,87.4212,87.4402,4862.0
2018-10-09 13:55:00,92.08,92.22,92.08,92.18,9726.0,87.4592,87.5921,87.4592,87.5541,9726.0
2018-10-09 14:00:00,92.17,92.19,92.09,92.16,12679.0,87.5446,87.5636,87.4687,87.5351,12679.0
2018-10-09 14:05:00,92.15,92.3,92.09,92.3,14481.0,87.5257,87.6681,87.4687,87.6681,14481.0
2018-10-09 14:10:00,92.31,92.33,92.2,92.31,12147.0,87.6776,87.6966,87.5731,87.6776,12147.0
2018-10-09 14:15:00,92.3,92.36,92.26,92.28,7517.0,87.6681,87.7251,87.6301,87.6491,7517.0
2018-10-09 14:20:00,92.26,92.42,92.26,92.42,6814.0,87.6301,87.7821,87.6301,87.7821,6814.0
2018-10-09 14:25:00,92.42,92.47,92.39,92.45,9801.0,87.7821,87.8296,87.7536,87.8106,9801.0
2018-10-09 14:30:00,92.45,92.47,92.31,92.31,13385.0,87.8106,87.8296,87.6776,87.6776,13385.0
2018-10-09 14:35:00,92.34,92.37,92.25,92.37,5922.0,87.7061,87.7346,87.6206,87.7346,5922.0
2018-10-09 14:40:00,92.39,92.46,92.35,92.42,10205.0,87.7536,87.8201,87.7156,87.7821,10205.0
2018-10-09 14:45:00,92.43,92.45,92.32,92.38,10711.0,87.7916,87.8106,87.6871,87.7441,10711.0
2018-10-09 14:50:00,92.4,92.63,92.37,92.59,15029.0,87.7631,87.9816,87.7346,87.9436,15029.0
2018-10-09 14:55:00,92.6,92.68,92.53,92.67,10051.0,87.9531,88.0291,87.8866,88.0196,10051.0
2018-10-09 15:00:00,92.66,92.66,92.53,92.53,14210.0,88.0101,88.0101,87.8866,87.8866,14210.0
2018-10-09 15:05:00,92.54,92.61,92.49,92.58,9303.0,87.8961,87.9626,87.8486,87.9341,9303.0
2018-10-09 15:10:00,92.57,92.59,92.52,92.59,7171.0,87.9246,87.9436,87.8771,87.9436,7171.0
2018-10-09 15:15:00,92.59,92.6,92.51,92.56,12111.0,87.9436,87.9531,87.8676,87.9151,12111.0
2018-10-09 15:20:00,92.56,92.58,92.36,92.39,15160.0,87.9151,87.9341,87.7251,87.7536,15160.0
2018-10-09 15:25:00,92.39,92.46,92.38,92.44,12789.0,87.7536,87.8201,87.7441,87.8011,12789.0
2018-10-09 15:30:00,92.43,92.45,92.37,92.4,19598.0,87.7916,87.8106,87.7346,87.7631,19598.0
2018-10-09 15:35:00,92.4,92.53,92.37,92.51,18144.0,87.7631,87.8866,87.7346,87.8676,18144.0
2018-10-09 15:40:00,92.5,92.66,92.47,92.61,66108.0,87.8581,88.0101,87.8296,87.9626,66108.0
2018-10-09 15:45:00,92.63,93.03,92.63,92.99,170659.0,87.9816,88.3615,87.9816,88.3235,170659.0
2018-10-09 15:50:00,92.98,92.99,92.74,92.86,111449.0,88.314,88.3235,88.086,88.2,111449.0
2018-10-09 15:55:00,92.85,92.86,92.58,92.58,125010.0,88.1905,88.2,87.9341,87.9341,125010.0
2018-10-10 09:30:00,92.77,92.77,92.47,92.65,28584.0,88.1145,88.1145,87.8296,88.0006,28584.0
2018-10-10 09:35:00,92.66,92.82,92.54,92.64,14651.0,88.0101,88.162,87.8961,87.9911,14651.0
2018-10-10 09:40:00,92.53,92.73,92.52,92.55,8084.0,87.8866,88.0765,87.8771,87.9056,8084.0
2018-10-10 09:45:00,92.61,92.68,92.5,92.54,11156.0,87.9626,88.0291,87.8581,87.8961,11156.0
2018-10-10 09:50:00,92.53,92.63,92.3,92.3,9571.0,87.8866,87.9816,87.6681,87.6681,9571.0
2018-10-10 09:55:00,92.34,92.37,92.13,92.21,9357.0,87.7061,87.7346,87.5067,87.5826,9357.0
2018-10-10 10:00:00,92.23,92.24,91.8,91.84,15343.0,87.6016,87.6111,87.1932,87.2312,15343.0
2018-10-10 10:05:00,91.86,92.28,91.86,92.23,19578.0,87.2502,87.6491,87.2502,87.6016,19578.0
2018-10-10 10:10:00,92.25,92.29,92.05,92.12,16954.0,87.6206,87.6586,87.4307,87.4972,16954.0
2018-10-10 10:15:00,92.08,92.16,92.01,92.12,16208.0,87.4592,87.5351,87.3927,87.4972,16208.0
2018-10-10 10:20:00,92.17,92.42,92.16,92.37,13769.0,87.5446,87.7821,87.5351,87.7346,13769.0
2018-10-10 10:25:00,92.39,92.4,92.16,92.2,10670.0,87.7536,87.7631,87.5351,87.5731,10670.0
2018-10-10 10:30:00,92.22,92.32,92.12,92.14,7810.0,87.5921,87.6871,87.4972,87.5162,7810.0
2018-10-10 10:35:00,92.14,92.24,92.09,92.16,6295.0,87.5162,87.6111,87.4687,87.5351,6295.0
2018-10-10 10:40:00,92.2,92.2,92.03,92.07,10525.0,87.5731,87.5731,87.4117,87.4497,10525.0
2018-10-10 10:45:00,92.04,92.21,91.98,92.02,17943.0,87.4212,87.5826,87.3642,87.4022,17943.0
2018-10-10 10:50:00,92.06,92.34,92.05,92.15,10824.0,87.4402,87.7061,87.4307,87.5257,10824.0
2018-10-10 10:55:00,92.16,92.16,91.95,91.95,6453.0,87.5351,87.5351,87.3357,87.3357,6453.0
2018-10-10 11:00:00,91.94,91.95,91.77,91.77,13009.0,87.3262,87.3357,87.1647,87.1647,13009.0
2018-10-10 11:05:00,91.79,91.79,91.65,91.66,10320.0,87.1837,87.1837,87.0507,87.0602,10320.0
2018-10-10 11:10:00,91.69,91.72,91.63,91.63,14173.0,87.0887,87.1172,87.0317,87.0317,14173.0
2018-10-10 11:15:00,91.6,91.71,91.51,91.65,16028.0,87.0033,87.1077,86.9178,87.0507,16028.0
2018-10-10 11:20:00,91.65,91.67,91.48,91.58,20583.0,87.0507,87.0697,86.8893,86.9843,20583.0
2018-10-10 11:25:00,91.56,91.85,91.56,91.82,11787.0,86.9653,87.2407,86.9653,87.2122,11787.0
2018-10-10 11:30:00,91.8,91.8,91.63,91.67,7373.0,87.1932,87.1932,87.0317,87.0697,7373.0
2018-10-10 11:35:00,91.67,91.72,91.55,91.56,10227.0,87.0697,87.1172,86.9558,86.9653,10227.0
2018-10-10 11:40:00,91.56,91.77,91.56,91.76,9589.0,86.9653,87.1647,86.9653,87.1552,9589.0
2018-10-10 11:45:00,91.77,91.81,91.64,91.77,6302.0,87.1647,87.2027,87.0412,87.1647,6302.0
2018-10-10 11:50:00,91.8,91.96,91.74,91.74,13163.0,87.1932,87.3452,87.1362,87.1362,13163.0
2018-10-10 11:55:00,91.71,91.76,91.63,91.65,20875.0,87.1077,87.1552,87.0317,87.0507,20875.0
2018-10-10 12:00:00,91.64,91.74,91.45,91.48,16887.0,87.0412,87.1362,86.8608,86.8893,16887.0
2018-10-10 12:05:00,91.48,91.48,91.33,91.46,13773.0,86.8893,86.8893,86.7468,86.8703,13773.0
2018-10-10 12:10:00,91.44,91.53,91.4,91.53,8328.0,86.8513,86.9368,86.8133,86.9368,8328.0
2018-10-10 12:15:00,91.54,91.71,91.53,91.71,18544.0,86.9463,87.1077,86.9368,87.1077,18544.0
2018-10-10 12:20:00,91.7,91.71,91.51,91.51,5973.0,87.0982,87.1077,86.9178,86.9178,5973.0
2018-10-10 12:25:00,91.54,91.56,91.47,91.48,8647.0,86.9463,86.9653,86.8798,86.8893,8647.0
2018-10-10 12:30:00,91.49,91.52,91.43,91.51,10127.0,86.8988,86.9273,86.8418,86.9178,10127.0
2018-10-10 12:35:00,91.52,91.54,91.38,91.41,10407.0,86.9273,86.9463,86.7943,86.8228,10407.0
2018-10-10 12:40:00,91.36,91.44,91.34,91.39,6333.0,86.7753,86.8513,86.7563,86.8038,6333.0
2018-10-10 12:45:00,91.41,91.59,91.38,91.59,7944.0,86.8228,86.9938,86.7943,86.9938,7944.0
2018-10-10 12:50:00,91.57,91.64,91.52,91.55,7449.0,86.9748,87.0412,86.9273,86.9558,7449.0
2018-10-10 12:55:00,91.57,91.66,91.51,91.51,8292.0,86.9748,87.0602,86.9178,86.9178,8292.0
2018-10-10 13:00:00,91.49,91.49,91.29,91.29,6026.0,86.8988,86.8988,86.7088,86.7088,6026.0
2018-10-10 13:05:00,91.29,91.67,91.29,91.58,21981.0,86.7088,87.0697,86.7088,86.9843,21981.0
2018-10-10 13:10:00,91.56,91.68,91.56,91.64,7609.0,86.9653,87.0792,86.9653,87.0412,7609.0
2018-10-10 13:15:00,91.64,91.74,91.59,91.73,4091.0,87.0412,87.1362,86.9938,87.1267,4091.0
2018-10-10 13:20:00,91.73,91.76,91.6,91.72,4676.0,87.1267,87.1552,87.0033,87.1172,4676.0
2018-10-10 13:25:00,91.7,91.7,91.59,91.59,3903.0,87.0982,87.0982,86.9938,86.9938,3903.0
2018-10-10 13:30:00,91.58,91.58,91.42,91.54,6800.0,86.9843,86.9843,86.8323,86.9463,6800.0
2018-10-10 13:35:00,91.54,91.6,91.46,91.47,5532.0,86.9463,87.0033,86.8703,86.8798,5532.0
2018-10-10 13:40:00,91.48,91.5,91.36,91.4,3971.0,86.8893,86.9083,86.7753,86.8133,3971.0
2018-10-10 13:45:00,91.41,91.44,91.3,91.38,10467.0,86.8228,86.8513,86.7183,86.7943,10467.0
2018-10-10 13:50:00,91.34,91.36,91.19,91.25,9007.0,86.7563,86.7753,86.6138,86.6708,9007.0
2018-10-10 13:55:00,91.22,91.24,91.12,91.17,6898.0,86.6423,86.6613,86.5473,86.5948,6898.0
2018-10-10 14:00:00,91.18,91.21,91.09,91.11,14981.0,86.6043,86.6328,86.5188,86.5378,14981.0
2018-10-10 14:05:00,91.1,91.1,90.76,90.77,14217.0,86.5283,86.5283,86.2054,86.2149,14217.0
2018-10-10 14:10:00,90.8,90.93,90.77,90.83,12893.0,86.2434,86.3669,86.2149,86.2719,12893.0
2018-10-10 14:15:00,90.84,91.0,90.83,90.92,11158.0,86.2814,86.4334,86.2719,86.3574,11158.0
2018-10-10 14:20:00,90.92,90.94,90.77,90.86,7641.0,86.3574,86.3764,86.2149,86.3004,7641.0
2018-10-10 14:25:00,90.9,90.91,90.76,90.82,6343.0,86.3384,86.3479,86.2054,86.2624,6343.0
2018-10-10 14:30:00,90.85,90.94,90.82,90.87,7375.0,86.2909,86.3764,86.2624,86.3099,7375.0
2018-10-10 14:35:00,90.82,90.89,90.76,90.83,11641.0,86.2624,86.3289,86.2054,86.2719,11641.0
2018-10-10 14:40:00,90.82,90.88,90.61,90.62,22892.0,86.2624,86.3194,86.0629,86.0724,22892.0
2018-10-10 14:45:00,90.63,90.76,90.61,90.67,13784.0,86.0819,86.2054,86.0629,86.1199,13784.0
2018-10-10 14:50:00,90.66,90.84,90.66,90.76,37712.0,86.1104,86.2814,86.1104,86.2054,37712.0
2018-10-10 14:55:00,90.73,90.89,90.7,90.82,45613.0,86.1769,86.3289,86.1484,86.2624,45613.0
2018-10-10 15:00:00,90.8,90.8,90.59,90.59,9602.0,86.2434,86.2434,86.0439,86.0439,9602.0
2018-10-10 15:05:00,90.58,90.65,90.46,90.5,30728.0,86.0344,86.1009,85.9205,85.9585,30728.0
2018-10-10 15:10:00,90.5,90.5,90.2,90.28,27278.0,85.9585,85.9585,85.6735,85.7495,27278.0
2018-10-10 15:15:00,90.27,90.34,90.17,90.19,17520.0,85.74,85.8065,85.645,85.664,17520.0
2018-10-10 15:20:00,90.25,90.52,90.24,90.52,23113.0,85.721,85.9774,85.7115,85.9774,23113.0
2018-10-10 15:25:00,90.5,90.57,90.39,90.55,12445.0,85.9585,86.0249,85.854,86.0059,12445.0
2018-10-10 15:30:00,90.54,90.57,90.34,90.34,24602.0,85.9964,86.0249,85.8065,85.8065,24602.0
2018-10-10 15:35:00,90.31,90.31,90.1,90.1,24240.0,85.778,85.778,85.5785,85.5785,24240.0
2018-10-10 15:40:00,90.1,90.1,89.88,90.0,38816.0,85.5785,85.5785,85.3696,85.4835,38816.0
2018-10-10 15:45:00,89.97,90.32,89.75,90.26,52050.0,85.455,85.7875,85.2461,85.7305,52050.0
2018-10-10 15:50:00,90.23,90.26,89.77,89.77,77543.0,85.702,85.7305,85.2651,85.2651,77543.0
2018-10-10 15:55:00,89.74,89.82,89.53,89.64,152363.0,85.2366,85.3126,85.0371,85.1416,152363.0
2018-10-11 09:30:00,89.84,89.95,89.5,89.56,70431.0,85.3316,85.4361,85.0086,85.0656,70431.0
2018-10-11 09:35:00,89.56,89.57,89.13,89.13,26464.0,85.0656,85.0751,84.6572,84.6572,26464.0
2018-10-11 09:40:00,89.13,89.31,89.09,89.12,22117.0,84.6572,84.8282,84.6192,84.6477,22117.0
2018-10-11 09:45:00,89.12,89.36,89.06,89.36,64492.0,84.6477,84.8757,84.5907,84.8757,64492.0
2018-10-11 09:50:00,89.35,89.74,89.18,89.6,34762.0,84.8662,85.2366,84.7047,85.1036,34762.0
2018-10-11 09:55:00,89.63,89.95,89.5,89.92,13729.0,85.1321,85.4361,85.0086,85.4076,13729.0
2018-10-11 10:00:00,89.88,90.16,89.84,89.97,35658.0,85.3696,85.6355,85.3316,85.455,35658.0
2018-10-11 10:05:00,89.96,90.02,89.71,90.02,27922.0,85.4456,85.5025,85.2081,85.5025,27922.0
2018-10-11 10:10:00,90.07,90.07,89.71,89.75,33391.0,85.55,85.55,85.2081,85.2461,33391.0
2018-10-11 10:15:00,89.7,89.73,89.3,89.4,13677.0,85.1986,85.2271,84.8187,84.9137,13677.0
2018-10-11 10:20:00,89.36,89.59,89.26,89.26,32016.0,84.8757,85.0941,84.7807,84.7807,32016.0
2018-10-11 10:25:00,89.26,89.32,89.14,89.29,49819.0,84.7807,84.8377,84.6667,84.8092,49819.0
2018-10-11 10:30:00,89.27,89.46,89.23,89.31,21591.0,84.7902,84.9706,84.7522,84.8282,21591.0
2018-10-11 10:35:00,89.29,89.43,89.21,89.24,19765.0,84.8092,84.9421,84.7332,84.7617,19765.0
2018-10-11 10:40:00,89.23,89.32,89.16,89.23,9981.0,84.7522,84.8377,84.6857,84.7522,9981.0
2018-10-11 10:45:00,89.27,89.34,89.0,89.0,19274.0,84.7902,84.8567,84.5337,84.5337,19274.0
2018-10-11 10:50:00,89.0,89.08,88.89,88.99,17987.0,84.5337,84.6097,84.4292,84.5242,17987.0
2018-10-11 10:55:00,88.99,89.08,88.85,88.88,13421.0,84.5242,84.6097,84.3913,84.4197,13421.0
2018-10-11 11:00:00,88.94,88.94,88.27,88.46,36088.0,84.4767,84.4767,83.8404,84.0208,36088.0
2018-10-11 11:05:00,88.42,88.69,88.42,88.54,28378.0,83.9828,84.2393,83.9828,84.0968,28378.0
2018-10-11 11:10:00,88.5,88.56,88.06,88.08,47398.0,84.0588,84.1158,83.6409,83.6599,47398.0
2018-10-11 11:15:00,88.14,88.33,88.04,88.13,52753.0,83.7169,83.8973,83.6219,83.7074,52753.0
2018-10-11 11:20:00,88.16,88.46,88.14,88.35,42738.0,83.7359,84.0208,83.7169,83.9163,42738.0
2018-10-11 11:25:00,88.3,88.41,88.23,88.32,88992.0,83.8689,83.9733,83.8024,83.8879,88992.0
2018-10-11 11:30:00,88.33,88.4,88.21,88.38,40647.0,83.8973,83.9638,83.7834,83.9448,40647.0
2018-10-11 11:35:00,88.39,88.39,88.12,88.2,24141.0,83.9543,83.9543,83.6979,83.7739,24141.0
2018-10-11 11:40:00,88.22,88.45,88.18,88.34,27756.0,83.7929,84.0113,83.7549,83.9068,27756.0
2018-10-11 11:45:00,88.34,88.54,88.2,88.52,29351.0,83.9068,84.0968,83.7739,84.0778,29351.0
2018-10-11 11:50:00,88.55,88.78,88.48,88.72,20468.0,84.1063,84.3248,84.0398,84.2678,20468.0
2018-10-11 11:55:00,88.7,88.7,88.36,88.4,30019.0,84.2488,84.2488,83.9258,83.9638,30019.0
2018-10-11 12:00:00,88.38,88.53,88.3,88.38,18964.0,83.9448,84.0873,83.8689,83.9448,18964.0
2018-10-11 12:05:00,88.39,88.48,88.34,88.4,21061.0,83.9543,84.0398,83.9068,83.9638,21061.0
2018-10-11 12:10:00,88.44,88.64,88.43,88.59,14456.0,84.0018,84.1918,83.9923,84.1443,14456.0
2018-10-11 12:15:00,88.59,88.67,88.57,88.65,12184.0,84.1443,84.2203,84.1253,84.2013,12184.0
2018-10-11 12:20:00,88.67,89.08,88.65,89.08,8514.0,84.2203,84.6097,84.2013,84.6097,8514.0
2018-10-11 12:25:00,89.1,89.22,89.01,89.07,34462.0,84.6287,84.7427,84.5432,84.6002,34462.0
2018-10-11 12:30:00,89.07,89.08,88.91,88.97,20533.0,84.6002,84.6097,84.4482,84.5052,20533.0
2018-10-11 12:35:00,88.95,89.05,88.84,88.86,9915.0,84.4862,84.5812,84.3818,84.4008,9915.0
2018-10-11 12:40:00,88.85,89.09,88.83,89.05,15738.0,84.3913,84.6192,84.3723,84.5812,15738.0
2018-10-11 12:45:00,89.07,89.07,88.76,88.79,10160.0,84.6002,84.6002,84.3058,84.3343,10160.0
2018-10-11 12:50:00,88.79,88.82,88.61,88.69,13699.0,84.3343,84.3628,84.1633,84.2393,13699.0
2018-10-11 12:55:00,88.72,88.72,88.58,88.66,11635.0,84.2678,84.2678,84.1348,84.2108,11635.0
2018-10-11 13:00:00,88.65,88.65,88.37,88.38,21710.0,84.2013,84.2013,83.9353,83.9448,21710.0
2018-10-11 13:05:00,88.38,88.53,88.35,88.45,18750.0,83.9448,84.0873,83.9163,84.0113,18750.0
2018-10-11 13:10:00,88.46,88.68,88.37,88.67,20302.0,84.0208,84.2298,83.9353,84.2203,20302.0
2018-10-11 13:15:00,88.7,88.76,88.67,88.7,9192.0,84.2488,84.3058,84.2203,84.2488,9192.0
2018-10-11 13:20:00,88.7,88.73,88.49,88.5,35334.0,84.2488,84.2773,84.0493,84.0588,35334.0
2018-10-11 13:25:00,88.51,88.59,88.45,88.58,12860.0,84.0683,84.1443,84.0113,84.1348,12860.0
2018-10-11 13:30:00,88.61,88.69,88.47,88.47,13885.0,84.1633,84.2393,84.0303,84.0303,13885.0
2018-10-11 13:35:00,88.46,88.48,88.32,88.4,10373.0,84.0208,84.0398,83.8879,83.9638,10373.0
2018-10-11 13:40:00,88.42,88.48,88.25,88.28,8064.0,83.9828,84.0398,83.8214,83.8499,8064.0
2018-10-11 13:45:00,88.3,88.33,88.18,88.2,12556.0,83.8689,83.8973,83.7549,83.7739,12556.0
2018-10-11 13:50:00,88.2,88.32,88.07,88.32,18610.0,83.7739,83.8879,83.6504,83.8879,18610.0
2018-10-11 13:55:00,88.33,88.58,88.29,88.57,7932.0,83.8973,84.1348,83.8594,84.1253,7932.0
2018-10-11 14:00:00,88.57,88.6,88.35,88.43,17969.0,84.1253,84.1538,83.9163,83.9923,17969.0
2018-10-11 14:05:00,88.45,88.5,88.26,88.26,12297.0,84.0113,84.0588,83.8309,83.8309,12297.0
2018-10-11 14:10:00,88.26,88.34,88.06,88.18,25808.0,83.8309,83.9068,83.6409,83.7549,25808.0
2018-10-11 14:15:00,88.16,88.24,88.06,88.15,15543.0,83.7359,83.8119,83.6409,83.7264,15543.0
2018-10-11 14:20:00,88.13,88.35,88.12,88.19,33153.0,83.7074,83.9163,83.6979,83.7644,33153.0
2018-10-11 14:25:00,88.12,88.23,88.04,88.06,23823.0,83.6979,83.8024,83.6219,83.6409,23823.0
2018-10-11 14:30:00,88.05,88.06,87.74,87.81,31998.0,83.6314,83.6409,83.337,83.4034,31998.0
2018-10-11 14:35:00,87.8,87.8,87.42,87.53,28439.0,83.3939,83.3939,83.033,83.1375,28439.0
2018-10-11 14:40:00,87.52,87.54,86.9,86.9,28177.0,83.128,83.147,82.5391,82.5391,28177.0
2018-10-11 14:45:00,86.89,87.23,86.4,87.12,31054.0,82.5296,82.8525,82.0642,82.7481,31054.0
2018-10-11 14:50:00,87.14,87.41,86.9,87.27,20135.0,82.7671,83.0235,82.5391,82.8905,20135.0
2018-10-11 14:55:00,87.22,87.28,86.88,87.08,21970.0,82.8431,82.9,82.5201,82.7101,21970.0
2018-10-11 15:00:00,87.05,87.55,86.97,87.55,22316.0,82.6816,83.1565,82.6056,83.1565,22316.0
2018-10-11 15:05:00,87.55,87.55,87.26,87.29,35860.0,83.1565,83.1565,82.881,82.9095,35860.0
2018-10-11 15:10:00,87.25,87.81,87.08,87.76,22372.0,82.8715,83.4034,82.7101,83.356,22372.0
2018-10-11 15:15:00,87.7,88.32,87.65,88.28,47204.0,83.299,83.8879,83.2515,83.8499,47204.0
2018-10-11 15:20:00,88.31,88.31,88.0,88.3,26670.0,83.8784,83.8784,83.5839,83.8689,26670.0
2018-10-11 15:25:00,88.26,88.26,87.97,87.99,16221.0,83.8309,83.8309,83.5554,83.5744,16221.0
2018-10-11 15:30:00,87.98,88.07,87.76,87.79,33040.0,83.5649,83.6504,83.356,83.3844,33040.0
2018-10-11 15:35:00,87.78,87.84,87.48,87.8,43792.0,83.3749,83.4319,83.09,83.3939,43792.0
2018-10-11 15:40:00,87.75,87.77,87.51,87.59,50009.0,83.3465,83.3655,83.1185,83.1945,50009.0
2018-10-11 15:45:00,87.59,87.69,87.17,87.19,93816.0,83.1945,83.2895,82.7956,82.8146,93816.0
2018-10-11 15:50:00,87.2,87.54,87.15,87.26,64974.0,82.8241,83.147,82.7766,82.881,64974.0
2018-10-11 15:55:00,87.26,87.36,86.96,87.0,177486.0,82.881,82.976,82.5961,82.6341,177486.0
2018-10-12 09:30:00,88.15,88.16,87.84,87.84,11095.0,83.7264,83.7359,83.4319,83.4319,11095.0
2018-10-12 09:35:00,87.84,88.04,87.72,87.8,66363.0,83.4319,83.6219,83.318,83.3939,66363.0
2018-10-12 09:40:00,87.87,87.92,87.6,87.62,32377.0,83.4604,83.5079,83.204,83.223,32377.0
2018-10-12 09:45:00,87.61,88.0,87.59,87.98,22145.0,83.2135,83.5839,83.1945,83.5649,22145.0
2018-10-12 09:50:00,88.01,88.21,87.99,88.18,28905.0,83.5934,83.7834,83.5744,83.7549,28905.0
2018-10-12 09:55:00,88.19,88.49,88.15,88.44,15102.0,83.7644,84.0493,83.7264,84.0018,15102.0
2018-10-12 10:00:00,88.43,88.79,88.35,88.79,21314.0,83.9923,84.3343,83.9163,84.3343,21314.0
2018-10-12 10:05:00,88.8,88.86,88.64,88.86,18025.0,84.3438,84.4008,84.1918,84.4008,18025.0
2018-10-12 10:10:00,88.86,88.88,88.57,88.62,12072.0,84.4008,84.4197,84.1253,84.1728,12072.0
2018-10-12 10:15:00,88.62,88.62,88.32,88.34,11836.0,84.1728,84.1728,83.8879,83.9068,11836.0
2018-10-12 10:20:00,88.3,88.39,88.15,88.2,48003.0,83.8689,83.9543,83.7264,83.7739,48003.0
2018-10-12 10:25:00,88.16,88.68,88.12,88.37,49716.0,83.7359,84.2298,83.6979,83.9353,49716.0
2018-10-12 10:30:00,88.38,88.54,88.25,88.54,12157.0,83.9448,84.0968,83.8214,84.0968,12157.0
2018-10-12 10:35:00,88.48,88.83,88.48,88.7,8618.0,84.0398,84.3723,84.0398,84.2488,8618.0
2018-10-12 10:40:00,88.7,88.79,88.57,88.76,11944.0,84.2488,84.3343,84.1253,84.3058,11944.0
2018-10-12 10:45:00,88.77,88.79,88.52,88.55,23164.0,84.3153,84.3343,84.0778,84.1063,23164.0
2018-10-12 10:50:00,88.55,88.8,88.55,88.8,6809.0,84.1063,84.3438,84.1063,84.3438,6809.0
2018-10-12 10:55:00,88.77,88.8,88.6,88.66,13571.0,84.3153,84.3438,84.1538,84.2108,13571.0
2018-10-12 11:00:00,88.68,88.7,88.57,88.59,16109.0,84.2298,84.2488,84.1253,84.1443,16109.0
2018-10-12 11:05:00,88.55,88.71,88.49,88.68,10623.0,84.1063,84.2583,84.0493,84.2298,10623.0
2018-10-12 11:10:00,88.68,88.71,88.64,88.68,17395.0,84.2298,84.2583,84.1918,84.2298,17395.0
2018-10-12 11:15:00,88.71,88.75,88.59,88.63,15779.0,84.2583,84.2963,84.1443,84.1823,15779.0
2018-10-12 11:20:00,88.62,88.76,88.61,88.7,7972.0,84.1728,84.3058,84.1633,84.2488,7972.0
2018-10-12 11:25:00,88.69,88.74,88.5,88.66,7787.0,84.2393,84.2868,84.0588,84.2108,7787.0
2018-10-12 11:30:00,88.64,88.88,88.61,88.85,8881.0,84.1918,84.4197,84.1633,84.3913,8881.0
2018-10-12 11:35:00,88.83,88.85,88.59,88.59,10191.0,84.3723,84.3913,84.1443,84.1443,10191.0
2018-10-12 11:40:00,88.59,88.6,88.36,88.37,8683.0,84.1443,84.1538,83.9258,83.9353,8683.0
2018-10-12 11:45:00,88.34,88.46,88.26,88.46,7537.0,83.9068,84.0208,83.8309,84.0208,7537.0
2018-10-12 11:50:00,88.46,88.55,88.36,88.5,9380.0,84.0208,84.1063,83.9258,84.0588,9380.0
2018-10-12 11:55:00,88.48,88.6,88.42,88.5,16717.0,84.0398,84.1538,83.9828,84.0588,16717.0
2018-10-12 12:00:00,88.49,88.49,88.31,88.32,7587.0,84.0493,84.0493,83.8784,83.8879,7587.0
2018-10-12 12:05:00,88.31,88.38,88.25,88.38,7443.0,83.8784,83.9448,83.8214,83.9448,7443.0
2018-10-12 12:10:00,88.39,88.52,88.31,88.45,5929.0,83.9543,84.0778,83.8784,84.0113,5929.0
2018-10-12 12:15:00,88.48,88.48,88.19,88.2,10858.0,84.0398,84.0398,83.7644,83.7739,10858.0
2018-10-12 12:20:00,88.17,88.37,88.13,88.36,19602.0,83.7454,83.9353,83.7074,83.9258,19602.0
2018-10-12 12:25:00,88.36,88.38,87.95,87.96,18590.0,83.9258,83.9448,83.5364,83.5459,18590.0
2018-10-12 12:30:00,87.99,88.17,87.99,88.09,9453.0,83.5744,83.7454,83.5744,83.6694,9453.0
2018-10-12 12:35:00,88.1,88.1,87.8,87.81,9153.0,83.6789,83.6789,83.3939,83.4034,9153.0
2018-10-12 12:40:00,87.81,87.89,87.63,87.64,16679.0,83.4034,83.4794,83.2325,83.242,16679.0
2018-10-12 12:45:00,87.73,87.81,87.67,87.75,12836.0,83.3275,83.4034,83.2705,83.3465,12836.0
2018-10-12 12:50:00,87.7,87.94,87.68,87.94,12431.0,83.299,83.5269,83.28,83.5269,12431.0
2018-10-12 12:55:00,87.93,88.14,87.9,88.13,9677.0,83.5174,83.7169,83.4889,83.7074,9677.0
2018-10-12 13:00:00,88.14,88.26,87.97,88.26,17861.0,83.7169,83.8309,83.5554,83.8309,17861.0
2018-10-12 13:05:00,88.29,88.45,88.26,88.44,11948.0,83.8594,84.0113,83.8309,84.0018,11948.0
2018-10-12 13:10:00,88.46,88.54,88.33,88.36,14021.0,84.0208,84.0968,83.8973,83.9258,14021.0
2018-10-12 13:15:00,88.36,88.43,88.19,88.2,12691.0,83.9258,83.9923,83.7644,83.7739,12691.0
2018-10-12 13:20:00,88.26,88.42,88.26,88.41,8257.0,83.8309,83.9828,83.8309,83.9733,8257.0
2018-10-12 13:25:00,88.4,88.44,88.15,88.15,12657.0,83.9638,84.0018,83.7264,83.7264,12657.0
2018-10-12 13:30:00,88.15,88.15,88.02,88.06,10100.0,83.7264,83.7264,83.6029,83.6409,10100.0
2018-10-12 13:35:00,88.05,88.11,87.93,88.11,12800.0,83.6314,83.6884,83.5174,83.6884,12800.0
2018-10-12 13:40:00,88.1,88.26,88.0,88.26,14652.0,83.6789,83.8309,83.5839,83.8309,14652.0
2018-10-12 13:45:00,88.27,88.58,88.21,88.56,12216.0,83.8404,84.1348,83.7834,84.1158,12216.0
2018-10-12 13:50:00,88.52,88.53,88.29,88.44,8524.0,84.0778,84.0873,83.8594,84.0018,8524.0
2018-10-12 13:55:00,88.46,88.47,88.24,88.24,9537.0,84.0208,84.0303,83.8119,83.8119,9537.0
2018-10-12 14:00:00,88.26,88.26,87.98,88.11,11272.0,83.8309,83.8309,83.5649,83.6884,11272.0
2018-10-12 14:05:00,88.06,88.24,88.04,88.1,13960.0,83.6409,83.8119,83.6219,83.6789,13960.0
2018-10-12 14:10:00,88.09,88.09,87.78,87.8,8618.0,83.6694,83.6694,83.3749,83.3939,8618.0
2018-10-12 14:15:00,87.76,88.17,87.76,88.12,13424.0,83.356,83.7454,83.356,83.6979,13424.0
2018-10-12 14:20:00,88.16,88.22,88.05,88.12,9018.0,83.7359,83.7929,83.6314,83.6979,9018.0
2018-10-12 14:25:00,88.1,88.4,88.03,88.35,15953.0,83.6789,83.9638,83.6124,83.9163,15953.0
2018-10-12 14:30:00,88.37,88.43,88.15,88.23,51283.0,83.9353,83.9923,83.7264,83.8024,51283.0
2018-10-12 14:35:00,88.26,88.35,88.24,88.25,10718.0,83.8309,83.9163,83.8119,83.8214,10718.0
2018-10-12 14:40:00,88.26,88.34,88.07,88.15,13373.0,83.8309,83.9068,83.6504,83.7264,13373.0
2018-10-12 14:45:00,88.16,88.23,88.1,88.18,9300.0,83.7359,83.8024,83.6789,83.7549,9300.0
2018-10-12 14:50:00,88.18,88.55,88.15,88.53,11538.0,83.7549,84.1063,83.7264,84.0873,11538.0
2018-10-12 14:55:00,88.55,88.68,88.46,88.52,21136.0,84.1063,84.2298,84.0208,84.0778,21136.0
2018-10-12 15:00:00,88.53,88.57,88.24,88.28,24939.0,84.0873,84.1253,83.8119,83.8499,24939.0
2018-10-12 15:05:00,88.3,88.61,88.28,88.56,25563.0,83.8689,84.1633,83.8499,84.1158,25563.0
2018-10-12 15:10:00,88.54,88.69,88.51,88.52,20348.0,84.0968,84.2393,84.0683,84.0778,20348.0
2018-10-12 15:15:00,88.54,88.54,88.38,88.41,20792.0,84.0968,84.0968,83.9448,83.9733,20792.0
2018-10-12 15:20:00,88.41,88.58,88.41,88.55,22997.0,83.9733,84.1348,83.9733,84.1063,22997.0
2018-10-12 15:25:00,88.57,88.86,88.57,88.83,25650.0,84.1253,84.4008,84.1253,84.3723,25650.0
2018-10-12 15:30:00,88.84,88.87,88.68,88.85,23661.0,84.3818,84.4102,84.2298,84.3913,23661.0
2018-10-12 15:35:00,88.85,88.85,88.57,88.62,36232.0,84.3913,84.3913,84.1253,84.1728,36232.0
2018-10-12 15:40:00,88.65,88.97,88.64,88.97,34043.0,84.2013,84.5052,84.1918,84.5052,34043.0
2018-10-12 15:45:00,88.98,89.08,88.78,88.92,45876.0,84.5147,84.6097,84.3248,84.4577,45876.0
2018-10-12 15:50:00,88.93,89.13,88.92,88.99,56280.0,84.4672,84.6572,84.4577,84.5242,56280.0
2018-10-12 15:55:00,88.99,89.27,88.88,88.9,122776.0,84.5242,84.7902,84.4197,84.4387,122776.0
2018-10-15 09:30:00,90.29,90.29,89.44,89.98,113283.0,85.759,85.759,84.9516,85.4645,113283.0
2018-10-15 09:35:00,89.9,90.34,89.6,89.6,76465.0,85.3886,85.8065,85.1036,85.1036,76465.0
2018-10-15 09:40:00,89.64,90.02,89.64,89.68,20595.0,85.1416,85.5025,85.1416,85.1796,20595.0
2018-10-15 09:45:00,89.73,89.99,89.58,89.75,30795.0,85.2271,85.474,85.0846,85.2461,30795.0
2018-10-15 09:50:00,89.79,89.89,89.48,89.48,13500.0,85.2841,85.3791,84.9896,84.9896,13500.0
2018-10-15 09:55:00,89.44,89.84,89.36,89.63,18431.0,84.9516,85.3316,84.8757,85.1321,18431.0
2018-10-15 10:00:00,89.71,89.71,89.43,89.55,18464.0,85.2081,85.2081,84.9421,85.0561,18464.0
2018-10-15 10:05:00,89.54,89.8,89.54,89.67,22733.0,85.0466,85.2936,85.0466,85.1701,22733.0
2018-10-15 10:10:00,89.66,89.99,89.65,89.88,41600.0,85.1606,85.474,85.1511,85.3696,41600.0
2018-10-15 10:15:00,89.87,90.2,89.86,90.09,37138.0,85.3601,85.6735,85.3506,85.569,37138.0
2018-10-15 10:20:00,90.1,90.5,90.06,90.48,26229.0,85.5785,85.9585,85.5405,85.9395,26229.0
2018-10-15 10:25:00,90.45,90.51,90.31,90.45,20795.0,85.911,85.9679,85.778,85.911,20795.0
2018-10-15 10:30:00,90.44,90.51,90.31,90.42,18800.0,85.9015,85.9679,85.778,85.8825,18800.0
2018-10-15 10:35:00,90.44,90.5,90.37,90.46,21993.0,85.9015,85.9585,85.835,85.9205,21993.0
2018-10-15 10:40:00,90.43,90.46,90.26,90.33,20291.0,85.892,85.9205,85.7305,85.797,20291.0
2018-10-15 10:45:00,90.34,90.44,90.26,90.29,26589.0,85.8065,85.9015,85.7305,85.759,26589.0
2018-10-15 10:50:00,90.26,90.43,90.19,90.4,189027.0,85.7305,85.892,85.664,85.8635,189027.0
2018-10-15 10:55:00,90.41,90.5,90.37,90.41,21483.0,85.873,85.9585,85.835,85.873,21483.0
2018-10-15 11:00:00,90.42,90.57,90.42,90.55,26824.0,85.8825,86.0249,85.8825,86.0059,26824.0
2018-10-15 11:05:00,90.53,90.82,90.53,90.82,17612.0,85.9869,86.2624,85.9869,86.2624,17612.0
2018-10-15 11:10:00,90.82,90.82,90.65,90.78,17356.0,86.2624,86.2624,86.1009,86.2244,17356.0
2018-10-15 11:15:00,90.76,90.8,90.47,90.47,21120.0,86.2054,86.2434,85.93,85.93,21120.0
2018-10-15 11:20:00,90.49,90.58,90.41,90.58,34101.0,85.949,86.0344,85.873,86.0344,34101.0
2018-10-15 11:25:00,90.55,90.96,90.52,90.96,26169.0,86.0059,86.3954,85.9774,86.3954,26169.0
2018-10-15 11:30:00,90.97,90.98,90.75,90.82,21274.0,86.4049,86.4144,86.1959,86.2624,21274.0
2018-10-15 11:35:00,90.82,90.91,90.75,90.76,14009.0,86.2624,86.3479,86.1959,86.2054,14009.0
2018-10-15 11:40:00,90.77,90.88,90.68,90.84,14592.0,86.2149,86.3194,86.1294,86.2814,14592.0
2018-10-15 11:45:00,90.83,90.91,90.74,90.83,15460.0,86.2719,86.3479,86.1864,86.2719,15460.0
2018-10-15 11:50:00,90.82,90.85,90.46,90.46,12630.0,86.2624,86.2909,85.9205,85.9205,12630.0
2018-10-15 11:55:00,90.49,90.56,90.31,90.35,12692.0,85.949,86.0154,85.778,85.816,12692.0
2018-10-15 12:00:00,90.32,90.36,90.21,90.31,15149.0,85.7875,85.8255,85.683,85.778,15149.0
2018-10-15 12:05:00,90.32,90.35,90.16,90.16,12189.0,85.7875,85.816,85.6355,85.6355,12189.0
2018-10-15 12:10:00,90.12,90.19,89.96,90.03,11228.0,85.5975,85.664,85.4456,85.512,11228.0
2018-10-15 12:15:00,90.01,90.25,89.98,90.23,14278.0,85.493,85.721,85.4645,85.702,14278.0
2018-10-15 12:20:00,90.24,90.39,90.22,90.37,8549.0,85.7115,85.854,85.6925,85.835,8549.0
2018-10-15 12:25:00,90.39,90.46,90.36,90.42,9399.0,85.854,85.9205,85.8255,85.8825,9399.0
2018-10-15 12:30:00,90.43,90.52,90.36,90.52,7721.0,85.892,85.9774,85.8255,85.9774,7721.0
2018-10-15 12:35:00,90.51,90.58,90.49,90.49,5948.0,85.9679,86.0344,85.949,85.949,5948.0
2018-10-15 12:40:00,90.52,90.52,90.21,90.25,40601.0,85.9774,85.9774,85.683,85.721,40601.0
2018-10-15 12:45:00,90.27,90.36,90.23,90.36,9461.0,85.74,85.8255,85.702,85.8255,9461.0
2018-10-15 12:50:00,90.34,90.47,90.31,90.31,4738.0,85.8065,85.93,85.778,85.778,4738.0
2018-10-15 12:55:00,90.33,90.38,90.26,90.3,7636.0,85.797,85.8445,85.7305,85.7685,7636.0
2018-10-15 13:00:00,90.31,90.51,90.31,90.48,8023.0,85.778,85.9679,85.778,85.9395,8023.0
2018-10-15 13:05:00,90.48,90.62,90.47,90.57,11924.0,85.9395,86.0724,85.93,86.0249,11924.0
2018-10-15 13:10:00,90.59,90.63,90.58,90.6,7375.0,86.0439,86.0819,86.0344,86.0534,7375.0
2018-10-15 13:15:00,90.61,90.65,90.57,90.6,9679.0,86.0629,86.1009,86.0249,86.0534,9679.0
2018-10-15 13:20:00,90.63,90.63,90.5,90.5,11442.0,86.0819,86.0819,85.9585,85.9585,11442.0
2018-10-15 13:25:00,90.51,90.52,90.43,90.49,10494.0,85.9679,85.9774,85.892,85.949,10494.0
2018-10-15 13:30:00,90.5,90.78,90.45,90.74,10506.0,85.9585,86.2244,85.911,86.1864,10506.0
2018-10-15 13:35:00,90.75,90.79,90.7,90.77,7516.0,86.1959,86.2339,86.1484,86.2149,7516.0
2018-10-15 13:40:00,90.79,90.95,90.76,90.84,12934.0,86.2339,86.3859,86.2054,86.2814,12934.0
2018-10-15 13:45:00,90.85,90.89,90.73,90.89,7973.0,86.2909,86.3289,86.1769,86.3289,7973.0
2018-10-15 13:50:00,90.9,90.93,90.69,90.74,9733.0,86.3384,86.3669,86.1389,86.1864,9733.0
2018-10-15 13:55:00,90.74,90.76,90.61,90.61,9262.0,86.1864,86.2054,86.0629,86.0629,9262.0
2018-10-15 14:00:00,90.65,90.65,90.42,90.53,9970.0,86.1009,86.1009,85.8825,85.9869,9970.0
2018-10-15 14:05:00,90.5,90.54,90.47,90.48,9043.0,85.9585,85.9964,85.93,85.9395,9043.0
2018-10-15 14:10:00,90.5,90.56,90.3,90.3,7874.0,85.9585,86.0154,85.7685,85.7685,7874.0
2018-10-15 14:15:00,90.28,90.38,90.28,90.35,13488.0,85.7495,85.8445,85.7495,85.816,13488.0
2018-10-15 14:20:00,90.35,90.48,90.35,90.36,5253.0,85.816,85.9395,85.816,85.8255,5253.0
2018-10-15 14:25:00,90.39,90.39,90.21,90.23,8262.0,85.854,85.854,85.683,85.702,8262.0
2018-10-15 14:30:00,90.19,90.32,90.19,90.31,9497.0,85.664,85.7875,85.664,85.778,9497.0
2018-10-15 14:35:00,90.29,90.38,90.25,90.28,14052.0,85.759,85.8445,85.721,85.7495,14052.0
2018-10-15 14:40:00,90.3,90.57,90.28,90.57,12568.0,85.7685,86.0249,85.7495,86.0249,12568.0
2018-10-15 14:45:00,90.57,90.66,90.54,90.66,4616.0,86.0249,86.1104,85.9964,86.1104,4616.0
2018-10-15 14:50:00,90.71,90.75,90.63,90.63,10185.0,86.1579,86.1959,86.0819,86.0819,10185.0
2018-10-15 14:55:00,90.62,90.63,90.44,90.46,10571.0,86.0724,86.0819,85.9015,85.9205,10571.0
2018-10-15 15:00:00,90.48,90.6,90.34,90.56,17381.0,85.9395,86.0534,85.8065,86.0154,17381.0
2018-10-15 15:05:00,90.59,90.63,90.34,90.36,13556.0,86.0439,86.0819,85.8065,85.8255,13556.0
2018-10-15 15:10:00,90.37,90.4,90.26,90.29,27907.0,85.835,85.8635,85.7305,85.759,27907.0
2018-10-15 15:15:00,90.27,90.31,90.09,90.11,18055.0,85.74,85.778,85.569,85.588,18055.0
2018-10-15 15:20:00,90.11,90.22,90.06,90.14,21602.0,85.588,85.6925,85.5405,85.6165,21602.0
2018-10-15 15:25:00,90.15,90.19,90.02,90.04,21370.0,85.626,85.664,85.5025,85.5215,21370.0
2018-10-15 15:30:00,90.05,90.17,89.99,90.12,36093.0,85.531,85.645,85.474,85.5975,36093.0
2018-10-15 15:35:00,90.12,90.24,90.08,90.2,20950.0,85.5975,85.7115,85.5595,85.6735,20950.0
2018-10-15 15:40:00,90.2,90.3,90.18,90.24,35832.0,85.6735,85.7685,85.6545,85.7115,35832.0
2018-10-15 15:45:00,90.23,90.51,90.09,90.43,60697.0,85.702,85.9679,85.569,85.892,60697.0
2018-10-15 15:50:00,90.43,90.47,90.24,90.31,58104.0,85.892,85.93,85.7115,85.778,58104.0
2018-10-15 15:55:00,90.3,90.39,90.05,90.05,131345.0,85.7685,85.854,85.531,85.531,131345.0
2018-10-16 09:30:00,90.85,90.88,90.29,90.62,36110.0,86.2909,86.3194,85.759,86.0724,36110.0
2018-10-16 09:35:00,90.55,90.72,90.49,90.49,11280.0,86.0059,86.1674,85.949,85.949,11280.0
2018-10-16 09:40:00,90.57,90.89,90.48,90.76,22052.0,86.0249,86.3289,85.9395,86.2054,22052.0
2018-10-16 09:45:00,90.78,90.88,90.73,90.74,27854.0,86.2244,86.3194,86.1769,86.1864,27854.0
2018-10-16 09:50:00,90.73,90.77,90.53,90.56,10433.0,86.1769,86.2149,85.9869,86.0154,10433.0
2018-10-16 09:55:00,90.58,90.84,90.51,90.76,11345.0,86.0344,86.2814,85.9679,86.2054,11345.0
2018-10-16 10:00:00,90.74,91.05,90.72,90.95,20124.0,86.1864,86.4809,86.1674,86.3859,20124.0
2018-10-16 10:05:00,90.99,90.99,90.77,90.82,9425.0,86.4239,86.4239,86.2149,86.2624,9425.0
2018-10-16 10:10:00,90.82,90.93,90.73,90.76,10944.0,86.2624,86.3669,86.1769,86.2054,10944.0
2018-10-16 10:15:00,90.71,90.79,90.64,90.72,9884.0,86.1579,86.2339,86.0914,86.1674,9884.0
2018-10-16 10:20:00,90.72,90.8,90.67,90.7,12630.0,86.1674,86.2434,86.1199,86.1484,12630.0
2018-10-16 10:25:00,90.71,90.72,90.51,90.51,6706.0,86.1579,86.1674,85.9679,85.9679,6706.0
2018-10-16 10:30:00,90.49,90.61,90.42,90.48,10430.0,85.949,86.0629,85.8825,85.9395,10430.0
2018-10-16 10:35:00,90.48,90.53,90.43,90.52,15479.0,85.9395,85.9869,85.892,85.9774,15479.0
2018-10-16 10:40:00,90.53,90.88,90.53,90.85,11187.0,85.9869,86.3194,85.9869,86.2909,11187.0
2018-10-16 10:45:00,90.88,90.88,90.8,90.82,11935.0,86.3194,86.3194,86.2434,86.2624,11935.0
2018-10-16 10:50:00,90.83,90.97,90.81,90.94,9549.0,86.2719,86.4049,86.2529,86.3764,9549.0
2018-10-16 10:55:00,90.95,90.99,90.91,90.97,12734.0,86.3859,86.4239,86.3479,86.4049,12734.0
2018-10-16 11:00:00,90.97,91.05,90.95,91.05,13275.0,86.4049,86.4809,86.3859,86.4809,13275.0
2018-10-16 11:05:00,91.07,91.47,91.06,91.45,40147.0,86.4998,86.8798,86.4903,86.8608,40147.0
2018-10-16 11:10:00,91.43,91.48,91.24,91.46,14852.0,86.8418,86.8893,86.6613,86.8703,14852.0
2018-10-16 11:15:00,91.48,91.53,91.35,91.35,16023.0,86.8893,86.9368,86.7658,86.7658,16023.0
2018-10-16 11:20:00,91.39,91.46,91.3,91.45,11922.0,86.8038,86.8703,86.7183,86.8608,11922.0
2018-10-16 11:25:00,91.45,91.46,91.38,91.44,8914.0,86.8608,86.8703,86.7943,86.8513,8914.0
2018-10-16 11:30:00,91.45,91.5,91.41,91.49,18428.0,86.8608,86.9083,86.8228,86.8988,18428.0
2018-10-16 11:35:00,91.5,91.64,91.47,91.59,12003.0,86.9083,87.0412,86.8798,86.9938,12003.0
2018-10-16 11:40:00,91.61,91.62,91.48,91.53,11525.0,87.0127,87.0222,86.8893,86.9368,11525.0
2018-10-16 11:45:00,91.53,91.58,91.47,91.57,20427.0,86.9368,86.9843,86.8798,86.9748,20427.0
2018-10-16 11:50:00,91.58,91.61,91.48,91.56,26998.0,86.9843,87.0127,86.8893,86.9653,26998.0
2018-10-16 11:55:00,91.59,91.62,91.49,91.5,13125.0,86.9938,87.0222,86.8988,86.9083,13125.0
2018-10-16 12:00:00,91.52,91.58,91.46,91.52,17790.0,86.9273,86.9843,86.8703,86.9273,17790.0
2018-10-16 12:05:00,91.51,91.54,91.49,91.53,9157.0,86.9178,86.9463,86.8988,86.9368,9157.0
2018-10-16 12:10:00,91.51,91.53,91.45,91.46,9572.0,86.9178,86.9368,86.8608,86.8703,9572.0
2018-10-16 12:15:00,91.46,91.66,91.46,91.52,26052.0,86.8703,87.0602,86.8703,86.9273,26052.0
2018-10-16 12:20:00,91.5,91.58,91.47,91.51,8793.0,86.9083,86.9843,86.8798,86.9178,8793.0
2018-10-16 12:25:00,91.5,91.56,91.47,91.55,6989.0,86.9083,86.9653,86.8798,86.9558,6989.0
2018-10-16 12:30:00,91.53,91.56,91.51,91.56,7601.0,86.9368,86.9653,86.9178,86.9653,7601.0
2018-10-16 12:35:00,91.54,91.61,91.54,91.59,6709.0,86.9463,87.0127,86.9463,86.9938,6709.0
2018-10-16 12:40:00,91.59,91.68,91.59,91.65,8020.0,86.9938,87.0792,86.9938,87.0507,8020.0
2018-10-16 12:45:00,91.64,91.68,91.6,91.62,8889.0,87.0412,87.0792,87.0033,87.0222,8889.0
2018-10-16 12:50:00,91.62,91.67,91.61,91.63,10127.0,87.0222,87.0697,87.0127,87.0317,10127.0
2018-10-16 12:55:00,91.64,91.69,91.62,91.69,9483.0,87.0412,87.0887,87.0222,87.0887,9483.0
2018-10-16 13:00:00,91.68,91.75,91.66,91.69,25275.0,87.0792,87.1457,87.0602,87.0887,25275.0
2018-10-16 13:05:00,91.69,91.69,91.6,91.62,8495.0,87.0887,87.0887,87.0033,87.0222,8495.0
2018-10-16 13:10:00,91.62,91.62,91.57,91.59,11179.0,87.0222,87.0222,86.9748,86.9938,11179.0
2018-10-16 13:15:00,91.58,91.62,91.58,91.61,10890.0,86.9843,87.0222,86.9843,87.0127,10890.0
2018-10-16 13:20:00,91.61,91.61,91.56,91.58,8465.0,87.0127,87.0127,86.9653,86.9843,8465.0
2018-10-16 13:25:00,91.57,91.57,91.52,91.57,9203.0,86.9748,86.9748,86.9273,86.9748,9203.0
2018-10-16 13:30:00,91.56,91.69,91.56,91.65,25811.0,86.9653,87.0887,86.9653,87.0507,25811.0
2018-10-16 13:35:00,91.63,91.67,91.59,91.61,9579.0,87.0317,87.0697,86.9938,87.0127,9579.0
2018-10-16 13:40:00,91.62,91.73,91.62,91.73,13871.0,87.0222,87.1267,87.0222,87.1267,13871.0
2018-10-16 13:45:00,91.71,91.84,91.65,91.81,22515.0,87.1077,87.2312,87.0507,87.2027,22515.0
2018-10-16 13:50:00,91.81,91.82,91.73,91.73,7130.0,87.2027,87.2122,87.1267,87.1267,7130.0
2018-10-16 13:55:00,91.74,91.78,91.71,91.76,14337.0,87.1362,87.1742,87.1077,87.1552,14337.0
2018-10-16 14:00:00,91.77,91.79,91.68,91.72,27168.0,87.1647,87.1837,87.0792,87.1172,27168.0
2018-10-16 14:05:00,91.72,91.85,91.72,91.82,15579.0,87.1172,87.2407,87.1172,87.2122,15579.0
2018-10-16 14:10:00,91.85,91.9,91.82,91.9,9140.0,87.2407,87.2882,87.2122,87.2882,9140.0
2018-10-16 14:15:00,91.91,91.92,91.77,91.81,13310.0,87.2977,87.3072,87.1647,87.2027,13310.0
2018-10-16 14:20:00,91.81,91.85,91.72,91.72,14174.0,87.2027,87.2407,87.1172,87.1172,14174.0
2018-10-16 14:25:00,91.74,91.89,91.74,91.86,19600.0,87.1362,87.2787,87.1362,87.2502,19600.0
2018-10-16 14:30:00,91.87,91.91,91.77,91.79,18895.0,87.2597,87.2977,87.1647,87.1837,18895.0
2018-10-16 14:35:00,91.79,91.79,91.66,91.66,16363.0,87.1837,87.1837,87.0602,87.0602,16363.0
2018-10-16 14:40:00,91.65,91.75,91.61,91.74,23588.0,87.0507,87.1457,87.0127,87.1362,23588.0
2018-10-16 14:45:00,91.73,91.76,91.67,91.74,14307.0,87.1267,87.1552,87.0697,87.1362,14307.0
2018-10-16 14:50:00,91.73,91.73,91.64,91.7,11698.0,87.1267,87.1267,87.0412,87.0982,11698.0
2018-10-16 14:55:00,91.7,91.7,91.56,91.56,17163.0,87.0982,87.0982,86.9653,86.9653,17163.0
2018-10-16 15:00:00,91.57,91.58,91.5,91.53,23694.0,86.9748,86.9843,86.9083,86.9368,23694.0
2018-10-16 15:05:00,91.52,91.68,91.5,91.68,17689.0,86.9273,87.0792,86.9083,87.0792,17689.0
2018-10-16 15:10:00,91.67,91.76,91.61,91.75,18909.0,87.0697,87.1552,87.0127,87.1457,18909.0
2018-10-16 15:15:00,91.74,91.75,91.66,91.7,20972.0,87.1362,87.1457,87.0602,87.0982,20972.0
2018-10-16 15:20:00,91.69,91.69,91.58,91.58,28236.0,87.0887,87.0887,86.9843,86.9843,28236.0
2018-10-16 15:25:00,91.6,91.65,91.6,91.63,15252.0,87.0033,87.0507,87.0033,87.0317,15252.0
2018-10-16 15:30:00,91.64,91.77,91.63,91.75,36463.0,87.0412,87.1647,87.0317,87.1457,36463.0
2018-10-16 15:35:00,91.75,91.91,91.74,91.9,53232.0,87.1457,87.2977,87.1362,87.2882,53232.0
2018-10-16 15:40:00,91.9,91.96,91.87,91.88,88333.0,87.2882,87.3452,87.2597,87.2692,88333.0
2018-10-16 15:45:00,91.88,91.93,91.82,91.88,84175.0,87.2692,87.3167,87.2122,87.2692,84175.0
2018-10-16 15:50:00,91.89,91.94,91.75,91.81,50936.0,87.2787,87.3262,87.1457,87.2027,50936.0
2018-10-16 15:55:00,91.81,91.87,91.76,91.8,119175.0,87.2027,87.2597,87.1552,87.1932,119175.0
2018-10-17 09:30:00,91.79,92.35,91.79,92.25,92564.0,87.1837,87.7156,87.1837,87.6206,92564.0
2018-10-17 09:35:00,92.25,92.78,92.24,92.32,42251.0,87.6206,88.124,87.6111,87.6871,42251.0
2018-10-17 09:40:00,92.25,92.34,92.07,92.2,32236.0,87.6206,87.7061,87.4497,87.5731,32236.0
2018-10-17 09:45:00,92.17,92.54,92.1,92.3,52492.0,87.5446,87.8961,87.4782,87.6681,52492.0
2018-10-17 09:50:00,92.3,92.41,92.15,92.3,22326.0,87.6681,87.7726,87.5257,87.6681,22326.0
2018-10-17 09:55:00,92.29,92.3,92.01,92.07,30353.0,87.6586,87.6681,87.3927,87.4497,30353.0
2018-10-17 10:00:00,92.07,92.16,92.0,92.03,22090.0,87.4497,87.5351,87.3832,87.4117,22090.0
2018-10-17 10:05:00,92.08,92.17,92.01,92.15,10600.0,87.4592,87.5446,87.3927,87.5257,10600.0
2018-10-17 10:10:00,92.17,92.42,92.16,92.19,12909.0,87.5446,87.7821,87.5351,87.5636,12909.0
2018-10-17 10:15:00,92.16,92.24,92.01,92.09,7029.0,87.5351,87.6111,87.3927,87.4687,7029.0
2018-10-17 10:20:00,92.08,92.2,92.04,92.04,9206.0,87.4592,87.5731,87.4212,87.4212,9206.0
2018-10-17 10:25:00,92.07,92.24,92.03,92.17,6768.0,87.4497,87.6111,87.4117,87.5446,6768.0
2018-10-17 10:30:00,92.18,92.3,92.1,92.16,6715.0,87.5541,87.6681,87.4782,87.5351,6715.0
2018-10-17 10:35:00,92.08,92.13,91.95,92.0,15321.0,87.4592,87.5067,87.3357,87.3832,15321.0
2018-10-17 10:40:00,91.97,91.97,91.7,91.76,41154.0,87.3547,87.3547,87.0982,87.1552,41154.0
2018-10-17 10:45:00,91.74,91.84,91.52,91.84,13304.0,87.1362,87.2312,86.9273,87.2312,13304.0
2018-10-17 10:50:00,91.82,91.87,91.74,91.83,18506.0,87.2122,87.2597,87.1362,87.2217,18506.0
2018-10-17 10:55:00,91.82,91.88,91.78,91.79,16483.0,87.2122,87.2692,87.1742,87.1837,16483.0
2018-10-17 11:00:00,91.78,91.79,91.57,91.59,11164.0,87.1742,87.1837,86.9748,86.9938,11164.0
2018-10-17 11:05:00,91.56,91.79,91.55,91.76,22859.0,86.9653,87.1837,86.9558,87.1552,22859.0
2018-10-17 11:10:00,91.78,91.82,91.62,91.64,11977.0,87.1742,87.2122,87.0222,87.0412,11977.0
2018-10-17 11:15:00,91.65,91.76,91.62,91.71,8325.0,87.0507,87.1552,87.0222,87.1077,8325.0
2018-10-17 11:20:00,91.73,91.79,91.66,91.73,6945.0,87.1267,87.1837,87.0602,87.1267,6945.0
2018-10-17 11:25:00,91.72,91.87,91.69,91.85,12103.0,87.1172,87.2597,87.0887,87.2407,12103.0
2018-10-17 11:30:00,91.86,91.91,91.74,91.74,8502.0,87.2502,87.2977,87.1362,87.1362,8502.0
2018-10-17 11:35:00,91.69,91.74,91.63,91.63,10808.0,87.0887,87.1362,87.0317,87.0317,10808.0
2018-10-17 11:40:00,91.64,91.97,91.63,91.97,13315.0,87.0412,87.3547,87.0317,87.3547,13315.0
2018-10-17 11:45:00,92.04,92.04,91.89,91.89,9939.0,87.4212,87.4212,87.2787,87.2787,9939.0
2018-10-17 11:50:00,91.89,91.94,91.82,91.85,8774.0,87.2787,87.3262,87.2122,87.2407,8774.0
2018-10-17 11:55:00,91.84,92.11,91.81,92.11,6946.0,87.2312,87.4877,87.2027,87.4877,6946.0
2018-10-17 12:00:00,92.11,92.15,92.05,92.12,7501.0,87.4877,87.5257,87.4307,87.4972,7501.0
2018-10-17 12:05:00,92.09,92.18,92.08,92.14,7970.0,87.4687,87.5541,87.4592,87.5162,7970.0
2018-10-17 12:10:00,92.16,92.2,92.04,92.2,12435.0,87.5351,87.5731,87.4212,87.5731,12435.0
2018-10-17 12:15:00,92.2,92.43,92.2,92.42,9416.0,87.5731,87.7916,87.5731,87.7821,9416.0
2018-10-17 12:20:00,92.4,92.42,92.34,92.38,7354.0,87.7631,87.7821,87.7061,87.7441,7354.0
2018-10-17 12:25:00,92.39,92.42,92.21,92.23,7416.0,87.7536,87.7821,87.5826,87.6016,7416.0
2018-10-17 12:30:00,92.21,92.22,92.12,92.16,10623.0,87.5826,87.5921,87.4972,87.5351,10623.0
2018-10-17 12:35:00,92.16,92.21,92.12,92.15,8530.0,87.5351,87.5826,87.4972,87.5257,8530.0
2018-10-17 12:40:00,92.18,92.36,92.18,92.32,8022.0,87.5541,87.7251,87.5541,87.6871,8022.0
2018-10-17 12:45:00,92.31,92.31,92.07,92.07,9230.0,87.6776,87.6776,87.4497,87.4497,9230.0
2018-10-17 12:50:00,92.08,92.16,92.07,92.16,5791.0,87.4592,87.5351,87.4497,87.5351,5791.0
2018-10-17 12:55:00,92.16,92.33,92.15,92.28,4178.0,87.5351,87.6966,87.5257,87.6491,4178.0
2018-10-17 13:00:00,92.29,92.45,92.23,92.44,9654.0,87.6586,87.8106,87.6016,87.8011,9654.0
2018-10-17 13:05:00,92.44,92.61,92.43,92.59,13945.0,87.8011,87.9626,87.7916,87.9436,13945.0
2018-10-17 13:10:00,92.59,92.68,92.54,92.61,10533.0,87.9436,88.0291,87.8961,87.9626,10533.0
2018-10-17 13:15:00,92.62,92.62,92.5,92.53,10391.0,87.9721,87.9721,87.8581,87.8866,10391.0
2018-10-17 13:20:00,92.5,92.59,92.49,92.56,8830.0,87.8581,87.9436,87.8486,87.9151,8830.0
2018-10-17 13:25:00,92.54,92.56,92.43,92.56,7332.0,87.8961,87.9151,87.7916,87.9151,7332.0
2018-10-17 13:30:00,92.59,92.64,92.5,92.64,7600.0,87.9436,87.9911,87.8581,87.9911,7600.0
2018-10-17 13:35:00,92.64,92.72,92.6,92.64,11098.0,87.9911,88.067,87.9531,87.9911,11098.0
2018-10-17 13:40:00,92.66,92.68,92.59,92.63,5091.0,88.0101,88.0291,87.9436,87.9816,5091.0
2018-10-17 13:45:00,92.61,92.61,92.49,92.54,9534.0,87.9626,87.9626,87.8486,87.8961,9534.0
2018-10-17 13:50:00,92.55,92.57,92.45,92.52,10723.0,87.9056,87.9246,87.8106,87.8771,10723.0
2018-10-17 13:55:00,92.54,92.59,92.49,92.54,8300.0,87.8961,87.9436,87.8486,87.8961,8300.0
2018-10-17 14:00:00,92.53,92.55,92.37,92.54,12378.0,87.8866,87.9056,87.7346,87.8961,12378.0
2018-10-17 14:05:00,92.56,92.68,92.53,92.68,11093.0,87.9151,88.0291,87.8866,88.0291,11093.0
2018-10-17 14:10:00,92.68,92.68,92.43,92.5,12243.0,88.0291,88.0291,87.7916,87.8581,12243.0
2018-10-17 14:15:00,92.46,92.49,92.39,92.42,15282.0,87.8201,87.8486,87.7536,87.7821,15282.0
2018-10-17 14:20:00,92.42,92.48,92.23,92.29,19598.0,87.7821,87.8391,87.6016,87.6586,19598.0
2018-10-17 14:25:00,92.29,92.5,92.29,92.4,10360.0,87.6586,87.8581,87.6586,87.7631,10360.0
2018-10-17 14:30:00,92.39,92.57,92.37,92.5,12454.0,87.7536,87.9246,87.7346,87.8581,12454.0
2018-10-17 14:35:00,92.49,92.54,92.41,92.52,17540.0,87.8486,87.8961,87.7726,87.8771,17540.0
2018-10-17 14:40:00,92.52,92.65,92.52,92.63,10282.0,87.8771,88.0006,87.8771,87.9816,10282.0
2018-10-17 14:45:00,92.6,92.71,92.6,92.69,10761.0,87.9531,88.0575,87.9531,88.0386,10761.0
2018-10-17 14:50:00,92.68,92.92,92.68,92.88,17045.0,88.0291,88.257,88.0291,88.219,17045.0
2018-10-17 14:55:00,92.87,92.98,92.84,92.85,14563.0,88.2095,88.314,88.181,88.1905,14563.0
2018-10-17 15:00:00,92.85,92.87,92.68,92.76,12151.0,88.1905,88.2095,88.0291,88.105,12151.0
2018-10-17 15:05:00,92.72,92.89,92.7,92.89,17665.0,88.067,88.2285,88.048,88.2285,17665.0
2018-10-17 15:10:00,92.88,92.97,92.83,92.88,20455.0,88.219,88.3045,88.1715,88.219,20455.0
2018-10-17 15:15:00,92.87,92.87,92.69,92.77,15627.0,88.2095,88.2095,88.0386,88.1145,15627.0
2018-10-17 15:20:00,92.8,92.82,92.74,92.78,12914.0,88.143,88.162,88.086,88.124,12914.0
2018-10-17 15:25:00,92.79,92.95,92.77,92.87,18127.0,88.1335,88.2855,88.1145,88.2095,18127.0
2018-10-17 15:30:00,92.85,92.91,92.61,92.68,16887.0,88.1905,88.2475,87.9626,88.0291,16887.0
2018-10-17 15:35:00,92.67,92.73,92.64,92.67,21339.0,88.0196,88.0765,87.9911,88.0196,21339.0
2018-10-17 15:40:00,92.7,92.7,92.44,92.49,33961.0,88.048,88.048,87.8011,87.8486,33961.0
2018-10-17 15:45:00,92.48,92.56,92.42,92.53,82654.0,87.8391,87.9151,87.7821,87.8866,82654.0
2018-10-17 15:50:00,92.53,92.76,92.52,92.73,49435.0,87.8866,88.105,87.8771,88.0765,49435.0
2018-10-17 15:55:00,92.73,92.86,92.71,92.79,190180.0,88.0765,88.2,88.0575,88.1335,190180.0
2018-10-18 09:30:00,92.48,92.79,92.1,92.11,28754.0,87.8391,88.1335,87.4782,87.4877,28754.0
2018-10-18 09:35:00,92.2,92.34,92.03,92.26,7840.0,87.5731,87.7061,87.4117,87.6301,7840.0
2018-10-18 09:40:00,92.26,92.38,92.16,92.21,8302.0,87.6301,87.7441,87.5351,87.5826,8302.0
2018-10-18 09:45:00,92.12,92.33,92.08,92.21,11398.0,87.4972,87.6966,87.4592,87.5826,11398.0
2018-10-18 09:50:00,92.25,92.28,92.04,92.07,11554.0,87.6206,87.6491,87.4212,87.4497,11554.0
2018-10-18 09:55:00,92.04,92.12,91.89,92.02,11726.0,87.4212,87.4972,87.2787,87.4022,11726.0
2018-10-18 10:00:00,91.99,92.05,91.79,92.05,6970.0,87.3737,87.4307,87.1837,87.4307,6970.0
2018-10-18 10:05:00,91.99,92.16,91.93,92.09,21167.0,87.3737,87.5351,87.3167,87.4687,21167.0
2018-10-18 10:10:00,92.09,92.21,92.03,92.12,16636.0,87.4687,87.5826,87.4117,87.4972,16636.0
2018-10-18 10:15:00,92.16,92.35,92.12,92.28,37000.0,87.5351,87.7156,87.4972,87.6491,37000.0
2018-10-18 10:20:00,92.35,92.55,92.26,92.44,26060.0,87.7156,87.9056,87.6301,87.8011,26060.0
2018-10-18 10:25:00,92.44,92.5,92.36,92.46,9812.0,87.8011,87.8581,87.7251,87.8201,9812.0
2018-10-18 10:30:00,92.47,92.67,92.41,92.61,9350.0,87.8296,88.0196,87.7726,87.9626,9350.0
2018-10-18 10:35:00,92.64,92.85,92.64,92.83,8615.0,87.9911,88.1905,87.9911,88.1715,8615.0
2018-10-18 10:40:00,92.89,92.94,92.76,92.78,12977.0,88.2285,88.276,88.105,88.124,12977.0
2018-10-18 10:45:00,92.74,92.88,92.71,92.71,11264.0,88.086,88.219,88.0575,88.0575,11264.0
2018-10-18 10:50:00,92.74,92.76,92.68,92.7,12884.0,88.086,88.105,88.0291,88.048,12884.0
2018-10-18 10:55:00,92.71,92.71,92.54,92.65,20998.0,88.0575,88.0575,87.8961,88.0006,20998.0
2018-10-18 11:00:00,92.63,92.66,92.38,92.42,7828.0,87.9816,88.0101,87.7441,87.7821,7828.0
2018-10-18 11:05:00,92.4,92.45,92.28,92.31,9322.0,87.7631,87.8106,87.6491,87.6776,9322.0
2018-10-18 11:10:00,92.34,92.4,92.24,92.24,12692.0,87.7061,87.7631,87.6111,87.6111,12692.0
2018-10-18 11:15:00,92.24,92.44,92.24,92.3,6293.0,87.6111,87.8011,87.6111,87.6681,6293.0
2018-10-18 11:20:00,92.29,92.29,92.09,92.12,8140.0,87.6586,87.6586,87.4687,87.4972,8140.0
2018-10-18 11:25:00,92.13,92.27,92.06,92.11,9627.0,87.5067,87.6396,87.4402,87.4877,9627.0
2018-10-18 11:30:00,92.12,92.12,91.88,91.88,9738.0,87.4972,87.4972,87.2692,87.2692,9738.0
2018-10-18 11:35:00,91.84,92.05,91.74,92.05,7571.0,87.2312,87.4307,87.1362,87.4307,7571.0
2018-10-18 11:40:00,92.03,92.07,91.84,91.87,9203.0,87.4117,87.4497,87.2312,87.2597,9203.0
2018-10-18 11:45:00,91.82,91.82,91.59,91.66,10851.0,87.2122,87.2122,86.9938,87.0602,10851.0
2018-10-18 11:50:00,91.72,91.82,91.52,91.76,7311.0,87.1172,87.2122,86.9273,87.1552,7311.0
2018-10-18 11:55:00,91.83,91.83,91.53,91.64,11922.0,87.2217,87.2217,86.9368,87.0412,11922.0
2018-10-18 12:00:00,91.61,91.7,91.58,91.64,9081.0,87.0127,87.0982,86.9843,87.0412,9081.0
2018-10-18 12:05:00,91.63,91.81,91.63,91.73,7567.0,87.0317,87.2027,87.0317,87.1267,7567.0
2018-10-18 12:10:00,91.69,91.82,91.68,91.73,6100.0,87.0887,87.2122,87.0792,87.1267,6100.0
2018-10-18 12:15:00,91.73,91.74,91.57,91.58,5712.0,87.1267,87.1362,86.9748,86.9843,5712.0
2018-10-18 12:20:00,91.57,91.9,91.55,91.86,8142.0,86.9748,87.2882,86.9558,87.2502,8142.0
2018-10-18 12:25:00,91.83,91.92,91.81,91.85,9983.0,87.2217,87.3072,87.2027,87.2407,9983.0
2018-10-18 12:30:00,91.84,91.93,91.7,91.89,9503.0,87.2312,87.3167,87.0982,87.2787,9503.0
2018-10-18 12:35:00,91.85,92.01,91.82,92.01,7985.0,87.2407,87.3927,87.2122,87.3927,7985.0
2018-10-18 12:40:00,92.05,92.2,92.05,92.2,9520.0,87.4307,87.5731,87.4307,87.5731,9520.0
2018-10-18 12:45:00,92.2,92.22,92.09,92.12,6301.0,87.5731,87.5921,87.4687,87.4972,6301.0
2018-10-18 12:50:00,92.13,92.16,92.02,92.1,5501.0,87.5067,87.5351,87.4022,87.4782,5501.0
2018-10-18 12:55:00,92.11,92.2,92.1,92.1,2800.0,87.4877,87.5731,87.4782,87.4782,2800.0
2018-10-18 13:00:00,92.09,92.21,92.08,92.1,4971.0,87.4687,87.5826,87.4592,87.4782,4971.0
2018-10-18 13:05:00,92.06,92.15,91.9,91.96,6872.0,87.4402,87.5257,87.2882,87.3452,6872.0
2018-10-18 13:10:00,91.97,91.99,91.85,91.87,5990.0,87.3547,87.3737,87.2407,87.2597,5990.0
2018-10-18 13:15:00,91.86,91.88,91.63,91.63,13518.0,87.2502,87.2692,87.0317,87.0317,13518.0
2018-10-18 13:20:00,91.65,91.7,91.44,91.45,17974.0,87.0507,87.0982,86.8513,86.8608,17974.0
2018-10-18 13:25:00,91.39,91.55,91.38,91.46,5324.0,86.8038,86.9558,86.7943,86.8703,5324.0
2018-10-18 13:30:00,91.5,91.55,91.34,91.46,15636.0,86.9083,86.9558,86.7563,86.8703,15636.0
2018-10-18 13:35:00,91.44,91.54,91.37,91.49,12596.0,86.8513,86.9463,86.7848,86.8988,12596.0
2018-10-18 13:40:00,91.47,91.49,91.21,91.35,12486.0,86.8798,86.8988,86.6328,86.7658,12486.0
2018-10-18 13:45:00,91.33,91.45,91.25,91.38,9563.0,86.7468,86.8608,86.6708,86.7943,9563.0
2018-10-18 13:50:00,91.4,91.47,91.26,91.34,12406.0,86.8133,86.8798,86.6803,86.7563,12406.0
2018-10-18 13:55:00,91.35,91.44,91.29,91.38,7101.0,86.7658,86.8513,86.7088,86.7943,7101.0
2018-10-18 14:00:00,91.36,91.66,91.36,91.53,14708.0,86.7753,87.0602,86.7753,86.9368,14708.0
2018-10-18 14:05:00,91.51,91.75,91.49,91.63,26525.0,86.9178,87.1457,86.8988,87.0317,26525.0
2018-10-18 14:10:00,91.62,91.66,91.55,91.59,14961.0,87.0222,87.0602,86.9558,86.9938,14961.0
2018-10-18 14:15:00,91.58,91.58,91.42,91.42,8067.0,86.9843,86.9843,86.8323,86.8323,8067.0
2018-10-18 14:20:00,91.46,91.79,91.46,91.75,13272.0,86.8703,87.1837,86.8703,87.1457,13272.0
2018-10-18 14:25:00,91.71,91.74,91.58,91.69,8742.0,87.1077,87.1362,86.9843,87.0887,8742.0
2018-10-18 14:30:00,91.7,91.71,91.56,91.63,7952.0,87.0982,87.1077,86.9653,87.0317,7952.0
2018-10-18 14:35:00,91.63,91.79,91.57,91.66,8946.0,87.0317,87.1837,86.9748,87.0602,8946.0
2018-10-18 14:40:00,91.62,91.83,91.61,91.83,7078.0,87.0222,87.2217,87.0127,87.2217,7078.0
2018-10-18 14:45:00,91.81,91.93,91.75,91.76,11536.0,87.2027,87.3167,87.1457,87.1552,11536.0
2018-10-18 14:50:00,91.78,91.98,91.77,91.9,9856.0,87.1742,87.3642,87.1647,87.2882,9856.0
2018-10-18 14:55:00,91.88,91.91,91.78,91.79,7480.0,87.2692,87.2977,87.1742,87.1837,7480.0
2018-10-18 15:00:00,91.83,91.89,91.64,91.66,7904.0,87.2217,87.2787,87.0412,87.0602,7904.0
2018-10-18 15:05:00,91.64,91.64,91.51,91.55,8551.0,87.0412,87.0412,86.9178,86.9558,8551.0
2018-10-18 15:10:00,91.56,91.56,91.47,91.48,8415.0,86.9653,86.9653,86.8798,86.8893,8415.0
2018-10-18 15:15:00,91.49,91.83,91.49,91.7,33311.0,86.8988,87.2217,86.8988,87.0982,33311.0
2018-10-18 15:20:00,91.7,91.92,91.7,91.88,13366.0,87.0982,87.3072,87.0982,87.2692,13366.0
2018-10-18 15:25:00,91.84,91.98,91.84,91.9,10152.0,87.2312,87.3642,87.2312,87.2882,10152.0
2018-10-18 15:30:00,91.9,91.9,91.72,91.72,15660.0,87.2882,87.2882,87.1172,87.1172,15660.0
2018-10-18 15:35:00,91.73,91.97,91.69,91.97,78912.0,87.1267,87.3547,87.0887,87.3547,78912.0
2018-10-18 15:40:00,91.99,92.07,91.79,91.84,20534.0,87.3737,87.4497,87.1837,87.2312,20534.0
2018-10-18 15:45:00,91.83,91.99,91.81,91.93,27890.0,87.2217,87.3737,87.2027,87.3167,27890.0
2018-10-18 15:50:00,91.93,91.94,91.8,91.86,44496.0,87.3167,87.3262,87.1932,87.2502,44496.0
2018-10-18 15:55:00,91.87,91.89,91.71,91.86,90844.0,87.2597,87.2787,87.1077,87.2502,90844.0
2018-10-19 09:30:00,91.68,91.68,91.68,91.68,0.0,87.0792,87.0792,87.0792,87.0792,0.0
2018-10-19 09:35:00,91.72,92.29,91.7,92.29,158286.0,87.1172,87.6586,87.0982,87.6586,158286.0
2018-10-19 09:40:00,92.24,92.3,92.16,92.18,5160.0,87.6111,87.6681,87.5351,87.5541,5160.0
2018-10-19 09:45:00,92.19,92.25,92.04,92.1,9808.0,87.5636,87.6206,87.4212,87.4782,9808.0
2018-10-19 09:50:00,92.15,92.15,92.0,92.1,7397.0,87.5257,87.5257,87.3832,87.4782,7397.0
2018-10-19 09:55:00,92.05,92.22,92.01,92.09,7606.0,87.4307,87.5921,87.3927,87.4687,7606.0
2018-10-19 10:00:00,92.17,92.39,92.02,92.32,12244.0,87.5446,87.7536,87.4022,87.6871,12244.0
2018-10-19 10:05:00,92.33,92.38,92.23,92.23,6702.0,87.6966,87.7441,87.6016,87.6016,6702.0
2018-10-19 10:10:00,92.28,92.32,92.19,92.19,3704.0,87.6491,87.6871,87.5636,87.5636,3704.0
2018-10-19 10:15:00,92.25,92.33,92.2,92.23,6710.0,87.6206,87.6966,87.5731,87.6016,6710.0
2018-10-19 10:20:00,92.27,92.44,92.26,92.42,5088.0,87.6396,87.8011,87.6301,87.7821,5088.0
2018-10-19 10:25:00,92.37,92.39,92.25,92.34,6383.0,87.7346,87.7536,87.6206,87.7061,6383.0
2018-10-19 10:30:00,92.37,92.68,92.33,92.62,11502.0,87.7346,88.0291,87.6966,87.9721,11502.0
2018-10-19 10:35:00,92.59,92.59,92.34,92.36,5939.0,87.9436,87.9436,87.7061,87.7251,5939.0
2018-10-19 10:40:00,92.36,92.51,92.36,92.51,7454.0,87.7251,87.8676,87.7251,87.8676,7454.0
2018-10-19 10:45:00,92.51,92.57,92.39,92.44,10899.0,87.8676,87.9246,87.7536,87.8011,10899.0
2018-10-19 10:50:00,92.4,92.45,92.36,92.45,3393.0,87.7631,87.8106,87.7251,87.8106,3393.0
2018-10-19 10:55:00,92.46,92.52,92.39,92.52,14996.0,87.8201,87.8771,87.7536,87.8771,14996.0
2018-10-19 11:00:00,92.53,92.63,92.44,92.44,6153.0,87.8866,87.9816,87.8011,87.8011,6153.0
2018-10-19 11:05:00,92.44,92.53,92.37,92.53,6900.0,87.8011,87.8866,87.7346,87.8866,6900.0
2018-10-19 11:10:00,92.54,92.57,92.35,92.53,10736.0,87.8961,87.9246,87.7156,87.8866,10736.0
2018-10-19 11:15:00,92.54,92.58,92.44,92.47,3527.0,87.8961,87.9341,87.8011,87.8296,3527.0
2018-10-19 11:20:00,92.46,92.46,92.21,92.21,8847.0,87.8201,87.8201,87.5826,87.5826,8847.0
2018-10-19 11:25:00,92.2,92.23,92.18,92.2,2933.0,87.5731,87.6016,87.5541,87.5731,2933.0
2018-10-19 11:30:00,92.16,92.21,91.98,92.0,9365.0,87.5351,87.5826,87.3642,87.3832,9365.0
2018-10-19 11:35:00,92.03,92.05,91.93,91.99,7169.0,87.4117,87.4307,87.3167,87.3737,7169.0
2018-10-19 11:40:00,91.98,91.98,91.83,91.96,7473.0,87.3642,87.3642,87.2217,87.3452,7473.0
2018-10-19 11:45:00,91.95,92.03,91.92,91.93,5553.0,87.3357,87.4117,87.3072,87.3167,5553.0
2018-10-19 11:50:00,91.96,92.05,91.83,91.83,5955.0,87.3452,87.4307,87.2217,87.2217,5955.0
2018-10-19 11:55:00,91.8,92.04,91.8,92.03,6858.0,87.1932,87.4212,87.1932,87.4117,6858.0
2018-10-19 12:00:00,92.04,92.1,91.95,91.97,11553.0,87.4212,87.4782,87.3357,87.3547,11553.0
2018-10-19 12:05:00,91.99,92.08,91.93,91.96,6523.0,87.3737,87.4592,87.3167,87.3452,6523.0
2018-10-19 12:10:00,91.96,91.98,91.78,91.78,7707.0,87.3452,87.3642,87.1742,87.1742,7707.0
2018-10-19 12:15:00,91.78,91.91,91.76,91.84,7676.0,87.1742,87.2977,87.1552,87.2312,7676.0
2018-10-19 12:20:00,91.85,91.85,91.69,91.73,6337.0,87.2407,87.2407,87.0887,87.1267,6337.0
2018-10-19 12:25:00,91.68,91.7,91.58,91.63,8978.0,87.0792,87.0982,86.9843,87.0317,8978.0
2018-10-19 12:30:00,91.6,91.61,91.43,91.43,6857.0,87.0033,87.0127,86.8418,86.8418,6857.0
2018-10-19 12:35:00,91.43,91.51,91.36,91.39,8862.0,86.8418,86.9178,86.7753,86.8038,8862.0
2018-10-19 12:40:00,91.36,91.54,91.31,91.46,10008.0,86.7753,86.9463,86.7278,86.8703,10008.0
2018-10-19 12:45:00,91.51,91.58,91.47,91.58,5713.0,86.9178,86.9843,86.8798,86.9843,5713.0
2018-10-19 12:50:00,91.6,91.66,91.48,91.66,6010.0,87.0033,87.0602,86.8893,87.0602,6010.0
2018-10-19 12:55:00,91.66,91.8,91.66,91.75,5791.0,87.0602,87.1932,87.0602,87.1457,5791.0
2018-10-19 13:00:00,91.71,91.71,91.59,91.66,4756.0,87.1077,87.1077,86.9938,87.0602,4756.0
2018-10-19 13:05:00,91.68,91.7,91.57,91.62,7633.0,87.0792,87.0982,86.9748,87.0222,7633.0
2018-10-19 13:10:00,91.63,91.92,91.63,91.88,8892.0,87.0317,87.3072,87.0317,87.2692,8892.0
2018-10-19 13:15:00,91.87,92.02,91.87,91.97,5239.0,87.2597,87.4022,87.2597,87.3547,5239.0
2018-10-19 13:20:00,91.91,91.96,91.91,91.95,4947.0,87.2977,87.3452,87.2977,87.3357,4947.0
2018-10-19 13:25:00,91.94,92.03,91.91,92.03,5659.0,87.3262,87.4117,87.2977,87.4117,5659.0
2018-10-19 13:30:00,91.97,92.08,91.95,92.03,9385.0,87.3547,87.4592,87.3357,87.4117,9385.0
2018-10-19 13:35:00,91.99,91.99,91.92,91.93,14816.0,87.3737,87.3737,87.3072,87.3167,14816.0
2018-10-19 13:40:00,91.93,91.97,91.73,91.75,18290.0,87.3167,87.3547,87.1267,87.1457,18290.0
2018-10-19 13:45:00,91.75,91.82,91.74,91.8,11653.0,87.1457,87.2122,87.1362,87.1932,11653.0
2018-10-19 13:50:00,91.79,91.79,91.71,91.76,10813.0,87.1837,87.1837,87.1077,87.1552,10813.0
2018-10-19 13:55:00,91.75,91.78,91.69,91.71,6402.0,87.1457,87.1742,87.0887,87.1077,6402.0
2018-10-19 14:00:00,91.68,91.7,91.52,91.52,6978.0,87.0792,87.0982,86.9273,86.9273,6978.0
2018-10-19 14:05:00,91.5,91.54,91.24,91.4,15280.0,86.9083,86.9463,86.6613,86.8133,15280.0
2018-10-19 14:10:00,91.4,91.49,91.36,91.49,4333.0,86.8133,86.8988,86.7753,86.8988,4333.0
2018-10-19 14:15:00,91.46,91.46,91.36,91.4,6798.0,86.8703,86.8703,86.7753,86.8133,6798.0
2018-10-19 14:20:00,91.4,91.6,91.33,91.6,8937.0,86.8133,87.0033,86.7468,87.0033,8937.0
2018-10-19 14:25:00,91.61,91.61,91.52,91.52,5361.0,87.0127,87.0127,86.9273,86.9273,5361.0
2018-10-19 14:30:00,91.51,91.6,91.47,91.54,11682.0,86.9178,87.0033,86.8798,86.9463,11682.0
2018-10-19 14:35:00,91.55,91.6,91.5,91.57,11266.0,86.9558,87.0033,86.9083,86.9748,11266.0
2018-10-19 14:40:00,91.57,91.58,91.47,91.48,8125.0,86.9748,86.9843,86.8798,86.8893,8125.0
2018-10-19 14:45:00,91.49,91.7,91.49,91.7,8518.0,86.8988,87.0982,86.8988,87.0982,8518.0
2018-10-19 14:50:00,91.65,91.72,91.61,91.64,6709.0,87.0507,87.1172,87.0127,87.0412,6709.0
2018-10-19 14:55:00,91.62,91.67,91.55,91.55,12702.0,87.0222,87.0697,86.9558,86.9558,12702.0
2018-10-19 15:00:00,91.56,91.59,91.39,91.41,12990.0,86.9653,86.9938,86.8038,86.8228,12990.0
2018-10-19 15:05:00,91.41,91.46,91.36,91.37,9170.0,86.8228,86.8703,86.7753,86.7848,9170.0
2018-10-19 15:10:00,91.37,91.42,91.34,91.35,8703.0,86.7848,86.8323,86.7563,86.7658,8703.0
2018-10-19 15:15:00,91.35,91.51,91.25,91.5,12252.0,86.7658,86.9178,86.6708,86.9083,12252.0
2018-10-19 15:20:00,91.49,91.57,91.4,91.4,10654.0,86.8988,86.9748,86.8133,86.8133,10654.0
2018-10-19 15:25:00,91.43,91.68,91.43,91.66,12615.0,86.8418,87.0792,86.8418,87.0602,12615.0
2018-10-19 15:30:00,91.64,91.67,91.56,91.6,22116.0,87.0412,87.0697,86.9653,87.0033,22116.0
2018-10-19 15:35:00,91.59,91.63,91.52,91.53,29441.0,86.9938,87.0317,86.9273,86.9368,29441.0
2018-10-19 15:40:00,91.55,91.61,91.5,91.61,25336.0,86.9558,87.0127,86.9083,87.0127,25336.0
2018-10-19 15:45:00,91.62,91.69,91.57,91.58,37544.0,87.0222,87.0887,86.9748,86.9843,37544.0
2018-10-19 15:50:00,91.58,91.66,91.57,91.59,44354.0,86.9843,87.0602,86.9748,86.9938,44354.0
2018-10-19 15:55:00,91.59,91.68,91.5,91.51,210387.0,86.9938,87.0792,86.9083,86.9178,210387.0
2018-10-22 09:30:00,91.73,91.98,91.72,91.91,30566.0,87.1267,87.3642,87.1172,87.2977,30566.0
2018-10-22 09:35:00,91.87,92.5,91.87,92.13,46746.0,87.2597,87.8581,87.2597,87.5067,46746.0
2018-10-22 09:40:00,92.12,92.3,92.05,92.16,27800.0,87.4972,87.6681,87.4307,87.5351,27800.0
2018-10-22 09:45:00,92.19,92.29,92.14,92.27,37070.0,87.5636,87.6586,87.5162,87.6396,37070.0
2018-10-22 09:50:00,92.29,92.4,92.0,92.19,117331.0,87.6586,87.7631,87.3832,87.5636,117331.0
2018-10-22 09:55:00,92.19,92.21,91.71,91.94,58178.0,87.5636,87.5826,87.1077,87.3262,58178.0
2018-10-22 10:00:00,91.89,92.01,91.7,91.95,35971.0,87.2787,87.3927,87.0982,87.3357,35971.0
2018-10-22 10:05:00,91.95,91.97,91.76,91.84,49569.0,87.3357,87.3547,87.1552,87.2312,49569.0
2018-10-22 10:10:00,91.81,91.88,91.67,91.68,15951.0,87.2027,87.2692,87.0697,87.0792,15951.0
2018-10-22 10:15:00,91.68,91.7,91.22,91.3,50856.0,87.0792,87.0982,86.6423,86.7183,50856.0
2018-10-22 10:20:00,91.26,91.46,91.16,91.37,13986.0,86.6803,86.8703,86.5853,86.7848,13986.0
2018-10-22 10:25:00,91.41,91.53,91.28,91.53,79716.0,86.8228,86.9368,86.6993,86.9368,79716.0
2018-10-22 10:30:00,91.55,91.75,91.43,91.75,12325.0,86.9558,87.1457,86.8418,87.1457,12325.0
2018-10-22 10:35:00,91.74,91.79,91.62,91.72,14796.0,87.1362,87.1837,87.0222,87.1172,14796.0
2018-10-22 10:40:00,91.72,92.0,91.68,91.96,18635.0,87.1172,87.3832,87.0792,87.3452,18635.0
2018-10-22 10:45:00,91.95,92.13,91.92,92.09,23822.0,87.3357,87.5067,87.3072,87.4687,23822.0
2018-10-22 10:50:00,92.09,92.24,92.08,92.14,18642.0,87.4687,87.6111,87.4592,87.5162,18642.0
2018-10-22 10:55:00,92.15,92.25,92.13,92.22,18713.0,87.5257,87.6206,87.5067,87.5921,18713.0
2018-10-22 11:00:00,92.22,92.22,92.1,92.19,12757.0,87.5921,87.5921,87.4782,87.5636,12757.0
2018-10-22 11:05:00,92.22,92.4,92.21,92.3,24215.0,87.5921,87.7631,87.5826,87.6681,24215.0
2018-10-22 11:10:00,92.31,92.35,92.21,92.31,15147.0,87.6776,87.7156,87.5826,87.6776,15147.0
2018-10-22 11:15:00,92.34,92.52,92.3,92.52,15993.0,87.7061,87.8771,87.6681,87.8771,15993.0
2018-10-22 11:20:00,92.49,92.61,92.41,92.56,17575.0,87.8486,87.9626,87.7726,87.9151,17575.0
2018-10-22 11:25:00,92.56,92.64,92.41,92.46,33672.0,87.9151,87.9911,87.7726,87.8201,33672.0
2018-10-22 11:30:00,92.49,92.49,92.3,92.3,11236.0,87.8486,87.8486,87.6681,87.6681,11236.0
2018-10-22 11:35:00,92.31,92.44,92.3,92.34,12577.0,87.6776,87.8011,87.6681,87.7061,12577.0
2018-10-22 11:40:00,92.32,92.33,92.2,92.33,6375.0,87.6871,87.6966,87.5731,87.6966,6375.0
2018-10-22 11:45:00,92.31,92.4,92.26,92.39,7787.0,87.6776,87.7631,87.6301,87.7536,7787.0
2018-10-22 11:50:00,92.38,92.39,92.09,92.13,7806.0,87.7441,87.7536,87.4687,87.5067,7806.0
2018-10-22 11:55:00,92.13,92.29,92.13,92.24,6988.0,87.5067,87.6586,87.5067,87.6111,6988.0
2018-10-22 12:00:00,92.27,92.31,92.18,92.24,10657.0,87.6396,87.6776,87.5541,87.6111,10657.0
2018-10-22 12:05:00,92.2,92.46,92.2,92.35,8404.0,87.5731,87.8201,87.5731,87.7156,8404.0
2018-10-22 12:10:00,92.33,92.37,92.17,92.17,7156.0,87.6966,87.7346,87.5446,87.5446,7156.0
2018-10-22 12:15:00,92.16,92.25,92.12,92.16,11729.0,87.5351,87.6206,87.4972,87.5351,11729.0
2018-10-22 12:20:00,92.13,92.17,92.04,92.06,7165.0,87.5067,87.5446,87.4212,87.4402,7165.0
2018-10-22 12:25:00,92.07,92.11,91.99,92.1,9397.0,87.4497,87.4877,87.3737,87.4782,9397.0
2018-10-22 12:30:00,92.09,92.17,92.06,92.08,6094.0,87.4687,87.5446,87.4402,87.4592,6094.0
2018-10-22 12:35:00,92.14,92.23,92.1,92.17,7625.0,87.5162,87.6016,87.4782,87.5446,7625.0
2018-10-22 12:40:00,92.15,92.36,92.15,92.31,10686.0,87.5257,87.7251,87.5257,87.6776,10686.0
2018-10-22 12:45:00,92.34,92.44,92.31,92.33,10412.0,87.7061,87.8011,87.6776,87.6966,10412.0
2018-10-22 12:50:00,92.32,92.58,92.32,92.56,7659.0,87.6871,87.9341,87.6871,87.9151,7659.0
2018-10-22 12:55:00,92.57,92.69,92.51,92.65,14099.0,87.9246,88.0386,87.8676,88.0006,14099.0
2018-10-22 13:00:00,92.63,92.63,92.49,92.58,7268.0,87.9816,87.9816,87.8486,87.9341,7268.0
2018-10-22 13:05:00,92.57,92.77,92.56,92.72,6657.0,87.9246,88.1145,87.9151,88.067,6657.0
2018-10-22 13:10:00,92.73,92.73,92.65,92.7,8951.0,88.0765,88.0765,88.0006,88.048,8951.0
2018-10-22 13:15:00,92.71,92.75,92.63,92.63,6016.0,88.0575,88.0955,87.9816,87.9816,6016.0
2018-10-22 13:20:00,92.62,92.65,92.52,92.52,6959.0,87.9721,88.0006,87.8771,87.8771,6959.0
2018-10-22 13:25:00,92.48,92.52,92.43,92.51,18045.0,87.8391,87.8771,87.7916,87.8676,18045.0
2018-10-22 13:30:00,92.53,92.53,92.44,92.49,6936.0,87.8866,87.8866,87.8011,87.8486,6936.0
2018-10-22 13:35:00,92.49,92.55,92.41,92.46,10631.0,87.8486,87.9056,87.7726,87.8201,10631.0
2018-10-22 13:40:00,92.47,92.51,92.47,92.49,4000.0,87.8296,87.8676,87.8296,87.8486,4000.0
2018-10-22 13:45:00,92.49,92.56,92.33,92.35,16136.0,87.8486,87.9151,87.6966,87.7156,16136.0
2018-10-22 13:50:00,92.35,92.37,92.27,92.33,11482.0,87.7156,87.7346,87.6396,87.6966,11482.0
2018-10-22 13:55:00,92.32,92.39,92.32,92.35,7126.0,87.6871,87.7536,87.6871,87.7156,7126.0
2018-10-22 14:00:00,92.33,92.42,92.32,92.35,15985.0,87.6966,87.7821,87.6871,87.7156,15985.0
2018-10-22 14:05:00,92.34,92.41,92.34,92.38,16859.0,87.7061,87.7726,87.7061,87.7441,16859.0
2018-10-22 14:10:00,92.42,92.49,92.29,92.32,18537.0,87.7821,87.8486,87.6586,87.6871,18537.0
2018-10-22 14:15:00,92.32,92.41,92.31,92.35,29539.0,87.6871,87.7726,87.6776,87.7156,29539.0
2018-10-22 14:20:00,92.35,92.39,92.29,92.3,25742.0,87.7156,87.7536,87.6586,87.6681,25742.0
2018-10-22 14:25:00,92.31,92.37,92.28,92.31,23306.0,87.6776,87.7346,87.6491,87.6776,23306.0
2018-10-22 14:30:00,92.28,92.33,92.25,92.33,13090.0,87.6491,87.6966,87.6206,87.6966,13090.0
2018-10-22 14:35:00,92.34,92.44,92.33,92.39,10576.0,87.7061,87.8011,87.6966,87.7536,10576.0
2018-10-22 14:40:00,92.39,92.39,92.33,92.34,10244.0,87.7536,87.7536,87.6966,87.7061,10244.0
2018-10-22 14:45:00,92.35,92.58,92.35,92.54,17738.0,87.7156,87.9341,87.7156,87.8961,17738.0
2018-10-22 14:50:00,92.56,92.61,92.52,92.54,11970.0,87.9151,87.9626,87.8771,87.8961,11970.0
2018-10-22 14:55:00,92.54,92.63,92.53,92.58,8597.0,87.8961,87.9816,87.8866,87.9341,8597.0
2018-10-22 15:00:00,92.55,92.75,92.54,92.71,12165.0,87.9056,88.0955,87.8961,88.0575,12165.0
2018-10-22 15:05:00,92.72,92.76,92.66,92.76,17659.0,88.067,88.105,88.0101,88.105,17659.0
2018-10-22 15:10:00,92.76,92.82,92.73,92.78,16092.0,88.105,88.162,88.0765,88.124,16092.0
2018-10-22 15:15:00,92.78,92.78,92.67,92.67,15330.0,88.124,88.124,88.0196,88.0196,15330.0
2018-10-22 15:20:00,92.68,92.74,92.65,92.67,21299.0,88.0291,88.086,88.0006,88.0196,21299.0
2018-10-22 15:25:00,92.67,92.76,92.65,92.76,16705.0,88.0196,88.105,88.0006,88.105,16705.0
2018-10-22 15:30:00,92.75,92.75,92.67,92.73,27972.0,88.0955,88.0955,88.0196,88.0765,27972.0
2018-10-22 15:35:00,92.73,92.86,92.67,92.7,60450.0,88.0765,88.2,88.0196,88.048,60450.0
2018-10-22 15:40:00,92.7,92.72,92.6,92.66,55135.0,88.048,88.067,87.9531,88.0101,55135.0
2018-10-22 15:45:00,92.67,92.71,92.64,92.66,46864.0,88.0196,88.0575,87.9911,88.0101,46864.0
2018-10-22 15:50:00,92.65,92.75,92.64,92.72,52710.0,88.0006,88.0955,87.9911,88.067,52710.0
2018-10-22 15:55:00,92.74,92.93,92.7,92.77,310516.0,88.086,88.2665,88.048,88.1145,310516.0
2018-10-23 09:30:00,91.3,91.3,91.26,91.26,200.0,86.7183,86.7183,86.6803,86.6803,200.0
2018-10-23 09:35:00,91.59,91.65,91.24,91.38,138387.0,86.9938,87.0507,86.6613,86.7943,138387.0
2018-10-23 09:40:00,91.38,91.45,91.04,91.15,46643.0,86.7943,86.8608,86.4714,86.5758,46643.0
2018-10-23 09:45:00,91.14,91.18,90.69,90.87,51430.0,86.5663,86.6043,86.1389,86.3099,51430.0
2018-10-23 09:50:00,90.81,91.26,90.81,91.02,32755.0,86.2529,86.6803,86.2529,86.4524,32755.0
2018-10-23 09:55:00,91.0,91.03,90.81,90.81,33858.0,86.4334,86.4619,86.2529,86.2529,33858.0
2018-10-23 10:00:00,90.8,90.95,90.39,90.43,41807.0,86.2434,86.3859,85.854,85.892,41807.0
2018-10-23 10:05:00,90.44,90.63,90.43,90.63,25135.0,85.9015,86.0819,85.892,86.0819,25135.0
2018-10-23 10:10:00,90.6,90.7,90.42,90.48,32394.0,86.0534,86.1484,85.8825,85.9395,32394.0
2018-10-23 10:15:00,90.49,90.51,90.21,90.4,31190.0,85.949,85.9679,85.683,85.8635,31190.0
2018-10-23 10:20:00,90.4,90.45,90.21,90.35,17252.0,85.8635,85.911,85.683,85.816,17252.0
2018-10-23 10:25:00,90.36,90.76,90.36,90.65,30657.0,85.8255,86.2054,85.8255,86.1009,30657.0
2018-10-23 10:30:00,90.66,90.68,90.34,90.38,41510.0,86.1104,86.1294,85.8065,85.8445,41510.0
2018-10-23 10:35:00,90.37,90.43,90.17,90.39,48953.0,85.835,85.892,85.645,85.854,48953.0
2018-10-23 10:40:00,90.4,90.44,90.28,90.37,20030.0,85.8635,85.9015,85.7495,85.835,20030.0
2018-10-23 10:45:00,90.34,90.72,90.24,90.62,23850.0,85.8065,86.1674,85.7115,86.0724,23850.0
2018-10-23 10:50:00,90.62,90.8,90.6,90.6,42494.0,86.0724,86.2434,86.0534,86.0534,42494.0
2018-10-23 10:55:00,90.62,90.68,90.52,90.54,21178.0,86.0724,86.1294,85.9774,85.9964,21178.0
2018-10-23 11:00:00,90.53,90.55,90.25,90.31,16895.0,85.9869,86.0059,85.721,85.778,16895.0
2018-10-23 11:05:00,90.3,90.41,90.16,90.31,15550.0,85.7685,85.873,85.6355,85.778,15550.0
2018-10-23 11:10:00,90.3,90.54,90.3,90.53,27062.0,85.7685,85.9964,85.7685,85.9869,27062.0
2018-10-23 11:15:00,90.51,90.6,90.47,90.59,19240.0,85.9679,86.0534,85.93,86.0439,19240.0
2018-10-23 11:20:00,90.59,90.67,90.5,90.5,10715.0,86.0439,86.1199,85.9585,85.9585,10715.0
2018-10-23 11:25:00,90.51,90.54,90.37,90.43,18758.0,85.9679,85.9964,85.835,85.892,18758.0
2018-10-23 11:30:00,90.44,90.45,90.23,90.25,21447.0,85.9015,85.911,85.702,85.721,21447.0
2018-10-23 11:35:00,90.25,90.26,90.08,90.08,17207.0,85.721,85.7305,85.5595,85.5595,17207.0
2018-10-23 11:40:00,90.07,90.19,90.03,90.12,13907.0,85.55,85.664,85.512,85.5975,13907.0
2018-10-23 11:45:00,90.13,90.24,90.12,90.16,31184.0,85.607,85.7115,85.5975,85.6355,31184.0
2018-10-23 11:50:00,90.16,90.16,90.04,90.11,22250.0,85.6355,85.6355,85.5215,85.588,22250.0
2018-10-23 11:55:00,90.09,90.09,89.91,89.91,22331.0,85.569,85.569,85.3981,85.3981,22331.0
2018-10-23 12:00:00,89.91,90.18,89.91,90.11,20020.0,85.3981,85.6545,85.3981,85.588,20020.0
2018-10-23 12:05:00,90.13,90.47,90.13,90.47,15395.0,85.607,85.93,85.607,85.93,15395.0
2018-10-23 12:10:00,90.46,90.51,90.41,90.46,13165.0,85.9205,85.9679,85.873,85.9205,13165.0
2018-10-23 12:15:00,90.47,90.63,90.41,90.62,19579.0,85.93,86.0819,85.873,86.0724,19579.0
2018-10-23 12:20:00,90.62,90.73,90.55,90.61,24202.0,86.0724,86.1769,86.0059,86.0629,24202.0
2018-10-23 12:25:00,90.6,90.74,90.58,90.68,11150.0,86.0534,86.1864,86.0344,86.1294,11150.0
2018-10-23 12:30:00,90.68,90.87,90.67,90.8,14225.0,86.1294,86.3099,86.1199,86.2434,14225.0
2018-10-23 12:35:00,90.81,90.82,90.68,90.78,17224.0,86.2529,86.2624,86.1294,86.2244,17224.0
2018-10-23 12:40:00,90.77,90.96,90.76,90.86,8497.0,86.2149,86.3954,86.2054,86.3004,8497.0
2018-10-23 12:45:00,90.86,90.88,90.81,90.88,16001.0,86.3004,86.3194,86.2529,86.3194,16001.0
2018-10-23 12:50:00,90.88,90.93,90.76,90.78,20722.0,86.3194,86.3669,86.2054,86.2244,20722.0
2018-10-23 12:55:00,90.78,90.9,90.78,90.88,11075.0,86.2244,86.3384,86.2244,86.3194,11075.0
2018-10-23 13:00:00,90.87,91.22,90.84,91.05,11823.0,86.3099,86.6423,86.2814,86.4809,11823.0
2018-10-23 13:05:00,91.06,91.33,91.06,91.32,12199.0,86.4903,86.7468,86.4903,86.7373,12199.0
2018-10-23 13:10:00,91.33,91.55,91.27,91.44,33589.0,86.7468,86.9558,86.6898,86.8513,33589.0
2018-10-23 13:15:00,91.45,91.62,91.43,91.53,20713.0,86.8608,87.0222,86.8418,86.9368,20713.0
2018-10-23 13:20:00,91.54,91.69,91.5,91.65,20065.0,86.9463,87.0887,86.9083,87.0507,20065.0
2018-10-23 13:25:00,91.69,91.82,91.64,91.69,18204.0,87.0887,87.2122,87.0412,87.0887,18204.0
2018-10-23 13:30:00,91.71,91.83,91.69,91.74,22649.0,87.1077,87.2217,87.0887,87.1362,22649.0
2018-10-23 13:35:00,91.73,91.76,91.52,91.61,16408.0,87.1267,87.1552,86.9273,87.0127,16408.0
2018-10-23 13:40:00,91.61,91.61,91.32,91.35,16834.0,87.0127,87.0127,86.7373,86.7658,16834.0
2018-10-23 13:45:00,91.37,91.45,91.34,91.45,15203.0,86.7848,86.8608,86.7563,86.8608,15203.0
2018-10-23 13:50:00,91.41,91.62,91.39,91.41,13779.0,86.8228,87.0222,86.8038,86.8228,13779.0
2018-10-23 13:55:00,91.45,91.49,91.39,91.45,13416.0,86.8608,86.8988,86.8038,86.8608,13416.0
2018-10-23 14:00:00,91.45,91.53,91.41,91.5,14292.0,86.8608,86.9368,86.8228,86.9083,14292.0
2018-10-23 14:05:00,91.51,91.64,91.47,91.62,8083.0,86.9178,87.0412,86.8798,87.0222,8083.0
2018-10-23 14:10:00,91.64,91.79,91.56,91.74,23507.0,87.0412,87.1837,86.9653,87.1362,23507.0
2018-10-23 14:15:00,91.75,92.08,91.72,92.06,12150.0,87.1457,87.4592,87.1172,87.4402,12150.0
2018-10-23 14:20:00,92.05,92.09,91.94,92.06,12964.0,87.4307,87.4687,87.3262,87.4402,12964.0
2018-10-23 14:25:00,92.06,92.06,91.91,91.94,18164.0,87.4402,87.4402,87.2977,87.3262,18164.0
2018-10-23 14:30:00,91.91,92.04,91.9,91.98,13405.0,87.2977,87.4212,87.2882,87.3642,13405.0
2018-10-23 14:35:00,91.99,92.13,91.96,92.1,15044.0,87.3737,87.5067,87.3452,87.4782,15044.0
2018-10-23 14:40:00,92.06,92.21,92.06,92.17,17955.0,87.4402,87.5826,87.4402,87.5446,17955.0
2018-10-23 14:45:00,92.17,92.25,92.09,92.2,18221.0,87.5446,87.6206,87.4687,87.5731,18221.0
2018-10-23 14:50:00,92.2,92.38,92.14,92.21,18200.0,87.5731,87.7441,87.5162,87.5826,18200.0
2018-10-23 14:55:00,92.23,92.26,92.08,92.17,18151.0,87.6016,87.6301,87.4592,87.5446,18151.0
2018-10-23 15:00:00,92.15,92.25,92.09,92.16,33386.0,87.5257,87.6206,87.4687,87.5351,33386.0
2018-10-23 15:05:00,92.12,92.24,92.04,92.17,17150.0,87.4972,87.6111,87.4212,87.5446,17150.0
2018-10-23 15:10:00,92.14,92.19,92.04,92.15,20374.0,87.5162,87.5636,87.4212,87.5257,20374.0
2018-10-23 15:15:00,92.13,92.2,91.89,91.92,18084.0,87.5067,87.5731,87.2787,87.3072,18084.0
2018-10-23 15:20:00,91.91,92.13,91.91,92.0,36522.0,87.2977,87.5067,87.2977,87.3832,36522.0
2018-10-23 15:25:00,92.01,92.02,91.71,91.72,22723.0,87.3927,87.4022,87.1077,87.1172,22723.0
2018-10-23 15:30:00,91.73,91.85,91.67,91.82,32663.0,87.1267,87.2407,87.0697,87.2122,32663.0
2018-10-23 15:35:00,91.81,91.87,91.61,91.61,39165.0,87.2027,87.2597,87.0127,87.0127,39165.0
2018-10-23 15:40:00,91.63,91.7,91.5,91.59,34890.0,87.0317,87.0982,86.9083,86.9938,34890.0
2018-10-23 15:45:00,91.59,91.61,91.5,91.51,46534.0,86.9938,87.0127,86.9083,86.9178,46534.0
2018-10-23 15:50:00,91.5,91.56,91.39,91.45,66444.0,86.9083,86.9653,86.8038,86.8608,66444.0
2018-10-23 15:55:00,91.45,91.48,91.3,91.46,112092.0,86.8608,86.8893,86.7183,86.8703,112092.0
2018-10-24 09:30:00,91.38,91.99,91.38,91.86,28459.0,86.7943,87.3737,86.7943,87.2502,28459.0
2018-10-24 09:35:00,91.83,92.41,91.7,92.11,43663.0,87.2217,87.7726,87.0982,87.4877,43663.0
2018-10-24 09:40:00,92.08,92.3,91.92,92.09,22900.0,87.4592,87.6681,87.3072,87.4687,22900.0
2018-10-24 09:45:00,92.04,92.19,91.9,91.9,23343.0,87.4212,87.5636,87.2882,87.2882,23343.0
2018-10-24 09:50:00,91.89,92.13,91.81,91.99,40188.0,87.2787,87.5067,87.2027,87.3737,40188.0
2018-10-24 09:55:00,92.01,92.16,91.87,92.09,15989.0,87.3927,87.5351,87.2597,87.4687,15989.0
2018-10-24 10:00:00,92.05,92.16,91.97,92.0,14366.0,87.4307,87.5351,87.3547,87.3832,14366.0
2018-10-24 10:05:00,92.01,92.4,91.97,92.28,8132.0,87.3927,87.7631,87.3547,87.6491,8132.0
2018-10-24 10:10:00,92.24,92.35,92.11,92.11,11866.0,87.6111,87.7156,87.4877,87.4877,11866.0
2018-10-24 10:15:00,92.1,92.12,91.88,92.09,8277.0,87.4782,87.4972,87.2692,87.4687,8277.0
2018-10-24 10:20:00,92.05,92.15,91.94,92.13,13877.0,87.4307,87.5257,87.3262,87.5067,13877.0
2018-10-24 10:25:00,92.15,92.26,91.99,92.11,16424.0,87.5257,87.6301,87.3737,87.4877,16424.0
2018-10-24 10:30:00,92.09,92.23,92.03,92.1,9932.0,87.4687,87.6016,87.4117,87.4782,9932.0
2018-10-24 10:35:00,92.14,92.28,92.06,92.07,12483.0,87.5162,87.6491,87.4402,87.4497,12483.0
2018-10-24 10:40:00,92.06,92.26,92.06,92.1,9745.0,87.4402,87.6301,87.4402,87.4782,9745.0
2018-10-24 10:45:00,92.09,92.09,91.91,92.02,16121.0,87.4687,87.4687,87.2977,87.4022,16121.0
2018-10-24 10:50:00,92.03,92.1,91.96,92.08,7549.0,87.4117,87.4782,87.3452,87.4592,7549.0
2018-10-24 10:55:00,92.08,92.11,92.0,92.05,17984.0,87.4592,87.4877,87.3832,87.4307,17984.0
2018-10-24 11:00:00,92.05,92.11,91.77,91.83,35792.0,87.4307,87.4877,87.1647,87.2217,35792.0
2018-10-24 11:05:00,91.8,91.92,91.57,91.59,56259.0,87.1932,87.3072,86.9748,86.9938,56259.0
2018-10-24 11:10:00,91.62,91.85,91.62,91.81,31986.0,87.0222,87.2407,87.0222,87.2027,31986.0
2018-10-24 11:15:00,91.8,91.92,91.72,91.78,21595.0,87.1932,87.3072,87.1172,87.1742,21595.0
2018-10-24 11:20:00,91.73,91.91,91.65,91.84,14247.0,87.1267,87.2977,87.0507,87.2312,14247.0
2018-10-24 11:25:00,91.91,91.93,91.66,91.72,22181.0,87.2977,87.3167,87.0602,87.1172,22181.0
2018-10-24 11:30:00,91.72,91.77,91.53,91.61,16878.0,87.1172,87.1647,86.9368,87.0127,16878.0
2018-10-24 11:35:00,91.59,91.74,91.5,91.59,16130.0,86.9938,87.1362,86.9083,86.9938,16130.0
2018-10-24 11:40:00,91.59,91.6,91.41,91.46,142443.0,86.9938,87.0033,86.8228,86.8703,142443.0
2018-10-24 11:45:00,91.48,91.73,91.46,91.67,71886.0,86.8893,87.1267,86.8703,87.0697,71886.0
2018-10-24 11:50:00,91.66,91.67,91.38,91.51,36527.0,87.0602,87.0697,86.7943,86.9178,36527.0
2018-10-24 11:55:00,91.51,91.62,91.47,91.47,37266.0,86.9178,87.0222,86.8798,86.8798,37266.0
2018-10-24 12:00:00,91.46,91.47,91.29,91.39,26343.0,86.8703,86.8798,86.7088,86.8038,26343.0
2018-10-24 12:05:00,91.38,91.41,91.2,91.2,14063.0,86.7943,86.8228,86.6233,86.6233,14063.0
2018-10-24 12:10:00,91.22,91.27,91.14,91.16,34120.0,86.6423,86.6898,86.5663,86.5853,34120.0
2018-10-24 12:15:00,91.14,91.3,90.94,90.97,26490.0,86.5663,86.7183,86.3764,86.4049,26490.0
2018-10-24 12:20:00,90.97,91.01,90.89,90.95,34725.0,86.4049,86.4429,86.3289,86.3859,34725.0
2018-10-24 12:25:00,90.96,91.04,90.88,90.92,30435.0,86.3954,86.4714,86.3194,86.3574,30435.0
2018-10-24 12:30:00,90.93,90.96,90.74,90.78,23411.0,86.3669,86.3954,86.1864,86.2244,23411.0
2018-10-24 12:35:00,90.78,90.79,90.53,90.56,16539.0,86.2244,86.2339,85.9869,86.0154,16539.0
2018-10-24 12:40:00,90.56,90.62,90.44,90.6,23804.0,86.0154,86.0724,85.9015,86.0534,23804.0
2018-10-24 12:45:00,90.58,90.58,90.5,90.52,12571.0,86.0344,86.0344,85.9585,85.9774,12571.0
2018-10-24 12:50:00,90.53,90.78,90.42,90.78,22919.0,85.9869,86.2244,85.8825,86.2244,22919.0
2018-10-24 12:55:00,90.77,90.83,90.74,90.77,15380.0,86.2149,86.2719,86.1864,86.2149,15380.0
2018-10-24 13:00:00,90.76,90.76,90.53,90.53,13183.0,86.2054,86.2054,85.9869,85.9869,13183.0
2018-10-24 13:05:00,90.53,90.54,90.24,90.31,10999.0,85.9869,85.9964,85.7115,85.778,10999.0
2018-10-24 13:10:00,90.28,90.36,90.26,90.33,14867.0,85.7495,85.8255,85.7305,85.797,14867.0
2018-10-24 13:15:00,90.31,90.42,90.1,90.38,18419.0,85.778,85.8825,85.5785,85.8445,18419.0
2018-10-24 13:20:00,90.38,90.45,90.24,90.33,44231.0,85.8445,85.911,85.7115,85.797,44231.0
2018-10-24 13:25:00,90.32,90.38,90.27,90.35,20925.0,85.7875,85.8445,85.74,85.816,20925.0
2018-10-24 13:30:00,90.39,90.46,90.17,90.42,18892.0,85.854,85.9205,85.645,85.8825,18892.0
2018-10-24 13:35:00,90.4,90.4,90.21,90.21,11939.0,85.8635,85.8635,85.683,85.683,11939.0
2018-10-24 13:40:00,90.15,90.48,90.15,90.48,9340.0,85.626,85.9395,85.626,85.9395,9340.0
2018-10-24 13:45:00,90.48,90.52,90.32,90.45,15612.0,85.9395,85.9774,85.7875,85.911,15612.0
2018-10-24 13:50:00,90.47,90.5,90.26,90.44,11879.0,85.93,85.9585,85.7305,85.9015,11879.0
2018-10-24 13:55:00,90.43,90.43,90.07,90.18,12481.0,85.892,85.892,85.55,85.6545,12481.0
2018-10-24 14:00:00,90.18,90.18,90.01,90.11,11746.0,85.6545,85.6545,85.493,85.588,11746.0
2018-10-24 14:05:00,90.11,90.11,89.92,89.93,10815.0,85.588,85.588,85.4076,85.4171,10815.0
2018-10-24 14:10:00,89.94,90.16,89.94,90.1,12910.0,85.4266,85.6355,85.4266,85.5785,12910.0
2018-10-24 14:15:00,90.11,90.19,89.95,90.15,20345.0,85.588,85.664,85.4361,85.626,20345.0
2018-10-24 14:20:00,90.19,90.41,90.04,90.4,24878.0,85.664,85.873,85.5215,85.8635,24878.0
2018-10-24 14:25:00,90.38,90.58,90.24,90.55,23788.0,85.8445,86.0344,85.7115,86.0059,23788.0
2018-10-24 14:30:00,90.58,90.76,90.52,90.7,25512.0,86.0344,86.2054,85.9774,86.1484,25512.0
2018-10-24 14:35:00,90.7,90.71,90.55,90.67,14638.0,86.1484,86.1579,86.0059,86.1199,14638.0
2018-10-24 14:40:00,90.68,90.71,90.43,90.47,14031.0,86.1294,86.1579,85.892,85.93,14031.0
2018-10-24 14:45:00,90.41,90.46,90.28,90.35,25210.0,85.873,85.9205,85.7495,85.816,25210.0
2018-10-24 14:50:00,90.32,90.38,90.2,90.2,34238.0,85.7875,85.8445,85.6735,85.6735,34238.0
2018-10-24 14:55:00,90.19,90.38,90.19,90.22,15421.0,85.664,85.8445,85.664,85.6925,15421.0
2018-10-24 15:00:00,90.21,90.21,89.77,89.81,16243.0,85.683,85.683,85.2651,85.3031,16243.0
2018-10-24 15:05:00,89.78,89.92,89.75,89.89,15250.0,85.2746,85.4076,85.2461,85.3791,15250.0
2018-10-24 15:10:00,89.86,89.96,89.83,89.9,17785.0,85.3506,85.4456,85.3221,85.3886,17785.0
2018-10-24 15:15:00,89.9,90.07,89.8,89.81,22273.0,85.3886,85.55,85.2936,85.3031,22273.0
2018-10-24 15:20:00,89.79,89.79,89.58,89.62,24982.0,85.2841,85.2841,85.0846,85.1226,24982.0
2018-10-24 15:25:00,89.6,89.79,89.36,89.4,32411.0,85.1036,85.2841,84.8757,84.9137,32411.0
2018-10-24 15:30:00,89.38,89.46,89.31,89.32,32909.0,84.8947,84.9706,84.8282,84.8377,32909.0
2018-10-24 15:35:00,89.32,89.53,89.32,89.48,73809.0,84.8377,85.0371,84.8377,84.9896,73809.0
2018-10-24 15:40:00,89.47,89.67,89.37,89.45,64401.0,84.9801,85.1701,84.8852,84.9611,64401.0
2018-10-24 15:45:00,89.44,89.44,89.14,89.15,69676.0,84.9516,84.9516,84.6667,84.6762,69676.0
2018-10-24 15:50:00,89.16,89.24,88.97,89.06,111640.0,84.6857,84.7617,84.5052,84.5907,111640.0
2018-10-24 15:55:00,89.03,89.05,88.61,88.76,158590.0,84.5622,84.5812,84.1633,84.3058,158590.0
2018-10-25 09:30:00,88.96,89.1,88.63,88.63,50077.0,84.4957,84.6287,84.1823,84.1823,50077.0
2018-10-25 09:35:00,88.64,88.75,88.16,88.23,26663.0,84.1918,84.2963,83.7359,83.8024,26663.0
2018-10-25 09:40:00,88.2,88.57,88.0,88.54,21101.0,83.7739,84.1253,83.5839,84.0968,21101.0
2018-10-25 09:45:00,88.52,88.73,88.18,88.73,17325.0,84.0778,84.2773,83.7549,84.2773,17325.0
2018-10-25 09:50:00,88.77,89.06,88.76,88.91,10848.0,84.3153,84.5907,84.3058,84.4482,10848.0
2018-10-25 09:55:00,88.92,89.19,88.91,89.19,4906.0,84.4577,84.7142,84.4482,84.7142,4906.0
2018-10-25 10:00:00,89.26,89.57,89.16,89.55,14634.0,84.7807,85.0751,84.6857,85.0561,14634.0
2018-10-25 10:05:00,89.58,89.61,89.24,89.31,15193.0,85.0846,85.1131,84.7617,84.8282,15193.0
2018-10-25 10:10:00,89.34,89.5,89.14,89.16,12253.0,84.8567,85.0086,84.6667,84.6857,12253.0
2018-10-25 10:15:00,89.18,89.26,88.8,88.8,19115.0,84.7047,84.7807,84.3438,84.3438,19115.0
2018-10-25 10:20:00,88.81,89.03,88.78,88.88,21740.0,84.3533,84.5622,84.3248,84.4197,21740.0
2018-10-25 10:25:00,88.92,89.19,88.88,89.17,12591.0,84.4577,84.7142,84.4197,84.6952,12591.0
2018-10-25 10:30:00,89.22,89.6,89.18,89.39,12119.0,84.7427,85.1036,84.7047,84.9042,12119.0
2018-10-25 10:35:00,89.38,89.56,89.38,89.51,22579.0,84.8947,85.0656,84.8947,85.0181,22579.0
2018-10-25 10:40:00,89.54,89.71,89.47,89.58,21637.0,85.0466,85.2081,84.9801,85.0846,21637.0
2018-10-25 10:45:00,89.57,89.59,89.39,89.45,10559.0,85.0751,85.0941,84.9042,84.9611,10559.0
2018-10-25 10:50:00,89.55,89.61,89.4,89.52,13634.0,85.0561,85.1131,84.9137,85.0276,13634.0
2018-10-25 10:55:00,89.5,89.75,89.45,89.48,8684.0,85.0086,85.2461,84.9611,84.9896,8684.0
2018-10-25 11:00:00,89.48,89.65,89.45,89.49,10682.0,84.9896,85.1511,84.9611,84.9991,10682.0
2018-10-25 11:05:00,89.48,89.51,89.34,89.51,12757.0,84.9896,85.0181,84.8567,85.0181,12757.0
2018-10-25 11:10:00,89.51,89.54,89.33,89.51,8949.0,85.0181,85.0466,84.8472,85.0181,8949.0
2018-10-25 11:15:00,89.51,89.78,89.51,89.78,7814.0,85.0181,85.2746,85.0181,85.2746,7814.0
2018-10-25 11:20:00,89.78,90.15,89.74,90.13,73321.0,85.2746,85.626,85.2366,85.607,73321.0
2018-10-25 11:25:00,90.12,90.32,90.12,90.31,14519.0,85.5975,85.7875,85.5975,85.778,14519.0
2018-10-25 11:30:00,90.27,90.42,90.15,90.18,12324.0,85.74,85.8825,85.626,85.6545,12324.0
2018-10-25 11:35:00,90.2,90.34,90.11,90.32,5261.0,85.6735,85.8065,85.588,85.7875,5261.0
2018-10-25 11:40:00,90.31,90.33,90.1,90.11,4441.0,85.778,85.797,85.5785,85.588,4441.0
2018-10-25 11:45:00,90.18,90.44,90.14,90.44,5404.0,85.6545,85.9015,85.6165,85.9015,5404.0
2018-10-25 11:50:00,90.42,90.5,90.39,90.5,3710.0,85.8825,85.9585,85.854,85.9585,3710.0
2018-10-25 11:55:00,90.49,90.49,90.37,90.37,4583.0,85.949,85.949,85.835,85.835,4583.0
2018-10-25 12:00:00,90.34,90.35,90.21,90.27,17957.0,85.8065,85.816,85.683,85.74,17957.0
2018-10-25 12:05:00,90.28,90.45,90.28,90.41,10943.0,85.7495,85.911,85.7495,85.873,10943.0
2018-10-25 12:10:00,90.39,90.45,90.17,90.17,7542.0,85.854,85.911,85.645,85.645,7542.0
2018-10-25 12:15:00,90.17,90.17,89.99,90.04,5010.0,85.645,85.645,85.474,85.5215,5010.0
2018-10-25 12:20:00,89.98,90.07,89.9,90.03,8180.0,85.4645,85.55,85.3886,85.512,8180.0
2018-10-25 12:25:00,90.07,90.25,90.07,90.2,5079.0,85.55,85.721,85.55,85.6735,5079.0
2018-10-25 12:30:00,90.17,90.33,90.17,90.22,5725.0,85.645,85.797,85.645,85.6925,5725.0
2018-10-25 12:35:00,90.25,90.35,90.25,90.31,4800.0,85.721,85.816,85.721,85.778,4800.0
2018-10-25 12:40:00,90.33,90.41,90.2,90.4,6878.0,85.797,85.873,85.6735,85.8635,6878.0
2018-10-25 12:45:00,90.36,90.51,90.34,90.49,3577.0,85.8255,85.9679,85.8065,85.949,3577.0
2018-10-25 12:50:00,90.5,90.53,90.43,90.45,3326.0,85.9585,85.9869,85.892,85.911,3326.0
2018-10-25 12:55:00,90.47,90.47,90.35,90.37,4473.0,85.93,85.93,85.816,85.835,4473.0
2018-10-25 13:00:00,90.38,90.48,90.33,90.33,3638.0,85.8445,85.9395,85.797,85.797,3638.0
2018-10-25 13:05:00,90.28,90.33,90.22,90.28,5041.0,85.7495,85.797,85.6925,85.7495,5041.0
2018-10-25 13:10:00,90.27,90.3,90.21,90.23,6041.0,85.74,85.7685,85.683,85.702,6041.0
2018-10-25 13:15:00,90.25,90.28,90.19,90.2,6836.0,85.721,85.7495,85.664,85.6735,6836.0
2018-10-25 13:20:00,90.2,90.27,90.19,90.22,7350.0,85.6735,85.74,85.664,85.6925,7350.0
2018-10-25 13:25:00,90.29,90.44,90.29,90.36,11296.0,85.759,85.9015,85.759,85.8255,11296.0
2018-10-25 13:30:00,90.38,90.46,90.35,90.46,6395.0,85.8445,85.9205,85.816,85.9205,6395.0
2018-10-25 13:35:00,90.46,90.67,90.45,90.64,7875.0,85.9205,86.1199,85.911,86.0914,7875.0
2018-10-25 13:40:00,90.61,90.66,90.54,90.64,5700.0,86.0629,86.1104,85.9964,86.0914,5700.0
2018-10-25 13:45:00,90.62,90.78,90.6,90.76,10755.0,86.0724,86.2244,86.0534,86.2054,10755.0
2018-10-25 13:50:00,90.74,90.74,90.54,90.6,7468.0,86.1864,86.1864,85.9964,86.0534,7468.0
2018-10-25 13:55:00,90.59,90.66,90.58,90.62,8954.0,86.0439,86.1104,86.0344,86.0724,8954.0
2018-10-25 14:00:00,90.61,90.61,90.49,90.52,7549.0,86.0629,86.0629,85.949,85.9774,7549.0
2018-10-25 14:05:00,90.5,90.7,90.5,90.64,5820.0,85.9585,86.1484,85.9585,86.0914,5820.0
2018-10-25 14:10:00,90.63,90.67,90.55,90.64,7440.0,86.0819,86.1199,86.0059,86.0914,7440.0
2018-10-25 14:15:00,90.67,90.67,90.38,90.47,13906.0,86.1199,86.1199,85.8445,85.93,13906.0
2018-10-25 14:20:00,90.46,90.5,90.37,90.43,10535.0,85.9205,85.9585,85.835,85.892,10535.0
2018-10-25 14:25:00,90.43,90.66,90.42,90.64,12692.0,85.892,86.1104,85.8825,86.0914,12692.0
2018-10-25 14:30:00,90.63,90.89,90.6,90.89,12487.0,86.0819,86.3289,86.0534,86.3289,12487.0
2018-10-25 14:35:00,90.89,90.9,90.82,90.85,9106.0,86.3289,86.3384,86.2624,86.2909,9106.0
2018-10-25 14:40:00,90.85,91.03,90.82,90.96,11685.0,86.2909,86.4619,86.2624,86.3954,11685.0
2018-10-25 14:45:00,90.98,91.05,90.94,90.94,9186.0,86.4144,86.4809,86.3764,86.3764,9186.0
2018-10-25 14:50:00,90.96,90.96,90.8,90.88,9508.0,86.3954,86.3954,86.2434,86.3194,9508.0
2018-10-25 14:55:00,90.89,90.95,90.87,90.92,11175.0,86.3289,86.3859,86.3099,86.3574,11175.0
2018-10-25 15:00:00,90.93,90.97,90.85,90.85,13411.0,86.3669,86.4049,86.2909,86.2909,13411.0
2018-10-25 15:05:00,90.86,90.93,90.83,90.84,9065.0,86.3004,86.3669,86.2719,86.2814,9065.0
2018-10-25 15:10:00,90.84,90.95,90.79,90.95,9534.0,86.2814,86.3859,86.2339,86.3859,9534.0
2018-10-25 15:15:00,90.98,91.12,90.97,91.03,12929.0,86.4144,86.5473,86.4049,86.4619,12929.0
2018-10-25 15:20:00,91.04,91.05,90.9,90.96,20880.0,86.4714,86.4809,86.3384,86.3954,20880.0
2018-10-25 15:25:00,90.96,90.96,90.76,90.83,17620.0,86.3954,86.3954,86.2054,86.2719,17620.0
2018-10-25 15:30:00,90.87,90.92,90.44,90.45,24258.0,86.3099,86.3574,85.9015,85.911,24258.0
2018-10-25 15:35:00,90.47,90.59,90.43,90.47,22922.0,85.93,86.0439,85.892,85.93,22922.0
2018-10-25 15:40:00,90.48,90.55,90.33,90.42,26014.0,85.9395,86.0059,85.797,85.8825,26014.0
2018-10-25 15:45:00,90.41,90.48,90.3,90.4,37549.0,85.873,85.9395,85.7685,85.8635,37549.0
2018-10-25 15:50:00,90.4,90.4,90.13,90.4,104132.0,85.8635,85.8635,85.607,85.8635,104132.0
2018-10-25 15:55:00,90.4,90.63,90.28,90.47,131534.0,85.8635,86.0819,85.7495,85.93,131534.0
2018-10-26 09:30:00,89.42,89.73,88.76,89.11,87988.0,84.9326,85.2271,84.3058,84.6382,87988.0
2018-10-26 09:35:00,89.11,89.48,89.04,89.21,32186.0,84.6382,84.9896,84.5717,84.7332,32186.0
2018-10-26 09:40:00,89.26,89.43,89.21,89.32,15298.0,84.7807,84.9421,84.7332,84.8377,15298.0
2018-10-26 09:45:00,89.36,89.61,89.28,89.61,8622.0,84.8757,85.1131,84.7997,85.1131,8622.0
2018-10-26 09:50:00,89.56,89.56,89.18,89.3,14104.0,85.0656,85.0656,84.7047,84.8187,14104.0
2018-10-26 09:55:00,89.3,89.4,89.14,89.2,7768.0,84.8187,84.9137,84.6667,84.7237,7768.0
2018-10-26 10:00:00,89.14,89.19,88.68,88.77,14237.0,84.6667,84.7142,84.2298,84.3153,14237.0
2018-10-26 10:05:00,88.71,88.73,88.43,88.59,15621.0,84.2583,84.2773,83.9923,84.1443,15621.0
2018-10-26 10:10:00,88.65,88.85,88.64,88.7,12229.0,84.2013,84.3913,84.1918,84.2488,12229.0
2018-10-26 10:15:00,88.71,88.9,88.67,88.82,10401.0,84.2583,84.4387,84.2203,84.3628,10401.0
2018-10-26 10:20:00,88.79,89.05,88.74,89.0,6713.0,84.3343,84.5812,84.2868,84.5337,6713.0
2018-10-26 10:25:00,89.09,89.22,88.95,88.97,10428.0,84.6192,84.7427,84.4862,84.5052,10428.0
2018-10-26 10:30:00,88.9,88.95,88.62,88.68,16750.0,84.4387,84.4862,84.1728,84.2298,16750.0
2018-10-26 10:35:00,88.68,88.75,88.46,88.62,15702.0,84.2298,84.2963,84.0208,84.1728,15702.0
2018-10-26 10:40:00,88.59,88.69,88.34,88.34,16817.0,84.1443,84.2393,83.9068,83.9068,16817.0
2018-10-26 10:45:00,88.39,88.39,88.15,88.33,21052.0,83.9543,83.9543,83.7264,83.8973,21052.0
2018-10-26 10:50:00,88.35,88.45,88.16,88.22,18215.0,83.9163,84.0113,83.7359,83.7929,18215.0
2018-10-26 10:55:00,88.26,88.28,87.75,87.8,18254.0,83.8309,83.8499,83.3465,83.3939,18254.0
2018-10-26 11:00:00,87.78,88.17,87.78,88.15,32686.0,83.3749,83.7454,83.3749,83.7264,32686.0
2018-10-26 11:05:00,88.11,88.34,87.91,88.13,25134.0,83.6884,83.9068,83.4984,83.7074,25134.0
2018-10-26 11:10:00,88.1,88.26,88.01,88.22,19707.0,83.6789,83.8309,83.5934,83.7929,19707.0
2018-10-26 11:15:00,88.24,88.45,88.21,88.29,15710.0,83.8119,84.0113,83.7834,83.8594,15710.0
2018-10-26 11:20:00,88.27,88.46,88.22,88.43,14155.0,83.8404,84.0208,83.7929,83.9923,14155.0
2018-10-26 11:25:00,88.44,88.68,88.37,88.58,8041.0,84.0018,84.2298,83.9353,84.1348,8041.0
2018-10-26 11:30:00,88.64,89.1,88.64,89.06,29435.0,84.1918,84.6287,84.1918,84.5907,29435.0
2018-10-26 11:35:00,89.08,89.08,88.86,88.92,14808.0,84.6097,84.6097,84.4008,84.4577,14808.0
2018-10-26 11:40:00,88.99,89.12,88.68,88.68,11489.0,84.5242,84.6477,84.2298,84.2298,11489.0
2018-10-26 11:45:00,88.71,88.85,88.67,88.78,7651.0,84.2583,84.3913,84.2203,84.3248,7651.0
2018-10-26 11:50:00,88.79,89.06,88.79,88.92,8559.0,84.3343,84.5907,84.3343,84.4577,8559.0
2018-10-26 11:55:00,88.96,89.09,88.87,88.87,15110.0,84.4957,84.6192,84.4102,84.4102,15110.0
2018-10-26 12:00:00,88.86,89.02,88.82,89.01,11998.0,84.4008,84.5527,84.3628,84.5432,11998.0
2018-10-26 12:05:00,89.04,89.25,89.04,89.18,9708.0,84.5717,84.7712,84.5717,84.7047,9708.0
2018-10-26 12:10:00,89.16,89.16,89.03,89.1,7874.0,84.6857,84.6857,84.5622,84.6287,7874.0
2018-10-26 12:15:00,89.1,89.2,88.96,89.18,9466.0,84.6287,84.7237,84.4957,84.7047,9466.0
2018-10-26 12:20:00,89.19,89.41,89.18,89.25,7173.0,84.7142,84.9232,84.7047,84.7712,7173.0
2018-10-26 12:25:00,89.22,89.35,89.21,89.31,6729.0,84.7427,84.8662,84.7332,84.8282,6729.0
2018-10-26 12:30:00,89.33,89.56,89.23,89.51,12598.0,84.8472,85.0656,84.7522,85.0181,12598.0
2018-10-26 12:35:00,89.51,89.52,89.33,89.43,10443.0,85.0181,85.0276,84.8472,84.9421,10443.0
2018-10-26 12:40:00,89.42,89.95,89.4,89.92,24391.0,84.9326,85.4361,84.9137,85.4076,24391.0
2018-10-26 12:45:00,89.9,89.95,89.8,89.95,10835.0,85.3886,85.4361,85.2936,85.4361,10835.0
2018-10-26 12:50:00,89.93,89.96,89.74,89.85,10391.0,85.4171,85.4456,85.2366,85.3411,10391.0
2018-10-26 12:55:00,89.9,89.9,89.6,89.63,9806.0,85.3886,85.3886,85.1036,85.1321,9806.0
2018-10-26 13:00:00,89.63,89.98,89.62,89.98,10793.0,85.1321,85.4645,85.1226,85.4645,10793.0
2018-10-26 13:05:00,90.0,90.06,89.72,89.77,19610.0,85.4835,85.5405,85.2176,85.2651,19610.0
2018-10-26 13:10:00,89.73,89.9,89.68,89.8,15056.0,85.2271,85.3886,85.1796,85.2936,15056.0
2018-10-26 13:15:00,89.82,89.82,89.57,89.59,13259.0,85.3126,85.3126,85.0751,85.0941,13259.0
2018-10-26 13:20:00,89.65,89.78,89.55,89.57,6990.0,85.1511,85.2746,85.0561,85.0751,6990.0
2018-10-26 13:25:00,89.58,89.68,89.47,89.48,8142.0,85.0846,85.1796,84.9801,84.9896,8142.0
2018-10-26 13:30:00,89.46,89.46,89.12,89.17,11451.0,84.9706,84.9706,84.6477,84.6952,11451.0
2018-10-26 13:35:00,89.13,89.3,89.02,89.13,10750.0,84.6572,84.8187,84.5527,84.6572,10750.0
2018-10-26 13:40:00,89.12,89.37,89.12,89.31,7416.0,84.6477,84.8852,84.6477,84.8282,7416.0
2018-10-26 13:45:00,89.32,89.32,89.13,89.29,17094.0,84.8377,84.8377,84.6572,84.8092,17094.0
2018-10-26 13:50:00,89.24,89.33,89.12,89.29,11381.0,84.7617,84.8472,84.6477,84.8092,11381.0
2018-10-26 13:55:00,89.29,89.5,89.28,89.3,15667.0,84.8092,85.0086,84.7997,84.8187,15667.0
2018-10-26 14:00:00,89.3,89.43,89.09,89.14,20126.0,84.8187,84.9421,84.6192,84.6667,20126.0
2018-10-26 14:05:00,89.09,89.16,88.98,89.08,9547.0,84.6192,84.6857,84.5147,84.6097,9547.0
2018-10-26 14:10:00,89.05,89.18,88.84,88.89,19466.0,84.5812,84.7047,84.3818,84.4292,19466.0
2018-10-26 14:15:00,88.89,88.98,88.82,88.86,9326.0,84.4292,84.5147,84.3628,84.4008,9326.0
2018-10-26 14:20:00,88.88,88.94,88.69,88.91,16428.0,84.4197,84.4767,84.2393,84.4482,16428.0
2018-10-26 14:25:00,88.95,89.17,88.88,89.01,12889.0,84.4862,84.6952,84.4197,84.5432,12889.0
2018-10-26 14:30:00,88.97,89.13,88.94,88.98,13006.0,84.5052,84.6572,84.4767,84.5147,13006.0
2018-10-26 14:35:00,89.0,89.29,88.95,89.12,14156.0,84.5337,84.8092,84.4862,84.6477,14156.0
2018-10-26 14:40:00,89.16,89.22,88.97,88.99,12974.0,84.6857,84.7427,84.5052,84.5242,12974.0
2018-10-26 14:45:00,89.0,89.04,88.8,88.81,21857.0,84.5337,84.5717,84.3438,84.3533,21857.0
2018-10-26 14:50:00,88.81,88.84,88.63,88.7,13956.0,84.3533,84.3818,84.1823,84.2488,13956.0
2018-10-26 14:55:00,88.65,88.68,88.18,88.34,39904.0,84.2013,84.2298,83.7549,83.9068,39904.0
2018-10-26 15:00:00,88.31,88.31,88.01,88.23,41395.0,83.8784,83.8784,83.5934,83.8024,41395.0
2018-10-26 15:05:00,88.22,88.42,88.1,88.35,20192.0,83.7929,83.9828,83.6789,83.9163,20192.0
2018-10-26 15:10:00,88.36,88.44,88.07,88.2,20613.0,83.9258,84.0018,83.6504,83.7739,20613.0
2018-10-26 15:15:00,88.25,88.64,88.21,88.58,40311.0,83.8214,84.1918,83.7834,84.1348,40311.0
2018-10-26 15:20:00,88.58,88.98,88.56,88.79,24554.0,84.1348,84.5147,84.1158,84.3343,24554.0
2018-10-26 15:25:00,88.77,88.95,88.7,88.83,17011.0,84.3153,84.4862,84.2488,84.3723,17011.0
2018-10-26 15:30:00,88.81,88.83,88.47,88.54,42485.0,84.3533,84.3723,84.0303,84.0968,42485.0
2018-10-26 15:35:00,88.55,89.1,88.51,88.88,31148.0,84.1063,84.6287,84.0683,84.4197,31148.0
2018-10-26 15:40:00,88.86,88.95,88.56,88.57,49335.0,84.4008,84.4862,84.1158,84.1253,49335.0
2018-10-26 15:45:00,88.64,89.3,88.63,89.13,39286.0,84.1918,84.8187,84.1823,84.6572,39286.0
2018-10-26 15:50:00,89.17,89.46,89.16,89.18,52197.0,84.6952,84.9706,84.6857,84.7047,52197.0
2018-10-26 15:55:00,89.15,89.15,88.61,88.87,109788.0,84.6762,84.6762,84.1633,84.4102,109788.0
2018-10-29 09:30:00,89.8,90.92,89.8,90.59,32583.0,85.2936,86.3574,85.2936,86.0439,32583.0
2018-10-29 09:35:00,90.68,91.12,90.64,90.78,10983.0,86.1294,86.5473,86.0914,86.2244,10983.0
2018-10-29 09:40:00,90.66,90.91,90.48,90.88,13511.0,86.1104,86.3479,85.9395,86.3194,13511.0
2018-10-29 09:45:00,90.91,91.01,90.71,90.79,15040.0,86.3479,86.4429,86.1579,86.2339,15040.0
2018-10-29 09:50:00,90.77,90.83,90.59,90.66,9962.0,86.2149,86.2719,86.0439,86.1104,9962.0
2018-10-29 09:55:00,90.65,90.78,90.58,90.74,5700.0,86.1009,86.2244,86.0344,86.1864,5700.0
2018-10-29 10:00:00,90.73,91.14,90.73,91.11,8047.0,86.1769,86.5663,86.1769,86.5378,8047.0
2018-10-29 10:05:00,91.1,91.14,90.86,90.88,16843.0,86.5283,86.5663,86.3004,86.3194,16843.0
2018-10-29 10:10:00,90.88,90.89,90.66,90.7,17128.0,86.3194,86.3289,86.1104,86.1484,17128.0
2018-10-29 10:15:00,90.72,91.16,90.72,91.08,37041.0,86.1674,86.5853,86.1674,86.5093,37041.0
2018-10-29 10:20:00,91.06,91.19,90.95,91.15,14056.0,86.4903,86.6138,86.3859,86.5758,14056.0
2018-10-29 10:25:00,91.15,91.27,90.9,90.93,17525.0,86.5758,86.6898,86.3384,86.3669,17525.0
2018-10-29 10:30:00,90.93,91.03,90.8,90.8,11952.0,86.3669,86.4619,86.2434,86.2434,11952.0
2018-10-29 10:35:00,90.77,90.78,90.44,90.44,16151.0,86.2149,86.2244,85.9015,85.9015,16151.0
2018-10-29 10:40:00,90.46,90.6,90.46,90.56,12623.0,85.9205,86.0534,85.9205,86.0154,12623.0
2018-10-29 10:45:00,90.57,90.65,90.37,90.46,15651.0,86.0249,86.1009,85.835,85.9205,15651.0
2018-10-29 10:50:00,90.48,90.67,90.48,90.61,12012.0,85.9395,86.1199,85.9395,86.0629,12012.0
2018-10-29 10:55:00,90.59,90.59,90.37,90.48,16273.0,86.0439,86.0439,85.835,85.9395,16273.0
2018-10-29 11:00:00,90.52,90.67,90.46,90.47,14880.0,85.9774,86.1199,85.9205,85.93,14880.0
2018-10-29 11:05:00,90.45,90.64,90.44,90.46,10055.0,85.911,86.0914,85.9015,85.9205,10055.0
2018-10-29 11:10:00,90.44,90.49,90.23,90.23,8536.0,85.9015,85.949,85.702,85.702,8536.0
2018-10-29 11:15:00,90.24,90.31,90.07,90.1,7591.0,85.7115,85.778,85.55,85.5785,7591.0
2018-10-29 11:20:00,90.09,90.33,90.07,90.27,13250.0,85.569,85.797,85.55,85.74,13250.0
2018-10-29 11:25:00,90.27,90.61,90.25,90.6,18051.0,85.74,86.0629,85.721,86.0534,18051.0
2018-10-29 11:30:00,90.62,90.65,90.49,90.49,10707.0,86.0724,86.1009,85.949,85.949,10707.0
2018-10-29 11:35:00,90.47,90.52,90.32,90.45,11887.0,85.93,85.9774,85.7875,85.911,11887.0
2018-10-29 11:40:00,90.45,90.57,90.4,90.53,8424.0,85.911,86.0249,85.8635,85.9869,8424.0
2018-10-29 11:45:00,90.56,90.66,90.51,90.55,5054.0,86.0154,86.1104,85.9679,86.0059,5054.0
2018-10-29 11:50:00,90.54,90.61,90.41,90.44,6141.0,85.9964,86.0629,85.873,85.9015,6141.0
2018-10-29 11:55:00,90.41,90.49,90.15,90.15,11796.0,85.873,85.949,85.626,85.626,11796.0
2018-10-29 12:00:00,90.13,90.21,90.09,90.11,6884.0,85.607,85.683,85.569,85.588,6884.0
2018-10-29 12:05:00,90.17,90.17,89.93,89.94,12610.0,85.645,85.645,85.4171,85.4266,12610.0
2018-10-29 12:10:00,89.94,89.94,89.82,89.88,12006.0,85.4266,85.4266,85.3126,85.3696,12006.0
2018-10-29 12:15:00,89.85,90.03,89.82,89.87,5623.0,85.3411,85.512,85.3126,85.3601,5623.0
2018-10-29 12:20:00,89.9,89.93,89.7,89.83,9825.0,85.3886,85.4171,85.1986,85.3221,9825.0
2018-10-29 12:25:00,89.84,90.05,89.82,90.02,19602.0,85.3316,85.531,85.3126,85.5025,19602.0
2018-10-29 12:30:00,89.96,90.0,89.86,89.94,11751.0,85.4456,85.4835,85.3506,85.4266,11751.0
2018-10-29 12:35:00,89.99,90.15,89.99,90.11,10714.0,85.474,85.626,85.474,85.588,10714.0
2018-10-29 12:40:00,90.09,90.42,90.09,90.3,16817.0,85.569,85.8825,85.569,85.7685,16817.0
2018-10-29 12:45:00,90.27,90.37,90.15,90.15,14375.0,85.74,85.835,85.626,85.626,14375.0
2018-10-29 12:50:00,90.17,90.23,90.09,90.12,13679.0,85.645,85.702,85.569,85.5975,13679.0
2018-10-29 12:55:00,90.08,90.09,89.92,90.02,5905.0,85.5595,85.569,85.4076,85.5025,5905.0
2018-10-29 13:00:00,90.05,90.4,90.02,90.35,13904.0,85.531,85.8635,85.5025,85.816,13904.0
2018-10-29 13:05:00,90.34,90.46,90.25,90.46,9166.0,85.8065,85.9205,85.721,85.9205,9166.0
2018-10-29 13:10:00,90.45,90.53,90.37,90.47,11670.0,85.911,85.9869,85.835,85.93,11670.0
2018-10-29 13:15:00,90.45,90.45,90.29,90.36,14909.0,85.911,85.911,85.759,85.8255,14909.0
2018-10-29 13:20:00,90.35,90.38,90.26,90.31,7410.0,85.816,85.8445,85.7305,85.778,7410.0
2018-10-29 13:25:00,90.31,90.32,90.17,90.22,7311.0,85.778,85.7875,85.645,85.6925,7311.0
2018-10-29 13:30:00,90.2,90.49,90.16,90.49,8859.0,85.6735,85.949,85.6355,85.949,8859.0
2018-10-29 13:35:00,90.49,90.52,90.34,90.41,14048.0,85.949,85.9774,85.8065,85.873,14048.0
2018-10-29 13:40:00,90.39,90.41,90.23,90.4,9187.0,85.854,85.873,85.702,85.8635,9187.0
2018-10-29 13:45:00,90.4,90.48,90.17,90.21,8020.0,85.8635,85.9395,85.645,85.683,8020.0
2018-10-29 13:50:00,90.21,90.45,90.21,90.35,12616.0,85.683,85.911,85.683,85.816,12616.0
2018-10-29 13:55:00,90.3,90.37,90.14,90.16,7243.0,85.7685,85.835,85.6165,85.6355,7243.0
2018-10-29 14:00:00,90.17,90.17,89.98,90.12,10645.0,85.645,85.645,85.4645,85.5975,10645.0
2018-10-29 14:05:00,90.07,90.14,89.92,89.98,30666.0,85.55,85.6165,85.4076,85.4645,30666.0
2018-10-29 14:10:00,89.99,89.99,89.64,89.75,25286.0,85.474,85.474,85.1416,85.2461,25286.0
2018-10-29 14:15:00,89.74,89.81,89.65,89.73,19407.0,85.2366,85.3031,85.1511,85.2271,19407.0
2018-10-29 14:20:00,89.73,89.78,89.6,89.65,12890.0,85.2271,85.2746,85.1036,85.1511,12890.0
2018-10-29 14:25:00,89.63,89.73,89.5,89.51,18796.0,85.1321,85.2271,85.0086,85.0181,18796.0
2018-10-29 14:30:00,89.5,89.58,89.47,89.52,11923.0,85.0086,85.0846,84.9801,85.0276,11923.0
2018-10-29 14:35:00,89.49,89.73,89.48,89.59,15558.0,84.9991,85.2271,84.9896,85.0941,15558.0
2018-10-29 14:40:00,89.62,89.94,89.59,89.85,15838.0,85.1226,85.4266,85.0941,85.3411,15838.0
2018-10-29 14:45:00,89.84,89.95,89.78,89.84,13910.0,85.3316,85.4361,85.2746,85.3316,13910.0
2018-10-29 14:50:00,89.79,89.81,89.56,89.59,20749.0,85.2841,85.3031,85.0656,85.0941,20749.0
2018-10-29 14:55:00,89.58,89.79,89.57,89.72,16146.0,85.0846,85.2841,85.0751,85.2176,16146.0
2018-10-29 15:00:00,89.72,89.72,89.48,89.48,13952.0,85.2176,85.2176,84.9896,84.9896,13952.0
2018-10-29 15:05:00,89.49,89.54,89.27,89.33,27668.0,84.9991,85.0466,84.7902,84.8472,27668.0
2018-10-29 15:10:00,89.33,89.4,88.98,89.02,13400.0,84.8472,84.9137,84.5147,84.5527,13400.0
2018-10-29 15:15:00,89.01,89.23,88.88,89.17,19181.0,84.5432,84.7522,84.4197,84.6952,19181.0
2018-10-29 15:20:00,89.19,89.23,88.97,89.18,43158.0,84.7142,84.7522,84.5052,84.7047,43158.0
2018-10-29 15:25:00,89.16,89.25,89.04,89.09,16568.0,84.6857,84.7712,84.5717,84.6192,16568.0
2018-10-29 15:30:00,89.06,89.09,88.82,89.05,44850.0,84.5907,84.6192,84.3628,84.5812,44850.0
2018-10-29 15:35:00,89.07,89.07,88.78,88.93,36908.0,84.6002,84.6002,84.3248,84.4672,36908.0
2018-10-29 15:40:00,88.92,88.92,88.45,88.55,55962.0,84.4577,84.4577,84.0113,84.1063,55962.0
2018-10-29 15:45:00,88.49,89.43,88.44,89.33,47363.0,84.0493,84.9421,84.0018,84.8472,47363.0
2018-10-29 15:50:00,89.31,89.55,89.28,89.55,47819.0,84.8282,85.0561,84.7997,85.0561,47819.0
2018-10-29 15:55:00,89.55,89.71,89.33,89.67,136826.0,85.0561,85.2081,84.8472,85.1701,136826.0
2018-10-30 09:30:00,89.25,89.44,89.04,89.11,31941.0,84.7712,84.9516,84.5717,84.6382,31941.0
2018-10-30 09:35:00,89.2,89.85,89.19,89.74,20164.0,84.7237,85.3411,84.7142,85.2366,20164.0
2018-10-30 09:40:00,89.77,90.21,89.76,90.07,14337.0,85.2651,85.683,85.2556,85.55,14337.0
2018-10-30 09:45:00,89.97,90.22,89.91,90.22,12475.0,85.455,85.6925,85.3981,85.6925,12475.0
2018-10-30 09:50:00,90.25,90.33,89.9,90.26,15560.0,85.721,85.797,85.3886,85.7305,15560.0
2018-10-30 09:55:00,90.22,90.68,90.22,90.5,15263.0,85.6925,86.1294,85.6925,85.9585,15263.0
2018-10-30 10:00:00,90.52,90.57,90.34,90.37,18293.0,85.9774,86.0249,85.8065,85.835,18293.0
2018-10-30 10:05:00,90.34,90.6,90.28,90.5,22967.0,85.8065,86.0534,85.7495,85.9585,22967.0
2018-10-30 10:10:00,90.52,90.71,90.52,90.71,18153.0,85.9774,86.1579,85.9774,86.1579,18153.0
2018-10-30 10:15:00,90.75,91.01,90.65,90.81,28216.0,86.1959,86.4429,86.1009,86.2529,28216.0
2018-10-30 10:20:00,90.86,91.05,90.71,90.71,28439.0,86.3004,86.4809,86.1579,86.1579,28439.0
2018-10-30 10:25:00,90.71,90.96,90.69,90.79,63669.0,86.1579,86.3954,86.1389,86.2339,63669.0
2018-10-30 10:30:00,90.79,90.91,90.63,90.85,17002.0,86.2339,86.3479,86.0819,86.2909,17002.0
2018-10-30 10:35:00,90.79,90.79,90.43,90.56,15473.0,86.2339,86.2339,85.892,86.0154,15473.0
2018-10-30 10:40:00,90.5,90.51,90.14,90.18,15591.0,85.9585,85.9679,85.6165,85.6545,15591.0
2018-10-30 10:45:00,90.21,90.43,90.18,90.38,16302.0,85.683,85.892,85.6545,85.8445,16302.0
2018-10-30 10:50:00,90.38,90.48,90.12,90.12,9172.0,85.8445,85.9395,85.5975,85.5975,9172.0
2018-10-30 10:55:00,90.17,90.32,90.09,90.19,15564.0,85.645,85.7875,85.569,85.664,15564.0
2018-10-30 11:00:00,90.22,90.23,90.01,90.13,15906.0,85.6925,85.702,85.493,85.607,15906.0
2018-10-30 11:05:00,90.14,90.55,90.14,90.48,16440.0,85.6165,86.0059,85.6165,85.9395,16440.0
2018-10-30 11:10:00,90.45,90.56,90.2,90.23,14705.0,85.911,86.0154,85.6735,85.702,14705.0
2018-10-30 11:15:00,90.24,90.38,90.14,90.3,13841.0,85.7115,85.8445,85.6165,85.7685,13841.0
2018-10-30 11:20:00,90.33,90.4,90.12,90.15,27142.0,85.797,85.8635,85.5975,85.626,27142.0
2018-10-30 11:25:00,90.19,90.57,90.11,90.47,30238.0,85.664,86.0249,85.588,85.93,30238.0
2018-10-30 11:30:00,90.45,90.6,90.35,90.56,11563.0,85.911,86.0534,85.816,86.0154,11563.0
2018-10-30 11:35:00,90.59,90.65,90.45,90.52,20316.0,86.0439,86.1009,85.911,85.9774,20316.0
2018-10-30 11:40:00,90.5,90.6,90.4,90.56,27751.0,85.9585,86.0534,85.8635,86.0154,27751.0
2018-10-30 11:45:00,90.57,90.82,90.51,90.82,11210.0,86.0249,86.2624,85.9679,86.2624,11210.0
2018-10-30 11:50:00,90.8,90.81,90.48,90.5,8292.0,86.2434,86.2529,85.9395,85.9585,8292.0
2018-10-30 11:55:00,90.51,90.51,90.32,90.34,16245.0,85.9679,85.9679,85.7875,85.8065,16245.0
2018-10-30 12:00:00,90.37,90.57,90.3,90.55,13321.0,85.835,86.0249,85.7685,86.0059,13321.0
2018-10-30 12:05:00,90.55,90.74,90.55,90.64,19355.0,86.0059,86.1864,86.0059,86.0914,19355.0
2018-10-30 12:10:00,90.66,90.74,90.44,90.5,17020.0,86.1104,86.1864,85.9015,85.9585,17020.0
2018-10-30 12:15:00,90.52,90.57,90.3,90.52,14007.0,85.9774,86.0249,85.7685,85.9774,14007.0
2018-10-30 12:20:00,90.47,90.53,90.4,90.51,9200.0,85.93,85.9869,85.8635,85.9679,9200.0
2018-10-30 12:25:00,90.52,90.6,90.49,90.51,9075.0,85.9774,86.0534,85.949,85.9679,9075.0
2018-10-30 12:30:00,90.5,90.5,90.25,90.27,11227.0,85.9585,85.9585,85.721,85.74,11227.0
2018-10-30 12:35:00,90.29,90.43,90.26,90.38,12241.0,85.759,85.892,85.7305,85.8445,12241.0
2018-10-30 12:40:00,90.39,90.49,90.34,90.37,13661.0,85.854,85.949,85.8065,85.835,13661.0
2018-10-30 12:45:00,90.36,90.52,90.31,90.51,10302.0,85.8255,85.9774,85.778,85.9679,10302.0
2018-10-30 12:50:00,90.49,90.51,90.39,90.4,12045.0,85.949,85.9679,85.854,85.8635,12045.0
2018-10-30 12:55:00,90.4,90.42,90.05,90.11,14299.0,85.8635,85.8825,85.531,85.588,14299.0
2018-10-30 13:00:00,90.06,90.17,89.98,90.12,6630.0,85.5405,85.645,85.4645,85.5975,6630.0
2018-10-30 13:05:00,90.12,90.15,90.06,90.08,7530.0,85.5975,85.626,85.5405,85.5595,7530.0
2018-10-30 13:10:00,90.06,90.06,89.78,89.83,7632.0,85.5405,85.5405,85.2746,85.3221,7632.0
2018-10-30 13:15:00,89.79,90.02,89.78,89.96,9680.0,85.2841,85.5025,85.2746,85.4456,9680.0
2018-10-30 13:20:00,89.94,90.09,89.82,89.88,12791.0,85.4266,85.569,85.3126,85.3696,12791.0
2018-10-30 13:25:00,89.92,89.92,89.65,89.68,17685.0,85.4076,85.4076,85.1511,85.1796,17685.0
2018-10-30 13:30:00,89.65,89.71,89.4,89.41,10844.0,85.1511,85.2081,84.9137,84.9232,10844.0
2018-10-30 13:35:00,89.41,89.49,89.29,89.43,23281.0,84.9232,84.9991,84.8092,84.9421,23281.0
2018-10-30 13:40:00,89.46,89.82,89.45,89.82,14108.0,84.9706,85.3126,84.9611,85.3126,14108.0
2018-10-30 13:45:00,89.78,89.85,89.65,89.8,11130.0,85.2746,85.3411,85.1511,85.2936,11130.0
2018-10-30 13:50:00,89.8,89.83,89.61,89.67,9255.0,85.2936,85.3221,85.1131,85.1701,9255.0
2018-10-30 13:55:00,89.67,89.77,89.63,89.74,34617.0,85.1701,85.2651,85.1321,85.2366,34617.0
2018-10-30 14:00:00,89.76,89.88,89.48,89.5,27942.0,85.2556,85.3696,84.9896,85.0086,27942.0
2018-10-30 14:05:00,89.53,89.6,89.3,89.31,18649.0,85.0371,85.1036,84.8187,84.8282,18649.0
2018-10-30 14:10:00,89.3,89.44,89.26,89.41,13586.0,84.8187,84.9516,84.7807,84.9232,13586.0
2018-10-30 14:15:00,89.36,89.38,89.2,89.25,17295.0,84.8757,84.8947,84.7237,84.7712,17295.0
2018-10-30 14:20:00,89.3,89.54,89.28,89.44,13046.0,84.8187,85.0466,84.7997,84.9516,13046.0
2018-10-30 14:25:00,89.43,89.58,89.32,89.4,14083.0,84.9421,85.0846,84.8377,84.9137,14083.0
2018-10-30 14:30:00,89.38,89.49,89.22,89.38,32331.0,84.8947,84.9991,84.7427,84.8947,32331.0
2018-10-30 14:35:00,89.38,89.41,89.18,89.22,34154.0,84.8947,84.9232,84.7047,84.7427,34154.0
2018-10-30 14:40:00,89.27,89.33,89.16,89.29,15479.0,84.7902,84.8472,84.6857,84.8092,15479.0
2018-10-30 14:45:00,89.3,89.33,89.17,89.19,18755.0,84.8187,84.8472,84.6952,84.7142,18755.0
2018-10-30 14:50:00,89.23,89.61,89.2,89.41,33470.0,84.7522,85.1131,84.7237,84.9232,33470.0
2018-10-30 14:55:00,89.41,89.7,89.31,89.59,94130.0,84.9232,85.1986,84.8282,85.0941,94130.0
2018-10-30 15:00:00,89.61,89.63,89.38,89.47,19154.0,85.1131,85.1321,84.8947,84.9801,19154.0
2018-10-30 15:05:00,89.49,89.67,89.44,89.67,18747.0,84.9991,85.1701,84.9516,85.1701,18747.0
2018-10-30 15:10:00,89.65,90.0,89.64,89.76,53008.0,85.1511,85.4835,85.1416,85.2556,53008.0
2018-10-30 15:15:00,89.78,89.88,89.66,89.73,16547.0,85.2746,85.3696,85.1606,85.2271,16547.0
2018-10-30 15:20:00,89.7,89.81,89.63,89.7,17686.0,85.1986,85.3031,85.1321,85.1986,17686.0
2018-10-30 15:25:00,89.72,90.05,89.69,89.93,21178.0,85.2176,85.531,85.1891,85.4171,21178.0
2018-10-30 15:30:00,89.92,90.02,89.83,90.0,25343.0,85.4076,85.5025,85.3221,85.4835,25343.0
2018-10-30 15:35:00,90.0,90.02,89.8,89.83,23087.0,85.4835,85.5025,85.2936,85.3221,23087.0
2018-10-30 15:40:00,89.81,90.0,89.81,89.91,30719.0,85.3031,85.4835,85.3031,85.3981,30719.0
2018-10-30 15:45:00,89.91,90.04,89.79,89.98,34389.0,85.3981,85.5215,85.2841,85.4645,34389.0
2018-10-30 15:50:00,89.98,90.27,89.98,90.21,51563.0,85.4645,85.74,85.4645,85.683,51563.0
2018-10-30 15:55:00,90.2,90.39,90.11,90.17,111190.0,85.6735,85.854,85.588,85.645,111190.0
2018-10-31 09:30:00,91.19,91.48,90.82,91.1,53875.0,86.6138,86.8893,86.2624,86.5283,53875.0
2018-10-31 09:35:00,91.1,91.18,90.78,91.03,60955.0,86.5283,86.6043,86.2244,86.4619,60955.0
2018-10-31 09:40:00,91.03,91.29,90.95,91.25,38426.0,86.4619,86.7088,86.3859,86.6708,38426.0
2018-10-31 09:45:00,91.28,91.47,91.04,91.21,40235.0,86.6993,86.8798,86.4714,86.6328,40235.0
2018-10-31 09:50:00,91.22,91.26,91.02,91.08,23227.0,86.6423,86.6803,86.4524,86.5093,23227.0
2018-10-31 09:55:00,91.12,91.34,91.1,91.27,44621.0,86.5473,86.7563,86.5283,86.6898,44621.0
2018-10-31 10:00:00,91.23,91.46,91.23,91.27,24588.0,86.6518,86.8703,86.6518,86.6898,24588.0
2018-10-31 10:05:00,91.26,91.3,91.08,91.25,21562.0,86.6803,86.7183,86.5093,86.6708,21562.0
2018-10-31 10:10:00,91.21,91.32,91.1,91.12,24408.0,86.6328,86.7373,86.5283,86.5473,24408.0
2018-10-31 10:15:00,91.12,91.32,91.05,91.2,32921.0,86.5473,86.7373,86.4809,86.6233,32921.0
2018-10-31 10:20:00,91.24,91.33,91.14,91.27,31610.0,86.6613,86.7468,86.5663,86.6898,31610.0
2018-10-31 10:25:00,91.28,91.32,91.21,91.32,24741.0,86.6993,86.7373,86.6328,86.7373,24741.0
2018-10-31 10:30:00,91.29,91.33,91.2,91.27,28962.0,86.7088,86.7468,86.6233,86.6898,28962.0
2018-10-31 10:35:00,91.27,91.45,91.27,91.35,37090.0,86.6898,86.8608,86.6898,86.7658,37090.0
2018-10-31 10:40:00,91.35,91.35,91.21,91.3,18155.0,86.7658,86.7658,86.6328,86.7183,18155.0
2018-10-31 10:45:00,91.31,91.37,91.04,91.08,20263.0,86.7278,86.7848,86.4714,86.5093,20263.0
2018-10-31 10:50:00,91.11,91.13,90.82,90.92,23273.0,86.5378,86.5568,86.2624,86.3574,23273.0
2018-10-31 10:55:00,90.94,90.99,90.76,90.76,25486.0,86.3764,86.4239,86.2054,86.2054,25486.0
2018-10-31 11:00:00,90.78,90.85,90.57,90.59,19174.0,86.2244,86.2909,86.0249,86.0439,19174.0
2018-10-31 11:05:00,90.6,90.66,90.54,90.54,23767.0,86.0534,86.1104,85.9964,85.9964,23767.0
2018-10-31 11:10:00,90.58,90.71,90.57,90.64,22303.0,86.0344,86.1579,86.0249,86.0914,22303.0
2018-10-31 11:15:00,90.62,90.71,90.59,90.61,18902.0,86.0724,86.1579,86.0439,86.0629,18902.0
2018-10-31 11:20:00,90.63,90.82,90.61,90.82,21674.0,86.0819,86.2624,86.0629,86.2624,21674.0
2018-10-31 11:25:00,90.79,90.79,90.63,90.65,17902.0,86.2339,86.2339,86.0819,86.1009,17902.0
2018-10-31 11:30:00,90.65,90.66,90.51,90.51,17253.0,86.1009,86.1104,85.9679,85.9679,17253.0
2018-10-31 11:35:00,90.54,90.57,90.5,90.57,14191.0,85.9964,86.0249,85.9585,86.0249,14191.0
2018-10-31 11:40:00,90.58,90.64,90.35,90.35,19015.0,86.0344,86.0914,85.816,85.816,19015.0
2018-10-31 11:45:00,90.33,90.42,90.3,90.33,16920.0,85.797,85.8825,85.7685,85.797,16920.0
2018-10-31 11:50:00,90.36,90.43,90.32,90.33,22325.0,85.8255,85.892,85.7875,85.797,22325.0
2018-10-31 11:55:00,90.3,90.46,90.19,90.41,75230.0,85.7685,85.9205,85.664,85.873,75230.0
2018-10-31 12:00:00,90.4,90.44,90.12,90.16,22428.0,85.8635,85.9015,85.5975,85.6355,22428.0
2018-10-31 12:05:00,90.14,90.29,90.07,90.26,27176.0,85.6165,85.759,85.55,85.7305,27176.0
2018-10-31 12:10:00,90.24,90.3,90.18,90.3,43153.0,85.7115,85.7685,85.6545,85.7685,43153.0
2018-10-31 12:15:00,90.29,90.3,90.14,90.23,24179.0,85.759,85.7685,85.6165,85.702,24179.0
2018-10-31 12:20:00,90.24,90.29,90.17,90.27,14298.0,85.7115,85.759,85.645,85.74,14298.0
2018-10-31 12:25:00,90.25,90.32,90.22,90.23,22301.0,85.721,85.7875,85.6925,85.702,22301.0
2018-10-31 12:30:00,90.24,90.28,90.19,90.28,18343.0,85.7115,85.7495,85.664,85.7495,18343.0
2018-10-31 12:35:00,90.29,90.44,90.26,90.4,23881.0,85.759,85.9015,85.7305,85.8635,23881.0
2018-10-31 12:40:00,90.41,90.48,90.37,90.43,25936.0,85.873,85.9395,85.835,85.892,25936.0
2018-10-31 12:45:00,90.45,90.51,90.43,90.45,45015.0,85.911,85.9679,85.892,85.911,45015.0
2018-10-31 12:50:00,90.44,90.48,90.41,90.43,30782.0,85.9015,85.9395,85.873,85.892,30782.0
2018-10-31 12:55:00,90.44,90.57,90.41,90.46,30168.0,85.9015,86.0249,85.873,85.9205,30168.0
2018-10-31 13:00:00,90.46,90.51,90.4,90.43,21203.0,85.9205,85.9679,85.8635,85.892,21203.0
2018-10-31 13:05:00,90.44,90.48,90.42,90.48,15309.0,85.9015,85.9395,85.8825,85.9395,15309.0
2018-10-31 13:10:00,90.48,90.58,90.47,90.54,21596.0,85.9395,86.0344,85.93,85.9964,21596.0
2018-10-31 13:15:00,90.54,90.62,90.54,90.56,18624.0,85.9964,86.0724,85.9964,86.0154,18624.0
2018-10-31 13:20:00,90.56,90.63,90.55,90.57,17760.0,86.0154,86.0819,86.0059,86.0249,17760.0
2018-10-31 13:25:00,90.57,90.58,90.46,90.48,19988.0,86.0249,86.0344,85.9205,85.9395,19988.0
2018-10-31 13:30:00,90.5,90.52,90.4,90.44,18899.0,85.9585,85.9774,85.8635,85.9015,18899.0
2018-10-31 13:35:00,90.43,90.49,90.36,90.47,29821.0,85.892,85.949,85.8255,85.93,29821.0
2018-10-31 13:40:00,90.48,90.64,90.44,90.63,26125.0,85.9395,86.0914,85.9015,86.0819,26125.0
2018-10-31 13:45:00,90.63,90.68,90.53,90.63,37933.0,86.0819,86.1294,85.9869,86.0819,37933.0
2018-10-31 13:50:00,90.63,90.7,90.56,90.66,32798.0,86.0819,86.1484,86.0154,86.1104,32798.0
2018-10-31 13:55:00,90.66,90.83,90.63,90.79,19592.0,86.1104,86.2719,86.0819,86.2339,19592.0
2018-10-31 14:00:00,90.8,91.0,90.72,91.0,37197.0,86.2434,86.4334,86.1674,86.4334,37197.0
2018-10-31 14:05:00,90.99,91.14,90.98,91.06,24063.0,86.4239,86.5663,86.4144,86.4903,24063.0
2018-10-31 14:10:00,91.06,91.15,91.04,91.11,19654.0,86.4903,86.5758,86.4714,86.5378,19654.0
2018-10-31 14:15:00,91.12,91.34,91.09,91.28,20462.0,86.5473,86.7563,86.5188,86.6993,20462.0
2018-10-31 14:20:00,91.27,91.31,91.17,91.3,18837.0,86.6898,86.7278,86.5948,86.7183,18837.0
2018-10-31 14:25:00,91.29,91.37,91.26,91.31,18662.0,86.7088,86.7848,86.6803,86.7278,18662.0
2018-10-31 14:30:00,91.31,91.41,91.3,91.33,12739.0,86.7278,86.8228,86.7183,86.7468,12739.0
2018-10-31 14:35:00,91.32,91.37,91.24,91.37,16722.0,86.7373,86.7848,86.6613,86.7848,16722.0
2018-10-31 14:40:00,91.39,91.49,91.27,91.3,30100.0,86.8038,86.8988,86.6898,86.7183,30100.0
2018-10-31 14:45:00,91.3,91.35,91.22,91.24,21694.0,86.7183,86.7658,86.6423,86.6613,21694.0
2018-10-31 14:50:00,91.24,91.35,91.21,91.34,45385.0,86.6613,86.7658,86.6328,86.7563,45385.0
2018-10-31 14:55:00,91.35,91.42,91.23,91.31,140795.0,86.7658,86.8323,86.6518,86.7278,140795.0
2018-10-31 15:00:00,91.3,91.31,91.23,91.27,46598.0,86.7183,86.7278,86.6518,86.6898,46598.0
2018-10-31 15:05:00,91.27,91.32,91.14,91.14,51234.0,86.6898,86.7373,86.5663,86.5663,51234.0
2018-10-31 15:10:00,91.14,91.22,91.09,91.19,45950.0,86.5663,86.6423,86.5188,86.6138,45950.0
2018-10-31 15:15:00,91.19,91.2,91.01,91.03,41903.0,86.6138,86.6233,86.4429,86.4619,41903.0
2018-10-31 15:20:00,91.02,91.03,90.82,90.92,52454.0,86.4524,86.4619,86.2624,86.3574,52454.0
2018-10-31 15:25:00,90.93,90.93,90.72,90.86,37832.0,86.3669,86.3669,86.1674,86.3004,37832.0
2018-10-31 15:30:00,90.84,90.91,90.77,90.86,47781.0,86.2814,86.3479,86.2149,86.3004,47781.0
2018-10-31 15:35:00,90.86,90.91,90.67,90.67,40907.0,86.3004,86.3479,86.1199,86.1199,40907.0
2018-10-31 15:40:00,90.67,90.79,90.66,90.69,41987.0,86.1199,86.2339,86.1104,86.1389,41987.0
2018-10-31 15:45:00,90.69,90.72,90.38,90.41,104810.0,86.1389,86.1674,85.8445,85.873,104810.0
2018-10-31 15:50:00,90.42,90.58,90.33,90.38,170574.0,85.8825,86.0344,85.797,85.8445,170574.0
2018-10-31 15:55:00,90.39,90.42,90.1,90.21,244703.0,85.854,85.8825,85.5785,85.683,244703.0
2018-11-01 09:30:00,93.77,93.77,91.95,93.32,80086.0,89.0644,89.0644,87.3357,88.6369,80086.0
2018-11-01 09:35:00,93.31,93.48,92.5,92.93,75680.0,88.6274,88.7889,87.8581,88.2665,75680.0
2018-11-01 09:40:00,92.9,93.99,92.59,93.25,78704.0,88.238,89.2733,87.9436,88.5704,78704.0
2018-11-01 09:45:00,93.25,93.25,92.5,92.57,70143.0,88.5704,88.5704,87.8581,87.9246,70143.0
2018-11-01 09:50:00,92.67,93.99,92.66,93.85,66364.0,88.0196,89.2733,88.0101,89.1403,66364.0
2018-11-01 09:55:00,93.83,95.15,93.8,95.02,181466.0,89.1213,90.3751,89.0928,90.2516,181466.0
2018-11-01 10:00:00,94.94,95.25,94.45,95.0,84442.0,90.1756,90.4701,89.7102,90.2326,84442.0
2018-11-01 10:05:00,95.0,95.64,94.78,95.09,57119.0,90.2326,90.8405,90.0237,90.3181,57119.0
2018-11-01 10:10:00,95.15,95.84,95.08,95.66,62083.0,90.3751,91.0305,90.3086,90.8595,62083.0
2018-11-01 10:15:00,95.7,95.88,95.28,95.38,50807.0,90.8975,91.0685,90.4986,90.5936,50807.0
2018-11-01 10:20:00,95.38,95.45,94.99,95.25,47318.0,90.5936,90.66,90.2231,90.4701,47318.0
2018-11-01 10:25:00,95.3,95.49,95.19,95.38,60476.0,90.5176,90.698,90.4131,90.5936,60476.0
2018-11-01 10:30:00,95.34,96.13,95.32,96.06,63363.0,90.5556,91.3059,90.5366,91.2394,63363.0
2018-11-01 10:35:00,96.02,96.57,95.98,96.2,42812.0,91.2014,91.7238,91.1634,91.3724,42812.0
2018-11-01 10:40:00,96.24,96.49,96.0,96.3,80048.0,91.4104,91.6479,91.1824,91.4674,80048.0
2018-11-01 10:45:00,96.27,96.46,96.08,96.29,62505.0,91.4389,91.6194,91.2584,91.4579,62505.0
2018-11-01 10:50:00,96.31,96.43,96.05,96.05,100754.0,91.4769,91.5909,91.2299,91.2299,100754.0
2018-11-01 10:55:00,96.05,96.4,95.82,96.35,88429.0,91.2299,91.5624,91.0115,91.5149,88429.0
2018-11-01 11:00:00,96.4,96.47,95.89,95.97,55161.0,91.5624,91.6289,91.078,91.154,55161.0
2018-11-01 11:05:00,96.03,96.4,95.79,95.89,37750.0,91.2109,91.5624,90.983,91.078,37750.0
2018-11-01 11:10:00,95.9,95.96,95.58,95.58,30619.0,91.0875,91.1445,90.7835,90.7835,30619.0
2018-11-01 11:15:00,95.55,95.82,95.42,95.75,26136.0,90.755,91.0115,90.6316,90.945,26136.0
2018-11-01 11:20:00,95.81,95.81,95.6,95.68,27038.0,91.002,91.002,90.8025,90.8785,27038.0
2018-11-01 11:25:00,95.67,95.79,95.38,95.78,48874.0,90.869,90.983,90.5936,90.9735,48874.0
2018-11-01 11:30:00,95.81,96.1,95.81,96.03,29407.0,91.002,91.2774,91.002,91.2109,29407.0
2018-11-01 11:35:00,96.05,96.05,95.72,95.91,21044.0,91.2299,91.2299,90.9165,91.097,21044.0
2018-11-01 11:40:00,95.92,96.21,95.92,96.15,30793.0,91.1065,91.3819,91.1065,91.3249,30793.0
2018-11-01 11:45:00,96.16,96.42,96.16,96.4,39560.0,91.3344,91.5814,91.3344,91.5624,39560.0
2018-11-01 11:50:00,96.4,96.44,96.14,96.23,33686.0,91.5624,91.6004,91.3154,91.4009,33686.0
2018-11-01 11:55:00,96.26,96.4,96.14,96.27,29233.0,91.4294,91.5624,91.3154,91.4389,29233.0
2018-11-01 12:00:00,96.26,96.29,95.96,96.16,23792.0,91.4294,91.4579,91.1445,91.3344,23792.0
2018-11-01 12:05:00,96.17,96.17,95.96,95.97,20104.0,91.3439,91.3439,91.1445,91.154,20104.0
2018-11-01 12:10:00,95.95,95.95,95.64,95.69,29047.0,91.135,91.135,90.8405,90.888,29047.0
2018-11-01 12:15:00,95.68,95.68,95.46,95.55,31557.0,90.8785,90.8785,90.6695,90.755,31557.0
2018-11-01 12:20:00,95.52,95.66,95.45,95.63,42370.0,90.7265,90.8595,90.66,90.831,42370.0
2018-11-01 12:25:00,95.62,95.62,95.3,95.45,21173.0,90.8215,90.8215,90.5176,90.66,21173.0
2018-11-01 12:30:00,95.45,95.67,95.42,95.63,38430.0,90.66,90.869,90.6316,90.831,38430.0
2018-11-01 12:35:00,95.61,95.65,95.39,95.44,18412.0,90.812,90.85,90.6031,90.6505,18412.0
2018-11-01 12:40:00,95.4,95.4,95.15,95.2,21318.0,90.6126,90.6126,90.3751,90.4226,21318.0
2018-11-01 12:45:00,95.23,95.28,95.06,95.27,19034.0,90.4511,90.4986,90.2896,90.4891,19034.0
2018-11-01 12:50:00,95.23,95.24,95.02,95.07,23527.0,90.4511,90.4606,90.2516,90.2991,23527.0
2018-11-01 12:55:00,95.07,95.09,94.85,94.95,29639.0,90.2991,90.3181,90.0902,90.1851,29639.0
2018-11-01 13:00:00,94.92,95.11,94.88,94.99,22728.0,90.1566,90.3371,90.1187,90.2231,22728.0
2018-11-01 13:05:00,94.94,94.94,94.51,94.66,21386.0,90.1756,90.1756,89.7672,89.9097,21386.0
2018-11-01 13:10:00,94.66,94.84,94.64,94.77,22103.0,89.9097,90.0807,89.8907,90.0142,22103.0
2018-11-01 13:15:00,94.77,94.95,94.66,94.95,19360.0,90.0142,90.1851,89.9097,90.1851,19360.0
2018-11-01 13:20:00,94.97,94.99,94.7,94.71,22742.0,90.2041,90.2231,89.9477,89.9572,22742.0
2018-11-01 13:25:00,94.74,94.86,94.6,94.86,14506.0,89.9857,90.0997,89.8527,90.0997,14506.0
2018-11-01 13:30:00,94.86,94.88,94.34,94.5,37598.0,90.0997,90.1187,89.6057,89.7577,37598.0
2018-11-01 13:35:00,94.47,94.69,94.42,94.42,17482.0,89.7292,89.9382,89.6817,89.6817,17482.0
2018-11-01 13:40:00,94.43,94.44,94.29,94.33,34007.0,89.6912,89.7007,89.5583,89.5963,34007.0
2018-11-01 13:45:00,94.32,94.32,93.85,94.0,29766.0,89.5868,89.5868,89.1403,89.2828,29766.0
2018-11-01 13:50:00,94.01,94.26,94.0,94.03,39396.0,89.2923,89.5298,89.2828,89.3113,39396.0
2018-11-01 13:55:00,94.03,94.2,93.95,94.05,19279.0,89.3113,89.4728,89.2353,89.3303,19279.0
2018-11-01 14:00:00,94.06,94.2,93.89,94.11,21619.0,89.3398,89.4728,89.1783,89.3873,21619.0
2018-11-01 14:05:00,94.13,94.29,94.1,94.24,28150.0,89.4063,89.5583,89.3778,89.5108,28150.0
2018-11-01 14:10:00,94.26,94.5,94.21,94.21,51792.0,89.5298,89.7577,89.4823,89.4823,51792.0
2018-11-01 14:15:00,94.2,94.43,94.19,94.31,52603.0,89.4728,89.6912,89.4633,89.5773,52603.0
2018-11-01 14:20:00,94.31,94.55,94.31,94.55,21148.0,89.5773,89.8052,89.5773,89.8052,21148.0
2018-11-01 14:25:00,94.52,94.56,94.24,94.24,25231.0,89.7767,89.8147,89.5108,89.5108,25231.0
2018-11-01 14:30:00,94.25,94.28,93.87,93.99,36129.0,89.5203,89.5488,89.1593,89.2733,36129.0
2018-11-01 14:35:00,94.01,94.09,93.86,93.99,25234.0,89.2923,89.3683,89.1498,89.2733,25234.0
2018-11-01 14:40:00,93.95,94.31,93.94,94.31,22541.0,89.2353,89.5773,89.2258,89.5773,22541.0
2018-11-01 14:45:00,94.3,94.42,94.26,94.36,20165.0,89.5678,89.6817,89.5298,89.6247,20165.0
2018-11-01 14:50:00,94.35,94.4,93.96,93.96,30065.0,89.6152,89.6627,89.2448,89.2448,30065.0
2018-11-01 14:55:00,93.95,94.16,93.89,94.11,23559.0,89.2353,89.4348,89.1783,89.3873,23559.0
2018-11-01 15:00:00,94.11,94.17,93.93,94.03,25011.0,89.3873,89.4443,89.2163,89.3113,25011.0
2018-11-01 15:05:00,94.04,94.04,93.65,93.86,37892.0,89.3208,89.3208,88.9504,89.1498,37892.0
2018-11-01 15:10:00,93.86,93.99,93.77,93.86,33728.0,89.1498,89.2733,89.0644,89.1498,33728.0
2018-11-01 15:15:00,93.87,94.02,93.86,93.98,25910.0,89.1593,89.3018,89.1498,89.2638,25910.0
2018-11-01 15:20:00,93.99,94.01,93.87,93.96,27830.0,89.2733,89.2923,89.1593,89.2448,27830.0
2018-11-01 15:25:00,93.97,94.01,93.92,93.95,33584.0,89.2543,89.2923,89.2068,89.2353,33584.0
2018-11-01 15:30:00,93.95,94.01,93.79,93.91,43227.0,89.2353,89.2923,89.0834,89.1973,43227.0
2018-11-01 15:35:00,93.92,94.01,93.83,93.96,61181.0,89.2068,89.2923,89.1213,89.2448,61181.0
2018-11-01 15:40:00,93.98,94.18,93.84,94.17,79169.0,89.2638,89.4538,89.1308,89.4443,79169.0
2018-11-01 15:45:00,94.16,94.2,94.05,94.19,70967.0,89.4348,89.4728,89.3303,89.4633,70967.0
2018-11-01 15:50:00,94.18,94.31,94.09,94.18,94902.0,89.4538,89.5773,89.3683,89.4538,94902.0
2018-11-01 15:55:00,94.17,94.41,94.17,94.25,171707.0,89.4443,89.6722,89.4443,89.5203,171707.0
2018-11-02 09:30:00,94.36,95.23,94.34,95.23,59351.0,89.6247,90.4511,89.6057,90.4511,59351.0
2018-11-02 09:35:00,95.25,95.3,94.67,94.83,26664.0,90.4701,90.5176,89.9192,90.0712,26664.0
2018-11-02 09:40:00,94.77,94.89,94.58,94.75,31647.0,90.0142,90.1281,89.8337,89.9952,31647.0
2018-11-02 09:45:00,94.73,94.93,94.23,94.29,22360.0,89.9762,90.1661,89.5013,89.5583,22360.0
2018-11-02 09:50:00,94.31,94.45,93.92,93.98,28765.0,89.5773,89.7102,89.2068,89.2638,28765.0
2018-11-02 09:55:00,93.92,93.95,93.69,93.79,15524.0,89.2068,89.2353,88.9884,89.0834,15524.0
2018-11-02 10:00:00,93.89,93.97,93.62,93.71,27215.0,89.1783,89.2543,88.9219,89.0074,27215.0
2018-11-02 10:05:00,93.72,93.82,93.6,93.76,13531.0,89.0169,89.1118,88.9029,89.0549,13531.0
2018-11-02 10:10:00,93.77,93.77,93.5,93.55,12525.0,89.0644,89.0644,88.8079,88.8554,12525.0
2018-11-02 10:15:00,93.54,93.75,93.44,93.71,18199.0,88.8459,89.0454,88.7509,89.0074,18199.0
2018-11-02 10:20:00,93.71,93.72,93.18,93.18,17599.0,89.0074,89.0169,88.504,88.504,17599.0
2018-11-02 10:25:00,93.22,93.49,93.05,93.06,20757.0,88.542,88.7984,88.3805,88.39,20757.0
2018-11-02 10:30:00,93.06,93.25,93.02,93.04,7951.0,88.39,88.5704,88.352,88.371,7951.0
2018-11-02 10:35:00,93.04,93.24,93.0,93.06,11944.0,88.371,88.561,88.333,88.39,11944.0
2018-11-02 10:40:00,93.03,93.06,92.8,92.92,25131.0,88.3615,88.39,88.143,88.257,25131.0
2018-11-02 10:45:00,92.95,93.11,92.84,92.87,56710.0,88.2855,88.4375,88.181,88.2095,56710.0
2018-11-02 10:50:00,92.89,93.19,92.85,92.94,31311.0,88.2285,88.5135,88.1905,88.276,31311.0
2018-11-02 10:55:00,92.9,93.13,92.87,93.03,19407.0,88.238,88.4565,88.2095,88.3615,19407.0
2018-11-02 11:00:00,93.08,93.08,92.74,92.74,22611.0,88.409,88.409,88.086,88.086,22611.0
2018-11-02 11:05:00,92.75,92.96,92.63,92.93,20415.0,88.0955,88.295,87.9816,88.2665,20415.0
2018-11-02 11:10:00,92.94,92.96,92.73,92.73,17277.0,88.276,88.295,88.0765,88.0765,17277.0
2018-11-02 11:15:00,92.68,92.8,92.56,92.72,11400.0,88.0291,88.143,87.9151,88.067,11400.0
2018-11-02 11:20:00,92.68,92.82,92.51,92.79,22128.0,88.0291,88.162,87.8676,88.1335,22128.0
2018-11-02 11:25:00,92.81,92.89,92.56,92.69,19031.0,88.1525,88.2285,87.9151,88.0386,19031.0
2018-11-02 11:30:00,92.69,92.86,92.69,92.71,5723.0,88.0386,88.2,88.0386,88.0575,5723.0
2018-11-02 11:35:00,92.74,92.75,92.43,92.66,9488.0,88.086,88.0955,87.7916,88.0101,9488.0
2018-11-02 11:40:00,92.68,92.74,92.51,92.62,15064.0,88.0291,88.086,87.8676,87.9721,15064.0
2018-11-02 11:45:00,92.62,92.65,92.45,92.56,8571.0,87.9721,88.0006,87.8106,87.9151,8571.0
2018-11-02 11:50:00,92.61,92.64,92.44,92.54,11137.0,87.9626,87.9911,87.8011,87.8961,11137.0
2018-11-02 11:55:00,92.5,92.72,92.46,92.72,12934.0,87.8581,88.067,87.8201,88.067,12934.0
2018-11-02 12:00:00,92.72,92.8,92.66,92.77,27769.0,88.067,88.143,88.0101,88.1145,27769.0
2018-11-02 12:05:00,92.72,92.8,92.5,92.52,15021.0,88.067,88.143,87.8581,87.8771,15021.0
2018-11-02 12:10:00,92.52,92.54,92.26,92.27,15953.0,87.8771,87.8961,87.6301,87.6396,15953.0
2018-11-02 12:15:00,92.28,92.53,92.26,92.44,20484.0,87.6491,87.8866,87.6301,87.8011,20484.0
2018-11-02 12:20:00,92.46,92.46,92.16,92.19,12003.0,87.8201,87.8201,87.5351,87.5636,12003.0
2018-11-02 12:25:00,92.17,92.34,92.17,92.34,19311.0,87.5446,87.7061,87.5446,87.7061,19311.0
2018-11-02 12:30:00,92.36,92.36,91.89,91.89,25982.0,87.7251,87.7251,87.2787,87.2787,25982.0
2018-11-02 12:35:00,91.87,92.06,91.83,91.86,12485.0,87.2597,87.4402,87.2217,87.2502,12485.0
2018-11-02 12:40:00,91.84,91.88,91.76,91.84,22134.0,87.2312,87.2692,87.1552,87.2312,22134.0
2018-11-02 12:45:00,91.8,91.98,91.65,91.98,15630.0,87.1932,87.3642,87.0507,87.3642,15630.0
2018-11-02 12:50:00,91.98,92.01,91.76,91.77,7783.0,87.3642,87.3927,87.1552,87.1647,7783.0
2018-11-02 12:55:00,91.75,91.81,91.64,91.77,45037.0,87.1457,87.2027,87.0412,87.1647,45037.0
2018-11-02 13:00:00,91.76,91.88,91.72,91.76,14896.0,87.1552,87.2692,87.1172,87.1552,14896.0
2018-11-02 13:05:00,91.75,91.94,91.68,91.94,23485.0,87.1457,87.3262,87.0792,87.3262,23485.0
2018-11-02 13:10:00,91.96,92.21,91.95,92.21,15438.0,87.3452,87.5826,87.3357,87.5826,15438.0
2018-11-02 13:15:00,92.19,92.19,91.86,92.07,20823.0,87.5636,87.5636,87.2502,87.4497,20823.0
2018-11-02 13:20:00,92.09,92.33,92.09,92.31,6523.0,87.4687,87.6966,87.4687,87.6776,6523.0
2018-11-02 13:25:00,92.3,92.37,92.25,92.31,11471.0,87.6681,87.7346,87.6206,87.6776,11471.0
2018-11-02 13:30:00,92.31,92.36,92.27,92.3,7184.0,87.6776,87.7251,87.6396,87.6681,7184.0
2018-11-02 13:35:00,92.29,92.36,92.19,92.27,7836.0,87.6586,87.7251,87.5636,87.6396,7836.0
2018-11-02 13:40:00,92.24,92.44,92.18,92.44,8258.0,87.6111,87.8011,87.5541,87.8011,8258.0
2018-11-02 13:45:00,92.44,92.52,92.37,92.4,10789.0,87.8011,87.8771,87.7346,87.7631,10789.0
2018-11-02 13:50:00,92.42,92.42,92.29,92.29,11999.0,87.7821,87.7821,87.6586,87.6586,11999.0
2018-11-02 13:55:00,92.32,92.33,92.22,92.29,8614.0,87.6871,87.6966,87.5921,87.6586,8614.0
2018-11-02 14:00:00,92.28,92.28,92.09,92.12,10021.0,87.6491,87.6491,87.4687,87.4972,10021.0
2018-11-02 14:05:00,92.11,92.11,91.99,92.0,16145.0,87.4877,87.4877,87.3737,87.3832,16145.0
2018-11-02 14:10:00,92.01,92.06,91.97,92.0,11164.0,87.3927,87.4402,87.3547,87.3832,11164.0
2018-11-02 14:15:00,92.01,92.15,91.98,92.15,8201.0,87.3927,87.5257,87.3642,87.5257,8201.0
2018-11-02 14:20:00,92.13,92.13,92.0,92.05,7411.0,87.5067,87.5067,87.3832,87.4307,7411.0
2018-11-02 14:25:00,92.06,92.81,91.96,92.73,24930.0,87.4402,88.1525,87.3452,88.0765,24930.0
2018-11-02 14:30:00,92.68,92.69,92.25,92.34,21674.0,88.0291,88.0386,87.6206,87.7061,21674.0
2018-11-02 14:35:00,92.34,92.36,92.15,92.15,13060.0,87.7061,87.7251,87.5257,87.5257,13060.0
2018-11-02 14:40:00,92.16,92.29,92.14,92.2,31523.0,87.5351,87.6586,87.5162,87.5731,31523.0
2018-11-02 14:45:00,92.19,92.24,92.14,92.22,9495.0,87.5636,87.6111,87.5162,87.5921,9495.0
2018-11-02 14:50:00,92.24,92.32,92.23,92.28,14927.0,87.6111,87.6871,87.6016,87.6491,14927.0
2018-11-02 14:55:00,92.31,92.4,92.27,92.29,20606.0,87.6776,87.7631,87.6396,87.6586,20606.0
2018-11-02 15:00:00,92.3,92.34,92.05,92.17,18359.0,87.6681,87.7061,87.4307,87.5446,18359.0
2018-11-02 15:05:00,92.17,92.32,92.11,92.27,17674.0,87.5446,87.6871,87.4877,87.6396,17674.0
2018-11-02 15:10:00,92.26,92.53,92.26,92.43,25688.0,87.6301,87.8866,87.6301,87.7916,25688.0
2018-11-02 15:15:00,92.44,92.45,92.27,92.33,18017.0,87.8011,87.8106,87.6396,87.6966,18017.0
2018-11-02 15:20:00,92.35,92.46,92.33,92.41,22222.0,87.7156,87.8201,87.6966,87.7726,22222.0
2018-11-02 15:25:00,92.41,92.47,92.36,92.41,29069.0,87.7726,87.8296,87.7251,87.7726,29069.0
2018-11-02 15:30:00,92.4,92.52,92.32,92.5,37776.0,87.7631,87.8771,87.6871,87.8581,37776.0
2018-11-02 15:35:00,92.49,92.8,92.4,92.72,42673.0,87.8486,88.143,87.7631,88.067,42673.0
2018-11-02 15:40:00,92.73,92.82,92.57,92.71,45502.0,88.0765,88.162,87.9246,88.0575,45502.0
2018-11-02 15:45:00,92.7,92.73,92.6,92.69,49556.0,88.048,88.0765,87.9531,88.0386,49556.0
2018-11-02 15:50:00,92.7,92.77,92.64,92.73,60971.0,88.048,88.1145,87.9911,88.0765,60971.0
2018-11-02 15:55:00,92.72,92.81,92.51,92.74,206424.0,88.067,88.1525,87.8676,88.086,206424.0
2018-11-05 09:30:00,93.0,93.23,92.77,92.96,71634.0,88.333,88.5515,88.1145,88.295,71634.0
2018-11-05 09:35:00,93.03,93.03,92.3,92.44,37790.0,88.3615,88.3615,87.6681,87.8011,37790.0
2018-11-05 09:40:00,92.39,92.67,92.07,92.07,68738.0,87.7536,88.0196,87.4497,87.4497,68738.0
2018-11-05 09:45:00,92.01,92.25,91.46,91.53,35059.0,87.3927,87.6206,86.8703,86.9368,35059.0
2018-11-05 09:50:00,91.45,91.81,90.74,91.35,58229.0,86.8608,87.2027,86.1864,86.7658,58229.0
2018-11-05 09:55:00,91.36,91.36,90.5,91.13,51399.0,86.7753,86.7753,85.9585,86.5568,51399.0
2018-11-05 10:00:00,91.08,91.49,91.02,91.49,23310.0,86.5093,86.8988,86.4524,86.8988,23310.0
2018-11-05 10:05:00,91.48,91.58,91.31,91.4,41079.0,86.8893,86.9843,86.7278,86.8133,41079.0
2018-11-05 10:10:00,91.36,91.48,91.27,91.46,32040.0,86.7753,86.8893,86.6898,86.8703,32040.0
2018-11-05 10:15:00,91.45,91.63,91.43,91.43,42052.0,86.8608,87.0317,86.8418,86.8418,42052.0
2018-11-05 10:20:00,91.45,91.46,91.3,91.35,49017.0,86.8608,86.8703,86.7183,86.7658,49017.0
2018-11-05 10:25:00,91.34,91.34,91.09,91.29,36475.0,86.7563,86.7563,86.5188,86.7088,36475.0
2018-11-05 10:30:00,91.32,91.69,91.32,91.58,31973.0,86.7373,87.0887,86.7373,86.9843,31973.0
2018-11-05 10:35:00,91.62,91.68,91.47,91.52,33513.0,87.0222,87.0792,86.8798,86.9273,33513.0
2018-11-05 10:40:00,91.5,91.76,91.49,91.72,19382.0,86.9083,87.1552,86.8988,87.1172,19382.0
2018-11-05 10:45:00,91.73,91.73,91.55,91.57,36744.0,87.1267,87.1267,86.9558,86.9748,36744.0
2018-11-05 10:50:00,91.57,91.6,91.38,91.54,47812.0,86.9748,87.0033,86.7943,86.9463,47812.0
2018-11-05 10:55:00,91.57,91.89,91.54,91.89,17718.0,86.9748,87.2787,86.9463,87.2787,17718.0
2018-11-05 11:00:00,91.87,92.0,91.8,91.9,36447.0,87.2597,87.3832,87.1932,87.2882,36447.0
2018-11-05 11:05:00,91.88,91.88,91.64,91.66,25151.0,87.2692,87.2692,87.0412,87.0602,25151.0
2018-11-05 11:10:00,91.67,91.73,91.52,91.52,18898.0,87.0697,87.1267,86.9273,86.9273,18898.0
2018-11-05 11:15:00,91.52,91.61,91.43,91.55,21806.0,86.9273,87.0127,86.8418,86.9558,21806.0
2018-11-05 11:20:00,91.56,91.87,91.56,91.82,32436.0,86.9653,87.2597,86.9653,87.2122,32436.0
2018-11-05 11:25:00,91.82,91.83,91.64,91.81,62132.0,87.2122,87.2217,87.0412,87.2027,62132.0
2018-11-05 11:30:00,91.82,91.89,91.74,91.77,18785.0,87.2122,87.2787,87.1362,87.1647,18785.0
2018-11-05 11:35:00,91.78,92.07,91.73,92.07,24552.0,87.1742,87.4497,87.1267,87.4497,24552.0
2018-11-05 11:40:00,92.08,92.28,92.08,92.25,28542.0,87.4592,87.6491,87.4592,87.6206,28542.0
2018-11-05 11:45:00,92.24,92.42,92.19,92.28,13753.0,87.6111,87.7821,87.5636,87.6491,13753.0
2018-11-05 11:50:00,92.28,92.65,92.27,92.52,20725.0,87.6491,88.0006,87.6396,87.8771,20725.0
2018-11-05 11:55:00,92.52,92.64,92.41,92.56,11906.0,87.8771,87.9911,87.7726,87.9151,11906.0
2018-11-05 12:00:00,92.57,92.61,92.51,92.53,20865.0,87.9246,87.9626,87.8676,87.8866,20865.0
2018-11-05 12:05:00,92.54,92.54,92.37,92.44,17638.0,87.8961,87.8961,87.7346,87.8011,17638.0
2018-11-05 12:10:00,92.43,92.48,92.37,92.48,17094.0,87.7916,87.8391,87.7346,87.8391,17094.0
2018-11-05 12:15:00,92.48,92.48,92.34,92.34,5654.0,87.8391,87.8391,87.7061,87.7061,5654.0
2018-11-05 12:20:00,92.33,92.42,92.2,92.22,26913.0,87.6966,87.7821,87.5731,87.5921,26913.0
2018-11-05 12:25:00,92.24,92.39,92.2,92.28,29832.0,87.6111,87.7536,87.5731,87.6491,29832.0
2018-11-05 12:30:00,92.3,92.48,92.3,92.44,19755.0,87.6681,87.8391,87.6681,87.8011,19755.0
2018-11-05 12:35:00,92.43,92.45,92.35,92.41,12049.0,87.7916,87.8106,87.7156,87.7726,12049.0
2018-11-05 12:40:00,92.4,92.42,92.27,92.33,11227.0,87.7631,87.7821,87.6396,87.6966,11227.0
2018-11-05 12:45:00,92.34,92.35,92.27,92.28,14882.0,87.7061,87.7156,87.6396,87.6491,14882.0
2018-11-05 12:50:00,92.27,92.43,92.21,92.34,23308.0,87.6396,87.7916,87.5826,87.7061,23308.0
2018-11-05 12:55:00,92.39,92.41,92.32,92.36,15632.0,87.7536,87.7726,87.6871,87.7251,15632.0
2018-11-05 13:00:00,92.34,92.35,92.16,92.2,28459.0,87.7061,87.7156,87.5351,87.5731,28459.0
2018-11-05 13:05:00,92.2,92.27,92.19,92.25,9730.0,87.5731,87.6396,87.5636,87.6206,9730.0
2018-11-05 13:10:00,92.27,92.36,92.22,92.36,19044.0,87.6396,87.7251,87.5921,87.7251,19044.0
2018-11-05 13:15:00,92.37,92.45,92.21,92.3,26748.0,87.7346,87.8106,87.5826,87.6681,26748.0
2018-11-05 13:20:00,92.32,92.4,92.3,92.35,25353.0,87.6871,87.7631,87.6681,87.7156,25353.0
2018-11-05 13:25:00,92.36,92.37,92.27,92.31,20174.0,87.7251,87.7346,87.6396,87.6776,20174.0
2018-11-05 13:30:00,92.32,92.4,92.31,92.39,15700.0,87.6871,87.7631,87.6776,87.7536,15700.0
2018-11-05 13:35:00,92.4,92.62,92.4,92.62,10320.0,87.7631,87.9721,87.7631,87.9721,10320.0
2018-11-05 13:40:00,92.61,92.66,92.51,92.56,12199.0,87.9626,88.0101,87.8676,87.9151,12199.0
2018-11-05 13:45:00,92.54,92.62,92.52,92.62,10530.0,87.8961,87.9721,87.8771,87.9721,10530.0
2018-11-05 13:50:00,92.64,92.64,92.52,92.6,13166.0,87.9911,87.9911,87.8771,87.9531,13166.0
2018-11-05 13:55:00,92.62,92.76,92.59,92.7,14048.0,87.9721,88.105,87.9436,88.048,14048.0
2018-11-05 14:00:00,92.72,92.91,92.68,92.87,32298.0,88.067,88.2475,88.0291,88.2095,32298.0
2018-11-05 14:05:00,92.88,92.92,92.84,92.92,13716.0,88.219,88.257,88.181,88.257,13716.0
2018-11-05 14:10:00,92.9,92.92,92.77,92.9,31048.0,88.238,88.257,88.1145,88.238,31048.0
2018-11-05 14:15:00,92.89,93.03,92.79,92.97,17222.0,88.2285,88.3615,88.1335,88.3045,17222.0
2018-11-05 14:20:00,93.0,93.04,92.89,92.97,22868.0,88.333,88.371,88.2285,88.3045,22868.0
2018-11-05 14:25:00,92.96,92.97,92.81,92.85,19518.0,88.295,88.3045,88.1525,88.1905,19518.0
2018-11-05 14:30:00,92.83,92.99,92.78,92.9,21473.0,88.1715,88.3235,88.124,88.238,21473.0
2018-11-05 14:35:00,92.89,93.03,92.86,93.02,21824.0,88.2285,88.3615,88.2,88.352,21824.0
2018-11-05 14:40:00,93.0,93.18,92.99,93.18,14383.0,88.333,88.504,88.3235,88.504,14383.0
2018-11-05 14:45:00,93.19,93.27,93.07,93.11,20167.0,88.5135,88.5894,88.3995,88.4375,20167.0
2018-11-05 14:50:00,93.12,93.13,93.04,93.05,17789.0,88.447,88.4565,88.371,88.3805,17789.0
2018-11-05 14:55:00,93.07,93.07,92.96,92.99,64238.0,88.3995,88.3995,88.295,88.3235,64238.0
2018-11-05 15:00:00,92.98,93.01,92.92,92.97,17494.0,88.314,88.3425,88.257,88.3045,17494.0
2018-11-05 15:05:00,92.99,93.1,92.99,92.99,17906.0,88.3235,88.428,88.3235,88.3235,17906.0
2018-11-05 15:10:00,92.99,93.03,92.84,92.94,41636.0,88.3235,88.3615,88.181,88.276,41636.0
2018-11-05 15:15:00,92.94,92.94,92.62,92.62,24683.0,88.276,88.276,87.9721,87.9721,24683.0
2018-11-05 15:20:00,92.64,92.71,92.6,92.6,22452.0,87.9911,88.0575,87.9531,87.9531,22452.0
2018-11-05 15:25:00,92.6,92.67,92.52,92.67,35230.0,87.9531,88.0196,87.8771,88.0196,35230.0
2018-11-05 15:30:00,92.67,92.74,92.54,92.74,32333.0,88.0196,88.086,87.8961,88.086,32333.0
2018-11-05 15:35:00,92.72,92.77,92.66,92.73,64585.0,88.067,88.1145,88.0101,88.0765,64585.0
2018-11-05 15:40:00,92.73,92.79,92.73,92.79,41617.0,88.0765,88.1335,88.0765,88.1335,41617.0
2018-11-05 15:45:00,92.79,92.8,92.69,92.8,46155.0,88.1335,88.143,88.0386,88.143,46155.0
2018-11-05 15:50:00,92.79,92.87,92.76,92.84,82478.0,88.1335,88.2095,88.105,88.181,82478.0
2018-11-05 15:55:00,92.85,92.92,92.68,92.72,127186.0,88.1905,88.257,88.0291,88.067,127186.0
2018-11-06 09:30:00,92.79,92.94,92.64,92.75,34034.0,88.1335,88.276,87.9911,88.0955,34034.0
2018-11-06 09:35:00,92.71,92.93,92.57,92.76,34990.0,88.0575,88.2665,87.9246,88.105,34990.0
2018-11-06 09:40:00,92.74,92.74,92.3,92.43,18556.0,88.086,88.086,87.6681,87.7916,18556.0
2018-11-06 09:45:00,92.43,92.6,92.32,92.54,11805.0,87.7916,87.9531,87.6871,87.8961,11805.0
2018-11-06 09:50:00,92.54,92.54,92.37,92.47,26312.0,87.8961,87.8961,87.7346,87.8296,26312.0
2018-11-06 09:55:00,92.47,92.52,92.27,92.3,18911.0,87.8296,87.8771,87.6396,87.6681,18911.0
2018-11-06 10:00:00,92.27,92.31,91.97,91.99,14019.0,87.6396,87.6776,87.3547,87.3737,14019.0
2018-11-06 10:05:00,91.98,92.18,91.89,92.15,15754.0,87.3642,87.5541,87.2787,87.5257,15754.0
2018-11-06 10:10:00,92.13,92.26,92.04,92.1,20770.0,87.5067,87.6301,87.4212,87.4782,20770.0
2018-11-06 10:15:00,92.09,92.11,91.83,92.1,26037.0,87.4687,87.4877,87.2217,87.4782,26037.0
2018-11-06 10:20:00,92.16,92.43,92.12,92.27,9116.0,87.5351,87.7916,87.4972,87.6396,9116.0
2018-11-06 10:25:00,92.29,92.47,92.28,92.35,43734.0,87.6586,87.8296,87.6491,87.7156,43734.0
2018-11-06 10:30:00,92.35,92.42,92.31,92.42,6900.0,87.7156,87.7821,87.6776,87.7821,6900.0
2018-11-06 10:35:00,92.41,92.43,92.08,92.16,13345.0,87.7726,87.7916,87.4592,87.5351,13345.0
2018-11-06 10:40:00,92.16,92.38,92.16,92.37,10841.0,87.5351,87.7441,87.5351,87.7346,10841.0
2018-11-06 10:45:00,92.34,92.42,92.26,92.37,9390.0,87.7061,87.7821,87.6301,87.7346,9390.0
2018-11-06 10:50:00,92.34,92.37,92.12,92.19,12773.0,87.7061,87.7346,87.4972,87.5636,12773.0
2018-11-06 10:55:00,92.18,92.21,92.07,92.13,17991.0,87.5541,87.5826,87.4497,87.5067,17991.0
2018-11-06 11:00:00,92.16,92.16,92.01,92.01,14522.0,87.5351,87.5351,87.3927,87.3927,14522.0
2018-11-06 11:05:00,92.0,92.05,91.92,91.92,7703.0,87.3832,87.4307,87.3072,87.3072,7703.0
2018-11-06 11:10:00,91.91,91.99,91.79,91.95,20967.0,87.2977,87.3737,87.1837,87.3357,20967.0
2018-11-06 11:15:00,92.0,92.08,91.89,91.96,7776.0,87.3832,87.4592,87.2787,87.3452,7776.0
2018-11-06 11:20:00,91.99,92.0,91.81,91.92,5699.0,87.3737,87.3832,87.2027,87.3072,5699.0
2018-11-06 11:25:00,91.93,91.93,91.78,91.82,16438.0,87.3167,87.3167,87.1742,87.2122,16438.0
2018-11-06 11:30:00,91.85,91.91,91.78,91.9,10161.0,87.2407,87.2977,87.1742,87.2882,10161.0
2018-11-06 11:35:00,91.88,92.1,91.88,92.1,10249.0,87.2692,87.4782,87.2692,87.4782,10249.0
2018-11-06 11:40:00,92.09,92.26,92.09,92.25,13254.0,87.4687,87.6301,87.4687,87.6206,13254.0
2018-11-06 11:45:00,92.22,92.26,92.16,92.21,9744.0,87.5921,87.6301,87.5351,87.5826,9744.0
2018-11-06 11:50:00,92.17,92.28,92.16,92.27,6283.0,87.5446,87.6491,87.5351,87.6396,6283.0
2018-11-06 11:55:00,92.29,92.34,92.19,92.23,10354.0,87.6586,87.7061,87.5636,87.6016,10354.0
2018-11-06 12:00:00,92.25,92.27,92.09,92.1,10642.0,87.6206,87.6396,87.4687,87.4782,10642.0
2018-11-06 12:05:00,92.09,92.24,92.07,92.09,14840.0,87.4687,87.6111,87.4497,87.4687,14840.0
2018-11-06 12:10:00,92.09,92.24,92.06,92.23,33331.0,87.4687,87.6111,87.4402,87.6016,33331.0
2018-11-06 12:15:00,92.21,92.22,92.12,92.17,25213.0,87.5826,87.5921,87.4972,87.5446,25213.0
2018-11-06 12:20:00,92.18,92.2,92.08,92.12,19401.0,87.5541,87.5731,87.4592,87.4972,19401.0
2018-11-06 12:25:00,92.12,92.19,92.1,92.18,5590.0,87.4972,87.5636,87.4782,87.5541,5590.0
2018-11-06 12:30:00,92.18,92.19,92.07,92.13,8747.0,87.5541,87.5636,87.4497,87.5067,8747.0
2018-11-06 12:35:00,92.11,92.37,92.1,92.37,27688.0,87.4877,87.7346,87.4782,87.7346,27688.0
2018-11-06 12:40:00,92.37,92.43,92.34,92.43,17928.0,87.7346,87.7916,87.7061,87.7916,17928.0
2018-11-06 12:45:00,92.44,92.45,92.35,92.37,13118.0,87.8011,87.8106,87.7156,87.7346,13118.0
2018-11-06 12:50:00,92.38,92.4,92.22,92.23,19845.0,87.7441,87.7631,87.5921,87.6016,19845.0
2018-11-06 12:55:00,92.23,92.33,92.19,92.29,15278.0,87.6016,87.6966,87.5636,87.6586,15278.0
2018-11-06 13:00:00,92.31,92.46,92.31,92.46,9068.0,87.6776,87.8201,87.6776,87.8201,9068.0
2018-11-06 13:05:00,92.48,92.77,92.48,92.77,45183.0,87.8391,88.1145,87.8391,88.1145,45183.0
2018-11-06 13:10:00,92.76,92.84,92.63,92.7,52217.0,88.105,88.181,87.9816,88.048,52217.0
2018-11-06 13:15:00,92.72,92.77,92.7,92.73,11241.0,88.067,88.1145,88.048,88.0765,11241.0
2018-11-06 13:20:00,92.73,92.82,92.73,92.81,14665.0,88.0765,88.162,88.0765,88.1525,14665.0
2018-11-06 13:25:00,92.8,92.8,92.65,92.67,15087.0,88.143,88.143,88.0006,88.0196,15087.0
2018-11-06 13:30:00,92.67,92.72,92.64,92.68,20067.0,88.0196,88.067,87.9911,88.0291,20067.0
2018-11-06 13:35:00,92.66,92.8,92.66,92.78,22582.0,88.0101,88.143,88.0101,88.124,22582.0
2018-11-06 13:40:00,92.75,92.79,92.7,92.75,15454.0,88.0955,88.1335,88.048,88.0955,15454.0
2018-11-06 13:45:00,92.74,92.8,92.71,92.78,24547.0,88.086,88.143,88.0575,88.124,24547.0
2018-11-06 13:50:00,92.77,92.86,92.73,92.77,16374.0,88.1145,88.2,88.0765,88.1145,16374.0
2018-11-06 13:55:00,92.77,92.79,92.63,92.72,18778.0,88.1145,88.1335,87.9816,88.067,18778.0
2018-11-06 14:00:00,92.72,92.74,92.64,92.7,58006.0,88.067,88.086,87.9911,88.048,58006.0
2018-11-06 14:05:00,92.7,92.84,92.7,92.79,23416.0,88.048,88.181,88.048,88.1335,23416.0
2018-11-06 14:10:00,92.78,93.0,92.75,92.98,20409.0,88.124,88.333,88.0955,88.314,20409.0
2018-11-06 14:15:00,92.97,92.97,92.83,92.87,9280.0,88.3045,88.3045,88.1715,88.2095,9280.0
2018-11-06 14:20:00,92.85,92.87,92.74,92.81,12990.0,88.1905,88.2095,88.086,88.1525,12990.0
2018-11-06 14:25:00,92.77,92.79,92.5,92.53,11338.0,88.1145,88.1335,87.8581,87.8866,11338.0
2018-11-06 14:30:00,92.51,92.6,92.46,92.6,10510.0,87.8676,87.9531,87.8201,87.9531,10510.0
2018-11-06 14:35:00,92.6,92.7,92.58,92.65,10975.0,87.9531,88.048,87.9341,88.0006,10975.0
2018-11-06 14:40:00,92.62,92.64,92.56,92.56,9087.0,87.9721,87.9911,87.9151,87.9151,9087.0
2018-11-06 14:45:00,92.56,92.62,92.51,92.56,21947.0,87.9151,87.9721,87.8676,87.9151,21947.0
2018-11-06 14:50:00,92.57,92.69,92.57,92.57,19857.0,87.9246,88.0386,87.9246,87.9246,19857.0
2018-11-06 14:55:00,92.55,92.61,92.51,92.59,15194.0,87.9056,87.9626,87.8676,87.9436,15194.0
2018-11-06 15:00:00,92.57,92.64,92.51,92.6,22321.0,87.9246,87.9911,87.8676,87.9531,22321.0
2018-11-06 15:05:00,92.6,92.68,92.6,92.65,24003.0,87.9531,88.0291,87.9531,88.0006,24003.0
2018-11-06 15:10:00,92.65,92.76,92.65,92.66,16046.0,88.0006,88.105,88.0006,88.0101,16046.0
2018-11-06 15:15:00,92.67,92.73,92.64,92.69,12277.0,88.0196,88.0765,87.9911,88.0386,12277.0
2018-11-06 15:20:00,92.68,92.78,92.66,92.73,14935.0,88.0291,88.124,88.0101,88.0765,14935.0
2018-11-06 15:25:00,92.72,92.76,92.63,92.73,14656.0,88.067,88.105,87.9816,88.0765,14656.0
2018-11-06 15:30:00,92.73,92.78,92.68,92.71,20564.0,88.0765,88.124,88.0291,88.0575,20564.0
2018-11-06 15:35:00,92.7,92.79,92.62,92.67,24431.0,88.048,88.1335,87.9721,88.0196,24431.0
2018-11-06 15:40:00,92.67,92.67,92.42,92.43,52415.0,88.0196,88.0196,87.7821,87.7916,52415.0
2018-11-06 15:45:00,92.42,92.52,92.34,92.49,33208.0,87.7821,87.8771,87.7061,87.8486,33208.0
2018-11-06 15:50:00,92.5,92.68,92.49,92.66,65425.0,87.8581,88.0291,87.8486,88.0101,65425.0
2018-11-06 15:55:00,92.68,92.85,92.68,92.77,77356.0,88.0291,88.1905,88.0291,88.1145,77356.0
2018-11-07 09:30:00,93.49,93.98,93.49,93.86,37581.0,88.7984,89.2638,88.7984,89.1498,37581.0
2018-11-07 09:35:00,93.8,94.25,93.74,94.13,19395.0,89.0928,89.5203,89.0359,89.4063,19395.0
2018-11-07 09:40:00,94.12,94.5,94.04,94.37,16750.0,89.3968,89.7577,89.3208,89.6342,16750.0
2018-11-07 09:45:00,94.38,94.49,94.28,94.32,14005.0,89.6437,89.7482,89.5488,89.5868,14005.0
2018-11-07 09:50:00,94.36,94.55,94.29,94.54,9618.0,89.6247,89.8052,89.5583,89.7957,9618.0
2018-11-07 09:55:00,94.54,94.76,94.54,94.7,10009.0,89.7957,90.0047,89.7957,89.9477,10009.0
2018-11-07 10:00:00,94.75,94.99,94.67,94.87,11709.0,89.9952,90.2231,89.9192,90.1092,11709.0
2018-11-07 10:05:00,94.84,94.84,94.56,94.72,13858.0,90.0807,90.0807,89.8147,89.9667,13858.0
2018-11-07 10:10:00,94.74,94.88,94.67,94.72,7040.0,89.9857,90.1187,89.9192,89.9667,7040.0
2018-11-07 10:15:00,94.72,94.92,94.7,94.85,6081.0,89.9667,90.1566,89.9477,90.0902,6081.0
2018-11-07 10:20:00,94.82,94.89,94.77,94.86,10109.0,90.0617,90.1281,90.0142,90.0997,10109.0
2018-11-07 10:25:00,94.89,95.06,94.88,95.0,17973.0,90.1281,90.2896,90.1187,90.2326,17973.0
2018-11-07 10:30:00,95.01,95.22,94.98,95.19,20088.0,90.2421,90.4416,90.2136,90.4131,20088.0
2018-11-07 10:35:00,95.17,95.33,95.17,95.31,20273.0,90.3941,90.5461,90.3941,90.5271,20273.0
2018-11-07 10:40:00,95.33,95.38,95.17,95.32,16842.0,90.5461,90.5936,90.3941,90.5366,16842.0
2018-11-07 10:45:00,95.32,95.32,95.07,95.1,30840.0,90.5366,90.5366,90.2991,90.3276,30840.0
2018-11-07 10:50:00,95.12,95.41,95.11,95.32,23254.0,90.3466,90.6221,90.3371,90.5366,23254.0
2018-11-07 10:55:00,95.3,95.46,95.18,95.18,32416.0,90.5176,90.6695,90.4036,90.4036,32416.0
2018-11-07 11:00:00,95.2,95.22,95.05,95.09,57505.0,90.4226,90.4416,90.2801,90.3181,57505.0
2018-11-07 11:05:00,95.08,95.09,94.95,94.95,24976.0,90.3086,90.3181,90.1851,90.1851,24976.0
2018-11-07 11:10:00,94.95,94.96,94.77,94.87,36174.0,90.1851,90.1946,90.0142,90.1092,36174.0
2018-11-07 11:15:00,94.86,94.93,94.68,94.7,26044.0,90.0997,90.1661,89.9287,89.9477,26044.0
2018-11-07 11:20:00,94.68,94.69,94.51,94.67,18888.0,89.9287,89.9382,89.7672,89.9192,18888.0
2018-11-07 11:25:00,94.65,94.74,94.51,94.51,16298.0,89.9002,89.9857,89.7672,89.7672,16298.0
2018-11-07 11:30:00,94.53,94.6,94.41,94.51,22142.0,89.7862,89.8527,89.6722,89.7672,22142.0
2018-11-07 11:35:00,94.51,94.6,94.51,94.56,16903.0,89.7672,89.8527,89.7672,89.8147,16903.0
2018-11-07 11:40:00,94.54,94.61,94.47,94.49,17885.0,89.7957,89.8622,89.7292,89.7482,17885.0
2018-11-07 11:45:00,94.51,94.66,94.51,94.64,19810.0,89.7672,89.9097,89.7672,89.8907,19810.0
2018-11-07 11:50:00,94.66,94.74,94.61,94.73,10427.0,89.9097,89.9857,89.8622,89.9762,10427.0
2018-11-07 11:55:00,94.74,94.88,94.71,94.86,11067.0,89.9857,90.1187,89.9572,90.0997,11067.0
2018-11-07 12:00:00,94.87,94.89,94.75,94.89,17291.0,90.1092,90.1281,89.9952,90.1281,17291.0
2018-11-07 12:05:00,94.88,95.05,94.87,94.93,23905.0,90.1187,90.2801,90.1092,90.1661,23905.0
2018-11-07 12:10:00,94.97,95.04,94.93,95.03,13594.0,90.2041,90.2706,90.1661,90.2611,13594.0
2018-11-07 12:15:00,95.04,95.04,94.96,94.99,13337.0,90.2706,90.2706,90.1946,90.2231,13337.0
2018-11-07 12:20:00,94.97,95.0,94.89,94.96,11161.0,90.2041,90.2326,90.1281,90.1946,11161.0
2018-11-07 12:25:00,94.96,94.97,94.89,94.94,12785.0,90.1946,90.2041,90.1281,90.1756,12785.0
2018-11-07 12:30:00,94.94,95.07,94.93,95.06,18921.0,90.1756,90.2991,90.1661,90.2896,18921.0
2018-11-07 12:35:00,95.06,95.1,94.97,95.0,13130.0,90.2896,90.3276,90.2041,90.2326,13130.0
2018-11-07 12:40:00,94.98,95.0,94.84,94.88,12084.0,90.2136,90.2326,90.0807,90.1187,12084.0
2018-11-07 12:45:00,94.89,95.04,94.88,95.02,11419.0,90.1281,90.2706,90.1187,90.2516,11419.0
2018-11-07 12:50:00,95.03,95.19,95.02,95.17,7169.0,90.2611,90.4131,90.2516,90.3941,7169.0
2018-11-07 12:55:00,95.18,95.25,95.14,95.21,11107.0,90.4036,90.4701,90.3656,90.4321,11107.0
2018-11-07 13:00:00,95.23,95.31,95.13,95.15,11592.0,90.4511,90.5271,90.3561,90.3751,11592.0
2018-11-07 13:05:00,95.16,95.18,95.08,95.16,15990.0,90.3846,90.4036,90.3086,90.3846,15990.0
2018-11-07 13:10:00,95.16,95.21,95.14,95.21,9782.0,90.3846,90.4321,90.3656,90.4321,9782.0
2018-11-07 13:15:00,95.21,95.21,95.05,95.06,19705.0,90.4321,90.4321,90.2801,90.2896,19705.0
2018-11-07 13:20:00,95.08,95.08,94.94,94.95,14678.0,90.3086,90.3086,90.1756,90.1851,14678.0
2018-11-07 13:25:00,94.96,95.01,94.95,94.95,14450.0,90.1946,90.2421,90.1851,90.1851,14450.0
2018-11-07 13:30:00,94.96,94.97,94.87,94.88,11696.0,90.1946,90.2041,90.1092,90.1187,11696.0
2018-11-07 13:35:00,94.89,94.9,94.78,94.78,12507.0,90.1281,90.1376,90.0237,90.0237,12507.0
2018-11-07 13:40:00,94.78,94.93,94.76,94.88,12407.0,90.0237,90.1661,90.0047,90.1187,12407.0
2018-11-07 13:45:00,94.88,94.88,94.68,94.68,9308.0,90.1187,90.1187,89.9287,89.9287,9308.0
2018-11-07 13:50:00,94.69,94.79,94.67,94.76,39459.0,89.9382,90.0332,89.9192,90.0047,39459.0
2018-11-07 13:55:00,94.77,94.83,94.74,94.81,13567.0,90.0142,90.0712,89.9857,90.0522,13567.0
2018-11-07 14:00:00,94.8,94.98,94.8,94.94,11914.0,90.0427,90.2136,90.0427,90.1756,11914.0
2018-11-07 14:05:00,94.97,95.03,94.92,95.02,10705.0,90.2041,90.2611,90.1566,90.2516,10705.0
2018-11-07 14:10:00,95.0,95.18,94.99,95.11,13597.0,90.2326,90.4036,90.2231,90.3371,13597.0
2018-11-07 14:15:00,95.09,95.12,95.0,95.06,18024.0,90.3181,90.3466,90.2326,90.2896,18024.0
2018-11-07 14:20:00,95.08,95.14,95.02,95.04,15923.0,90.3086,90.3656,90.2516,90.2706,15923.0
2018-11-07 14:25:00,95.04,95.11,95.03,95.07,14192.0,90.2706,90.3371,90.2611,90.2991,14192.0
2018-11-07 14:30:00,95.07,95.1,95.02,95.05,25200.0,90.2991,90.3276,90.2516,90.2801,25200.0
2018-11-07 14:35:00,95.07,95.15,95.04,95.12,42431.0,90.2991,90.3751,90.2706,90.3466,42431.0
2018-11-07 14:40:00,95.12,95.2,95.09,95.13,18126.0,90.3466,90.4226,90.3181,90.3561,18126.0
2018-11-07 14:45:00,95.13,95.15,94.94,94.98,20540.0,90.3561,90.3751,90.1756,90.2136,20540.0
2018-11-07 14:50:00,94.99,95.06,94.95,95.05,21519.0,90.2231,90.2896,90.1851,90.2801,21519.0
2018-11-07 14:55:00,95.04,95.1,94.98,95.1,16037.0,90.2706,90.3276,90.2136,90.3276,16037.0
2018-11-07 15:00:00,95.09,95.11,95.0,95.01,25508.0,90.3181,90.3371,90.2326,90.2421,25508.0
2018-11-07 15:05:00,95.02,95.13,95.02,95.08,13874.0,90.2516,90.3561,90.2516,90.3086,13874.0
2018-11-07 15:10:00,95.06,95.26,95.05,95.24,20186.0,90.2896,90.4796,90.2801,90.4606,20186.0
2018-11-07 15:15:00,95.24,95.25,95.16,95.22,13935.0,90.4606,90.4701,90.3846,90.4416,13935.0
2018-11-07 15:20:00,95.23,95.26,95.15,95.18,16931.0,90.4511,90.4796,90.3751,90.4036,16931.0
2018-11-07 15:25:00,95.18,95.25,95.17,95.25,26736.0,90.4036,90.4701,90.3941,90.4701,26736.0
2018-11-07 15:30:00,95.25,95.35,95.21,95.35,48460.0,90.4701,90.5651,90.4321,90.5651,48460.0
2018-11-07 15:35:00,95.36,95.36,95.16,95.17,22475.0,90.5746,90.5746,90.3846,90.3941,22475.0
2018-11-07 15:40:00,95.18,95.23,95.05,95.1,31225.0,90.4036,90.4511,90.2801,90.3276,31225.0
2018-11-07 15:45:00,95.1,95.17,94.98,95.06,42361.0,90.3276,90.3941,90.2136,90.2896,42361.0
2018-11-07 15:50:00,95.08,95.09,94.99,95.04,60955.0,90.3086,90.3181,90.2231,90.2706,60955.0
2018-11-07 15:55:00,95.03,95.25,95.03,95.18,159295.0,90.2611,90.4701,90.2611,90.4036,159295.0
2018-11-08 09:30:00,94.86,95.3,94.7,95.23,26942.0,90.0997,90.5176,89.9477,90.4511,26942.0
2018-11-08 09:35:00,95.42,95.82,95.31,95.56,11980.0,90.6316,91.0115,90.5271,90.7645,11980.0
2018-11-08 09:40:00,95.5,95.77,95.5,95.69,13684.0,90.7075,90.964,90.7075,90.888,13684.0
2018-11-08 09:45:00,95.67,95.82,95.6,95.7,23772.0,90.869,91.0115,90.8025,90.8975,23772.0
2018-11-08 09:50:00,95.67,95.85,95.67,95.72,21706.0,90.869,91.04,90.869,90.9165,21706.0
2018-11-08 09:55:00,95.76,95.9,95.67,95.71,18981.0,90.9545,91.0875,90.869,90.907,18981.0
2018-11-08 10:00:00,95.74,95.79,95.56,95.62,37885.0,90.9355,90.983,90.7645,90.8215,37885.0
2018-11-08 10:05:00,95.65,95.66,95.47,95.5,22153.0,90.85,90.8595,90.679,90.7075,22153.0
2018-11-08 10:10:00,95.51,95.55,95.26,95.27,57071.0,90.717,90.755,90.4796,90.4891,57071.0
2018-11-08 10:15:00,95.24,95.32,95.15,95.22,16128.0,90.4606,90.5366,90.3751,90.4416,16128.0
2018-11-08 10:20:00,95.22,95.25,94.99,95.06,22887.0,90.4416,90.4701,90.2231,90.2896,22887.0
2018-11-08 10:25:00,95.05,95.2,95.05,95.06,15233.0,90.2801,90.4226,90.2801,90.2896,15233.0
2018-11-08 10:30:00,95.06,95.09,94.96,94.98,12164.0,90.2896,90.3181,90.1946,90.2136,12164.0
2018-11-08 10:35:00,94.95,95.01,94.74,94.82,11269.0,90.1851,90.2421,89.9857,90.0617,11269.0
2018-11-08 10:40:00,94.82,95.12,94.82,94.88,33684.0,90.0617,90.3466,90.0617,90.1187,33684.0
2018-11-08 10:45:00,94.85,95.01,94.83,94.99,7878.0,90.0902,90.2421,90.0712,90.2231,7878.0
2018-11-08 10:50:00,94.99,95.11,94.99,95.01,12165.0,90.2231,90.3371,90.2231,90.2421,12165.0
2018-11-08 10:55:00,94.99,95.19,94.99,95.1,11322.0,90.2231,90.4131,90.2231,90.3276,11322.0
2018-11-08 11:00:00,95.07,95.08,95.0,95.02,12111.0,90.2991,90.3086,90.2326,90.2516,12111.0
2018-11-08 11:05:00,94.99,95.06,94.93,95.06,18058.0,90.2231,90.2896,90.1661,90.2896,18058.0
2018-11-08 11:10:00,95.04,95.04,94.91,94.97,14495.0,90.2706,90.2706,90.1471,90.2041,14495.0
2018-11-08 11:15:00,94.96,94.99,94.91,94.97,6468.0,90.1946,90.2231,90.1471,90.2041,6468.0
2018-11-08 11:20:00,94.98,95.0,94.77,94.77,9861.0,90.2136,90.2326,90.0142,90.0142,9861.0
2018-11-08 11:25:00,94.78,94.89,94.78,94.85,9936.0,90.0237,90.1281,90.0237,90.0902,9936.0
2018-11-08 11:30:00,94.87,94.99,94.86,94.97,11429.0,90.1092,90.2231,90.0997,90.2041,11429.0
2018-11-08 11:35:00,94.96,94.99,94.91,94.91,7138.0,90.1946,90.2231,90.1471,90.1471,7138.0
2018-11-08 11:40:00,94.9,94.96,94.86,94.89,7548.0,90.1376,90.1946,90.0997,90.1281,7548.0
2018-11-08 11:45:00,94.86,94.9,94.77,94.82,15241.0,90.0997,90.1376,90.0142,90.0617,15241.0
2018-11-08 11:50:00,94.83,94.85,94.79,94.82,6391.0,90.0712,90.0902,90.0332,90.0617,6391.0
2018-11-08 11:55:00,94.81,95.02,94.81,94.98,20766.0,90.0522,90.2516,90.0522,90.2136,20766.0
2018-11-08 12:00:00,95.0,95.06,94.95,95.04,6307.0,90.2326,90.2896,90.1851,90.2706,6307.0
2018-11-08 12:05:00,95.05,95.07,94.96,94.99,9326.0,90.2801,90.2991,90.1946,90.2231,9326.0
2018-11-08 12:10:00,95.0,95.04,95.0,95.01,5683.0,90.2326,90.2706,90.2326,90.2421,5683.0
2018-11-08 12:15:00,95.02,95.14,95.02,95.12,10813.0,90.2516,90.3656,90.2516,90.3466,10813.0
2018-11-08 12:20:00,95.11,95.17,95.08,95.16,4670.0,90.3371,90.3941,90.3086,90.3846,4670.0
2018-11-08 12:25:00,95.13,95.2,95.13,95.14,5910.0,90.3561,90.4226,90.3561,90.3656,5910.0
2018-11-08 12:30:00,95.13,95.13,95.07,95.11,6007.0,90.3561,90.3561,90.2991,90.3371,6007.0
2018-11-08 12:35:00,95.08,95.12,95.08,95.1,5153.0,90.3086,90.3466,90.3086,90.3276,5153.0
2018-11-08 12:40:00,95.1,95.12,95.08,95.1,5120.0,90.3276,90.3466,90.3086,90.3276,5120.0
2018-11-08 12:45:00,95.1,95.17,95.06,95.06,16121.0,90.3276,90.3941,90.2896,90.2896,16121.0
2018-11-08 12:50:00,95.08,95.08,94.95,94.97,6334.0,90.3086,90.3086,90.1851,90.2041,6334.0
2018-11-08 12:55:00,94.97,94.98,94.9,94.92,7984.0,90.2041,90.2136,90.1376,90.1566,7984.0
2018-11-08 13:00:00,94.93,94.99,94.91,94.99,8376.0,90.1661,90.2231,90.1471,90.2231,8376.0
2018-11-08 13:05:00,94.98,94.98,94.88,94.9,9634.0,90.2136,90.2136,90.1187,90.1376,9634.0
2018-11-08 13:10:00,94.89,95.02,94.89,94.98,9894.0,90.1281,90.2516,90.1281,90.2136,9894.0
2018-11-08 13:15:00,94.98,95.06,94.96,95.04,7379.0,90.2136,90.2896,90.1946,90.2706,7379.0
2018-11-08 13:20:00,95.03,95.03,94.93,94.97,5417.0,90.2611,90.2611,90.1661,90.2041,5417.0
2018-11-08 13:25:00,94.98,95.0,94.85,94.86,6556.0,90.2136,90.2326,90.0902,90.0997,6556.0
2018-11-08 13:30:00,94.84,94.89,94.8,94.88,5772.0,90.0807,90.1281,90.0427,90.1187,5772.0
2018-11-08 13:35:00,94.89,94.96,94.89,94.93,7761.0,90.1281,90.1946,90.1281,90.1661,7761.0
2018-11-08 13:40:00,94.92,94.98,94.91,94.94,7611.0,90.1566,90.2136,90.1471,90.1756,7611.0
2018-11-08 13:45:00,94.96,95.01,94.96,94.98,3732.0,90.1946,90.2421,90.1946,90.2136,3732.0
2018-11-08 13:50:00,94.98,95.01,94.93,94.96,9280.0,90.2136,90.2421,90.1661,90.1946,9280.0
2018-11-08 13:55:00,94.95,95.11,94.95,95.09,6044.0,90.1851,90.3371,90.1851,90.3181,6044.0
2018-11-08 14:00:00,95.07,95.17,94.93,94.99,20487.0,90.2991,90.3941,90.1661,90.2231,20487.0
2018-11-08 14:05:00,95.03,95.26,95.03,95.25,12332.0,90.2611,90.4796,90.2611,90.4701,12332.0
2018-11-08 14:10:00,95.24,95.28,95.16,95.27,7736.0,90.4606,90.4986,90.3846,90.4891,7736.0
2018-11-08 14:15:00,95.28,95.31,95.08,95.12,27508.0,90.4986,90.5271,90.3086,90.3466,27508.0
2018-11-08 14:20:00,95.12,95.22,95.1,95.12,15604.0,90.3466,90.4416,90.3276,90.3466,15604.0
2018-11-08 14:25:00,95.12,95.12,94.94,94.95,5577.0,90.3466,90.3466,90.1756,90.1851,5577.0
2018-11-08 14:30:00,94.93,94.97,94.87,94.88,11304.0,90.1661,90.2041,90.1092,90.1187,11304.0
2018-11-08 14:35:00,94.89,94.94,94.78,94.81,10391.0,90.1281,90.1756,90.0237,90.0522,10391.0
2018-11-08 14:40:00,94.76,94.77,94.71,94.74,25275.0,90.0047,90.0142,89.9572,89.9857,25275.0
2018-11-08 14:45:00,94.74,94.89,94.7,94.88,11906.0,89.9857,90.1281,89.9477,90.1187,11906.0
2018-11-08 14:50:00,94.86,94.89,94.78,94.85,8173.0,90.0997,90.1281,90.0237,90.0902,8173.0
2018-11-08 14:55:00,94.83,94.94,94.78,94.83,14874.0,90.0712,90.1756,90.0237,90.0712,14874.0
2018-11-08 15:00:00,94.82,94.83,94.71,94.74,7393.0,90.0617,90.0712,89.9572,89.9857,7393.0
2018-11-08 15:05:00,94.72,94.84,94.7,94.83,9786.0,89.9667,90.0807,89.9477,90.0712,9786.0
2018-11-08 15:10:00,94.81,94.88,94.77,94.88,9792.0,90.0522,90.1187,90.0142,90.1187,9792.0
2018-11-08 15:15:00,94.85,94.96,94.85,94.92,13871.0,90.0902,90.1946,90.0902,90.1566,13871.0
2018-11-08 15:20:00,94.92,94.94,94.82,94.88,15646.0,90.1566,90.1756,90.0617,90.1187,15646.0
2018-11-08 15:25:00,94.86,94.88,94.73,94.73,21233.0,90.0997,90.1187,89.9762,89.9762,21233.0
2018-11-08 15:30:00,94.73,94.77,94.67,94.68,18457.0,89.9762,90.0142,89.9192,89.9287,18457.0
2018-11-08 15:35:00,94.68,94.71,94.52,94.62,22833.0,89.9287,89.9572,89.7767,89.8717,22833.0
2018-11-08 15:40:00,94.62,94.66,94.59,94.64,18299.0,89.8717,89.9097,89.8432,89.8907,18299.0
2018-11-08 15:45:00,94.64,94.81,94.61,94.8,37925.0,89.8907,90.0522,89.8622,90.0427,37925.0
2018-11-08 15:50:00,94.8,94.89,94.76,94.77,79491.0,90.0427,90.1281,90.0047,90.0142,79491.0
2018-11-08 15:55:00,94.77,94.91,94.7,94.9,124780.0,90.0142,90.1471,89.9477,90.1376,124780.0
2018-11-09 09:30:00,94.67,95.01,94.67,94.92,22499.0,89.9192,90.2421,89.9192,90.1566,22499.0
2018-11-09 09:35:00,94.96,95.06,94.73,94.82,8578.0,90.1946,90.2896,89.9762,90.0617,8578.0
2018-11-09 09:40:00,94.75,94.89,94.66,94.67,11196.0,89.9952,90.1281,89.9097,89.9192,11196.0
2018-11-09 09:45:00,94.63,94.67,94.51,94.58,48648.0,89.8812,89.9192,89.7672,89.8337,48648.0
2018-11-09 09:50:00,94.6,94.91,94.59,94.91,12262.0,89.8527,90.1471,89.8432,90.1471,12262.0
2018-11-09 09:55:00,94.86,94.87,94.64,94.78,4386.0,90.0997,90.1092,89.8907,90.0237,4386.0
2018-11-09 10:00:00,94.77,94.84,94.51,94.51,2400.0,90.0142,90.0807,89.7672,89.7672,2400.0
2018-11-09 10:05:00,94.52,94.59,94.25,94.27,8723.0,89.7767,89.8432,89.5203,89.5393,8723.0
2018-11-09 10:10:00,94.25,94.41,94.24,94.41,4765.0,89.5203,89.6722,89.5108,89.6722,4765.0
2018-11-09 10:15:00,94.36,94.56,94.34,94.56,7410.0,89.6247,89.8147,89.6057,89.8147,7410.0
2018-11-09 10:20:00,94.51,94.69,94.51,94.6,4397.0,89.7672,89.9382,89.7672,89.8527,4397.0
2018-11-09 10:25:00,94.62,94.78,94.62,94.74,8390.0,89.8717,90.0237,89.8717,89.9857,8390.0
2018-11-09 10:30:00,94.72,94.72,94.56,94.6,6269.0,89.9667,89.9667,89.8147,89.8527,6269.0
2018-11-09 10:35:00,94.6,94.68,94.51,94.66,7560.0,89.8527,89.9287,89.7672,89.9097,7560.0
2018-11-09 10:40:00,94.68,94.89,94.64,94.83,8134.0,89.9287,90.1281,89.8907,90.0712,8134.0
2018-11-09 10:45:00,94.83,94.91,94.79,94.8,2567.0,90.0712,90.1471,90.0332,90.0427,2567.0
2018-11-09 10:50:00,94.71,94.74,94.62,94.66,7099.0,89.9572,89.9857,89.8717,89.9097,7099.0
2018-11-09 10:55:00,94.63,94.73,94.63,94.69,6890.0,89.8812,89.9762,89.8812,89.9382,6890.0
2018-11-09 11:00:00,94.7,94.81,94.49,94.49,76523.0,89.9477,90.0522,89.7482,89.7482,76523.0
2018-11-09 11:05:00,94.45,94.45,94.35,94.35,6032.0,89.7102,89.7102,89.6152,89.6152,6032.0
2018-11-09 11:10:00,94.38,94.62,94.38,94.55,8050.0,89.6437,89.8717,89.6437,89.8052,8050.0
2018-11-09 11:15:00,94.59,94.67,94.56,94.59,3558.0,89.8432,89.9192,89.8147,89.8432,3558.0
2018-11-09 11:20:00,94.62,94.76,94.62,94.76,5209.0,89.8717,90.0047,89.8717,90.0047,5209.0
2018-11-09 11:25:00,94.73,94.83,94.7,94.79,4698.0,89.9762,90.0712,89.9477,90.0332,4698.0
2018-11-09 11:30:00,94.78,94.87,94.71,94.75,5109.0,90.0237,90.1092,89.9572,89.9952,5109.0
2018-11-09 11:35:00,94.75,94.84,94.66,94.84,6115.0,89.9952,90.0807,89.9097,90.0807,6115.0
2018-11-09 11:40:00,94.82,94.84,94.66,94.7,3309.0,90.0617,90.0807,89.9097,89.9477,3309.0
2018-11-09 11:45:00,94.64,94.72,94.53,94.54,3684.0,89.8907,89.9667,89.7862,89.7957,3684.0
2018-11-09 11:50:00,94.54,94.58,94.49,94.55,4262.0,89.7957,89.8337,89.7482,89.8052,4262.0
2018-11-09 11:55:00,94.52,94.59,94.47,94.5,3529.0,89.7767,89.8432,89.7292,89.7577,3529.0
2018-11-09 12:00:00,94.54,94.63,94.54,94.58,3963.0,89.7957,89.8812,89.7957,89.8337,3963.0
2018-11-09 12:05:00,94.58,94.75,94.58,94.75,3000.0,89.8337,89.9952,89.8337,89.9952,3000.0
2018-11-09 12:10:00,94.74,94.85,94.69,94.7,25273.0,89.9857,90.0902,89.9382,89.9477,25273.0
2018-11-09 12:15:00,94.71,94.79,94.64,94.72,24844.0,89.9572,90.0332,89.8907,89.9667,24844.0
2018-11-09 12:20:00,94.72,94.88,94.68,94.88,20687.0,89.9667,90.1187,89.9287,90.1187,20687.0
2018-11-09 12:25:00,94.88,94.98,94.86,94.86,5728.0,90.1187,90.2136,90.0997,90.0997,5728.0
2018-11-09 12:30:00,94.82,94.86,94.73,94.8,7550.0,90.0617,90.0997,89.9762,90.0427,7550.0
2018-11-09 12:35:00,94.81,94.89,94.8,94.82,4854.0,90.0522,90.1281,90.0427,90.0617,4854.0
2018-11-09 12:40:00,94.82,94.91,94.77,94.81,6364.0,90.0617,90.1471,90.0142,90.0522,6364.0
2018-11-09 12:45:00,94.79,94.93,94.79,94.86,5116.0,90.0332,90.1661,90.0332,90.0997,5116.0
2018-11-09 12:50:00,94.85,94.86,94.81,94.86,3100.0,90.0902,90.0997,90.0522,90.0997,3100.0
2018-11-09 12:55:00,94.85,94.85,94.77,94.83,16568.0,90.0902,90.0902,90.0142,90.0712,16568.0
2018-11-09 13:00:00,94.84,94.93,94.75,94.92,45706.0,90.0807,90.1661,89.9952,90.1566,45706.0
2018-11-09 13:05:00,94.94,95.0,94.86,94.99,29684.0,90.1756,90.2326,90.0997,90.2231,29684.0
2018-11-09 13:10:00,94.99,95.03,94.91,94.91,10116.0,90.2231,90.2611,90.1471,90.1471,10116.0
2018-11-09 13:15:00,94.92,95.02,94.88,95.02,65563.0,90.1566,90.2516,90.1187,90.2516,65563.0
2018-11-09 13:20:00,95.02,95.12,94.94,94.97,51010.0,90.2516,90.3466,90.1756,90.2041,51010.0
2018-11-09 13:25:00,94.97,95.07,94.96,95.06,10991.0,90.2041,90.2991,90.1946,90.2896,10991.0
2018-11-09 13:30:00,95.05,95.07,94.86,94.87,36004.0,90.2801,90.2991,90.0997,90.1092,36004.0
2018-11-09 13:35:00,94.87,94.94,94.67,94.68,27015.0,90.1092,90.1756,89.9192,89.9287,27015.0
2018-11-09 13:40:00,94.67,94.67,94.56,94.56,17083.0,89.9192,89.9192,89.8147,89.8147,17083.0
2018-11-09 13:45:00,94.54,94.61,94.47,94.61,21717.0,89.7957,89.8622,89.7292,89.8622,21717.0
2018-11-09 13:50:00,94.61,94.7,94.58,94.63,11691.0,89.8622,89.9477,89.8337,89.8812,11691.0
2018-11-09 13:55:00,94.6,94.72,94.6,94.64,7700.0,89.8527,89.9667,89.8527,89.8907,7700.0
2018-11-09 14:00:00,94.66,94.7,94.63,94.67,11731.0,89.9097,89.9477,89.8812,89.9192,11731.0
2018-11-09 14:05:00,94.69,94.74,94.61,94.65,6864.0,89.9382,89.9857,89.8622,89.9002,6864.0
2018-11-09 14:10:00,94.64,94.64,94.55,94.62,8423.0,89.8907,89.8907,89.8052,89.8717,8423.0
2018-11-09 14:15:00,94.64,94.66,94.6,94.62,10076.0,89.8907,89.9097,89.8527,89.8717,10076.0
2018-11-09 14:20:00,94.63,94.66,94.55,94.64,5870.0,89.8812,89.9097,89.8052,89.8907,5870.0
2018-11-09 14:25:00,94.66,94.75,94.63,94.69,9789.0,89.9097,89.9952,89.8812,89.9382,9789.0
2018-11-09 14:30:00,94.69,94.87,94.68,94.87,10003.0,89.9382,90.1092,89.9287,90.1092,10003.0
2018-11-09 14:35:00,94.87,95.0,94.86,94.94,10216.0,90.1092,90.2326,90.0997,90.1756,10216.0
2018-11-09 14:40:00,94.95,95.06,94.95,95.03,6182.0,90.1851,90.2896,90.1851,90.2611,6182.0
2018-11-09 14:45:00,95.02,95.14,95.02,95.11,12321.0,90.2516,90.3656,90.2516,90.3371,12321.0
2018-11-09 14:50:00,95.12,95.28,95.08,95.23,8303.0,90.3466,90.4986,90.3086,90.4511,8303.0
2018-11-09 14:55:00,95.22,95.39,95.19,95.2,6156.0,90.4416,90.6031,90.4131,90.4226,6156.0
2018-11-09 15:00:00,95.16,95.36,95.13,95.19,18464.0,90.3846,90.5746,90.3561,90.4131,18464.0
2018-11-09 15:05:00,95.18,95.27,95.12,95.26,12075.0,90.4036,90.4891,90.3466,90.4796,12075.0
2018-11-09 15:10:00,95.26,95.4,95.13,95.39,9771.0,90.4796,90.6126,90.3561,90.6031,9771.0
2018-11-09 15:15:00,95.38,95.45,95.15,95.33,18575.0,90.5936,90.66,90.3751,90.5461,18575.0
2018-11-09 15:20:00,95.3,95.51,95.22,95.49,15420.0,90.5176,90.717,90.4416,90.698,15420.0
2018-11-09 15:25:00,95.47,95.51,95.36,95.37,18911.0,90.679,90.717,90.5746,90.5841,18911.0
2018-11-09 15:30:00,95.36,95.49,95.32,95.33,51755.0,90.5746,90.698,90.5366,90.5461,51755.0
2018-11-09 15:35:00,95.31,95.38,95.22,95.32,23294.0,90.5271,90.5936,90.4416,90.5366,23294.0
2018-11-09 15:40:00,95.34,95.49,95.33,95.44,24120.0,90.5556,90.698,90.5461,90.6505,24120.0
2018-11-09 15:45:00,95.45,95.51,95.2,95.21,48671.0,90.66,90.717,90.4226,90.4321,48671.0
2018-11-09 15:50:00,95.21,95.33,95.17,95.31,47824.0,90.4321,90.5461,90.3941,90.5271,47824.0
2018-11-09 15:55:00,95.32,95.38,95.2,95.26,92363.0,90.5366,90.5936,90.4226,90.4796,92363.0
2018-11-12 09:30:00,95.18,95.31,94.56,94.56,33658.0,90.4036,90.5271,89.8147,89.8147,33658.0
2018-11-12 09:35:00,94.62,94.67,94.24,94.32,29403.0,89.8717,89.9192,89.5108,89.5868,29403.0
2018-11-12 09:40:00,94.35,94.66,94.3,94.66,16811.0,89.6152,89.9097,89.5678,89.9097,16811.0
2018-11-12 09:45:00,94.68,94.95,94.68,94.89,5073.0,89.9287,90.1851,89.9287,90.1281,5073.0
2018-11-12 09:50:00,94.89,95.13,94.82,95.07,13779.0,90.1281,90.3561,90.0617,90.2991,13779.0
2018-11-12 09:55:00,95.07,95.1,94.95,95.06,12450.0,90.2991,90.3276,90.1851,90.2896,12450.0
2018-11-12 10:00:00,95.05,95.08,94.89,94.96,44998.0,90.2801,90.3086,90.1281,90.1946,44998.0
2018-11-12 10:05:00,94.96,94.96,94.68,94.84,13779.0,90.1946,90.1946,89.9287,90.0807,13779.0
2018-11-12 10:10:00,94.79,94.94,94.76,94.84,7854.0,90.0332,90.1756,90.0047,90.0807,7854.0
2018-11-12 10:15:00,94.84,95.03,94.83,94.99,17158.0,90.0807,90.2611,90.0712,90.2231,17158.0
2018-11-12 10:20:00,94.98,95.32,94.9,95.31,20464.0,90.2136,90.5366,90.1376,90.5271,20464.0
2018-11-12 10:25:00,95.28,95.57,95.28,95.49,15717.0,90.4986,90.774,90.4986,90.698,15717.0
2018-11-12 10:30:00,95.45,95.45,95.15,95.18,9600.0,90.66,90.66,90.3751,90.4036,9600.0
2018-11-12 10:35:00,95.18,95.32,95.11,95.25,11524.0,90.4036,90.5366,90.3371,90.4701,11524.0
2018-11-12 10:40:00,95.22,95.24,95.09,95.11,7377.0,90.4416,90.4606,90.3181,90.3371,7377.0
2018-11-12 10:45:00,95.08,95.17,95.05,95.17,14827.0,90.3086,90.3941,90.2801,90.3941,14827.0
2018-11-12 10:50:00,95.13,95.13,94.99,94.99,7771.0,90.3561,90.3561,90.2231,90.2231,7771.0
2018-11-12 10:55:00,94.93,94.93,94.7,94.76,9293.0,90.1661,90.1661,89.9477,90.0047,9293.0
2018-11-12 11:00:00,94.78,94.78,94.55,94.55,15620.0,90.0237,90.0237,89.8052,89.8052,15620.0
2018-11-12 11:05:00,94.53,94.67,94.48,94.54,16366.0,89.7862,89.9192,89.7387,89.7957,16366.0
2018-11-12 11:10:00,94.53,94.61,94.48,94.52,19439.0,89.7862,89.8622,89.7387,89.7767,19439.0
2018-11-12 11:15:00,94.48,94.48,94.29,94.34,12236.0,89.7387,89.7387,89.5583,89.6057,12236.0
2018-11-12 11:20:00,94.35,94.48,94.31,94.38,11201.0,89.6152,89.7387,89.5773,89.6437,11201.0
2018-11-12 11:25:00,94.37,94.48,94.33,94.34,26288.0,89.6342,89.7387,89.5963,89.6057,26288.0
2018-11-12 11:30:00,94.36,94.53,94.33,94.5,13833.0,89.6247,89.7862,89.5963,89.7577,13833.0
2018-11-12 11:35:00,94.5,94.68,94.5,94.57,12400.0,89.7577,89.9287,89.7577,89.8242,12400.0
2018-11-12 11:40:00,94.62,94.85,94.62,94.68,15260.0,89.8717,90.0902,89.8717,89.9287,15260.0
2018-11-12 11:45:00,94.68,94.7,94.54,94.56,8157.0,89.9287,89.9477,89.7957,89.8147,8157.0
2018-11-12 11:50:00,94.57,94.66,94.39,94.56,19548.0,89.8242,89.9097,89.6532,89.8147,19548.0
2018-11-12 11:55:00,94.55,94.71,94.55,94.69,8286.0,89.8052,89.9572,89.8052,89.9382,8286.0
2018-11-12 12:00:00,94.71,94.75,94.68,94.69,7357.0,89.9572,89.9952,89.9287,89.9382,7357.0
2018-11-12 12:05:00,94.75,94.86,94.65,94.86,8648.0,89.9952,90.0997,89.9002,90.0997,8648.0
2018-11-12 12:10:00,94.83,94.83,94.69,94.76,6335.0,90.0712,90.0712,89.9382,90.0047,6335.0
2018-11-12 12:15:00,94.74,94.85,94.72,94.75,6520.0,89.9857,90.0902,89.9667,89.9952,6520.0
2018-11-12 12:20:00,94.72,94.79,94.68,94.73,9859.0,89.9667,90.0332,89.9287,89.9762,9859.0
2018-11-12 12:25:00,94.76,94.81,94.7,94.75,7471.0,90.0047,90.0522,89.9477,89.9952,7471.0
2018-11-12 12:30:00,94.75,94.77,94.59,94.6,6878.0,89.9952,90.0142,89.8432,89.8527,6878.0
2018-11-12 12:35:00,94.62,94.72,94.62,94.67,21075.0,89.8717,89.9667,89.8717,89.9192,21075.0
2018-11-12 12:40:00,94.66,94.83,94.66,94.74,16730.0,89.9097,90.0712,89.9097,89.9857,16730.0
2018-11-12 12:45:00,94.72,94.78,94.66,94.71,24377.0,89.9667,90.0237,89.9097,89.9572,24377.0
2018-11-12 12:50:00,94.72,94.73,94.5,94.5,6824.0,89.9667,89.9762,89.7577,89.7577,6824.0
2018-11-12 12:55:00,94.5,94.59,94.37,94.37,10992.0,89.7577,89.8432,89.6342,89.6342,10992.0
2018-11-12 13:00:00,94.39,94.41,94.33,94.34,7844.0,89.6532,89.6722,89.5963,89.6057,7844.0
2018-11-12 13:05:00,94.36,94.36,94.17,94.23,9987.0,89.6247,89.6247,89.4443,89.5013,9987.0
2018-11-12 13:10:00,94.22,94.26,94.14,94.14,9356.0,89.4918,89.5298,89.4158,89.4158,9356.0
2018-11-12 13:15:00,94.18,94.25,94.15,94.19,12232.0,89.4538,89.5203,89.4253,89.4633,12232.0
2018-11-12 13:20:00,94.19,94.27,94.18,94.24,8491.0,89.4633,89.5393,89.4538,89.5108,8491.0
2018-11-12 13:25:00,94.24,94.5,94.24,94.41,10115.0,89.5108,89.7577,89.5108,89.6722,10115.0
2018-11-12 13:30:00,94.41,94.55,94.4,94.51,8692.0,89.6722,89.8052,89.6627,89.7672,8692.0
2018-11-12 13:35:00,94.51,94.53,94.37,94.4,8238.0,89.7672,89.7862,89.6342,89.6627,8238.0
2018-11-12 13:40:00,94.41,94.41,94.3,94.3,6804.0,89.6722,89.6722,89.5678,89.5678,6804.0
2018-11-12 13:45:00,94.29,94.41,94.21,94.35,12270.0,89.5583,89.6722,89.4823,89.6152,12270.0
2018-11-12 13:50:00,94.37,94.71,94.36,94.64,10188.0,89.6342,89.9572,89.6247,89.8907,10188.0
2018-11-12 13:55:00,94.64,94.7,94.58,94.58,6560.0,89.8907,89.9477,89.8337,89.8337,6560.0
2018-11-12 14:00:00,94.62,94.73,94.57,94.72,9027.0,89.8717,89.9762,89.8242,89.9667,9027.0
2018-11-12 14:05:00,94.72,94.81,94.65,94.8,8781.0,89.9667,90.0522,89.9002,90.0427,8781.0
2018-11-12 14:10:00,94.76,94.93,94.76,94.86,5955.0,90.0047,90.1661,90.0047,90.0997,5955.0
2018-11-12 14:15:00,94.88,95.09,94.82,95.05,9813.0,90.1187,90.3181,90.0617,90.2801,9813.0
2018-11-12 14:20:00,95.04,95.04,94.95,95.03,9188.0,90.2706,90.2706,90.1851,90.2611,9188.0
2018-11-12 14:25:00,95.02,95.02,94.88,94.91,13388.0,90.2516,90.2516,90.1187,90.1471,13388.0
2018-11-12 14:30:00,94.93,94.97,94.89,94.93,11919.0,90.1661,90.2041,90.1281,90.1661,11919.0
2018-11-12 14:35:00,94.94,94.94,94.68,94.73,12119.0,90.1756,90.1756,89.9287,89.9762,12119.0
2018-11-12 14:40:00,94.75,95.04,94.74,95.02,13068.0,89.9952,90.2706,89.9857,90.2516,13068.0
2018-11-12 14:45:00,95.03,95.15,95.03,95.11,11637.0,90.2611,90.3751,90.2611,90.3371,11637.0
2018-11-12 14:50:00,95.14,95.14,94.91,94.94,13129.0,90.3656,90.3656,90.1471,90.1756,13129.0
2018-11-12 14:55:00,94.91,94.93,94.75,94.77,17469.0,90.1471,90.1661,89.9952,90.0142,17469.0
2018-11-12 15:00:00,94.74,94.85,94.67,94.72,13850.0,89.9857,90.0902,89.9192,89.9667,13850.0
2018-11-12 15:05:00,94.68,94.73,94.6,94.71,16567.0,89.9287,89.9762,89.8527,89.9572,16567.0
2018-11-12 15:10:00,94.68,94.8,94.56,94.78,18284.0,89.9287,90.0427,89.8147,90.0237,18284.0
2018-11-12 15:15:00,94.78,94.88,94.68,94.88,21246.0,90.0237,90.1187,89.9287,90.1187,21246.0
2018-11-12 15:20:00,94.86,95.05,94.8,94.95,17492.0,90.0997,90.2801,90.0427,90.1851,17492.0
2018-11-12 15:25:00,94.95,95.01,94.89,94.94,16690.0,90.1851,90.2421,90.1281,90.1756,16690.0
2018-11-12 15:30:00,94.94,94.95,94.69,94.75,40395.0,90.1756,90.1851,89.9382,89.9952,40395.0
2018-11-12 15:35:00,94.76,94.84,94.67,94.81,45996.0,90.0047,90.0807,89.9192,90.0522,45996.0
2018-11-12 15:40:00,94.82,94.88,94.7,94.75,83592.0,90.0617,90.1187,89.9477,89.9952,83592.0
2018-11-12 15:45:00,94.77,94.89,94.71,94.75,38149.0,90.0142,90.1281,89.9572,89.9952,38149.0
2018-11-12 15:50:00,94.74,94.77,94.27,94.32,49376.0,89.9857,90.0142,89.5393,89.5868,49376.0
2018-11-12 15:55:00,94.32,94.5,94.32,94.46,123380.0,89.5868,89.7577,89.5868,89.7197,123380.0
2018-11-13 09:30:00,94.96,95.55,94.96,95.54,20536.0,90.1946,90.755,90.1946,90.7455,20536.0
2018-11-13 09:35:00,95.59,95.59,95.2,95.34,7843.0,90.793,90.793,90.4226,90.5556,7843.0
2018-11-13 09:40:00,95.35,95.37,95.15,95.18,4779.0,90.5651,90.5841,90.3751,90.4036,4779.0
2018-11-13 09:45:00,95.16,95.17,94.79,94.79,5331.0,90.3846,90.3941,90.0332,90.0332,5331.0
2018-11-13 09:50:00,94.81,94.86,94.68,94.82,4975.0,90.0522,90.0997,89.9287,90.0617,4975.0
2018-11-13 09:55:00,94.81,94.82,94.6,94.78,4808.0,90.0522,90.0617,89.8527,90.0237,4808.0
2018-11-13 10:00:00,94.78,94.81,94.36,94.38,6769.0,90.0237,90.0522,89.6247,89.6437,6769.0
2018-11-13 10:05:00,94.37,94.8,94.35,94.76,6613.0,89.6342,90.0427,89.6152,90.0047,6613.0
2018-11-13 10:10:00,94.72,94.72,94.56,94.69,4430.0,89.9667,89.9667,89.8147,89.9382,4430.0
2018-11-13 10:15:00,94.69,94.7,94.55,94.61,11630.0,89.9382,89.9477,89.8052,89.8622,11630.0
2018-11-13 10:20:00,94.64,94.64,94.08,94.11,6338.0,89.8907,89.8907,89.3588,89.3873,6338.0
2018-11-13 10:25:00,94.18,94.26,93.94,93.99,11313.0,89.4538,89.5298,89.2258,89.2733,11313.0
2018-11-13 10:30:00,93.98,94.2,93.98,94.16,7604.0,89.2638,89.4728,89.2638,89.4348,7604.0
2018-11-13 10:35:00,94.18,94.22,94.12,94.13,7917.0,89.4538,89.4918,89.3968,89.4063,7917.0
2018-11-13 10:40:00,94.07,94.47,94.03,94.32,17106.0,89.3493,89.7292,89.3113,89.5868,17106.0
2018-11-13 10:45:00,94.34,94.59,94.34,94.48,7877.0,89.6057,89.8432,89.6057,89.7387,7877.0
2018-11-13 10:50:00,94.44,94.46,94.24,94.26,16220.0,89.7007,89.7197,89.5108,89.5298,16220.0
2018-11-13 10:55:00,94.31,94.46,94.28,94.38,7109.0,89.5773,89.7197,89.5488,89.6437,7109.0
2018-11-13 11:00:00,94.36,94.81,94.36,94.77,8423.0,89.6247,90.0522,89.6247,90.0142,8423.0
2018-11-13 11:05:00,94.83,95.04,94.65,94.82,18563.0,90.0712,90.2706,89.9002,90.0617,18563.0
2018-11-13 11:10:00,94.86,95.14,94.86,94.97,8875.0,90.0997,90.3656,90.0997,90.2041,8875.0
2018-11-13 11:15:00,94.96,95.13,94.82,95.1,19573.0,90.1946,90.3561,90.0617,90.3276,19573.0
2018-11-13 11:20:00,95.12,95.14,94.86,94.86,9095.0,90.3466,90.3656,90.0997,90.0997,9095.0
2018-11-13 11:25:00,94.81,94.94,94.67,94.68,7075.0,90.0522,90.1756,89.9192,89.9287,7075.0
2018-11-13 11:30:00,94.69,94.78,94.65,94.76,7945.0,89.9382,90.0237,89.9002,90.0047,7945.0
2018-11-13 11:35:00,94.78,94.82,94.5,94.58,9733.0,90.0237,90.0617,89.7577,89.8337,9733.0
2018-11-13 11:40:00,94.55,94.55,94.48,94.53,4000.0,89.8052,89.8052,89.7387,89.7862,4000.0
2018-11-13 11:45:00,94.55,94.56,94.43,94.56,4624.0,89.8052,89.8147,89.6912,89.8147,4624.0
2018-11-13 11:50:00,94.53,94.6,94.33,94.33,7131.0,89.7862,89.8527,89.5963,89.5963,7131.0
2018-11-13 11:55:00,94.38,94.39,94.21,94.27,7905.0,89.6437,89.6532,89.4823,89.5393,7905.0
2018-11-13 12:00:00,94.26,94.38,94.21,94.25,6600.0,89.5298,89.6437,89.4823,89.5203,6600.0
2018-11-13 12:05:00,94.24,94.25,94.09,94.19,4026.0,89.5108,89.5203,89.3683,89.4633,4026.0
2018-11-13 12:10:00,94.17,94.37,94.16,94.34,19150.0,89.4443,89.6342,89.4348,89.6057,19150.0
2018-11-13 12:15:00,94.37,94.43,94.29,94.33,9204.0,89.6342,89.6912,89.5583,89.5963,9204.0
2018-11-13 12:20:00,94.33,94.33,94.26,94.29,2564.0,89.5963,89.5963,89.5298,89.5583,2564.0
2018-11-13 12:25:00,94.3,94.45,94.3,94.36,12497.0,89.5678,89.7102,89.5678,89.6247,12497.0
2018-11-13 12:30:00,94.32,94.32,94.23,94.26,3509.0,89.5868,89.5868,89.5013,89.5298,3509.0
2018-11-13 12:35:00,94.25,94.25,94.08,94.1,3572.0,89.5203,89.5203,89.3588,89.3778,3572.0
2018-11-13 12:40:00,94.12,94.13,93.88,93.93,10566.0,89.3968,89.4063,89.1688,89.2163,10566.0
2018-11-13 12:45:00,93.95,94.01,93.92,93.99,4614.0,89.2353,89.2923,89.2068,89.2733,4614.0
2018-11-13 12:50:00,94.07,94.17,94.0,94.11,7309.0,89.3493,89.4443,89.2828,89.3873,7309.0
2018-11-13 12:55:00,94.05,94.05,93.89,93.98,6262.0,89.3303,89.3303,89.1783,89.2638,6262.0
2018-11-13 13:00:00,94.0,94.22,94.0,94.21,38700.0,89.2828,89.4918,89.2828,89.4823,38700.0
2018-11-13 13:05:00,94.18,94.21,94.13,94.16,3690.0,89.4538,89.4823,89.4063,89.4348,3690.0
2018-11-13 13:10:00,94.17,94.21,94.0,94.02,26647.0,89.4443,89.4823,89.2828,89.3018,26647.0
2018-11-13 13:15:00,94.08,94.14,94.01,94.07,6682.0,89.3588,89.4158,89.2923,89.3493,6682.0
2018-11-13 13:20:00,94.09,94.21,94.06,94.17,7072.0,89.3683,89.4823,89.3398,89.4443,7072.0
2018-11-13 13:25:00,94.15,94.2,93.97,94.2,7961.0,89.4253,89.4728,89.2543,89.4728,7961.0
2018-11-13 13:30:00,94.2,94.42,94.17,94.4,9686.0,89.4728,89.6817,89.4443,89.6627,9686.0
2018-11-13 13:35:00,94.43,94.51,94.36,94.51,4462.0,89.6912,89.7672,89.6247,89.7672,4462.0
2018-11-13 13:40:00,94.53,94.53,94.37,94.4,4719.0,89.7862,89.7862,89.6342,89.6627,4719.0
2018-11-13 13:45:00,94.4,94.48,94.2,94.2,4575.0,89.6627,89.7387,89.4728,89.4728,4575.0
2018-11-13 13:50:00,94.23,94.31,94.2,94.3,8764.0,89.5013,89.5773,89.4728,89.5678,8764.0
2018-11-13 13:55:00,94.31,94.34,94.16,94.16,4150.0,89.5773,89.6057,89.4348,89.4348,4150.0
2018-11-13 14:00:00,94.15,94.23,94.07,94.12,10980.0,89.4253,89.5013,89.3493,89.3968,10980.0
2018-11-13 14:05:00,94.14,94.23,94.11,94.14,6850.0,89.4158,89.5013,89.3873,89.4158,6850.0
2018-11-13 14:10:00,94.11,94.2,94.07,94.07,5809.0,89.3873,89.4728,89.3493,89.3493,5809.0
2018-11-13 14:15:00,94.0,94.0,93.82,93.89,6772.0,89.2828,89.2828,89.1118,89.1783,6772.0
2018-11-13 14:20:00,93.9,93.96,93.75,93.86,5754.0,89.1878,89.2448,89.0454,89.1498,5754.0
2018-11-13 14:25:00,93.87,93.87,93.78,93.85,6608.0,89.1593,89.1593,89.0739,89.1403,6608.0
2018-11-13 14:30:00,93.82,93.95,93.82,93.95,9472.0,89.1118,89.2353,89.1118,89.2353,9472.0
2018-11-13 14:35:00,93.95,94.04,93.94,93.98,5849.0,89.2353,89.3208,89.2258,89.2638,5849.0
2018-11-13 14:40:00,93.97,93.98,93.66,93.73,9300.0,89.2543,89.2638,88.9599,89.0264,9300.0
2018-11-13 14:45:00,93.73,93.91,93.61,93.89,12947.0,89.0264,89.1973,88.9124,89.1783,12947.0
2018-11-13 14:50:00,93.85,93.97,93.81,93.92,7263.0,89.1403,89.2543,89.1023,89.2068,7263.0
2018-11-13 14:55:00,93.94,94.03,93.81,93.85,11687.0,89.2258,89.3113,89.1023,89.1403,11687.0
2018-11-13 15:00:00,93.84,94.17,93.79,94.11,11245.0,89.1308,89.4443,89.0834,89.3873,11245.0
2018-11-13 15:05:00,94.12,94.13,93.9,93.96,10688.0,89.3968,89.4063,89.1878,89.2448,10688.0
2018-11-13 15:10:00,94.02,94.03,93.89,93.91,6694.0,89.3018,89.3113,89.1783,89.1973,6694.0
2018-11-13 15:15:00,93.9,93.94,93.79,93.88,35760.0,89.1878,89.2258,89.0834,89.1688,35760.0
2018-11-13 15:20:00,93.91,93.92,93.74,93.85,14627.0,89.1973,89.2068,89.0359,89.1403,14627.0
2018-11-13 15:25:00,93.85,94.08,93.85,93.96,9456.0,89.1403,89.3588,89.1403,89.2448,9456.0
2018-11-13 15:30:00,93.92,94.06,93.78,93.95,47073.0,89.2068,89.3398,89.0739,89.2353,47073.0
2018-11-13 15:35:00,93.95,94.34,93.94,94.16,23638.0,89.2353,89.6057,89.2258,89.4348,23638.0
2018-11-13 15:40:00,94.16,94.21,94.06,94.15,16980.0,89.4348,89.4823,89.3398,89.4253,16980.0
2018-11-13 15:45:00,94.17,94.37,94.09,94.33,36877.0,89.4443,89.6342,89.3683,89.5963,36877.0
2018-11-13 15:50:00,94.33,94.4,94.29,94.37,34240.0,89.5963,89.6627,89.5583,89.6342,34240.0
2018-11-13 15:55:00,94.37,94.37,94.1,94.18,112666.0,89.6342,89.6342,89.3778,89.4538,112666.0
2018-11-14 09:30:00,94.71,94.99,93.68,93.73,28525.0,89.9572,90.2231,88.9789,89.0264,28525.0
2018-11-14 09:35:00,93.67,93.88,93.39,93.57,17412.0,88.9694,89.1688,88.7034,88.8744,17412.0
2018-11-14 09:40:00,93.49,93.56,93.35,93.44,14187.0,88.7984,88.8649,88.6654,88.7509,14187.0
2018-11-14 09:45:00,93.44,93.44,93.0,93.18,30646.0,88.7509,88.7509,88.333,88.504,30646.0
2018-11-14 09:50:00,93.18,93.25,93.03,93.22,13360.0,88.504,88.5704,88.3615,88.542,13360.0
2018-11-14 09:55:00,93.26,93.27,92.96,92.99,9294.0,88.5799,88.5894,88.295,88.3235,9294.0
2018-11-14 10:00:00,92.99,92.99,92.72,92.85,15227.0,88.3235,88.3235,88.067,88.1905,15227.0
2018-11-14 10:05:00,92.83,93.17,92.73,93.16,35000.0,88.1715,88.4945,88.0765,88.485,35000.0
2018-11-14 10:10:00,93.12,93.22,93.03,93.11,14216.0,88.447,88.542,88.3615,88.4375,14216.0
2018-11-14 10:15:00,93.02,93.17,92.88,92.88,10480.0,88.352,88.4945,88.219,88.219,10480.0
2018-11-14 10:20:00,92.86,93.12,92.84,93.11,8121.0,88.2,88.447,88.181,88.4375,8121.0
2018-11-14 10:25:00,93.12,93.13,92.95,93.11,5802.0,88.447,88.4565,88.2855,88.4375,5802.0
2018-11-14 10:30:00,93.08,93.24,93.06,93.23,15413.0,88.409,88.561,88.39,88.5515,15413.0
2018-11-14 10:35:00,93.24,93.43,93.24,93.32,7150.0,88.561,88.7414,88.561,88.6369,7150.0
2018-11-14 10:40:00,93.25,93.41,93.04,93.39,12809.0,88.5704,88.7224,88.371,88.7034,12809.0
2018-11-14 10:45:00,93.4,93.44,93.24,93.24,10933.0,88.7129,88.7509,88.561,88.561,10933.0
2018-11-14 10:50:00,93.19,93.26,92.86,92.93,16482.0,88.5135,88.5799,88.2,88.2665,16482.0
2018-11-14 10:55:00,92.93,93.02,92.9,92.93,11473.0,88.2665,88.352,88.238,88.2665,11473.0
2018-11-14 11:00:00,92.91,92.91,92.8,92.88,23866.0,88.2475,88.2475,88.143,88.219,23866.0
2018-11-14 11:05:00,92.87,92.92,92.82,92.87,24534.0,88.2095,88.257,88.162,88.2095,24534.0
2018-11-14 11:10:00,92.86,92.91,92.79,92.8,27354.0,88.2,88.2475,88.1335,88.143,27354.0
2018-11-14 11:15:00,92.78,92.94,92.75,92.82,17091.0,88.124,88.276,88.0955,88.162,17091.0
2018-11-14 11:20:00,92.82,92.9,92.63,92.7,25363.0,88.162,88.238,87.9816,88.048,25363.0
2018-11-14 11:25:00,92.72,92.88,92.69,92.87,18442.0,88.067,88.219,88.0386,88.2095,18442.0
2018-11-14 11:30:00,92.9,93.19,92.87,93.19,15061.0,88.238,88.5135,88.2095,88.5135,15061.0
2018-11-14 11:35:00,93.16,93.2,92.92,92.92,8162.0,88.485,88.523,88.257,88.257,8162.0
2018-11-14 11:40:00,92.94,92.98,92.78,92.91,12846.0,88.276,88.314,88.124,88.2475,12846.0
2018-11-14 11:45:00,92.93,92.98,92.82,92.85,16897.0,88.2665,88.314,88.162,88.1905,16897.0
2018-11-14 11:50:00,92.84,92.92,92.76,92.91,19754.0,88.181,88.257,88.105,88.2475,19754.0
2018-11-14 11:55:00,92.88,92.94,92.79,92.93,37318.0,88.219,88.276,88.1335,88.2665,37318.0
2018-11-14 12:00:00,92.91,92.99,92.8,92.8,12263.0,88.2475,88.3235,88.143,88.143,12263.0
2018-11-14 12:05:00,92.83,92.94,92.76,92.9,9326.0,88.1715,88.276,88.105,88.238,9326.0
2018-11-14 12:10:00,92.85,92.95,92.75,92.78,36473.0,88.1905,88.2855,88.0955,88.124,36473.0
2018-11-14 12:15:00,92.76,92.92,92.71,92.86,10152.0,88.105,88.257,88.0575,88.2,10152.0
2018-11-14 12:20:00,92.88,93.15,92.88,93.08,6843.0,88.219,88.4755,88.219,88.409,6843.0
2018-11-14 12:25:00,93.07,93.14,92.99,93.06,10215.0,88.3995,88.466,88.3235,88.39,10215.0
2018-11-14 12:30:00,93.04,93.07,92.93,92.95,28471.0,88.371,88.3995,88.2665,88.2855,28471.0
2018-11-14 12:35:00,92.94,92.94,92.71,92.84,12459.0,88.276,88.276,88.0575,88.181,12459.0
2018-11-14 12:40:00,92.85,92.91,92.74,92.86,8228.0,88.1905,88.2475,88.086,88.2,8228.0
2018-11-14 12:45:00,92.88,92.96,92.8,92.84,24386.0,88.219,88.295,88.143,88.181,24386.0
2018-11-14 12:50:00,92.82,92.98,92.74,92.8,16963.0,88.162,88.314,88.086,88.143,16963.0
2018-11-14 12:55:00,92.81,92.88,92.56,92.63,9815.0,88.1525,88.219,87.9151,87.9816,9815.0
2018-11-14 13:00:00,92.6,92.74,92.55,92.65,8490.0,87.9531,88.086,87.9056,88.0006,8490.0
2018-11-14 13:05:00,92.61,92.72,92.58,92.64,8818.0,87.9626,88.067,87.9341,87.9911,8818.0
2018-11-14 13:10:00,92.63,92.66,92.37,92.46,21059.0,87.9816,88.0101,87.7346,87.8201,21059.0
2018-11-14 13:15:00,92.48,92.62,92.41,92.56,56670.0,87.8391,87.9721,87.7726,87.9151,56670.0
2018-11-14 13:20:00,92.58,92.6,92.4,92.43,28604.0,87.9341,87.9531,87.7631,87.7916,28604.0
2018-11-14 13:25:00,92.41,92.43,92.33,92.37,9050.0,87.7726,87.7916,87.6966,87.7346,9050.0
2018-11-14 13:30:00,92.37,92.45,92.23,92.31,11460.0,87.7346,87.8106,87.6016,87.6776,11460.0
2018-11-14 13:35:00,92.32,92.41,92.22,92.22,6257.0,87.6871,87.7726,87.5921,87.5921,6257.0
2018-11-14 13:40:00,92.24,92.27,91.95,91.95,12179.0,87.6111,87.6396,87.3357,87.3357,12179.0
2018-11-14 13:45:00,92.0,92.14,91.97,92.09,8549.0,87.3832,87.5162,87.3547,87.4687,8549.0
2018-11-14 13:50:00,92.06,92.09,91.99,92.03,7717.0,87.4402,87.4687,87.3737,87.4117,7717.0
2018-11-14 13:55:00,92.05,92.15,92.04,92.14,7589.0,87.4307,87.5257,87.4212,87.5162,7589.0
2018-11-14 14:00:00,92.11,92.11,91.83,91.83,12018.0,87.4877,87.4877,87.2217,87.2217,12018.0
2018-11-14 14:05:00,91.81,91.87,91.66,91.87,24348.0,87.2027,87.2597,87.0602,87.2597,24348.0
2018-11-14 14:10:00,91.89,92.0,91.83,92.0,11843.0,87.2787,87.3832,87.2217,87.3832,11843.0
2018-11-14 14:15:00,92.02,92.4,92.02,92.26,17196.0,87.4022,87.7631,87.4022,87.6301,17196.0
2018-11-14 14:20:00,92.28,92.44,92.2,92.3,17890.0,87.6491,87.8011,87.5731,87.6681,17890.0
2018-11-14 14:25:00,92.29,92.29,92.11,92.16,8273.0,87.6586,87.6586,87.4877,87.5351,8273.0
2018-11-14 14:30:00,92.16,92.3,92.07,92.24,9727.0,87.5351,87.6681,87.4497,87.6111,9727.0
2018-11-14 14:35:00,92.22,92.49,92.19,92.39,11017.0,87.5921,87.8486,87.5636,87.7536,11017.0
2018-11-14 14:40:00,92.41,92.52,92.27,92.28,13155.0,87.7726,87.8771,87.6396,87.6491,13155.0
2018-11-14 14:45:00,92.3,92.53,92.25,92.51,13818.0,87.6681,87.8866,87.6206,87.8676,13818.0
2018-11-14 14:50:00,92.5,92.72,92.47,92.72,14016.0,87.8581,88.067,87.8296,88.067,14016.0
2018-11-14 14:55:00,92.73,92.97,92.72,92.94,15479.0,88.0765,88.3045,88.067,88.276,15479.0
2018-11-14 15:00:00,92.96,93.07,92.81,92.99,20768.0,88.295,88.3995,88.1525,88.3235,20768.0
2018-11-14 15:05:00,93.0,93.3,93.0,93.21,20032.0,88.333,88.6179,88.333,88.5325,20032.0
2018-11-14 15:10:00,93.21,93.23,93.08,93.11,14161.0,88.5325,88.5515,88.409,88.4375,14161.0
2018-11-14 15:15:00,93.13,93.23,93.05,93.2,17121.0,88.4565,88.5515,88.3805,88.523,17121.0
2018-11-14 15:20:00,93.19,93.21,93.0,93.03,16344.0,88.5135,88.5325,88.333,88.3615,16344.0
2018-11-14 15:25:00,93.03,93.04,92.89,92.94,15883.0,88.3615,88.371,88.2285,88.276,15883.0
2018-11-14 15:30:00,92.95,92.99,92.72,92.73,18532.0,88.2855,88.3235,88.067,88.0765,18532.0
2018-11-14 15:35:00,92.71,92.8,92.66,92.71,23107.0,88.0575,88.143,88.0101,88.0575,23107.0
2018-11-14 15:40:00,92.69,92.73,92.59,92.61,24262.0,88.0386,88.0765,87.9436,87.9626,24262.0
2018-11-14 15:45:00,92.6,92.79,92.6,92.75,58832.0,87.9531,88.1335,87.9531,88.0955,58832.0
2018-11-14 15:50:00,92.75,92.75,92.3,92.39,45280.0,88.0955,88.0955,87.6681,87.7536,45280.0
2018-11-14 15:55:00,92.39,92.56,92.25,92.5,100887.0,87.7536,87.9151,87.6206,87.8581,100887.0
2018-11-15 09:30:00,92.19,92.19,90.98,91.11,58671.0,87.5636,87.5636,86.4144,86.5378,58671.0
2018-11-15 09:35:00,91.03,91.39,91.0,91.1,20111.0,86.4619,86.8038,86.4334,86.5283,20111.0
2018-11-15 09:40:00,91.04,91.4,90.89,91.37,34721.0,86.4714,86.8133,86.3289,86.7848,34721.0
2018-11-15 09:45:00,91.33,91.36,91.11,91.24,24772.0,86.7468,86.7753,86.5378,86.6613,24772.0
2018-11-15 09:50:00,91.19,91.21,90.95,91.09,29177.0,86.6138,86.6328,86.3859,86.5188,29177.0
2018-11-15 09:55:00,91.11,91.16,90.84,90.9,35719.0,86.5378,86.5853,86.2814,86.3384,35719.0
2018-11-15 10:00:00,90.91,91.1,90.9,90.95,23779.0,86.3479,86.5283,86.3384,86.3859,23779.0
2018-11-15 10:05:00,90.93,91.04,90.86,90.89,19958.0,86.3669,86.4714,86.3004,86.3289,19958.0
2018-11-15 10:10:00,90.86,91.05,90.79,91.0,50977.0,86.3004,86.4809,86.2339,86.4334,50977.0
2018-11-15 10:15:00,91.0,91.09,90.95,91.01,16690.0,86.4334,86.5188,86.3859,86.4429,16690.0
2018-11-15 10:20:00,90.96,91.1,90.8,90.8,12535.0,86.3954,86.5283,86.2434,86.2434,12535.0
2018-11-15 10:25:00,90.78,90.89,90.73,90.86,23430.0,86.2244,86.3289,86.1769,86.3004,23430.0
2018-11-15 10:30:00,90.86,90.86,90.4,90.45,22773.0,86.3004,86.3004,85.8635,85.911,22773.0
2018-11-15 10:35:00,90.49,90.54,90.32,90.45,18184.0,85.949,85.9964,85.7875,85.911,18184.0
2018-11-15 10:40:00,90.45,90.55,90.4,90.46,27252.0,85.911,86.0059,85.8635,85.9205,27252.0
2018-11-15 10:45:00,90.45,90.58,90.43,90.47,30802.0,85.911,86.0344,85.892,85.93,30802.0
2018-11-15 10:50:00,90.45,90.57,90.43,90.53,77705.0,85.911,86.0249,85.892,85.9869,77705.0
2018-11-15 10:55:00,90.53,90.76,90.53,90.7,19461.0,85.9869,86.2054,85.9869,86.1484,19461.0
2018-11-15 11:00:00,90.74,90.86,90.61,90.8,45181.0,86.1864,86.3004,86.0629,86.2434,45181.0
2018-11-15 11:05:00,90.79,90.88,90.61,90.63,22761.0,86.2339,86.3194,86.0629,86.0819,22761.0
2018-11-15 11:10:00,90.64,90.86,90.62,90.7,44952.0,86.0914,86.3004,86.0724,86.1484,44952.0
2018-11-15 11:15:00,90.69,90.96,90.64,90.96,26373.0,86.1389,86.3954,86.0914,86.3954,26373.0
2018-11-15 11:20:00,90.94,91.0,90.86,90.92,34130.0,86.3764,86.4334,86.3004,86.3574,34130.0
2018-11-15 11:25:00,90.89,90.94,90.7,90.73,31235.0,86.3289,86.3764,86.1484,86.1769,31235.0
2018-11-15 11:30:00,90.71,91.07,90.71,90.99,57040.0,86.1579,86.4998,86.1579,86.4239,57040.0
2018-11-15 11:35:00,90.98,91.21,90.91,91.15,35278.0,86.4144,86.6328,86.3479,86.5758,35278.0
2018-11-15 11:40:00,91.1,91.26,91.08,91.12,55060.0,86.5283,86.6803,86.5093,86.5473,55060.0
2018-11-15 11:45:00,91.12,91.33,91.12,91.28,27009.0,86.5473,86.7468,86.5473,86.6993,27009.0
2018-11-15 11:50:00,91.27,91.29,91.12,91.24,34170.0,86.6898,86.7088,86.5473,86.6613,34170.0
2018-11-15 11:55:00,91.22,91.23,90.96,91.06,17785.0,86.6423,86.6518,86.3954,86.4903,17785.0
2018-11-15 12:00:00,91.11,91.3,91.06,91.28,18019.0,86.5378,86.7183,86.4903,86.6993,18019.0
2018-11-15 12:05:00,91.32,91.4,91.06,91.06,18146.0,86.7373,86.8133,86.4903,86.4903,18146.0
2018-11-15 12:10:00,91.06,91.1,90.97,90.97,20692.0,86.4903,86.5283,86.4049,86.4049,20692.0
2018-11-15 12:15:00,90.98,91.15,90.96,91.07,20892.0,86.4144,86.5758,86.3954,86.4998,20892.0
2018-11-15 12:20:00,91.07,91.09,91.0,91.05,31184.0,86.4998,86.5188,86.4334,86.4809,31184.0
2018-11-15 12:25:00,91.04,91.13,90.94,91.13,23302.0,86.4714,86.5568,86.3764,86.5568,23302.0
2018-11-15 12:30:00,91.14,91.27,91.07,91.25,20565.0,86.5663,86.6898,86.4998,86.6708,20565.0
2018-11-15 12:35:00,91.28,91.39,91.22,91.39,22200.0,86.6993,86.8038,86.6423,86.8038,22200.0
2018-11-15 12:40:00,91.39,91.41,91.19,91.19,10524.0,86.8038,86.8228,86.6138,86.6138,10524.0
2018-11-15 12:45:00,91.18,91.19,91.1,91.14,16992.0,86.6043,86.6138,86.5283,86.5663,16992.0
2018-11-15 12:50:00,91.15,91.16,90.94,90.98,18369.0,86.5758,86.5853,86.3764,86.4144,18369.0
2018-11-15 12:55:00,90.99,91.0,90.83,90.88,16288.0,86.4239,86.4334,86.2719,86.3194,16288.0
2018-11-15 13:00:00,90.89,90.93,90.79,90.87,29170.0,86.3289,86.3669,86.2339,86.3099,29170.0
2018-11-15 13:05:00,90.88,90.96,90.79,90.8,30439.0,86.3194,86.3954,86.2339,86.2434,30439.0
2018-11-15 13:10:00,90.81,90.95,90.8,90.92,21060.0,86.2529,86.3859,86.2434,86.3574,21060.0
2018-11-15 13:15:00,90.9,91.41,90.87,91.27,28208.0,86.3384,86.8228,86.3099,86.6898,28208.0
2018-11-15 13:20:00,91.28,91.71,91.28,91.65,19199.0,86.6993,87.1077,86.6993,87.0507,19199.0
2018-11-15 13:25:00,91.68,91.79,91.55,91.75,25320.0,87.0792,87.1837,86.9558,87.1457,25320.0
2018-11-15 13:30:00,91.73,91.89,91.58,91.77,25470.0,87.1267,87.2787,86.9843,87.1647,25470.0
2018-11-15 13:35:00,91.8,91.8,91.56,91.57,38546.0,87.1932,87.1932,86.9653,86.9748,38546.0
2018-11-15 13:40:00,91.58,91.65,91.49,91.64,47864.0,86.9843,87.0507,86.8988,87.0412,47864.0
2018-11-15 13:45:00,91.64,91.75,91.48,91.52,49527.0,87.0412,87.1457,86.8893,86.9273,49527.0
2018-11-15 13:50:00,91.52,91.88,91.52,91.63,55499.0,86.9273,87.2692,86.9273,87.0317,55499.0
2018-11-15 13:55:00,91.57,91.67,91.45,91.53,51139.0,86.9748,87.0697,86.8608,86.9368,51139.0
2018-11-15 14:00:00,91.56,91.88,91.56,91.85,42968.0,86.9653,87.2692,86.9653,87.2407,42968.0
2018-11-15 14:05:00,91.89,91.98,91.59,91.6,37824.0,87.2787,87.3642,86.9938,87.0033,37824.0
2018-11-15 14:10:00,91.58,91.7,91.46,91.7,29309.0,86.9843,87.0982,86.8703,87.0982,29309.0
2018-11-15 14:15:00,91.74,91.74,91.52,91.56,26720.0,87.1362,87.1362,86.9273,86.9653,26720.0
2018-11-15 14:20:00,91.56,91.64,91.5,91.54,26390.0,86.9653,87.0412,86.9083,86.9463,26390.0
2018-11-15 14:25:00,91.52,91.8,91.48,91.78,31095.0,86.9273,87.1932,86.8893,87.1742,31095.0
2018-11-15 14:30:00,91.74,91.99,91.74,91.88,32467.0,87.1362,87.3737,87.1362,87.2692,32467.0
2018-11-15 14:35:00,91.9,91.91,91.6,91.66,26649.0,87.2882,87.2977,87.0033,87.0602,26649.0
2018-11-15 14:40:00,91.66,91.72,91.59,91.6,66109.0,87.0602,87.1172,86.9938,87.0033,66109.0
2018-11-15 14:45:00,91.59,91.69,91.57,91.63,60752.0,86.9938,87.0887,86.9748,87.0317,60752.0
2018-11-15 14:50:00,91.63,91.66,91.44,91.52,37564.0,87.0317,87.0602,86.8513,86.9273,37564.0
2018-11-15 14:55:00,91.51,91.58,91.43,91.53,28578.0,86.9178,86.9843,86.8418,86.9368,28578.0
2018-11-15 15:00:00,91.55,91.55,91.09,91.43,42871.0,86.9558,86.9558,86.5188,86.8418,42871.0
2018-11-15 15:05:00,91.48,91.69,91.43,91.54,76533.0,86.8893,87.0887,86.8418,86.9463,76533.0
2018-11-15 15:10:00,91.57,91.8,91.54,91.74,47760.0,86.9748,87.1932,86.9463,87.1362,47760.0
2018-11-15 15:15:00,91.75,91.81,91.45,91.45,37200.0,87.1457,87.2027,86.8608,86.8608,37200.0
2018-11-15 15:20:00,91.44,91.52,91.36,91.45,28431.0,86.8513,86.9273,86.7753,86.8608,28431.0
2018-11-15 15:25:00,91.45,91.53,91.33,91.34,38712.0,86.8608,86.9368,86.7468,86.7563,38712.0
2018-11-15 15:30:00,91.34,91.51,91.3,91.34,50896.0,86.7563,86.9178,86.7183,86.7563,50896.0
2018-11-15 15:35:00,91.34,91.49,91.3,91.36,56581.0,86.7563,86.8988,86.7183,86.7753,56581.0
2018-11-15 15:40:00,91.38,91.45,91.29,91.42,76411.0,86.7943,86.8608,86.7088,86.8323,76411.0
2018-11-15 15:45:00,91.39,91.43,91.29,91.33,82390.0,86.8038,86.8418,86.7088,86.7468,82390.0
2018-11-15 15:50:00,91.33,91.71,91.31,91.67,106144.0,86.7468,87.1077,86.7278,87.0697,106144.0
2018-11-15 15:55:00,91.65,91.66,91.47,91.63,154966.0,87.0507,87.0602,86.8798,87.0317,154966.0
2018-11-16 09:30:00,91.2,91.65,91.14,91.45,114963.0,86.6233,87.0507,86.5663,86.8608,114963.0
2018-11-16 09:35:00,91.43,91.45,91.29,91.39,8607.0,86.8418,86.8608,86.7088,86.8038,8607.0
2018-11-16 09:40:00,91.41,91.52,91.32,91.4,18241.0,86.8228,86.9273,86.7373,86.8133,18241.0
2018-11-16 09:45:00,91.43,91.62,91.36,91.57,18168.0,86.8418,87.0222,86.7753,86.9748,18168.0
2018-11-16 09:50:00,91.55,91.83,91.53,91.7,12755.0,86.9558,87.2217,86.9368,87.0982,12755.0
2018-11-16 09:55:00,91.75,92.0,91.71,91.9,45461.0,87.1457,87.3832,87.1077,87.2882,45461.0
2018-11-16 10:00:00,91.88,92.29,91.88,92.29,12950.0,87.2692,87.6586,87.2692,87.6586,12950.0
2018-11-16 10:05:00,92.28,92.44,92.16,92.25,11243.0,87.6491,87.8011,87.5351,87.6206,11243.0
2018-11-16 10:10:00,92.25,92.47,92.25,92.4,7969.0,87.6206,87.8296,87.6206,87.7631,7969.0
2018-11-16 10:15:00,92.42,92.51,92.33,92.33,10581.0,87.7821,87.8676,87.6966,87.6966,10581.0
2018-11-16 10:20:00,92.35,92.43,92.25,92.31,10759.0,87.7156,87.7916,87.6206,87.6776,10759.0
2018-11-16 10:25:00,92.37,92.47,92.31,92.33,11873.0,87.7346,87.8296,87.6776,87.6966,11873.0
2018-11-16 10:30:00,92.34,92.54,92.31,92.44,30383.0,87.7061,87.8961,87.6776,87.8011,30383.0
2018-11-16 10:35:00,92.39,92.66,92.36,92.65,18441.0,87.7536,88.0101,87.7251,88.0006,18441.0
2018-11-16 10:40:00,92.59,92.59,92.37,92.48,10491.0,87.9436,87.9436,87.7346,87.8391,10491.0
2018-11-16 10:45:00,92.48,92.52,92.29,92.43,13815.0,87.8391,87.8771,87.6586,87.7916,13815.0
2018-11-16 10:50:00,92.38,92.46,92.27,92.46,4860.0,87.7441,87.8201,87.6396,87.8201,4860.0
2018-11-16 10:55:00,92.51,92.51,92.32,92.37,6346.0,87.8676,87.8676,87.6871,87.7346,6346.0
2018-11-16 11:00:00,92.39,92.48,92.33,92.42,5471.0,87.7536,87.8391,87.6966,87.7821,5471.0
2018-11-16 11:05:00,92.41,92.52,92.39,92.39,7204.0,87.7726,87.8771,87.7536,87.7536,7204.0
2018-11-16 11:10:00,92.36,92.41,92.24,92.4,12353.0,87.7251,87.7726,87.6111,87.7631,12353.0
2018-11-16 11:15:00,92.43,92.58,92.38,92.53,6627.0,87.7916,87.9341,87.7441,87.8866,6627.0
2018-11-16 11:20:00,92.5,92.51,92.4,92.42,10663.0,87.8581,87.8676,87.7631,87.7821,10663.0
2018-11-16 11:25:00,92.42,92.61,92.39,92.52,6374.0,87.7821,87.9626,87.7536,87.8771,6374.0
2018-11-16 11:30:00,92.51,92.64,92.38,92.48,7364.0,87.8676,87.9911,87.7441,87.8391,7364.0
2018-11-16 11:35:00,92.47,92.57,92.46,92.5,7364.0,87.8296,87.9246,87.8201,87.8581,7364.0
2018-11-16 11:40:00,92.52,92.52,92.32,92.35,11116.0,87.8771,87.8771,87.6871,87.7156,11116.0
2018-11-16 11:45:00,92.33,92.4,92.26,92.26,9732.0,87.6966,87.7631,87.6301,87.6301,9732.0
2018-11-16 11:50:00,92.21,92.21,91.94,91.94,15135.0,87.5826,87.5826,87.3262,87.3262,15135.0
2018-11-16 11:55:00,91.99,92.01,91.94,91.94,33210.0,87.3737,87.3927,87.3262,87.3262,33210.0
2018-11-16 12:00:00,91.94,91.99,91.75,91.82,6305.0,87.3262,87.3737,87.1457,87.2122,6305.0
2018-11-16 12:05:00,91.88,92.02,91.88,91.99,18962.0,87.2692,87.4022,87.2692,87.3737,18962.0
2018-11-16 12:10:00,91.99,92.01,91.93,91.96,25475.0,87.3737,87.3927,87.3167,87.3452,25475.0
2018-11-16 12:15:00,91.96,92.02,91.88,91.98,8885.0,87.3452,87.4022,87.2692,87.3642,8885.0
2018-11-16 12:20:00,91.94,92.01,91.9,91.93,6172.0,87.3262,87.3927,87.2882,87.3167,6172.0
2018-11-16 12:25:00,91.92,91.94,91.8,91.82,6069.0,87.3072,87.3262,87.1932,87.2122,6069.0
2018-11-16 12:30:00,91.83,92.12,91.8,92.12,11378.0,87.2217,87.4972,87.1932,87.4972,11378.0
2018-11-16 12:35:00,92.18,92.3,92.03,92.1,26491.0,87.5541,87.6681,87.4117,87.4782,26491.0
2018-11-16 12:40:00,92.1,92.22,92.02,92.1,17475.0,87.4782,87.5921,87.4022,87.4782,17475.0
2018-11-16 12:45:00,92.11,92.51,92.1,92.44,13839.0,87.4877,87.8676,87.4782,87.8011,13839.0
2018-11-16 12:50:00,92.41,92.42,92.25,92.27,6343.0,87.7726,87.7821,87.6206,87.6396,6343.0
2018-11-16 12:55:00,92.23,92.38,92.21,92.35,9216.0,87.6016,87.7441,87.5826,87.7156,9216.0
2018-11-16 13:00:00,92.38,92.4,92.19,92.2,11121.0,87.7441,87.7631,87.5636,87.5731,11121.0
2018-11-16 13:05:00,92.22,92.25,91.98,92.02,8589.0,87.5921,87.6206,87.3642,87.4022,8589.0
2018-11-16 13:10:00,92.04,92.19,91.97,92.05,14778.0,87.4212,87.5636,87.3547,87.4307,14778.0
2018-11-16 13:15:00,92.05,92.08,91.94,91.94,10588.0,87.4307,87.4592,87.3262,87.3262,10588.0
2018-11-16 13:20:00,91.96,92.02,91.93,92.0,5815.0,87.3452,87.4022,87.3167,87.3832,5815.0
2018-11-16 13:25:00,92.04,92.15,91.93,91.97,12075.0,87.4212,87.5257,87.3167,87.3547,12075.0
2018-11-16 13:30:00,91.99,91.99,91.85,91.87,13166.0,87.3737,87.3737,87.2407,87.2597,13166.0
2018-11-16 13:35:00,91.85,91.96,91.81,91.88,5984.0,87.2407,87.3452,87.2027,87.2692,5984.0
2018-11-16 13:40:00,91.88,91.97,91.78,91.87,9343.0,87.2692,87.3547,87.1742,87.2597,9343.0
2018-11-16 13:45:00,91.85,91.94,91.82,91.93,3532.0,87.2407,87.3262,87.2122,87.3167,3532.0
2018-11-16 13:50:00,91.96,91.98,91.89,91.89,6345.0,87.3452,87.3642,87.2787,87.2787,6345.0
2018-11-16 13:55:00,91.9,92.02,91.87,91.98,5222.0,87.2882,87.4022,87.2597,87.3642,5222.0
2018-11-16 14:00:00,92.03,92.11,92.03,92.07,4975.0,87.4117,87.4877,87.4117,87.4497,4975.0
2018-11-16 14:05:00,92.11,92.18,92.04,92.13,11516.0,87.4877,87.5541,87.4212,87.5067,11516.0
2018-11-16 14:10:00,92.15,92.21,92.02,92.02,8457.0,87.5257,87.5826,87.4022,87.4022,8457.0
2018-11-16 14:15:00,92.02,92.18,91.99,92.18,3941.0,87.4022,87.5541,87.3737,87.5541,3941.0
2018-11-16 14:20:00,92.14,92.14,91.93,91.93,5728.0,87.5162,87.5162,87.3167,87.3167,5728.0
2018-11-16 14:25:00,91.95,92.14,91.87,92.04,16292.0,87.3357,87.5162,87.2597,87.4212,16292.0
2018-11-16 14:30:00,92.07,92.19,92.04,92.19,5206.0,87.4497,87.5636,87.4212,87.5636,5206.0
2018-11-16 14:35:00,92.13,92.25,92.1,92.21,5428.0,87.5067,87.6206,87.4782,87.5826,5428.0
2018-11-16 14:40:00,92.19,92.19,92.08,92.09,6895.0,87.5636,87.5636,87.4592,87.4687,6895.0
2018-11-16 14:45:00,92.12,92.21,92.08,92.21,13359.0,87.4972,87.5826,87.4592,87.5826,13359.0
2018-11-16 14:50:00,92.25,92.28,92.18,92.28,4587.0,87.6206,87.6491,87.5541,87.6491,4587.0
2018-11-16 14:55:00,92.28,92.31,92.23,92.31,9048.0,87.6491,87.6776,87.6016,87.6776,9048.0
2018-11-16 15:00:00,92.27,92.37,92.23,92.27,19720.0,87.6396,87.7346,87.6016,87.6396,19720.0
2018-11-16 15:05:00,92.27,92.43,92.27,92.38,18357.0,87.6396,87.7916,87.6396,87.7441,18357.0
2018-11-16 15:10:00,92.4,92.44,92.35,92.4,9999.0,87.7631,87.8011,87.7156,87.7631,9999.0
2018-11-16 15:15:00,92.42,92.49,92.39,92.47,12980.0,87.7821,87.8486,87.7536,87.8296,12980.0
2018-11-16 15:20:00,92.49,92.52,92.39,92.41,26945.0,87.8486,87.8771,87.7536,87.7726,26945.0
2018-11-16 15:25:00,92.42,92.5,92.37,92.43,9939.0,87.7821,87.8581,87.7346,87.7916,9939.0
2018-11-16 15:30:00,92.43,92.43,92.31,92.31,12217.0,87.7916,87.7916,87.6776,87.6776,12217.0
2018-11-16 15:35:00,92.3,92.39,92.29,92.39,11614.0,87.6681,87.7536,87.6586,87.7536,11614.0
2018-11-16 15:40:00,92.39,92.41,92.32,92.38,20995.0,87.7536,87.7726,87.6871,87.7441,20995.0
2018-11-16 15:45:00,92.38,92.43,92.32,92.41,44994.0,87.7441,87.7916,87.6871,87.7726,44994.0
2018-11-16 15:50:00,92.4,92.44,92.31,92.4,55799.0,87.7631,87.8011,87.6776,87.7631,55799.0
2018-11-16 15:55:00,92.37,92.42,92.22,92.27,137092.0,87.7346,87.7821,87.5921,87.6396,137092.0
2018-11-19 09:30:00,92.28,92.45,92.1,92.45,27733.0,87.7717,87.9334,87.6005,87.9334,27733.0
2018-11-19 09:35:00,92.42,92.56,92.39,92.43,14188.0,87.9049,88.038,87.8763,87.9144,14188.0
2018-11-19 09:40:00,92.43,92.58,92.37,92.56,8291.0,87.9144,88.057,87.8573,88.038,8291.0
2018-11-19 09:45:00,92.55,92.7,92.46,92.63,7001.0,88.0285,88.1712,87.9429,88.1046,7001.0
2018-11-19 09:50:00,92.66,92.68,92.4,92.42,7791.0,88.1331,88.1522,87.8858,87.9049,7791.0
2018-11-19 09:55:00,92.43,92.44,92.01,92.15,26959.0,87.9144,87.9239,87.5149,87.648,26959.0
2018-11-19 10:00:00,92.13,92.14,91.94,92.02,13786.0,87.629,87.6385,87.4483,87.5244,13786.0
2018-11-19 10:05:00,92.01,92.02,91.68,91.68,9036.0,87.5149,87.5244,87.201,87.201,9036.0
2018-11-19 10:10:00,91.66,91.74,91.52,91.74,16653.0,87.182,87.2581,87.0488,87.2581,16653.0
2018-11-19 10:15:00,91.75,91.86,91.5,91.56,21897.0,87.2676,87.3722,87.0298,87.0869,21897.0
2018-11-19 10:20:00,91.59,91.61,91.11,91.19,24371.0,87.1154,87.1344,86.6589,86.735,24371.0
2018-11-19 10:25:00,91.19,91.36,91.09,91.31,12609.0,86.735,86.8966,86.6398,86.8491,12609.0
2018-11-19 10:30:00,91.33,91.41,91.0,91.05,10900.0,86.8681,86.9442,86.5542,86.6018,10900.0
2018-11-19 10:35:00,91.01,91.06,90.7,90.78,21902.0,86.5637,86.6113,86.2689,86.345,21902.0
2018-11-19 10:40:00,90.77,90.93,90.73,90.82,15075.0,86.3355,86.4877,86.2974,86.383,15075.0
2018-11-19 10:45:00,90.83,90.87,90.67,90.8,17599.0,86.3925,86.4306,86.2404,86.364,17599.0
2018-11-19 10:50:00,90.81,90.93,90.8,90.87,19318.0,86.3735,86.4877,86.364,86.4306,19318.0
2018-11-19 10:55:00,90.88,90.89,90.63,90.68,43834.0,86.4401,86.4496,86.2023,86.2499,43834.0
2018-11-19 11:00:00,90.69,90.8,90.51,90.58,20877.0,86.2594,86.364,86.0882,86.1548,20877.0
2018-11-19 11:05:00,90.59,90.77,90.48,90.51,36765.0,86.1643,86.3355,86.0596,86.0882,36765.0
2018-11-19 11:10:00,90.54,90.57,90.24,90.26,21609.0,86.1167,86.1452,85.8314,85.8504,21609.0
2018-11-19 11:15:00,90.24,90.28,90.15,90.28,15332.0,85.8314,85.8694,85.7458,85.8694,15332.0
2018-11-19 11:20:00,90.24,90.37,90.14,90.21,17108.0,85.8314,85.955,85.7362,85.8028,17108.0
2018-11-19 11:25:00,90.22,90.28,90.15,90.24,20118.0,85.8123,85.8694,85.7458,85.8314,20118.0
2018-11-19 11:30:00,90.22,90.25,90.13,90.18,15048.0,85.8123,85.8409,85.7267,85.7743,15048.0
2018-11-19 11:35:00,90.18,90.23,90.12,90.15,20012.0,85.7743,85.8219,85.7172,85.7458,20012.0
2018-11-19 11:40:00,90.12,90.3,90.04,90.2,24027.0,85.7172,85.8884,85.6411,85.7933,24027.0
2018-11-19 11:45:00,90.19,90.26,90.04,90.16,16733.0,85.7838,85.8504,85.6411,85.7553,16733.0
2018-11-19 11:50:00,90.11,90.16,89.65,89.77,27211.0,85.7077,85.7553,85.2702,85.3843,27211.0
2018-11-19 11:55:00,89.78,89.89,89.63,89.66,24136.0,85.3938,85.4985,85.2512,85.2797,24136.0
2018-11-19 12:00:00,89.67,89.74,89.49,89.52,25321.0,85.2892,85.3558,85.118,85.1465,25321.0
2018-11-19 12:05:00,89.53,89.56,89.31,89.47,29028.0,85.156,85.1846,84.9468,85.099,29028.0
2018-11-19 12:10:00,89.46,89.64,89.37,89.49,38525.0,85.0895,85.2607,85.0039,85.118,38525.0
2018-11-19 12:15:00,89.48,89.54,89.41,89.52,23366.0,85.1085,85.1656,85.0419,85.1465,23366.0
2018-11-19 12:20:00,89.51,89.57,89.41,89.44,43562.0,85.137,85.1941,85.0419,85.0704,43562.0
2018-11-19 12:25:00,89.45,89.68,89.39,89.67,21247.0,85.08,85.2987,85.0229,85.2892,21247.0
2018-11-19 12:30:00,89.61,89.61,89.44,89.52,17843.0,85.2321,85.2321,85.0704,85.1465,17843.0
2018-11-19 12:35:00,89.54,90.05,89.53,90.05,11959.0,85.1656,85.6506,85.156,85.6506,11959.0
2018-11-19 12:40:00,90.08,90.21,90.05,90.1,30440.0,85.6792,85.8028,85.6506,85.6982,30440.0
2018-11-19 12:45:00,90.1,90.19,89.98,90.03,24360.0,85.6982,85.7838,85.5841,85.6316,24360.0
2018-11-19 12:50:00,90.06,90.24,89.97,90.09,14990.0,85.6602,85.8314,85.5746,85.6887,14990.0
2018-11-19 12:55:00,90.12,90.23,90.04,90.17,21728.0,85.7172,85.8219,85.6411,85.7648,21728.0
2018-11-19 13:00:00,90.14,90.14,90.0,90.08,21819.0,85.7362,85.7362,85.6031,85.6792,21819.0
2018-11-19 13:05:00,90.07,90.19,89.9,89.92,25423.0,85.6697,85.7838,85.508,85.527,25423.0
2018-11-19 13:10:00,89.92,90.08,89.89,89.97,18079.0,85.527,85.6792,85.4985,85.5746,18079.0
2018-11-19 13:15:00,89.97,89.98,89.75,89.95,21711.0,85.5746,85.5841,85.3653,85.5555,21711.0
2018-11-19 13:20:00,90.02,90.08,89.93,89.93,36428.0,85.6221,85.6792,85.5365,85.5365,36428.0
2018-11-19 13:25:00,89.93,89.96,89.81,89.86,9834.0,85.5365,85.565,85.4224,85.4699,9834.0
2018-11-19 13:30:00,89.88,89.94,89.75,89.9,11588.0,85.4889,85.546,85.3653,85.508,11588.0
2018-11-19 13:35:00,89.87,90.2,89.87,90.12,8785.0,85.4794,85.7933,85.4794,85.7172,8785.0
2018-11-19 13:40:00,90.14,90.2,90.09,90.13,17241.0,85.7362,85.7933,85.6887,85.7267,17241.0
2018-11-19 13:45:00,90.19,90.26,90.1,90.24,13401.0,85.7838,85.8504,85.6982,85.8314,13401.0
2018-11-19 13:50:00,90.24,90.27,90.08,90.13,28589.0,85.8314,85.8599,85.6792,85.7267,28589.0
2018-11-19 13:55:00,90.1,90.17,90.03,90.03,15382.0,85.6982,85.7648,85.6316,85.6316,15382.0
2018-11-19 14:00:00,90.05,90.1,89.9,89.9,30520.0,85.6506,85.6982,85.508,85.508,30520.0
2018-11-19 14:05:00,89.93,90.02,89.85,89.93,19098.0,85.5365,85.6221,85.4604,85.5365,19098.0
2018-11-19 14:10:00,89.92,89.93,89.83,89.88,12125.0,85.527,85.5365,85.4414,85.4889,12125.0
2018-11-19 14:15:00,89.86,90.03,89.79,89.88,14210.0,85.4699,85.6316,85.4033,85.4889,14210.0
2018-11-19 14:20:00,89.9,90.06,89.83,90.06,10163.0,85.508,85.6602,85.4414,85.6602,10163.0
2018-11-19 14:25:00,90.04,90.18,90.03,90.05,8354.0,85.6411,85.7743,85.6316,85.6506,8354.0
2018-11-19 14:30:00,90.04,90.05,89.76,89.97,21241.0,85.6411,85.6506,85.3748,85.5746,21241.0
2018-11-19 14:35:00,89.93,90.03,89.83,90.03,14494.0,85.5365,85.6316,85.4414,85.6316,14494.0
2018-11-19 14:40:00,90.06,90.19,90.0,90.07,13709.0,85.6602,85.7838,85.6031,85.6697,13709.0
2018-11-19 14:45:00,90.03,90.24,89.93,90.15,11488.0,85.6316,85.8314,85.5365,85.7458,11488.0
2018-11-19 14:50:00,90.16,90.24,90.08,90.24,9124.0,85.7553,85.8314,85.6792,85.8314,9124.0
2018-11-19 14:55:00,90.25,90.28,90.08,90.1,13672.0,85.8409,85.8694,85.6792,85.6982,13672.0
2018-11-19 15:00:00,90.09,90.2,89.99,90.12,20462.0,85.6887,85.7933,85.5936,85.7172,20462.0
2018-11-19 15:05:00,90.11,90.16,90.06,90.06,17071.0,85.7077,85.7553,85.6602,85.6602,17071.0
2018-11-19 15:10:00,90.06,90.35,90.04,90.25,21141.0,85.6602,85.936,85.6411,85.8409,21141.0
2018-11-19 15:15:00,90.24,90.3,90.08,90.19,23056.0,85.8314,85.8884,85.6792,85.7838,23056.0
2018-11-19 15:20:00,90.22,90.32,90.19,90.22,17481.0,85.8123,85.9075,85.7838,85.8123,17481.0
2018-11-19 15:25:00,90.22,90.26,90.08,90.17,13509.0,85.8123,85.8504,85.6792,85.7648,13509.0
2018-11-19 15:30:00,90.18,90.22,90.09,90.11,27695.0,85.7743,85.8123,85.6887,85.7077,27695.0
2018-11-19 15:35:00,90.11,90.17,89.87,89.97,39306.0,85.7077,85.7648,85.4794,85.5746,39306.0
2018-11-19 15:40:00,89.94,89.94,89.75,89.84,24195.0,85.546,85.546,85.3653,85.4509,24195.0
2018-11-19 15:45:00,89.83,89.88,89.74,89.84,75134.0,85.4414,85.4889,85.3558,85.4509,75134.0
2018-11-19 15:50:00,89.84,89.98,89.76,89.94,50908.0,85.4509,85.5841,85.3748,85.546,50908.0
2018-11-19 15:55:00,89.94,90.12,89.9,90.08,78443.0,85.546,85.7172,85.508,85.6792,78443.0
2018-11-20 09:30:00,89.55,89.72,89.2,89.49,56221.0,85.1751,85.3368,84.8422,85.118,56221.0
2018-11-20 09:35:00,89.48,89.93,89.47,89.82,19334.0,85.1085,85.5365,85.099,85.4319,19334.0
2018-11-20 09:40:00,89.88,90.09,89.72,90.09,18250.0,85.4889,85.6887,85.3368,85.6887,18250.0
2018-11-20 09:45:00,90.05,90.05,89.49,89.59,37294.0,85.6506,85.6506,85.118,85.2131,37294.0
2018-11-20 09:50:00,89.58,89.58,89.08,89.19,30480.0,85.2036,85.2036,84.728,84.8327,30480.0
2018-11-20 09:55:00,89.13,89.18,89.01,89.13,17998.0,84.7756,84.8231,84.6615,84.7756,17998.0
2018-11-20 10:00:00,89.12,89.42,89.07,89.37,17624.0,84.7661,85.0514,84.7185,85.0039,17624.0
2018-11-20 10:05:00,89.36,89.4,89.15,89.31,24200.0,84.9944,85.0324,84.7946,84.9468,24200.0
2018-11-20 10:10:00,89.25,89.42,89.19,89.41,27647.0,84.8897,85.0514,84.8327,85.0419,27647.0
2018-11-20 10:15:00,89.39,89.64,89.37,89.63,29749.0,85.0229,85.2607,85.0039,85.2512,29749.0
2018-11-20 10:20:00,89.66,89.87,89.65,89.73,12690.0,85.2797,85.4794,85.2702,85.3463,12690.0
2018-11-20 10:25:00,89.73,89.77,89.44,89.48,31085.0,85.3463,85.3843,85.0704,85.1085,31085.0
2018-11-20 10:30:00,89.47,89.52,89.35,89.4,15720.0,85.099,85.1465,84.9848,85.0324,15720.0
2018-11-20 10:35:00,89.43,89.64,89.38,89.58,17158.0,85.0609,85.2607,85.0134,85.2036,17158.0
2018-11-20 10:40:00,89.6,89.63,89.4,89.42,23030.0,85.2226,85.2512,85.0324,85.0514,23030.0
2018-11-20 10:45:00,89.43,89.43,89.16,89.24,17272.0,85.0609,85.0609,84.8041,84.8802,17272.0
2018-11-20 10:50:00,89.26,89.58,89.24,89.52,12324.0,84.8992,85.2036,84.8802,85.1465,12324.0
2018-11-20 10:55:00,89.5,89.68,89.5,89.55,19805.0,85.1275,85.2987,85.1275,85.1751,19805.0
2018-11-20 11:00:00,89.62,89.67,89.39,89.41,12691.0,85.2417,85.2892,85.0229,85.0419,12691.0
2018-11-20 11:05:00,89.34,89.5,89.32,89.37,18136.0,84.9753,85.1275,84.9563,85.0039,18136.0
2018-11-20 11:10:00,89.33,89.36,89.18,89.21,22583.0,84.9658,84.9944,84.8231,84.8517,22583.0
2018-11-20 11:15:00,89.21,89.21,89.06,89.11,19890.0,84.8517,84.8517,84.709,84.7566,19890.0
2018-11-20 11:20:00,89.09,89.36,89.09,89.2,11949.0,84.7375,84.9944,84.7375,84.8422,11949.0
2018-11-20 11:25:00,89.19,89.27,89.03,89.06,7589.0,84.8327,84.9088,84.6805,84.709,7589.0
2018-11-20 11:30:00,89.08,89.15,89.01,89.08,10073.0,84.728,84.7946,84.6615,84.728,10073.0
2018-11-20 11:35:00,89.11,89.5,89.11,89.41,28578.0,84.7566,85.1275,84.7566,85.0419,28578.0
2018-11-20 11:40:00,89.4,89.9,89.38,89.83,136908.0,85.0324,85.508,85.0134,85.4414,136908.0
2018-11-20 11:45:00,89.87,89.89,89.5,89.53,25585.0,85.4794,85.4985,85.1275,85.156,25585.0
2018-11-20 11:50:00,89.54,89.64,89.49,89.56,6679.0,85.1656,85.2607,85.118,85.1846,6679.0
2018-11-20 11:55:00,89.55,89.76,89.52,89.67,10582.0,85.1751,85.3748,85.1465,85.2892,10582.0
2018-11-20 12:00:00,89.67,89.93,89.64,89.9,9042.0,85.2892,85.5365,85.2607,85.508,9042.0
2018-11-20 12:05:00,89.89,89.89,89.57,89.57,14599.0,85.4985,85.4985,85.1941,85.1941,14599.0
2018-11-20 12:10:00,89.53,89.64,89.51,89.58,8933.0,85.156,85.2607,85.137,85.2036,8933.0
2018-11-20 12:15:00,89.61,89.72,89.58,89.62,8236.0,85.2321,85.3368,85.2036,85.2417,8236.0
2018-11-20 12:20:00,89.62,89.68,89.53,89.65,6955.0,85.2417,85.2987,85.156,85.2702,6955.0
2018-11-20 12:25:00,89.66,89.93,89.66,89.77,10415.0,85.2797,85.5365,85.2797,85.3843,10415.0
2018-11-20 12:30:00,89.8,89.85,89.72,89.76,13120.0,85.4129,85.4604,85.3368,85.3748,13120.0
2018-11-20 12:35:00,89.78,89.85,89.7,89.71,8878.0,85.3938,85.4604,85.3177,85.3273,8878.0
2018-11-20 12:40:00,89.7,89.73,89.6,89.6,7318.0,85.3177,85.3463,85.2226,85.2226,7318.0
2018-11-20 12:45:00,89.59,89.64,89.53,89.63,7280.0,85.2131,85.2607,85.156,85.2512,7280.0
2018-11-20 12:50:00,89.62,89.74,89.61,89.7,5571.0,85.2417,85.3558,85.2321,85.3177,5571.0
2018-11-20 12:55:00,89.65,89.66,89.5,89.51,6901.0,85.2702,85.2797,85.1275,85.137,6901.0
2018-11-20 13:00:00,89.51,89.55,89.42,89.46,7460.0,85.137,85.1751,85.0514,85.0895,7460.0
2018-11-20 13:05:00,89.46,89.57,89.46,89.54,5078.0,85.0895,85.1941,85.0895,85.1656,5078.0
2018-11-20 13:10:00,89.52,89.56,89.47,89.54,6668.0,85.1465,85.1846,85.099,85.1656,6668.0
2018-11-20 13:15:00,89.55,89.59,89.46,89.49,14975.0,85.1751,85.2131,85.0895,85.118,14975.0
2018-11-20 13:20:00,89.48,89.49,89.19,89.26,28964.0,85.1085,85.118,84.8327,84.8992,28964.0
2018-11-20 13:25:00,89.25,89.38,89.25,89.33,4621.0,84.8897,85.0134,84.8897,84.9658,4621.0
2018-11-20 13:30:00,89.34,89.48,89.3,89.45,10118.0,84.9753,85.1085,84.9373,85.08,10118.0
2018-11-20 13:35:00,89.42,89.5,89.37,89.46,7693.0,85.0514,85.1275,85.0039,85.0895,7693.0
2018-11-20 13:40:00,89.45,89.63,89.41,89.51,12409.0,85.08,85.2512,85.0419,85.137,12409.0
2018-11-20 13:45:00,89.5,89.53,89.42,89.47,6680.0,85.1275,85.156,85.0514,85.099,6680.0
2018-11-20 13:50:00,89.42,89.51,89.35,89.36,7752.0,85.0514,85.137,84.9848,84.9944,7752.0
2018-11-20 13:55:00,89.36,89.41,89.25,89.25,7346.0,84.9944,85.0419,84.8897,84.8897,7346.0
2018-11-20 14:00:00,89.21,89.21,88.98,88.99,12688.0,84.8517,84.8517,84.6329,84.6424,12688.0
2018-11-20 14:05:00,89.02,89.02,88.8,88.81,17037.0,84.671,84.671,84.4617,84.4712,17037.0
2018-11-20 14:10:00,88.79,89.04,88.79,89.04,13530.0,84.4522,84.69,84.4522,84.69,13530.0
2018-11-20 14:15:00,89.0,89.07,88.94,89.01,7814.0,84.6519,84.7185,84.5949,84.6615,7814.0
2018-11-20 14:20:00,89.01,89.03,88.86,88.96,14937.0,84.6615,84.6805,84.5188,84.6139,14937.0
2018-11-20 14:25:00,88.97,89.01,88.84,88.87,9527.0,84.6234,84.6615,84.4998,84.5283,9527.0
2018-11-20 14:30:00,88.9,89.15,88.87,89.13,15425.0,84.5568,84.7946,84.5283,84.7756,15425.0
2018-11-20 14:35:00,89.14,89.2,89.09,89.09,6191.0,84.7851,84.8422,84.7375,84.7375,6191.0
2018-11-20 14:40:00,89.07,89.08,88.83,88.87,47719.0,84.7185,84.728,84.4902,84.5283,47719.0
2018-11-20 14:45:00,88.87,88.93,88.81,88.87,7634.0,84.5283,84.5854,84.4712,84.5283,7634.0
2018-11-20 14:50:00,88.85,88.91,88.7,88.75,27157.0,84.5093,84.5663,84.3666,84.4142,27157.0
2018-11-20 14:55:00,88.78,88.78,88.64,88.71,19504.0,84.4427,84.4427,84.3095,84.3761,19504.0
2018-11-20 15:00:00,88.71,88.85,88.33,88.36,25525.0,84.3761,84.5093,84.0147,84.0432,25525.0
2018-11-20 15:05:00,88.34,88.4,88.27,88.32,39992.0,84.0242,84.0813,83.9576,84.0052,39992.0
2018-11-20 15:10:00,88.31,88.38,88.08,88.3,49791.0,83.9957,84.0622,83.7769,83.9861,49791.0
2018-11-20 15:15:00,88.3,88.57,88.2,88.47,15506.0,83.9861,84.2429,83.891,84.1478,15506.0
2018-11-20 15:20:00,88.5,88.68,88.48,88.64,31442.0,84.1764,84.3476,84.1573,84.3095,31442.0
2018-11-20 15:25:00,88.64,88.91,88.54,88.72,25672.0,84.3095,84.5663,84.2144,84.3856,25672.0
2018-11-20 15:30:00,88.75,88.77,88.65,88.77,19227.0,84.4142,84.4332,84.319,84.4332,19227.0
2018-11-20 15:35:00,88.76,88.95,88.74,88.94,55718.0,84.4237,84.6044,84.4046,84.5949,55718.0
2018-11-20 15:40:00,88.92,88.93,88.7,88.75,96086.0,84.5759,84.5854,84.3666,84.4142,96086.0
2018-11-20 15:45:00,88.75,88.82,88.49,88.53,47222.0,84.4142,84.4807,84.1669,84.2049,47222.0
2018-11-20 15:50:00,88.54,88.6,88.4,88.49,68020.0,84.2144,84.2715,84.0813,84.1669,68020.0
2018-11-20 15:55:00,88.49,88.57,88.42,88.42,191436.0,84.1669,84.2429,84.1003,84.1003,191436.0
2018-11-21 09:30:00,88.76,89.0,88.61,88.69,29089.0,84.4237,84.6519,84.281,84.3571,29089.0
2018-11-21 09:35:00,88.69,89.0,88.62,88.98,17157.0,84.3571,84.6519,84.2905,84.6329,17157.0
2018-11-21 09:40:00,88.98,89.0,88.61,88.96,19273.0,84.6329,84.6519,84.281,84.6139,19273.0
2018-11-21 09:45:00,89.0,89.01,88.6,88.6,13940.0,84.6519,84.6615,84.2715,84.2715,13940.0
2018-11-21 09:50:00,88.62,88.81,88.47,88.81,15264.0,84.2905,84.4712,84.1478,84.4712,15264.0
2018-11-21 09:55:00,88.85,89.01,88.71,89.01,12680.0,84.5093,84.6615,84.3761,84.6615,12680.0
2018-11-21 10:00:00,88.93,88.93,88.73,88.79,14533.0,84.5854,84.5854,84.3951,84.4522,14533.0
2018-11-21 10:05:00,88.75,88.81,88.53,88.6,13584.0,84.4142,84.4712,84.2049,84.2715,13584.0
2018-11-21 10:10:00,88.6,88.61,88.36,88.38,14705.0,84.2715,84.281,84.0432,84.0622,14705.0
2018-11-21 10:15:00,88.41,88.58,88.33,88.5,19544.0,84.0908,84.2525,84.0147,84.1764,19544.0
2018-11-21 10:20:00,88.5,88.8,88.47,88.78,13563.0,84.1764,84.4617,84.1478,84.4427,13563.0
2018-11-21 10:25:00,88.81,88.97,88.76,88.88,12702.0,84.4712,84.6234,84.4237,84.5378,12702.0
2018-11-21 10:30:00,88.88,88.88,88.68,88.72,14529.0,84.5378,84.5378,84.3476,84.3856,14529.0
2018-11-21 10:35:00,88.75,88.87,88.57,88.63,13203.0,84.4142,84.5283,84.2429,84.3,13203.0
2018-11-21 10:40:00,88.63,88.68,88.52,88.57,12507.0,84.3,84.3476,84.1954,84.2429,12507.0
2018-11-21 10:45:00,88.55,88.59,88.41,88.53,10083.0,84.2239,84.262,84.0908,84.2049,10083.0
2018-11-21 10:50:00,88.52,88.65,88.5,88.62,12906.0,84.1954,84.319,84.1764,84.2905,12906.0
2018-11-21 10:55:00,88.64,88.69,88.54,88.69,8867.0,84.3095,84.3571,84.2144,84.3571,8867.0
2018-11-21 11:00:00,88.67,88.82,88.61,88.81,12577.0,84.3381,84.4807,84.281,84.4712,12577.0
2018-11-21 11:05:00,88.81,88.84,88.75,88.81,12980.0,84.4712,84.4998,84.4142,84.4712,12980.0
2018-11-21 11:10:00,88.84,89.08,88.84,88.99,15376.0,84.4998,84.728,84.4998,84.6424,15376.0
2018-11-21 11:15:00,89.0,89.02,88.82,88.92,12091.0,84.6519,84.671,84.4807,84.5759,12091.0
2018-11-21 11:20:00,88.93,88.93,88.78,88.79,12500.0,84.5854,84.5854,84.4427,84.4522,12500.0
2018-11-21 11:25:00,88.8,88.84,88.72,88.76,15222.0,84.4617,84.4998,84.3856,84.4237,15222.0
2018-11-21 11:30:00,88.76,88.77,88.69,88.74,12700.0,84.4237,84.4332,84.3571,84.4046,12700.0
2018-11-21 11:35:00,88.73,88.76,88.68,88.69,17048.0,84.3951,84.4237,84.3476,84.3571,17048.0
2018-11-21 11:40:00,88.68,88.76,88.61,88.76,14434.0,84.3476,84.4237,84.281,84.4237,14434.0
2018-11-21 11:45:00,88.73,88.87,88.67,88.8,16043.0,84.3951,84.5283,84.3381,84.4617,16043.0
2018-11-21 11:50:00,88.79,88.94,88.74,88.89,10094.0,84.4522,84.5949,84.4046,84.5473,10094.0
2018-11-21 11:55:00,88.89,88.9,88.7,88.83,10986.0,84.5473,84.5568,84.3666,84.4902,10986.0
2018-11-21 12:00:00,88.82,88.85,88.7,88.74,7905.0,84.4807,84.5093,84.3666,84.4046,7905.0
2018-11-21 12:05:00,88.72,88.73,88.6,88.62,18433.0,84.3856,84.3951,84.2715,84.2905,18433.0
2018-11-21 12:10:00,88.58,88.68,88.48,88.65,49809.0,84.2525,84.3476,84.1573,84.319,49809.0
2018-11-21 12:15:00,88.69,88.87,88.69,88.8,13077.0,84.3571,84.5283,84.3571,84.4617,13077.0
2018-11-21 12:20:00,88.81,88.98,88.79,88.98,15331.0,84.4712,84.6329,84.4522,84.6329,15331.0
2018-11-21 12:25:00,88.97,89.01,88.9,88.98,9037.0,84.6234,84.6615,84.5568,84.6329,9037.0
2018-11-21 12:30:00,89.01,89.02,88.92,88.99,12370.0,84.6615,84.671,84.5759,84.6424,12370.0
2018-11-21 12:35:00,89.01,89.03,88.9,89.03,14934.0,84.6615,84.6805,84.5568,84.6805,14934.0
2018-11-21 12:40:00,89.05,89.15,89.03,89.11,7789.0,84.6995,84.7946,84.6805,84.7566,7789.0
2018-11-21 12:45:00,89.11,89.21,89.1,89.16,10829.0,84.7566,84.8517,84.7471,84.8041,10829.0
2018-11-21 12:50:00,89.15,89.26,89.15,89.26,10373.0,84.7946,84.8992,84.7946,84.8992,10373.0
2018-11-21 12:55:00,89.27,89.3,89.16,89.18,8551.0,84.9088,84.9373,84.8041,84.8231,8551.0
2018-11-21 13:00:00,89.16,89.17,89.05,89.11,14803.0,84.8041,84.8136,84.6995,84.7566,14803.0
2018-11-21 13:05:00,89.1,89.13,89.04,89.04,6110.0,84.7471,84.7756,84.69,84.69,6110.0
2018-11-21 13:10:00,89.04,89.05,88.9,89.0,18403.0,84.69,84.6995,84.5568,84.6519,18403.0
2018-11-21 13:15:00,89.0,89.0,88.88,88.93,9412.0,84.6519,84.6519,84.5378,84.5854,9412.0
2018-11-21 13:20:00,88.93,88.94,88.76,88.83,10050.0,84.5854,84.5949,84.4237,84.4902,10050.0
2018-11-21 13:25:00,88.84,89.01,88.82,89.01,16229.0,84.4998,84.6615,84.4807,84.6615,16229.0
2018-11-21 13:30:00,88.99,89.02,88.97,88.99,19606.0,84.6424,84.671,84.6234,84.6424,19606.0
2018-11-21 13:35:00,89.01,89.05,88.93,88.95,21979.0,84.6615,84.6995,84.5854,84.6044,21979.0
2018-11-21 13:40:00,88.96,89.19,88.95,89.18,13838.0,84.6139,84.8327,84.6044,84.8231,13838.0
2018-11-21 13:45:00,89.17,89.27,89.16,89.17,16679.0,84.8136,84.9088,84.8041,84.8136,16679.0
2018-11-21 13:50:00,89.16,89.18,89.04,89.16,7595.0,84.8041,84.8231,84.69,84.8041,7595.0
2018-11-21 13:55:00,89.13,89.15,89.08,89.14,6202.0,84.7756,84.7946,84.728,84.7851,6202.0
2018-11-21 14:00:00,89.16,89.16,89.01,89.04,7316.0,84.8041,84.8041,84.6615,84.69,7316.0
2018-11-21 14:05:00,89.01,89.1,88.97,89.07,7492.0,84.6615,84.7471,84.6234,84.7185,7492.0
2018-11-21 14:10:00,89.06,89.15,89.04,89.1,7537.0,84.709,84.7946,84.69,84.7471,7537.0
2018-11-21 14:15:00,89.13,89.15,89.04,89.15,5969.0,84.7756,84.7946,84.69,84.7946,5969.0
2018-11-21 14:20:00,89.13,89.25,89.12,89.24,9051.0,84.7756,84.8897,84.7661,84.8802,9051.0
2018-11-21 14:25:00,89.24,89.26,89.14,89.2,8868.0,84.8802,84.8992,84.7851,84.8422,8868.0
2018-11-21 14:30:00,89.22,89.22,89.12,89.16,8926.0,84.8612,84.8612,84.7661,84.8041,8926.0
2018-11-21 14:35:00,89.16,89.17,89.06,89.14,8746.0,84.8041,84.8136,84.709,84.7851,8746.0
2018-11-21 14:40:00,89.14,89.2,89.11,89.18,7435.0,84.7851,84.8422,84.7566,84.8231,7435.0
2018-11-21 14:45:00,89.17,89.23,89.13,89.23,11669.0,84.8136,84.8707,84.7756,84.8707,11669.0
2018-11-21 14:50:00,89.23,89.29,89.2,89.26,16276.0,84.8707,84.9278,84.8422,84.8992,16276.0
2018-11-21 14:55:00,89.25,89.26,89.16,89.18,10465.0,84.8897,84.8992,84.8041,84.8231,10465.0
2018-11-21 15:00:00,89.18,89.24,89.15,89.18,15263.0,84.8231,84.8802,84.7946,84.8231,15263.0
2018-11-21 15:05:00,89.17,89.34,89.16,89.34,15444.0,84.8136,84.9753,84.8041,84.9753,15444.0
2018-11-21 15:10:00,89.32,89.32,89.12,89.13,11291.0,84.9563,84.9563,84.7661,84.7756,11291.0
2018-11-21 15:15:00,89.13,89.17,89.02,89.02,10452.0,84.7756,84.8136,84.671,84.671,10452.0
2018-11-21 15:20:00,89.02,89.06,88.97,89.04,13844.0,84.671,84.709,84.6234,84.69,13844.0
2018-11-21 15:25:00,89.05,89.05,88.9,88.9,17534.0,84.6995,84.6995,84.5568,84.5568,17534.0
2018-11-21 15:30:00,88.91,88.91,88.72,88.76,21045.0,84.5663,84.5663,84.3856,84.4237,21045.0
2018-11-21 15:35:00,88.76,88.83,88.76,88.77,22073.0,84.4237,84.4902,84.4237,84.4332,22073.0
2018-11-21 15:40:00,88.75,88.81,88.71,88.72,29237.0,84.4142,84.4712,84.3761,84.3856,29237.0
2018-11-21 15:45:00,88.71,88.87,88.7,88.79,30377.0,84.3761,84.5283,84.3666,84.4522,30377.0
2018-11-21 15:50:00,88.79,88.81,88.71,88.74,32917.0,84.4522,84.4712,84.3761,84.4046,32917.0
2018-11-21 15:55:00,88.73,88.85,88.67,88.68,83909.0,84.3951,84.5093,84.3381,84.3476,83909.0
2018-11-23 09:30:00,88.23,88.4,87.9,88.4,25894.0,83.9196,84.0813,83.6057,84.0813,25894.0
2018-11-23 09:35:00,88.45,88.85,88.43,88.8,27335.0,84.1288,84.5093,84.1098,84.4617,27335.0
2018-11-23 09:40:00,88.81,89.69,88.8,89.59,25296.0,84.4712,85.3082,84.4617,85.2131,25296.0
2018-11-23 09:45:00,89.58,89.76,89.51,89.65,10825.0,85.2036,85.3748,85.137,85.2702,10825.0
2018-11-23 09:50:00,89.56,89.87,89.49,89.87,4242.0,85.1846,85.4794,85.118,85.4794,4242.0
2018-11-23 09:55:00,89.88,89.97,89.67,89.8,15893.0,85.4889,85.5746,85.2892,85.4129,15893.0
2018-11-23 10:00:00,89.8,89.81,89.62,89.66,10878.0,85.4129,85.4224,85.2417,85.2797,10878.0
2018-11-23 10:05:00,89.66,89.83,89.56,89.69,6526.0,85.2797,85.4414,85.1846,85.3082,6526.0
2018-11-23 10:10:00,89.74,89.82,89.69,89.79,9059.0,85.3558,85.4319,85.3082,85.4033,9059.0
2018-11-23 10:15:00,89.75,89.87,89.68,89.78,12863.0,85.3653,85.4794,85.2987,85.3938,12863.0
2018-11-23 10:20:00,89.82,89.82,89.61,89.69,10207.0,85.4319,85.4319,85.2321,85.3082,10207.0
2018-11-23 10:25:00,89.72,89.73,89.6,89.65,10988.0,85.3368,85.3463,85.2226,85.2702,10988.0
2018-11-23 10:30:00,89.63,89.65,89.53,89.58,18883.0,85.2512,85.2702,85.156,85.2036,18883.0
2018-11-23 10:35:00,89.6,89.63,89.48,89.51,6954.0,85.2226,85.2512,85.1085,85.137,6954.0
2018-11-23 10:40:00,89.5,89.56,89.45,89.56,12121.0,85.1275,85.1846,85.08,85.1846,12121.0
2018-11-23 10:45:00,89.54,89.62,89.37,89.57,31490.0,85.1656,85.2417,85.0039,85.1941,31490.0
2018-11-23 10:50:00,89.61,89.82,89.61,89.8,9042.0,85.2321,85.4319,85.2321,85.4129,9042.0
2018-11-23 10:55:00,89.8,89.94,89.8,89.91,10409.0,85.4129,85.546,85.4129,85.5175,10409.0
2018-11-23 11:00:00,89.9,90.05,89.9,89.95,13687.0,85.508,85.6506,85.508,85.5555,13687.0
2018-11-23 11:05:00,89.96,90.07,89.94,90.01,9736.0,85.565,85.6697,85.546,85.6126,9736.0
2018-11-23 11:10:00,89.99,90.01,89.89,89.92,7872.0,85.5936,85.6126,85.4985,85.527,7872.0
2018-11-23 11:15:00,89.92,90.16,89.91,90.09,8556.0,85.527,85.7553,85.5175,85.6887,8556.0
2018-11-23 11:20:00,90.11,90.2,90.09,90.16,4772.0,85.7077,85.7933,85.6887,85.7553,4772.0
2018-11-23 11:25:00,90.16,90.24,90.11,90.16,10360.0,85.7553,85.8314,85.7077,85.7553,10360.0
2018-11-23 11:30:00,90.15,90.16,90.0,90.12,6960.0,85.7458,85.7553,85.6031,85.7172,6960.0
2018-11-23 11:35:00,90.1,90.17,90.02,90.06,13114.0,85.6982,85.7648,85.6221,85.6602,13114.0
2018-11-23 11:40:00,90.06,90.06,89.94,90.04,14565.0,85.6602,85.6602,85.546,85.6411,14565.0
2018-11-23 11:45:00,90.09,90.14,90.02,90.07,12387.0,85.6887,85.7362,85.6221,85.6697,12387.0
2018-11-23 11:50:00,90.07,90.08,89.91,89.98,16441.0,85.6697,85.6792,85.5175,85.5841,16441.0
2018-11-23 11:55:00,89.96,89.98,89.68,89.73,11159.0,85.565,85.5841,85.2987,85.3463,11159.0
2018-11-23 12:00:00,89.72,89.91,89.72,89.89,15576.0,85.3368,85.5175,85.3368,85.4985,15576.0
2018-11-23 12:05:00,89.86,89.86,89.65,89.75,9057.0,85.4699,85.4699,85.2702,85.3653,9057.0
2018-11-23 12:10:00,89.72,89.75,89.62,89.7,7065.0,85.3368,85.3653,85.2417,85.3177,7065.0
2018-11-23 12:15:00,89.73,89.81,89.72,89.79,10181.0,85.3463,85.4224,85.3368,85.4033,10181.0
2018-11-23 12:20:00,89.78,89.79,89.71,89.74,3258.0,85.3938,85.4033,85.3273,85.3558,3258.0
2018-11-23 12:25:00,89.74,89.75,89.62,89.64,4080.0,85.3558,85.3653,85.2417,85.2607,4080.0
2018-11-23 12:30:00,89.58,89.62,89.5,89.58,9489.0,85.2036,85.2417,85.1275,85.2036,9489.0
2018-11-23 12:35:00,89.54,89.67,89.54,89.59,9676.0,85.1656,85.2892,85.1656,85.2131,9676.0
2018-11-23 12:40:00,89.6,89.6,89.47,89.52,10162.0,85.2226,85.2226,85.099,85.1465,10162.0
2018-11-23 12:45:00,89.53,89.58,89.42,89.52,27703.0,85.156,85.2036,85.0514,85.1465,27703.0
2018-11-23 12:50:00,89.53,89.54,89.4,89.45,37277.0,85.156,85.1656,85.0324,85.08,37277.0
2018-11-23 12:55:00,89.42,89.44,89.24,89.27,36331.0,85.0514,85.0704,84.8802,84.9088,36331.0
2018-11-26 09:30:00,89.8,90.27,89.49,89.65,39247.0,85.4129,85.8599,85.118,85.2702,39247.0
2018-11-26 09:35:00,89.61,89.65,89.26,89.26,23084.0,85.2321,85.2702,84.8992,84.8992,23084.0
2018-11-26 09:40:00,89.32,89.7,89.27,89.68,21647.0,84.9563,85.3177,84.9088,85.2987,21647.0
2018-11-26 09:45:00,89.64,89.77,89.51,89.59,19609.0,85.2607,85.3843,85.137,85.2131,19609.0
2018-11-26 09:50:00,89.63,89.87,89.56,89.86,13549.0,85.2512,85.4794,85.1846,85.4699,13549.0
2018-11-26 09:55:00,89.9,90.07,89.86,90.06,12837.0,85.508,85.6697,85.4699,85.6602,12837.0
2018-11-26 10:00:00,90.04,90.04,89.9,89.98,24001.0,85.6411,85.6411,85.508,85.5841,24001.0
2018-11-26 10:05:00,89.99,90.01,89.76,89.84,18650.0,85.5936,85.6126,85.3748,85.4509,18650.0
2018-11-26 10:10:00,89.82,89.96,89.77,89.83,15412.0,85.4319,85.565,85.3843,85.4414,15412.0
2018-11-26 10:15:00,89.86,89.87,89.65,89.7,13404.0,85.4699,85.4794,85.2702,85.3177,13404.0
2018-11-26 10:20:00,89.7,89.76,89.64,89.71,16508.0,85.3177,85.3748,85.2607,85.3273,16508.0
2018-11-26 10:25:00,89.72,89.75,89.62,89.75,13088.0,85.3368,85.3653,85.2417,85.3653,13088.0
2018-11-26 10:30:00,89.73,89.76,89.56,89.56,18026.0,85.3463,85.3748,85.1846,85.1846,18026.0
2018-11-26 10:35:00,89.56,89.68,89.49,89.5,17464.0,85.1846,85.2987,85.118,85.1275,17464.0
2018-11-26 10:40:00,89.49,89.5,89.31,89.44,14944.0,85.118,85.1275,84.9468,85.0704,14944.0
2018-11-26 10:45:00,89.45,89.5,89.36,89.45,10073.0,85.08,85.1275,84.9944,85.08,10073.0
2018-11-26 10:50:00,89.43,89.62,89.34,89.61,8835.0,85.0609,85.2417,84.9753,85.2321,8835.0
2018-11-26 10:55:00,89.61,89.63,89.41,89.43,13724.0,85.2321,85.2512,85.0419,85.0609,13724.0
2018-11-26 11:00:00,89.44,89.46,89.3,89.32,13934.0,85.0704,85.0895,84.9373,84.9563,13934.0
2018-11-26 11:05:00,89.33,89.33,89.19,89.27,10894.0,84.9658,84.9658,84.8327,84.9088,10894.0
2018-11-26 11:10:00,89.26,89.39,89.22,89.39,13218.0,84.8992,85.0229,84.8612,85.0229,13218.0
2018-11-26 11:15:00,89.4,89.46,89.34,89.37,8506.0,85.0324,85.0895,84.9753,85.0039,8506.0
2018-11-26 11:20:00,89.36,89.38,89.34,89.36,11861.0,84.9944,85.0134,84.9753,84.9944,11861.0
2018-11-26 11:25:00,89.34,89.35,89.17,89.17,26573.0,84.9753,84.9848,84.8136,84.8136,26573.0
2018-11-26 11:30:00,89.16,89.16,89.0,89.07,22333.0,84.8041,84.8041,84.6519,84.7185,22333.0
2018-11-26 11:35:00,89.05,89.09,88.9,89.08,14559.0,84.6995,84.7375,84.5568,84.728,14559.0
2018-11-26 11:40:00,89.1,89.18,89.1,89.16,10900.0,84.7471,84.8231,84.7471,84.8041,10900.0
2018-11-26 11:45:00,89.16,89.18,89.11,89.18,12745.0,84.8041,84.8231,84.7566,84.8231,12745.0
2018-11-26 11:50:00,89.19,89.22,89.15,89.21,8879.0,84.8327,84.8612,84.7946,84.8517,8879.0
2018-11-26 11:55:00,89.22,89.3,89.18,89.19,11004.0,84.8612,84.9373,84.8231,84.8327,11004.0
2018-11-26 12:00:00,89.2,89.23,89.12,89.15,15009.0,84.8422,84.8707,84.7661,84.7946,15009.0
2018-11-26 12:05:00,89.15,89.29,89.12,89.26,11761.0,84.7946,84.9278,84.7661,84.8992,11761.0
2018-11-26 12:10:00,89.27,89.27,89.16,89.19,7996.0,84.9088,84.9088,84.8041,84.8327,7996.0
2018-11-26 12:15:00,89.18,89.18,89.06,89.08,11158.0,84.8231,84.8231,84.709,84.728,11158.0
2018-11-26 12:20:00,89.06,89.15,89.04,89.14,16050.0,84.709,84.7946,84.69,84.7851,16050.0
2018-11-26 12:25:00,89.13,89.14,89.09,89.14,6213.0,84.7756,84.7851,84.7375,84.7851,6213.0
2018-11-26 12:30:00,89.14,89.15,89.1,89.12,12513.0,84.7851,84.7946,84.7471,84.7661,12513.0
2018-11-26 12:35:00,89.11,89.11,88.88,88.96,18616.0,84.7566,84.7566,84.5378,84.6139,18616.0
2018-11-26 12:40:00,89.0,89.04,88.95,89.04,9047.0,84.6519,84.69,84.6044,84.69,9047.0
2018-11-26 12:45:00,89.05,89.07,88.96,88.96,7301.0,84.6995,84.7185,84.6139,84.6139,7301.0
2018-11-26 12:50:00,88.97,89.04,88.96,89.01,8625.0,84.6234,84.69,84.6139,84.6615,8625.0
2018-11-26 12:55:00,89.02,89.05,88.98,89.02,48840.0,84.671,84.6995,84.6329,84.671,48840.0
2018-11-26 13:00:00,89.02,89.04,88.83,88.83,15776.0,84.671,84.69,84.4902,84.4902,15776.0
2018-11-26 13:05:00,88.83,88.96,88.83,88.94,13292.0,84.4902,84.6139,84.4902,84.5949,13292.0
2018-11-26 13:10:00,88.95,89.05,88.93,89.0,14718.0,84.6044,84.6995,84.5854,84.6519,14718.0
2018-11-26 13:15:00,89.02,89.17,89.02,89.14,7125.0,84.671,84.8136,84.671,84.7851,7125.0
2018-11-26 13:20:00,89.14,89.19,89.09,89.18,8727.0,84.7851,84.8327,84.7375,84.8231,8727.0
2018-11-26 13:25:00,89.17,89.17,89.09,89.11,7605.0,84.8136,84.8136,84.7375,84.7566,7605.0
2018-11-26 13:30:00,89.12,89.15,89.1,89.1,8039.0,84.7661,84.7946,84.7471,84.7471,8039.0
2018-11-26 13:35:00,89.09,89.14,89.08,89.12,8684.0,84.7375,84.7851,84.728,84.7661,8684.0
2018-11-26 13:40:00,89.12,89.15,89.09,89.15,9684.0,84.7661,84.7946,84.7375,84.7946,9684.0
2018-11-26 13:45:00,89.16,89.38,89.16,89.38,10717.0,84.8041,85.0134,84.8041,85.0134,10717.0
2018-11-26 13:50:00,89.39,89.39,89.33,89.38,13001.0,85.0229,85.0229,84.9658,85.0134,13001.0
2018-11-26 13:55:00,89.37,89.41,89.32,89.4,11503.0,85.0039,85.0419,84.9563,85.0324,11503.0
2018-11-26 14:00:00,89.38,89.38,89.24,89.28,8562.0,85.0134,85.0134,84.8802,84.9183,8562.0
2018-11-26 14:05:00,89.28,89.35,89.28,89.34,7621.0,84.9183,84.9848,84.9183,84.9753,7621.0
2018-11-26 14:10:00,89.35,89.4,89.29,89.4,17331.0,84.9848,85.0324,84.9278,85.0324,17331.0
2018-11-26 14:15:00,89.42,89.49,89.37,89.41,10143.0,85.0514,85.118,85.0039,85.0419,10143.0
2018-11-26 14:20:00,89.42,89.49,89.4,89.42,7001.0,85.0514,85.118,85.0324,85.0514,7001.0
2018-11-26 14:25:00,89.42,89.59,89.42,89.53,21405.0,85.0514,85.2131,85.0514,85.156,21405.0
2018-11-26 14:30:00,89.53,89.65,89.53,89.54,15316.0,85.156,85.2702,85.156,85.1656,15316.0
2018-11-26 14:35:00,89.52,89.59,89.4,89.42,10186.0,85.1465,85.2131,85.0324,85.0514,10186.0
2018-11-26 14:40:00,89.41,89.47,89.4,89.43,11633.0,85.0419,85.099,85.0324,85.0609,11633.0
2018-11-26 14:45:00,89.42,89.46,89.35,89.44,11954.0,85.0514,85.0895,84.9848,85.0704,11954.0
2018-11-26 14:50:00,89.45,89.49,89.39,89.48,12413.0,85.08,85.118,85.0229,85.1085,12413.0
2018-11-26 14:55:00,89.47,89.56,89.41,89.56,11331.0,85.099,85.1846,85.0419,85.1846,11331.0
2018-11-26 15:00:00,89.56,89.6,89.5,89.58,13653.0,85.1846,85.2226,85.1275,85.2036,13653.0
2018-11-26 15:05:00,89.57,89.57,89.48,89.51,11738.0,85.1941,85.1941,85.1085,85.137,11738.0
2018-11-26 15:10:00,89.5,89.5,89.42,89.48,10860.0,85.1275,85.1275,85.0514,85.1085,10860.0
2018-11-26 15:15:00,89.46,89.47,89.4,89.41,10438.0,85.0895,85.099,85.0324,85.0419,10438.0
2018-11-26 15:20:00,89.41,89.45,89.38,89.4,14078.0,85.0419,85.08,85.0134,85.0324,14078.0
2018-11-26 15:25:00,89.4,89.49,89.39,89.4,10248.0,85.0324,85.118,85.0229,85.0324,10248.0
2018-11-26 15:30:00,89.39,89.62,89.38,89.61,22324.0,85.0229,85.2417,85.0134,85.2321,22324.0
2018-11-26 15:35:00,89.6,89.7,89.55,89.6,26656.0,85.2226,85.3177,85.1751,85.2226,26656.0
2018-11-26 15:40:00,89.6,89.66,89.59,89.64,25146.0,85.2226,85.2797,85.2131,85.2607,25146.0
2018-11-26 15:45:00,89.65,89.72,89.61,89.61,25850.0,85.2702,85.3368,85.2321,85.2321,25850.0
2018-11-26 15:50:00,89.62,89.68,89.61,89.62,32452.0,85.2417,85.2987,85.2321,85.2417,32452.0
2018-11-26 15:55:00,89.63,89.66,89.48,89.54,104306.0,85.2512,85.2797,85.1085,85.1656,104306.0
2018-11-27 09:30:00,88.99,89.45,88.97,89.32,27751.0,84.6424,85.08,84.6234,84.9563,27751.0
2018-11-27 09:35:00,89.33,89.48,89.19,89.2,10186.0,84.9658,85.1085,84.8327,84.8422,10186.0
2018-11-27 09:40:00,89.2,89.22,89.0,89.09,12316.0,84.8422,84.8612,84.6519,84.7375,12316.0
2018-11-27 09:45:00,89.13,89.15,88.96,88.98,18832.0,84.7756,84.7946,84.6139,84.6329,18832.0
2018-11-27 09:50:00,88.98,89.08,88.89,89.07,12106.0,84.6329,84.728,84.5473,84.7185,12106.0
2018-11-27 09:55:00,89.06,89.19,89.02,89.19,16314.0,84.709,84.8327,84.671,84.8327,16314.0
2018-11-27 10:00:00,89.19,89.27,88.87,88.87,8916.0,84.8327,84.9088,84.5283,84.5283,8916.0
2018-11-27 10:05:00,88.86,89.18,88.84,89.18,15751.0,84.5188,84.8231,84.4998,84.8231,15751.0
2018-11-27 10:10:00,89.18,89.38,89.15,89.31,8787.0,84.8231,85.0134,84.7946,84.9468,8787.0
2018-11-27 10:15:00,89.25,89.36,89.08,89.12,16360.0,84.8897,84.9944,84.728,84.7661,16360.0
2018-11-27 10:20:00,89.12,89.18,89.07,89.12,5638.0,84.7661,84.8231,84.7185,84.7661,5638.0
2018-11-27 10:25:00,89.1,89.2,89.01,89.09,18528.0,84.7471,84.8422,84.6615,84.7375,18528.0
2018-11-27 10:30:00,89.06,89.08,88.9,88.98,7471.0,84.709,84.728,84.5568,84.6329,7471.0
2018-11-27 10:35:00,88.98,89.01,88.84,88.97,25748.0,84.6329,84.6615,84.4998,84.6234,25748.0
2018-11-27 10:40:00,88.96,89.1,88.95,89.02,22406.0,84.6139,84.7471,84.6044,84.671,22406.0
2018-11-27 10:45:00,89.03,89.11,89.0,89.09,6239.0,84.6805,84.7566,84.6519,84.7375,6239.0
2018-11-27 10:50:00,89.11,89.31,89.11,89.23,9827.0,84.7566,84.9468,84.7566,84.8707,9827.0
2018-11-27 10:55:00,89.23,89.3,89.14,89.14,11126.0,84.8707,84.9373,84.7851,84.7851,11126.0
2018-11-27 11:00:00,89.15,89.29,89.06,89.22,13096.0,84.7946,84.9278,84.709,84.8612,13096.0
2018-11-27 11:05:00,89.22,89.23,89.12,89.15,10053.0,84.8612,84.8707,84.7661,84.7946,10053.0
2018-11-27 11:10:00,89.13,89.21,89.13,89.17,10605.0,84.7756,84.8517,84.7756,84.8136,10605.0
2018-11-27 11:15:00,89.17,89.17,88.99,89.1,10953.0,84.8136,84.8136,84.6424,84.7471,10953.0
2018-11-27 11:20:00,89.09,89.25,88.9,88.93,19864.0,84.7375,84.8897,84.5568,84.5854,19864.0
2018-11-27 11:25:00,88.94,89.25,88.94,89.15,9096.0,84.5949,84.8897,84.5949,84.7946,9096.0
2018-11-27 11:30:00,89.15,89.38,89.15,89.3,26078.0,84.7946,85.0134,84.7946,84.9373,26078.0
2018-11-27 11:35:00,89.28,89.41,89.28,89.38,12202.0,84.9183,85.0419,84.9183,85.0134,12202.0
2018-11-27 11:40:00,89.42,89.44,89.38,89.4,16839.0,85.0514,85.0704,85.0134,85.0324,16839.0
2018-11-27 11:45:00,89.4,89.43,89.31,89.36,12889.0,85.0324,85.0609,84.9468,84.9944,12889.0
2018-11-27 11:50:00,89.36,89.52,89.32,89.49,9651.0,84.9944,85.1465,84.9563,85.118,9651.0
2018-11-27 11:55:00,89.53,89.6,89.48,89.48,8438.0,85.156,85.2226,85.1085,85.1085,8438.0
2018-11-27 12:00:00,89.51,89.52,89.37,89.37,5000.0,85.137,85.1465,85.0039,85.0039,5000.0
2018-11-27 12:05:00,89.38,89.45,89.38,89.41,6234.0,85.0134,85.08,85.0134,85.0419,6234.0
2018-11-27 12:10:00,89.42,89.43,89.34,89.38,7545.0,85.0514,85.0609,84.9753,85.0134,7545.0
2018-11-27 12:15:00,89.38,89.43,89.29,89.38,9089.0,85.0134,85.0609,84.9278,85.0134,9089.0
2018-11-27 12:20:00,89.39,89.42,89.32,89.32,4801.0,85.0229,85.0514,84.9563,84.9563,4801.0
2018-11-27 12:25:00,89.34,89.34,89.12,89.17,5020.0,84.9753,84.9753,84.7661,84.8136,5020.0
2018-11-27 12:30:00,89.17,89.3,89.13,89.3,4914.0,84.8136,84.9373,84.7756,84.9373,4914.0
2018-11-27 12:35:00,89.31,89.43,89.29,89.43,5741.0,84.9468,85.0609,84.9278,85.0609,5741.0
2018-11-27 12:40:00,89.47,89.48,89.41,89.44,3001.0,85.099,85.1085,85.0419,85.0704,3001.0
2018-11-27 12:45:00,89.44,89.45,89.38,89.44,8559.0,85.0704,85.08,85.0134,85.0704,8559.0
2018-11-27 12:50:00,89.42,89.44,89.33,89.4,6263.0,85.0514,85.0704,84.9658,85.0324,6263.0
2018-11-27 12:55:00,89.4,89.54,89.4,89.47,6600.0,85.0324,85.1656,85.0324,85.099,6600.0
2018-11-27 13:00:00,89.48,89.63,89.47,89.5,8219.0,85.1085,85.2512,85.099,85.1275,8219.0
2018-11-27 13:05:00,89.48,89.58,89.48,89.54,5307.0,85.1085,85.2036,85.1085,85.1656,5307.0
2018-11-27 13:10:00,89.54,89.6,89.47,89.59,7257.0,85.1656,85.2226,85.099,85.2131,7257.0
2018-11-27 13:15:00,89.61,89.73,89.48,89.63,26940.0,85.2321,85.3463,85.1085,85.2512,26940.0
2018-11-27 13:20:00,89.64,89.66,89.46,89.54,6188.0,85.2607,85.2797,85.0895,85.1656,6188.0
2018-11-27 13:25:00,89.54,89.57,89.45,89.55,9100.0,85.1656,85.1941,85.08,85.1751,9100.0
2018-11-27 13:30:00,89.56,89.79,89.56,89.72,8984.0,85.1846,85.4033,85.1846,85.3368,8984.0
2018-11-27 13:35:00,89.73,89.88,89.65,89.86,7543.0,85.3463,85.4889,85.2702,85.4699,7543.0
2018-11-27 13:40:00,89.86,89.87,89.73,89.73,5397.0,85.4699,85.4794,85.3463,85.3463,5397.0
2018-11-27 13:45:00,89.76,89.81,89.74,89.77,8700.0,85.3748,85.4224,85.3558,85.3843,8700.0
2018-11-27 13:50:00,89.74,89.79,89.71,89.73,3720.0,85.3558,85.4033,85.3273,85.3463,3720.0
2018-11-27 13:55:00,89.7,89.93,89.69,89.93,7443.0,85.3177,85.5365,85.3082,85.5365,7443.0
2018-11-27 14:00:00,89.91,90.01,89.89,89.96,5268.0,85.5175,85.6126,85.4985,85.565,5268.0
2018-11-27 14:05:00,89.95,90.03,89.93,89.93,6106.0,85.5555,85.6316,85.5365,85.5365,6106.0
2018-11-27 14:10:00,89.92,90.07,89.9,90.06,6251.0,85.527,85.6697,85.508,85.6602,6251.0
2018-11-27 14:15:00,90.03,90.04,89.95,90.0,11283.0,85.6316,85.6411,85.5555,85.6031,11283.0
2018-11-27 14:20:00,89.97,90.03,89.89,90.03,8465.0,85.5746,85.6316,85.4985,85.6316,8465.0
2018-11-27 14:25:00,90.04,90.04,89.86,89.92,18994.0,85.6411,85.6411,85.4699,85.527,18994.0
2018-11-27 14:30:00,89.92,90.06,89.87,90.05,19470.0,85.527,85.6602,85.4794,85.6506,19470.0
2018-11-27 14:35:00,90.07,90.16,90.07,90.07,10377.0,85.6697,85.7553,85.6697,85.6697,10377.0
2018-11-27 14:40:00,90.11,90.16,90.08,90.16,5710.0,85.7077,85.7553,85.6792,85.7553,5710.0
2018-11-27 14:45:00,90.16,90.26,90.16,90.25,10784.0,85.7553,85.8504,85.7553,85.8409,10784.0
2018-11-27 14:50:00,90.24,90.24,90.05,90.06,18694.0,85.8314,85.8314,85.6506,85.6602,18694.0
2018-11-27 14:55:00,90.06,90.16,90.05,90.1,13159.0,85.6602,85.7553,85.6506,85.6982,13159.0
2018-11-27 15:00:00,90.11,90.16,90.07,90.14,20945.0,85.7077,85.7553,85.6697,85.7362,20945.0
2018-11-27 15:05:00,90.14,90.14,89.94,89.96,13704.0,85.7362,85.7362,85.546,85.565,13704.0
2018-11-27 15:10:00,89.95,90.02,89.94,89.97,11532.0,85.5555,85.6221,85.546,85.5746,11532.0
2018-11-27 15:15:00,90.0,90.08,89.97,89.98,20646.0,85.6031,85.6792,85.5746,85.5841,20646.0
2018-11-27 15:20:00,89.97,90.01,89.92,89.96,14330.0,85.5746,85.6126,85.527,85.565,14330.0
2018-11-27 15:25:00,89.97,90.02,89.84,89.84,12743.0,85.5746,85.6221,85.4509,85.4509,12743.0
2018-11-27 15:30:00,89.85,89.9,89.81,89.87,34862.0,85.4604,85.508,85.4224,85.4794,34862.0
2018-11-27 15:35:00,89.86,89.99,89.84,89.97,22721.0,85.4699,85.5936,85.4509,85.5746,22721.0
2018-11-27 15:40:00,89.97,90.05,89.97,90.05,23492.0,85.5746,85.6506,85.5746,85.6506,23492.0
2018-11-27 15:45:00,90.04,90.17,90.02,90.16,42027.0,85.6411,85.7648,85.6221,85.7553,42027.0
2018-11-27 15:50:00,90.16,90.23,90.14,90.15,58196.0,85.7553,85.8219,85.7362,85.7458,58196.0
2018-11-27 15:55:00,90.15,90.29,90.15,90.23,108523.0,85.7458,85.8789,85.7458,85.8219,108523.0
2018-11-28 09:30:00,90.65,90.88,90.48,90.61,29450.0,86.2213,86.4401,86.0596,86.1833,29450.0
2018-11-28 09:35:00,90.61,90.67,90.33,90.66,12815.0,86.1833,86.2404,85.917,86.2308,12815.0
2018-11-28 09:40:00,90.66,90.7,90.5,90.6,7788.0,86.2308,86.2689,86.0787,86.1738,7788.0
2018-11-28 09:45:00,90.64,90.74,90.55,90.65,28878.0,86.2118,86.3069,86.1262,86.2213,28878.0
2018-11-28 09:50:00,90.64,91.03,90.64,90.84,17935.0,86.2118,86.5828,86.2118,86.402,17935.0
2018-11-28 09:55:00,90.79,90.92,90.75,90.89,11160.0,86.3545,86.4781,86.3164,86.4496,11160.0
2018-11-28 10:00:00,90.92,91.03,90.88,90.95,13967.0,86.4781,86.5828,86.4401,86.5067,13967.0
2018-11-28 10:05:00,90.98,90.98,90.66,90.7,5036.0,86.5352,86.5352,86.2308,86.2689,5036.0
2018-11-28 10:10:00,90.69,90.74,90.59,90.63,5945.0,86.2594,86.3069,86.1643,86.2023,5945.0
2018-11-28 10:15:00,90.64,90.72,90.61,90.68,21701.0,86.2118,86.2879,86.1833,86.2499,21701.0
2018-11-28 10:20:00,90.7,90.83,90.66,90.8,23110.0,86.2689,86.3925,86.2308,86.364,23110.0
2018-11-28 10:25:00,90.8,90.92,90.79,90.79,13173.0,86.364,86.4781,86.3545,86.3545,13173.0
2018-11-28 10:30:00,90.81,90.92,90.81,90.85,8502.0,86.3735,86.4781,86.3735,86.4116,8502.0
2018-11-28 10:35:00,90.91,91.14,90.91,91.14,8681.0,86.4686,86.6874,86.4686,86.6874,8681.0
2018-11-28 10:40:00,91.13,91.17,91.0,91.0,31337.0,86.6779,86.7159,86.5542,86.5542,31337.0
2018-11-28 10:45:00,91.0,91.21,91.0,91.19,32169.0,86.5542,86.754,86.5542,86.735,32169.0
2018-11-28 10:50:00,91.16,91.22,91.04,91.1,27935.0,86.7064,86.7635,86.5923,86.6493,27935.0
2018-11-28 10:55:00,91.12,91.21,91.09,91.2,11877.0,86.6684,86.754,86.6398,86.7445,11877.0
2018-11-28 11:00:00,91.19,91.3,91.16,91.27,14495.0,86.735,86.8396,86.7064,86.811,14495.0
2018-11-28 11:05:00,91.3,91.32,91.23,91.26,14576.0,86.8396,86.8586,86.773,86.8015,14576.0
2018-11-28 11:10:00,91.25,91.34,91.23,91.23,42594.0,86.792,86.8776,86.773,86.773,42594.0
2018-11-28 11:15:00,91.24,91.25,90.86,91.14,27989.0,86.7825,86.792,86.4211,86.6874,27989.0
2018-11-28 11:20:00,91.13,91.15,90.91,90.97,65077.0,86.6779,86.6969,86.4686,86.5257,65077.0
2018-11-28 11:25:00,90.97,91.18,90.96,91.05,24509.0,86.5257,86.7254,86.5162,86.6018,24509.0
2018-11-28 11:30:00,91.02,91.09,91.0,91.09,25456.0,86.5733,86.6398,86.5542,86.6398,25456.0
2018-11-28 11:35:00,91.05,91.09,90.97,91.01,77628.0,86.6018,86.6398,86.5257,86.5637,77628.0
2018-11-28 11:40:00,91.01,91.07,90.96,91.03,10020.0,86.5637,86.6208,86.5162,86.5828,10020.0
2018-11-28 11:45:00,91.05,91.2,91.05,91.15,16299.0,86.6018,86.7445,86.6018,86.6969,16299.0
2018-11-28 11:50:00,91.16,91.31,91.13,91.22,18994.0,86.7064,86.8491,86.6779,86.7635,18994.0
2018-11-28 11:55:00,91.22,91.24,90.98,91.07,11649.0,86.7635,86.7825,86.5352,86.6208,11649.0
2018-11-28 12:00:00,91.11,91.7,91.11,91.7,27944.0,86.6589,87.22,86.6589,87.22,27944.0
2018-11-28 12:05:00,91.71,92.0,91.68,91.93,35508.0,87.2295,87.5054,87.201,87.4388,35508.0
2018-11-28 12:10:00,91.95,91.95,91.69,91.86,15224.0,87.4578,87.4578,87.2105,87.3722,15224.0
2018-11-28 12:15:00,91.88,91.93,91.66,91.79,11238.0,87.3912,87.4388,87.182,87.3056,11238.0
2018-11-28 12:20:00,91.79,91.88,91.77,91.81,13069.0,87.3056,87.3912,87.2866,87.3247,13069.0
2018-11-28 12:25:00,91.79,91.92,91.72,91.87,10993.0,87.3056,87.4293,87.2391,87.3817,10993.0
2018-11-28 12:30:00,91.89,91.99,91.74,91.86,12349.0,87.4008,87.4959,87.2581,87.3722,12349.0
2018-11-28 12:35:00,91.81,91.84,91.68,91.77,16308.0,87.3247,87.3532,87.201,87.2866,16308.0
2018-11-28 12:40:00,91.75,91.76,91.61,91.74,17563.0,87.2676,87.2771,87.1344,87.2581,17563.0
2018-11-28 12:45:00,91.74,91.81,91.68,91.75,33898.0,87.2581,87.3247,87.201,87.2676,33898.0
2018-11-28 12:50:00,91.75,92.03,91.75,91.98,40967.0,87.2676,87.5339,87.2676,87.4864,40967.0
2018-11-28 12:55:00,91.97,92.15,91.96,91.96,36741.0,87.4768,87.648,87.4673,87.4673,36741.0
2018-11-28 13:00:00,91.97,91.97,91.62,91.62,11240.0,87.4768,87.4768,87.1439,87.1439,11240.0
2018-11-28 13:05:00,91.61,91.7,91.56,91.68,17457.0,87.1344,87.22,87.0869,87.201,17457.0
2018-11-28 13:10:00,91.68,91.89,91.67,91.87,18538.0,87.201,87.4008,87.1915,87.3817,18538.0
2018-11-28 13:15:00,91.9,92.13,91.9,92.13,40385.0,87.4103,87.629,87.4103,87.629,40385.0
2018-11-28 13:20:00,92.13,92.18,91.91,91.95,14227.0,87.629,87.6766,87.4198,87.4578,14227.0
2018-11-28 13:25:00,91.99,92.07,91.92,92.07,13243.0,87.4959,87.572,87.4293,87.572,13243.0
2018-11-28 13:30:00,92.04,92.35,92.03,92.31,35580.0,87.5434,87.8383,87.5339,87.8002,35580.0
2018-11-28 13:35:00,92.33,92.59,92.33,92.54,16352.0,87.8193,88.0666,87.8193,88.019,16352.0
2018-11-28 13:40:00,92.54,92.63,92.49,92.54,12156.0,88.019,88.1046,87.9714,88.019,12156.0
2018-11-28 13:45:00,92.56,92.69,92.56,92.58,14972.0,88.038,88.1617,88.038,88.057,14972.0
2018-11-28 13:50:00,92.59,92.66,92.56,92.57,19433.0,88.0666,88.1331,88.038,88.0475,19433.0
2018-11-28 13:55:00,92.59,92.71,92.59,92.66,20712.0,88.0666,88.1807,88.0666,88.1331,20712.0
2018-11-28 14:00:00,92.67,92.71,92.58,92.68,12778.0,88.1426,88.1807,88.057,88.1522,12778.0
2018-11-28 14:05:00,92.69,92.71,92.6,92.65,16695.0,88.1617,88.1807,88.0761,88.1236,16695.0
2018-11-28 14:10:00,92.64,92.88,92.64,92.83,16440.0,88.1141,88.3424,88.1141,88.2948,16440.0
2018-11-28 14:15:00,92.84,92.84,92.59,92.71,17401.0,88.3043,88.3043,88.0666,88.1807,17401.0
2018-11-28 14:20:00,92.69,92.73,92.5,92.61,14184.0,88.1617,88.1997,87.981,88.0856,14184.0
2018-11-28 14:25:00,92.6,92.74,92.6,92.67,13012.0,88.0761,88.2092,88.0761,88.1426,13012.0
2018-11-28 14:30:00,92.68,92.78,92.66,92.68,14558.0,88.1522,88.2473,88.1331,88.1522,14558.0
2018-11-28 14:35:00,92.69,92.74,92.62,92.64,12344.0,88.1617,88.2092,88.0951,88.1141,12344.0
2018-11-28 14:40:00,92.65,92.81,92.65,92.73,24846.0,88.1236,88.2758,88.1236,88.1997,24846.0
2018-11-28 14:45:00,92.76,92.8,92.73,92.77,14609.0,88.2282,88.2663,88.1997,88.2378,14609.0
2018-11-28 14:50:00,92.77,92.78,92.59,92.6,19019.0,88.2378,88.2473,88.0666,88.0761,19019.0
2018-11-28 14:55:00,92.58,92.58,92.38,92.43,9558.0,88.057,88.057,87.8668,87.9144,9558.0
2018-11-28 15:00:00,92.4,92.51,92.38,92.5,15303.0,87.8858,87.9905,87.8668,87.981,15303.0
2018-11-28 15:05:00,92.49,92.56,92.48,92.5,12355.0,87.9714,88.038,87.9619,87.981,12355.0
2018-11-28 15:10:00,92.51,92.74,92.51,92.7,18468.0,87.9905,88.2092,87.9905,88.1712,18468.0
2018-11-28 15:15:00,92.69,92.69,92.54,92.6,18448.0,88.1617,88.1617,88.019,88.0761,18448.0
2018-11-28 15:20:00,92.6,92.7,92.6,92.64,16132.0,88.0761,88.1712,88.0761,88.1141,16132.0
2018-11-28 15:25:00,92.67,92.73,92.59,92.72,22008.0,88.1426,88.1997,88.0666,88.1902,22008.0
2018-11-28 15:30:00,92.72,92.73,92.57,92.62,28832.0,88.1902,88.1997,88.0475,88.0951,28832.0
2018-11-28 15:35:00,92.64,92.69,92.6,92.66,28274.0,88.1141,88.1617,88.0761,88.1331,28274.0
2018-11-28 15:40:00,92.68,92.78,92.68,92.72,29386.0,88.1522,88.2473,88.1522,88.1902,29386.0
2018-11-28 15:45:00,92.72,92.96,92.72,92.93,48264.0,88.1902,88.4185,88.1902,88.3899,48264.0
2018-11-28 15:50:00,92.94,92.97,92.83,92.86,98680.0,88.3995,88.428,88.2948,88.3234,98680.0
2018-11-28 15:55:00,92.86,92.9,92.75,92.81,187203.0,88.3234,88.3614,88.2187,88.2758,187203.0
2018-11-29 09:30:00,92.45,92.45,92.01,92.15,29326.0,87.9334,87.9334,87.5149,87.648,29326.0
2018-11-29 09:35:00,92.07,92.34,91.96,92.31,16055.0,87.572,87.8288,87.4673,87.8002,16055.0
2018-11-29 09:40:00,92.33,92.36,92.12,92.19,12770.0,87.8193,87.8478,87.6195,87.6861,12770.0
2018-11-29 09:45:00,92.17,92.28,92.17,92.22,11185.0,87.6671,87.7717,87.6671,87.7146,11185.0
2018-11-29 09:50:00,92.26,92.44,92.22,92.36,16877.0,87.7527,87.9239,87.7146,87.8478,16877.0
2018-11-29 09:55:00,92.36,92.38,92.22,92.25,21271.0,87.8478,87.8668,87.7146,87.7432,21271.0
2018-11-29 10:00:00,92.25,92.38,92.19,92.27,29327.0,87.7432,87.8668,87.6861,87.7622,29327.0
2018-11-29 10:05:00,92.28,92.48,92.21,92.48,18295.0,87.7717,87.9619,87.7051,87.9619,18295.0
2018-11-29 10:10:00,92.5,92.57,92.41,92.57,10780.0,87.981,88.0475,87.8953,88.0475,10780.0
2018-11-29 10:15:00,92.54,92.57,92.42,92.42,4310.0,88.019,88.0475,87.9049,87.9049,4310.0
2018-11-29 10:20:00,92.42,92.5,92.37,92.45,6429.0,87.9049,87.981,87.8573,87.9334,6429.0
2018-11-29 10:25:00,92.42,92.51,92.38,92.38,7698.0,87.9049,87.9905,87.8668,87.8668,7698.0
2018-11-29 10:30:00,92.35,92.66,92.35,92.63,10227.0,87.8383,88.1331,87.8383,88.1046,10227.0
2018-11-29 10:35:00,92.62,92.65,92.45,92.45,6308.0,88.0951,88.1236,87.9334,87.9334,6308.0
2018-11-29 10:40:00,92.44,92.46,92.31,92.35,15841.0,87.9239,87.9429,87.8002,87.8383,15841.0
2018-11-29 10:45:00,92.37,92.47,92.36,92.37,6618.0,87.8573,87.9524,87.8478,87.8573,6618.0
2018-11-29 10:50:00,92.39,92.46,92.36,92.45,5352.0,87.8763,87.9429,87.8478,87.9334,5352.0
2018-11-29 10:55:00,92.44,92.52,92.44,92.52,4187.0,87.9239,88.0,87.9239,88.0,4187.0
2018-11-29 11:00:00,92.55,92.55,92.45,92.5,10125.0,88.0285,88.0285,87.9334,87.981,10125.0
2018-11-29 11:05:00,92.53,92.56,92.36,92.37,27014.0,88.0095,88.038,87.8478,87.8573,27014.0
2018-11-29 11:10:00,92.35,92.4,92.29,92.35,6352.0,87.8383,87.8858,87.7812,87.8383,6352.0
2018-11-29 11:15:00,92.35,92.38,92.13,92.13,5653.0,87.8383,87.8668,87.629,87.629,5653.0
2018-11-29 11:20:00,92.14,92.45,92.13,92.29,15576.0,87.6385,87.9334,87.629,87.7812,15576.0
2018-11-29 11:25:00,92.28,92.4,92.25,92.34,13296.0,87.7717,87.8858,87.7432,87.8288,13296.0
2018-11-29 11:30:00,92.35,92.39,92.31,92.37,9787.0,87.8383,87.8763,87.8002,87.8573,9787.0
2018-11-29 11:35:00,92.36,92.46,92.31,92.46,10121.0,87.8478,87.9429,87.8002,87.9429,10121.0
2018-11-29 11:40:00,92.46,92.51,92.35,92.37,6364.0,87.9429,87.9905,87.8383,87.8573,6364.0
2018-11-29 11:45:00,92.35,92.47,92.35,92.43,11569.0,87.8383,87.9524,87.8383,87.9144,11569.0
2018-11-29 11:50:00,92.44,92.63,92.41,92.6,13478.0,87.9239,88.1046,87.8953,88.0761,13478.0
2018-11-29 11:55:00,92.62,92.63,92.45,92.5,14558.0,88.0951,88.1046,87.9334,87.981,14558.0
2018-11-29 12:00:00,92.47,92.49,92.32,92.37,9403.0,87.9524,87.9714,87.8097,87.8573,9403.0
2018-11-29 12:05:00,92.37,92.42,92.3,92.33,4929.0,87.8573,87.9049,87.7907,87.8193,4929.0
2018-11-29 12:10:00,92.32,92.45,92.31,92.45,6577.0,87.8097,87.9334,87.8002,87.9334,6577.0
2018-11-29 12:15:00,92.43,92.52,92.41,92.47,10596.0,87.9144,88.0,87.8953,87.9524,10596.0
2018-11-29 12:20:00,92.48,92.49,92.43,92.44,24819.0,87.9619,87.9714,87.9144,87.9239,24819.0
2018-11-29 12:25:00,92.44,92.55,92.42,92.55,5872.0,87.9239,88.0285,87.9049,88.0285,5872.0
2018-11-29 12:30:00,92.55,92.66,92.53,92.66,3239.0,88.0285,88.1331,88.0095,88.1331,3239.0
2018-11-29 12:35:00,92.65,92.75,92.65,92.75,3725.0,88.1236,88.2187,88.1236,88.2187,3725.0
2018-11-29 12:40:00,92.77,92.84,92.77,92.83,7197.0,88.2378,88.3043,88.2378,88.2948,7197.0
2018-11-29 12:45:00,92.83,92.85,92.76,92.84,3410.0,88.2948,88.3139,88.2282,88.3043,3410.0
2018-11-29 12:50:00,92.85,92.87,92.64,92.72,16298.0,88.3139,88.3329,88.1141,88.1902,16298.0
2018-11-29 12:55:00,92.72,92.78,92.71,92.73,3561.0,88.1902,88.2473,88.1807,88.1997,3561.0
2018-11-29 13:00:00,92.72,92.78,92.7,92.7,5963.0,88.1902,88.2473,88.1712,88.1712,5963.0
2018-11-29 13:05:00,92.68,92.68,92.61,92.65,2892.0,88.1522,88.1522,88.0856,88.1236,2892.0
2018-11-29 13:10:00,92.61,92.61,92.51,92.52,3288.0,88.0856,88.0856,87.9905,88.0,3288.0
2018-11-29 13:15:00,92.53,92.57,92.51,92.57,5813.0,88.0095,88.0475,87.9905,88.0475,5813.0
2018-11-29 13:20:00,92.59,92.61,92.54,92.61,6386.0,88.0666,88.0856,88.019,88.0856,6386.0
2018-11-29 13:25:00,92.61,92.74,92.59,92.7,6685.0,88.0856,88.2092,88.0666,88.1712,6685.0
2018-11-29 13:30:00,92.68,92.75,92.67,92.75,2730.0,88.1522,88.2187,88.1426,88.2187,2730.0
2018-11-29 13:35:00,92.71,92.74,92.67,92.73,3900.0,88.1807,88.2092,88.1426,88.1997,3900.0
2018-11-29 13:40:00,92.7,92.75,92.69,92.73,3703.0,88.1712,88.2187,88.1617,88.1997,3703.0
2018-11-29 13:45:00,92.75,92.91,92.72,92.87,6373.0,88.2187,88.3709,88.1902,88.3329,6373.0
2018-11-29 13:50:00,92.89,92.93,92.81,92.81,12747.0,88.3519,88.3899,88.2758,88.2758,12747.0
2018-11-29 13:55:00,92.82,92.83,92.76,92.77,10715.0,88.2853,88.2948,88.2282,88.2378,10715.0
2018-11-29 14:00:00,92.75,92.8,92.63,92.75,9649.0,88.2187,88.2663,88.1046,88.2187,9649.0
2018-11-29 14:05:00,92.75,92.78,92.67,92.68,9159.0,88.2187,88.2473,88.1426,88.1522,9159.0
2018-11-29 14:10:00,92.71,92.88,92.63,92.88,8031.0,88.1807,88.3424,88.1046,88.3424,8031.0
2018-11-29 14:15:00,92.86,92.94,92.8,92.92,7692.0,88.3234,88.3995,88.2663,88.3804,7692.0
2018-11-29 14:20:00,92.92,93.03,92.89,92.98,5630.0,88.3804,88.4851,88.3519,88.4375,5630.0
2018-11-29 14:25:00,92.97,92.98,92.92,92.95,6008.0,88.428,88.4375,88.3804,88.409,6008.0
2018-11-29 14:30:00,92.94,93.01,92.93,92.99,10309.0,88.3995,88.466,88.3899,88.447,10309.0
2018-11-29 14:35:00,92.98,92.98,92.92,92.92,3949.0,88.4375,88.4375,88.3804,88.3804,3949.0
2018-11-29 14:40:00,92.92,92.98,92.9,92.98,4513.0,88.3804,88.4375,88.3614,88.4375,4513.0
2018-11-29 14:45:00,92.97,93.0,92.95,93.0,6408.0,88.428,88.4565,88.409,88.4565,6408.0
2018-11-29 14:50:00,92.99,93.15,92.99,93.14,8929.0,88.447,88.5992,88.447,88.5897,8929.0
2018-11-29 14:55:00,93.12,93.33,93.12,93.29,7763.0,88.5707,88.7704,88.5707,88.7324,7763.0
2018-11-29 15:00:00,93.31,93.35,93.27,93.32,13548.0,88.7514,88.7894,88.7133,88.7609,13548.0
2018-11-29 15:05:00,93.27,93.31,93.21,93.3,7132.0,88.7133,88.7514,88.6563,88.7419,7132.0
2018-11-29 15:10:00,93.27,93.28,93.16,93.19,34356.0,88.7133,88.7228,88.6087,88.6372,34356.0
2018-11-29 15:15:00,93.2,93.2,93.03,93.07,10215.0,88.6468,88.6468,88.4851,88.5231,10215.0
2018-11-29 15:20:00,93.08,93.15,92.96,92.97,7099.0,88.5326,88.5992,88.4185,88.428,7099.0
2018-11-29 15:25:00,92.99,92.99,92.92,92.95,9692.0,88.447,88.447,88.3804,88.409,9692.0
2018-11-29 15:30:00,92.96,92.96,92.86,92.91,14927.0,88.4185,88.4185,88.3234,88.3709,14927.0
2018-11-29 15:35:00,92.92,92.97,92.91,92.94,12928.0,88.3804,88.428,88.3709,88.3995,12928.0
2018-11-29 15:40:00,92.91,92.95,92.86,92.91,13746.0,88.3709,88.409,88.3234,88.3709,13746.0
2018-11-29 15:45:00,92.9,92.93,92.79,92.86,31660.0,88.3614,88.3899,88.2568,88.3234,31660.0
2018-11-29 15:50:00,92.86,92.88,92.77,92.86,34582.0,88.3234,88.3424,88.2378,88.3234,34582.0
2018-11-29 15:55:00,92.85,92.88,92.72,92.76,92596.0,88.3139,88.3424,88.1902,88.2282,92596.0
2018-11-30 09:30:00,92.77,92.77,92.46,92.59,28913.0,88.2378,88.2378,87.9429,88.0666,28913.0
2018-11-30 09:35:00,92.59,93.07,92.59,93.07,4557.0,88.0666,88.5231,88.0666,88.5231,4557.0
2018-11-30 09:40:00,93.03,93.22,92.97,93.21,7246.0,88.4851,88.6658,88.428,88.6563,7246.0
2018-11-30 09:45:00,93.23,93.28,92.84,92.84,7457.0,88.6753,88.7228,88.3043,88.3043,7457.0
2018-11-30 09:50:00,92.89,93.24,92.89,93.24,10644.0,88.3519,88.6848,88.3519,88.6848,10644.0
2018-11-30 09:55:00,93.25,93.61,93.25,93.61,16383.0,88.6943,89.0367,88.6943,89.0367,16383.0
2018-11-30 10:00:00,93.61,93.72,93.35,93.44,11531.0,89.0367,89.1413,88.7894,88.875,11531.0
2018-11-30 10:05:00,93.39,93.44,93.28,93.28,10419.0,88.8275,88.875,88.7228,88.7228,10419.0
2018-11-30 10:10:00,93.26,93.29,93.13,93.18,7670.0,88.7038,88.7324,88.5802,88.6277,7670.0
2018-11-30 10:15:00,93.16,93.18,92.98,93.0,9484.0,88.6087,88.6277,88.4375,88.4565,9484.0
2018-11-30 10:20:00,93.0,93.06,92.94,92.95,10621.0,88.4565,88.5136,88.3995,88.409,10621.0
2018-11-30 10:25:00,92.92,93.15,92.91,93.08,6432.0,88.3804,88.5992,88.3709,88.5326,6432.0
2018-11-30 10:30:00,93.08,93.18,93.01,93.09,11585.0,88.5326,88.6277,88.466,88.5421,11585.0
2018-11-30 10:35:00,93.1,93.18,93.07,93.09,8255.0,88.5516,88.6277,88.5231,88.5421,8255.0
2018-11-30 10:40:00,93.08,93.13,93.01,93.09,7306.0,88.5326,88.5802,88.466,88.5421,7306.0
2018-11-30 10:45:00,93.06,93.14,92.95,92.95,6851.0,88.5136,88.5897,88.409,88.409,6851.0
2018-11-30 10:50:00,92.96,92.96,92.81,92.84,10495.0,88.4185,88.4185,88.2758,88.3043,10495.0
2018-11-30 10:55:00,92.84,92.85,92.68,92.74,13884.0,88.3043,88.3139,88.1522,88.2092,13884.0
2018-11-30 11:00:00,92.74,93.06,92.74,93.04,10134.0,88.2092,88.5136,88.2092,88.4946,10134.0
2018-11-30 11:05:00,93.03,93.05,92.84,92.86,5199.0,88.4851,88.5041,88.3043,88.3234,5199.0
2018-11-30 11:10:00,92.84,92.86,92.72,92.82,6360.0,88.3043,88.3234,88.1902,88.2853,6360.0
2018-11-30 11:15:00,92.82,92.86,92.77,92.84,7348.0,88.2853,88.3234,88.2378,88.3043,7348.0
2018-11-30 11:20:00,92.85,92.93,92.85,92.93,5711.0,88.3139,88.3899,88.3139,88.3899,5711.0
2018-11-30 11:25:00,92.95,92.98,92.8,92.87,8740.0,88.409,88.4375,88.2663,88.3329,8740.0
2018-11-30 11:30:00,92.83,93.03,92.76,92.95,9513.0,88.2948,88.4851,88.2282,88.409,9513.0
2018-11-30 11:35:00,92.96,92.96,92.83,92.84,4093.0,88.4185,88.4185,88.2948,88.3043,4093.0
2018-11-30 11:40:00,92.85,92.99,92.85,92.99,5004.0,88.3139,88.447,88.3139,88.447,5004.0
2018-11-30 11:45:00,92.98,93.02,92.91,93.02,6751.0,88.4375,88.4755,88.3709,88.4755,6751.0
2018-11-30 11:50:00,93.0,93.02,92.96,92.99,3500.0,88.4565,88.4755,88.4185,88.447,3500.0
2018-11-30 11:55:00,92.96,93.05,92.96,93.0,8657.0,88.4185,88.5041,88.4185,88.4565,8657.0
2018-11-30 12:00:00,92.98,92.98,92.89,92.91,7434.0,88.4375,88.4375,88.3519,88.3709,7434.0
2018-11-30 12:05:00,92.91,92.94,92.8,92.85,9855.0,88.3709,88.3995,88.2663,88.3139,9855.0
2018-11-30 12:10:00,92.85,92.86,92.78,92.86,4023.0,88.3139,88.3234,88.2473,88.3234,4023.0
2018-11-30 12:15:00,92.86,92.93,92.83,92.91,3761.0,88.3234,88.3899,88.2948,88.3709,3761.0
2018-11-30 12:20:00,92.89,92.94,92.86,92.87,5751.0,88.3519,88.3995,88.3234,88.3329,5751.0
2018-11-30 12:25:00,92.86,92.87,92.78,92.79,4479.0,88.3234,88.3329,88.2473,88.2568,4479.0
2018-11-30 12:30:00,92.8,92.81,92.75,92.8,6607.0,88.2663,88.2758,88.2187,88.2663,6607.0
2018-11-30 12:35:00,92.79,92.81,92.73,92.75,6800.0,88.2568,88.2758,88.1997,88.2187,6800.0
2018-11-30 12:40:00,92.75,92.8,92.68,92.71,6752.0,88.2187,88.2663,88.1522,88.1807,6752.0
2018-11-30 12:45:00,92.7,92.86,92.7,92.8,18232.0,88.1712,88.3234,88.1712,88.2663,18232.0
2018-11-30 12:50:00,92.81,92.82,92.77,92.77,5529.0,88.2758,88.2853,88.2378,88.2378,5529.0
2018-11-30 12:55:00,92.78,92.84,92.78,92.79,5632.0,88.2473,88.3043,88.2473,88.2568,5632.0
2018-11-30 13:00:00,92.8,92.8,92.73,92.79,5087.0,88.2663,88.2663,88.1997,88.2568,5087.0
2018-11-30 13:05:00,92.78,92.81,92.76,92.78,5596.0,88.2473,88.2758,88.2282,88.2473,5596.0
2018-11-30 13:10:00,92.77,92.8,92.75,92.78,5040.0,88.2378,88.2663,88.2187,88.2473,5040.0
2018-11-30 13:15:00,92.77,92.85,92.77,92.85,4604.0,88.2378,88.3139,88.2378,88.3139,4604.0
2018-11-30 13:20:00,92.86,92.98,92.79,92.95,21071.0,88.3234,88.4375,88.2568,88.409,21071.0
2018-11-30 13:25:00,92.96,93.1,92.96,93.08,6053.0,88.4185,88.5516,88.4185,88.5326,6053.0
2018-11-30 13:30:00,93.08,93.36,93.08,93.23,29079.0,88.5326,88.7989,88.5326,88.6753,29079.0
2018-11-30 13:35:00,93.24,93.38,93.24,93.35,16094.0,88.6848,88.818,88.6848,88.7894,16094.0
2018-11-30 13:40:00,93.33,93.36,93.19,93.36,26375.0,88.7704,88.7989,88.6372,88.7989,26375.0
2018-11-30 13:45:00,93.37,93.42,93.32,93.42,13774.0,88.8084,88.856,88.7609,88.856,13774.0
2018-11-30 13:50:00,93.45,93.56,93.35,93.38,12765.0,88.8845,88.9892,88.7894,88.818,12765.0
2018-11-30 13:55:00,93.39,93.39,93.29,93.39,10541.0,88.8275,88.8275,88.7324,88.8275,10541.0
2018-11-30 14:00:00,93.39,93.56,93.39,93.55,36729.0,88.8275,88.9892,88.8275,88.9797,36729.0
2018-11-30 14:05:00,93.55,93.57,93.48,93.48,6732.0,88.9797,88.9987,88.9131,88.9131,6732.0
2018-11-30 14:10:00,93.48,93.52,93.46,93.52,7200.0,88.9131,88.9511,88.8941,88.9511,7200.0
2018-11-30 14:15:00,93.51,93.62,93.4,93.42,7410.0,88.9416,89.0462,88.837,88.856,7410.0
2018-11-30 14:20:00,93.43,93.61,93.43,93.61,24958.0,88.8655,89.0367,88.8655,89.0367,24958.0
2018-11-30 14:25:00,93.61,93.72,93.54,93.7,15613.0,89.0367,89.1413,88.9701,89.1223,15613.0
2018-11-30 14:30:00,93.67,93.69,93.53,93.62,15385.0,89.0938,89.1128,88.9606,89.0462,15385.0
2018-11-30 14:35:00,93.6,93.87,93.55,93.77,64366.0,89.0272,89.284,88.9797,89.1889,64366.0
2018-11-30 14:40:00,93.76,93.85,93.74,93.8,10623.0,89.1794,89.265,89.1604,89.2174,10623.0
2018-11-30 14:45:00,93.78,93.84,93.76,93.76,20479.0,89.1984,89.2555,89.1794,89.1794,20479.0
2018-11-30 14:50:00,93.75,94.06,93.75,94.0,31289.0,89.1699,89.4647,89.1699,89.4077,31289.0
2018-11-30 14:55:00,94.01,94.11,94.0,94.04,10635.0,89.4172,89.5123,89.4077,89.4457,10635.0
2018-11-30 15:00:00,94.05,94.08,93.98,93.98,12591.0,89.4552,89.4838,89.3886,89.3886,12591.0
2018-11-30 15:05:00,93.99,94.16,93.93,94.15,15922.0,89.3982,89.5599,89.3411,89.5503,15922.0
2018-11-30 15:10:00,94.14,94.17,93.92,93.93,12112.0,89.5408,89.5694,89.3316,89.3411,12112.0
2018-11-30 15:15:00,93.92,93.97,93.88,93.95,10184.0,89.3316,89.3791,89.2935,89.3601,10184.0
2018-11-30 15:20:00,93.95,94.0,93.88,93.89,22796.0,89.3601,89.4077,89.2935,89.303,22796.0
2018-11-30 15:25:00,93.89,93.95,93.83,93.87,11883.0,89.303,89.3601,89.246,89.284,11883.0
2018-11-30 15:30:00,93.88,93.93,93.81,93.84,27245.0,89.2935,89.3411,89.227,89.2555,27245.0
2018-11-30 15:35:00,93.83,93.85,93.73,93.84,44795.0,89.246,89.265,89.1509,89.2555,44795.0
2018-11-30 15:40:00,93.84,93.85,93.69,93.69,36812.0,89.2555,89.265,89.1128,89.1128,36812.0
2018-11-30 15:45:00,93.69,93.7,93.56,93.56,67084.0,89.1128,89.1223,88.9892,88.9892,67084.0
2018-11-30 15:50:00,93.57,93.6,93.5,93.6,87410.0,88.9987,89.0272,88.9321,89.0272,87410.0
2018-11-30 15:55:00,93.6,93.92,93.6,93.86,236268.0,89.0272,89.3316,89.0272,89.2745,236268.0
2018-12-03 09:30:00,94.64,94.67,94.01,94.18,3300.0,90.0164,90.0449,89.4172,89.5789,3300.0
2018-12-03 09:35:00,94.07,94.15,93.89,93.92,84733.0,89.4742,89.5503,89.303,89.3316,84733.0
2018-12-03 09:40:00,93.88,93.89,93.67,93.8,31184.0,89.2935,89.303,89.0938,89.2174,31184.0
2018-12-03 09:45:00,93.78,93.81,93.39,93.41,19915.0,89.1984,89.227,88.8275,88.8465,19915.0
2018-12-03 09:50:00,93.4,93.47,93.27,93.39,42079.0,88.837,88.9036,88.7133,88.8275,42079.0
2018-12-03 09:55:00,93.36,93.36,93.12,93.27,14897.0,88.7989,88.7989,88.5707,88.7133,14897.0
2018-12-03 10:00:00,93.27,93.53,93.26,93.39,31747.0,88.7133,88.9606,88.7038,88.8275,31747.0
2018-12-03 10:05:00,93.44,93.47,93.21,93.46,30733.0,88.875,88.9036,88.6563,88.8941,30733.0
2018-12-03 10:10:00,93.47,93.47,93.19,93.19,9991.0,88.9036,88.9036,88.6372,88.6372,9991.0
2018-12-03 10:15:00,93.17,93.19,93.04,93.1,15814.0,88.6182,88.6372,88.4946,88.5516,15814.0
2018-12-03 10:20:00,93.08,93.53,93.07,93.53,21031.0,88.5326,88.9606,88.5231,88.9606,21031.0
2018-12-03 10:25:00,93.51,93.83,93.5,93.74,45833.0,88.9416,89.246,88.9321,89.1604,45833.0
2018-12-03 10:30:00,93.74,93.8,93.61,93.76,10437.0,89.1604,89.2174,89.0367,89.1794,10437.0
2018-12-03 10:35:00,93.77,93.85,93.54,93.54,9119.0,89.1889,89.265,88.9701,88.9701,9119.0
2018-12-03 10:40:00,93.54,93.54,93.34,93.39,9831.0,88.9701,88.9701,88.7799,88.8275,9831.0
2018-12-03 10:45:00,93.42,93.42,93.38,93.39,5534.0,88.856,88.856,88.818,88.8275,5534.0
2018-12-03 10:50:00,93.36,93.37,93.06,93.18,13813.0,88.7989,88.8084,88.5136,88.6277,13813.0
2018-12-03 10:55:00,93.18,93.24,93.11,93.14,11892.0,88.6277,88.6848,88.5611,88.5897,11892.0
2018-12-03 11:00:00,93.13,93.3,93.09,93.25,36549.0,88.5802,88.7419,88.5421,88.6943,36549.0
2018-12-03 11:05:00,93.28,93.36,93.25,93.35,7845.0,88.7228,88.7989,88.6943,88.7894,7845.0
2018-12-03 11:10:00,93.35,93.4,93.33,93.4,11862.0,88.7894,88.837,88.7704,88.837,11862.0
2018-12-03 11:15:00,93.39,93.53,93.38,93.48,54137.0,88.8275,88.9606,88.818,88.9131,54137.0
2018-12-03 11:20:00,93.48,93.51,93.24,93.26,25812.0,88.9131,88.9416,88.6848,88.7038,25812.0
2018-12-03 11:25:00,93.28,93.33,93.18,93.33,12546.0,88.7228,88.7704,88.6277,88.7704,12546.0
2018-12-03 11:30:00,93.36,93.46,93.34,93.35,10287.0,88.7989,88.8941,88.7799,88.7894,10287.0
2018-12-03 11:35:00,93.39,93.47,93.32,93.43,4642.0,88.8275,88.9036,88.7609,88.8655,4642.0
2018-12-03 11:40:00,93.43,93.46,93.15,93.19,5708.0,88.8655,88.8941,88.5992,88.6372,5708.0
2018-12-03 11:45:00,93.14,93.2,93.14,93.14,3773.0,88.5897,88.6468,88.5897,88.5897,3773.0
2018-12-03 11:50:00,93.14,93.21,93.14,93.17,5447.0,88.5897,88.6563,88.5897,88.6182,5447.0
2018-12-03 11:55:00,93.16,93.18,93.08,93.11,7495.0,88.6087,88.6277,88.5326,88.5611,7495.0
2018-12-03 12:00:00,93.14,93.31,93.14,93.3,4405.0,88.5897,88.7514,88.5897,88.7419,4405.0
2018-12-03 12:05:00,93.29,93.44,93.28,93.44,4858.0,88.7324,88.875,88.7228,88.875,4858.0
2018-12-03 12:10:00,93.41,93.44,93.27,93.3,3722.0,88.8465,88.875,88.7133,88.7419,3722.0
2018-12-03 12:15:00,93.31,93.42,93.31,93.36,6017.0,88.7514,88.856,88.7514,88.7989,6017.0
2018-12-03 12:20:00,93.36,93.37,93.25,93.36,23291.0,88.7989,88.8084,88.6943,88.7989,23291.0
2018-12-03 12:25:00,93.39,93.52,93.39,93.5,4117.0,88.8275,88.9511,88.8275,88.9321,4117.0
2018-12-03 12:30:00,93.5,93.65,93.5,93.61,6973.0,88.9321,89.0748,88.9321,89.0367,6973.0
2018-12-03 12:35:00,93.63,93.64,93.56,93.56,3599.0,89.0557,89.0653,88.9892,88.9892,3599.0
2018-12-03 12:40:00,93.56,93.56,93.43,93.44,8187.0,88.9892,88.9892,88.8655,88.875,8187.0
2018-12-03 12:45:00,93.44,93.44,93.38,93.41,4813.0,88.875,88.875,88.818,88.8465,4813.0
2018-12-03 12:50:00,93.39,93.41,93.27,93.29,18134.0,88.8275,88.8465,88.7133,88.7324,18134.0
2018-12-03 12:55:00,93.29,93.45,93.29,93.4,24789.0,88.7324,88.8845,88.7324,88.837,24789.0
2018-12-03 13:00:00,93.42,93.62,93.41,93.62,9645.0,88.856,89.0462,88.8465,89.0462,9645.0
2018-12-03 13:05:00,93.61,93.67,93.57,93.6,6430.0,89.0367,89.0938,88.9987,89.0272,6430.0
2018-12-03 13:10:00,93.6,93.71,93.6,93.62,9585.0,89.0272,89.1318,89.0272,89.0462,9585.0
2018-12-03 13:15:00,93.67,93.76,93.65,93.71,6556.0,89.0938,89.1794,89.0748,89.1318,6556.0
2018-12-03 13:20:00,93.73,93.86,93.71,93.85,6176.0,89.1509,89.2745,89.1318,89.265,6176.0
2018-12-03 13:25:00,93.86,93.86,93.75,93.8,2920.0,89.2745,89.2745,89.1699,89.2174,2920.0
2018-12-03 13:30:00,93.73,93.75,93.69,93.7,4008.0,89.1509,89.1699,89.1128,89.1223,4008.0
2018-12-03 13:35:00,93.67,93.67,93.56,93.62,5496.0,89.0938,89.0938,88.9892,89.0462,5496.0
2018-12-03 13:40:00,93.62,93.71,93.61,93.69,5570.0,89.0462,89.1318,89.0367,89.1128,5570.0
2018-12-03 13:45:00,93.69,93.72,93.58,93.59,32319.0,89.1128,89.1413,89.0082,89.0177,32319.0
2018-12-03 13:50:00,93.6,93.63,93.48,93.51,13549.0,89.0272,89.0557,88.9131,88.9416,13549.0
2018-12-03 13:55:00,93.49,93.52,93.43,93.5,4210.0,88.9226,88.9511,88.8655,88.9321,4210.0
2018-12-03 14:00:00,93.51,93.55,93.45,93.45,9646.0,88.9416,88.9797,88.8845,88.8845,9646.0
2018-12-03 14:05:00,93.46,93.46,93.18,93.29,8395.0,88.8941,88.8941,88.6277,88.7324,8395.0
2018-12-03 14:10:00,93.28,93.35,93.2,93.23,19701.0,88.7228,88.7894,88.6468,88.6753,19701.0
2018-12-03 14:15:00,93.22,93.41,93.2,93.38,9939.0,88.6658,88.8465,88.6468,88.818,9939.0
2018-12-03 14:20:00,93.36,93.44,93.34,93.43,8500.0,88.7989,88.875,88.7799,88.8655,8500.0
2018-12-03 14:25:00,93.45,93.47,93.34,93.39,11237.0,88.8845,88.9036,88.7799,88.8275,11237.0
2018-12-03 14:30:00,93.39,93.45,93.37,93.43,8994.0,88.8275,88.8845,88.8084,88.8655,8994.0
2018-12-03 14:35:00,93.45,93.52,93.45,93.5,47304.0,88.8845,88.9511,88.8845,88.9321,47304.0
2018-12-03 14:40:00,93.5,93.55,93.41,93.43,15096.0,88.9321,88.9797,88.8465,88.8655,15096.0
2018-12-03 14:45:00,93.45,93.51,93.43,93.47,10137.0,88.8845,88.9416,88.8655,88.9036,10137.0
2018-12-03 14:50:00,93.5,93.54,93.36,93.37,10366.0,88.9321,88.9701,88.7989,88.8084,10366.0
2018-12-03 14:55:00,93.37,93.41,93.29,93.37,5897.0,88.8084,88.8465,88.7324,88.8084,5897.0
2018-12-03 15:00:00,93.34,93.37,93.24,93.31,14977.0,88.7799,88.8084,88.6848,88.7514,14977.0
2018-12-03 15:05:00,93.31,93.44,93.28,93.29,12570.0,88.7514,88.875,88.7228,88.7324,12570.0
2018-12-03 15:10:00,93.29,93.52,93.29,93.52,18727.0,88.7324,88.9511,88.7324,88.9511,18727.0
2018-12-03 15:15:00,93.53,93.62,93.52,93.59,8608.0,88.9606,89.0462,88.9511,89.0177,8608.0
2018-12-03 15:20:00,93.6,93.7,93.6,93.67,11048.0,89.0272,89.1223,89.0272,89.0938,11048.0
2018-12-03 15:25:00,93.65,93.67,93.57,93.62,24482.0,89.0748,89.0938,88.9987,89.0462,24482.0
2018-12-03 15:30:00,93.63,93.68,93.55,93.68,21579.0,89.0557,89.1033,88.9797,89.1033,21579.0
2018-12-03 15:35:00,93.68,93.69,93.54,93.54,24987.0,89.1033,89.1128,88.9701,88.9701,24987.0
2018-12-03 15:40:00,93.55,93.58,93.4,93.44,59643.0,88.9797,89.0082,88.837,88.875,59643.0
2018-12-03 15:45:00,93.43,93.5,93.34,93.36,28598.0,88.8655,88.9321,88.7799,88.7989,28598.0
2018-12-03 15:50:00,93.36,93.4,93.27,93.3,24909.0,88.7989,88.837,88.7133,88.7419,24909.0
2018-12-03 15:55:00,93.31,93.56,93.31,93.56,87159.0,88.7514,88.9892,88.7514,88.9892,87159.0
2018-12-04 09:30:00,93.34,94.07,93.34,93.92,47919.0,88.7799,89.4742,88.7799,89.3316,47919.0
2018-12-04 09:35:00,93.9,94.3,93.9,94.3,33843.0,89.3126,89.693,89.3126,89.693,33843.0
2018-12-04 09:40:00,94.28,94.49,94.15,94.18,13715.0,89.674,89.8737,89.5503,89.5789,13715.0
2018-12-04 09:45:00,94.14,94.34,94.13,94.26,22671.0,89.5408,89.7311,89.5313,89.655,22671.0
2018-12-04 09:50:00,94.3,94.3,94.14,94.2,16742.0,89.693,89.693,89.5408,89.5979,16742.0
2018-12-04 09:55:00,94.19,94.29,94.16,94.2,24828.0,89.5884,89.6835,89.5599,89.5979,24828.0
2018-12-04 10:00:00,94.22,94.4,94.18,94.29,17594.0,89.6169,89.7881,89.5789,89.6835,17594.0
2018-12-04 10:05:00,94.27,94.27,94.02,94.05,17499.0,89.6645,89.6645,89.4267,89.4552,17499.0
2018-12-04 10:10:00,94.01,94.1,93.86,93.89,15261.0,89.4172,89.5028,89.2745,89.303,15261.0
2018-12-04 10:15:00,93.89,94.09,93.83,93.87,13229.0,89.303,89.4933,89.246,89.284,13229.0
2018-12-04 10:20:00,93.88,94.03,93.88,93.98,7625.0,89.2935,89.4362,89.2935,89.3886,7625.0
2018-12-04 10:25:00,93.99,94.0,93.79,93.94,18723.0,89.3982,89.4077,89.2079,89.3506,18723.0
2018-12-04 10:30:00,93.98,94.01,93.63,93.69,42977.0,89.3886,89.4172,89.0557,89.1128,42977.0
2018-12-04 10:35:00,93.67,93.75,93.55,93.58,9096.0,89.0938,89.1699,88.9797,89.0082,9096.0
2018-12-04 10:40:00,93.56,93.59,93.28,93.37,91933.0,88.9892,89.0177,88.7228,88.8084,91933.0
2018-12-04 10:45:00,93.34,93.51,93.3,93.51,28316.0,88.7799,88.9416,88.7419,88.9416,28316.0
2018-12-04 10:50:00,93.51,93.51,93.23,93.27,7335.0,88.9416,88.9416,88.6753,88.7133,7335.0
2018-12-04 10:55:00,93.3,93.33,93.22,93.26,8826.0,88.7419,88.7704,88.6658,88.7038,8826.0
2018-12-04 11:00:00,93.22,93.37,93.1,93.37,12136.0,88.6658,88.8084,88.5516,88.8084,12136.0
2018-12-04 11:05:00,93.4,93.53,93.36,93.42,12255.0,88.837,88.9606,88.7989,88.856,12255.0
2018-12-04 11:10:00,93.42,93.42,93.24,93.3,15240.0,88.856,88.856,88.6848,88.7419,15240.0
2018-12-04 11:15:00,93.28,93.28,93.13,93.19,9490.0,88.7228,88.7228,88.5802,88.6372,9490.0
2018-12-04 11:20:00,93.17,93.43,93.17,93.4,16914.0,88.6182,88.8655,88.6182,88.837,16914.0
2018-12-04 11:25:00,93.4,93.52,93.29,93.3,20145.0,88.837,88.9511,88.7324,88.7419,20145.0
2018-12-04 11:30:00,93.3,93.35,93.18,93.22,14818.0,88.7419,88.7894,88.6277,88.6658,14818.0
2018-12-04 11:35:00,93.22,93.33,93.21,93.33,17644.0,88.6658,88.7704,88.6563,88.7704,17644.0
2018-12-04 11:40:00,93.35,93.43,93.17,93.19,9081.0,88.7894,88.8655,88.6182,88.6372,9081.0
2018-12-04 11:45:00,93.19,93.26,93.18,93.22,13673.0,88.6372,88.7038,88.6277,88.6658,13673.0
2018-12-04 11:50:00,93.2,93.2,92.89,92.97,17994.0,88.6468,88.6468,88.3519,88.428,17994.0
2018-12-04 11:55:00,92.96,92.96,92.77,92.88,11865.0,88.4185,88.4185,88.2378,88.3424,11865.0
2018-12-04 12:00:00,92.85,92.86,92.59,92.61,18286.0,88.3139,88.3234,88.0666,88.0856,18286.0
2018-12-04 12:05:00,92.58,92.58,92.1,92.27,17502.0,88.057,88.057,87.6005,87.7622,17502.0
2018-12-04 12:10:00,92.3,92.36,92.1,92.1,16119.0,87.7907,87.8478,87.6005,87.6005,16119.0
2018-12-04 12:15:00,92.06,92.32,91.98,92.29,18172.0,87.5624,87.8097,87.4864,87.7812,18172.0
2018-12-04 12:20:00,92.26,92.28,91.93,91.94,11474.0,87.7527,87.7717,87.4388,87.4483,11474.0
2018-12-04 12:25:00,91.91,92.08,91.89,91.92,6358.0,87.4198,87.5815,87.4008,87.4293,6358.0
2018-12-04 12:30:00,91.86,91.86,91.49,91.81,14772.0,87.3722,87.3722,87.0203,87.3247,14772.0
2018-12-04 12:35:00,91.86,92.03,91.83,91.86,7760.0,87.3722,87.5339,87.3437,87.3722,7760.0
2018-12-04 12:40:00,91.85,92.0,91.81,91.93,18790.0,87.3627,87.5054,87.3247,87.4388,18790.0
2018-12-04 12:45:00,91.92,92.0,91.84,91.87,22459.0,87.4293,87.5054,87.3532,87.3817,22459.0
2018-12-04 12:50:00,91.82,92.02,91.78,91.85,36336.0,87.3342,87.5244,87.2961,87.3627,36336.0
2018-12-04 12:55:00,91.86,92.04,91.84,91.92,9356.0,87.3722,87.5434,87.3532,87.4293,9356.0
2018-12-04 13:00:00,91.83,91.94,91.75,91.93,7195.0,87.3437,87.4483,87.2676,87.4388,7195.0
2018-12-04 13:05:00,91.9,91.99,91.74,91.83,12642.0,87.4103,87.4959,87.2581,87.3437,12642.0
2018-12-04 13:10:00,91.79,91.86,91.68,91.68,6314.0,87.3056,87.3722,87.201,87.201,6314.0
2018-12-04 13:15:00,91.67,91.77,91.49,91.57,13357.0,87.1915,87.2866,87.0203,87.0964,13357.0
2018-12-04 13:20:00,91.55,91.69,91.52,91.66,14827.0,87.0774,87.2105,87.0488,87.182,14827.0
2018-12-04 13:25:00,91.63,91.64,91.1,91.26,12489.0,87.1535,87.163,86.6493,86.8015,12489.0
2018-12-04 13:30:00,91.26,91.4,91.21,91.26,10103.0,86.8015,86.9347,86.754,86.8015,10103.0
2018-12-04 13:35:00,91.24,91.24,90.82,90.93,14612.0,86.7825,86.7825,86.383,86.4877,14612.0
2018-12-04 13:40:00,90.88,91.02,90.74,90.97,22713.0,86.4401,86.5733,86.3069,86.5257,22713.0
2018-12-04 13:45:00,90.95,91.13,90.89,91.1,12704.0,86.5067,86.6779,86.4496,86.6493,12704.0
2018-12-04 13:50:00,91.11,91.23,91.0,91.23,8810.0,86.6589,86.773,86.5542,86.773,8810.0
2018-12-04 13:55:00,91.23,91.39,91.19,91.19,15498.0,86.773,86.9252,86.735,86.735,15498.0
2018-12-04 14:00:00,91.22,91.37,91.11,91.25,31909.0,86.7635,86.9062,86.6589,86.792,31909.0
2018-12-04 14:05:00,91.26,91.44,91.23,91.41,14379.0,86.8015,86.9727,86.773,86.9442,14379.0
2018-12-04 14:10:00,91.41,91.56,91.32,91.51,34227.0,86.9442,87.0869,86.8586,87.0393,34227.0
2018-12-04 14:15:00,91.46,91.48,91.31,91.35,9694.0,86.9918,87.0108,86.8491,86.8871,9694.0
2018-12-04 14:20:00,91.37,91.43,91.27,91.29,10348.0,86.9062,86.9632,86.811,86.8301,10348.0
2018-12-04 14:25:00,91.28,91.29,91.02,91.05,15850.0,86.8206,86.8301,86.5733,86.6018,15850.0
2018-12-04 14:30:00,91.08,91.43,91.07,91.39,14773.0,86.6303,86.9632,86.6208,86.9252,14773.0
2018-12-04 14:35:00,91.37,91.42,91.31,91.39,13520.0,86.9062,86.9537,86.8491,86.9252,13520.0
2018-12-04 14:40:00,91.37,91.45,91.26,91.27,9082.0,86.9062,86.9822,86.8015,86.811,9082.0
2018-12-04 14:45:00,91.27,91.58,91.26,91.46,14107.0,86.811,87.1059,86.8015,86.9918,14107.0
2018-12-04 14:50:00,91.45,91.48,91.35,91.35,11956.0,86.9822,87.0108,86.8871,86.8871,11956.0
2018-12-04 14:55:00,91.33,91.38,91.06,91.06,17903.0,86.8681,86.9157,86.6113,86.6113,17903.0
2018-12-04 15:00:00,91.04,91.04,90.89,90.92,19050.0,86.5923,86.5923,86.4496,86.4781,19050.0
2018-12-04 15:05:00,90.88,90.95,90.81,90.91,18106.0,86.4401,86.5067,86.3735,86.4686,18106.0
2018-12-04 15:10:00,90.87,90.91,90.68,90.81,13620.0,86.4306,86.4686,86.2499,86.3735,13620.0
2018-12-04 15:15:00,90.82,90.99,90.73,90.75,15422.0,86.383,86.5447,86.2974,86.3164,15422.0
2018-12-04 15:20:00,90.76,90.91,90.56,90.56,16818.0,86.326,86.4686,86.1357,86.1357,16818.0
2018-12-04 15:25:00,90.55,90.82,90.53,90.58,24736.0,86.1262,86.383,86.1072,86.1548,24736.0
2018-12-04 15:30:00,90.6,90.88,90.59,90.82,28862.0,86.1738,86.4401,86.1643,86.383,28862.0
2018-12-04 15:35:00,90.77,90.96,90.64,90.7,30826.0,86.3355,86.5162,86.2118,86.2689,30826.0
2018-12-04 15:40:00,90.68,90.71,90.51,90.67,30722.0,86.2499,86.2784,86.0882,86.2404,30722.0
2018-12-04 15:45:00,90.66,90.78,90.52,90.67,52352.0,86.2308,86.345,86.0977,86.2404,52352.0
2018-12-04 15:50:00,90.68,90.76,90.53,90.65,37215.0,86.2499,86.326,86.1072,86.2213,37215.0
2018-12-04 15:55:00,90.65,90.67,90.51,90.63,116618.0,86.2213,86.2404,86.0882,86.2023,116618.0
2018-12-06 09:30:00,89.56,89.56,89.56,89.56,100.0,85.1846,85.1846,85.1846,85.1846,100.0
2018-12-06 09:35:00,89.52,90.27,89.19,90.16,65956.0,85.1465,85.8599,84.8327,85.7553,65956.0
2018-12-06 09:40:00,90.16,90.29,90.01,90.21,12408.0,85.7553,85.8789,85.6126,85.8028,12408.0
2018-12-06 09:45:00,90.15,90.2,89.85,89.85,8122.0,85.7458,85.7933,85.4604,85.4604,8122.0
2018-12-06 09:50:00,89.85,89.87,89.19,89.19,9590.0,85.4604,85.4794,84.8327,84.8327,9590.0
2018-12-06 09:55:00,89.16,89.3,89.07,89.3,14153.0,84.8041,84.9373,84.7185,84.9373,14153.0
2018-12-06 10:00:00,89.26,89.55,89.16,89.47,8958.0,84.8992,85.1751,84.8041,85.099,8958.0
2018-12-06 10:05:00,89.45,89.62,89.28,89.58,16911.0,85.08,85.2417,84.9183,85.2036,16911.0
2018-12-06 10:10:00,89.56,89.58,89.37,89.41,14118.0,85.1846,85.2036,85.0039,85.0419,14118.0
2018-12-06 10:15:00,89.42,89.65,89.36,89.42,28360.0,85.0514,85.2702,84.9944,85.0514,28360.0
2018-12-06 10:20:00,89.48,89.7,89.33,89.55,19106.0,85.1085,85.3177,84.9658,85.1751,19106.0
2018-12-06 10:25:00,89.5,89.81,89.46,89.77,12495.0,85.1275,85.4224,85.0895,85.3843,12495.0
2018-12-06 10:30:00,89.78,89.78,89.43,89.45,12905.0,85.3938,85.3938,85.0609,85.08,12905.0
2018-12-06 10:35:00,89.47,89.56,89.31,89.35,12463.0,85.099,85.1846,84.9468,84.9848,12463.0
2018-12-06 10:40:00,89.37,89.47,89.21,89.27,14221.0,85.0039,85.099,84.8517,84.9088,14221.0
2018-12-06 10:45:00,89.24,89.27,88.6,88.66,23348.0,84.8802,84.9088,84.2715,84.3286,23348.0
2018-12-06 10:50:00,88.72,88.73,88.34,88.71,17692.0,84.3856,84.3951,84.0242,84.3761,17692.0
2018-12-06 10:55:00,88.69,88.69,88.24,88.28,17786.0,84.3571,84.3571,83.9291,83.9671,17786.0
2018-12-06 11:00:00,88.31,88.53,88.14,88.5,45219.0,83.9957,84.2049,83.834,84.1764,45219.0
2018-12-06 11:05:00,88.52,88.74,88.44,88.45,15499.0,84.1954,84.4046,84.1193,84.1288,15499.0
2018-12-06 11:10:00,88.49,88.5,88.15,88.15,19000.0,84.1669,84.1764,83.8435,83.8435,19000.0
2018-12-06 11:15:00,88.15,88.32,88.07,88.27,21534.0,83.8435,84.0052,83.7674,83.9576,21534.0
2018-12-06 11:20:00,88.26,88.28,87.92,87.93,20275.0,83.9481,83.9671,83.6247,83.6342,20275.0
2018-12-06 11:25:00,87.93,88.02,87.5,87.86,24581.0,83.6342,83.7198,83.2252,83.5676,24581.0
2018-12-06 11:30:00,87.82,87.99,87.71,87.71,34877.0,83.5296,83.6913,83.425,83.425,34877.0
2018-12-06 11:35:00,87.74,87.87,87.65,87.7,32584.0,83.4535,83.5771,83.3679,83.4155,32584.0
2018-12-06 11:40:00,87.67,87.87,87.52,87.79,22170.0,83.3869,83.5771,83.2442,83.5011,22170.0
2018-12-06 11:45:00,87.79,88.26,87.76,88.23,14130.0,83.5011,83.9481,83.4725,83.9196,14130.0
2018-12-06 11:50:00,88.2,88.4,88.13,88.38,15391.0,83.891,84.0813,83.8244,84.0622,15391.0
2018-12-06 11:55:00,88.42,88.67,88.36,88.64,20806.0,84.1003,84.3381,84.0432,84.3095,20806.0
2018-12-06 12:00:00,88.59,88.61,88.42,88.53,15615.0,84.262,84.281,84.1003,84.2049,15615.0
2018-12-06 12:05:00,88.51,88.6,88.42,88.42,20458.0,84.1859,84.2715,84.1003,84.1003,20458.0
2018-12-06 12:10:00,88.43,88.59,88.42,88.59,21028.0,84.1098,84.262,84.1003,84.262,21028.0
2018-12-06 12:15:00,88.68,88.91,88.66,88.85,24321.0,84.3476,84.5663,84.3286,84.5093,24321.0
2018-12-06 12:20:00,88.82,89.1,88.72,89.1,13195.0,84.4807,84.7471,84.3856,84.7471,13195.0
2018-12-06 12:25:00,89.11,89.57,89.1,89.54,69353.0,84.7566,85.1941,84.7471,85.1656,69353.0
2018-12-06 12:30:00,89.49,89.67,89.42,89.65,47993.0,85.118,85.2892,85.0514,85.2702,47993.0
2018-12-06 12:35:00,89.65,89.69,89.25,89.41,27464.0,85.2702,85.3082,84.8897,85.0419,27464.0
2018-12-06 12:40:00,89.38,89.43,89.29,89.43,15650.0,85.0134,85.0609,84.9278,85.0609,15650.0
2018-12-06 12:45:00,89.43,89.74,89.4,89.66,11698.0,85.0609,85.3558,85.0324,85.2797,11698.0
2018-12-06 12:50:00,89.65,89.78,89.56,89.7,13513.0,85.2702,85.3938,85.1846,85.3177,13513.0
2018-12-06 12:55:00,89.74,89.85,89.61,89.68,14897.0,85.3558,85.4604,85.2321,85.2987,14897.0
2018-12-06 13:00:00,89.66,89.7,89.42,89.46,12541.0,85.2797,85.3177,85.0514,85.0895,12541.0
2018-12-06 13:05:00,89.49,89.49,89.23,89.29,9614.0,85.118,85.118,84.8707,84.9278,9614.0
2018-12-06 13:10:00,89.29,89.36,89.25,89.33,8954.0,84.9278,84.9944,84.8897,84.9658,8954.0
2018-12-06 13:15:00,89.34,89.45,89.24,89.25,13058.0,84.9753,85.08,84.8802,84.8897,13058.0
2018-12-06 13:20:00,89.29,89.37,89.14,89.37,14402.0,84.9278,85.0039,84.7851,85.0039,14402.0
2018-12-06 13:25:00,89.35,89.43,89.29,89.31,9019.0,84.9848,85.0609,84.9278,84.9468,9019.0
2018-12-06 13:30:00,89.29,89.29,89.02,89.09,11123.0,84.9278,84.9278,84.671,84.7375,11123.0
2018-12-06 13:35:00,89.09,89.21,88.96,89.11,10205.0,84.7375,84.8517,84.6139,84.7566,10205.0
2018-12-06 13:40:00,89.11,89.43,89.11,89.31,12041.0,84.7566,85.0609,84.7566,84.9468,12041.0
2018-12-06 13:45:00,89.33,89.61,89.32,89.59,19411.0,84.9658,85.2321,84.9563,85.2131,19411.0
2018-12-06 13:50:00,89.62,89.7,89.48,89.67,26621.0,85.2417,85.3177,85.1085,85.2892,26621.0
2018-12-06 13:55:00,89.69,89.72,89.39,89.63,25287.0,85.3082,85.3368,85.0229,85.2512,25287.0
2018-12-06 14:00:00,89.65,89.85,89.57,89.6,45938.0,85.2702,85.4604,85.1941,85.2226,45938.0
2018-12-06 14:05:00,89.57,89.66,89.39,89.43,21253.0,85.1941,85.2797,85.0229,85.0609,21253.0
2018-12-06 14:10:00,89.42,89.42,88.98,89.19,19790.0,85.0514,85.0514,84.6329,84.8327,19790.0
2018-12-06 14:15:00,89.15,89.31,88.92,88.95,19946.0,84.7946,84.9468,84.5759,84.6044,19946.0
2018-12-06 14:20:00,88.97,89.19,88.96,89.05,23266.0,84.6234,84.8327,84.6139,84.6995,23266.0
2018-12-06 14:25:00,89.09,89.28,89.07,89.27,16471.0,84.7375,84.9183,84.7185,84.9088,16471.0
2018-12-06 14:30:00,89.28,89.28,89.05,89.2,19161.0,84.9183,84.9183,84.6995,84.8422,19161.0
2018-12-06 14:35:00,89.22,89.27,89.06,89.13,19235.0,84.8612,84.9088,84.709,84.7756,19235.0
2018-12-06 14:40:00,89.13,89.28,89.08,89.1,18641.0,84.7756,84.9183,84.728,84.7471,18641.0
2018-12-06 14:45:00,89.12,89.13,88.63,88.93,25789.0,84.7661,84.7756,84.3,84.5854,25789.0
2018-12-06 14:50:00,88.94,89.42,88.93,89.35,21910.0,84.5949,85.0514,84.5854,84.9848,21910.0
2018-12-06 14:55:00,89.36,89.57,89.35,89.54,32110.0,84.9944,85.1941,84.9848,85.1656,32110.0
2018-12-06 15:00:00,89.56,89.86,89.53,89.56,24347.0,85.1846,85.4699,85.156,85.1846,24347.0
2018-12-06 15:05:00,89.58,89.58,89.31,89.49,18710.0,85.2036,85.2036,84.9468,85.118,18710.0
2018-12-06 15:10:00,89.46,89.71,89.46,89.59,38971.0,85.0895,85.3273,85.0895,85.2131,38971.0
2018-12-06 15:15:00,89.56,89.74,89.5,89.7,32444.0,85.1846,85.3558,85.1275,85.3177,32444.0
2018-12-06 15:20:00,89.67,89.69,89.49,89.51,24561.0,85.2892,85.3082,85.118,85.137,24561.0
2018-12-06 15:25:00,89.49,89.78,89.49,89.74,34395.0,85.118,85.3938,85.118,85.3558,34395.0
2018-12-06 15:30:00,89.74,90.2,89.71,90.08,49938.0,85.3558,85.7933,85.3273,85.6792,49938.0
2018-12-06 15:35:00,90.07,90.1,89.94,90.08,24912.0,85.6697,85.6982,85.546,85.6792,24912.0
2018-12-06 15:40:00,90.07,90.2,89.91,90.19,31775.0,85.6697,85.7933,85.5175,85.7838,31775.0
2018-12-06 15:45:00,90.19,90.43,90.14,90.41,44699.0,85.7838,86.0121,85.7362,85.9931,44699.0
2018-12-06 15:50:00,90.4,90.5,90.26,90.38,60067.0,85.9835,86.0787,85.8504,85.9645,60067.0
2018-12-06 15:55:00,90.39,90.5,90.33,90.42,197722.0,85.974,86.0787,85.917,86.0026,197722.0
2018-12-07 09:30:00,90.44,90.58,90.01,90.21,34153.0,86.0216,86.1548,85.6126,85.8028,34153.0
2018-12-07 09:35:00,90.12,90.21,90.0,90.13,20522.0,85.7172,85.8028,85.6031,85.7267,20522.0
2018-12-07 09:40:00,90.16,90.29,90.02,90.16,13555.0,85.7553,85.8789,85.6221,85.7553,13555.0
2018-12-07 09:45:00,90.21,90.24,89.86,89.91,8987.0,85.8028,85.8314,85.4699,85.5175,8987.0
2018-12-07 09:50:00,89.89,89.92,89.65,89.74,18948.0,85.4985,85.527,85.2702,85.3558,18948.0
2018-12-07 09:55:00,89.79,90.03,89.79,89.98,7210.0,85.4033,85.6316,85.4033,85.5841,7210.0
2018-12-07 10:00:00,89.98,90.01,89.87,89.94,9777.0,85.5841,85.6126,85.4794,85.546,9777.0
2018-12-07 10:05:00,89.95,89.95,89.59,89.65,10150.0,85.5555,85.5555,85.2131,85.2702,10150.0
2018-12-07 10:10:00,89.68,89.69,89.59,89.63,7805.0,85.2987,85.3082,85.2131,85.2512,7805.0
2018-12-07 10:15:00,89.61,89.62,89.18,89.29,18788.0,85.2321,85.2417,84.8231,84.9278,18788.0
2018-12-07 10:20:00,89.2,89.4,89.03,89.12,11115.0,84.8422,85.0324,84.6805,84.7661,11115.0
2018-12-07 10:25:00,89.11,89.28,89.02,89.26,10125.0,84.7566,84.9183,84.671,84.8992,10125.0
2018-12-07 10:30:00,89.28,89.33,89.13,89.13,9000.0,84.9183,84.9658,84.7756,84.7756,9000.0
2018-12-07 10:35:00,89.12,89.17,88.87,89.12,19630.0,84.7661,84.8136,84.5283,84.7661,19630.0
2018-12-07 10:40:00,89.08,89.35,89.01,89.3,6812.0,84.728,84.9848,84.6615,84.9373,6812.0
2018-12-07 10:45:00,89.27,89.45,89.21,89.27,11924.0,84.9088,85.08,84.8517,84.9088,11924.0
2018-12-07 10:50:00,89.23,89.28,88.98,88.98,23515.0,84.8707,84.9183,84.6329,84.6329,23515.0
2018-12-07 10:55:00,89.05,89.19,89.01,89.17,10749.0,84.6995,84.8327,84.6615,84.8136,10749.0
2018-12-07 11:00:00,89.18,89.27,88.96,89.01,12477.0,84.8231,84.9088,84.6139,84.6615,12477.0
2018-12-07 11:05:00,89.03,89.2,89.02,89.18,24519.0,84.6805,84.8422,84.671,84.8231,24519.0
2018-12-07 11:10:00,89.17,89.28,88.9,88.91,13639.0,84.8136,84.9183,84.5568,84.5663,13639.0
2018-12-07 11:15:00,88.91,89.07,88.85,89.0,13205.0,84.5663,84.7185,84.5093,84.6519,13205.0
2018-12-07 11:20:00,88.97,89.03,88.8,88.81,19363.0,84.6234,84.6805,84.4617,84.4712,19363.0
2018-12-07 11:25:00,88.81,88.99,88.69,88.93,18101.0,84.4712,84.6424,84.3571,84.5854,18101.0
2018-12-07 11:30:00,88.95,89.03,88.83,88.91,29503.0,84.6044,84.6805,84.4902,84.5663,29503.0
2018-12-07 11:35:00,88.94,89.09,88.86,89.09,25447.0,84.5949,84.7375,84.5188,84.7375,25447.0
2018-12-07 11:40:00,89.08,89.35,89.01,89.32,13890.0,84.728,84.9848,84.6615,84.9563,13890.0
2018-12-07 11:45:00,89.3,89.42,89.3,89.3,17267.0,84.9373,85.0514,84.9373,84.9373,17267.0
2018-12-07 11:50:00,89.3,89.32,88.99,89.03,13832.0,84.9373,84.9563,84.6424,84.6805,13832.0
2018-12-07 11:55:00,89.0,89.05,88.84,88.84,10357.0,84.6519,84.6995,84.4998,84.4998,10357.0
2018-12-07 12:00:00,88.81,89.03,88.81,88.98,8736.0,84.4712,84.6805,84.4712,84.6329,8736.0
2018-12-07 12:05:00,88.97,89.01,88.86,88.99,11190.0,84.6234,84.6615,84.5188,84.6424,11190.0
2018-12-07 12:10:00,88.95,89.26,88.92,89.2,8709.0,84.6044,84.8992,84.5759,84.8422,8709.0
2018-12-07 12:15:00,89.19,89.23,88.93,88.98,10316.0,84.8327,84.8707,84.5854,84.6329,10316.0
2018-12-07 12:20:00,89.0,89.15,89.0,89.05,3434.0,84.6519,84.7946,84.6519,84.6995,3434.0
2018-12-07 12:25:00,89.04,89.06,88.85,88.92,8002.0,84.69,84.709,84.5093,84.5759,8002.0
2018-12-07 12:30:00,88.87,88.87,88.58,88.59,6824.0,84.5283,84.5283,84.2525,84.262,6824.0
2018-12-07 12:35:00,88.62,88.64,88.35,88.36,9271.0,84.2905,84.3095,84.0337,84.0432,9271.0
2018-12-07 12:40:00,88.4,88.58,88.32,88.55,28263.0,84.0813,84.2525,84.0052,84.2239,28263.0
2018-12-07 12:45:00,88.56,88.63,88.5,88.56,9279.0,84.2334,84.3,84.1764,84.2334,9279.0
2018-12-07 12:50:00,88.56,88.84,88.55,88.82,6758.0,84.2334,84.4998,84.2239,84.4807,6758.0
2018-12-07 12:55:00,88.86,89.1,88.82,89.03,6453.0,84.5188,84.7471,84.4807,84.6805,6453.0
2018-12-07 13:00:00,88.95,89.22,88.95,89.16,7452.0,84.6044,84.8612,84.6044,84.8041,7452.0
2018-12-07 13:05:00,89.19,89.19,88.86,88.86,8760.0,84.8327,84.8327,84.5188,84.5188,8760.0
2018-12-07 13:10:00,88.86,88.9,88.66,88.66,5712.0,84.5188,84.5568,84.3286,84.3286,5712.0
2018-12-07 13:15:00,88.68,88.74,88.57,88.57,6667.0,84.3476,84.4046,84.2429,84.2429,6667.0
2018-12-07 13:20:00,88.57,88.79,88.57,88.74,9286.0,84.2429,84.4522,84.2429,84.4046,9286.0
2018-12-07 13:25:00,88.73,88.8,88.62,88.79,9169.0,84.3951,84.4617,84.2905,84.4522,9169.0
2018-12-07 13:30:00,88.78,88.79,88.51,88.53,10050.0,84.4427,84.4522,84.1859,84.2049,10050.0
2018-12-07 13:35:00,88.52,88.63,88.45,88.51,4605.0,84.1954,84.3,84.1288,84.1859,4605.0
2018-12-07 13:40:00,88.51,88.6,88.5,88.53,16277.0,84.1859,84.2715,84.1764,84.2049,16277.0
2018-12-07 13:45:00,88.56,88.69,88.43,88.43,23657.0,84.2334,84.3571,84.1098,84.1098,23657.0
2018-12-07 13:50:00,88.43,88.54,88.41,88.45,17418.0,84.1098,84.2144,84.0908,84.1288,17418.0
2018-12-07 13:55:00,88.4,88.44,88.2,88.2,7858.0,84.0813,84.1193,83.891,83.891,7858.0
2018-12-07 14:00:00,88.17,88.19,88.04,88.06,12377.0,83.8625,83.8815,83.7388,83.7579,12377.0
2018-12-07 14:05:00,88.03,88.13,87.94,87.95,8664.0,83.7293,83.8244,83.6437,83.6532,8664.0
2018-12-07 14:10:00,87.92,87.92,87.75,87.78,6653.0,83.6247,83.6247,83.463,83.4915,6653.0
2018-12-07 14:15:00,87.77,88.15,87.76,88.14,14310.0,83.482,83.8435,83.4725,83.834,14310.0
2018-12-07 14:20:00,88.17,88.35,88.05,88.11,12778.0,83.8625,84.0337,83.7484,83.8054,12778.0
2018-12-07 14:25:00,88.08,88.16,87.95,88.14,6948.0,83.7769,83.853,83.6532,83.834,6948.0
2018-12-07 14:30:00,88.16,88.18,88.02,88.14,9956.0,83.853,83.872,83.7198,83.834,9956.0
2018-12-07 14:35:00,88.15,88.15,87.99,88.04,9944.0,83.8435,83.8435,83.6913,83.7388,9944.0
2018-12-07 14:40:00,88.01,88.12,87.86,87.89,14503.0,83.7103,83.8149,83.5676,83.5962,14503.0
2018-12-07 14:45:00,87.87,88.01,87.66,87.97,16167.0,83.5771,83.7103,83.3774,83.6723,16167.0
2018-12-07 14:50:00,87.98,88.08,87.75,87.75,12242.0,83.6818,83.7769,83.463,83.463,12242.0
2018-12-07 14:55:00,87.76,87.83,87.56,87.64,15583.0,83.4725,83.5391,83.2823,83.3584,15583.0
2018-12-07 15:00:00,87.66,87.76,87.51,87.54,17657.0,83.3774,83.4725,83.2347,83.2633,17657.0
2018-12-07 15:05:00,87.57,87.95,87.54,87.95,17720.0,83.2918,83.6532,83.2633,83.6532,17720.0
2018-12-07 15:10:00,87.97,88.09,87.83,87.83,13060.0,83.6723,83.7864,83.5391,83.5391,13060.0
2018-12-07 15:15:00,87.81,88.02,87.75,87.89,13014.0,83.5201,83.7198,83.463,83.5962,13014.0
2018-12-07 15:20:00,87.86,87.93,87.77,87.85,16943.0,83.5676,83.6342,83.482,83.5581,16943.0
2018-12-07 15:25:00,87.85,88.1,87.68,88.02,19744.0,83.5581,83.7959,83.3964,83.7198,19744.0
2018-12-07 15:30:00,88.01,88.35,87.92,88.34,36296.0,83.7103,84.0337,83.6247,84.0242,36296.0
2018-12-07 15:35:00,88.31,88.6,88.24,88.24,34882.0,83.9957,84.2715,83.9291,83.9291,34882.0
2018-12-07 15:40:00,88.23,88.28,88.12,88.14,18031.0,83.9196,83.9671,83.8149,83.834,18031.0
2018-12-07 15:45:00,88.18,88.19,87.85,87.86,35706.0,83.872,83.8815,83.5581,83.5676,35706.0
2018-12-07 15:50:00,87.87,88.2,87.85,88.12,42455.0,83.5771,83.891,83.5581,83.8149,42455.0
2018-12-07 15:55:00,88.12,88.23,88.04,88.06,70230.0,83.8149,83.9196,83.7388,83.7579,70230.0
2018-12-10 09:30:00,88.19,88.28,87.9,87.9,35441.0,83.8815,83.9671,83.6057,83.6057,35441.0
2018-12-10 09:35:00,87.88,88.9,87.8,88.66,31451.0,83.5867,84.5568,83.5106,84.3286,31451.0
2018-12-10 09:40:00,88.58,88.81,88.33,88.75,29861.0,84.2525,84.4712,84.0147,84.4142,29861.0
2018-12-10 09:45:00,88.75,88.8,88.13,88.15,11940.0,84.4142,84.4617,83.8244,83.8435,11940.0
2018-12-10 09:50:00,88.13,88.33,87.98,88.19,13962.0,83.8244,84.0147,83.6818,83.8815,13962.0
2018-12-10 09:55:00,88.18,88.25,87.88,87.91,23647.0,83.872,83.9386,83.5867,83.6152,23647.0
2018-12-10 10:00:00,87.82,88.05,87.79,87.96,11877.0,83.5296,83.7484,83.5011,83.6628,11877.0
2018-12-10 10:05:00,87.97,88.11,87.92,87.98,10164.0,83.6723,83.8054,83.6247,83.6818,10164.0
2018-12-10 10:10:00,87.91,88.25,87.79,88.25,18360.0,83.6152,83.9386,83.5011,83.9386,18360.0
2018-12-10 10:15:00,88.25,88.37,88.15,88.3,24091.0,83.9386,84.0527,83.8435,83.9861,24091.0
2018-12-10 10:20:00,88.3,88.64,88.25,88.53,74450.0,83.9861,84.3095,83.9386,84.2049,74450.0
2018-12-10 10:25:00,88.52,88.6,88.33,88.45,22250.0,84.1954,84.2715,84.0147,84.1288,22250.0
2018-12-10 10:30:00,88.42,88.61,88.23,88.32,14712.0,84.1003,84.281,83.9196,84.0052,14712.0
2018-12-10 10:35:00,88.31,88.36,88.11,88.13,14786.0,83.9957,84.0432,83.8054,83.8244,14786.0
2018-12-10 10:40:00,88.09,88.17,87.99,88.06,14660.0,83.7864,83.8625,83.6913,83.7579,14660.0
2018-12-10 10:45:00,88.06,88.42,87.99,88.25,16046.0,83.7579,84.1003,83.6913,83.9386,16046.0
2018-12-10 10:50:00,88.26,88.36,87.9,87.92,15810.0,83.9481,84.0432,83.6057,83.6247,15810.0
2018-12-10 10:55:00,87.94,88.14,87.94,88.02,7491.0,83.6437,83.834,83.6437,83.7198,7491.0
2018-12-10 11:00:00,87.99,88.03,87.3,87.57,25308.0,83.6913,83.7293,83.035,83.2918,25308.0
2018-12-10 11:05:00,87.59,87.82,87.5,87.73,18857.0,83.3108,83.5296,83.2252,83.444,18857.0
2018-12-10 11:10:00,87.72,87.86,87.59,87.86,16330.0,83.4345,83.5676,83.3108,83.5676,16330.0
2018-12-10 11:15:00,87.82,87.93,87.68,87.79,19840.0,83.5296,83.6342,83.3964,83.5011,19840.0
2018-12-10 11:20:00,87.75,87.9,87.66,87.81,13903.0,83.463,83.6057,83.3774,83.5201,13903.0
2018-12-10 11:25:00,87.81,87.91,87.73,87.87,28630.0,83.5201,83.6152,83.444,83.5771,28630.0
2018-12-10 11:30:00,87.85,88.08,87.82,87.84,23712.0,83.5581,83.7769,83.5296,83.5486,23712.0
2018-12-10 11:35:00,87.91,88.42,87.83,88.42,15954.0,83.6152,84.1003,83.5391,84.1003,15954.0
2018-12-10 11:40:00,88.39,88.69,88.37,88.6,17640.0,84.0717,84.3571,84.0527,84.2715,17640.0
2018-12-10 11:45:00,88.63,88.78,88.39,88.61,21422.0,84.3,84.4427,84.0717,84.281,21422.0
2018-12-10 11:50:00,88.6,88.65,88.44,88.49,14879.0,84.2715,84.319,84.1193,84.1669,14879.0
2018-12-10 11:55:00,88.53,88.59,88.11,88.24,26696.0,84.2049,84.262,83.8054,83.9291,26696.0
2018-12-10 12:00:00,88.28,88.32,87.92,87.99,9241.0,83.9671,84.0052,83.6247,83.6913,9241.0
2018-12-10 12:05:00,87.97,87.98,87.81,87.86,10775.0,83.6723,83.6818,83.5201,83.5676,10775.0
2018-12-10 12:10:00,87.88,88.04,87.77,87.98,10034.0,83.5867,83.7388,83.482,83.6818,10034.0
2018-12-10 12:15:00,88.0,88.07,87.73,87.8,14545.0,83.7008,83.7674,83.444,83.5106,14545.0
2018-12-10 12:20:00,87.71,87.86,87.57,87.63,10238.0,83.425,83.5676,83.2918,83.3489,10238.0
2018-12-10 12:25:00,87.69,87.82,87.64,87.72,5747.0,83.4059,83.5296,83.3584,83.4345,5747.0
2018-12-10 12:30:00,87.69,87.88,87.67,87.88,5987.0,83.4059,83.5867,83.3869,83.5867,5987.0
2018-12-10 12:35:00,87.88,88.28,87.87,88.21,7471.0,83.5867,83.9671,83.5771,83.9005,7471.0
2018-12-10 12:40:00,88.28,88.38,88.24,88.27,7591.0,83.9671,84.0622,83.9291,83.9576,7591.0
2018-12-10 12:45:00,88.22,88.38,88.05,88.31,9156.0,83.91,84.0622,83.7484,83.9957,9156.0
2018-12-10 12:50:00,88.32,88.45,88.28,88.45,7277.0,84.0052,84.1288,83.9671,84.1288,7277.0
2018-12-10 12:55:00,88.43,88.43,88.28,88.28,5022.0,84.1098,84.1098,83.9671,83.9671,5022.0
2018-12-10 13:00:00,88.28,88.37,88.17,88.18,8597.0,83.9671,84.0527,83.8625,83.872,8597.0
2018-12-10 13:05:00,88.16,88.32,88.11,88.23,7121.0,83.853,84.0052,83.8054,83.9196,7121.0
2018-12-10 13:10:00,88.22,88.55,88.11,88.44,8180.0,83.91,84.2239,83.8054,84.1193,8180.0
2018-12-10 13:15:00,88.43,88.52,88.38,88.46,4676.0,84.1098,84.1954,84.0622,84.1383,4676.0
2018-12-10 13:20:00,88.47,88.53,88.22,88.28,8213.0,84.1478,84.2049,83.91,83.9671,8213.0
2018-12-10 13:25:00,88.25,88.34,88.17,88.17,5115.0,83.9386,84.0242,83.8625,83.8625,5115.0
2018-12-10 13:30:00,88.17,88.47,88.17,88.46,6205.0,83.8625,84.1478,83.8625,84.1383,6205.0
2018-12-10 13:35:00,88.51,88.65,88.5,88.58,6343.0,84.1859,84.319,84.1764,84.2525,6343.0
2018-12-10 13:40:00,88.59,88.67,88.42,88.48,5773.0,84.262,84.3381,84.1003,84.1573,5773.0
2018-12-10 13:45:00,88.51,88.67,88.48,88.63,6206.0,84.1859,84.3381,84.1573,84.3,6206.0
2018-12-10 13:50:00,88.68,88.84,88.66,88.75,6547.0,84.3476,84.4998,84.3286,84.4142,6547.0
2018-12-10 13:55:00,88.74,88.75,88.59,88.59,4798.0,84.4046,84.4142,84.262,84.262,4798.0
2018-12-10 14:00:00,88.59,88.69,88.55,88.55,8549.0,84.262,84.3571,84.2239,84.2239,8549.0
2018-12-10 14:05:00,88.59,88.78,88.58,88.71,5316.0,84.262,84.4427,84.2525,84.3761,5316.0
2018-12-10 14:10:00,88.63,88.74,88.56,88.59,5407.0,84.3,84.4046,84.2334,84.262,5407.0
2018-12-10 14:15:00,88.6,88.63,88.48,88.5,10075.0,84.2715,84.3,84.1573,84.1764,10075.0
2018-12-10 14:20:00,88.5,88.69,88.41,88.58,12791.0,84.1764,84.3571,84.0908,84.2525,12791.0
2018-12-10 14:25:00,88.58,88.83,88.58,88.72,8686.0,84.2525,84.4902,84.2525,84.3856,8686.0
2018-12-10 14:30:00,88.72,89.09,88.72,89.08,7658.0,84.3856,84.7375,84.3856,84.728,7658.0
2018-12-10 14:35:00,89.08,89.1,88.91,88.92,18455.0,84.728,84.7471,84.5663,84.5759,18455.0
2018-12-10 14:40:00,88.96,88.98,88.88,88.91,8454.0,84.6139,84.6329,84.5378,84.5663,8454.0
2018-12-10 14:45:00,88.88,88.91,88.75,88.79,7090.0,84.5378,84.5663,84.4142,84.4522,7090.0
2018-12-10 14:50:00,88.82,88.83,88.66,88.73,9026.0,84.4807,84.4902,84.3286,84.3951,9026.0
2018-12-10 14:55:00,88.75,88.91,88.55,88.59,9172.0,84.4142,84.5663,84.2239,84.262,9172.0
2018-12-10 15:00:00,88.61,88.64,88.51,88.57,6449.0,84.281,84.3095,84.1859,84.2429,6449.0
2018-12-10 15:05:00,88.58,88.74,88.56,88.73,7721.0,84.2525,84.4046,84.2334,84.3951,7721.0
2018-12-10 15:10:00,88.72,88.73,88.58,88.63,8284.0,84.3856,84.3951,84.2525,84.3,8284.0
2018-12-10 15:15:00,88.63,88.69,88.48,88.57,15182.0,84.3,84.3571,84.1573,84.2429,15182.0
2018-12-10 15:20:00,88.59,88.66,88.58,88.59,9273.0,84.262,84.3286,84.2525,84.262,9273.0
2018-12-10 15:25:00,88.62,88.81,88.62,88.81,10336.0,84.2905,84.4712,84.2905,84.4712,10336.0
2018-12-10 15:30:00,88.82,89.23,88.82,89.21,23348.0,84.4807,84.8707,84.4807,84.8517,23348.0
2018-12-10 15:35:00,89.22,89.37,89.13,89.26,26025.0,84.8612,85.0039,84.7756,84.8992,26025.0
2018-12-10 15:40:00,89.27,89.33,89.22,89.26,13015.0,84.9088,84.9658,84.8612,84.8992,13015.0
2018-12-10 15:45:00,89.25,89.28,89.07,89.13,26680.0,84.8897,84.9183,84.7185,84.7756,26680.0
2018-12-10 15:50:00,89.1,89.17,89.0,89.08,24597.0,84.7471,84.8136,84.6519,84.728,24597.0
2018-12-10 15:55:00,89.08,89.15,88.92,88.92,73529.0,84.728,84.7946,84.5759,84.5759,73529.0
2018-12-11 09:30:00,89.91,89.94,89.75,89.94,27046.0,85.5175,85.546,85.3653,85.546,27046.0
2018-12-11 09:35:00,89.92,90.37,89.87,90.03,16247.0,85.527,85.955,85.4794,85.6316,16247.0
2018-12-11 09:40:00,89.99,90.15,89.89,90.15,6575.0,85.5936,85.7458,85.4985,85.7458,6575.0
2018-12-11 09:45:00,90.21,90.3,89.95,90.05,6528.0,85.8028,85.8884,85.5555,85.6506,6528.0
2018-12-11 09:50:00,90.01,90.25,89.93,90.19,5378.0,85.6126,85.8409,85.5365,85.7838,5378.0
2018-12-11 09:55:00,90.18,90.23,90.01,90.05,7665.0,85.7743,85.8219,85.6126,85.6506,7665.0
2018-12-11 10:00:00,90.02,90.11,89.96,90.04,7577.0,85.6221,85.7077,85.565,85.6411,7577.0
2018-12-11 10:05:00,90.02,90.11,89.94,90.05,6343.0,85.6221,85.7077,85.546,85.6506,6343.0
2018-12-11 10:10:00,90.03,90.03,89.77,89.83,13351.0,85.6316,85.6316,85.3843,85.4414,13351.0
2018-12-11 10:15:00,89.85,89.87,89.69,89.84,13888.0,85.4604,85.4794,85.3082,85.4509,13888.0
2018-12-11 10:20:00,89.78,90.03,89.78,90.03,13451.0,85.3938,85.6316,85.3938,85.6316,13451.0
2018-12-11 10:25:00,90.06,90.12,89.93,89.94,7309.0,85.6602,85.7172,85.5365,85.546,7309.0
2018-12-11 10:30:00,89.95,89.97,89.61,89.62,12826.0,85.5555,85.5746,85.2321,85.2417,12826.0
2018-12-11 10:35:00,89.55,89.78,89.43,89.75,12244.0,85.1751,85.3938,85.0609,85.3653,12244.0
2018-12-11 10:40:00,89.8,89.86,89.68,89.72,7639.0,85.4129,85.4699,85.2987,85.3368,7639.0
2018-12-11 10:45:00,89.74,89.79,89.47,89.55,14778.0,85.3558,85.4033,85.099,85.1751,14778.0
2018-12-11 10:50:00,89.51,89.65,89.48,89.53,9701.0,85.137,85.2702,85.1085,85.156,9701.0
2018-12-11 10:55:00,89.51,89.7,89.41,89.7,8620.0,85.137,85.3177,85.0419,85.3177,8620.0
2018-12-11 11:00:00,89.67,89.73,89.57,89.63,12105.0,85.2892,85.3463,85.1941,85.2512,12105.0
2018-12-11 11:05:00,89.61,89.71,89.5,89.71,6459.0,85.2321,85.3273,85.1275,85.3273,6459.0
2018-12-11 11:10:00,89.73,89.74,89.43,89.51,7384.0,85.3463,85.3558,85.0609,85.137,7384.0
2018-12-11 11:15:00,89.48,89.5,89.29,89.42,7364.0,85.1085,85.1275,84.9278,85.0514,7364.0
2018-12-11 11:20:00,89.44,89.47,89.28,89.45,6373.0,85.0704,85.099,84.9183,85.08,6373.0
2018-12-11 11:25:00,89.43,89.47,89.31,89.44,5784.0,85.0609,85.099,84.9468,85.0704,5784.0
2018-12-11 11:30:00,89.46,89.49,89.21,89.21,5195.0,85.0895,85.118,84.8517,84.8517,5195.0
2018-12-11 11:35:00,89.27,89.46,89.26,89.46,9625.0,84.9088,85.0895,84.8992,85.0895,9625.0
2018-12-11 11:40:00,89.46,89.46,89.24,89.45,7346.0,85.0895,85.0895,84.8802,85.08,7346.0
2018-12-11 11:45:00,89.38,89.44,89.29,89.42,4673.0,85.0134,85.0704,84.9278,85.0514,4673.0
2018-12-11 11:50:00,89.37,89.5,89.34,89.5,5300.0,85.0039,85.1275,84.9753,85.1275,5300.0
2018-12-11 11:55:00,89.48,89.64,89.41,89.61,4400.0,85.1085,85.2607,85.0419,85.2321,4400.0
2018-12-11 12:00:00,89.56,89.63,89.28,89.28,8299.0,85.1846,85.2512,84.9183,84.9183,8299.0
2018-12-11 12:05:00,89.3,89.36,89.12,89.22,3700.0,84.9373,84.9944,84.7661,84.8612,3700.0
2018-12-11 12:10:00,89.27,89.27,89.08,89.2,4605.0,84.9088,84.9088,84.728,84.8422,4605.0
2018-12-11 12:15:00,89.19,89.19,89.02,89.05,14353.0,84.8327,84.8327,84.671,84.6995,14353.0
2018-12-11 12:20:00,89.09,89.27,89.0,89.24,9949.0,84.7375,84.9088,84.6519,84.8802,9949.0
2018-12-11 12:25:00,89.26,89.3,89.16,89.22,5475.0,84.8992,84.9373,84.8041,84.8612,5475.0
2018-12-11 12:30:00,89.21,89.35,89.21,89.3,14648.0,84.8517,84.9848,84.8517,84.9373,14648.0
2018-12-11 12:35:00,89.32,89.43,89.29,89.41,12835.0,84.9563,85.0609,84.9278,85.0419,12835.0
2018-12-11 12:40:00,89.4,89.69,89.4,89.69,5600.0,85.0324,85.3082,85.0324,85.3082,5600.0
2018-12-11 12:45:00,89.7,89.72,89.51,89.7,12303.0,85.3177,85.3368,85.137,85.3177,12303.0
2018-12-11 12:50:00,89.68,89.75,89.64,89.75,10119.0,85.2987,85.3653,85.2607,85.3653,10119.0
2018-12-11 12:55:00,89.74,89.84,89.69,89.7,13735.0,85.3558,85.4509,85.3082,85.3177,13735.0
2018-12-11 13:00:00,89.66,89.86,89.62,89.74,9388.0,85.2797,85.4699,85.2417,85.3558,9388.0
2018-12-11 13:05:00,89.75,89.79,89.64,89.67,7983.0,85.3653,85.4033,85.2607,85.2892,7983.0
2018-12-11 13:10:00,89.67,89.79,89.54,89.62,13243.0,85.2892,85.4033,85.1656,85.2417,13243.0
2018-12-11 13:15:00,89.62,89.75,89.57,89.67,8768.0,85.2417,85.3653,85.1941,85.2892,8768.0
2018-12-11 13:20:00,89.69,89.87,89.63,89.87,18319.0,85.3082,85.4794,85.2512,85.4794,18319.0
2018-12-11 13:25:00,89.82,89.85,89.72,89.84,8223.0,85.4319,85.4604,85.3368,85.4509,8223.0
2018-12-11 13:30:00,89.79,89.83,89.68,89.73,12087.0,85.4033,85.4414,85.2987,85.3463,12087.0
2018-12-11 13:35:00,89.71,89.81,89.68,89.77,10196.0,85.3273,85.4224,85.2987,85.3843,10196.0
2018-12-11 13:40:00,89.76,89.76,89.4,89.43,12650.0,85.3748,85.3748,85.0324,85.0609,12650.0
2018-12-11 13:45:00,89.35,89.58,89.31,89.48,14425.0,84.9848,85.2036,84.9468,85.1085,14425.0
2018-12-11 13:50:00,89.51,89.51,89.34,89.36,8910.0,85.137,85.137,84.9753,84.9944,8910.0
2018-12-11 13:55:00,89.37,89.38,89.19,89.19,27436.0,85.0039,85.0134,84.8327,84.8327,27436.0
2018-12-11 14:00:00,89.19,89.27,89.12,89.14,19595.0,84.8327,84.9088,84.7661,84.7851,19595.0
2018-12-11 14:05:00,89.14,89.2,89.1,89.11,17585.0,84.7851,84.8422,84.7471,84.7566,17585.0
2018-12-11 14:10:00,89.08,89.17,89.01,89.15,25606.0,84.728,84.8136,84.6615,84.7946,25606.0
2018-12-11 14:15:00,89.15,89.31,88.98,89.31,18910.0,84.7946,84.9468,84.6329,84.9468,18910.0
2018-12-11 14:20:00,89.29,89.53,89.25,89.47,10693.0,84.9278,85.156,84.8897,85.099,10693.0
2018-12-11 14:25:00,89.5,89.93,89.48,89.82,11701.0,85.1275,85.5365,85.1085,85.4319,11701.0
2018-12-11 14:30:00,89.86,89.96,89.71,89.72,10197.0,85.4699,85.565,85.3273,85.3368,10197.0
2018-12-11 14:35:00,89.75,89.84,89.65,89.72,10968.0,85.3653,85.4509,85.2702,85.3368,10968.0
2018-12-11 14:40:00,89.71,89.93,89.71,89.84,15315.0,85.3273,85.5365,85.3273,85.4509,15315.0
2018-12-11 14:45:00,89.82,90.05,89.82,89.84,17293.0,85.4319,85.6506,85.4319,85.4509,17293.0
2018-12-11 14:50:00,89.87,90.02,89.82,89.96,14007.0,85.4794,85.6221,85.4319,85.565,14007.0
2018-12-11 14:55:00,89.97,90.11,89.91,90.02,11952.0,85.5746,85.7077,85.5175,85.6221,11952.0
2018-12-11 15:00:00,90.01,90.05,89.76,89.88,20591.0,85.6126,85.6506,85.3748,85.4889,20591.0
2018-12-11 15:05:00,89.89,90.0,89.79,89.99,13672.0,85.4985,85.6031,85.4033,85.5936,13672.0
2018-12-11 15:10:00,89.99,90.55,89.99,90.36,20539.0,85.5936,86.1262,85.5936,85.9455,20539.0
2018-12-11 15:15:00,90.31,90.35,90.2,90.28,11646.0,85.8979,85.936,85.7933,85.8694,11646.0
2018-12-11 15:20:00,90.26,90.38,90.18,90.3,13154.0,85.8504,85.9645,85.7743,85.8884,13154.0
2018-12-11 15:25:00,90.3,90.32,90.18,90.2,12404.0,85.8884,85.9075,85.7743,85.7933,12404.0
2018-12-11 15:30:00,90.2,90.41,90.18,90.33,18561.0,85.7933,85.9931,85.7743,85.917,18561.0
2018-12-11 15:35:00,90.3,90.31,90.1,90.14,20267.0,85.8884,85.8979,85.6982,85.7362,20267.0
2018-12-11 15:40:00,90.11,90.2,90.03,90.06,31719.0,85.7077,85.7933,85.6316,85.6602,31719.0
2018-12-11 15:45:00,90.04,90.14,90.01,90.08,32441.0,85.6411,85.7362,85.6126,85.6792,32441.0
2018-12-11 15:50:00,90.08,90.08,89.88,89.98,40661.0,85.6792,85.6792,85.4889,85.5841,40661.0
2018-12-11 15:55:00,89.95,89.96,89.74,89.83,97453.0,85.5555,85.565,85.3558,85.4414,97453.0
2018-12-12 09:30:00,90.68,91.47,90.68,91.13,29086.0,86.2499,87.0013,86.2499,86.6779,29086.0
2018-12-12 09:35:00,91.07,91.28,90.91,91.25,11239.0,86.6208,86.8206,86.4686,86.792,11239.0
2018-12-12 09:40:00,91.25,91.25,91.05,91.15,7457.0,86.792,86.792,86.6018,86.6969,7457.0
2018-12-12 09:45:00,91.05,91.11,90.78,90.95,5633.0,86.6018,86.6589,86.345,86.5067,5633.0
2018-12-12 09:50:00,91.0,91.18,90.98,91.0,9721.0,86.5542,86.7254,86.5352,86.5542,9721.0
2018-12-12 09:55:00,90.98,91.25,90.9,91.24,9010.0,86.5352,86.792,86.4591,86.7825,9010.0
2018-12-12 10:00:00,91.25,91.29,91.12,91.25,6738.0,86.792,86.8301,86.6684,86.792,6738.0
2018-12-12 10:05:00,91.28,91.48,91.25,91.48,11825.0,86.8206,87.0108,86.792,87.0108,11825.0
2018-12-12 10:10:00,91.44,91.94,91.35,91.82,22204.0,86.9727,87.4483,86.8871,87.3342,22204.0
2018-12-12 10:15:00,91.87,91.91,91.68,91.71,17944.0,87.3817,87.4198,87.201,87.2295,17944.0
2018-12-12 10:20:00,91.66,91.87,91.58,91.71,11210.0,87.182,87.3817,87.1059,87.2295,11210.0
2018-12-12 10:25:00,91.7,91.72,91.52,91.52,13932.0,87.22,87.2391,87.0488,87.0488,13932.0
2018-12-12 10:30:00,91.6,91.68,91.5,91.63,11862.0,87.1249,87.201,87.0298,87.1535,11862.0
2018-12-12 10:35:00,91.59,91.73,91.47,91.47,18117.0,87.1154,87.2486,87.0013,87.0013,18117.0
2018-12-12 10:40:00,91.41,91.48,91.36,91.46,10930.0,86.9442,87.0108,86.8966,86.9918,10930.0
2018-12-12 10:45:00,91.46,91.55,91.36,91.53,6100.0,86.9918,87.0774,86.8966,87.0583,6100.0
2018-12-12 10:50:00,91.58,91.84,91.58,91.7,15914.0,87.1059,87.3532,87.1059,87.22,15914.0
2018-12-12 10:55:00,91.68,91.84,91.56,91.8,11836.0,87.201,87.3532,87.0869,87.3151,11836.0
2018-12-12 11:00:00,91.79,91.82,91.65,91.81,8097.0,87.3056,87.3342,87.1725,87.3247,8097.0
2018-12-12 11:05:00,91.82,91.86,91.75,91.82,8945.0,87.3342,87.3722,87.2676,87.3342,8945.0
2018-12-12 11:10:00,91.82,91.88,91.77,91.88,16191.0,87.3342,87.3912,87.2866,87.3912,16191.0
2018-12-12 11:15:00,91.88,92.05,91.82,92.03,23370.0,87.3912,87.5529,87.3342,87.5339,23370.0
2018-12-12 11:20:00,92.02,92.03,91.78,91.78,15975.0,87.5244,87.5339,87.2961,87.2961,15975.0
2018-12-12 11:25:00,91.79,91.82,91.48,91.53,4318.0,87.3056,87.3342,87.0108,87.0583,4318.0
2018-12-12 11:30:00,91.55,91.56,91.28,91.29,6898.0,87.0774,87.0869,86.8206,86.8301,6898.0
2018-12-12 11:35:00,91.28,91.28,91.17,91.19,5922.0,86.8206,86.8206,86.7159,86.735,5922.0
2018-12-12 11:40:00,91.19,91.32,91.19,91.29,8598.0,86.735,86.8586,86.735,86.8301,8598.0
2018-12-12 11:45:00,91.28,91.47,91.28,91.41,16560.0,86.8206,87.0013,86.8206,86.9442,16560.0
2018-12-12 11:50:00,91.44,91.49,91.33,91.33,6685.0,86.9727,87.0203,86.8681,86.8681,6685.0
2018-12-12 11:55:00,91.34,91.34,91.26,91.31,6900.0,86.8776,86.8776,86.8015,86.8491,6900.0
2018-12-12 12:00:00,91.35,91.5,91.35,91.45,11181.0,86.8871,87.0298,86.8871,86.9822,11181.0
2018-12-12 12:05:00,91.44,91.47,91.34,91.47,10947.0,86.9727,87.0013,86.8776,87.0013,10947.0
2018-12-12 12:10:00,91.49,91.56,91.46,91.53,13755.0,87.0203,87.0869,86.9918,87.0583,13755.0
2018-12-12 12:15:00,91.55,91.55,91.4,91.44,3929.0,87.0774,87.0774,86.9347,86.9727,3929.0
2018-12-12 12:20:00,91.49,91.5,91.31,91.34,9911.0,87.0203,87.0298,86.8491,86.8776,9911.0
2018-12-12 12:25:00,91.4,91.42,91.35,91.42,5360.0,86.9347,86.9537,86.8871,86.9537,5360.0
2018-12-12 12:30:00,91.43,91.46,91.32,91.32,4286.0,86.9632,86.9918,86.8586,86.8586,4286.0
2018-12-12 12:35:00,91.32,91.35,91.18,91.23,5143.0,86.8586,86.8871,86.7254,86.773,5143.0
2018-12-12 12:40:00,91.24,91.34,91.24,91.32,4850.0,86.7825,86.8776,86.7825,86.8586,4850.0
2018-12-12 12:45:00,91.3,91.38,91.21,91.36,11123.0,86.8396,86.9157,86.754,86.8966,11123.0
2018-12-12 12:50:00,91.43,91.48,91.38,91.39,4077.0,86.9632,87.0108,86.9157,86.9252,4077.0
2018-12-12 12:55:00,91.39,91.46,91.3,91.4,28504.0,86.9252,86.9918,86.8396,86.9347,28504.0
2018-12-12 13:00:00,91.41,91.49,91.4,91.46,2828.0,86.9442,87.0203,86.9347,86.9918,2828.0
2018-12-12 13:05:00,91.45,91.49,91.4,91.42,4105.0,86.9822,87.0203,86.9347,86.9537,4105.0
2018-12-12 13:10:00,91.42,91.61,91.4,91.59,4056.0,86.9537,87.1344,86.9347,87.1154,4056.0
2018-12-12 13:15:00,91.61,91.66,91.56,91.57,6619.0,87.1344,87.182,87.0869,87.0964,6619.0
2018-12-12 13:20:00,91.58,91.61,91.51,91.52,5768.0,87.1059,87.1344,87.0393,87.0488,5768.0
2018-12-12 13:25:00,91.53,91.62,91.53,91.6,3234.0,87.0583,87.1439,87.0583,87.1249,3234.0
2018-12-12 13:30:00,91.64,91.64,91.54,91.56,7509.0,87.163,87.163,87.0679,87.0869,7509.0
2018-12-12 13:35:00,91.54,91.58,91.5,91.58,6233.0,87.0679,87.1059,87.0298,87.1059,6233.0
2018-12-12 13:40:00,91.57,91.57,91.5,91.51,2529.0,87.0964,87.0964,87.0298,87.0393,2529.0
2018-12-12 13:45:00,91.53,91.55,91.49,91.51,12931.0,87.0583,87.0774,87.0203,87.0393,12931.0
2018-12-12 13:50:00,91.53,91.58,91.32,91.34,8015.0,87.0583,87.1059,86.8586,86.8776,8015.0
2018-12-12 13:55:00,91.35,91.37,91.23,91.37,5085.0,86.8871,86.9062,86.773,86.9062,5085.0
2018-12-12 14:00:00,91.4,91.4,91.18,91.19,6294.0,86.9347,86.9347,86.7254,86.735,6294.0
2018-12-12 14:05:00,91.18,91.21,91.0,91.04,8794.0,86.7254,86.754,86.5542,86.5923,8794.0
2018-12-12 14:10:00,91.05,91.13,90.99,91.04,21622.0,86.6018,86.6779,86.5447,86.5923,21622.0
2018-12-12 14:15:00,91.04,91.2,91.03,91.2,5471.0,86.5923,86.7445,86.5828,86.7445,5471.0
2018-12-12 14:20:00,91.22,91.24,91.04,91.1,6784.0,86.7635,86.7825,86.5923,86.6493,6784.0
2018-12-12 14:25:00,91.12,91.17,90.97,91.05,38750.0,86.6684,86.7159,86.5257,86.6018,38750.0
2018-12-12 14:30:00,91.06,91.14,90.98,91.14,27218.0,86.6113,86.6874,86.5352,86.6874,27218.0
2018-12-12 14:35:00,91.17,91.19,91.04,91.16,16762.0,86.7159,86.735,86.5923,86.7064,16762.0
2018-12-12 14:40:00,91.18,91.19,91.0,91.05,14859.0,86.7254,86.735,86.5542,86.6018,14859.0
2018-12-12 14:45:00,91.06,91.11,90.99,90.99,22766.0,86.6113,86.6589,86.5447,86.5447,22766.0
2018-12-12 14:50:00,91.01,91.23,90.99,91.23,29858.0,86.5637,86.773,86.5447,86.773,29858.0
2018-12-12 14:55:00,91.21,91.39,91.18,91.33,13306.0,86.754,86.9252,86.7254,86.8681,13306.0
2018-12-12 15:00:00,91.31,91.43,91.22,91.34,10540.0,86.8491,86.9632,86.7635,86.8776,10540.0
2018-12-12 15:05:00,91.35,91.44,91.24,91.42,13522.0,86.8871,86.9727,86.7825,86.9537,13522.0
2018-12-12 15:10:00,91.42,91.49,91.35,91.36,9016.0,86.9537,87.0203,86.8871,86.8966,9016.0
2018-12-12 15:15:00,91.34,91.34,91.07,91.13,11594.0,86.8776,86.8776,86.6208,86.6779,11594.0
2018-12-12 15:20:00,91.14,91.26,91.06,91.22,15011.0,86.6874,86.8015,86.6113,86.7635,15011.0
2018-12-12 15:25:00,91.24,91.3,91.1,91.15,13877.0,86.7825,86.8396,86.6493,86.6969,13877.0
2018-12-12 15:30:00,91.19,91.35,91.18,91.24,19319.0,86.735,86.8871,86.7254,86.7825,19319.0
2018-12-12 15:35:00,91.25,91.34,91.21,91.3,15007.0,86.792,86.8776,86.754,86.8396,15007.0
2018-12-12 15:40:00,91.34,91.41,91.05,91.09,28980.0,86.8776,86.9442,86.6018,86.6398,28980.0
2018-12-12 15:45:00,91.09,91.11,90.98,91.03,26634.0,86.6398,86.6589,86.5352,86.5828,26634.0
2018-12-12 15:50:00,91.0,91.0,90.83,90.85,24869.0,86.5542,86.5542,86.3925,86.4116,24869.0
2018-12-12 15:55:00,90.84,90.85,90.66,90.73,59296.0,86.402,86.4116,86.2308,86.2974,59296.0
2018-12-13 09:30:00,91.27,91.88,91.27,91.85,47621.0,86.811,87.3912,86.811,87.3627,47621.0
2018-12-13 09:35:00,91.91,92.0,91.65,91.65,45747.0,87.4198,87.5054,87.1725,87.1725,45747.0
2018-12-13 09:40:00,91.64,91.74,91.28,91.41,55420.0,87.163,87.2581,86.8206,86.9442,55420.0
2018-12-13 09:45:00,91.42,91.52,91.04,91.24,15369.0,86.9537,87.0488,86.5923,86.7825,15369.0
2018-12-13 09:50:00,91.24,91.29,91.02,91.03,7526.0,86.7825,86.8301,86.5733,86.5828,7526.0
2018-12-13 09:55:00,91.01,91.3,90.88,91.03,6940.0,86.5637,86.8396,86.4401,86.5828,6940.0
2018-12-13 10:00:00,91.0,91.74,91.0,91.74,9519.0,86.5542,87.2581,86.5542,87.2581,9519.0
2018-12-13 10:05:00,91.77,91.77,91.42,91.43,13355.0,87.2866,87.2866,86.9537,86.9632,13355.0
2018-12-13 10:10:00,91.43,91.7,91.37,91.64,6982.0,86.9632,87.22,86.9062,87.163,6982.0
2018-12-13 10:15:00,91.59,91.8,91.59,91.72,10604.0,87.1154,87.3151,87.1154,87.2391,10604.0
2018-12-13 10:20:00,91.74,91.81,91.48,91.48,6620.0,87.2581,87.3247,87.0108,87.0108,6620.0
2018-12-13 10:25:00,91.48,91.52,91.22,91.23,18290.0,87.0108,87.0488,86.7635,86.773,18290.0
2018-12-13 10:30:00,91.18,91.47,91.09,91.4,16095.0,86.7254,87.0013,86.6398,86.9347,16095.0
2018-12-13 10:35:00,91.4,91.54,91.38,91.44,19427.0,86.9347,87.0679,86.9157,86.9727,19427.0
2018-12-13 10:40:00,91.39,91.41,90.88,91.28,13915.0,86.9252,86.9442,86.4401,86.8206,13915.0
2018-12-13 10:45:00,91.33,91.46,91.08,91.08,12063.0,86.8681,86.9918,86.6303,86.6303,12063.0
2018-12-13 10:50:00,91.08,91.08,90.92,91.04,29716.0,86.6303,86.6303,86.4781,86.5923,29716.0
2018-12-13 10:55:00,91.08,91.39,90.99,91.34,18354.0,86.6303,86.9252,86.5447,86.8776,18354.0
2018-12-13 11:00:00,91.33,91.46,91.19,91.39,7504.0,86.8681,86.9918,86.735,86.9252,7504.0
2018-12-13 11:05:00,91.37,91.45,91.3,91.34,6142.0,86.9062,86.9822,86.8396,86.8776,6142.0
2018-12-13 11:10:00,91.3,91.32,91.17,91.17,6522.0,86.8396,86.8586,86.7159,86.7159,6522.0
2018-12-13 11:15:00,91.18,91.18,91.01,91.01,5523.0,86.7254,86.7254,86.5637,86.5637,5523.0
2018-12-13 11:20:00,91.03,91.13,90.95,91.05,6954.0,86.5828,86.6779,86.5067,86.6018,6954.0
2018-12-13 11:25:00,91.03,91.33,91.03,91.28,6538.0,86.5828,86.8681,86.5828,86.8206,6538.0
2018-12-13 11:30:00,91.26,91.35,91.17,91.32,9850.0,86.8015,86.8871,86.7159,86.8586,9850.0
2018-12-13 11:35:00,91.32,91.51,91.29,91.51,40246.0,86.8586,87.0393,86.8301,87.0393,40246.0
2018-12-13 11:40:00,91.5,91.75,91.4,91.71,8210.0,87.0298,87.2676,86.9347,87.2295,8210.0
2018-12-13 11:45:00,91.67,91.75,91.67,91.71,7573.0,87.1915,87.2676,87.1915,87.2295,7573.0
2018-12-13 11:50:00,91.69,91.7,91.54,91.6,9308.0,87.2105,87.22,87.0679,87.1249,9308.0
2018-12-13 11:55:00,91.57,91.67,91.48,91.48,9545.0,87.0964,87.1915,87.0108,87.0108,9545.0
2018-12-13 12:00:00,91.46,91.5,91.23,91.23,7189.0,86.9918,87.0298,86.773,86.773,7189.0
2018-12-13 12:05:00,91.22,91.44,91.21,91.44,6932.0,86.7635,86.9727,86.754,86.9727,6932.0
2018-12-13 12:10:00,91.43,91.49,91.3,91.35,7140.0,86.9632,87.0203,86.8396,86.8871,7140.0
2018-12-13 12:15:00,91.34,91.46,91.26,91.4,6951.0,86.8776,86.9918,86.8015,86.9347,6951.0
2018-12-13 12:20:00,91.41,91.42,91.24,91.25,7734.0,86.9442,86.9537,86.7825,86.792,7734.0
2018-12-13 12:25:00,91.23,91.25,91.11,91.15,9113.0,86.773,86.792,86.6589,86.6969,9113.0
2018-12-13 12:30:00,91.15,91.23,91.1,91.17,7069.0,86.6969,86.773,86.6493,86.7159,7069.0
2018-12-13 12:35:00,91.18,91.38,91.18,91.37,7166.0,86.7254,86.9157,86.7254,86.9062,7166.0
2018-12-13 12:40:00,91.37,91.4,91.29,91.31,4962.0,86.9062,86.9347,86.8301,86.8491,4962.0
2018-12-13 12:45:00,91.28,91.37,91.23,91.35,6464.0,86.8206,86.9062,86.773,86.8871,6464.0
2018-12-13 12:50:00,91.35,91.35,91.13,91.13,6539.0,86.8871,86.8871,86.6779,86.6779,6539.0
2018-12-13 12:55:00,91.16,91.24,91.15,91.17,4052.0,86.7064,86.7825,86.6969,86.7159,4052.0
2018-12-13 13:00:00,91.13,91.17,90.95,91.01,5993.0,86.6779,86.7159,86.5067,86.5637,5993.0
2018-12-13 13:05:00,90.96,91.01,90.84,91.01,6927.0,86.5162,86.5637,86.402,86.5637,6927.0
2018-12-13 13:10:00,91.05,91.13,90.95,91.07,3647.0,86.6018,86.6779,86.5067,86.6208,3647.0
2018-12-13 13:15:00,91.08,91.21,91.05,91.07,6578.0,86.6303,86.754,86.6018,86.6208,6578.0
2018-12-13 13:20:00,91.06,91.14,91.04,91.08,9532.0,86.6113,86.6874,86.5923,86.6303,9532.0
2018-12-13 13:25:00,91.09,91.1,90.89,91.1,5752.0,86.6398,86.6493,86.4496,86.6493,5752.0
2018-12-13 13:30:00,91.14,91.23,91.08,91.12,10237.0,86.6874,86.773,86.6303,86.6684,10237.0
2018-12-13 13:35:00,91.17,91.3,91.05,91.29,10687.0,86.7159,86.8396,86.6018,86.8301,10687.0
2018-12-13 13:40:00,91.31,91.32,91.22,91.22,4817.0,86.8491,86.8586,86.7635,86.7635,4817.0
2018-12-13 13:45:00,91.2,91.27,91.1,91.11,4931.0,86.7445,86.811,86.6493,86.6589,4931.0
2018-12-13 13:50:00,91.1,91.2,90.91,90.96,7585.0,86.6493,86.7445,86.4686,86.5162,7585.0
2018-12-13 13:55:00,90.94,91.05,90.88,90.91,6551.0,86.4972,86.6018,86.4401,86.4686,6551.0
2018-12-13 14:00:00,90.93,90.95,90.85,90.9,6447.0,86.4877,86.5067,86.4116,86.4591,6447.0
2018-12-13 14:05:00,90.91,90.91,90.71,90.8,6350.0,86.4686,86.4686,86.2784,86.364,6350.0
2018-12-13 14:10:00,90.75,90.89,90.71,90.81,5647.0,86.3164,86.4496,86.2784,86.3735,5647.0
2018-12-13 14:15:00,90.82,90.88,90.76,90.84,6550.0,86.383,86.4401,86.326,86.402,6550.0
2018-12-13 14:20:00,90.86,90.86,90.73,90.74,10335.0,86.4211,86.4211,86.2974,86.3069,10335.0
2018-12-13 14:25:00,90.72,90.77,90.55,90.75,18109.0,86.2879,86.3355,86.1262,86.3164,18109.0
2018-12-13 14:30:00,90.75,90.78,90.66,90.73,7978.0,86.3164,86.345,86.2308,86.2974,7978.0
2018-12-13 14:35:00,90.66,90.79,90.6,90.79,7000.0,86.2308,86.3545,86.1738,86.3545,7000.0
2018-12-13 14:40:00,90.78,90.85,90.74,90.74,5603.0,86.345,86.4116,86.3069,86.3069,5603.0
2018-12-13 14:45:00,90.72,90.87,90.72,90.78,9710.0,86.2879,86.4306,86.2879,86.345,9710.0
2018-12-13 14:50:00,90.8,90.99,90.78,90.9,10624.0,86.364,86.5447,86.345,86.4591,10624.0
2018-12-13 14:55:00,90.91,91.02,90.9,90.94,6851.0,86.4686,86.5733,86.4591,86.4972,6851.0
2018-12-13 15:00:00,90.93,90.97,90.86,90.92,7298.0,86.4877,86.5257,86.4211,86.4781,7298.0
2018-12-13 15:05:00,90.92,90.96,90.88,90.89,9862.0,86.4781,86.5162,86.4401,86.4496,9862.0
2018-12-13 15:10:00,90.87,90.99,90.85,90.97,14168.0,86.4306,86.5447,86.4116,86.5257,14168.0
2018-12-13 15:15:00,90.97,91.03,90.93,91.02,13119.0,86.5257,86.5828,86.4877,86.5733,13119.0
2018-12-13 15:20:00,91.02,91.12,90.98,91.06,14720.0,86.5733,86.6684,86.5352,86.6113,14720.0
2018-12-13 15:25:00,91.03,91.07,90.87,90.89,10971.0,86.5828,86.6208,86.4306,86.4496,10971.0
2018-12-13 15:30:00,90.87,91.0,90.83,90.98,14395.0,86.4306,86.5542,86.3925,86.5352,14395.0
2018-12-13 15:35:00,90.99,91.0,90.82,90.95,19765.0,86.5447,86.5542,86.383,86.5067,19765.0
2018-12-13 15:40:00,90.93,91.25,90.93,91.24,19690.0,86.4877,86.792,86.4877,86.7825,19690.0
2018-12-13 15:45:00,91.26,91.3,91.1,91.13,31184.0,86.8015,86.8396,86.6493,86.6779,31184.0
2018-12-13 15:50:00,91.14,91.14,91.02,91.04,31577.0,86.6874,86.6874,86.5733,86.5923,31577.0
2018-12-13 15:55:00,91.04,91.18,90.93,90.94,117807.0,86.5923,86.7254,86.4877,86.4972,117807.0
2018-12-14 09:30:00,90.08,90.08,89.66,89.74,33383.0,85.6792,85.6792,85.2797,85.3558,33383.0
2018-12-14 09:35:00,89.75,89.82,89.16,89.16,17136.0,85.3653,85.4319,84.8041,84.8041,17136.0
2018-12-14 09:40:00,89.15,89.51,89.13,89.45,16176.0,84.7946,85.137,84.7756,85.08,16176.0
2018-12-14 09:45:00,89.44,89.68,89.42,89.48,7802.0,85.0704,85.2987,85.0514,85.1085,7802.0
2018-12-14 09:50:00,89.49,89.79,89.45,89.77,15283.0,85.118,85.4033,85.08,85.3843,15283.0
2018-12-14 09:55:00,89.8,90.09,89.8,90.04,10104.0,85.4129,85.6887,85.4129,85.6411,10104.0
2018-12-14 10:00:00,90.02,90.08,89.92,90.01,23994.0,85.6221,85.6792,85.527,85.6126,23994.0
2018-12-14 10:05:00,90.01,90.02,89.65,89.71,6890.0,85.6126,85.6221,85.2702,85.3273,6890.0
2018-12-14 10:10:00,89.71,89.85,89.61,89.8,22902.0,85.3273,85.4604,85.2321,85.4129,22902.0
2018-12-14 10:15:00,89.82,90.09,89.63,89.78,29979.0,85.4319,85.6887,85.2512,85.3938,29979.0
2018-12-14 10:20:00,89.79,89.86,89.57,89.57,28487.0,85.4033,85.4699,85.1941,85.1941,28487.0
2018-12-14 10:25:00,89.55,89.6,89.23,89.23,14775.0,85.1751,85.2226,84.8707,84.8707,14775.0
2018-12-14 10:30:00,89.21,89.21,88.73,88.8,24719.0,84.8517,84.8517,84.3951,84.4617,24719.0
2018-12-14 10:35:00,88.79,88.97,88.72,88.83,32902.0,84.4522,84.6234,84.3856,84.4902,32902.0
2018-12-14 10:40:00,88.83,88.9,88.58,88.59,10259.0,84.4902,84.5568,84.2525,84.262,10259.0
2018-12-14 10:45:00,88.59,88.85,88.57,88.83,66148.0,84.262,84.5093,84.2429,84.4902,66148.0
2018-12-14 10:50:00,88.83,88.97,88.81,88.88,12096.0,84.4902,84.6234,84.4712,84.5378,12096.0
2018-12-14 10:55:00,88.9,88.9,88.69,88.77,15451.0,84.5568,84.5568,84.3571,84.4332,15451.0
2018-12-14 11:00:00,88.75,88.94,88.71,88.91,11317.0,84.4142,84.5949,84.3761,84.5663,11317.0
2018-12-14 11:05:00,88.89,89.08,88.88,89.03,8034.0,84.5473,84.728,84.5378,84.6805,8034.0
2018-12-14 11:10:00,89.01,89.01,88.78,88.8,10908.0,84.6615,84.6615,84.4427,84.4617,10908.0
2018-12-14 11:15:00,88.75,88.82,88.69,88.7,7956.0,84.4142,84.4807,84.3571,84.3666,7956.0
2018-12-14 11:20:00,88.7,88.73,88.32,88.32,9126.0,84.3666,84.3951,84.0052,84.0052,9126.0
2018-12-14 11:25:00,88.24,88.39,88.21,88.29,11573.0,83.9291,84.0717,83.9005,83.9766,11573.0
2018-12-14 11:30:00,88.26,88.63,88.26,88.58,8512.0,83.9481,84.3,83.9481,84.2525,8512.0
2018-12-14 11:35:00,88.58,88.61,88.38,88.41,5752.0,84.2525,84.281,84.0622,84.0908,5752.0
2018-12-14 11:40:00,88.41,88.59,88.41,88.53,8765.0,84.0908,84.262,84.0908,84.2049,8765.0
2018-12-14 11:45:00,88.53,88.53,88.33,88.33,10492.0,84.2049,84.2049,84.0147,84.0147,10492.0
2018-12-14 11:50:00,88.33,88.33,88.01,88.15,12228.0,84.0147,84.0147,83.7103,83.8435,12228.0
2018-12-14 11:55:00,88.18,88.19,87.91,87.96,11197.0,83.872,83.8815,83.6152,83.6628,11197.0
2018-12-14 12:00:00,88.0,88.26,88.0,88.23,11369.0,83.7008,83.9481,83.7008,83.9196,11369.0
2018-12-14 12:05:00,88.23,88.42,88.21,88.22,11974.0,83.9196,84.1003,83.9005,83.91,11974.0
2018-12-14 12:10:00,88.19,88.22,88.08,88.11,16756.0,83.8815,83.91,83.7769,83.8054,16756.0
2018-12-14 12:15:00,88.11,88.5,88.08,88.42,12826.0,83.8054,84.1764,83.7769,84.1003,12826.0
2018-12-14 12:20:00,88.44,88.57,88.43,88.57,9141.0,84.1193,84.2429,84.1098,84.2429,9141.0
2018-12-14 12:25:00,88.55,88.55,88.43,88.55,7915.0,84.2239,84.2239,84.1098,84.2239,7915.0
2018-12-14 12:30:00,88.6,88.69,88.58,88.58,6080.0,84.2715,84.3571,84.2525,84.2525,6080.0
2018-12-14 12:35:00,88.61,88.61,88.52,88.52,7603.0,84.281,84.281,84.1954,84.1954,7603.0
2018-12-14 12:40:00,88.53,88.6,88.43,88.58,9969.0,84.2049,84.2715,84.1098,84.2525,9969.0
2018-12-14 12:45:00,88.63,88.7,88.56,88.7,9101.0,84.3,84.3666,84.2334,84.3666,9101.0
2018-12-14 12:50:00,88.74,88.85,88.69,88.85,6254.0,84.4046,84.5093,84.3571,84.5093,6254.0
2018-12-14 12:55:00,88.88,88.96,88.77,88.8,12120.0,84.5378,84.6139,84.4332,84.4617,12120.0
2018-12-14 13:00:00,88.77,88.77,88.6,88.71,11750.0,84.4332,84.4332,84.2715,84.3761,11750.0
2018-12-14 13:05:00,88.68,88.89,88.68,88.89,5513.0,84.3476,84.5473,84.3476,84.5473,5513.0
2018-12-14 13:10:00,88.92,89.02,88.84,88.84,12002.0,84.5759,84.671,84.4998,84.4998,12002.0
2018-12-14 13:15:00,88.81,88.89,88.72,88.89,8659.0,84.4712,84.5473,84.3856,84.5473,8659.0
2018-12-14 13:20:00,88.83,88.84,88.73,88.77,12593.0,84.4902,84.4998,84.3951,84.4332,12593.0
2018-12-14 13:25:00,88.73,88.8,88.69,88.72,8800.0,84.3951,84.4617,84.3571,84.3856,8800.0
2018-12-14 13:30:00,88.72,88.73,88.37,88.42,12557.0,84.3856,84.3951,84.0527,84.1003,12557.0
2018-12-14 13:35:00,88.4,88.59,88.37,88.59,6119.0,84.0813,84.262,84.0527,84.262,6119.0
2018-12-14 13:40:00,88.59,88.71,88.55,88.71,6406.0,84.262,84.3761,84.2239,84.3761,6406.0
2018-12-14 13:45:00,88.7,88.85,88.69,88.85,11907.0,84.3666,84.5093,84.3571,84.5093,11907.0
2018-12-14 13:50:00,88.88,89.04,88.82,88.86,17195.0,84.5378,84.69,84.4807,84.5188,17195.0
2018-12-14 13:55:00,88.82,88.85,88.64,88.66,5678.0,84.4807,84.5093,84.3095,84.3286,5678.0
2018-12-14 14:00:00,88.67,88.69,88.53,88.58,18743.0,84.3381,84.3571,84.2049,84.2525,18743.0
2018-12-14 14:05:00,88.54,88.64,88.52,88.54,5079.0,84.2144,84.3095,84.1954,84.2144,5079.0
2018-12-14 14:10:00,88.54,88.55,88.4,88.47,7397.0,84.2144,84.2239,84.0813,84.1478,7397.0
2018-12-14 14:15:00,88.46,88.57,88.4,88.41,7807.0,84.1383,84.2429,84.0813,84.0908,7807.0
2018-12-14 14:20:00,88.42,88.66,88.42,88.62,3917.0,84.1003,84.3286,84.1003,84.2905,3917.0
2018-12-14 14:25:00,88.67,88.75,88.52,88.62,8461.0,84.3381,84.4142,84.1954,84.2905,8461.0
2018-12-14 14:30:00,88.6,88.6,88.33,88.34,8738.0,84.2715,84.2715,84.0147,84.0242,8738.0
2018-12-14 14:35:00,88.3,88.34,88.16,88.19,8634.0,83.9861,84.0242,83.853,83.8815,8634.0
2018-12-14 14:40:00,88.23,88.33,88.18,88.23,7646.0,83.9196,84.0147,83.872,83.9196,7646.0
2018-12-14 14:45:00,88.26,88.4,88.26,88.38,11879.0,83.9481,84.0813,83.9481,84.0622,11879.0
2018-12-14 14:50:00,88.41,88.48,88.25,88.32,5321.0,84.0908,84.1573,83.9386,84.0052,5321.0
2018-12-14 14:55:00,88.3,88.58,88.29,88.41,30717.0,83.9861,84.2525,83.9766,84.0908,30717.0
2018-12-14 15:00:00,88.39,88.46,88.29,88.3,8352.0,84.0717,84.1383,83.9766,83.9861,8352.0
2018-12-14 15:05:00,88.28,88.41,88.26,88.34,8185.0,83.9671,84.0908,83.9481,84.0242,8185.0
2018-12-14 15:10:00,88.34,88.67,88.34,88.59,20284.0,84.0242,84.3381,84.0242,84.262,20284.0
2018-12-14 15:15:00,88.57,88.74,88.56,88.74,24351.0,84.2429,84.4046,84.2334,84.4046,24351.0
2018-12-14 15:20:00,88.71,88.71,88.46,88.5,10638.0,84.3761,84.3761,84.1383,84.1764,10638.0
2018-12-14 15:25:00,88.49,88.62,88.48,88.49,18957.0,84.1669,84.2905,84.1573,84.1669,18957.0
2018-12-14 15:30:00,88.5,88.56,88.25,88.3,19598.0,84.1764,84.2334,83.9386,83.9861,19598.0
2018-12-14 15:35:00,88.29,88.32,88.22,88.27,31817.0,83.9766,84.0052,83.91,83.9576,31817.0
2018-12-14 15:40:00,88.26,88.29,88.13,88.16,26076.0,83.9481,83.9766,83.8244,83.853,26076.0
2018-12-14 15:45:00,88.15,88.34,88.1,88.27,39545.0,83.8435,84.0242,83.7959,83.9576,39545.0
2018-12-14 15:50:00,88.26,88.36,88.22,88.31,34119.0,83.9481,84.0432,83.91,83.9957,34119.0
2018-12-14 15:55:00,88.31,88.49,88.31,88.46,134355.0,83.9957,84.1669,83.9957,84.1383,134355.0
2018-12-17 09:30:00,87.59,87.61,87.25,87.35,43849.0,83.3108,83.3298,82.9874,83.0826,43849.0
2018-12-17 09:35:00,87.26,87.32,86.4,86.62,18203.0,82.9969,83.054,82.179,82.3882,18203.0
2018-12-17 09:40:00,86.61,86.61,85.8,86.03,43406.0,82.3787,82.3787,81.6083,81.827,43406.0
2018-12-17 09:45:00,86.01,86.15,85.88,86.13,20434.0,81.808,81.9412,81.6844,81.9222,20434.0
2018-12-17 09:50:00,86.11,86.12,85.78,85.8,24919.0,81.9031,81.9126,81.5893,81.6083,24919.0
2018-12-17 09:55:00,85.8,86.35,85.8,86.35,23726.0,81.6083,82.1314,81.6083,82.1314,23726.0
2018-12-17 10:00:00,86.32,86.33,85.99,86.04,26984.0,82.1029,82.1124,81.789,81.8366,26984.0
2018-12-17 10:05:00,86.07,86.33,86.06,86.31,19454.0,81.8651,82.1124,81.8556,82.0934,19454.0
2018-12-17 10:10:00,86.31,86.53,86.2,86.53,15660.0,82.0934,82.3026,81.9887,82.3026,15660.0
2018-12-17 10:15:00,86.63,86.69,86.47,86.55,10812.0,82.3977,82.4548,82.2455,82.3216,10812.0
2018-12-17 10:20:00,86.56,86.76,86.56,86.61,9533.0,82.3311,82.5214,82.3311,82.3787,9533.0
2018-12-17 10:25:00,86.66,86.85,86.66,86.73,10117.0,82.4263,82.607,82.4263,82.4928,10117.0
2018-12-17 10:30:00,86.75,86.76,86.49,86.58,9830.0,82.5119,82.5214,82.2646,82.3502,9830.0
2018-12-17 10:35:00,86.59,86.65,86.49,86.49,14498.0,82.3597,82.4168,82.2646,82.2646,14498.0
2018-12-17 10:40:00,86.49,86.92,86.49,86.81,10371.0,82.2646,82.6736,82.2646,82.5689,10371.0
2018-12-17 10:45:00,86.74,86.82,86.65,86.68,5268.0,82.5024,82.5784,82.4168,82.4453,5268.0
2018-12-17 10:50:00,86.68,86.73,86.53,86.73,11884.0,82.4453,82.4928,82.3026,82.4928,11884.0
2018-12-17 10:55:00,86.74,87.07,86.73,87.03,16641.0,82.5024,82.8162,82.4928,82.7782,16641.0
2018-12-17 11:00:00,87.05,87.33,87.02,87.31,8497.0,82.7972,83.0635,82.7687,83.0445,8497.0
2018-12-17 11:05:00,87.31,87.48,87.31,87.47,23168.0,83.0445,83.2062,83.0445,83.1967,23168.0
2018-12-17 11:10:00,87.45,87.49,87.34,87.49,14673.0,83.1777,83.2157,83.073,83.2157,14673.0
2018-12-17 11:15:00,87.45,87.45,87.15,87.22,33390.0,83.1777,83.1777,82.8923,82.9589,33390.0
2018-12-17 11:20:00,87.21,87.26,87.08,87.16,33056.0,82.9494,82.9969,82.8257,82.9018,33056.0
2018-12-17 11:25:00,87.18,87.24,86.89,86.89,15133.0,82.9209,82.9779,82.645,82.645,15133.0
2018-12-17 11:30:00,86.85,86.85,86.67,86.67,4114.0,82.607,82.607,82.4358,82.4358,4114.0
2018-12-17 11:35:00,86.69,86.7,86.54,86.62,29870.0,82.4548,82.4643,82.3121,82.3882,29870.0
2018-12-17 11:40:00,86.63,86.75,86.53,86.57,18525.0,82.3977,82.5119,82.3026,82.3407,18525.0
2018-12-17 11:45:00,86.54,86.72,86.53,86.72,16185.0,82.3121,82.4833,82.3026,82.4833,16185.0
2018-12-17 11:50:00,86.73,86.79,86.58,86.6,4986.0,82.4928,82.5499,82.3502,82.3692,4986.0
2018-12-17 11:55:00,86.58,86.71,86.55,86.71,6854.0,82.3502,82.4738,82.3216,82.4738,6854.0
2018-12-17 12:00:00,86.72,86.84,86.71,86.81,11624.0,82.4833,82.5975,82.4738,82.5689,11624.0
2018-12-17 12:05:00,86.8,87.06,86.77,86.96,16103.0,82.5594,82.8067,82.5309,82.7116,16103.0
2018-12-17 12:10:00,86.97,86.97,86.88,86.89,11724.0,82.7211,82.7211,82.6355,82.645,11724.0
2018-12-17 12:15:00,86.87,87.01,86.84,86.92,15432.0,82.626,82.7592,82.5975,82.6736,15432.0
2018-12-17 12:20:00,86.9,86.9,86.63,86.66,14717.0,82.6545,82.6545,82.3977,82.4263,14717.0
2018-12-17 12:25:00,86.62,86.62,86.42,86.48,8713.0,82.3882,82.3882,82.198,82.2551,8713.0
2018-12-17 12:30:00,86.48,86.51,86.11,86.13,8880.0,82.2551,82.2836,81.9031,81.9222,8880.0
2018-12-17 12:35:00,86.15,86.18,86.06,86.15,22789.0,81.9412,81.9697,81.8556,81.9412,22789.0
2018-12-17 12:40:00,86.14,86.16,85.91,85.95,14680.0,81.9317,81.9507,81.7129,81.7509,14680.0
2018-12-17 12:45:00,85.95,86.09,85.91,85.94,20486.0,81.7509,81.8841,81.7129,81.7414,20486.0
2018-12-17 12:50:00,85.9,85.91,84.9,85.08,122460.0,81.7034,81.7129,80.7522,80.9235,122460.0
2018-12-17 12:55:00,85.08,85.48,85.06,85.46,44925.0,80.9235,81.3039,80.9044,81.2849,44925.0
2018-12-17 13:00:00,85.45,85.58,85.34,85.36,32556.0,81.2754,81.399,81.1707,81.1898,32556.0
2018-12-17 13:05:00,85.35,85.49,85.31,85.34,27389.0,81.1803,81.3134,81.1422,81.1707,27389.0
2018-12-17 13:10:00,85.32,85.36,85.06,85.07,47697.0,81.1517,81.1898,80.9044,80.9139,47697.0
2018-12-17 13:15:00,85.04,85.04,84.72,84.9,87767.0,80.8854,80.8854,80.581,80.7522,87767.0
2018-12-17 13:20:00,84.91,85.28,84.61,85.27,83012.0,80.7618,81.1137,80.4764,81.1042,83012.0
2018-12-17 13:25:00,85.26,85.44,85.14,85.14,15724.0,81.0947,81.2659,80.9805,80.9805,15724.0
2018-12-17 13:30:00,85.13,85.16,84.68,84.68,24321.0,80.971,80.9995,80.543,80.543,24321.0
2018-12-17 13:35:00,84.69,84.78,84.51,84.76,36857.0,80.5525,80.6381,80.3813,80.6191,36857.0
2018-12-17 13:40:00,84.8,85.01,84.77,85.0,27761.0,80.6571,80.8569,80.6286,80.8474,27761.0
2018-12-17 13:45:00,84.98,85.0,84.8,84.91,16603.0,80.8283,80.8474,80.6571,80.7618,16603.0
2018-12-17 13:50:00,84.92,84.96,84.83,84.84,18867.0,80.7713,80.8093,80.6857,80.6952,18867.0
2018-12-17 13:55:00,84.85,84.99,84.72,84.74,21029.0,80.7047,80.8378,80.581,80.6001,21029.0
2018-12-17 14:00:00,84.73,84.81,84.4,84.41,42123.0,80.5906,80.6666,80.2767,80.2862,42123.0
2018-12-17 14:05:00,84.43,84.63,84.38,84.56,28814.0,80.3052,80.4954,80.2577,80.4289,28814.0
2018-12-17 14:10:00,84.58,84.66,84.47,84.65,36598.0,80.4479,80.524,80.3433,80.5145,36598.0
2018-12-17 14:15:00,84.6,85.03,84.6,84.98,19467.0,80.4669,80.8759,80.4669,80.8283,19467.0
2018-12-17 14:20:00,84.97,85.25,84.9,85.14,20012.0,80.8188,81.0851,80.7522,80.9805,20012.0
2018-12-17 14:25:00,85.19,85.21,85.02,85.18,53890.0,81.0281,81.0471,80.8664,81.0186,53890.0
2018-12-17 14:30:00,85.21,85.62,85.2,85.52,36376.0,81.0471,81.4371,81.0376,81.342,36376.0
2018-12-17 14:35:00,85.53,85.54,85.28,85.36,22814.0,81.3515,81.361,81.1137,81.1898,22814.0
2018-12-17 14:40:00,85.38,85.47,85.31,85.35,34380.0,81.2088,81.2944,81.1422,81.1803,34380.0
2018-12-17 14:45:00,85.35,85.41,85.26,85.29,15071.0,81.1803,81.2373,81.0947,81.1232,15071.0
2018-12-17 14:50:00,85.29,85.37,85.18,85.27,38329.0,81.1232,81.1993,81.0186,81.1042,38329.0
2018-12-17 14:55:00,85.25,85.34,85.23,85.32,30203.0,81.0851,81.1707,81.0661,81.1517,30203.0
2018-12-17 15:00:00,85.32,85.33,85.09,85.09,51800.0,81.1517,81.1612,80.933,80.933,51800.0
2018-12-17 15:05:00,85.09,85.25,84.86,84.86,57138.0,80.933,81.0851,80.7142,80.7142,57138.0
2018-12-17 15:10:00,84.83,85.12,84.82,84.97,61983.0,80.6857,80.9615,80.6762,80.8188,61983.0
2018-12-17 15:15:00,84.95,84.98,84.74,84.83,33026.0,80.7998,80.8283,80.6001,80.6857,33026.0
2018-12-17 15:20:00,84.83,84.93,84.69,84.74,20913.0,80.6857,80.7808,80.5525,80.6001,20913.0
2018-12-17 15:25:00,84.74,84.74,84.6,84.62,30202.0,80.6001,80.6001,80.4669,80.4859,30202.0
2018-12-17 15:30:00,84.62,84.69,84.48,84.67,37991.0,80.4859,80.5525,80.3528,80.5335,37991.0
2018-12-17 15:35:00,84.65,84.68,84.48,84.68,48816.0,80.5145,80.543,80.3528,80.543,48816.0
2018-12-17 15:40:00,84.68,84.68,84.47,84.47,58684.0,80.543,80.543,80.3433,80.3433,58684.0
2018-12-17 15:45:00,84.47,84.64,84.21,84.42,123197.0,80.3433,80.5049,80.096,80.2957,123197.0
2018-12-17 15:50:00,84.42,84.82,84.42,84.8,91319.0,80.2957,80.6762,80.2957,80.6571,91319.0
2018-12-17 15:55:00,84.8,85.01,84.72,84.93,171958.0,80.6571,80.8569,80.581,80.7808,171958.0
2018-12-18 09:30:00,85.89,86.0,85.8,85.82,36982.0,81.6939,81.7985,81.6083,81.6273,36982.0
2018-12-18 09:35:00,85.82,86.0,85.31,85.39,11105.0,81.6273,81.7985,81.1422,81.2183,11105.0
2018-12-18 09:40:00,85.3,85.45,85.08,85.35,36675.0,81.1327,81.2754,80.9235,81.1803,36675.0
2018-12-18 09:45:00,85.35,85.35,84.93,84.93,41546.0,81.1803,81.1803,80.7808,80.7808,41546.0
2018-12-18 09:50:00,84.99,84.99,84.66,84.81,51648.0,80.8378,80.8378,80.524,80.6666,51648.0
2018-12-18 09:55:00,84.8,84.85,84.43,84.43,64034.0,80.6571,80.7047,80.3052,80.3052,64034.0
2018-12-18 10:00:00,84.39,84.93,84.35,84.92,34822.0,80.2672,80.7808,80.2291,80.7713,34822.0
2018-12-18 10:05:00,84.88,84.88,83.88,83.91,110695.0,80.7332,80.7332,79.7821,79.8106,110695.0
2018-12-18 10:10:00,83.87,84.78,83.84,84.78,34559.0,79.7726,80.6381,79.744,80.6381,34559.0
2018-12-18 10:15:00,84.8,84.83,84.44,84.72,27987.0,80.6571,80.6857,80.3147,80.581,27987.0
2018-12-18 10:20:00,84.77,84.81,84.35,84.45,28440.0,80.6286,80.6666,80.2291,80.3242,28440.0
2018-12-18 10:25:00,84.45,84.45,84.15,84.37,21733.0,80.3242,80.3242,80.0389,80.2481,21733.0
2018-12-18 10:30:00,84.43,84.61,84.32,84.34,25701.0,80.3052,80.4764,80.2006,80.2196,25701.0
2018-12-18 10:35:00,84.37,84.37,84.13,84.25,27773.0,80.2481,80.2481,80.0199,80.134,27773.0
2018-12-18 10:40:00,84.26,84.28,83.83,83.88,25848.0,80.1435,80.1625,79.7345,79.7821,25848.0
2018-12-18 10:45:00,83.84,84.01,83.66,84.01,36073.0,79.744,79.9057,79.5728,79.9057,36073.0
2018-12-18 10:50:00,84.01,84.49,83.95,84.47,10331.0,79.9057,80.3623,79.8487,80.3433,10331.0
2018-12-18 10:55:00,84.49,84.51,84.03,84.13,15800.0,80.3623,80.3813,79.9247,80.0199,15800.0
2018-12-18 11:00:00,84.15,84.29,84.12,84.17,13482.0,80.0389,80.172,80.0104,80.0579,13482.0
2018-12-18 11:05:00,84.19,84.3,84.12,84.18,8930.0,80.0769,80.1816,80.0104,80.0674,8930.0
2018-12-18 11:10:00,84.2,84.32,84.07,84.07,9153.0,80.0864,80.2006,79.9628,79.9628,9153.0
2018-12-18 11:15:00,84.13,84.13,83.86,84.04,12533.0,80.0199,80.0199,79.7631,79.9343,12533.0
2018-12-18 11:20:00,84.04,84.06,83.88,83.88,10852.0,79.9343,79.9533,79.7821,79.7821,10852.0
2018-12-18 11:25:00,83.89,84.08,83.71,84.07,26911.0,79.7916,79.9723,79.6204,79.9628,26911.0
2018-12-18 11:30:00,84.07,84.36,84.07,84.31,8840.0,79.9628,80.2386,79.9628,80.1911,8840.0
2018-12-18 11:35:00,84.33,84.58,84.33,84.51,13318.0,80.2101,80.4479,80.2101,80.3813,13318.0
2018-12-18 11:40:00,84.5,84.6,84.46,84.55,20304.0,80.3718,80.4669,80.3337,80.4193,20304.0
2018-12-18 11:45:00,84.55,84.84,84.55,84.81,15916.0,80.4193,80.6952,80.4193,80.6666,15916.0
2018-12-18 11:50:00,84.81,84.97,84.72,84.95,17262.0,80.6666,80.8188,80.581,80.7998,17262.0
2018-12-18 11:55:00,84.92,85.02,84.72,84.77,8607.0,80.7713,80.8664,80.581,80.6286,8607.0
2018-12-18 12:00:00,84.76,84.91,84.76,84.89,12607.0,80.6191,80.7618,80.6191,80.7427,12607.0
2018-12-18 12:05:00,84.89,85.22,84.89,85.19,19906.0,80.7427,81.0566,80.7427,81.0281,19906.0
2018-12-18 12:10:00,85.2,85.26,85.08,85.11,5994.0,81.0376,81.0947,80.9235,80.952,5994.0
2018-12-18 12:15:00,85.12,85.32,85.11,85.28,11956.0,80.9615,81.1517,80.952,81.1137,11956.0
2018-12-18 12:20:00,85.29,85.32,85.12,85.12,10681.0,81.1232,81.1517,80.9615,80.9615,10681.0
2018-12-18 12:25:00,85.16,85.19,85.0,85.04,16130.0,80.9995,81.0281,80.8474,80.8854,16130.0
2018-12-18 12:30:00,85.05,85.26,85.0,85.22,25760.0,80.8949,81.0947,80.8474,81.0566,25760.0
2018-12-18 12:35:00,85.19,85.27,85.15,85.26,13527.0,81.0281,81.1042,80.99,81.0947,13527.0
2018-12-18 12:40:00,85.29,85.29,85.2,85.27,8705.0,81.1232,81.1232,81.0376,81.1042,8705.0
2018-12-18 12:45:00,85.27,85.4,85.23,85.37,14108.0,81.1042,81.2278,81.0661,81.1993,14108.0
2018-12-18 12:50:00,85.34,85.39,85.29,85.38,11211.0,81.1707,81.2183,81.1232,81.2088,11211.0
2018-12-18 12:55:00,85.42,85.44,85.28,85.34,11042.0,81.2468,81.2659,81.1137,81.1707,11042.0
2018-12-18 13:00:00,85.34,85.4,85.24,85.38,18103.0,81.1707,81.2278,81.0756,81.2088,18103.0
2018-12-18 13:05:00,85.36,85.41,85.29,85.38,12649.0,81.1898,81.2373,81.1232,81.2088,12649.0
2018-12-18 13:10:00,85.38,85.45,85.29,85.3,9409.0,81.2088,81.2754,81.1232,81.1327,9409.0
2018-12-18 13:15:00,85.32,85.39,85.28,85.34,11350.0,81.1517,81.2183,81.1137,81.1707,11350.0
2018-12-18 13:20:00,85.34,85.43,85.29,85.38,12654.0,81.1707,81.2564,81.1232,81.2088,12654.0
2018-12-18 13:25:00,85.34,85.35,85.2,85.28,19580.0,81.1707,81.1803,81.0376,81.1137,19580.0
2018-12-18 13:30:00,85.27,85.27,85.14,85.18,15552.0,81.1042,81.1042,80.9805,81.0186,15552.0
2018-12-18 13:35:00,85.15,85.27,85.12,85.19,17611.0,80.99,81.1042,80.9615,81.0281,17611.0
2018-12-18 13:40:00,85.19,85.25,85.15,85.25,11609.0,81.0281,81.0851,80.99,81.0851,11609.0
2018-12-18 13:45:00,85.24,85.34,85.23,85.25,104977.0,81.0756,81.1707,81.0661,81.0851,104977.0
2018-12-18 13:50:00,85.27,85.27,84.91,84.91,12405.0,81.1042,81.1042,80.7618,80.7618,12405.0
2018-12-18 13:55:00,84.89,84.89,84.65,84.74,14779.0,80.7427,80.7427,80.5145,80.6001,14779.0
2018-12-18 14:00:00,84.74,85.01,84.74,84.98,15224.0,80.6001,80.8569,80.6001,80.8283,15224.0
2018-12-18 14:05:00,84.93,85.11,84.85,85.11,8556.0,80.7808,80.952,80.7047,80.952,8556.0
2018-12-18 14:10:00,85.08,85.14,84.96,84.96,14724.0,80.9235,80.9805,80.8093,80.8093,14724.0
2018-12-18 14:15:00,84.96,85.0,84.79,84.85,19536.0,80.8093,80.8474,80.6476,80.7047,19536.0
2018-12-18 14:20:00,84.85,84.93,84.83,84.84,15694.0,80.7047,80.7808,80.6857,80.6952,15694.0
2018-12-18 14:25:00,84.86,85.02,84.86,84.96,13160.0,80.7142,80.8664,80.7142,80.8093,13160.0
2018-12-18 14:30:00,84.97,85.09,84.81,84.82,13076.0,80.8188,80.933,80.6666,80.6762,13076.0
2018-12-18 14:35:00,84.79,84.91,84.71,84.88,15102.0,80.6476,80.7618,80.5715,80.7332,15102.0
2018-12-18 14:40:00,84.88,84.92,84.36,84.39,24130.0,80.7332,80.7713,80.2386,80.2672,24130.0
2018-12-18 14:45:00,84.31,84.62,84.23,84.59,19123.0,80.1911,80.4859,80.115,80.4574,19123.0
2018-12-18 14:50:00,84.6,84.61,84.47,84.58,11692.0,80.4669,80.4764,80.3433,80.4479,11692.0
2018-12-18 14:55:00,84.57,84.57,83.89,83.97,60397.0,80.4384,80.4384,79.7916,79.8677,60397.0
2018-12-18 15:00:00,83.97,84.24,83.86,84.1,24881.0,79.8677,80.1245,79.7631,79.9913,24881.0
2018-12-18 15:05:00,84.09,84.33,83.98,84.18,18694.0,79.9818,80.2101,79.8772,80.0674,18694.0
2018-12-18 15:10:00,84.17,84.48,84.14,84.37,26359.0,80.0579,80.3528,80.0294,80.2481,26359.0
2018-12-18 15:15:00,84.41,84.66,84.31,84.52,18774.0,80.2862,80.524,80.1911,80.3908,18774.0
2018-12-18 15:20:00,84.52,84.52,84.36,84.46,21184.0,80.3908,80.3908,80.2386,80.3337,21184.0
2018-12-18 15:25:00,84.46,84.49,84.33,84.49,20889.0,80.3337,80.3623,80.2101,80.3623,20889.0
2018-12-18 15:30:00,84.52,84.89,84.52,84.81,38465.0,80.3908,80.7427,80.3908,80.6666,38465.0
2018-12-18 15:35:00,84.8,84.93,84.78,84.89,30981.0,80.6571,80.7808,80.6381,80.7427,30981.0
2018-12-18 15:40:00,84.88,85.09,84.88,85.04,38689.0,80.7332,80.933,80.7332,80.8854,38689.0
2018-12-18 15:45:00,85.07,85.54,85.05,85.48,69956.0,80.9139,81.361,80.8949,81.3039,69956.0
2018-12-18 15:50:00,85.48,85.48,85.22,85.3,84290.0,81.3039,81.3039,81.0566,81.1327,84290.0
2018-12-18 15:55:00,85.3,85.3,84.97,84.98,279963.0,81.1327,81.1327,80.8188,80.8283,279963.0
2018-12-19 09:30:00,85.54,85.7,85.0,85.17,63759.0,81.361,81.5132,80.8474,81.0091,63759.0
2018-12-19 09:35:00,85.24,85.33,84.93,85.12,70843.0,81.0756,81.1612,80.7808,80.9615,70843.0
2018-12-19 09:40:00,85.1,85.8,85.04,85.7,72452.0,80.9425,81.6083,80.8854,81.5132,72452.0
2018-12-19 09:45:00,85.69,85.72,85.28,85.66,51063.0,81.5037,81.5322,81.1137,81.4751,51063.0
2018-12-19 09:50:00,85.73,85.73,85.46,85.56,24033.0,81.5417,81.5417,81.2849,81.38,24033.0
2018-12-19 09:55:00,85.52,85.95,85.48,85.94,21609.0,81.342,81.7509,81.3039,81.7414,21609.0
2018-12-19 10:00:00,85.9,86.22,85.9,86.06,23551.0,81.7034,82.0078,81.7034,81.8556,23551.0
2018-12-19 10:05:00,86.04,86.19,85.96,86.19,14665.0,81.8366,81.9792,81.7605,81.9792,14665.0
2018-12-19 10:10:00,86.2,86.35,86.1,86.25,18267.0,81.9887,82.1314,81.8936,82.0363,18267.0
2018-12-19 10:15:00,86.26,86.34,86.11,86.16,19116.0,82.0458,82.1219,81.9031,81.9507,19116.0
2018-12-19 10:20:00,86.14,86.3,86.06,86.09,14950.0,81.9317,82.0838,81.8556,81.8841,14950.0
2018-12-19 10:25:00,86.13,86.37,86.13,86.25,8515.0,81.9222,82.1504,81.9222,82.0363,8515.0
2018-12-19 10:30:00,86.25,86.32,86.04,86.17,39068.0,82.0363,82.1029,81.8366,81.9602,39068.0
2018-12-19 10:35:00,86.1,86.15,85.99,86.0,3696.0,81.8936,81.9412,81.789,81.7985,3696.0
2018-12-19 10:40:00,85.96,86.2,85.87,86.09,8113.0,81.7605,81.9887,81.6749,81.8841,8113.0
2018-12-19 10:45:00,86.05,86.09,85.94,85.97,14410.0,81.8461,81.8841,81.7414,81.77,14410.0
2018-12-19 10:50:00,85.98,86.22,85.98,86.19,6311.0,81.7795,82.0078,81.7795,81.9792,6311.0
2018-12-19 10:55:00,86.16,86.3,86.1,86.29,13640.0,81.9507,82.0838,81.8936,82.0743,13640.0
2018-12-19 11:00:00,86.31,86.33,86.05,86.05,16381.0,82.0934,82.1124,81.8461,81.8461,16381.0
2018-12-19 11:05:00,86.14,86.27,86.06,86.12,12908.0,81.9317,82.0553,81.8556,81.9126,12908.0
2018-12-19 11:10:00,86.14,86.19,85.98,86.0,20608.0,81.9317,81.9792,81.7795,81.7985,20608.0
2018-12-19 11:15:00,86.0,86.12,85.82,85.94,7523.0,81.7985,81.9126,81.6273,81.7414,7523.0
2018-12-19 11:20:00,85.96,86.06,85.95,86.01,7239.0,81.7605,81.8556,81.7509,81.808,7239.0
2018-12-19 11:25:00,86.01,86.04,85.88,85.99,7400.0,81.808,81.8366,81.6844,81.789,7400.0
2018-12-19 11:30:00,85.97,86.09,85.97,86.09,11120.0,81.77,81.8841,81.77,81.8841,11120.0
2018-12-19 11:35:00,86.09,86.1,86.0,86.02,5894.0,81.8841,81.8936,81.7985,81.8175,5894.0
2018-12-19 11:40:00,86.04,86.1,86.0,86.03,7935.0,81.8366,81.8936,81.7985,81.827,7935.0
2018-12-19 11:45:00,86.02,86.06,85.98,86.05,11824.0,81.8175,81.8556,81.7795,81.8461,11824.0
2018-12-19 11:50:00,86.07,86.17,86.07,86.17,4548.0,81.8651,81.9602,81.8651,81.9602,4548.0
2018-12-19 11:55:00,86.15,86.26,86.01,86.22,24992.0,81.9412,82.0458,81.808,82.0078,24992.0
2018-12-19 12:00:00,86.27,86.36,86.14,86.23,28645.0,82.0553,82.1409,81.9317,82.0173,28645.0
2018-12-19 12:05:00,86.23,86.36,86.2,86.35,9677.0,82.0173,82.1409,81.9887,82.1314,9677.0
2018-12-19 12:10:00,86.34,86.35,86.27,86.29,6157.0,82.1219,82.1314,82.0553,82.0743,6157.0
2018-12-19 12:15:00,86.29,86.29,86.21,86.25,7017.0,82.0743,82.0743,81.9982,82.0363,7017.0
2018-12-19 12:20:00,86.29,86.3,86.2,86.25,10619.0,82.0743,82.0838,81.9887,82.0363,10619.0
2018-12-19 12:25:00,86.25,86.34,86.19,86.23,22526.0,82.0363,82.1219,81.9792,82.0173,22526.0
2018-12-19 12:30:00,86.24,86.25,86.12,86.19,11433.0,82.0268,82.0363,81.9126,81.9792,11433.0
2018-12-19 12:35:00,86.2,86.25,86.17,86.21,5965.0,81.9887,82.0363,81.9602,81.9982,5965.0
2018-12-19 12:40:00,86.19,86.21,86.04,86.06,5765.0,81.9792,81.9982,81.8366,81.8556,5765.0
2018-12-19 12:45:00,86.04,86.11,86.0,86.05,8590.0,81.8366,81.9031,81.7985,81.8461,8590.0
2018-12-19 12:50:00,86.07,86.17,85.94,86.04,16695.0,81.8651,81.9602,81.7414,81.8366,16695.0
2018-12-19 12:55:00,86.04,86.04,85.97,86.0,12390.0,81.8366,81.8366,81.77,81.7985,12390.0
2018-12-19 13:00:00,86.0,86.02,85.82,85.87,10387.0,81.7985,81.8175,81.6273,81.6749,10387.0
2018-12-19 13:05:00,85.89,85.89,85.61,85.61,3882.0,81.6939,81.6939,81.4276,81.4276,3882.0
2018-12-19 13:10:00,85.66,85.69,85.62,85.62,2967.0,81.4751,81.5037,81.4371,81.4371,2967.0
2018-12-19 13:15:00,85.62,85.66,85.55,85.65,5876.0,81.4371,81.4751,81.3705,81.4656,5876.0
2018-12-19 13:20:00,85.67,85.68,85.45,85.47,12950.0,81.4846,81.4941,81.2754,81.2944,12950.0
2018-12-19 13:25:00,85.47,85.65,85.46,85.65,7409.0,81.2944,81.4656,81.2849,81.4656,7409.0
2018-12-19 13:30:00,85.69,85.78,85.54,85.57,9578.0,81.5037,81.5893,81.361,81.3895,9578.0
2018-12-19 13:35:00,85.63,85.68,85.55,85.56,5433.0,81.4466,81.4941,81.3705,81.38,5433.0
2018-12-19 13:40:00,85.61,85.85,85.61,85.84,8033.0,81.4276,81.6558,81.4276,81.6463,8033.0
2018-12-19 13:45:00,85.87,85.9,85.78,85.84,7433.0,81.6749,81.7034,81.5893,81.6463,7433.0
2018-12-19 13:50:00,85.88,85.88,85.63,85.69,9321.0,81.6844,81.6844,81.4466,81.5037,9321.0
2018-12-19 13:55:00,85.69,86.28,85.67,86.28,12297.0,81.5037,82.0648,81.4846,82.0648,12297.0
2018-12-19 14:00:00,86.28,86.29,84.76,85.12,42511.0,82.0648,82.0743,80.6191,80.9615,42511.0
2018-12-19 14:05:00,85.0,85.41,84.62,84.88,23065.0,80.8474,81.2373,80.4859,80.7332,23065.0
2018-12-19 14:10:00,84.99,84.99,84.39,84.7,12469.0,80.8378,80.8378,80.2672,80.562,12469.0
2018-12-19 14:15:00,84.7,85.2,84.63,85.08,33719.0,80.562,81.0376,80.4954,80.9235,33719.0
2018-12-19 14:20:00,85.12,85.19,84.93,85.12,19088.0,80.9615,81.0281,80.7808,80.9615,19088.0
2018-12-19 14:25:00,85.16,85.23,84.88,84.96,14971.0,80.9995,81.0661,80.7332,80.8093,14971.0
2018-12-19 14:30:00,84.97,85.2,84.71,84.97,31397.0,80.8188,81.0376,80.5715,80.8188,31397.0
2018-12-19 14:35:00,84.95,85.09,84.79,84.9,28622.0,80.7998,80.933,80.6476,80.7522,28622.0
2018-12-19 14:40:00,84.85,84.88,83.86,83.86,49776.0,80.7047,80.7332,79.7631,79.7631,49776.0
2018-12-19 14:45:00,83.98,84.28,83.77,84.26,54822.0,79.8772,80.1625,79.6775,80.1435,54822.0
2018-12-19 14:50:00,84.3,84.3,83.66,83.86,19636.0,80.1816,80.1816,79.5728,79.7631,19636.0
2018-12-19 14:55:00,83.7,83.81,83.22,83.56,68707.0,79.6109,79.7155,79.1543,79.4777,68707.0
2018-12-19 15:00:00,83.57,83.57,83.01,83.19,76325.0,79.4872,79.4872,78.9546,79.1258,76325.0
2018-12-19 15:05:00,83.14,83.38,82.69,83.35,60765.0,79.0782,79.3065,78.6502,79.278,60765.0
2018-12-19 15:10:00,83.39,83.84,83.1,83.81,38938.0,79.316,79.744,79.0402,79.7155,38938.0
2018-12-19 15:15:00,83.85,83.85,83.32,83.61,60864.0,79.7535,79.7535,79.2494,79.5253,60864.0
2018-12-19 15:20:00,83.58,83.99,83.26,83.99,85777.0,79.4967,79.8867,79.1924,79.8867,85777.0
2018-12-19 15:25:00,83.93,84.05,83.43,83.43,65585.0,79.8296,79.9438,79.3541,79.3541,65585.0
2018-12-19 15:30:00,83.47,83.76,83.27,83.61,47071.0,79.3921,79.6679,79.2019,79.5253,47071.0
2018-12-19 15:35:00,83.56,83.56,83.19,83.32,82211.0,79.4777,79.4777,79.1258,79.2494,82211.0
2018-12-19 15:40:00,83.31,83.32,83.1,83.28,75196.0,79.2399,79.2494,79.0402,79.2114,75196.0
2018-12-19 15:45:00,83.3,83.65,83.21,83.6,75190.0,79.2304,79.5633,79.1448,79.5158,75190.0
2018-12-19 15:50:00,83.6,83.66,83.49,83.53,59048.0,79.5158,79.5728,79.4111,79.4492,59048.0
2018-12-19 15:55:00,83.51,83.67,83.4,83.41,172031.0,79.4302,79.5823,79.3255,79.335,172031.0
2018-12-20 09:30:00,83.14,83.71,82.72,83.32,49170.0,79.0782,79.6204,78.6787,79.2494,49170.0
2018-12-20 09:35:00,83.32,83.42,83.08,83.4,23588.0,79.2494,79.3446,79.0212,79.3255,23588.0
2018-12-20 09:40:00,83.4,83.4,82.59,82.66,36232.0,79.3255,79.3255,78.5551,78.6217,36232.0
2018-12-20 09:45:00,82.76,82.92,82.24,82.24,63157.0,78.7168,78.869,78.2222,78.2222,63157.0
2018-12-20 09:50:00,82.23,82.69,82.23,82.69,29178.0,78.2127,78.6502,78.2127,78.6502,29178.0
2018-12-20 09:55:00,82.63,83.05,82.63,82.95,16938.0,78.5931,78.9926,78.5931,78.8975,16938.0
2018-12-20 10:00:00,83.0,83.09,82.92,83.02,21186.0,78.9451,79.0307,78.869,78.9641,21186.0
2018-12-20 10:05:00,83.06,83.15,82.97,83.09,49141.0,79.0021,79.0877,78.9165,79.0307,49141.0
2018-12-20 10:10:00,83.05,83.05,82.6,82.66,14181.0,78.9926,78.9926,78.5646,78.6217,14181.0
2018-12-20 10:15:00,82.72,82.86,82.06,82.36,77905.0,78.6787,78.8119,78.051,78.3363,77905.0
2018-12-20 10:20:00,82.31,82.67,82.26,82.39,13601.0,78.2888,78.6312,78.2412,78.3649,13601.0
2018-12-20 10:25:00,82.41,82.69,82.27,82.27,14026.0,78.3839,78.6502,78.2507,78.2507,14026.0
2018-12-20 10:30:00,82.26,82.55,82.26,82.31,28226.0,78.2412,78.5171,78.2412,78.2888,28226.0
2018-12-20 10:35:00,82.32,82.46,82.17,82.28,42731.0,78.2983,78.4315,78.1556,78.2602,42731.0
2018-12-20 10:40:00,82.28,82.55,82.24,82.45,60122.0,78.2602,78.5171,78.2222,78.4219,60122.0
2018-12-20 10:45:00,82.45,82.55,82.28,82.35,40610.0,78.4219,78.5171,78.2602,78.3268,40610.0
2018-12-20 10:50:00,82.36,82.45,82.27,82.45,9583.0,78.3363,78.4219,78.2507,78.4219,9583.0
2018-12-20 10:55:00,82.46,82.82,82.41,82.67,14898.0,78.4315,78.7739,78.3839,78.6312,14898.0
2018-12-20 11:00:00,82.65,82.85,82.52,82.82,21389.0,78.6122,78.8024,78.4885,78.7739,21389.0
2018-12-20 11:05:00,82.84,82.95,82.59,82.67,14561.0,78.7929,78.8975,78.5551,78.6312,14561.0
2018-12-20 11:10:00,82.65,82.85,82.65,82.78,11966.0,78.6122,78.8024,78.6122,78.7358,11966.0
2018-12-20 11:15:00,82.76,82.86,82.68,82.86,22302.0,78.7168,78.8119,78.6407,78.8119,22302.0
2018-12-20 11:20:00,82.88,82.88,82.53,82.54,14458.0,78.8309,78.8309,78.498,78.5075,14458.0
2018-12-20 11:25:00,82.58,82.63,82.28,82.46,13202.0,78.5456,78.5931,78.2602,78.4315,13202.0
2018-12-20 11:30:00,82.42,82.49,82.25,82.27,21880.0,78.3934,78.46,78.2317,78.2507,21880.0
2018-12-20 11:35:00,82.3,82.36,82.12,82.18,17924.0,78.2793,78.3363,78.1081,78.1651,17924.0
2018-12-20 11:40:00,82.22,82.34,82.12,82.12,19004.0,78.2032,78.3173,78.1081,78.1081,19004.0
2018-12-20 11:45:00,82.16,82.28,81.88,81.95,16587.0,78.1461,78.2602,77.8798,77.9464,16587.0
2018-12-20 11:50:00,81.96,82.04,81.63,81.88,19287.0,77.9559,78.032,77.642,77.8798,19287.0
2018-12-20 11:55:00,81.93,82.23,81.71,81.88,14713.0,77.9273,78.2127,77.7181,77.8798,14713.0
2018-12-20 12:00:00,81.96,82.21,81.89,82.15,12037.0,77.9559,78.1937,77.8893,78.1366,12037.0
2018-12-20 12:05:00,82.09,82.23,82.0,82.21,9861.0,78.0795,78.2127,77.9939,78.1937,9861.0
2018-12-20 12:10:00,82.15,82.21,81.97,81.97,8327.0,78.1366,78.1937,77.9654,77.9654,8327.0
2018-12-20 12:15:00,81.96,82.31,81.95,82.31,13883.0,77.9559,78.2888,77.9464,78.2888,13883.0
2018-12-20 12:20:00,82.29,82.43,82.22,82.43,12152.0,78.2698,78.4029,78.2032,78.4029,12152.0
2018-12-20 12:25:00,82.45,82.68,82.45,82.67,16611.0,78.4219,78.6407,78.4219,78.6312,16611.0
2018-12-20 12:30:00,82.65,82.77,82.6,82.68,11960.0,78.6122,78.7263,78.5646,78.6407,11960.0
2018-12-20 12:35:00,82.66,82.71,82.38,82.4,15812.0,78.6217,78.6692,78.3554,78.3744,15812.0
2018-12-20 12:40:00,82.34,82.48,82.18,82.32,8471.0,78.3173,78.4505,78.1651,78.2983,8471.0
2018-12-20 12:45:00,82.28,82.52,82.25,82.49,8414.0,78.2602,78.4885,78.2317,78.46,8414.0
2018-12-20 12:50:00,82.47,82.52,82.31,82.34,25656.0,78.441,78.4885,78.2888,78.3173,25656.0
2018-12-20 12:55:00,82.32,82.57,82.23,82.54,14048.0,78.2983,78.5361,78.2127,78.5075,14048.0
2018-12-20 13:00:00,82.52,82.52,82.16,82.19,43430.0,78.4885,78.4885,78.1461,78.1746,43430.0
2018-12-20 13:05:00,82.2,82.35,82.11,82.12,13109.0,78.1842,78.3268,78.0986,78.1081,13109.0
2018-12-20 13:10:00,82.12,82.4,82.05,82.38,18702.0,78.1081,78.3744,78.0415,78.3554,18702.0
2018-12-20 13:15:00,82.4,82.54,82.38,82.48,7869.0,78.3744,78.5075,78.3554,78.4505,7869.0
2018-12-20 13:20:00,82.48,82.63,82.31,82.46,12622.0,78.4505,78.5931,78.2888,78.4315,12622.0
2018-12-20 13:25:00,82.47,82.57,82.37,82.37,8851.0,78.441,78.5361,78.3458,78.3458,8851.0
2018-12-20 13:30:00,82.38,82.42,82.25,82.32,11364.0,78.3554,78.3934,78.2317,78.2983,11364.0
2018-12-20 13:35:00,82.28,82.48,82.2,82.42,10719.0,78.2602,78.4505,78.1842,78.3934,10719.0
2018-12-20 13:40:00,82.41,82.47,82.12,82.47,12651.0,78.3839,78.441,78.1081,78.441,12651.0
2018-12-20 13:45:00,82.45,82.59,82.32,82.48,9213.0,78.4219,78.5551,78.2983,78.4505,9213.0
2018-12-20 13:50:00,82.45,82.45,82.21,82.21,10584.0,78.4219,78.4219,78.1937,78.1937,10584.0
2018-12-20 13:55:00,82.22,82.34,82.19,82.21,19635.0,78.2032,78.3173,78.1746,78.1937,19635.0
2018-12-20 14:00:00,82.22,82.32,81.86,82.11,36185.0,78.2032,78.2983,77.8608,78.0986,36185.0
2018-12-20 14:05:00,82.14,82.29,82.02,82.15,22695.0,78.1271,78.2698,78.0129,78.1366,22695.0
2018-12-20 14:10:00,82.11,82.11,81.46,81.82,58198.0,78.0986,78.0986,77.4803,77.8227,58198.0
2018-12-20 14:15:00,81.82,81.95,81.67,81.76,17603.0,77.8227,77.9464,77.68,77.7656,17603.0
2018-12-20 14:20:00,81.8,82.03,81.79,81.89,36258.0,77.8037,78.0225,77.7942,77.8893,36258.0
2018-12-20 14:25:00,81.99,82.32,81.94,82.31,14355.0,77.9844,78.2983,77.9369,78.2888,14355.0
2018-12-20 14:30:00,82.3,82.44,82.22,82.41,14568.0,78.2793,78.4124,78.2032,78.3839,14568.0
2018-12-20 14:35:00,82.42,82.73,82.39,82.46,16492.0,78.3934,78.6883,78.3649,78.4315,16492.0
2018-12-20 14:40:00,82.43,83.02,82.42,82.96,19758.0,78.4029,78.9641,78.3934,78.907,19758.0
2018-12-20 14:45:00,82.98,83.26,82.93,83.22,18311.0,78.926,79.1924,78.8785,79.1543,18311.0
2018-12-20 14:50:00,83.18,83.18,82.81,82.83,27777.0,79.1163,79.1163,78.7644,78.7834,27777.0
2018-12-20 14:55:00,82.86,82.86,82.38,82.62,24796.0,78.8119,78.8119,78.3554,78.5836,24796.0
2018-12-20 15:00:00,82.58,82.59,82.31,82.33,16505.0,78.5456,78.5551,78.2888,78.3078,16505.0
2018-12-20 15:05:00,82.32,82.74,82.07,82.61,25536.0,78.2983,78.6978,78.0605,78.5741,25536.0
2018-12-20 15:10:00,82.65,82.89,82.6,82.89,22605.0,78.6122,78.8404,78.5646,78.8404,22605.0
2018-12-20 15:15:00,82.95,82.95,82.71,82.72,22400.0,78.8975,78.8975,78.6692,78.6787,22400.0
2018-12-20 15:20:00,82.67,83.12,82.63,83.06,18944.0,78.6312,79.0592,78.5931,79.0021,18944.0
2018-12-20 15:25:00,83.04,83.07,82.73,82.73,22511.0,78.9831,79.0116,78.6883,78.6883,22511.0
2018-12-20 15:30:00,82.75,82.96,82.73,82.86,34446.0,78.7073,78.907,78.6883,78.8119,34446.0
2018-12-20 15:35:00,82.88,83.01,82.82,82.93,36923.0,78.8309,78.9546,78.7739,78.8785,36923.0
2018-12-20 15:40:00,82.92,83.04,82.39,82.45,42383.0,78.869,78.9831,78.3649,78.4219,42383.0
2018-12-20 15:45:00,82.41,82.51,82.19,82.28,49547.0,78.3839,78.479,78.1746,78.2602,49547.0
2018-12-20 15:50:00,82.27,82.33,82.04,82.14,50724.0,78.2507,78.3078,78.032,78.1271,50724.0
2018-12-20 15:55:00,82.12,82.45,82.06,82.4,165344.0,78.1081,78.4219,78.051,78.3744,165344.0
2018-12-21 09:30:00,82.24,82.37,81.66,82.04,2595.0,78.2222,78.3458,77.6705,78.032,2595.0
2018-12-21 09:35:00,82.12,82.52,81.81,82.3,649870.0,78.1081,78.4885,77.8132,78.2793,649870.0
2018-12-21 09:40:00,82.3,82.4,82.17,82.3,46411.0,78.2793,78.3744,78.1556,78.2793,46411.0
2018-12-21 09:45:00,82.29,82.64,82.25,82.48,25536.0,78.2698,78.6027,78.2317,78.4505,25536.0
2018-12-21 09:50:00,82.33,82.45,82.25,82.37,11600.0,78.3078,78.4219,78.2317,78.3458,11600.0
2018-12-21 09:55:00,82.35,82.61,82.35,82.55,26742.0,78.3268,78.5741,78.3268,78.5171,26742.0
2018-12-21 10:00:00,82.55,82.72,82.39,82.4,26310.0,78.5171,78.6787,78.3649,78.3744,26310.0
2018-12-21 10:05:00,82.39,82.49,82.22,82.49,12734.0,78.3649,78.46,78.2032,78.46,12734.0
2018-12-21 10:10:00,82.51,83.21,82.51,83.15,28736.0,78.479,79.1448,78.479,79.0877,28736.0
2018-12-21 10:15:00,83.14,83.67,83.1,83.39,15125.0,79.0782,79.5823,79.0402,79.316,15125.0
2018-12-21 10:20:00,83.38,83.74,83.38,83.74,42852.0,79.3065,79.6489,79.3065,79.6489,42852.0
2018-12-21 10:25:00,83.68,83.72,83.45,83.5,28364.0,79.5918,79.6299,79.3731,79.4206,28364.0
2018-12-21 10:30:00,83.53,83.58,83.35,83.46,17307.0,79.4492,79.4967,79.278,79.3826,17307.0
2018-12-21 10:35:00,83.48,83.81,83.48,83.58,20011.0,79.4016,79.7155,79.4016,79.4967,20011.0
2018-12-21 10:40:00,83.52,83.52,83.25,83.31,22713.0,79.4397,79.4397,79.1829,79.2399,22713.0
2018-12-21 10:45:00,83.3,83.63,83.3,83.57,7842.0,79.2304,79.5443,79.2304,79.4872,7842.0
2018-12-21 10:50:00,83.5,83.67,83.36,83.51,15986.0,79.4206,79.5823,79.2875,79.4302,15986.0
2018-12-21 10:55:00,83.54,83.73,83.51,83.62,16697.0,79.4587,79.6394,79.4302,79.5348,16697.0
2018-12-21 11:00:00,83.63,83.63,83.15,83.17,12757.0,79.5443,79.5443,79.0877,79.1068,12757.0
2018-12-21 11:05:00,83.19,83.3,82.77,82.77,27841.0,79.1258,79.2304,78.7263,78.7263,27841.0
2018-12-21 11:10:00,82.81,83.0,82.81,82.98,8670.0,78.7644,78.9451,78.7644,78.926,8670.0
2018-12-21 11:15:00,82.96,83.09,82.95,83.01,7876.0,78.907,79.0307,78.8975,78.9546,7876.0
2018-12-21 11:20:00,82.96,83.15,82.94,83.11,6350.0,78.907,79.0877,78.888,79.0497,6350.0
2018-12-21 11:25:00,83.07,83.43,83.05,83.43,11710.0,79.0116,79.3541,78.9926,79.3541,11710.0
2018-12-21 11:30:00,83.45,83.45,83.21,83.28,10044.0,79.3731,79.3731,79.1448,79.2114,10044.0
2018-12-21 11:35:00,83.23,83.3,83.07,83.07,9645.0,79.1638,79.2304,79.0116,79.0116,9645.0
2018-12-21 11:40:00,83.07,83.11,82.9,83.09,8183.0,79.0116,79.0497,78.85,79.0307,8183.0
2018-12-21 11:45:00,83.08,83.27,83.0,83.11,32394.0,79.0212,79.2019,78.9451,79.0497,32394.0
2018-12-21 11:50:00,83.2,83.34,83.12,83.19,9556.0,79.1353,79.2685,79.0592,79.1258,9556.0
2018-12-21 11:55:00,83.21,83.3,83.02,83.1,27540.0,79.1448,79.2304,78.9641,79.0402,27540.0
2018-12-21 12:00:00,83.14,83.14,82.95,82.97,30969.0,79.0782,79.0782,78.8975,78.9165,30969.0
2018-12-21 12:05:00,82.95,83.04,82.63,82.73,8632.0,78.8975,78.9831,78.5931,78.6883,8632.0
2018-12-21 12:10:00,82.68,82.78,82.5,82.56,11665.0,78.6407,78.7358,78.4695,78.5266,11665.0
2018-12-21 12:15:00,82.58,82.65,82.33,82.37,24547.0,78.5456,78.6122,78.3078,78.3458,24547.0
2018-12-21 12:20:00,82.34,82.52,82.25,82.45,8019.0,78.3173,78.4885,78.2317,78.4219,8019.0
2018-12-21 12:25:00,82.45,82.46,82.29,82.31,10569.0,78.4219,78.4315,78.2698,78.2888,10569.0
2018-12-21 12:30:00,82.29,82.39,81.97,82.36,25683.0,78.2698,78.3649,77.9654,78.3363,25683.0
2018-12-21 12:35:00,82.38,82.69,82.34,82.66,11517.0,78.3554,78.6502,78.3173,78.6217,11517.0
2018-12-21 12:40:00,82.7,82.7,82.54,82.56,12330.0,78.6597,78.6597,78.5075,78.5266,12330.0
2018-12-21 12:45:00,82.59,82.95,82.59,82.8,20996.0,78.5551,78.8975,78.5551,78.7548,20996.0
2018-12-21 12:50:00,82.8,82.85,82.44,82.44,13228.0,78.7548,78.8024,78.4124,78.4124,13228.0
2018-12-21 12:55:00,82.44,82.58,82.31,82.36,14551.0,78.4124,78.5456,78.2888,78.3363,14551.0
2018-12-21 13:00:00,82.41,82.55,82.32,82.44,9389.0,78.3839,78.5171,78.2983,78.4124,9389.0
2018-12-21 13:05:00,82.41,82.57,82.2,82.55,13401.0,78.3839,78.5361,78.1842,78.5171,13401.0
2018-12-21 13:10:00,82.54,82.62,82.33,82.46,9699.0,78.5075,78.5836,78.3078,78.4315,9699.0
2018-12-21 13:15:00,82.51,82.6,82.42,82.51,8591.0,78.479,78.5646,78.3934,78.479,8591.0
2018-12-21 13:20:00,82.5,82.77,82.41,82.72,10259.0,78.4695,78.7263,78.3839,78.6787,10259.0
2018-12-21 13:25:00,82.76,82.85,82.61,82.65,6421.0,78.7168,78.8024,78.5741,78.6122,6421.0
2018-12-21 13:30:00,82.62,82.81,82.56,82.79,11259.0,78.5836,78.7644,78.5266,78.7453,11259.0
2018-12-21 13:35:00,82.8,82.82,82.69,82.76,12985.0,78.7548,78.7739,78.6502,78.7168,12985.0
2018-12-21 13:40:00,82.78,82.84,82.63,82.79,15956.0,78.7358,78.7929,78.5931,78.7453,15956.0
2018-12-21 13:45:00,82.71,82.73,82.44,82.48,11306.0,78.6692,78.6883,78.4124,78.4505,11306.0
2018-12-21 13:50:00,82.48,82.62,82.33,82.35,8014.0,78.4505,78.5836,78.3078,78.3268,8014.0
2018-12-21 13:55:00,82.41,82.49,82.33,82.41,7973.0,78.3839,78.46,78.3078,78.3839,7973.0
2018-12-21 14:00:00,82.41,82.48,82.28,82.32,9823.0,78.3839,78.4505,78.2602,78.2983,9823.0
2018-12-21 14:05:00,82.29,82.33,82.19,82.2,8840.0,78.2698,78.3078,78.1746,78.1842,8840.0
2018-12-21 14:10:00,82.19,82.29,82.0,82.08,16728.0,78.1746,78.2698,77.9939,78.07,16728.0
2018-12-21 14:15:00,82.08,82.37,82.07,82.37,13108.0,78.07,78.3458,78.0605,78.3458,13108.0
2018-12-21 14:20:00,82.4,82.59,82.34,82.4,8875.0,78.3744,78.5551,78.3173,78.3744,8875.0
2018-12-21 14:25:00,82.35,82.46,82.3,82.35,8503.0,78.3268,78.4315,78.2793,78.3268,8503.0
2018-12-21 14:30:00,82.37,82.37,82.18,82.27,7746.0,78.3458,78.3458,78.1651,78.2507,7746.0
2018-12-21 14:35:00,82.27,82.36,82.24,82.28,6211.0,78.2507,78.3363,78.2222,78.2602,6211.0
2018-12-21 14:40:00,82.27,82.33,82.07,82.1,9006.0,78.2507,78.3078,78.0605,78.089,9006.0
2018-12-21 14:45:00,82.13,82.28,82.08,82.26,8236.0,78.1176,78.2602,78.07,78.2412,8236.0
2018-12-21 14:50:00,82.28,82.54,82.25,82.28,8853.0,78.2602,78.5075,78.2317,78.2602,8853.0
2018-12-21 14:55:00,82.27,82.39,82.14,82.33,12913.0,78.2507,78.3649,78.1271,78.3078,12913.0
2018-12-21 15:00:00,82.38,82.5,82.34,82.44,13880.0,78.3554,78.4695,78.3173,78.4124,13880.0
2018-12-21 15:05:00,82.42,82.49,82.32,82.41,15487.0,78.3934,78.46,78.2983,78.3839,15487.0
2018-12-21 15:10:00,82.39,82.39,82.06,82.09,34105.0,78.3649,78.3649,78.051,78.0795,34105.0
2018-12-21 15:15:00,82.06,82.13,81.86,81.92,22210.0,78.051,78.1176,77.8608,77.9178,22210.0
2018-12-21 15:20:00,81.95,82.1,81.86,81.92,19769.0,77.9464,78.089,77.8608,77.9178,19769.0
2018-12-21 15:25:00,81.94,81.94,81.77,81.81,21307.0,77.9369,77.9369,77.7752,77.8132,21307.0
2018-12-21 15:30:00,81.8,82.04,81.8,81.95,35780.0,77.8037,78.032,77.8037,77.9464,35780.0
2018-12-21 15:35:00,81.93,81.93,81.64,81.65,28117.0,77.9273,77.9273,77.6515,77.661,28117.0
2018-12-21 15:40:00,81.66,81.78,81.55,81.66,47195.0,77.6705,77.7847,77.5659,77.6705,47195.0
2018-12-21 15:45:00,81.67,82.0,81.65,81.87,41345.0,77.68,77.9939,77.661,77.8703,41345.0
2018-12-21 15:50:00,81.88,81.95,81.65,81.81,58279.0,77.8798,77.9464,77.661,77.8132,58279.0
2018-12-21 15:55:00,81.78,81.83,81.61,81.67,99235.0,77.7847,77.8322,77.623,77.68,99235.0
2018-12-24 09:30:00,80.91,80.91,80.2,80.79,53507.0,76.9572,76.9572,76.2819,76.843,53507.0
2018-12-24 09:35:00,80.85,80.87,80.27,80.76,16129.0,76.9001,76.9191,76.3484,76.8145,16129.0
2018-12-24 09:40:00,80.68,80.82,80.26,80.34,34238.0,76.7384,76.8716,76.3389,76.415,34238.0
2018-12-24 09:45:00,80.35,80.47,80.1,80.21,24495.0,76.4245,76.5387,76.1867,76.2914,24495.0
2018-12-24 09:50:00,80.21,80.37,79.77,79.84,34728.0,76.2914,76.4436,75.8729,75.9394,34728.0
2018-12-24 09:55:00,79.79,79.96,79.69,79.94,22106.0,75.8919,76.0536,75.7968,76.0346,22106.0
2018-12-24 10:00:00,79.89,80.08,79.53,79.59,26007.0,75.987,76.1677,75.6446,75.7017,26007.0
2018-12-24 10:05:00,79.64,79.66,78.9,79.41,59526.0,75.7492,75.7682,75.0454,75.5305,59526.0
2018-12-24 10:10:00,79.36,79.97,79.36,79.92,19049.0,75.4829,76.0631,75.4829,76.0155,19049.0
2018-12-24 10:15:00,79.9,79.9,79.48,79.68,24732.0,75.9965,75.9965,75.597,75.7873,24732.0
2018-12-24 10:20:00,79.69,79.97,79.46,79.9,11742.0,75.7968,76.0631,75.578,75.9965,11742.0
2018-12-24 10:25:00,79.82,79.98,79.74,79.91,22221.0,75.9204,76.0726,75.8443,76.006,22221.0
2018-12-24 10:30:00,79.95,80.14,79.93,80.11,12684.0,76.0441,76.2248,76.0251,76.1963,12684.0
2018-12-24 10:35:00,80.16,80.42,80.1,80.33,9508.0,76.2438,76.4911,76.1867,76.4055,9508.0
2018-12-24 10:40:00,80.38,80.83,80.37,80.6,15888.0,76.4531,76.8811,76.4436,76.6623,15888.0
2018-12-24 10:45:00,80.63,80.63,80.21,80.33,16223.0,76.6909,76.6909,76.2914,76.4055,16223.0
2018-12-24 10:50:00,80.35,80.35,80.02,80.03,13560.0,76.4245,76.4245,76.1107,76.1202,13560.0
2018-12-24 10:55:00,80.08,80.17,79.98,80.02,12593.0,76.1677,76.2533,76.0726,76.1107,12593.0
2018-12-24 11:00:00,80.04,80.21,79.67,79.7,23235.0,76.1297,76.2914,75.7778,75.8063,23235.0
2018-12-24 11:05:00,79.63,80.09,79.62,79.87,17043.0,75.7397,76.1772,75.7302,75.968,17043.0
2018-12-24 11:10:00,79.92,80.13,79.76,80.12,14747.0,76.0155,76.2153,75.8634,76.2058,14747.0
2018-12-24 11:15:00,80.1,80.11,79.79,79.88,15666.0,76.1867,76.1963,75.8919,75.9775,15666.0
2018-12-24 11:20:00,79.86,80.03,79.71,79.71,15503.0,75.9585,76.1202,75.8158,75.8158,15503.0
2018-12-24 11:25:00,79.75,79.91,79.61,79.85,36689.0,75.8538,76.006,75.7207,75.949,36689.0
2018-12-24 11:30:00,79.83,80.01,79.66,80.0,31562.0,75.9299,76.1011,75.7682,76.0916,31562.0
2018-12-24 11:35:00,79.95,79.95,79.7,79.84,44438.0,76.0441,76.0441,75.8063,75.9394,44438.0
2018-12-24 11:40:00,79.84,80.01,79.75,79.85,14839.0,75.9394,76.1011,75.8538,75.949,14839.0
2018-12-24 11:45:00,79.88,79.88,79.66,79.71,38716.0,75.9775,75.9775,75.7682,75.8158,38716.0
2018-12-24 11:50:00,79.72,79.85,79.59,79.84,22641.0,75.8253,75.949,75.7017,75.9394,22641.0
2018-12-24 11:55:00,79.87,79.92,79.72,79.75,14142.0,75.968,76.0155,75.8253,75.8538,14142.0
2018-12-24 12:00:00,79.76,80.01,79.76,79.97,19312.0,75.8634,76.1011,75.8634,76.0631,19312.0
2018-12-24 12:05:00,79.94,79.96,79.74,79.75,19006.0,76.0346,76.0536,75.8443,75.8538,19006.0
2018-12-24 12:10:00,79.73,79.9,79.62,79.88,42982.0,75.8348,75.9965,75.7302,75.9775,42982.0
2018-12-24 12:15:00,79.89,79.97,79.76,79.88,16464.0,75.987,76.0631,75.8634,75.9775,16464.0
2018-12-24 12:20:00,79.84,79.86,79.66,79.8,25122.0,75.9394,75.9585,75.7682,75.9014,25122.0
2018-12-24 12:25:00,79.79,79.98,79.75,79.9,22631.0,75.8919,76.0726,75.8538,75.9965,22631.0
2018-12-24 12:30:00,79.93,80.04,79.65,79.84,23857.0,76.0251,76.1297,75.7587,75.9394,23857.0
2018-12-24 12:35:00,79.85,79.9,79.64,79.72,17430.0,75.949,75.9965,75.7492,75.8253,17430.0
2018-12-24 12:40:00,79.7,79.79,79.64,79.74,18429.0,75.8063,75.8919,75.7492,75.8443,18429.0
2018-12-24 12:45:00,79.75,79.84,79.57,79.61,55474.0,75.8538,75.9394,75.6826,75.7207,55474.0
2018-12-24 12:50:00,79.59,79.82,79.49,79.82,32304.0,75.7017,75.9204,75.6065,75.9204,32304.0
2018-12-24 12:55:00,79.79,79.79,79.38,79.42,88939.0,75.8919,75.8919,75.5019,75.54,88939.0
2018-12-26 09:30:00,79.61,80.15,79.51,79.89,40593.0,75.7207,76.2343,75.6256,75.987,40593.0
2018-12-26 09:35:00,79.85,80.17,79.8,80.13,12441.0,75.949,76.2533,75.9014,76.2153,12441.0
2018-12-26 09:40:00,80.07,80.13,79.8,79.88,19398.0,76.1582,76.2153,75.9014,75.9775,19398.0
2018-12-26 09:45:00,79.94,80.26,79.86,80.2,12804.0,76.0346,76.3389,75.9585,76.2819,12804.0
2018-12-26 09:50:00,80.35,80.39,80.02,80.05,13300.0,76.4245,76.4626,76.1107,76.1392,13300.0
2018-12-26 09:55:00,80.04,80.05,79.48,79.52,17374.0,76.1297,76.1392,75.597,75.6351,17374.0
2018-12-26 10:00:00,79.53,79.7,79.29,79.38,15561.0,75.6446,75.8063,75.4163,75.5019,15561.0
2018-12-26 10:05:00,79.35,79.5,79.14,79.5,15700.0,75.4734,75.6161,75.2736,75.6161,15700.0
2018-12-26 10:10:00,79.53,79.53,79.2,79.32,36430.0,75.6446,75.6446,75.3307,75.4449,36430.0
2018-12-26 10:15:00,79.3,79.49,79.25,79.35,9961.0,75.4258,75.6065,75.3783,75.4734,9961.0
2018-12-26 10:20:00,79.4,79.86,79.39,79.77,33931.0,75.5209,75.9585,75.5114,75.8729,33931.0
2018-12-26 10:25:00,79.76,79.97,79.76,79.85,10777.0,75.8634,76.0631,75.8634,75.949,10777.0
2018-12-26 10:30:00,79.9,79.96,79.7,79.72,43569.0,75.9965,76.0536,75.8063,75.8253,43569.0
2018-12-26 10:35:00,79.7,79.73,79.49,79.6,9611.0,75.8063,75.8348,75.6065,75.7112,9611.0
2018-12-26 10:40:00,79.58,79.63,79.37,79.46,12675.0,75.6922,75.7397,75.4924,75.578,12675.0
2018-12-26 10:45:00,79.5,79.7,79.45,79.68,11298.0,75.6161,75.8063,75.5685,75.7873,11298.0
2018-12-26 10:50:00,79.67,79.84,79.27,79.32,22338.0,75.7778,75.9394,75.3973,75.4449,22338.0
2018-12-26 10:55:00,79.33,79.56,79.32,79.47,12492.0,75.4544,75.6731,75.4449,75.5875,12492.0
2018-12-26 11:00:00,79.52,79.91,79.5,79.91,9110.0,75.6351,76.006,75.6161,76.006,9110.0
2018-12-26 11:05:00,79.91,80.08,79.7,79.8,16952.0,76.006,76.1677,75.8063,75.9014,16952.0
2018-12-26 11:10:00,79.82,80.02,79.8,80.02,11018.0,75.9204,76.1107,75.9014,76.1107,11018.0
2018-12-26 11:15:00,80.02,80.28,79.94,80.19,26442.0,76.1107,76.358,76.0346,76.2724,26442.0
2018-12-26 11:20:00,80.22,80.22,79.96,80.06,16561.0,76.3009,76.3009,76.0536,76.1487,16561.0
2018-12-26 11:25:00,80.06,80.29,80.04,80.22,9813.0,76.1487,76.3675,76.1297,76.3009,9813.0
2018-12-26 11:30:00,80.21,80.26,80.1,80.1,12679.0,76.2914,76.3389,76.1867,76.1867,12679.0
2018-12-26 11:35:00,80.09,80.28,80.01,80.28,12629.0,76.1772,76.358,76.1011,76.358,12629.0
2018-12-26 11:40:00,80.36,80.48,80.29,80.45,5237.0,76.434,76.5482,76.3675,76.5196,5237.0
2018-12-26 11:45:00,80.42,80.43,80.31,80.4,8101.0,76.4911,76.5006,76.3865,76.4721,8101.0
2018-12-26 11:50:00,80.41,80.42,80.22,80.31,9393.0,76.4816,76.4911,76.3009,76.3865,9393.0
2018-12-26 11:55:00,80.32,80.6,80.32,80.58,12481.0,76.396,76.6623,76.396,76.6433,12481.0
2018-12-26 12:00:00,80.58,80.62,80.4,80.45,11067.0,76.6433,76.6813,76.4721,76.5196,11067.0
2018-12-26 12:05:00,80.47,80.71,80.45,80.71,6379.0,76.5387,76.7669,76.5196,76.7669,6379.0
2018-12-26 12:10:00,80.64,81.16,80.62,80.99,12296.0,76.7004,77.195,76.6813,77.0333,12296.0
2018-12-26 12:15:00,80.91,81.0,80.64,80.71,8975.0,76.9572,77.0428,76.7004,76.7669,8975.0
2018-12-26 12:20:00,80.75,80.9,80.5,80.69,8123.0,76.805,76.9477,76.5672,76.7479,8123.0
2018-12-26 12:25:00,80.73,80.8,80.52,80.52,8615.0,76.786,76.8525,76.5862,76.5862,8615.0
2018-12-26 12:30:00,80.6,80.69,80.5,80.61,7265.0,76.6623,76.7479,76.5672,76.6718,7265.0
2018-12-26 12:35:00,80.67,80.95,80.58,80.88,8272.0,76.7289,76.9952,76.6433,76.9286,8272.0
2018-12-26 12:40:00,80.88,81.0,80.84,81.0,9273.0,76.9286,77.0428,76.8906,77.0428,9273.0
2018-12-26 12:45:00,81.0,81.17,80.93,80.93,8576.0,77.0428,77.2045,76.9762,76.9762,8576.0
2018-12-26 12:50:00,80.94,81.09,80.9,81.03,7771.0,76.9857,77.1284,76.9477,77.0713,7771.0
2018-12-26 12:55:00,81.08,81.17,80.92,80.95,6749.0,77.1189,77.2045,76.9667,76.9952,6749.0
2018-12-26 13:00:00,80.99,81.01,80.66,80.66,8508.0,77.0333,77.0523,76.7194,76.7194,8508.0
2018-12-26 13:05:00,80.62,80.72,80.55,80.72,6171.0,76.6813,76.7765,76.6148,76.7765,6171.0
2018-12-26 13:10:00,80.68,80.75,80.48,80.5,11905.0,76.7384,76.805,76.5482,76.5672,11905.0
2018-12-26 13:15:00,80.48,80.5,80.35,80.39,9560.0,76.5482,76.5672,76.4245,76.4626,9560.0
2018-12-26 13:20:00,80.35,80.64,80.35,80.57,8046.0,76.4245,76.7004,76.4245,76.6338,8046.0
2018-12-26 13:25:00,80.62,80.75,80.55,80.66,17897.0,76.6813,76.805,76.6148,76.7194,17897.0
2018-12-26 13:30:00,80.69,80.85,80.68,80.77,6100.0,76.7479,76.9001,76.7384,76.824,6100.0
2018-12-26 13:35:00,80.73,80.83,80.68,80.8,8436.0,76.786,76.8811,76.7384,76.8525,8436.0
2018-12-26 13:40:00,80.81,80.99,80.79,80.86,17252.0,76.8621,77.0333,76.843,76.9096,17252.0
2018-12-26 13:45:00,80.88,81.08,80.88,81.04,11481.0,76.9286,77.1189,76.9286,77.0808,11481.0
2018-12-26 13:50:00,81.04,81.35,81.04,81.34,8590.0,77.0808,77.3757,77.0808,77.3662,8590.0
2018-12-26 13:55:00,81.41,81.47,81.32,81.47,6021.0,77.4327,77.4898,77.3471,77.4898,6021.0
2018-12-26 14:00:00,81.48,81.48,81.17,81.17,8212.0,77.4993,77.4993,77.2045,77.2045,8212.0
2018-12-26 14:05:00,81.17,81.18,81.06,81.16,10331.0,77.2045,77.214,77.0998,77.195,10331.0
2018-12-26 14:10:00,81.16,81.25,81.09,81.12,7451.0,77.195,77.2806,77.1284,77.1569,7451.0
2018-12-26 14:15:00,81.07,81.19,80.78,80.84,17200.0,77.1094,77.2235,76.8335,76.8906,17200.0
2018-12-26 14:20:00,80.86,80.97,80.81,80.94,8077.0,76.9096,77.0142,76.8621,76.9857,8077.0
2018-12-26 14:25:00,80.94,80.96,80.73,80.85,11083.0,76.9857,77.0047,76.786,76.9001,11083.0
2018-12-26 14:30:00,80.86,81.24,80.85,81.15,13017.0,76.9096,77.2711,76.9001,77.1855,13017.0
2018-12-26 14:35:00,81.16,81.2,81.11,81.18,5291.0,77.195,77.233,77.1474,77.214,5291.0
2018-12-26 14:40:00,81.17,81.21,80.94,81.1,15535.0,77.2045,77.2425,76.9857,77.1379,15535.0
2018-12-26 14:45:00,81.14,81.19,80.97,80.97,14645.0,77.1759,77.2235,77.0142,77.0142,14645.0
2018-12-26 14:50:00,80.97,81.2,80.97,81.16,14298.0,77.0142,77.233,77.0142,77.195,14298.0
2018-12-26 14:55:00,81.15,81.42,81.01,81.42,15183.0,77.1855,77.4423,77.0523,77.4423,15183.0
2018-12-26 15:00:00,81.39,81.41,81.26,81.41,14880.0,77.4137,77.4327,77.2901,77.4327,14880.0
2018-12-26 15:05:00,81.42,81.65,81.41,81.55,17762.0,77.4423,77.661,77.4327,77.5659,17762.0
2018-12-26 15:10:00,81.56,81.63,81.47,81.63,22371.0,77.5754,77.642,77.4898,77.642,22371.0
2018-12-26 15:15:00,81.63,81.73,81.57,81.57,22931.0,77.642,77.7371,77.5849,77.5849,22931.0
2018-12-26 15:20:00,81.56,81.64,81.44,81.61,20827.0,77.5754,77.6515,77.4613,77.623,20827.0
2018-12-26 15:25:00,81.58,81.78,81.58,81.74,17495.0,77.5944,77.7847,77.5944,77.7466,17495.0
2018-12-26 15:30:00,81.73,81.93,81.67,81.85,27853.0,77.7371,77.9273,77.68,77.8513,27853.0
2018-12-26 15:35:00,81.84,82.14,81.81,82.13,21647.0,77.8417,78.1271,77.8132,78.1176,21647.0
2018-12-26 15:40:00,82.12,82.45,82.08,82.45,22799.0,78.1081,78.4219,78.07,78.4219,22799.0
2018-12-26 15:45:00,82.49,82.61,82.26,82.33,38934.0,78.46,78.5741,78.2412,78.3078,38934.0
2018-12-26 15:50:00,82.34,82.7,82.3,82.69,54272.0,78.3173,78.6597,78.2793,78.6502,54272.0
2018-12-26 15:55:00,82.7,82.94,82.63,82.9,114503.0,78.6597,78.888,78.5931,78.85,114503.0
2018-12-27 09:35:00,81.83,82.25,81.71,81.96,50197.0,77.8322,78.2317,77.7181,77.9559,50197.0
2018-12-27 09:40:00,81.9,82.26,81.9,82.11,18283.0,77.8988,78.2412,77.8988,78.0986,18283.0
2018-12-27 09:45:00,82.07,82.29,81.56,81.56,11240.0,78.0605,78.2698,77.5754,77.5754,11240.0
2018-12-27 09:50:00,81.55,81.87,81.48,81.53,14234.0,77.5659,77.8703,77.4993,77.5469,14234.0
2018-12-27 09:55:00,81.53,81.63,81.32,81.56,17458.0,77.5469,77.642,77.3471,77.5754,17458.0
2018-12-27 10:00:00,81.57,81.96,81.38,81.73,26555.0,77.5849,77.9559,77.4042,77.7371,26555.0
2018-12-27 10:05:00,81.71,81.95,81.51,81.57,25795.0,77.7181,77.9464,77.5279,77.5849,25795.0
2018-12-27 10:10:00,81.59,81.76,81.45,81.68,16982.0,77.604,77.7656,77.4708,77.6896,16982.0
2018-12-27 10:15:00,81.7,81.7,81.21,81.21,13911.0,77.7086,77.7086,77.2425,77.2425,13911.0
2018-12-27 10:20:00,81.3,81.66,81.3,81.53,23468.0,77.3281,77.6705,77.3281,77.5469,23468.0
2018-12-27 10:25:00,81.52,81.66,81.47,81.63,10675.0,77.5374,77.6705,77.4898,77.642,10675.0
2018-12-27 10:30:00,81.65,81.8,81.47,81.79,18408.0,77.661,77.8037,77.4898,77.7942,18408.0
2018-12-27 10:35:00,81.78,81.92,81.66,81.66,11605.0,77.7847,77.9178,77.6705,77.6705,11605.0
2018-12-27 10:40:00,81.6,82.06,81.49,82.02,9100.0,77.6135,78.051,77.5088,78.0129,9100.0
2018-12-27 10:45:00,81.94,82.19,81.92,82.01,12702.0,77.9369,78.1746,77.9178,78.0034,12702.0
2018-12-27 10:50:00,81.97,81.98,81.82,81.84,8459.0,77.9654,77.9749,77.8227,77.8417,8459.0
2018-12-27 10:55:00,81.82,82.06,81.78,82.05,18607.0,77.8227,78.051,77.7847,78.0415,18607.0
2018-12-27 11:00:00,82.02,82.08,81.79,81.93,12033.0,78.0129,78.07,77.7942,77.9273,12033.0
2018-12-27 11:05:00,81.93,81.97,81.8,81.91,19761.0,77.9273,77.9654,77.8037,77.9083,19761.0
2018-12-27 11:10:00,81.94,82.1,81.89,81.99,11063.0,77.9369,78.089,77.8893,77.9844,11063.0
2018-12-27 11:15:00,82.02,82.26,81.98,82.24,19625.0,78.0129,78.2412,77.9749,78.2222,19625.0
2018-12-27 11:20:00,82.23,82.4,82.21,82.26,11700.0,78.2127,78.3744,78.1937,78.2412,11700.0
2018-12-27 11:25:00,82.31,82.64,82.3,82.61,26810.0,78.2888,78.6027,78.2793,78.5741,26810.0
2018-12-27 11:30:00,82.59,82.78,82.53,82.53,21346.0,78.5551,78.7358,78.498,78.498,21346.0
2018-12-27 11:35:00,82.54,82.64,82.41,82.52,17898.0,78.5075,78.6027,78.3839,78.4885,17898.0
2018-12-27 11:40:00,82.48,82.48,82.22,82.35,14900.0,78.4505,78.4505,78.2032,78.3268,14900.0
2018-12-27 11:45:00,82.31,82.46,82.29,82.37,13162.0,78.2888,78.4315,78.2698,78.3458,13162.0
2018-12-27 11:50:00,82.38,82.58,82.34,82.55,18188.0,78.3554,78.5456,78.3173,78.5171,18188.0
2018-12-27 11:55:00,82.6,82.76,82.52,82.67,15152.0,78.5646,78.7168,78.4885,78.6312,15152.0
2018-12-27 12:00:00,82.65,82.65,82.27,82.27,8490.0,78.6122,78.6122,78.2507,78.2507,8490.0
2018-12-27 12:05:00,82.3,82.4,82.17,82.3,7471.0,78.2793,78.3744,78.1556,78.2793,7471.0
2018-12-27 12:10:00,82.29,82.34,82.22,82.22,7276.0,78.2698,78.3173,78.2032,78.2032,7276.0
2018-12-27 12:15:00,82.24,82.54,82.24,82.5,9469.0,78.2222,78.5075,78.2222,78.4695,9469.0
2018-12-27 12:20:00,82.52,82.61,82.36,82.4,40919.0,78.4885,78.5741,78.3363,78.3744,40919.0
2018-12-27 12:25:00,82.39,82.42,81.99,82.09,54646.0,78.3649,78.3934,77.9844,78.0795,54646.0
2018-12-27 12:30:00,82.05,82.13,81.95,82.13,7792.0,78.0415,78.1176,77.9464,78.1176,7792.0
2018-12-27 12:35:00,82.13,82.22,82.0,82.19,7801.0,78.1176,78.2032,77.9939,78.1746,7801.0
2018-12-27 12:40:00,82.15,82.26,82.05,82.09,14166.0,78.1366,78.2412,78.0415,78.0795,14166.0
2018-12-27 12:45:00,82.1,82.21,82.03,82.17,7586.0,78.089,78.1937,78.0225,78.1556,7586.0
2018-12-27 12:50:00,82.17,82.26,82.15,82.25,28389.0,78.1556,78.2412,78.1366,78.2317,28389.0
2018-12-27 12:55:00,82.23,82.43,82.15,82.31,19695.0,78.2127,78.4029,78.1366,78.2888,19695.0
2018-12-27 13:00:00,82.28,82.4,82.19,82.28,10424.0,78.2602,78.3744,78.1746,78.2602,10424.0
2018-12-27 13:05:00,82.33,82.49,82.33,82.49,5240.0,78.3078,78.46,78.3078,78.46,5240.0
2018-12-27 13:10:00,82.44,82.45,82.27,82.37,6468.0,78.4124,78.4219,78.2507,78.3458,6468.0
2018-12-27 13:15:00,82.42,82.42,82.19,82.21,5073.0,78.3934,78.3934,78.1746,78.1937,5073.0
2018-12-27 13:20:00,82.2,82.2,82.07,82.18,2950.0,78.1842,78.1842,78.0605,78.1651,2950.0
2018-12-27 13:25:00,82.15,82.27,81.91,81.94,6471.0,78.1366,78.2507,77.9083,77.9369,6471.0
2018-12-27 13:30:00,81.9,82.04,81.82,82.02,3927.0,77.8988,78.032,77.8227,78.0129,3927.0
2018-12-27 13:35:00,82.04,82.04,81.9,81.91,5024.0,78.032,78.032,77.8988,77.9083,5024.0
2018-12-27 13:40:00,81.91,81.95,81.85,81.94,4179.0,77.9083,77.9464,77.8513,77.9369,4179.0
2018-12-27 13:45:00,81.9,81.92,81.54,81.62,5665.0,77.8988,77.9178,77.5564,77.6325,5665.0
2018-12-27 13:50:00,81.61,81.61,81.42,81.48,5733.0,77.623,77.623,77.4423,77.4993,5733.0
2018-12-27 13:55:00,81.49,81.72,81.48,81.72,6335.0,77.5088,77.7276,77.4993,77.7276,6335.0
2018-12-27 14:00:00,81.69,81.72,81.54,81.72,9360.0,77.6991,77.7276,77.5564,77.7276,9360.0
2018-12-27 14:05:00,81.75,81.85,81.41,81.41,11990.0,77.7561,77.8513,77.4327,77.4327,11990.0
2018-12-27 14:10:00,81.39,81.5,81.32,81.42,8434.0,77.4137,77.5184,77.3471,77.4423,8434.0
2018-12-27 14:15:00,81.38,81.38,81.18,81.25,11774.0,77.4042,77.4042,77.214,77.2806,11774.0
2018-12-27 14:20:00,81.24,81.48,81.19,81.4,7181.0,77.2711,77.4993,77.2235,77.4232,7181.0
2018-12-27 14:25:00,81.38,81.49,81.31,81.47,9886.0,77.4042,77.5088,77.3376,77.4898,9886.0
2018-12-27 14:30:00,81.5,81.5,81.3,81.31,10144.0,77.5184,77.5184,77.3281,77.3376,10144.0
2018-12-27 14:35:00,81.33,81.56,81.29,81.5,10154.0,77.3567,77.5754,77.3186,77.5184,10154.0
2018-12-27 14:40:00,81.58,82.02,81.52,81.98,12122.0,77.5944,78.0129,77.5374,77.9749,12122.0
2018-12-27 14:45:00,82.01,82.01,81.73,81.78,10526.0,78.0034,78.0034,77.7371,77.7847,10526.0
2018-12-27 14:50:00,81.79,82.3,81.73,82.06,14079.0,77.7942,78.2793,77.7371,78.051,14079.0
2018-12-27 14:55:00,82.03,82.35,81.99,82.35,8375.0,78.0225,78.3268,77.9844,78.3268,8375.0
2018-12-27 15:00:00,82.3,82.3,81.98,82.14,21828.0,78.2793,78.2793,77.9749,78.1271,21828.0
2018-12-27 15:05:00,82.17,82.27,81.96,82.17,15839.0,78.1556,78.2507,77.9559,78.1556,15839.0
2018-12-27 15:10:00,82.17,82.69,82.08,82.61,24745.0,78.1556,78.6502,78.07,78.5741,24745.0
2018-12-27 15:15:00,82.64,82.65,82.31,82.43,12530.0,78.6027,78.6122,78.2888,78.4029,12530.0
2018-12-27 15:20:00,82.43,82.82,82.43,82.82,18608.0,78.4029,78.7739,78.4029,78.7739,18608.0
2018-12-27 15:25:00,82.84,83.14,82.78,83.06,25359.0,78.7929,79.0782,78.7358,79.0021,25359.0
2018-12-27 15:30:00,83.06,83.22,82.75,83.13,23589.0,79.0021,79.1543,78.7073,79.0687,23589.0
2018-12-27 15:35:00,83.08,83.67,83.08,83.62,35030.0,79.0212,79.5823,79.0212,79.5348,35030.0
2018-12-27 15:40:00,83.63,84.18,83.59,84.0,33968.0,79.5443,80.0674,79.5062,79.8962,33968.0
2018-12-27 15:45:00,84.03,84.06,83.66,83.9,71999.0,79.9247,79.9533,79.5728,79.8011,71999.0
2018-12-27 15:50:00,83.86,83.86,83.4,83.5,36576.0,79.7631,79.7631,79.3255,79.4206,36576.0
2018-12-27 15:55:00,83.48,84.32,83.48,84.32,132827.0,79.4016,80.2006,79.4016,80.2006,132827.0
2018-12-28 09:30:00,84.83,85.0,84.57,84.92,31018.0,80.6857,80.8474,80.4384,80.7713,31018.0
2018-12-28 09:35:00,84.94,84.96,84.58,84.64,20140.0,80.7903,80.8093,80.4479,80.5049,20140.0
2018-12-28 09:40:00,84.66,85.07,84.54,85.07,11139.0,80.524,80.9139,80.4098,80.9139,11139.0
2018-12-28 09:45:00,85.08,85.18,84.91,84.97,11287.0,80.9235,81.0186,80.7618,80.8188,11287.0
2018-12-28 09:50:00,84.96,85.25,84.85,85.21,14404.0,80.8093,81.0851,80.7047,81.0471,14404.0
2018-12-28 09:55:00,85.22,85.3,84.96,85.22,7800.0,81.0566,81.1327,80.8093,81.0566,7800.0
2018-12-28 10:00:00,85.3,85.31,84.68,84.68,21446.0,81.1327,81.1422,80.543,80.543,21446.0
2018-12-28 10:05:00,84.71,84.99,84.71,84.86,5822.0,80.5715,80.8378,80.5715,80.7142,5822.0
2018-12-28 10:10:00,84.74,84.75,84.54,84.68,14578.0,80.6001,80.6096,80.4098,80.543,14578.0
2018-12-28 10:15:00,84.66,84.77,84.58,84.74,7638.0,80.524,80.6286,80.4479,80.6001,7638.0
2018-12-28 10:20:00,84.78,84.84,84.41,84.41,11723.0,80.6381,80.6952,80.2862,80.2862,11723.0
2018-12-28 10:25:00,84.37,84.41,84.05,84.14,15696.0,80.2481,80.2862,79.9438,80.0294,15696.0
2018-12-28 10:30:00,84.08,84.12,83.81,83.91,15540.0,79.9723,80.0104,79.7155,79.8106,15540.0
2018-12-28 10:35:00,83.94,83.98,83.55,83.75,18187.0,79.8391,79.8772,79.4682,79.6584,18187.0
2018-12-28 10:40:00,83.77,84.01,83.73,84.0,10178.0,79.6775,79.9057,79.6394,79.8962,10178.0
2018-12-28 10:45:00,84.03,84.15,83.93,84.06,13373.0,79.9247,80.0389,79.8296,79.9533,13373.0
2018-12-28 10:50:00,84.02,84.5,84.02,84.2,20277.0,79.9152,80.3718,79.9152,80.0864,20277.0
2018-12-28 10:55:00,84.1,84.15,83.97,84.15,6690.0,79.9913,80.0389,79.8677,80.0389,6690.0
2018-12-28 11:00:00,84.15,84.2,83.91,83.91,9937.0,80.0389,80.0864,79.8106,79.8106,9937.0
2018-12-28 11:05:00,83.94,84.31,83.91,84.3,10544.0,79.8391,80.1911,79.8106,80.1816,10544.0
2018-12-28 11:10:00,84.31,84.42,84.2,84.2,12704.0,80.1911,80.2957,80.0864,80.0864,12704.0
2018-12-28 11:15:00,84.19,84.63,84.18,84.29,10103.0,80.0769,80.4954,80.0674,80.172,10103.0
2018-12-28 11:20:00,84.31,84.4,84.15,84.28,9465.0,80.1911,80.2767,80.0389,80.1625,9465.0
2018-12-28 11:25:00,84.23,84.42,84.13,84.42,10052.0,80.115,80.2957,80.0199,80.2957,10052.0
2018-12-28 11:30:00,84.36,84.38,84.08,84.1,9502.0,80.2386,80.2577,79.9723,79.9913,9502.0
2018-12-28 11:35:00,84.15,84.57,84.15,84.55,9478.0,80.0389,80.4384,80.0389,80.4193,9478.0
2018-12-28 11:40:00,84.52,84.58,84.46,84.49,6923.0,80.3908,80.4479,80.3337,80.3623,6923.0
2018-12-28 11:45:00,84.47,84.51,84.23,84.25,14971.0,80.3433,80.3813,80.115,80.134,14971.0
2018-12-28 11:50:00,84.25,84.45,84.11,84.39,7844.0,80.134,80.3242,80.0008,80.2672,7844.0
2018-12-28 11:55:00,84.39,84.52,84.36,84.52,5986.0,80.2672,80.3908,80.2386,80.3908,5986.0
2018-12-28 12:00:00,84.51,84.56,84.43,84.54,5062.0,80.3813,80.4289,80.3052,80.4098,5062.0
2018-12-28 12:05:00,84.54,84.71,84.51,84.6,7198.0,80.4098,80.5715,80.3813,80.4669,7198.0
2018-12-28 12:10:00,84.61,84.64,84.47,84.47,6076.0,80.4764,80.5049,80.3433,80.3433,6076.0
2018-12-28 12:15:00,84.45,84.45,84.14,84.25,11400.0,80.3242,80.3242,80.0294,80.134,11400.0
2018-12-28 12:20:00,84.22,84.55,84.2,84.53,12067.0,80.1055,80.4193,80.0864,80.4003,12067.0
2018-12-28 12:25:00,84.53,84.53,84.38,84.5,16266.0,80.4003,80.4003,80.2577,80.3718,16266.0
2018-12-28 12:30:00,84.52,84.59,84.41,84.53,30563.0,80.3908,80.4574,80.2862,80.4003,30563.0
2018-12-28 12:35:00,84.54,84.76,84.46,84.76,9499.0,80.4098,80.6191,80.3337,80.6191,9499.0
2018-12-28 12:40:00,84.76,84.86,84.59,84.71,13202.0,80.6191,80.7142,80.4574,80.5715,13202.0
2018-12-28 12:45:00,84.64,84.78,84.51,84.57,9596.0,80.5049,80.6381,80.3813,80.4384,9596.0
2018-12-28 12:50:00,84.6,84.89,84.5,84.81,8801.0,80.4669,80.7427,80.3718,80.6666,8801.0
2018-12-28 12:55:00,84.76,84.8,84.5,84.54,9706.0,80.6191,80.6571,80.3718,80.4098,9706.0
2018-12-28 13:00:00,84.5,84.69,84.5,84.61,8420.0,80.3718,80.5525,80.3718,80.4764,8420.0
2018-12-28 13:05:00,84.58,84.8,84.57,84.79,8722.0,80.4479,80.6571,80.4384,80.6476,8722.0
2018-12-28 13:10:00,84.82,85.03,84.75,84.97,16289.0,80.6762,80.8759,80.6096,80.8188,16289.0
2018-12-28 13:15:00,84.97,85.02,84.84,84.87,14740.0,80.8188,80.8664,80.6952,80.7237,14740.0
2018-12-28 13:20:00,84.86,84.86,84.55,84.55,9541.0,80.7142,80.7142,80.4193,80.4193,9541.0
2018-12-28 13:25:00,84.54,84.78,84.54,84.77,7557.0,80.4098,80.6381,80.4098,80.6286,7557.0
2018-12-28 13:30:00,84.78,84.78,84.53,84.68,14299.0,80.6381,80.6381,80.4003,80.543,14299.0
2018-12-28 13:35:00,84.68,84.85,84.66,84.8,11257.0,80.543,80.7047,80.524,80.6571,11257.0
2018-12-28 13:40:00,84.8,84.92,84.74,84.85,12158.0,80.6571,80.7713,80.6001,80.7047,12158.0
2018-12-28 13:45:00,84.86,85.03,84.86,84.94,14449.0,80.7142,80.8759,80.7142,80.7903,14449.0
2018-12-28 13:50:00,84.97,85.09,84.81,84.82,10378.0,80.8188,80.933,80.6666,80.6762,10378.0
2018-12-28 13:55:00,84.86,85.0,84.81,84.88,7369.0,80.7142,80.8474,80.6666,80.7332,7369.0
2018-12-28 14:00:00,84.92,85.14,84.92,85.0,11555.0,80.7713,80.9805,80.7713,80.8474,11555.0
2018-12-28 14:05:00,85.03,85.28,85.03,85.22,12042.0,80.8759,81.1137,80.8759,81.0566,12042.0
2018-12-28 14:10:00,85.22,85.33,85.08,85.31,10923.0,81.0566,81.1612,80.9235,81.1422,10923.0
2018-12-28 14:15:00,85.38,85.5,85.18,85.2,17157.0,81.2088,81.3229,81.0186,81.0376,17157.0
2018-12-28 14:20:00,85.17,85.3,85.05,85.25,14316.0,81.0091,81.1327,80.8949,81.0851,14316.0
2018-12-28 14:25:00,85.2,85.24,85.1,85.12,15055.0,81.0376,81.0756,80.9425,80.9615,15055.0
2018-12-28 14:30:00,85.14,85.22,85.08,85.22,11255.0,80.9805,81.0566,80.9235,81.0566,11255.0
2018-12-28 14:35:00,85.2,85.45,85.15,85.45,11382.0,81.0376,81.2754,80.99,81.2754,11382.0
2018-12-28 14:40:00,85.44,85.51,85.32,85.33,13683.0,81.2659,81.3324,81.1517,81.1612,13683.0
2018-12-28 14:45:00,85.3,85.42,85.12,85.39,15910.0,81.1327,81.2468,80.9615,81.2183,15910.0
2018-12-28 14:50:00,85.34,85.57,85.32,85.54,10218.0,81.1707,81.3895,81.1517,81.361,10218.0
2018-12-28 14:55:00,85.53,85.58,85.35,85.48,14218.0,81.3515,81.399,81.1803,81.3039,14218.0
2018-12-28 15:00:00,85.48,85.59,85.3,85.34,23096.0,81.3039,81.4085,81.1327,81.1707,23096.0
2018-12-28 15:05:00,85.34,85.34,84.89,85.04,41627.0,81.1707,81.1707,80.7427,80.8854,41627.0
2018-12-28 15:10:00,84.97,85.07,84.75,85.07,16331.0,80.8188,80.9139,80.6096,80.9139,16331.0
2018-12-28 15:15:00,85.01,85.12,84.8,84.8,8242.0,80.8569,80.9615,80.6571,80.6571,8242.0
2018-12-28 15:20:00,84.8,84.82,84.56,84.64,11066.0,80.6571,80.6762,80.4289,80.5049,11066.0
2018-12-28 15:25:00,84.71,84.74,84.17,84.39,20999.0,80.5715,80.6001,80.0579,80.2672,20999.0
2018-12-28 15:30:00,84.43,84.62,84.24,84.55,24625.0,80.3052,80.4859,80.1245,80.4193,24625.0
2018-12-28 15:35:00,84.52,84.67,84.34,84.39,20477.0,80.3908,80.5335,80.2196,80.2672,20477.0
2018-12-28 15:40:00,84.35,84.52,84.26,84.26,20465.0,80.2291,80.3908,80.1435,80.1435,20465.0
2018-12-28 15:45:00,84.29,84.42,84.21,84.39,25416.0,80.172,80.2957,80.096,80.2672,25416.0
2018-12-28 15:50:00,84.38,84.44,84.18,84.2,30825.0,80.2577,80.3147,80.0674,80.0864,30825.0
2018-12-28 15:55:00,84.18,84.63,84.18,84.48,83023.0,80.0674,80.4954,80.0674,80.3528,83023.0
2018-12-31 09:30:00,85.27,85.59,84.95,85.12,35520.0,81.1042,81.4085,80.7998,80.9615,35520.0
2018-12-31 09:35:00,84.98,85.11,84.8,84.98,9186.0,80.8283,80.952,80.6571,80.8283,9186.0
2018-12-31 09:40:00,84.98,85.12,84.95,85.0,8229.0,80.8283,80.9615,80.7998,80.8474,8229.0
2018-12-31 09:45:00,85.03,85.29,85.0,85.21,12106.0,80.8759,81.1232,80.8474,81.0471,12106.0
2018-12-31 09:50:00,85.2,85.42,85.16,85.2,5800.0,81.0376,81.2468,80.9995,81.0376,5800.0
2018-12-31 09:55:00,85.2,85.3,85.06,85.18,5775.0,81.0376,81.1327,80.9044,81.0186,5775.0
2018-12-31 10:00:00,85.2,85.36,85.19,85.33,5431.0,81.0376,81.1898,81.0281,81.1612,5431.0
2018-12-31 10:05:00,85.29,85.35,85.24,85.25,7945.0,81.1232,81.1803,81.0756,81.0851,7945.0
2018-12-31 10:10:00,85.22,85.26,85.11,85.18,9877.0,81.0566,81.0947,80.952,81.0186,9877.0
2018-12-31 10:15:00,85.09,85.19,85.01,85.09,11511.0,80.933,81.0281,80.8569,80.933,11511.0
2018-12-31 10:20:00,85.08,85.2,85.06,85.09,21224.0,80.9235,81.0376,80.9044,80.933,21224.0
2018-12-31 10:25:00,85.11,85.13,85.05,85.13,12688.0,80.952,80.971,80.8949,80.971,12688.0
2018-12-31 10:30:00,85.1,85.12,84.97,85.12,10385.0,80.9425,80.9615,80.8188,80.9615,10385.0
2018-12-31 10:35:00,85.1,85.14,85.0,85.04,8898.0,80.9425,80.9805,80.8474,80.8854,8898.0
2018-12-31 10:40:00,85.02,85.03,84.92,84.99,6360.0,80.8664,80.8759,80.7713,80.8378,6360.0
2018-12-31 10:45:00,84.98,85.1,84.98,85.08,13059.0,80.8283,80.9425,80.8283,80.9235,13059.0
2018-12-31 10:50:00,85.01,85.01,84.76,84.76,4813.0,80.8569,80.8569,80.6191,80.6191,4813.0
2018-12-31 10:55:00,84.69,84.89,84.68,84.84,7626.0,80.5525,80.7427,80.543,80.6952,7626.0
2018-12-31 11:00:00,84.87,84.97,84.83,84.97,4967.0,80.7237,80.8188,80.6857,80.8188,4967.0
2018-12-31 11:05:00,84.98,85.18,84.94,85.06,4603.0,80.8283,81.0186,80.7903,80.9044,4603.0
2018-12-31 11:10:00,85.05,85.16,84.92,85.16,16085.0,80.8949,80.9995,80.7713,80.9995,16085.0
2018-12-31 11:15:00,85.16,85.33,85.1,85.26,11461.0,80.9995,81.1612,80.9425,81.0947,11461.0
2018-12-31 11:20:00,85.28,85.3,85.04,85.09,7906.0,81.1137,81.1327,80.8854,80.933,7906.0
2018-12-31 11:25:00,85.06,85.15,84.99,85.13,7766.0,80.9044,80.99,80.8378,80.971,7766.0
2018-12-31 11:30:00,85.04,85.05,84.69,84.75,8010.0,80.8854,80.8949,80.5525,80.6096,8010.0
2018-12-31 11:35:00,84.75,84.98,84.74,84.89,5958.0,80.6096,80.8283,80.6001,80.7427,5958.0
2018-12-31 11:40:00,84.84,84.84,84.72,84.78,3306.0,80.6952,80.6952,80.581,80.6381,3306.0
2018-12-31 11:45:00,84.84,84.91,84.74,84.89,7191.0,80.6952,80.7618,80.6001,80.7427,7191.0
2018-12-31 11:50:00,84.86,84.89,84.77,84.77,7069.0,80.7142,80.7427,80.6286,80.6286,7069.0
2018-12-31 11:55:00,84.8,84.86,84.63,84.86,8842.0,80.6571,80.7142,80.4954,80.7142,8842.0
2018-12-31 12:00:00,84.86,84.86,84.73,84.77,9156.0,80.7142,80.7142,80.5906,80.6286,9156.0
2018-12-31 12:05:00,84.74,84.86,84.68,84.79,6081.0,80.6001,80.7142,80.543,80.6476,6081.0
2018-12-31 12:10:00,84.79,84.88,84.6,84.83,7459.0,80.6476,80.7332,80.4669,80.6857,7459.0
2018-12-31 12:15:00,84.82,84.91,84.77,84.87,2513.0,80.6762,80.7618,80.6286,80.7237,2513.0
2018-12-31 12:20:00,84.84,85.0,84.84,84.94,7491.0,80.6952,80.8474,80.6952,80.7903,7491.0
2018-12-31 12:25:00,84.96,85.02,84.93,85.02,6612.0,80.8093,80.8664,80.7808,80.8664,6612.0
2018-12-31 12:30:00,84.98,85.1,84.97,85.0,5687.0,80.8283,80.9425,80.8188,80.8474,5687.0
2018-12-31 12:35:00,85.02,85.19,85.02,85.16,3156.0,80.8664,81.0281,80.8664,80.9995,3156.0
2018-12-31 12:40:00,85.14,85.19,85.0,85.16,5471.0,80.9805,81.0281,80.8474,80.9995,5471.0
2018-12-31 12:45:00,85.16,85.17,85.1,85.15,3485.0,80.9995,81.0091,80.9425,80.99,3485.0
2018-12-31 12:50:00,85.13,85.13,84.96,85.0,8246.0,80.971,80.971,80.8093,80.8474,8246.0
2018-12-31 12:55:00,85.0,85.06,84.92,85.05,9474.0,80.8474,80.9044,80.7713,80.8949,9474.0
2018-12-31 13:00:00,85.06,85.14,85.05,85.14,3066.0,80.9044,80.9805,80.8949,80.9805,3066.0
2018-12-31 13:05:00,85.12,85.3,85.1,85.3,5101.0,80.9615,81.1327,80.9425,81.1327,5101.0
2018-12-31 13:10:00,85.3,85.44,85.26,85.38,6763.0,81.1327,81.2659,81.0947,81.2088,6763.0
2018-12-31 13:15:00,85.37,85.51,85.32,85.34,7912.0,81.1993,81.3324,81.1517,81.1707,7912.0
2018-12-31 13:20:00,85.35,85.39,85.33,85.39,6620.0,81.1803,81.2183,81.1612,81.2183,6620.0
2018-12-31 13:25:00,85.43,85.58,85.43,85.58,6830.0,81.2564,81.399,81.2564,81.399,6830.0
2018-12-31 13:30:00,85.56,85.57,85.44,85.46,6972.0,81.38,81.3895,81.2659,81.2849,6972.0
2018-12-31 13:35:00,85.49,85.5,85.46,85.46,6042.0,81.3134,81.3229,81.2849,81.2849,6042.0
2018-12-31 13:40:00,85.47,85.47,85.32,85.33,4838.0,81.2944,81.2944,81.1517,81.1612,4838.0
2018-12-31 13:45:00,85.29,85.29,85.18,85.25,5882.0,81.1232,81.1232,81.0186,81.0851,5882.0
2018-12-31 13:50:00,85.24,85.29,85.15,85.2,8612.0,81.0756,81.1232,80.99,81.0376,8612.0
2018-12-31 13:55:00,85.28,85.28,85.16,85.16,1637.0,81.1137,81.1137,80.9995,80.9995,1637.0
2018-12-31 14:00:00,85.19,85.19,84.98,85.06,4110.0,81.0281,81.0281,80.8283,80.9044,4110.0
2018-12-31 14:05:00,85.08,85.21,85.07,85.14,5521.0,80.9235,81.0471,80.9139,80.9805,5521.0
2018-12-31 14:10:00,85.14,85.2,85.08,85.09,5168.0,80.9805,81.0376,80.9235,80.933,5168.0
2018-12-31 14:15:00,85.13,85.23,85.02,85.21,8665.0,80.971,81.0661,80.8664,81.0471,8665.0
2018-12-31 14:20:00,85.2,85.21,84.82,84.95,9120.0,81.0376,81.0471,80.6762,80.7998,9120.0
2018-12-31 14:25:00,84.93,85.03,84.8,84.85,7962.0,80.7808,80.8759,80.6571,80.7047,7962.0
2018-12-31 14:30:00,84.82,84.91,84.79,84.79,3953.0,80.6762,80.7618,80.6476,80.6476,3953.0
2018-12-31 14:35:00,84.82,84.88,84.72,84.82,4635.0,80.6762,80.7332,80.581,80.6762,4635.0
2018-12-31 14:40:00,84.86,84.89,84.79,84.84,3600.0,80.7142,80.7427,80.6476,80.6952,3600.0
2018-12-31 14:45:00,84.84,84.98,84.79,84.93,2852.0,80.6952,80.8283,80.6476,80.7808,2852.0
2018-12-31 14:50:00,84.94,85.1,84.94,85.08,6646.0,80.7903,80.9425,80.7903,80.9235,6646.0
2018-12-31 14:55:00,85.05,85.11,84.88,84.88,7770.0,80.8949,80.952,80.7332,80.7332,7770.0
2018-12-31 15:00:00,84.9,85.12,84.9,84.95,7622.0,80.7522,80.9615,80.7522,80.7998,7622.0
2018-12-31 15:05:00,84.97,85.18,84.97,85.1,10596.0,80.8188,81.0186,80.8188,80.9425,10596.0
2018-12-31 15:10:00,84.99,85.2,84.99,85.07,13575.0,80.8378,81.0376,80.8378,80.9139,13575.0
2018-12-31 15:15:00,85.06,85.16,85.0,85.16,26953.0,80.9044,80.9995,80.8474,80.9995,26953.0
2018-12-31 15:20:00,85.17,85.25,85.06,85.18,13174.0,81.0091,81.0851,80.9044,81.0186,13174.0
2018-12-31 15:25:00,85.22,85.34,85.14,85.23,12161.0,81.0566,81.1707,80.9805,81.0661,12161.0
2018-12-31 15:30:00,85.25,85.41,85.23,85.34,12708.0,81.0851,81.2373,81.0661,81.1707,12708.0
2018-12-31 15:35:00,85.34,85.34,85.15,85.22,21928.0,81.1707,81.1707,80.99,81.0566,21928.0
2018-12-31 15:40:00,85.23,85.45,85.19,85.43,21253.0,81.0661,81.2754,81.0281,81.2564,21253.0
2018-12-31 15:45:00,85.43,85.53,85.13,85.17,21470.0,81.2564,81.3515,80.971,81.0091,21470.0
2018-12-31 15:50:00,85.17,85.22,85.05,85.06,23856.0,81.0091,81.0566,80.8949,80.9044,23856.0
2018-12-31 15:55:00,85.08,85.54,84.82,85.54,141726.0,80.9235,81.361,80.6762,81.361,141726.0
2019-01-02 09:30:00,84.51,84.72,84.34,84.67,40940.0,80.3813,80.581,80.2196,80.5335,40940.0
2019-01-02 09:35:00,84.69,84.8,84.49,84.77,10187.0,80.5525,80.6571,80.3623,80.6286,10187.0
2019-01-02 09:40:00,84.77,84.94,84.54,84.54,13814.0,80.6286,80.7903,80.4098,80.4098,13814.0
2019-01-02 09:45:00,84.67,84.73,84.44,84.54,22024.0,80.5335,80.5906,80.3147,80.4098,22024.0
2019-01-02 09:50:00,84.51,84.58,84.35,84.36,13299.0,80.3813,80.4479,80.2291,80.2386,13299.0
2019-01-02 09:55:00,84.38,84.47,84.28,84.37,26185.0,80.2577,80.3433,80.1625,80.2481,26185.0
2019-01-02 10:00:00,84.36,84.44,84.07,84.23,10838.0,80.2386,80.3147,79.9628,80.115,10838.0
2019-01-02 10:05:00,84.25,84.68,84.25,84.68,11140.0,80.134,80.543,80.134,80.543,11140.0
2019-01-02 10:10:00,84.66,84.72,84.54,84.65,14073.0,80.524,80.581,80.4098,80.5145,14073.0
2019-01-02 10:15:00,84.64,84.73,84.27,84.27,46489.0,80.5049,80.5906,80.153,80.153,46489.0
2019-01-02 10:20:00,84.29,84.37,84.2,84.35,8563.0,80.172,80.2481,80.0864,80.2291,8563.0
2019-01-02 10:25:00,84.39,84.51,83.99,84.0,12964.0,80.2672,80.3813,79.8867,79.8962,12964.0
2019-01-02 10:30:00,83.99,84.09,83.75,83.76,6435.0,79.8867,79.9818,79.6584,79.6679,6435.0
2019-01-02 10:35:00,83.75,84.01,83.75,83.86,8429.0,79.6584,79.9057,79.6584,79.7631,8429.0
2019-01-02 10:40:00,83.87,84.07,83.87,83.98,7503.0,79.7726,79.9628,79.7726,79.8772,7503.0
2019-01-02 10:45:00,83.97,84.08,83.9,83.94,7346.0,79.8677,79.9723,79.8011,79.8391,7346.0
2019-01-02 10:50:00,83.95,84.2,83.82,84.14,7786.0,79.8487,80.0864,79.725,80.0294,7786.0
2019-01-02 10:55:00,84.17,84.25,84.08,84.19,7960.0,80.0579,80.134,79.9723,80.0769,7960.0
2019-01-02 11:00:00,84.16,84.21,84.11,84.14,8377.0,80.0484,80.096,80.0008,80.0294,8377.0
2019-01-02 11:05:00,84.19,84.39,84.16,84.36,12086.0,80.0769,80.2672,80.0484,80.2386,12086.0
2019-01-02 11:10:00,84.36,84.7,84.33,84.61,19634.0,80.2386,80.562,80.2101,80.4764,19634.0
2019-01-02 11:15:00,84.64,84.73,84.52,84.73,12500.0,80.5049,80.5906,80.3908,80.5906,12500.0
2019-01-02 11:20:00,84.77,84.85,84.59,84.69,9431.0,80.6286,80.7047,80.4574,80.5525,9431.0
2019-01-02 11:25:00,84.68,84.72,84.44,84.49,8313.0,80.543,80.581,80.3147,80.3623,8313.0
2019-01-02 11:30:00,84.47,84.49,84.38,84.49,6919.0,80.3433,80.3623,80.2577,80.3623,6919.0
2019-01-02 11:35:00,84.46,84.64,84.38,84.63,21010.0,80.3337,80.5049,80.2577,80.4954,21010.0
2019-01-02 11:40:00,84.67,84.81,84.63,84.72,5606.0,80.5335,80.6666,80.4954,80.581,5606.0
2019-01-02 11:45:00,84.74,84.79,84.63,84.79,6792.0,80.6001,80.6476,80.4954,80.6476,6792.0
2019-01-02 11:50:00,84.76,84.76,84.52,84.56,9027.0,80.6191,80.6191,80.3908,80.4289,9027.0
2019-01-02 11:55:00,84.52,84.67,84.43,84.5,6286.0,80.3908,80.5335,80.3052,80.3718,6286.0
2019-01-02 12:00:00,84.46,84.57,84.39,84.52,16386.0,80.3337,80.4384,80.2672,80.3908,16386.0
2019-01-02 12:05:00,84.52,84.68,84.47,84.6,16125.0,80.3908,80.543,80.3433,80.4669,16125.0
2019-01-02 12:10:00,84.59,84.6,84.49,84.59,4518.0,80.4574,80.4669,80.3623,80.4574,4518.0
2019-01-02 12:15:00,84.58,84.65,84.57,84.65,7327.0,80.4479,80.5145,80.4384,80.5145,7327.0
2019-01-02 12:20:00,84.66,84.68,84.53,84.55,9539.0,80.524,80.543,80.4003,80.4193,9539.0
2019-01-02 12:25:00,84.53,84.53,84.44,84.51,7423.0,80.4003,80.4003,80.3147,80.3813,7423.0
2019-01-02 12:30:00,84.51,84.58,84.48,84.48,7532.0,80.3813,80.4479,80.3528,80.3528,7532.0
2019-01-02 12:35:00,84.52,84.84,84.5,84.8,7715.0,80.3908,80.6952,80.3718,80.6571,7715.0
2019-01-02 12:40:00,84.78,84.86,84.74,84.86,7739.0,80.6381,80.7142,80.6001,80.7142,7739.0
2019-01-02 12:45:00,84.89,84.91,84.69,84.71,11831.0,80.7427,80.7618,80.5525,80.5715,11831.0
2019-01-02 12:50:00,84.7,84.76,84.67,84.71,6930.0,80.562,80.6191,80.5335,80.5715,6930.0
2019-01-02 12:55:00,84.7,84.91,84.65,84.83,6400.0,80.562,80.7618,80.5145,80.6857,6400.0
2019-01-02 13:00:00,84.82,84.83,84.75,84.76,5559.0,80.6762,80.6857,80.6096,80.6191,5559.0
2019-01-02 13:05:00,84.79,85.05,84.79,85.05,7550.0,80.6476,80.8949,80.6476,80.8949,7550.0
2019-01-02 13:10:00,85.04,85.08,84.89,84.95,6739.0,80.8854,80.9235,80.7427,80.7998,6739.0
2019-01-02 13:15:00,84.92,84.95,84.84,84.84,5125.0,80.7713,80.7998,80.6952,80.6952,5125.0
2019-01-02 13:20:00,84.85,84.99,84.84,84.93,6316.0,80.7047,80.8378,80.6952,80.7808,6316.0
2019-01-02 13:25:00,84.93,85.02,84.87,84.89,5628.0,80.7808,80.8664,80.7237,80.7427,5628.0
2019-01-02 13:30:00,84.87,84.96,84.87,84.94,6537.0,80.7237,80.8093,80.7237,80.7903,6537.0
2019-01-02 13:35:00,84.9,84.9,84.76,84.81,7128.0,80.7522,80.7522,80.6191,80.6666,7128.0
2019-01-02 13:40:00,84.79,84.86,84.75,84.81,8854.0,80.6476,80.7142,80.6096,80.6666,8854.0
2019-01-02 13:45:00,84.81,84.87,84.8,84.81,8516.0,80.6666,80.7237,80.6571,80.6666,8516.0
2019-01-02 13:50:00,84.8,84.82,84.76,84.77,10028.0,80.6571,80.6762,80.6191,80.6286,10028.0
2019-01-02 13:55:00,84.77,84.87,84.74,84.85,9527.0,80.6286,80.7237,80.6001,80.7047,9527.0
2019-01-02 14:00:00,84.85,84.85,84.63,84.76,9114.0,80.7047,80.7047,80.4954,80.6191,9114.0
2019-01-02 14:05:00,84.75,84.76,84.49,84.57,11068.0,80.6096,80.6191,80.3623,80.4384,11068.0
2019-01-02 14:10:00,84.56,84.57,84.3,84.4,10148.0,80.4289,80.4384,80.1816,80.2767,10148.0
2019-01-02 14:15:00,84.37,84.53,84.35,84.49,7242.0,80.2481,80.4003,80.2291,80.3623,7242.0
2019-01-02 14:20:00,84.43,84.55,84.39,84.54,13743.0,80.3052,80.4193,80.2672,80.4098,13743.0
2019-01-02 14:25:00,84.54,84.62,84.4,84.4,14178.0,80.4098,80.4859,80.2767,80.2767,14178.0
2019-01-02 14:30:00,84.4,84.64,84.4,84.61,17439.0,80.2767,80.5049,80.2767,80.4764,17439.0
2019-01-02 14:35:00,84.59,84.63,84.54,84.56,10415.0,80.4574,80.4954,80.4098,80.4289,10415.0
2019-01-02 14:40:00,84.58,84.59,84.38,84.44,13262.0,80.4479,80.4574,80.2577,80.3147,13262.0
2019-01-02 14:45:00,84.47,84.56,84.41,84.52,10972.0,80.3433,80.4289,80.2862,80.3908,10972.0
2019-01-02 14:50:00,84.52,84.52,84.41,84.41,12155.0,80.3908,80.3908,80.2862,80.2862,12155.0
2019-01-02 14:55:00,84.41,84.43,84.25,84.25,14088.0,80.2862,80.3052,80.134,80.134,14088.0
2019-01-02 15:00:00,84.21,84.5,84.07,84.32,17138.0,80.096,80.3718,79.9628,80.2006,17138.0
2019-01-02 15:05:00,84.3,84.38,84.17,84.37,20687.0,80.1816,80.2577,80.0579,80.2481,20687.0
2019-01-02 15:10:00,84.36,84.42,84.26,84.39,18485.0,80.2386,80.2957,80.1435,80.2672,18485.0
2019-01-02 15:15:00,84.37,84.48,84.11,84.14,19354.0,80.2481,80.3528,80.0008,80.0294,19354.0
2019-01-02 15:20:00,84.13,84.3,84.01,84.28,32197.0,80.0199,80.1816,79.9057,80.1625,32197.0
2019-01-02 15:25:00,84.28,84.43,84.26,84.34,26194.0,80.1625,80.3052,80.1435,80.2196,26194.0
2019-01-02 15:30:00,84.31,84.31,84.07,84.12,22730.0,80.1911,80.1911,79.9628,80.0104,22730.0
2019-01-02 15:35:00,84.11,84.3,84.08,84.08,20019.0,80.0008,80.1816,79.9723,79.9723,20019.0
2019-01-02 15:40:00,84.07,84.28,84.06,84.19,28153.0,79.9628,80.1625,79.9533,80.0769,28153.0
2019-01-02 15:45:00,84.16,84.37,84.16,84.25,26278.0,80.0484,80.2481,80.0484,80.134,26278.0
2019-01-02 15:50:00,84.26,84.46,84.26,84.37,33866.0,80.1435,80.3337,80.1435,80.2481,33866.0
2019-01-02 15:55:00,84.37,84.55,84.36,84.47,104499.0,80.2481,80.4193,80.2386,80.3433,104499.0
2019-01-03 09:30:00,84.05,84.13,83.42,83.87,30983.0,79.9438,80.0199,79.3446,79.7726,30983.0
2019-01-03 09:35:00,83.87,84.17,83.84,84.05,8305.0,79.7726,80.0579,79.744,79.9438,8305.0
2019-01-03 09:40:00,84.0,84.24,83.95,84.01,14007.0,79.8962,80.1245,79.8487,79.9057,14007.0
2019-01-03 09:45:00,84.04,84.08,83.53,83.62,15146.0,79.9343,79.9723,79.4492,79.5348,15146.0
2019-01-03 09:50:00,83.49,83.71,83.49,83.71,11460.0,79.4111,79.6204,79.4111,79.6204,11460.0
2019-01-03 09:55:00,83.7,83.82,83.58,83.66,16367.0,79.6109,79.725,79.4967,79.5728,16367.0
2019-01-03 10:00:00,83.72,83.75,83.19,83.28,19410.0,79.6299,79.6584,79.1258,79.2114,19410.0
2019-01-03 10:05:00,83.27,83.42,82.83,82.86,21559.0,79.2019,79.3446,78.7834,78.8119,21559.0
2019-01-03 10:10:00,82.82,82.91,82.57,82.61,24911.0,78.7739,78.8595,78.5361,78.5741,24911.0
2019-01-03 10:15:00,82.54,82.63,82.34,82.63,25406.0,78.5075,78.5931,78.3173,78.5931,25406.0
2019-01-03 10:20:00,82.79,82.92,82.66,82.83,16472.0,78.7453,78.869,78.6217,78.7834,16472.0
2019-01-03 10:25:00,82.77,82.79,82.58,82.65,15380.0,78.7263,78.7453,78.5456,78.6122,15380.0
2019-01-03 10:30:00,82.63,82.73,82.48,82.62,12466.0,78.5931,78.6883,78.4505,78.5836,12466.0
2019-01-03 10:35:00,82.6,82.61,82.16,82.2,7579.0,78.5646,78.5741,78.1461,78.1842,7579.0
2019-01-03 10:40:00,82.2,82.44,82.1,82.24,16051.0,78.1842,78.4124,78.089,78.2222,16051.0
2019-01-03 10:45:00,82.27,82.43,82.24,82.29,13319.0,78.2507,78.4029,78.2222,78.2698,13319.0
2019-01-03 10:50:00,82.25,82.47,82.22,82.33,11943.0,78.2317,78.441,78.2032,78.3078,11943.0
2019-01-03 10:55:00,82.47,82.54,82.4,82.54,14234.0,78.441,78.5075,78.3744,78.5075,14234.0
2019-01-03 11:00:00,82.56,82.7,82.48,82.66,12426.0,78.5266,78.6597,78.4505,78.6217,12426.0
2019-01-03 11:05:00,82.69,82.69,82.42,82.45,7734.0,78.6502,78.6502,78.3934,78.4219,7734.0
2019-01-03 11:10:00,82.44,82.8,82.43,82.62,12689.0,78.4124,78.7548,78.4029,78.5836,12689.0
2019-01-03 11:15:00,82.64,82.81,82.63,82.64,15991.0,78.6027,78.7644,78.5931,78.6027,15991.0
2019-01-03 11:20:00,82.65,82.81,82.62,82.67,12944.0,78.6122,78.7644,78.5836,78.6312,12944.0
2019-01-03 11:25:00,82.69,82.69,82.38,82.38,11659.0,78.6502,78.6502,78.3554,78.3554,11659.0
2019-01-03 11:30:00,82.41,82.61,82.37,82.49,15144.0,78.3839,78.5741,78.3458,78.46,15144.0
2019-01-03 11:35:00,82.51,82.96,82.51,82.92,13083.0,78.479,78.907,78.479,78.869,13083.0
2019-01-03 11:40:00,82.91,83.32,82.89,83.15,23638.0,78.8595,79.2494,78.8404,79.0877,23638.0
2019-01-03 11:45:00,83.13,83.25,83.08,83.12,12654.0,79.0687,79.1829,79.0212,79.0592,12654.0
2019-01-03 11:50:00,83.15,83.26,82.97,83.12,17907.0,79.0877,79.1924,78.9165,79.0592,17907.0
2019-01-03 11:55:00,83.07,83.21,82.97,83.02,11209.0,79.0116,79.1448,78.9165,78.9641,11209.0
2019-01-03 12:00:00,83.01,83.04,82.67,82.69,20253.0,78.9546,78.9831,78.6312,78.6502,20253.0
2019-01-03 12:05:00,82.67,82.68,82.53,82.6,17427.0,78.6312,78.6407,78.498,78.5646,17427.0
2019-01-03 12:10:00,82.65,82.81,82.61,82.66,11645.0,78.6122,78.7644,78.5741,78.6217,11645.0
2019-01-03 12:15:00,82.67,82.75,82.47,82.58,13441.0,78.6312,78.7073,78.441,78.5456,13441.0
2019-01-03 12:20:00,82.58,82.71,82.49,82.64,11018.0,78.5456,78.6692,78.46,78.6027,11018.0
2019-01-03 12:25:00,82.65,82.67,82.41,82.48,13436.0,78.6122,78.6312,78.3839,78.4505,13436.0
2019-01-03 12:30:00,82.49,82.61,82.43,82.6,21823.0,78.46,78.5741,78.4029,78.5646,21823.0
2019-01-03 12:35:00,82.62,82.62,82.38,82.46,23259.0,78.5836,78.5836,78.3554,78.4315,23259.0
2019-01-03 12:40:00,82.44,82.6,82.42,82.47,17933.0,78.4124,78.5646,78.3934,78.441,17933.0
2019-01-03 12:45:00,82.53,82.56,82.44,82.5,12848.0,78.498,78.5266,78.4124,78.4695,12848.0
2019-01-03 12:50:00,82.48,82.6,82.46,82.5,18342.0,78.4505,78.5646,78.4315,78.4695,18342.0
2019-01-03 12:55:00,82.49,82.58,82.4,82.48,10771.0,78.46,78.5456,78.3744,78.4505,10771.0
2019-01-03 13:00:00,82.48,82.48,82.33,82.39,31457.0,78.4505,78.4505,78.3078,78.3649,31457.0
2019-01-03 13:05:00,82.41,82.49,82.35,82.39,15412.0,78.3839,78.46,78.3268,78.3649,15412.0
2019-01-03 13:10:00,82.41,82.5,82.36,82.45,18600.0,78.3839,78.4695,78.3363,78.4219,18600.0
2019-01-03 13:15:00,82.41,82.41,81.74,82.03,54625.0,78.3839,78.3839,77.7466,78.0225,54625.0
2019-01-03 13:20:00,82.09,82.28,82.02,82.14,13669.0,78.0795,78.2602,78.0129,78.1271,13669.0
2019-01-03 13:25:00,82.13,82.2,81.99,82.16,12690.0,78.1176,78.1842,77.9844,78.1461,12690.0
2019-01-03 13:30:00,82.15,82.19,82.05,82.08,13163.0,78.1366,78.1746,78.0415,78.07,13163.0
2019-01-03 13:35:00,82.07,82.35,81.97,82.32,14523.0,78.0605,78.3268,77.9654,78.2983,14523.0
2019-01-03 13:40:00,82.31,82.43,82.27,82.42,13203.0,78.2888,78.4029,78.2507,78.3934,13203.0
2019-01-03 13:45:00,82.43,82.43,82.15,82.17,14741.0,78.4029,78.4029,78.1366,78.1556,14741.0
2019-01-03 13:50:00,82.19,82.29,82.03,82.03,25779.0,78.1746,78.2698,78.0225,78.0225,25779.0
2019-01-03 13:55:00,82.03,82.13,81.93,82.08,14842.0,78.0225,78.1176,77.9273,78.07,14842.0
2019-01-03 14:00:00,82.07,82.11,81.94,81.95,15521.0,78.0605,78.0986,77.9369,77.9464,15521.0
2019-01-03 14:05:00,81.96,82.18,81.93,82.16,11497.0,77.9559,78.1651,77.9273,78.1461,11497.0
2019-01-03 14:10:00,82.17,82.35,82.15,82.22,13686.0,78.1556,78.3268,78.1366,78.2032,13686.0
2019-01-03 14:15:00,82.19,82.27,82.1,82.25,9201.0,78.1746,78.2507,78.089,78.2317,9201.0
2019-01-03 14:20:00,82.26,82.31,82.16,82.19,10631.0,78.2412,78.2888,78.1461,78.1746,10631.0
2019-01-03 14:25:00,82.19,82.4,82.08,82.37,19455.0,78.1746,78.3744,78.07,78.3458,19455.0
2019-01-03 14:30:00,82.41,82.56,82.27,82.3,33262.0,78.3839,78.5266,78.2507,78.2793,33262.0
2019-01-03 14:35:00,82.31,82.33,82.14,82.32,27451.0,78.2888,78.3078,78.1271,78.2983,27451.0
2019-01-03 14:40:00,82.32,82.37,82.15,82.23,13005.0,78.2983,78.3458,78.1366,78.2127,13005.0
2019-01-03 14:45:00,82.21,82.22,82.05,82.09,16271.0,78.1937,78.2032,78.0415,78.0795,16271.0
2019-01-03 14:50:00,82.09,82.12,82.01,82.06,18652.0,78.0795,78.1081,78.0034,78.051,18652.0
2019-01-03 14:55:00,82.04,82.05,81.78,81.91,29189.0,78.032,78.0415,77.7847,77.9083,29189.0
2019-01-03 15:00:00,81.91,81.94,81.83,81.85,19005.0,77.9083,77.9369,77.8322,77.8513,19005.0
2019-01-03 15:05:00,81.85,81.9,81.66,81.74,25946.0,77.8513,77.8988,77.6705,77.7466,25946.0
2019-01-03 15:10:00,81.74,81.76,81.62,81.65,25616.0,77.7466,77.7656,77.6325,77.661,25616.0
2019-01-03 15:15:00,81.62,81.75,81.52,81.74,32063.0,77.6325,77.7561,77.5374,77.7466,32063.0
2019-01-03 15:20:00,81.72,81.8,81.59,81.61,30003.0,77.7276,77.8037,77.604,77.623,30003.0
2019-01-03 15:25:00,81.57,81.69,81.5,81.63,39362.0,77.5849,77.6991,77.5184,77.642,39362.0
2019-01-03 15:30:00,81.61,81.88,81.54,81.85,41333.0,77.623,77.8798,77.5564,77.8513,41333.0
2019-01-03 15:35:00,81.85,81.9,81.7,81.7,40386.0,77.8513,77.8988,77.7086,77.7086,40386.0
2019-01-03 15:40:00,81.69,81.88,81.67,81.82,31970.0,77.6991,77.8798,77.68,77.8227,31970.0
2019-01-03 15:45:00,81.79,81.99,81.79,81.91,41209.0,77.7942,77.9844,77.7942,77.9083,41209.0
2019-01-03 15:50:00,81.91,82.05,81.78,81.85,63489.0,77.9083,78.0415,77.7847,77.8513,63489.0
2019-01-03 15:55:00,81.86,81.87,81.37,81.6,187479.0,77.8608,77.8703,77.3947,77.6135,187479.0
2019-01-04 09:30:00,82.94,82.98,82.51,82.83,37646.0,78.888,78.926,78.479,78.7834,37646.0
2019-01-04 09:35:00,82.82,83.05,82.61,82.96,29751.0,78.7739,78.9926,78.5741,78.907,29751.0
2019-01-04 09:40:00,83.02,83.34,82.93,83.23,34543.0,78.9641,79.2685,78.8785,79.1638,34543.0
2019-01-04 09:45:00,83.25,83.29,83.02,83.16,43672.0,79.1829,79.2209,78.9641,79.0973,43672.0
2019-01-04 09:50:00,83.16,83.51,83.15,83.37,15901.0,79.0973,79.4302,79.0877,79.297,15901.0
2019-01-04 09:55:00,83.37,83.38,83.16,83.25,14425.0,79.297,79.3065,79.0973,79.1829,14425.0
2019-01-04 10:00:00,83.26,83.51,83.23,83.47,26694.0,79.1924,79.4302,79.1638,79.3921,26694.0
2019-01-04 10:05:00,83.44,83.46,83.18,83.18,17647.0,79.3636,79.3826,79.1163,79.1163,17647.0
2019-01-04 10:10:00,83.19,83.39,83.19,83.26,16415.0,79.1258,79.316,79.1258,79.1924,16415.0
2019-01-04 10:15:00,83.2,83.35,83.09,83.1,16246.0,79.1353,79.278,79.0307,79.0402,16246.0
2019-01-04 10:20:00,83.11,83.53,82.87,83.44,19038.0,79.0497,79.4492,78.8214,79.3636,19038.0
2019-01-04 10:25:00,83.44,83.64,83.37,83.58,36180.0,79.3636,79.5538,79.297,79.4967,36180.0
2019-01-04 10:30:00,83.66,83.78,83.32,83.32,20518.0,79.5728,79.687,79.2494,79.2494,20518.0
2019-01-04 10:35:00,83.33,83.56,83.31,83.34,23960.0,79.2589,79.4777,79.2399,79.2685,23960.0
2019-01-04 10:40:00,83.36,83.51,83.3,83.36,13703.0,79.2875,79.4302,79.2304,79.2875,13703.0
2019-01-04 10:45:00,83.36,83.54,83.18,83.19,21394.0,79.2875,79.4587,79.1163,79.1258,21394.0
2019-01-04 10:50:00,83.22,83.39,83.16,83.16,31457.0,79.1543,79.316,79.0973,79.0973,31457.0
2019-01-04 10:55:00,83.19,83.46,83.15,83.45,14904.0,79.1258,79.3826,79.0877,79.3731,14904.0
2019-01-04 11:00:00,83.48,83.84,83.4,83.74,12943.0,79.4016,79.744,79.3255,79.6489,12943.0
2019-01-04 11:05:00,83.8,83.87,83.67,83.84,81200.0,79.706,79.7726,79.5823,79.744,81200.0
2019-01-04 11:10:00,83.88,83.94,83.61,83.64,16172.0,79.7821,79.8391,79.5253,79.5538,16172.0
2019-01-04 11:15:00,83.64,83.66,83.42,83.54,22803.0,79.5538,79.5728,79.3446,79.4587,22803.0
2019-01-04 11:20:00,83.55,83.56,83.28,83.28,17850.0,79.4682,79.4777,79.2114,79.2114,17850.0
2019-01-04 11:25:00,83.29,83.41,83.22,83.35,16235.0,79.2209,79.335,79.1543,79.278,16235.0
2019-01-04 11:30:00,83.32,83.46,83.21,83.45,13300.0,79.2494,79.3826,79.1448,79.3731,13300.0
2019-01-04 11:35:00,83.43,83.46,83.14,83.24,25581.0,79.3541,79.3826,79.0782,79.1733,25581.0
2019-01-04 11:40:00,83.24,83.43,83.17,83.3,13277.0,79.1733,79.3541,79.1068,79.2304,13277.0
2019-01-04 11:45:00,83.32,83.51,83.32,83.37,12121.0,79.2494,79.4302,79.2494,79.297,12121.0
2019-01-04 11:50:00,83.37,83.48,83.36,83.4,16190.0,79.297,79.4016,79.2875,79.3255,16190.0
2019-01-04 11:55:00,83.41,83.5,83.33,83.42,14051.0,79.335,79.4206,79.2589,79.3446,14051.0
2019-01-04 12:00:00,83.44,83.45,83.23,83.26,6528.0,79.3636,79.3731,79.1638,79.1924,6528.0
2019-01-04 12:05:00,83.29,83.51,83.28,83.45,14122.0,79.2209,79.4302,79.2114,79.3731,14122.0
2019-01-04 12:10:00,83.43,83.57,83.39,83.53,12416.0,79.3541,79.4872,79.316,79.4492,12416.0
2019-01-04 12:15:00,83.53,83.84,83.53,83.81,13912.0,79.4492,79.744,79.4492,79.7155,13912.0
2019-01-04 12:20:00,83.82,83.94,83.79,83.87,9920.0,79.725,79.8391,79.6965,79.7726,9920.0
2019-01-04 12:25:00,83.89,84.0,83.84,83.87,18953.0,79.7916,79.8962,79.744,79.7726,18953.0
2019-01-04 12:30:00,83.89,83.91,83.8,83.83,16930.0,79.7916,79.8106,79.706,79.7345,16930.0
2019-01-04 12:35:00,83.82,83.9,83.8,83.88,18150.0,79.725,79.8011,79.706,79.7821,18150.0
2019-01-04 12:40:00,83.9,84.05,83.84,83.93,27485.0,79.8011,79.9438,79.744,79.8296,27485.0
2019-01-04 12:45:00,83.9,83.93,83.78,83.8,44150.0,79.8011,79.8296,79.687,79.706,44150.0
2019-01-04 12:50:00,83.79,83.99,83.79,83.89,79772.0,79.6965,79.8867,79.6965,79.7916,79772.0
2019-01-04 12:55:00,83.9,84.11,83.9,84.03,15253.0,79.8011,80.0008,79.8011,79.9247,15253.0
2019-01-04 13:00:00,84.06,84.25,84.05,84.24,8666.0,79.9533,80.134,79.9438,80.1245,8666.0
2019-01-04 13:05:00,84.28,84.36,84.22,84.31,11386.0,80.1625,80.2386,80.1055,80.1911,11386.0
2019-01-04 13:10:00,84.3,84.3,84.06,84.06,11021.0,80.1816,80.1816,79.9533,79.9533,11021.0
2019-01-04 13:15:00,84.06,84.12,83.97,84.11,8253.0,79.9533,80.0104,79.8677,80.0008,8253.0
2019-01-04 13:20:00,84.12,84.22,84.06,84.06,9434.0,80.0104,80.1055,79.9533,79.9533,9434.0
2019-01-04 13:25:00,84.06,84.18,84.06,84.17,8395.0,79.9533,80.0674,79.9533,80.0579,8395.0
2019-01-04 13:30:00,84.19,84.33,84.18,84.2,23913.0,80.0769,80.2101,80.0674,80.0864,23913.0
2019-01-04 13:35:00,84.17,84.17,84.02,84.02,8906.0,80.0579,80.0579,79.9152,79.9152,8906.0
2019-01-04 13:40:00,84.01,84.06,83.9,83.97,9914.0,79.9057,79.9533,79.8011,79.8677,9914.0
2019-01-04 13:45:00,84.0,84.19,83.92,84.19,7776.0,79.8962,80.0769,79.8201,80.0769,7776.0
2019-01-04 13:50:00,84.19,84.28,84.09,84.28,13456.0,80.0769,80.1625,79.9818,80.1625,13456.0
2019-01-04 13:55:00,84.29,84.36,84.13,84.26,17902.0,80.172,80.2386,80.0199,80.1435,17902.0
2019-01-04 14:00:00,84.26,84.26,84.09,84.18,17736.0,80.1435,80.1435,79.9818,80.0674,17736.0
2019-01-04 14:05:00,84.17,84.23,83.98,84.12,13160.0,80.0579,80.115,79.8772,80.0104,13160.0
2019-01-04 14:10:00,84.15,84.16,84.03,84.09,10246.0,80.0389,80.0484,79.9247,79.9818,10246.0
2019-01-04 14:15:00,84.06,84.15,83.99,84.12,19500.0,79.9533,80.0389,79.8867,80.0104,19500.0
2019-01-04 14:20:00,84.13,84.39,84.12,84.39,29589.0,80.0199,80.2672,80.0104,80.2672,29589.0
2019-01-04 14:25:00,84.39,84.42,84.28,84.31,38039.0,80.2672,80.2957,80.1625,80.1911,38039.0
2019-01-04 14:30:00,84.28,84.34,84.2,84.34,11530.0,80.1625,80.2196,80.0864,80.2196,11530.0
2019-01-04 14:35:00,84.35,84.55,84.35,84.53,54893.0,80.2291,80.4193,80.2291,80.4003,54893.0
2019-01-04 14:40:00,84.55,84.56,84.41,84.5,42738.0,80.4193,80.4289,80.2862,80.3718,42738.0
2019-01-04 14:45:00,84.5,84.57,84.33,84.55,62718.0,80.3718,80.4384,80.2101,80.4193,62718.0
2019-01-04 14:50:00,84.54,84.56,84.42,84.53,32556.0,80.4098,80.4289,80.2957,80.4003,32556.0
2019-01-04 14:55:00,84.51,84.58,84.38,84.41,46488.0,80.3813,80.4479,80.2577,80.2862,46488.0
2019-01-04 15:00:00,84.41,84.63,84.41,84.5,27234.0,80.2862,80.4954,80.2862,80.3718,27234.0
2019-01-04 15:05:00,84.5,84.56,84.4,84.45,23401.0,80.3718,80.4289,80.2767,80.3242,23401.0
2019-01-04 15:10:00,84.44,84.59,84.42,84.57,20774.0,80.3147,80.4574,80.2957,80.4384,20774.0
2019-01-04 15:15:00,84.57,84.6,84.49,84.56,27413.0,80.4384,80.4669,80.3623,80.4289,27413.0
2019-01-04 15:20:00,84.58,84.61,84.29,84.36,15840.0,80.4479,80.4764,80.172,80.2386,15840.0
2019-01-04 15:25:00,84.33,84.5,84.27,84.5,55194.0,80.2101,80.3718,80.153,80.3718,55194.0
2019-01-04 15:30:00,84.49,84.6,84.44,84.58,49046.0,80.3623,80.4669,80.3147,80.4479,49046.0
2019-01-04 15:35:00,84.58,84.61,84.39,84.45,77090.0,80.4479,80.4764,80.2672,80.3242,77090.0
2019-01-04 15:40:00,84.46,84.66,84.42,84.62,99761.0,80.3337,80.524,80.2957,80.4859,99761.0
2019-01-04 15:45:00,84.61,84.86,84.59,84.69,79594.0,80.4764,80.7142,80.4574,80.5525,79594.0
2019-01-04 15:50:00,84.68,84.72,84.52,84.56,74806.0,80.543,80.581,80.3908,80.4289,74806.0
2019-01-04 15:55:00,84.55,84.87,84.55,84.75,190680.0,80.4193,80.7237,80.4193,80.6096,190680.0
2019-01-07 09:30:00,84.83,85.38,84.83,85.26,25147.0,80.6857,81.2088,80.6857,81.0947,25147.0
2019-01-07 09:35:00,85.22,85.37,85.02,85.12,31711.0,81.0566,81.1993,80.8664,80.9615,31711.0
2019-01-07 09:40:00,85.21,85.38,85.08,85.3,14672.0,81.0471,81.2088,80.9235,81.1327,14672.0
2019-01-07 09:45:00,85.28,85.37,84.95,84.97,16923.0,81.1137,81.1993,80.7998,80.8188,16923.0
2019-01-07 09:50:00,85.0,85.43,85.0,85.19,35976.0,80.8474,81.2564,80.8474,81.0281,35976.0
2019-01-07 09:55:00,85.21,85.46,85.2,85.35,16393.0,81.0471,81.2849,81.0376,81.1803,16393.0
2019-01-07 10:00:00,85.33,85.74,85.23,85.73,81250.0,81.1612,81.5512,81.0661,81.5417,81250.0
2019-01-07 10:05:00,85.73,85.74,85.39,85.49,34515.0,81.5417,81.5512,81.2183,81.3134,34515.0
2019-01-07 10:10:00,85.49,85.79,85.47,85.73,17677.0,81.3134,81.5988,81.2944,81.5417,17677.0
2019-01-07 10:15:00,85.75,86.03,85.71,85.75,78000.0,81.5607,81.827,81.5227,81.5607,78000.0
2019-01-07 10:20:00,85.76,85.76,85.15,85.23,13986.0,81.5702,81.5702,80.99,81.0661,13986.0
2019-01-07 10:25:00,85.21,85.3,85.1,85.13,7643.0,81.0471,81.1327,80.9425,80.971,7643.0
2019-01-07 10:30:00,85.18,85.37,85.17,85.33,22490.0,81.0186,81.1993,81.0091,81.1612,22490.0
2019-01-07 10:35:00,85.47,85.65,85.34,85.59,15352.0,81.2944,81.4656,81.1707,81.4085,15352.0
2019-01-07 10:40:00,85.59,85.91,85.57,85.77,14736.0,81.4085,81.7129,81.3895,81.5797,14736.0
2019-01-07 10:45:00,85.77,85.78,85.65,85.71,8806.0,81.5797,81.5893,81.4656,81.5227,8806.0
2019-01-07 10:50:00,85.75,85.88,85.73,85.75,13020.0,81.5607,81.6844,81.5417,81.5607,13020.0
2019-01-07 10:55:00,85.74,85.78,85.47,85.47,8822.0,81.5512,81.5893,81.2944,81.2944,8822.0
2019-01-07 11:00:00,85.47,85.65,85.47,85.53,12628.0,81.2944,81.4656,81.2944,81.3515,12628.0
2019-01-07 11:05:00,85.5,85.57,85.33,85.52,11898.0,81.3229,81.3895,81.1612,81.342,11898.0
2019-01-07 11:10:00,85.53,85.79,85.52,85.76,12429.0,81.3515,81.5988,81.342,81.5702,12429.0
2019-01-07 11:15:00,85.8,85.89,85.76,85.78,19190.0,81.6083,81.6939,81.5702,81.5893,19190.0
2019-01-07 11:20:00,85.8,85.85,85.7,85.7,9251.0,81.6083,81.6558,81.5132,81.5132,9251.0
2019-01-07 11:25:00,85.74,85.92,85.71,85.83,7081.0,81.5512,81.7224,81.5227,81.6368,7081.0
2019-01-07 11:30:00,85.82,85.94,85.74,85.83,7772.0,81.6273,81.7414,81.5512,81.6368,7772.0
2019-01-07 11:35:00,85.85,86.04,85.83,85.96,8553.0,81.6558,81.8366,81.6368,81.7605,8553.0
2019-01-07 11:40:00,85.99,86.07,85.93,86.05,4825.0,81.789,81.8651,81.7319,81.8461,4825.0
2019-01-07 11:45:00,86.08,86.29,86.03,86.29,16415.0,81.8746,82.0743,81.827,82.0743,16415.0
2019-01-07 11:50:00,86.31,86.4,86.12,86.12,20142.0,82.0934,82.179,81.9126,81.9126,20142.0
2019-01-07 11:55:00,86.16,86.32,86.12,86.24,18697.0,81.9507,82.1029,81.9126,82.0268,18697.0
2019-01-07 12:00:00,86.25,86.27,86.0,86.0,15133.0,82.0363,82.0553,81.7985,81.7985,15133.0
2019-01-07 12:05:00,86.02,86.12,85.99,86.07,7784.0,81.8175,81.9126,81.789,81.8651,7784.0
2019-01-07 12:10:00,86.11,86.25,86.11,86.21,23985.0,81.9031,82.0363,81.9031,81.9982,23985.0
2019-01-07 12:15:00,86.22,86.23,86.01,86.08,23898.0,82.0078,82.0173,81.808,81.8746,23898.0
2019-01-07 12:20:00,86.08,86.17,86.06,86.16,6915.0,81.8746,81.9602,81.8556,81.9507,6915.0
2019-01-07 12:25:00,86.17,86.22,86.07,86.07,7915.0,81.9602,82.0078,81.8651,81.8651,7915.0
2019-01-07 12:30:00,86.07,86.45,86.01,86.43,18461.0,81.8651,82.2265,81.808,82.2075,18461.0
2019-01-07 12:35:00,86.45,86.57,86.12,86.14,12930.0,82.2265,82.3407,81.9126,81.9317,12930.0
2019-01-07 12:40:00,86.15,86.16,86.09,86.16,18808.0,81.9412,81.9507,81.8841,81.9507,18808.0
2019-01-07 12:45:00,86.15,86.18,86.04,86.04,13379.0,81.9412,81.9697,81.8366,81.8366,13379.0
2019-01-07 12:50:00,86.04,86.18,86.0,86.07,24663.0,81.8366,81.9697,81.7985,81.8651,24663.0
2019-01-07 12:55:00,86.05,86.17,86.04,86.08,8407.0,81.8461,81.9602,81.8366,81.8746,8407.0
2019-01-07 13:00:00,86.08,86.18,86.05,86.09,23286.0,81.8746,81.9697,81.8461,81.8841,23286.0
2019-01-07 13:05:00,86.09,86.15,86.01,86.13,6949.0,81.8841,81.9412,81.808,81.9222,6949.0
2019-01-07 13:10:00,86.16,86.31,86.11,86.23,10968.0,81.9507,82.0934,81.9031,82.0173,10968.0
2019-01-07 13:15:00,86.26,86.37,86.22,86.36,11775.0,82.0458,82.1504,82.0078,82.1409,11775.0
2019-01-07 13:20:00,86.36,86.42,86.3,86.38,12524.0,82.1409,82.198,82.0838,82.1599,12524.0
2019-01-07 13:25:00,86.4,86.46,86.38,86.43,13686.0,82.179,82.236,82.1599,82.2075,13686.0
2019-01-07 13:30:00,86.4,86.43,86.34,86.36,12230.0,82.179,82.2075,82.1219,82.1409,12230.0
2019-01-07 13:35:00,86.36,86.38,86.3,86.31,11513.0,82.1409,82.1599,82.0838,82.0934,11513.0
2019-01-07 13:40:00,86.3,86.31,86.18,86.24,10734.0,82.0838,82.0934,81.9697,82.0268,10734.0
2019-01-07 13:45:00,86.25,86.25,85.93,85.96,10022.0,82.0363,82.0363,81.7319,81.7605,10022.0
2019-01-07 13:50:00,85.95,86.01,85.89,85.97,12922.0,81.7509,81.808,81.6939,81.77,12922.0
2019-01-07 13:55:00,85.99,86.04,85.89,85.89,32783.0,81.789,81.8366,81.6939,81.6939,32783.0
2019-01-07 14:00:00,85.93,85.98,85.91,85.95,7274.0,81.7319,81.7795,81.7129,81.7509,7274.0
2019-01-07 14:05:00,85.93,85.94,85.72,85.78,17743.0,81.7319,81.7414,81.5322,81.5893,17743.0
2019-01-07 14:10:00,85.8,85.94,85.69,85.86,27996.0,81.6083,81.7414,81.5037,81.6653,27996.0
2019-01-07 14:15:00,85.88,85.92,85.78,85.86,13541.0,81.6844,81.7224,81.5893,81.6653,13541.0
2019-01-07 14:20:00,85.86,85.89,85.72,85.74,15021.0,81.6653,81.6939,81.5322,81.5512,15021.0
2019-01-07 14:25:00,85.73,85.75,85.57,85.59,10893.0,81.5417,81.5607,81.3895,81.4085,10893.0
2019-01-07 14:30:00,85.56,85.59,85.5,85.5,12041.0,81.38,81.4085,81.3229,81.3229,12041.0
2019-01-07 14:35:00,85.52,85.55,85.48,85.49,17116.0,81.342,81.3705,81.3039,81.3134,17116.0
2019-01-07 14:40:00,85.51,85.59,85.47,85.47,12055.0,81.3324,81.4085,81.2944,81.2944,12055.0
2019-01-07 14:45:00,85.47,85.48,85.39,85.42,17763.0,81.2944,81.3039,81.2183,81.2468,17763.0
2019-01-07 14:50:00,85.4,85.4,85.17,85.2,13608.0,81.2278,81.2278,81.0091,81.0376,13608.0
2019-01-07 14:55:00,85.18,85.21,85.09,85.12,14206.0,81.0186,81.0471,80.933,80.9615,14206.0
2019-01-07 15:00:00,85.1,85.27,85.1,85.26,16558.0,80.9425,81.1042,80.9425,81.0947,16558.0
2019-01-07 15:05:00,85.27,85.33,85.15,85.31,15765.0,81.1042,81.1612,80.99,81.1422,15765.0
2019-01-07 15:10:00,85.31,85.34,85.27,85.34,14298.0,81.1422,81.1707,81.1042,81.1707,14298.0
2019-01-07 15:15:00,85.34,85.42,85.32,85.41,11965.0,81.1707,81.2468,81.1517,81.2373,11965.0
2019-01-07 15:20:00,85.4,85.48,85.35,85.45,22114.0,81.2278,81.3039,81.1803,81.2754,22114.0
2019-01-07 15:25:00,85.47,85.49,85.41,85.44,17806.0,81.2944,81.3134,81.2373,81.2659,17806.0
2019-01-07 15:30:00,85.46,85.48,85.32,85.35,29343.0,81.2849,81.3039,81.1517,81.1803,29343.0
2019-01-07 15:35:00,85.37,85.48,85.34,85.4,19812.0,81.1993,81.3039,81.1707,81.2278,19812.0
2019-01-07 15:40:00,85.41,85.43,85.32,85.38,40677.0,81.2373,81.2564,81.1517,81.2088,40677.0
2019-01-07 15:45:00,85.39,85.52,85.35,85.48,70906.0,81.2183,81.342,81.1803,81.3039,70906.0
2019-01-07 15:50:00,85.46,85.5,85.36,85.49,65822.0,81.2849,81.3229,81.1898,81.3134,65822.0
2019-01-07 15:55:00,85.49,85.57,85.21,85.28,168685.0,81.3134,81.3895,81.0471,81.1137,168685.0
2019-01-08 09:30:00,85.97,85.97,85.8,85.88,31258.0,81.77,81.77,81.6083,81.6844,31258.0
2019-01-08 09:35:00,85.86,86.5,85.77,86.48,31812.0,81.6653,82.2741,81.5797,82.2551,31812.0
2019-01-08 09:40:00,86.48,86.53,86.33,86.37,17406.0,82.2551,82.3026,82.1124,82.1504,17406.0
2019-01-08 09:45:00,86.38,86.46,85.94,86.0,18290.0,82.1599,82.236,81.7414,81.7985,18290.0
2019-01-08 09:50:00,86.03,86.05,85.65,85.65,12910.0,81.827,81.8461,81.4656,81.4656,12910.0
2019-01-08 09:55:00,85.73,85.83,85.58,85.67,22147.0,81.5417,81.6368,81.399,81.4846,22147.0
2019-01-08 10:00:00,85.68,86.16,85.63,85.96,68499.0,81.4941,81.9507,81.4466,81.7605,68499.0
2019-01-08 10:05:00,86.02,86.11,85.99,86.02,17598.0,81.8175,81.9031,81.789,81.8175,17598.0
2019-01-08 10:10:00,86.02,86.25,85.99,86.02,37554.0,81.8175,82.0363,81.789,81.8175,37554.0
2019-01-08 10:15:00,86.03,86.1,85.95,86.03,22678.0,81.827,81.8936,81.7509,81.827,22678.0
2019-01-08 10:20:00,85.99,86.02,85.73,85.84,9579.0,81.789,81.8175,81.5417,81.6463,9579.0
2019-01-08 10:25:00,85.81,86.01,85.81,85.81,6791.0,81.6178,81.808,81.6178,81.6178,6791.0
2019-01-08 10:30:00,85.84,85.86,85.69,85.69,23518.0,81.6463,81.6653,81.5037,81.5037,23518.0
2019-01-08 10:35:00,85.69,85.72,85.58,85.66,11194.0,81.5037,81.5322,81.399,81.4751,11194.0
2019-01-08 10:40:00,85.65,85.73,85.52,85.6,19321.0,81.4656,81.5417,81.342,81.418,19321.0
2019-01-08 10:45:00,85.58,85.7,85.36,85.36,46881.0,81.399,81.5132,81.1898,81.1898,46881.0
2019-01-08 10:50:00,85.36,85.39,85.11,85.13,13588.0,81.1898,81.2183,80.952,80.971,13588.0
2019-01-08 10:55:00,85.13,85.38,85.07,85.32,20492.0,80.971,81.2088,80.9139,81.1517,20492.0
2019-01-08 11:00:00,85.32,85.61,85.3,85.56,19298.0,81.1517,81.4276,81.1327,81.38,19298.0
2019-01-08 11:05:00,85.53,85.63,85.49,85.61,8977.0,81.3515,81.4466,81.3134,81.4276,8977.0
2019-01-08 11:10:00,85.62,85.63,85.46,85.47,9104.0,81.4371,81.4466,81.2849,81.2944,9104.0
2019-01-08 11:15:00,85.46,85.54,85.38,85.4,17161.0,81.2849,81.361,81.2088,81.2278,17161.0
2019-01-08 11:20:00,85.41,85.53,85.39,85.52,13717.0,81.2373,81.3515,81.2183,81.342,13717.0
2019-01-08 11:25:00,85.55,85.59,85.41,85.47,9417.0,81.3705,81.4085,81.2373,81.2944,9417.0
2019-01-08 11:30:00,85.47,85.55,85.31,85.33,52295.0,81.2944,81.3705,81.1422,81.1612,52295.0
2019-01-08 11:35:00,85.3,85.45,85.25,85.4,8015.0,81.1327,81.2754,81.0851,81.2278,8015.0
2019-01-08 11:40:00,85.42,85.5,85.29,85.33,14279.0,81.2468,81.3229,81.1232,81.1612,14279.0
2019-01-08 11:45:00,85.34,85.36,85.17,85.29,13266.0,81.1707,81.1898,81.0091,81.1232,13266.0
2019-01-08 11:50:00,85.28,85.41,85.21,85.36,19093.0,81.1137,81.2373,81.0471,81.1898,19093.0
2019-01-08 11:55:00,85.34,85.52,85.3,85.52,6744.0,81.1707,81.342,81.1327,81.342,6744.0
2019-01-08 12:00:00,85.49,85.51,85.36,85.48,7860.0,81.3134,81.3324,81.1898,81.3039,7860.0
2019-01-08 12:05:00,85.5,85.5,85.38,85.41,12014.0,81.3229,81.3229,81.2088,81.2373,12014.0
2019-01-08 12:10:00,85.41,85.43,85.25,85.38,5610.0,81.2373,81.2564,81.0851,81.2088,5610.0
2019-01-08 12:15:00,85.41,85.55,85.41,85.5,5049.0,81.2373,81.3705,81.2373,81.3229,5049.0
2019-01-08 12:20:00,85.49,85.58,85.46,85.58,7493.0,81.3134,81.399,81.2849,81.399,7493.0
2019-01-08 12:25:00,85.58,85.63,85.51,85.54,6811.0,81.399,81.4466,81.3324,81.361,6811.0
2019-01-08 12:30:00,85.56,85.67,85.56,85.58,6957.0,81.38,81.4846,81.38,81.399,6957.0
2019-01-08 12:35:00,85.57,85.58,85.4,85.43,10745.0,81.3895,81.399,81.2278,81.2564,10745.0
2019-01-08 12:40:00,85.46,85.71,85.45,85.71,9318.0,81.2849,81.5227,81.2754,81.5227,9318.0
2019-01-08 12:45:00,85.72,85.75,85.4,85.41,12305.0,81.5322,81.5607,81.2278,81.2373,12305.0
2019-01-08 12:50:00,85.37,85.53,85.31,85.51,9028.0,81.1993,81.3515,81.1422,81.3324,9028.0
2019-01-08 12:55:00,85.51,85.64,85.4,85.58,8602.0,81.3324,81.4561,81.2278,81.399,8602.0
2019-01-08 13:00:00,85.58,85.59,85.43,85.57,7618.0,81.399,81.4085,81.2564,81.3895,7618.0
2019-01-08 13:05:00,85.59,85.67,85.58,85.65,6079.0,81.4085,81.4846,81.399,81.4656,6079.0
2019-01-08 13:10:00,85.64,85.74,85.6,85.68,8010.0,81.4561,81.5512,81.418,81.4941,8010.0
2019-01-08 13:15:00,85.7,85.7,85.55,85.59,3994.0,81.5132,81.5132,81.3705,81.4085,3994.0
2019-01-08 13:20:00,85.61,85.71,85.6,85.62,10647.0,81.4276,81.5227,81.418,81.4371,10647.0
2019-01-08 13:25:00,85.62,85.64,85.56,85.61,6436.0,81.4371,81.4561,81.38,81.4276,6436.0
2019-01-08 13:30:00,85.62,85.69,85.61,85.65,10050.0,81.4371,81.5037,81.4276,81.4656,10050.0
2019-01-08 13:35:00,85.63,85.65,85.57,85.59,6744.0,81.4466,81.4656,81.3895,81.4085,6744.0
2019-01-08 13:40:00,85.58,85.62,85.5,85.54,6892.0,81.399,81.4371,81.3229,81.361,6892.0
2019-01-08 13:45:00,85.51,85.74,85.4,85.74,16267.0,81.3324,81.5512,81.2278,81.5512,16267.0
2019-01-08 13:50:00,85.75,85.98,85.75,85.94,13688.0,81.5607,81.7795,81.5607,81.7414,13688.0
2019-01-08 13:55:00,85.93,85.93,85.72,85.81,10633.0,81.7319,81.7319,81.5322,81.6178,10633.0
2019-01-08 14:00:00,85.79,85.93,85.76,85.82,7178.0,81.5988,81.7319,81.5702,81.6273,7178.0
2019-01-08 14:05:00,85.83,85.96,85.82,85.86,10712.0,81.6368,81.7605,81.6273,81.6653,10712.0
2019-01-08 14:10:00,85.86,85.92,85.86,85.92,6290.0,81.6653,81.7224,81.6653,81.7224,6290.0
2019-01-08 14:15:00,85.95,85.96,85.86,85.88,5543.0,81.7509,81.7605,81.6653,81.6844,5543.0
2019-01-08 14:20:00,85.9,85.92,85.77,85.8,10923.0,81.7034,81.7224,81.5797,81.6083,10923.0
2019-01-08 14:25:00,85.82,85.86,85.76,85.81,11558.0,81.6273,81.6653,81.5702,81.6178,11558.0
2019-01-08 14:30:00,85.8,85.82,85.74,85.76,8157.0,81.6083,81.6273,81.5512,81.5702,8157.0
2019-01-08 14:35:00,85.74,86.13,85.7,86.13,32125.0,81.5512,81.9222,81.5132,81.9222,32125.0
2019-01-08 14:40:00,86.14,86.18,86.07,86.15,9340.0,81.9317,81.9697,81.8651,81.9412,9340.0
2019-01-08 14:45:00,86.15,86.24,86.07,86.23,16419.0,81.9412,82.0268,81.8651,82.0173,16419.0
2019-01-08 14:50:00,86.23,86.3,86.17,86.23,15685.0,82.0173,82.0838,81.9602,82.0173,15685.0
2019-01-08 14:55:00,86.22,86.24,86.16,86.21,14905.0,82.0078,82.0268,81.9507,81.9982,14905.0
2019-01-08 15:00:00,86.2,86.25,86.14,86.21,20418.0,81.9887,82.0363,81.9317,81.9982,20418.0
2019-01-08 15:05:00,86.24,86.26,83.11,86.21,37752.0,82.0268,82.0458,79.0497,81.9982,37752.0
2019-01-08 15:10:00,86.21,86.37,86.17,86.34,11190.0,81.9982,82.1504,81.9602,82.1219,11190.0
2019-01-08 15:15:00,86.3,86.33,86.24,86.27,18002.0,82.0838,82.1124,82.0268,82.0553,18002.0
2019-01-08 15:20:00,86.28,86.3,86.16,86.23,19877.0,82.0648,82.0838,81.9507,82.0173,19877.0
2019-01-08 15:25:00,86.21,86.36,86.2,86.27,17190.0,81.9982,82.1409,81.9887,82.0553,17190.0
2019-01-08 15:30:00,86.28,86.42,86.25,86.38,29913.0,82.0648,82.198,82.0363,82.1599,29913.0
2019-01-08 15:35:00,86.38,86.43,86.33,86.35,23601.0,82.1599,82.2075,82.1124,82.1314,23601.0
2019-01-08 15:40:00,86.34,86.41,86.32,86.4,29938.0,82.1219,82.1885,82.1029,82.179,29938.0
2019-01-08 15:45:00,86.4,86.51,86.39,86.45,55997.0,82.179,82.2836,82.1695,82.2265,55997.0
2019-01-08 15:50:00,86.45,86.55,86.41,86.45,81737.0,82.2265,82.3216,82.1885,82.2265,81737.0
2019-01-08 15:55:00,86.45,86.53,86.35,86.53,142258.0,82.2265,82.3026,82.1314,82.3026,142258.0
2019-01-09 09:30:00,86.54,86.85,86.51,86.61,31570.0,82.3121,82.607,82.2836,82.3787,31570.0
2019-01-09 09:35:00,86.66,86.78,86.53,86.53,21325.0,82.4263,82.5404,82.3026,82.3026,21325.0
2019-01-09 09:40:00,86.55,86.75,86.47,86.69,25195.0,82.3216,82.5119,82.2455,82.4548,25195.0
2019-01-09 09:45:00,86.68,86.76,86.26,86.65,32795.0,82.4453,82.5214,82.0458,82.4168,32795.0
2019-01-09 09:50:00,86.65,86.89,86.54,86.83,21007.0,82.4168,82.645,82.3121,82.588,21007.0
2019-01-09 09:55:00,86.85,86.95,86.74,86.88,14257.0,82.607,82.7021,82.5024,82.6355,14257.0
2019-01-09 10:00:00,86.85,87.07,86.78,87.07,16959.0,82.607,82.8162,82.5404,82.8162,16959.0
2019-01-09 10:05:00,87.07,87.25,86.94,87.05,19037.0,82.8162,82.9874,82.6926,82.7972,19037.0
2019-01-09 10:10:00,87.05,87.15,86.89,86.96,10451.0,82.7972,82.8923,82.645,82.7116,10451.0
2019-01-09 10:15:00,86.97,87.06,86.85,87.0,8412.0,82.7211,82.8067,82.607,82.7497,8412.0
2019-01-09 10:20:00,87.0,87.09,86.9,86.98,8414.0,82.7497,82.8353,82.6545,82.7306,8414.0
2019-01-09 10:25:00,87.01,87.05,86.9,86.98,12624.0,82.7592,82.7972,82.6545,82.7306,12624.0
2019-01-09 10:30:00,86.96,86.98,86.74,86.74,12536.0,82.7116,82.7306,82.5024,82.5024,12536.0
2019-01-09 10:35:00,86.75,86.79,86.61,86.61,24811.0,82.5119,82.5499,82.3787,82.3787,24811.0
2019-01-09 10:40:00,86.6,86.6,86.34,86.45,12887.0,82.3692,82.3692,82.1219,82.2265,12887.0
2019-01-09 10:45:00,86.43,86.45,86.34,86.37,22497.0,82.2075,82.2265,82.1219,82.1504,22497.0
2019-01-09 10:50:00,86.35,86.61,86.23,86.58,29570.0,82.1314,82.3787,82.0173,82.3502,29570.0
2019-01-09 10:55:00,86.56,86.68,86.51,86.65,12870.0,82.3311,82.4453,82.2836,82.4168,12870.0
2019-01-09 11:00:00,86.66,86.89,86.6,86.84,12560.0,82.4263,82.645,82.3692,82.5975,12560.0
2019-01-09 11:05:00,86.87,86.93,86.83,86.84,17147.0,82.626,82.6831,82.588,82.5975,17147.0
2019-01-09 11:10:00,86.82,86.99,86.78,86.92,15302.0,82.5784,82.7401,82.5404,82.6736,15302.0
2019-01-09 11:15:00,86.89,87.05,86.82,86.95,16730.0,82.645,82.7972,82.5784,82.7021,16730.0
2019-01-09 11:20:00,86.93,87.02,86.84,86.98,11360.0,82.6831,82.7687,82.5975,82.7306,11360.0
2019-01-09 11:25:00,86.98,87.07,86.88,87.04,23064.0,82.7306,82.8162,82.6355,82.7877,23064.0
2019-01-09 11:30:00,87.03,87.03,86.88,86.95,19643.0,82.7782,82.7782,82.6355,82.7021,19643.0
2019-01-09 11:35:00,86.93,87.02,86.84,87.02,21315.0,82.6831,82.7687,82.5975,82.7687,21315.0
2019-01-09 11:40:00,87.03,87.03,86.93,86.96,14231.0,82.7782,82.7782,82.6831,82.7116,14231.0
2019-01-09 11:45:00,86.93,87.05,86.91,87.04,10227.0,82.6831,82.7972,82.664,82.7877,10227.0
2019-01-09 11:50:00,87.03,87.23,87.0,87.21,8167.0,82.7782,82.9684,82.7497,82.9494,8167.0
2019-01-09 11:55:00,87.22,87.23,87.08,87.09,7667.0,82.9589,82.9684,82.8257,82.8353,7667.0
2019-01-09 12:00:00,87.09,87.24,87.07,87.2,13986.0,82.8353,82.9779,82.8162,82.9399,13986.0
2019-01-09 12:05:00,87.17,87.17,86.89,86.95,40290.0,82.9113,82.9113,82.645,82.7021,40290.0
2019-01-09 12:10:00,86.94,87.1,86.9,87.09,31800.0,82.6926,82.8448,82.6545,82.8353,31800.0
2019-01-09 12:15:00,87.09,87.15,86.98,87.04,14589.0,82.8353,82.8923,82.7306,82.7877,14589.0
2019-01-09 12:20:00,87.06,87.09,87.02,87.05,16445.0,82.8067,82.8353,82.7687,82.7972,16445.0
2019-01-09 12:25:00,87.03,87.03,86.7,86.72,15882.0,82.7782,82.7782,82.4643,82.4833,15882.0
2019-01-09 12:30:00,86.73,86.74,86.62,86.71,20616.0,82.4928,82.5024,82.3882,82.4738,20616.0
2019-01-09 12:35:00,86.72,86.85,86.69,86.75,12717.0,82.4833,82.607,82.4548,82.5119,12717.0
2019-01-09 12:40:00,86.75,86.82,86.68,86.8,10057.0,82.5119,82.5784,82.4453,82.5594,10057.0
2019-01-09 12:45:00,86.81,86.95,86.79,86.85,13929.0,82.5689,82.7021,82.5499,82.607,13929.0
2019-01-09 12:50:00,86.87,87.0,86.75,86.75,13644.0,82.626,82.7497,82.5119,82.5119,13644.0
2019-01-09 12:55:00,86.75,86.91,86.75,86.88,10351.0,82.5119,82.664,82.5119,82.6355,10351.0
2019-01-09 13:00:00,86.88,86.88,86.65,86.67,6969.0,82.6355,82.6355,82.4168,82.4358,6969.0
2019-01-09 13:05:00,86.64,86.67,86.52,86.64,8427.0,82.4072,82.4358,82.2931,82.4072,8427.0
2019-01-09 13:10:00,86.6,86.67,86.57,86.67,15217.0,82.3692,82.4358,82.3407,82.4358,15217.0
2019-01-09 13:15:00,86.7,86.78,86.69,86.74,14863.0,82.4643,82.5404,82.4548,82.5024,14863.0
2019-01-09 13:20:00,86.73,86.8,86.71,86.76,9401.0,82.4928,82.5594,82.4738,82.5214,9401.0
2019-01-09 13:25:00,86.77,86.78,86.67,86.73,9606.0,82.5309,82.5404,82.4358,82.4928,9606.0
2019-01-09 13:30:00,86.73,86.76,86.64,86.67,10141.0,82.4928,82.5214,82.4072,82.4358,10141.0
2019-01-09 13:35:00,86.65,86.67,86.55,86.61,9263.0,82.4168,82.4358,82.3216,82.3787,9263.0
2019-01-09 13:40:00,86.6,86.67,86.59,86.64,8214.0,82.3692,82.4358,82.3597,82.4072,8214.0
2019-01-09 13:45:00,86.62,86.65,86.55,86.56,17722.0,82.3882,82.4168,82.3216,82.3311,17722.0
2019-01-09 13:50:00,86.53,86.53,86.32,86.33,70212.0,82.3026,82.3026,82.1029,82.1124,70212.0
2019-01-09 13:55:00,86.33,86.55,86.32,86.5,76926.0,82.1124,82.3216,82.1029,82.2741,76926.0
2019-01-09 14:00:00,86.48,86.73,86.48,86.62,23142.0,82.2551,82.4928,82.2551,82.3882,23142.0
2019-01-09 14:05:00,86.68,86.77,86.6,86.76,15854.0,82.4453,82.5309,82.3692,82.5214,15854.0
2019-01-09 14:10:00,86.74,86.76,86.56,86.65,26525.0,82.5024,82.5214,82.3311,82.4168,26525.0
2019-01-09 14:15:00,86.66,86.71,86.43,86.46,60696.0,82.4263,82.4738,82.2075,82.236,60696.0
2019-01-09 14:20:00,86.42,86.62,86.38,86.55,133433.0,82.198,82.3882,82.1599,82.3216,133433.0
2019-01-09 14:25:00,86.52,86.71,86.35,86.35,66666.0,82.2931,82.4738,82.1314,82.1314,66666.0
2019-01-09 14:30:00,86.34,86.52,86.25,86.45,21951.0,82.1219,82.2931,82.0363,82.2265,21951.0
2019-01-09 14:35:00,86.48,86.53,86.42,86.47,8281.0,82.2551,82.3026,82.198,82.2455,8281.0
2019-01-09 14:40:00,86.44,86.55,86.41,86.5,10698.0,82.217,82.3216,82.1885,82.2741,10698.0
2019-01-09 14:45:00,86.53,86.56,86.44,86.56,11828.0,82.3026,82.3311,82.217,82.3311,11828.0
2019-01-09 14:50:00,86.6,86.6,86.5,86.58,10990.0,82.3692,82.3692,82.2741,82.3502,10990.0
2019-01-09 14:55:00,86.59,86.6,86.41,86.42,10273.0,82.3597,82.3692,82.1885,82.198,10273.0
2019-01-09 15:00:00,86.42,86.55,86.42,86.54,9142.0,82.198,82.3216,82.198,82.3121,9142.0
2019-01-09 15:05:00,86.52,86.6,86.45,86.58,13865.0,82.2931,82.3692,82.2265,82.3502,13865.0
2019-01-09 15:10:00,86.6,86.64,86.5,86.58,19713.0,82.3692,82.4072,82.2741,82.3502,19713.0
2019-01-09 15:15:00,86.56,86.61,86.51,86.58,47743.0,82.3311,82.3787,82.2836,82.3502,47743.0
2019-01-09 15:20:00,86.57,86.61,86.53,86.57,26104.0,82.3407,82.3787,82.3026,82.3407,26104.0
2019-01-09 15:25:00,86.59,86.65,86.58,86.61,20261.0,82.3597,82.4168,82.3502,82.3787,20261.0
2019-01-09 15:30:00,86.6,86.67,86.52,86.66,25961.0,82.3692,82.4358,82.2931,82.4263,25961.0
2019-01-09 15:35:00,86.65,86.65,86.43,86.44,28502.0,82.4168,82.4168,82.2075,82.217,28502.0
2019-01-09 15:40:00,86.45,86.46,86.27,86.28,25510.0,82.2265,82.236,82.0553,82.0648,25510.0
2019-01-09 15:45:00,86.27,86.29,86.03,86.12,48408.0,82.0553,82.0743,81.827,81.9126,48408.0
2019-01-09 15:50:00,86.11,86.14,86.05,86.07,45715.0,81.9031,81.9317,81.8461,81.8651,45715.0
2019-01-09 15:55:00,86.06,86.26,86.03,86.2,128958.0,81.8556,82.0458,81.827,81.9887,128958.0
2019-01-10 09:30:00,85.95,86.08,85.6,85.95,22670.0,81.7509,81.8746,81.418,81.7509,22670.0
2019-01-10 09:35:00,85.89,85.92,85.73,85.9,7704.0,81.6939,81.7224,81.5417,81.7034,7704.0
2019-01-10 09:40:00,85.85,85.95,85.66,85.74,6318.0,81.6558,81.7509,81.4751,81.5512,6318.0
2019-01-10 09:45:00,85.72,85.72,85.45,85.49,4028.0,81.5322,81.5322,81.2754,81.3134,4028.0
2019-01-10 09:50:00,85.47,85.52,85.41,85.47,9169.0,81.2944,81.342,81.2373,81.2944,9169.0
2019-01-10 09:55:00,85.5,85.51,85.32,85.34,11172.0,81.3229,81.3324,81.1517,81.1707,11172.0
2019-01-10 10:00:00,85.33,85.5,85.3,85.43,10366.0,81.1612,81.3229,81.1327,81.2564,10366.0
2019-01-10 10:05:00,85.47,85.56,85.29,85.32,13974.0,81.2944,81.38,81.1232,81.1517,13974.0
2019-01-10 10:10:00,85.32,85.46,85.25,85.27,7470.0,81.1517,81.2849,81.0851,81.1042,7470.0
2019-01-10 10:15:00,85.24,85.26,85.14,85.22,5903.0,81.0756,81.0947,80.9805,81.0566,5903.0
2019-01-10 10:20:00,85.25,85.52,85.24,85.46,12281.0,81.0851,81.342,81.0756,81.2849,12281.0
2019-01-10 10:25:00,85.49,85.5,85.36,85.41,14967.0,81.3134,81.3229,81.1898,81.2373,14967.0
2019-01-10 10:30:00,85.42,85.63,85.41,85.56,11622.0,81.2468,81.4466,81.2373,81.38,11622.0
2019-01-10 10:35:00,85.57,85.63,85.42,85.52,14743.0,81.3895,81.4466,81.2468,81.342,14743.0
2019-01-10 10:40:00,85.52,85.59,85.49,85.52,12383.0,81.342,81.4085,81.3134,81.342,12383.0
2019-01-10 10:45:00,85.52,85.65,85.44,85.51,18963.0,81.342,81.4656,81.2659,81.3324,18963.0
2019-01-10 10:50:00,85.49,85.58,85.45,85.52,6682.0,81.3134,81.399,81.2754,81.342,6682.0
2019-01-10 10:55:00,85.51,85.55,85.48,85.48,7318.0,81.3324,81.3705,81.3039,81.3039,7318.0
2019-01-10 11:00:00,85.47,85.47,85.36,85.36,8662.0,81.2944,81.2944,81.1898,81.1898,8662.0
2019-01-10 11:05:00,85.39,85.55,85.37,85.52,8103.0,81.2183,81.3705,81.1993,81.342,8103.0
2019-01-10 11:10:00,85.54,85.74,85.5,85.71,7719.0,81.361,81.5512,81.3229,81.5227,7719.0
2019-01-10 11:15:00,85.74,85.78,85.6,85.6,12008.0,81.5512,81.5893,81.418,81.418,12008.0
2019-01-10 11:20:00,85.57,85.66,85.53,85.53,11066.0,81.3895,81.4751,81.3515,81.3515,11066.0
2019-01-10 11:25:00,85.55,85.63,85.51,85.63,7776.0,81.3705,81.4466,81.3324,81.4466,7776.0
2019-01-10 11:30:00,85.64,85.75,85.61,85.75,9325.0,81.4561,81.5607,81.4276,81.5607,9325.0
2019-01-10 11:35:00,85.73,85.84,85.72,85.78,6049.0,81.5417,81.6463,81.5322,81.5893,6049.0
2019-01-10 11:40:00,85.77,85.78,85.68,85.73,4335.0,81.5797,81.5893,81.4941,81.5417,4335.0
2019-01-10 11:45:00,85.71,85.73,85.64,85.66,5034.0,81.5227,81.5417,81.4561,81.4751,5034.0
2019-01-10 11:50:00,85.66,85.7,85.62,85.67,4602.0,81.4751,81.5132,81.4371,81.4846,4602.0
2019-01-10 11:55:00,85.69,85.75,85.65,85.75,5878.0,81.5037,81.5607,81.4656,81.5607,5878.0
2019-01-10 12:00:00,85.72,85.81,85.58,85.6,7231.0,81.5322,81.6178,81.399,81.418,7231.0
2019-01-10 12:05:00,85.62,85.68,85.56,85.62,4747.0,81.4371,81.4941,81.38,81.4371,4747.0
2019-01-10 12:10:00,85.59,85.66,85.48,85.49,15283.0,81.4085,81.4751,81.3039,81.3134,15283.0
2019-01-10 12:15:00,85.5,85.57,85.41,85.56,14536.0,81.3229,81.3895,81.2373,81.38,14536.0
2019-01-10 12:20:00,85.51,85.53,85.43,85.43,3882.0,81.3324,81.3515,81.2564,81.2564,3882.0
2019-01-10 12:25:00,85.46,85.53,85.43,85.51,4747.0,81.2849,81.3515,81.2564,81.3324,4747.0
2019-01-10 12:30:00,85.5,85.6,85.5,85.56,10097.0,81.3229,81.418,81.3229,81.38,10097.0
2019-01-10 12:35:00,85.53,85.84,85.53,85.8,19193.0,81.3515,81.6463,81.3515,81.6083,19193.0
2019-01-10 12:40:00,85.8,85.87,85.75,85.77,10895.0,81.6083,81.6749,81.5607,81.5797,10895.0
2019-01-10 12:45:00,85.77,85.93,85.69,85.93,5400.0,81.5797,81.7319,81.5037,81.7319,5400.0
2019-01-10 12:50:00,85.94,86.02,85.86,85.98,8767.0,81.7414,81.8175,81.6653,81.7795,8767.0
2019-01-10 12:55:00,85.98,86.02,85.88,85.91,17237.0,81.7795,81.8175,81.6844,81.7129,17237.0
2019-01-10 13:00:00,85.88,85.89,85.76,85.84,18015.0,81.6844,81.6939,81.5702,81.6463,18015.0
2019-01-10 13:05:00,85.83,85.89,85.62,85.62,9007.0,81.6368,81.6939,81.4371,81.4371,9007.0
2019-01-10 13:10:00,85.61,85.84,85.61,85.66,11902.0,81.4276,81.6463,81.4276,81.4751,11902.0
2019-01-10 13:15:00,85.65,85.72,85.57,85.67,9691.0,81.4656,81.5322,81.3895,81.4846,9691.0
2019-01-10 13:20:00,85.64,85.69,85.59,85.67,4711.0,81.4561,81.5037,81.4085,81.4846,4711.0
2019-01-10 13:25:00,85.71,85.8,85.7,85.8,8230.0,81.5227,81.6083,81.5132,81.6083,8230.0
2019-01-10 13:30:00,85.81,85.82,85.68,85.78,6527.0,81.6178,81.6273,81.4941,81.5893,6527.0
2019-01-10 13:35:00,85.77,85.78,85.64,85.67,8102.0,81.5797,81.5893,81.4561,81.4846,8102.0
2019-01-10 13:40:00,85.66,85.68,85.58,85.65,5406.0,81.4751,81.4941,81.399,81.4656,5406.0
2019-01-10 13:45:00,85.66,85.74,85.64,85.69,5588.0,81.4751,81.5512,81.4561,81.5037,5588.0
2019-01-10 13:50:00,85.7,85.73,85.62,85.64,5525.0,81.5132,81.5417,81.4371,81.4561,5525.0
2019-01-10 13:55:00,85.65,85.77,85.64,85.76,3650.0,81.4656,81.5797,81.4561,81.5702,3650.0
2019-01-10 14:00:00,85.78,85.95,85.76,85.88,12024.0,81.5893,81.7509,81.5702,81.6844,12024.0
2019-01-10 14:05:00,85.88,86.18,85.88,86.18,17385.0,81.6844,81.9697,81.6844,81.9697,17385.0
2019-01-10 14:10:00,86.16,86.19,86.06,86.09,18221.0,81.9507,81.9792,81.8556,81.8841,18221.0
2019-01-10 14:15:00,86.14,86.15,86.04,86.13,7927.0,81.9317,81.9412,81.8366,81.9222,7927.0
2019-01-10 14:20:00,86.14,86.22,86.1,86.11,7105.0,81.9317,82.0078,81.8936,81.9031,7105.0
2019-01-10 14:25:00,86.13,86.13,85.97,86.05,7445.0,81.9222,81.9222,81.77,81.8461,7445.0
2019-01-10 14:30:00,86.05,86.07,85.96,86.04,8804.0,81.8461,81.8651,81.7605,81.8366,8804.0
2019-01-10 14:35:00,86.01,86.06,85.95,86.0,13538.0,81.808,81.8556,81.7509,81.7985,13538.0
2019-01-10 14:40:00,85.99,86.04,85.91,85.96,8321.0,81.789,81.8366,81.7129,81.7605,8321.0
2019-01-10 14:45:00,85.95,85.95,85.78,85.79,4900.0,81.7509,81.7509,81.5893,81.5988,4900.0
2019-01-10 14:50:00,85.79,85.81,85.68,85.73,17786.0,81.5988,81.6178,81.4941,81.5417,17786.0
2019-01-10 14:55:00,85.7,85.78,85.68,85.76,8326.0,81.5132,81.5893,81.4941,81.5702,8326.0
2019-01-10 15:00:00,85.76,85.88,85.71,85.86,14377.0,81.5702,81.6844,81.5227,81.6653,14377.0
2019-01-10 15:05:00,85.83,85.87,85.78,85.78,10446.0,81.6368,81.6749,81.5893,81.5893,10446.0
2019-01-10 15:10:00,85.77,85.91,85.71,85.88,12365.0,81.5797,81.7129,81.5227,81.6844,12365.0
2019-01-10 15:15:00,85.9,85.95,85.85,85.88,7056.0,81.7034,81.7509,81.6558,81.6844,7056.0
2019-01-10 15:20:00,85.88,85.96,85.82,85.92,15955.0,81.6844,81.7605,81.6273,81.7224,15955.0
2019-01-10 15:25:00,85.92,85.97,85.9,85.92,26694.0,81.7224,81.77,81.7034,81.7224,26694.0
2019-01-10 15:30:00,85.92,85.99,85.87,85.91,23955.0,81.7224,81.789,81.6749,81.7129,23955.0
2019-01-10 15:35:00,85.91,85.93,85.86,85.88,26577.0,81.7129,81.7319,81.6653,81.6844,26577.0
2019-01-10 15:40:00,85.89,85.95,85.85,85.92,29399.0,81.6939,81.7509,81.6558,81.7224,29399.0
2019-01-10 15:45:00,85.94,85.99,85.75,85.78,49747.0,81.7414,81.789,81.5607,81.5893,49747.0
2019-01-10 15:50:00,85.78,85.88,85.78,85.84,33175.0,81.5893,81.6844,81.5893,81.6463,33175.0
2019-01-10 15:55:00,85.85,85.94,85.76,85.88,86431.0,81.6558,81.7414,81.5702,81.6844,86431.0
2019-01-11 09:30:00,85.49,85.69,85.38,85.42,26664.0,81.3134,81.5037,81.2088,81.2468,26664.0
2019-01-11 09:35:00,85.38,85.68,85.25,85.67,14454.0,81.2088,81.4941,81.0851,81.4846,14454.0
2019-01-11 09:40:00,85.64,85.71,85.45,85.61,16905.0,81.4561,81.5227,81.2754,81.4276,16905.0
2019-01-11 09:45:00,85.65,85.69,85.46,85.59,14548.0,81.4656,81.5037,81.2849,81.4085,14548.0
2019-01-11 09:50:00,85.59,85.65,85.29,85.4,6405.0,81.4085,81.4656,81.1232,81.2278,6405.0
2019-01-11 09:55:00,85.37,85.58,85.29,85.54,12722.0,81.1993,81.399,81.1232,81.361,12722.0
2019-01-11 10:00:00,85.57,85.63,85.48,85.58,6947.0,81.3895,81.4466,81.3039,81.399,6947.0
2019-01-11 10:05:00,85.63,85.85,85.57,85.85,14338.0,81.4466,81.6558,81.3895,81.6558,14338.0
2019-01-11 10:10:00,85.86,85.89,85.73,85.73,7947.0,81.6653,81.6939,81.5417,81.5417,7947.0
2019-01-11 10:15:00,85.75,85.78,85.65,85.73,7818.0,81.5607,81.5893,81.4656,81.5417,7818.0
2019-01-11 10:20:00,85.76,85.88,85.71,85.84,26809.0,81.5702,81.6844,81.5227,81.6463,26809.0
2019-01-11 10:25:00,85.82,85.82,85.46,85.49,28023.0,81.6273,81.6273,81.2849,81.3134,28023.0
2019-01-11 10:30:00,85.47,85.57,85.4,85.52,32155.0,81.2944,81.3895,81.2278,81.342,32155.0
2019-01-11 10:35:00,85.54,85.64,85.42,85.45,9793.0,81.361,81.4561,81.2468,81.2754,9793.0
2019-01-11 10:40:00,85.43,85.51,85.4,85.41,28676.0,81.2564,81.3324,81.2278,81.2373,28676.0
2019-01-11 10:45:00,85.4,85.63,85.4,85.63,12937.0,81.2278,81.4466,81.2278,81.4466,12937.0
2019-01-11 10:50:00,85.64,85.67,85.47,85.59,6142.0,81.4561,81.4846,81.2944,81.4085,6142.0
2019-01-11 10:55:00,85.58,85.64,85.45,85.55,15624.0,81.399,81.4561,81.2754,81.3705,15624.0
2019-01-11 11:00:00,85.58,85.6,85.47,85.55,9524.0,81.399,81.418,81.2944,81.3705,9524.0
2019-01-11 11:05:00,85.53,85.55,85.46,85.53,8028.0,81.3515,81.3705,81.2849,81.3515,8028.0
2019-01-11 11:10:00,85.52,85.52,85.31,85.32,11861.0,81.342,81.342,81.1422,81.1517,11861.0
2019-01-11 11:15:00,85.34,85.47,85.34,85.47,12993.0,81.1707,81.2944,81.1707,81.2944,12993.0
2019-01-11 11:20:00,85.44,85.51,85.35,85.5,10998.0,81.2659,81.3324,81.1803,81.3229,10998.0
2019-01-11 11:25:00,85.5,85.53,85.4,85.51,7327.0,81.3229,81.3515,81.2278,81.3324,7327.0
2019-01-11 11:30:00,85.49,85.59,85.48,85.53,15144.0,81.3134,81.4085,81.3039,81.3515,15144.0
2019-01-11 11:35:00,85.54,85.56,85.47,85.53,9998.0,81.361,81.38,81.2944,81.3515,9998.0
2019-01-11 11:40:00,85.49,85.57,85.48,85.54,6567.0,81.3134,81.3895,81.3039,81.361,6567.0
2019-01-11 11:45:00,85.52,85.64,85.52,85.55,7430.0,81.342,81.4561,81.342,81.3705,7430.0
2019-01-11 11:50:00,85.54,85.61,85.54,85.57,5255.0,81.361,81.4276,81.361,81.3895,5255.0
2019-01-11 11:55:00,85.57,85.6,85.54,85.6,4506.0,81.3895,81.418,81.361,81.418,4506.0
2019-01-11 12:00:00,85.59,85.66,85.56,85.56,6490.0,81.4085,81.4751,81.38,81.38,6490.0
2019-01-11 12:05:00,85.56,85.61,85.48,85.5,5174.0,81.38,81.4276,81.3039,81.3229,5174.0
2019-01-11 12:10:00,85.5,85.54,85.44,85.54,5156.0,81.3229,81.361,81.2659,81.361,5156.0
2019-01-11 12:15:00,85.57,85.59,85.52,85.56,4353.0,81.3895,81.4085,81.342,81.38,4353.0
2019-01-11 12:20:00,85.56,85.56,85.47,85.49,6021.0,81.38,81.38,81.2944,81.3134,6021.0
2019-01-11 12:25:00,85.51,85.56,85.5,85.51,5320.0,81.3324,81.38,81.3229,81.3324,5320.0
2019-01-11 12:30:00,85.51,85.6,85.51,85.58,7816.0,81.3324,81.418,81.3324,81.399,7816.0
2019-01-11 12:35:00,85.57,85.58,85.47,85.52,9080.0,81.3895,81.399,81.2944,81.342,9080.0
2019-01-11 12:40:00,85.54,85.56,85.5,85.56,3280.0,81.361,81.38,81.3229,81.38,3280.0
2019-01-11 12:45:00,85.57,85.57,85.47,85.48,3563.0,81.3895,81.3895,81.2944,81.3039,3563.0
2019-01-11 12:50:00,85.45,85.52,85.44,85.47,3735.0,81.2754,81.342,81.2659,81.2944,3735.0
2019-01-11 12:55:00,85.48,85.55,85.46,85.54,4321.0,81.3039,81.3705,81.2849,81.361,4321.0
2019-01-11 13:00:00,85.52,85.54,85.41,85.43,10597.0,81.342,81.361,81.2373,81.2564,10597.0
2019-01-11 13:05:00,85.44,85.5,85.4,85.41,6595.0,81.2659,81.3229,81.2278,81.2373,6595.0
2019-01-11 13:10:00,85.43,85.45,85.29,85.33,6075.0,81.2564,81.2754,81.1232,81.1612,6075.0
2019-01-11 13:15:00,85.36,85.47,85.34,85.44,5593.0,81.1898,81.2944,81.1707,81.2659,5593.0
2019-01-11 13:20:00,85.43,85.45,85.37,85.39,7724.0,81.2564,81.2754,81.1993,81.2183,7724.0
2019-01-11 13:25:00,85.37,85.55,85.36,85.53,6062.0,81.1993,81.3705,81.1898,81.3515,6062.0
2019-01-11 13:30:00,85.52,85.6,85.51,85.6,5484.0,81.342,81.418,81.3324,81.418,5484.0
2019-01-11 13:35:00,85.57,85.6,85.44,85.45,17095.0,81.3895,81.418,81.2659,81.2754,17095.0
2019-01-11 13:40:00,85.45,85.46,85.38,85.41,7156.0,81.2754,81.2849,81.2088,81.2373,7156.0
2019-01-11 13:45:00,85.38,85.48,85.38,85.45,3450.0,81.2088,81.3039,81.2088,81.2754,3450.0
2019-01-11 13:50:00,85.43,85.45,85.33,85.41,10688.0,81.2564,81.2754,81.1612,81.2373,10688.0
2019-01-11 13:55:00,85.42,85.5,85.4,85.44,9111.0,81.2468,81.3229,81.2278,81.2659,9111.0
2019-01-11 14:00:00,85.46,85.53,85.37,85.52,40750.0,81.2849,81.3515,81.1993,81.342,40750.0
2019-01-11 14:05:00,85.51,85.65,85.49,85.65,10613.0,81.3324,81.4656,81.3134,81.4656,10613.0
2019-01-11 14:10:00,85.62,85.76,85.61,85.71,8466.0,81.4371,81.5702,81.4276,81.5227,8466.0
2019-01-11 14:15:00,85.69,85.84,85.69,85.8,11258.0,81.5037,81.6463,81.5037,81.6083,11258.0
2019-01-11 14:20:00,85.77,85.8,85.73,85.78,8570.0,81.5797,81.6083,81.5417,81.5893,8570.0
2019-01-11 14:25:00,85.79,85.98,85.78,85.98,5602.0,81.5988,81.7795,81.5893,81.7795,5602.0
2019-01-11 14:30:00,85.96,85.96,85.88,85.92,5726.0,81.7605,81.7605,81.6844,81.7224,5726.0
2019-01-11 14:35:00,85.9,85.94,85.85,85.88,6108.0,81.7034,81.7414,81.6558,81.6844,6108.0
2019-01-11 14:40:00,85.84,85.9,85.82,85.89,4231.0,81.6463,81.7034,81.6273,81.6939,4231.0
2019-01-11 14:45:00,85.91,85.91,85.78,85.81,7567.0,81.7129,81.7129,81.5893,81.6178,7567.0
2019-01-11 14:50:00,85.83,85.91,85.79,85.86,17252.0,81.6368,81.7129,81.5988,81.6653,17252.0
2019-01-11 14:55:00,85.87,85.87,85.69,85.69,18066.0,81.6749,81.6749,81.5037,81.5037,18066.0
2019-01-11 15:00:00,85.68,85.74,85.62,85.63,7027.0,81.4941,81.5512,81.4371,81.4466,7027.0
2019-01-11 15:05:00,85.66,85.83,85.64,85.75,7342.0,81.4751,81.6368,81.4561,81.5607,7342.0
2019-01-11 15:10:00,85.76,85.79,85.72,85.73,6915.0,81.5702,81.5988,81.5322,81.5417,6915.0
2019-01-11 15:15:00,85.71,85.73,85.67,85.72,8377.0,81.5227,81.5417,81.4846,81.5322,8377.0
2019-01-11 15:20:00,85.7,85.72,85.66,85.68,7122.0,81.5132,81.5322,81.4751,81.4941,7122.0
2019-01-11 15:25:00,85.67,85.69,85.6,85.64,11936.0,81.4846,81.5037,81.418,81.4561,11936.0
2019-01-11 15:30:00,85.63,85.74,85.63,85.72,15141.0,81.4466,81.5512,81.4466,81.5322,15141.0
2019-01-11 15:35:00,85.72,85.86,85.7,85.81,11073.0,81.5322,81.6653,81.5132,81.6178,11073.0
2019-01-11 15:40:00,85.82,85.88,85.81,85.84,14620.0,81.6273,81.6844,81.6178,81.6463,14620.0
2019-01-11 15:45:00,85.83,85.95,85.83,85.95,22188.0,81.6368,81.7509,81.6368,81.7509,22188.0
2019-01-11 15:50:00,85.95,86.0,85.91,85.95,18835.0,81.7509,81.7985,81.7129,81.7509,18835.0
2019-01-11 15:55:00,85.97,86.09,85.97,86.06,83745.0,81.77,81.8841,81.77,81.8556,83745.0
2019-01-14 09:30:00,85.34,85.7,85.06,85.09,28493.0,81.1707,81.5132,80.9044,80.933,28493.0
2019-01-14 09:35:00,85.06,85.23,84.74,85.2,26279.0,80.9044,81.0661,80.6001,81.0376,26279.0
2019-01-14 09:40:00,85.19,85.26,84.97,85.19,18060.0,81.0281,81.0947,80.8188,81.0281,18060.0
2019-01-14 09:45:00,85.26,85.42,85.15,85.37,23059.0,81.0947,81.2468,80.99,81.1993,23059.0
2019-01-14 09:50:00,85.31,85.46,85.28,85.33,17090.0,81.1422,81.2849,81.1137,81.1612,17090.0
2019-01-14 09:55:00,85.3,85.36,85.22,85.29,25584.0,81.1327,81.1898,81.0566,81.1232,25584.0
2019-01-14 10:00:00,85.29,85.35,85.14,85.23,12993.0,81.1232,81.1803,80.9805,81.0661,12993.0
2019-01-14 10:05:00,85.21,85.21,84.83,84.84,15359.0,81.0471,81.0471,80.6857,80.6952,15359.0
2019-01-14 10:10:00,84.85,84.87,84.78,84.83,11430.0,80.7047,80.7237,80.6381,80.6857,11430.0
2019-01-14 10:15:00,84.84,84.86,84.58,84.62,24276.0,80.6952,80.7142,80.4479,80.4859,24276.0
2019-01-14 10:20:00,84.61,84.67,84.52,84.57,12002.0,80.4764,80.5335,80.3908,80.4384,12002.0
2019-01-14 10:25:00,84.53,84.53,84.43,84.43,10600.0,80.4003,80.4003,80.3052,80.3052,10600.0
2019-01-14 10:30:00,84.45,84.71,84.45,84.65,17456.0,80.3242,80.5715,80.3242,80.5145,17456.0
2019-01-14 10:35:00,84.67,84.73,84.63,84.65,8995.0,80.5335,80.5906,80.4954,80.5145,8995.0
2019-01-14 10:40:00,84.65,84.69,84.53,84.59,49292.0,80.5145,80.5525,80.4003,80.4574,49292.0
2019-01-14 10:45:00,84.59,84.61,84.41,84.47,24135.0,80.4574,80.4764,80.2862,80.3433,24135.0
2019-01-14 10:50:00,84.49,84.67,84.47,84.59,31729.0,80.3623,80.5335,80.3433,80.4574,31729.0
2019-01-14 10:55:00,84.62,84.82,84.62,84.7,15952.0,80.4859,80.6762,80.4859,80.562,15952.0
2019-01-14 11:00:00,84.68,84.79,84.63,84.76,35214.0,80.543,80.6476,80.4954,80.6191,35214.0
2019-01-14 11:05:00,84.76,84.76,84.62,84.71,11062.0,80.6191,80.6191,80.4859,80.5715,11062.0
2019-01-14 11:10:00,84.68,84.77,84.67,84.76,3849.0,80.543,80.6286,80.5335,80.6191,3849.0
2019-01-14 11:15:00,84.77,84.82,84.66,84.67,6564.0,80.6286,80.6762,80.524,80.5335,6564.0
2019-01-14 11:20:00,84.65,84.69,84.54,84.64,25242.0,80.5145,80.5525,80.4098,80.5049,25242.0
2019-01-14 11:25:00,84.63,84.65,84.54,84.55,15174.0,80.4954,80.5145,80.4098,80.4193,15174.0
2019-01-14 11:30:00,84.55,84.74,84.51,84.7,18513.0,80.4193,80.6001,80.3813,80.562,18513.0
2019-01-14 11:35:00,84.71,84.82,84.69,84.82,7610.0,80.5715,80.6762,80.5525,80.6762,7610.0
2019-01-14 11:40:00,84.84,84.86,84.81,84.86,7886.0,80.6952,80.7142,80.6666,80.7142,7886.0
2019-01-14 11:45:00,84.87,84.87,84.78,84.8,10061.0,80.7237,80.7237,80.6381,80.6571,10061.0
2019-01-14 11:50:00,84.81,84.89,84.79,84.89,10574.0,80.6666,80.7427,80.6476,80.7427,10574.0
2019-01-14 11:55:00,84.89,85.01,84.89,84.99,12406.0,80.7427,80.8569,80.7427,80.8378,12406.0
2019-01-14 12:00:00,84.99,85.0,84.8,84.83,7266.0,80.8378,80.8474,80.6571,80.6857,7266.0
2019-01-14 12:05:00,84.83,84.83,84.73,84.74,6666.0,80.6857,80.6857,80.5906,80.6001,6666.0
2019-01-14 12:10:00,84.75,84.75,84.67,84.74,9219.0,80.6096,80.6096,80.5335,80.6001,9219.0
2019-01-14 12:15:00,84.76,84.93,84.76,84.89,11064.0,80.6191,80.7808,80.6191,80.7427,11064.0
2019-01-14 12:20:00,84.85,84.94,84.79,84.93,7862.0,80.7047,80.7903,80.6476,80.7808,7862.0
2019-01-14 12:25:00,84.92,85.02,84.9,84.96,8409.0,80.7713,80.8664,80.7522,80.8093,8409.0
2019-01-14 12:30:00,84.96,84.96,84.88,84.9,5109.0,80.8093,80.8093,80.7332,80.7522,5109.0
2019-01-14 12:35:00,84.9,84.91,84.88,84.91,3188.0,80.7522,80.7618,80.7332,80.7618,3188.0
2019-01-14 12:40:00,84.91,84.91,84.86,84.9,6383.0,80.7618,80.7618,80.7142,80.7522,6383.0
2019-01-14 12:45:00,84.89,84.89,84.84,84.85,5495.0,80.7427,80.7427,80.6952,80.7047,5495.0
2019-01-14 12:50:00,84.84,84.86,84.79,84.83,6794.0,80.6952,80.7142,80.6476,80.6857,6794.0
2019-01-14 12:55:00,84.84,84.85,84.81,84.82,3896.0,80.6952,80.7047,80.6666,80.6762,3896.0
2019-01-14 13:00:00,84.82,84.86,84.78,84.82,7239.0,80.6762,80.7142,80.6381,80.6762,7239.0
2019-01-14 13:05:00,84.82,84.82,84.73,84.78,6613.0,80.6762,80.6762,80.5906,80.6381,6613.0
2019-01-14 13:10:00,84.74,84.79,84.7,84.78,11217.0,80.6001,80.6476,80.562,80.6381,11217.0
2019-01-14 13:15:00,84.79,84.83,84.77,84.83,2782.0,80.6476,80.6857,80.6286,80.6857,2782.0
2019-01-14 13:20:00,84.82,84.86,84.81,84.85,7559.0,80.6762,80.7142,80.6666,80.7047,7559.0
2019-01-14 13:25:00,84.85,84.85,84.79,84.82,4720.0,80.7047,80.7047,80.6476,80.6762,4720.0
2019-01-14 13:30:00,84.81,84.86,84.81,84.82,5094.0,80.6666,80.7142,80.6666,80.6762,5094.0
2019-01-14 13:35:00,84.85,84.86,84.81,84.85,10544.0,80.7047,80.7142,80.6666,80.7047,10544.0
2019-01-14 13:40:00,84.84,84.86,84.79,84.81,9250.0,80.6952,80.7142,80.6476,80.6666,9250.0
2019-01-14 13:45:00,84.82,84.85,84.77,84.85,8948.0,80.6762,80.7047,80.6286,80.7047,8948.0
2019-01-14 13:50:00,84.85,84.85,84.73,84.76,11159.0,80.7047,80.7047,80.5906,80.6191,11159.0
2019-01-14 13:55:00,84.77,84.82,84.71,84.71,7317.0,80.6286,80.6762,80.5715,80.5715,7317.0
2019-01-14 14:00:00,84.73,84.78,84.69,84.77,12166.0,80.5906,80.6381,80.5525,80.6286,12166.0
2019-01-14 14:05:00,84.77,84.79,84.69,84.7,15722.0,80.6286,80.6476,80.5525,80.562,15722.0
2019-01-14 14:10:00,84.7,84.77,84.69,84.72,7213.0,80.562,80.6286,80.5525,80.581,7213.0
2019-01-14 14:15:00,84.71,84.72,84.67,84.68,6598.0,80.5715,80.581,80.5335,80.543,6598.0
2019-01-14 14:20:00,84.7,84.71,84.65,84.7,7515.0,80.562,80.5715,80.5145,80.562,7515.0
2019-01-14 14:25:00,84.71,84.71,84.62,84.67,7115.0,80.5715,80.5715,80.4859,80.5335,7115.0
2019-01-14 14:30:00,84.69,84.71,84.64,84.7,7352.0,80.5525,80.5715,80.5049,80.562,7352.0
2019-01-14 14:35:00,84.7,84.72,84.67,84.68,5597.0,80.562,80.581,80.5335,80.543,5597.0
2019-01-14 14:40:00,84.7,84.73,84.67,84.69,8811.0,80.562,80.5906,80.5335,80.5525,8811.0
2019-01-14 14:45:00,84.69,84.75,84.68,84.74,7642.0,80.5525,80.6096,80.543,80.6001,7642.0
2019-01-14 14:50:00,84.74,84.76,84.72,84.74,7392.0,80.6001,80.6191,80.581,80.6001,7392.0
2019-01-14 14:55:00,84.75,84.86,84.73,84.78,27190.0,80.6096,80.7142,80.5906,80.6381,27190.0
2019-01-14 15:00:00,84.78,84.83,84.76,84.78,10501.0,80.6381,80.6857,80.6191,80.6381,10501.0
2019-01-14 15:05:00,84.78,84.8,84.75,84.77,11154.0,80.6381,80.6571,80.6096,80.6286,11154.0
2019-01-14 15:10:00,84.76,84.79,84.67,84.69,14600.0,80.6191,80.6476,80.5335,80.5525,14600.0
2019-01-14 15:15:00,84.7,84.75,84.68,84.73,16971.0,80.562,80.6096,80.543,80.5906,16971.0
2019-01-14 15:20:00,84.74,84.76,84.7,84.74,15776.0,80.6001,80.6191,80.562,80.6001,15776.0
2019-01-14 15:25:00,84.73,84.75,84.65,84.67,12339.0,80.5906,80.6096,80.5145,80.5335,12339.0
2019-01-14 15:30:00,84.66,84.74,84.65,84.7,14036.0,80.524,80.6001,80.5145,80.562,14036.0
2019-01-14 15:35:00,84.7,84.71,84.66,84.66,23896.0,80.562,80.5715,80.524,80.524,23896.0
2019-01-14 15:40:00,84.66,84.66,84.59,84.64,22544.0,80.524,80.524,80.4574,80.5049,22544.0
2019-01-14 15:45:00,84.63,84.66,84.56,84.63,63183.0,80.4954,80.524,80.4289,80.4954,63183.0
2019-01-14 15:50:00,84.64,84.65,84.59,84.62,42454.0,80.5049,80.5145,80.4574,80.4859,42454.0
2019-01-14 15:55:00,84.61,84.66,84.47,84.49,128653.0,80.4764,80.524,80.3433,80.3623,128653.0
2019-01-15 09:30:00,84.52,84.7,84.16,84.34,29106.0,80.3908,80.562,80.0484,80.2196,29106.0
2019-01-15 09:35:00,84.57,84.93,84.5,84.93,15486.0,80.4384,80.7808,80.3718,80.7808,15486.0
2019-01-15 09:40:00,84.91,85.09,84.9,85.02,10376.0,80.7618,80.933,80.7522,80.8664,10376.0
2019-01-15 09:45:00,85.0,85.17,84.89,85.07,25848.0,80.8474,81.0091,80.7427,80.9139,25848.0
2019-01-15 09:50:00,85.04,85.27,85.04,85.23,15170.0,80.8854,81.1042,80.8854,81.0661,15170.0
2019-01-15 09:55:00,85.21,85.3,85.17,85.26,20660.0,81.0471,81.1327,81.0091,81.0947,20660.0
2019-01-15 10:00:00,85.26,85.63,85.26,85.57,17527.0,81.0947,81.4466,81.0947,81.3895,17527.0
2019-01-15 10:05:00,85.54,85.58,85.24,85.27,24867.0,81.361,81.399,81.0756,81.1042,24867.0
2019-01-15 10:10:00,85.26,85.26,85.05,85.07,18218.0,81.0947,81.0947,80.8949,80.9139,18218.0
2019-01-15 10:15:00,85.09,85.2,84.96,85.2,141713.0,80.933,81.0376,80.8093,81.0376,141713.0
2019-01-15 10:20:00,85.2,85.37,85.1,85.37,45556.0,81.0376,81.1993,80.9425,81.1993,45556.0
2019-01-15 10:25:00,85.35,85.49,85.31,85.42,8305.0,81.1803,81.3134,81.1422,81.2468,8305.0
2019-01-15 10:30:00,85.42,85.61,85.41,85.61,13536.0,81.2468,81.4276,81.2373,81.4276,13536.0
2019-01-15 10:35:00,85.59,85.6,85.31,85.41,36445.0,81.4085,81.418,81.1422,81.2373,36445.0
2019-01-15 10:40:00,85.4,85.61,85.36,85.43,37410.0,81.2278,81.4276,81.1898,81.2564,37410.0
2019-01-15 10:45:00,85.43,85.43,85.21,85.31,17384.0,81.2564,81.2564,81.0471,81.1422,17384.0
2019-01-15 10:50:00,85.31,85.42,85.31,85.35,11138.0,81.1422,81.2468,81.1422,81.1803,11138.0
2019-01-15 10:55:00,85.35,85.46,85.27,85.37,7425.0,81.1803,81.2849,81.1042,81.1993,7425.0
2019-01-15 11:00:00,85.34,85.49,85.25,85.45,13228.0,81.1707,81.3134,81.0851,81.2754,13228.0
2019-01-15 11:05:00,85.45,85.54,85.44,85.49,6909.0,81.2754,81.361,81.2659,81.3134,6909.0
2019-01-15 11:10:00,85.45,85.45,85.24,85.31,20697.0,81.2754,81.2754,81.0756,81.1422,20697.0
2019-01-15 11:15:00,85.31,85.4,85.26,85.35,36098.0,81.1422,81.2278,81.0947,81.1803,36098.0
2019-01-15 11:20:00,85.38,85.44,85.25,85.25,11800.0,81.2088,81.2659,81.0851,81.0851,11800.0
2019-01-15 11:25:00,85.23,85.33,85.2,85.23,10980.0,81.0661,81.1612,81.0376,81.0661,10980.0
2019-01-15 11:30:00,85.21,85.21,85.06,85.08,14129.0,81.0471,81.0471,80.9044,80.9235,14129.0
2019-01-15 11:35:00,85.09,85.12,84.96,84.96,14171.0,80.933,80.9615,80.8093,80.8093,14171.0
2019-01-15 11:40:00,84.95,85.13,84.93,84.96,12370.0,80.7998,80.971,80.7808,80.8093,12370.0
2019-01-15 11:45:00,84.98,85.04,84.94,84.97,13355.0,80.8283,80.8854,80.7903,80.8188,13355.0
2019-01-15 11:50:00,84.97,85.02,84.93,85.0,8683.0,80.8188,80.8664,80.7808,80.8474,8683.0
2019-01-15 11:55:00,85.0,85.1,84.94,84.99,9730.0,80.8474,80.9425,80.7903,80.8378,9730.0
2019-01-15 12:00:00,85.0,85.05,84.97,85.02,13926.0,80.8474,80.8949,80.8188,80.8664,13926.0
2019-01-15 12:05:00,85.02,85.02,84.94,84.96,16432.0,80.8664,80.8664,80.7903,80.8093,16432.0
2019-01-15 12:10:00,84.96,85.03,84.96,85.01,7838.0,80.8093,80.8759,80.8093,80.8569,7838.0
2019-01-15 12:15:00,85.02,85.04,84.95,85.02,8713.0,80.8664,80.8854,80.7998,80.8664,8713.0
2019-01-15 12:20:00,85.04,85.11,85.01,85.03,15805.0,80.8854,80.952,80.8569,80.8759,15805.0
2019-01-15 12:25:00,85.06,85.11,85.04,85.04,8441.0,80.9044,80.952,80.8854,80.8854,8441.0
2019-01-15 12:30:00,85.06,85.06,84.93,84.97,5921.0,80.9044,80.9044,80.7808,80.8188,5921.0
2019-01-15 12:35:00,84.98,85.02,84.93,84.98,8319.0,80.8283,80.8664,80.7808,80.8283,8319.0
2019-01-15 12:40:00,85.0,85.01,84.86,84.9,8613.0,80.8474,80.8569,80.7142,80.7522,8613.0
2019-01-15 12:45:00,84.9,84.92,84.84,84.84,5435.0,80.7522,80.7713,80.6952,80.6952,5435.0
2019-01-15 12:50:00,84.83,84.87,84.8,84.83,4599.0,80.6857,80.7237,80.6571,80.6857,4599.0
2019-01-15 12:55:00,84.81,84.86,84.75,84.78,7445.0,80.6666,80.7142,80.6096,80.6381,7445.0
2019-01-15 13:00:00,84.77,84.81,84.73,84.77,9140.0,80.6286,80.6666,80.5906,80.6286,9140.0
2019-01-15 13:05:00,84.75,84.76,84.63,84.65,30562.0,80.6096,80.6191,80.4954,80.5145,30562.0
2019-01-15 13:10:00,84.66,84.68,84.55,84.55,14217.0,80.524,80.543,80.4193,80.4193,14217.0
2019-01-15 13:15:00,84.57,84.67,84.57,84.65,11509.0,80.4384,80.5335,80.4384,80.5145,11509.0
2019-01-15 13:20:00,84.63,84.68,84.53,84.68,35513.0,80.4954,80.543,80.4003,80.543,35513.0
2019-01-15 13:25:00,84.68,84.74,84.65,84.7,8226.0,80.543,80.6001,80.5145,80.562,8226.0
2019-01-15 13:30:00,84.7,84.72,84.67,84.69,9306.0,80.562,80.581,80.5335,80.5525,9306.0
2019-01-15 13:35:00,84.69,84.73,84.66,84.67,11015.0,80.5525,80.5906,80.524,80.5335,11015.0
2019-01-15 13:40:00,84.66,84.68,84.63,84.64,9328.0,80.524,80.543,80.4954,80.5049,9328.0
2019-01-15 13:45:00,84.64,84.67,84.58,84.64,14871.0,80.5049,80.5335,80.4479,80.5049,14871.0
2019-01-15 13:50:00,84.65,84.66,84.57,84.58,19879.0,80.5145,80.524,80.4384,80.4479,19879.0
2019-01-15 13:55:00,84.58,84.6,84.55,84.58,20011.0,80.4479,80.4669,80.4193,80.4479,20011.0
2019-01-15 14:00:00,84.59,84.7,84.51,84.51,14160.0,80.4574,80.562,80.3813,80.3813,14160.0
2019-01-15 14:05:00,84.52,84.55,84.48,84.53,11961.0,80.3908,80.4193,80.3528,80.4003,11961.0
2019-01-15 14:10:00,84.54,84.55,84.49,84.5,15188.0,80.4098,80.4193,80.3623,80.3718,15188.0
2019-01-15 14:15:00,84.49,84.5,84.36,84.45,33320.0,80.3623,80.3718,80.2386,80.3242,33320.0
2019-01-15 14:20:00,84.44,84.45,84.33,84.35,43672.0,80.3147,80.3242,80.2101,80.2291,43672.0
2019-01-15 14:25:00,84.34,84.37,84.19,84.2,24557.0,80.2196,80.2481,80.0769,80.0864,24557.0
2019-01-15 14:30:00,84.19,84.45,84.11,84.42,19097.0,80.0769,80.3242,80.0008,80.2957,19097.0
2019-01-15 14:35:00,84.41,84.43,84.22,84.35,18464.0,80.2862,80.3052,80.1055,80.2291,18464.0
2019-01-15 14:40:00,84.34,84.52,84.33,84.4,14894.0,80.2196,80.3908,80.2101,80.2767,14894.0
2019-01-15 14:45:00,84.4,84.49,84.38,84.44,25064.0,80.2767,80.3623,80.2577,80.3147,25064.0
2019-01-15 14:50:00,84.46,84.57,84.45,84.51,19402.0,80.3337,80.4384,80.3242,80.3813,19402.0
2019-01-15 14:55:00,84.51,84.61,84.49,84.59,20743.0,80.3813,80.4764,80.3623,80.4574,20743.0
2019-01-15 15:00:00,84.58,84.67,84.56,84.67,20946.0,80.4479,80.5335,80.4289,80.5335,20946.0
2019-01-15 15:05:00,84.65,84.78,84.59,84.77,13496.0,80.5145,80.6381,80.4574,80.6286,13496.0
2019-01-15 15:10:00,84.78,84.82,84.76,84.77,15191.0,80.6381,80.6762,80.6191,80.6286,15191.0
2019-01-15 15:15:00,84.77,84.77,84.66,84.66,29929.0,80.6286,80.6286,80.524,80.524,29929.0
2019-01-15 15:20:00,84.66,84.74,84.58,84.72,20570.0,80.524,80.6001,80.4479,80.581,20570.0
2019-01-15 15:25:00,84.71,84.74,84.57,84.58,33597.0,80.5715,80.6001,80.4384,80.4479,33597.0
2019-01-15 15:30:00,84.58,84.7,84.56,84.65,27373.0,80.4479,80.562,80.4289,80.5145,27373.0
2019-01-15 15:35:00,84.66,84.73,84.59,84.73,38136.0,80.524,80.5906,80.4574,80.5906,38136.0
2019-01-15 15:40:00,84.72,84.74,84.65,84.66,42980.0,80.581,80.6001,80.5145,80.524,42980.0
2019-01-15 15:45:00,84.66,84.83,84.66,84.72,53925.0,80.524,80.6857,80.524,80.581,53925.0
2019-01-15 15:50:00,84.73,84.75,84.69,84.72,29163.0,80.5906,80.6096,80.5525,80.581,29163.0
2019-01-15 15:55:00,84.72,84.81,84.63,84.78,141127.0,80.581,80.6666,80.4954,80.6381,141127.0
2019-01-16 09:30:00,84.76,84.98,84.65,84.65,50911.0,80.6191,80.8283,80.5145,80.5145,50911.0
2019-01-16 09:35:00,84.61,84.69,84.31,84.31,17530.0,80.4764,80.5525,80.1911,80.1911,17530.0
2019-01-16 09:40:00,84.24,84.41,84.17,84.36,11805.0,80.1245,80.2862,80.0579,80.2386,11805.0
2019-01-16 09:45:00,84.34,84.45,84.11,84.16,19529.0,80.2196,80.3242,80.0008,80.0484,19529.0
2019-01-16 09:50:00,84.21,84.26,84.01,84.14,15092.0,80.096,80.1435,79.9057,80.0294,15092.0
2019-01-16 09:55:00,84.17,84.29,84.12,84.16,18047.0,80.0579,80.172,80.0104,80.0484,18047.0
2019-01-16 10:00:00,84.17,84.21,84.07,84.17,19043.0,80.0579,80.096,79.9628,80.0579,19043.0
2019-01-16 10:05:00,84.14,84.28,83.9,83.96,36670.0,80.0294,80.1625,79.8011,79.8582,36670.0
2019-01-16 10:10:00,83.98,84.0,83.73,83.94,32439.0,79.8772,79.8962,79.6394,79.8391,32439.0
2019-01-16 10:15:00,83.94,84.03,83.84,83.94,17724.0,79.8391,79.9247,79.744,79.8391,17724.0
2019-01-16 10:20:00,83.95,84.04,83.86,83.93,17236.0,79.8487,79.9343,79.7631,79.8296,17236.0
2019-01-16 10:25:00,83.92,83.94,83.64,83.73,32535.0,79.8201,79.8391,79.5538,79.6394,32535.0
2019-01-16 10:30:00,83.7,83.78,83.51,83.63,25185.0,79.6109,79.687,79.4302,79.5443,25185.0
2019-01-16 10:35:00,83.63,83.75,83.54,83.58,27575.0,79.5443,79.6584,79.4587,79.4967,27575.0
2019-01-16 10:40:00,83.59,83.74,83.55,83.66,48495.0,79.5062,79.6489,79.4682,79.5728,48495.0
2019-01-16 10:45:00,83.65,83.74,83.64,83.7,30957.0,79.5633,79.6489,79.5538,79.6109,30957.0
2019-01-16 10:50:00,83.72,83.82,83.68,83.81,20987.0,79.6299,79.725,79.5918,79.7155,20987.0
2019-01-16 10:55:00,83.81,83.83,83.76,83.82,18937.0,79.7155,79.7345,79.6679,79.725,18937.0
2019-01-16 11:00:00,83.82,83.87,83.69,83.71,25889.0,79.725,79.7726,79.6014,79.6204,25889.0
2019-01-16 11:05:00,83.69,83.7,83.52,83.57,45636.0,79.6014,79.6109,79.4397,79.4872,45636.0
2019-01-16 11:10:00,83.56,83.84,83.56,83.83,45559.0,79.4777,79.744,79.4777,79.7345,45559.0
2019-01-16 11:15:00,83.83,83.95,83.79,83.89,109421.0,79.7345,79.8487,79.6965,79.7916,109421.0
2019-01-16 11:20:00,83.92,84.13,83.9,84.01,57018.0,79.8201,80.0199,79.8011,79.9057,57018.0
2019-01-16 11:25:00,84.02,84.06,83.91,84.0,16653.0,79.9152,79.9533,79.8106,79.8962,16653.0
2019-01-16 11:30:00,84.04,84.04,83.89,84.02,28523.0,79.9343,79.9343,79.7916,79.9152,28523.0
2019-01-16 11:35:00,83.98,84.04,83.92,83.98,11518.0,79.8772,79.9343,79.8201,79.8772,11518.0
2019-01-16 11:40:00,83.98,83.98,83.88,83.97,23895.0,79.8772,79.8772,79.7821,79.8677,23895.0
2019-01-16 11:45:00,83.97,84.03,83.84,83.84,13498.0,79.8677,79.9247,79.744,79.744,13498.0
2019-01-16 11:50:00,83.86,83.9,83.71,83.71,16684.0,79.7631,79.8011,79.6204,79.6204,16684.0
2019-01-16 11:55:00,83.74,83.84,83.74,83.81,30932.0,79.6489,79.744,79.6489,79.7155,30932.0
2019-01-16 12:00:00,83.81,84.0,83.78,83.99,59112.0,79.7155,79.8962,79.687,79.8867,59112.0
2019-01-16 12:05:00,84.0,84.03,83.85,83.92,22742.0,79.8962,79.9247,79.7535,79.8201,22742.0
2019-01-16 12:10:00,83.93,84.02,83.93,83.99,28678.0,79.8296,79.9152,79.8296,79.8867,28678.0
2019-01-16 12:15:00,83.97,84.0,83.83,83.98,21761.0,79.8677,79.8962,79.7345,79.8772,21761.0
2019-01-16 12:20:00,84.0,84.07,83.94,83.97,30704.0,79.8962,79.9628,79.8391,79.8677,30704.0
2019-01-16 12:25:00,83.98,83.98,83.84,83.85,25582.0,79.8772,79.8772,79.744,79.7535,25582.0
2019-01-16 12:30:00,83.86,83.92,83.78,83.81,24948.0,79.7631,79.8201,79.687,79.7155,24948.0
2019-01-16 12:35:00,83.82,83.84,83.67,83.84,28044.0,79.725,79.744,79.5823,79.744,28044.0
2019-01-16 12:40:00,83.83,83.9,83.81,83.84,19684.0,79.7345,79.8011,79.7155,79.744,19684.0
2019-01-16 12:45:00,83.83,83.93,83.7,83.72,17065.0,79.7345,79.8296,79.6109,79.6299,17065.0
2019-01-16 12:50:00,83.73,83.98,83.73,83.93,18849.0,79.6394,79.8772,79.6394,79.8296,18849.0
2019-01-16 12:55:00,83.93,84.02,83.9,83.95,25780.0,79.8296,79.9152,79.8011,79.8487,25780.0
2019-01-16 13:00:00,83.94,83.96,83.85,83.87,26802.0,79.8391,79.8582,79.7535,79.7726,26802.0
2019-01-16 13:05:00,83.88,83.89,83.68,83.78,34329.0,79.7821,79.7916,79.5918,79.687,34329.0
2019-01-16 13:10:00,83.78,83.86,83.7,83.7,21370.0,79.687,79.7631,79.6109,79.6109,21370.0
2019-01-16 13:15:00,83.72,83.83,83.71,83.82,9973.0,79.6299,79.7345,79.6204,79.725,9973.0
2019-01-16 13:20:00,83.82,83.87,83.8,83.86,9793.0,79.725,79.7726,79.706,79.7631,9793.0
2019-01-16 13:25:00,83.86,83.86,83.78,83.78,9680.0,79.7631,79.7631,79.687,79.687,9680.0
2019-01-16 13:30:00,83.79,83.9,83.79,83.87,509510.0,79.6965,79.8011,79.6965,79.7726,509510.0
2019-01-16 13:35:00,83.86,84.06,83.82,83.98,28095.0,79.7631,79.9533,79.725,79.8772,28095.0
2019-01-16 13:40:00,84.0,84.0,83.66,83.66,67435.0,79.8962,79.8962,79.5728,79.5728,67435.0
2019-01-16 13:45:00,83.67,84.01,83.65,83.95,37073.0,79.5823,79.9057,79.5633,79.8487,37073.0
2019-01-16 13:50:00,83.97,83.99,83.87,83.92,27915.0,79.8677,79.8867,79.7726,79.8201,27915.0
2019-01-16 13:55:00,83.9,83.95,83.82,83.82,23457.0,79.8011,79.8487,79.725,79.725,23457.0
2019-01-16 14:00:00,83.81,83.89,83.81,83.81,17964.0,79.7155,79.7916,79.7155,79.7155,17964.0
2019-01-16 14:05:00,83.82,83.93,83.76,83.9,25194.0,79.725,79.8296,79.6679,79.8011,25194.0
2019-01-16 14:10:00,83.91,83.96,83.88,83.89,34517.0,79.8106,79.8582,79.7821,79.7916,34517.0
2019-01-16 14:15:00,83.89,83.97,83.88,83.95,41247.0,79.7916,79.8677,79.7821,79.8487,41247.0
2019-01-16 14:20:00,83.96,84.0,83.9,83.97,69769.0,79.8582,79.8962,79.8011,79.8677,69769.0
2019-01-16 14:25:00,83.97,83.97,83.84,83.86,17395.0,79.8677,79.8677,79.744,79.7631,17395.0
2019-01-16 14:30:00,83.85,83.86,83.75,83.76,41624.0,79.7535,79.7631,79.6584,79.6679,41624.0
2019-01-16 14:35:00,83.77,83.78,83.49,83.51,59968.0,79.6775,79.687,79.4111,79.4302,59968.0
2019-01-16 14:40:00,83.51,83.62,83.5,83.52,63278.0,79.4302,79.5348,79.4206,79.4397,63278.0
2019-01-16 14:45:00,83.52,83.53,83.41,83.5,34032.0,79.4397,79.4492,79.335,79.4206,34032.0
2019-01-16 14:50:00,83.5,83.63,83.48,83.49,25333.0,79.4206,79.5443,79.4016,79.4111,25333.0
2019-01-16 14:55:00,83.49,83.52,83.38,83.45,31960.0,79.4111,79.4397,79.3065,79.3731,31960.0
2019-01-16 15:00:00,83.45,83.62,83.43,83.61,15315.0,79.3731,79.5348,79.3541,79.5253,15315.0
2019-01-16 15:05:00,83.61,83.61,83.44,83.55,44745.0,79.5253,79.5253,79.3636,79.4682,44745.0
2019-01-16 15:10:00,83.53,83.57,83.5,83.51,35494.0,79.4492,79.4872,79.4206,79.4302,35494.0
2019-01-16 15:15:00,83.51,83.63,83.44,83.63,65488.0,79.4302,79.5443,79.3636,79.5443,65488.0
2019-01-16 15:20:00,83.62,83.63,83.54,83.56,59678.0,79.5348,79.5443,79.4587,79.4777,59678.0
2019-01-16 15:25:00,83.56,83.61,83.53,83.55,37532.0,79.4777,79.5253,79.4492,79.4682,37532.0
2019-01-16 15:30:00,83.55,83.55,83.31,83.37,44127.0,79.4682,79.4682,79.2399,79.297,44127.0
2019-01-16 15:35:00,83.37,83.42,83.32,83.39,58217.0,79.297,79.3446,79.2494,79.316,58217.0
2019-01-16 15:40:00,83.39,83.39,83.25,83.27,61575.0,79.316,79.316,79.1829,79.2019,61575.0
2019-01-16 15:45:00,83.26,83.43,83.24,83.37,59444.0,79.1924,79.3541,79.1733,79.297,59444.0
2019-01-16 15:50:00,83.37,83.37,83.26,83.31,53497.0,79.297,79.297,79.1924,79.2399,53497.0
2019-01-16 15:55:00,83.31,83.35,83.14,83.15,196731.0,79.2399,79.278,79.0782,79.0877,196731.0
2019-01-17 09:30:00,82.67,82.71,82.26,82.35,74510.0,78.7843,78.8224,78.3935,78.4793,74510.0
2019-01-17 09:35:00,82.43,82.65,82.33,82.63,51344.0,78.5555,78.7652,78.4602,78.7461,51344.0
2019-01-17 09:40:00,82.62,82.73,82.57,82.67,25956.0,78.7366,78.8414,78.689,78.7843,25956.0
2019-01-17 09:45:00,82.72,83.0,82.64,82.9,51767.0,78.8319,79.0987,78.7557,79.0034,51767.0
2019-01-17 09:50:00,82.92,83.03,82.82,82.98,79621.0,79.0225,79.1273,78.9272,79.0797,79621.0
2019-01-17 09:55:00,82.98,83.3,82.94,83.28,53817.0,79.0797,79.3846,79.0416,79.3656,53817.0
2019-01-17 10:00:00,83.28,83.53,83.22,83.44,35793.0,79.3656,79.6038,79.3084,79.5181,35793.0
2019-01-17 10:05:00,83.42,83.52,83.4,83.45,23748.0,79.499,79.5943,79.4799,79.5276,23748.0
2019-01-17 10:10:00,83.44,83.52,83.38,83.46,47025.0,79.5181,79.5943,79.4609,79.5371,47025.0
2019-01-17 10:15:00,83.48,83.6,83.43,83.43,58401.0,79.5562,79.6705,79.5085,79.5085,58401.0
2019-01-17 10:20:00,83.45,83.55,83.43,83.53,41566.0,79.5276,79.6229,79.5085,79.6038,41566.0
2019-01-17 10:25:00,83.55,83.92,83.52,83.9,44889.0,79.6229,79.9755,79.5943,79.9564,44889.0
2019-01-17 10:30:00,83.89,83.93,83.79,83.88,25640.0,79.9469,79.985,79.8516,79.9374,25640.0
2019-01-17 10:35:00,83.88,84.04,83.88,83.95,35532.0,79.9374,80.0899,79.9374,80.0041,35532.0
2019-01-17 10:40:00,83.96,83.97,83.69,83.78,25491.0,80.0136,80.0231,79.7563,79.8421,25491.0
2019-01-17 10:45:00,83.78,83.83,83.68,83.8,12680.0,79.8421,79.8897,79.7468,79.8611,12680.0
2019-01-17 10:50:00,83.79,83.88,83.77,83.88,28983.0,79.8516,79.9374,79.8326,79.9374,28983.0
2019-01-17 10:55:00,83.9,83.9,83.81,83.83,16816.0,79.9564,79.9564,79.8707,79.8897,16816.0
2019-01-17 11:00:00,83.83,83.99,83.83,83.94,14176.0,79.8897,80.0422,79.8897,79.9946,14176.0
2019-01-17 11:05:00,83.93,84.07,83.93,84.02,20694.0,79.985,80.1184,79.985,80.0708,20694.0
2019-01-17 11:10:00,84.02,84.02,83.86,83.89,11050.0,80.0708,80.0708,79.9183,79.9469,11050.0
2019-01-17 11:15:00,83.9,84.0,83.88,83.98,12932.0,79.9564,80.0517,79.9374,80.0327,12932.0
2019-01-17 11:20:00,83.99,83.99,83.83,83.91,18500.0,80.0422,80.0422,79.8897,79.966,18500.0
2019-01-17 11:25:00,83.91,83.92,83.84,83.91,12673.0,79.966,79.9755,79.8993,79.966,12673.0
2019-01-17 11:30:00,83.9,83.9,83.82,83.88,12387.0,79.9564,79.9564,79.8802,79.9374,12387.0
2019-01-17 11:35:00,83.83,83.85,83.73,83.78,17213.0,79.8897,79.9088,79.7944,79.8421,17213.0
2019-01-17 11:40:00,83.79,83.85,83.72,83.73,14535.0,79.8516,79.9088,79.7849,79.7944,14535.0
2019-01-17 11:45:00,83.7,83.74,83.59,83.7,7554.0,79.7658,79.804,79.661,79.7658,7554.0
2019-01-17 11:50:00,83.72,83.73,83.6,83.62,8776.0,79.7849,79.7944,79.6705,79.6896,8776.0
2019-01-17 11:55:00,83.65,83.71,83.61,83.7,11200.0,79.7182,79.7754,79.6801,79.7658,11200.0
2019-01-17 12:00:00,83.7,83.84,83.69,83.83,8745.0,79.7658,79.8993,79.7563,79.8897,8745.0
2019-01-17 12:05:00,83.82,83.84,83.69,83.74,8530.0,79.8802,79.8993,79.7563,79.804,8530.0
2019-01-17 12:10:00,83.74,83.82,83.73,83.79,10093.0,79.804,79.8802,79.7944,79.8516,10093.0
2019-01-17 12:15:00,83.78,83.88,83.76,83.83,8598.0,79.8421,79.9374,79.823,79.8897,8598.0
2019-01-17 12:20:00,83.84,83.98,83.83,83.98,7009.0,79.8993,80.0327,79.8897,80.0327,7009.0
2019-01-17 12:25:00,83.97,83.99,83.85,83.91,14927.0,80.0231,80.0422,79.9088,79.966,14927.0
2019-01-17 12:30:00,83.9,83.91,83.83,83.9,9807.0,79.9564,79.966,79.8897,79.9564,9807.0
2019-01-17 12:35:00,83.88,83.94,83.87,83.92,12580.0,79.9374,79.9946,79.9279,79.9755,12580.0
2019-01-17 12:40:00,83.92,83.92,83.87,83.88,14532.0,79.9755,79.9755,79.9279,79.9374,14532.0
2019-01-17 12:45:00,83.88,83.92,83.83,83.86,19658.0,79.9374,79.9755,79.8897,79.9183,19658.0
2019-01-17 12:50:00,83.86,83.91,83.7,83.7,19736.0,79.9183,79.966,79.7658,79.7658,19736.0
2019-01-17 12:55:00,83.71,83.74,83.55,83.59,27122.0,79.7754,79.804,79.6229,79.661,27122.0
2019-01-17 13:00:00,83.58,83.7,83.58,83.66,10277.0,79.6515,79.7658,79.6515,79.7277,10277.0
2019-01-17 13:05:00,83.68,83.7,83.58,83.68,14379.0,79.7468,79.7658,79.6515,79.7468,14379.0
2019-01-17 13:10:00,83.66,83.69,83.62,83.68,10154.0,79.7277,79.7563,79.6896,79.7468,10154.0
2019-01-17 13:15:00,83.71,83.74,83.69,83.73,9873.0,79.7754,79.804,79.7563,79.7944,9873.0
2019-01-17 13:20:00,83.76,83.86,83.72,83.85,14818.0,79.823,79.9183,79.7849,79.9088,14818.0
2019-01-17 13:25:00,83.86,83.89,83.79,83.83,21101.0,79.9183,79.9469,79.8516,79.8897,21101.0
2019-01-17 13:30:00,83.84,83.84,83.77,83.8,21508.0,79.8993,79.8993,79.8326,79.8611,21508.0
2019-01-17 13:35:00,83.78,83.86,83.76,83.86,11099.0,79.8421,79.9183,79.823,79.9183,11099.0
2019-01-17 13:40:00,83.85,83.94,83.85,83.92,9750.0,79.9088,79.9946,79.9088,79.9755,9750.0
2019-01-17 13:45:00,83.93,84.12,83.92,84.11,14385.0,79.985,80.1661,79.9755,80.1566,14385.0
2019-01-17 13:50:00,84.11,84.13,83.99,84.09,22519.0,80.1566,80.1756,80.0422,80.1375,22519.0
2019-01-17 13:55:00,84.06,84.11,84.0,84.11,19178.0,80.1089,80.1566,80.0517,80.1566,19178.0
2019-01-17 14:00:00,84.11,84.19,84.11,84.16,16911.0,80.1566,80.2328,80.1566,80.2042,16911.0
2019-01-17 14:05:00,84.17,84.26,84.15,84.2,43787.0,80.2137,80.2995,80.1947,80.2423,43787.0
2019-01-17 14:10:00,84.22,84.38,84.22,84.34,33386.0,80.2614,80.4139,80.2614,80.3758,33386.0
2019-01-17 14:15:00,84.34,84.39,84.26,84.32,30577.0,80.3758,80.4234,80.2995,80.3567,30577.0
2019-01-17 14:20:00,84.31,84.38,84.27,84.38,27178.0,80.3472,80.4139,80.309,80.4139,27178.0
2019-01-17 14:25:00,84.38,84.39,84.25,84.27,32953.0,80.4139,80.4234,80.29,80.309,32953.0
2019-01-17 14:30:00,84.27,84.29,84.21,84.28,25935.0,80.309,80.3281,80.2519,80.3186,25935.0
2019-01-17 14:35:00,84.26,84.4,84.23,84.33,32691.0,80.2995,80.4329,80.2709,80.3662,32691.0
2019-01-17 14:40:00,84.33,84.57,84.29,84.39,59193.0,80.3662,80.5949,80.3281,80.4234,59193.0
2019-01-17 14:45:00,84.42,84.54,84.34,84.43,40160.0,80.452,80.5664,80.3758,80.4615,40160.0
2019-01-17 14:50:00,84.44,84.46,84.28,84.37,25263.0,80.4711,80.4901,80.3186,80.4043,25263.0
2019-01-17 14:55:00,84.38,84.39,84.05,84.28,26465.0,80.4139,80.4234,80.0994,80.3186,26465.0
2019-01-17 15:00:00,84.25,84.26,84.05,84.07,33836.0,80.29,80.2995,80.0994,80.1184,33836.0
2019-01-17 15:05:00,84.09,84.12,84.01,84.03,21713.0,80.1375,80.1661,80.0613,80.0803,21713.0
2019-01-17 15:10:00,84.03,84.04,83.89,83.95,27969.0,80.0803,80.0899,79.9469,80.0041,27969.0
2019-01-17 15:15:00,83.94,83.98,83.86,83.94,27208.0,79.9946,80.0327,79.9183,79.9946,27208.0
2019-01-17 15:20:00,83.93,83.99,83.84,83.87,24423.0,79.985,80.0422,79.8993,79.9279,24423.0
2019-01-17 15:25:00,83.88,83.97,83.78,83.94,24924.0,79.9374,80.0231,79.8421,79.9946,24924.0
2019-01-17 15:30:00,83.96,84.13,83.95,84.13,38870.0,80.0136,80.1756,80.0041,80.1756,38870.0
2019-01-17 15:35:00,84.12,84.26,84.1,84.17,32467.0,80.1661,80.2995,80.147,80.2137,32467.0
2019-01-17 15:40:00,84.17,84.28,84.15,84.2,58042.0,80.2137,80.3186,80.1947,80.2423,58042.0
2019-01-17 15:45:00,84.21,84.29,84.03,84.09,69968.0,80.2519,80.3281,80.0803,80.1375,69968.0
2019-01-17 15:50:00,84.1,84.21,84.07,84.2,64254.0,80.147,80.2519,80.1184,80.2423,64254.0
2019-01-17 15:55:00,84.2,84.33,84.15,84.23,182331.0,80.2423,80.3662,80.1947,80.2709,182331.0
2019-01-18 09:30:00,84.62,84.74,84.53,84.53,1038.0,80.6426,80.757,80.5568,80.5568,1038.0
2019-01-18 09:35:00,84.79,85.15,84.6,85.06,344955.0,80.8046,81.1477,80.6235,81.0619,344955.0
2019-01-18 09:40:00,85.03,85.07,84.71,84.74,11445.0,81.0333,81.0714,80.7284,80.757,11445.0
2019-01-18 09:45:00,84.69,84.78,84.46,84.47,22806.0,80.7093,80.7951,80.4901,80.4996,22806.0
2019-01-18 09:50:00,84.55,84.55,84.27,84.43,21115.0,80.5759,80.5759,80.309,80.4615,21115.0
2019-01-18 09:55:00,84.41,84.41,84.08,84.13,22423.0,80.4425,80.4425,80.128,80.1756,22423.0
2019-01-18 10:00:00,84.14,84.14,83.79,83.85,59465.0,80.1852,80.1852,79.8516,79.9088,59465.0
2019-01-18 10:05:00,83.87,83.9,83.69,83.78,86710.0,79.9279,79.9564,79.7563,79.8421,86710.0
2019-01-18 10:10:00,83.77,83.79,83.58,83.76,59741.0,79.8326,79.8516,79.6515,79.823,59741.0
2019-01-18 10:15:00,83.75,84.33,83.59,84.21,34062.0,79.8135,80.3662,79.661,80.2519,34062.0
2019-01-18 10:20:00,84.17,84.25,84.04,84.23,27321.0,80.2137,80.29,80.0899,80.2709,27321.0
2019-01-18 10:25:00,84.25,84.48,84.25,84.48,21033.0,80.29,80.5092,80.29,80.5092,21033.0
2019-01-18 10:30:00,84.48,84.5,84.37,84.39,14118.0,80.5092,80.5282,80.4043,80.4234,14118.0
2019-01-18 10:35:00,84.41,84.42,84.21,84.27,20380.0,80.4425,80.452,80.2519,80.309,20380.0
2019-01-18 10:40:00,84.25,84.4,84.21,84.27,22326.0,80.29,80.4329,80.2519,80.309,22326.0
2019-01-18 10:45:00,84.29,84.37,84.05,84.07,18343.0,80.3281,80.4043,80.0994,80.1184,18343.0
2019-01-18 10:50:00,84.1,84.13,84.0,84.09,37636.0,80.147,80.1756,80.0517,80.1375,37636.0
2019-01-18 10:55:00,84.1,84.17,83.96,84.05,13694.0,80.147,80.2137,80.0136,80.0994,13694.0
2019-01-18 11:00:00,84.04,84.21,83.99,84.2,14179.0,80.0899,80.2519,80.0422,80.2423,14179.0
2019-01-18 11:05:00,84.19,84.19,84.04,84.13,54323.0,80.2328,80.2328,80.0899,80.1756,54323.0
2019-01-18 11:10:00,84.11,84.12,84.0,84.09,26074.0,80.1566,80.1661,80.0517,80.1375,26074.0
2019-01-18 11:15:00,84.11,84.13,84.01,84.02,20399.0,80.1566,80.1756,80.0613,80.0708,20399.0
2019-01-18 11:20:00,84.03,84.07,83.95,83.98,37883.0,80.0803,80.1184,80.0041,80.0327,37883.0
2019-01-18 11:25:00,84.0,84.23,84.0,84.23,31840.0,80.0517,80.2709,80.0517,80.2709,31840.0
2019-01-18 11:30:00,84.24,84.37,84.23,84.24,12488.0,80.2805,80.4043,80.2709,80.2805,12488.0
2019-01-18 11:35:00,84.23,84.31,84.14,84.31,17053.0,80.2709,80.3472,80.1852,80.3472,17053.0
2019-01-18 11:40:00,84.27,84.29,84.14,84.17,13666.0,80.309,80.3281,80.1852,80.2137,13666.0
2019-01-18 11:45:00,84.15,84.15,84.03,84.13,19395.0,80.1947,80.1947,80.0803,80.1756,19395.0
2019-01-18 11:50:00,84.14,84.21,84.1,84.19,11678.0,80.1852,80.2519,80.147,80.2328,11678.0
2019-01-18 11:55:00,84.21,84.23,84.13,84.23,22590.0,80.2519,80.2709,80.1756,80.2709,22590.0
2019-01-18 12:00:00,84.24,84.37,84.22,84.25,54781.0,80.2805,80.4043,80.2614,80.29,54781.0
2019-01-18 12:05:00,84.26,84.3,84.17,84.23,14949.0,80.2995,80.3376,80.2137,80.2709,14949.0
2019-01-18 12:10:00,84.24,84.31,84.21,84.27,20332.0,80.2805,80.3472,80.2519,80.309,20332.0
2019-01-18 12:15:00,84.3,84.33,84.16,84.2,20863.0,80.3376,80.3662,80.2042,80.2423,20863.0
2019-01-18 12:20:00,84.22,84.24,84.1,84.17,17943.0,80.2614,80.2805,80.147,80.2137,17943.0
2019-01-18 12:25:00,84.17,84.23,84.14,84.16,22053.0,80.2137,80.2709,80.1852,80.2042,22053.0
2019-01-18 12:30:00,84.15,84.22,84.1,84.17,26432.0,80.1947,80.2614,80.147,80.2137,26432.0
2019-01-18 12:35:00,84.17,84.35,84.17,84.35,16816.0,80.2137,80.3853,80.2137,80.3853,16816.0
2019-01-18 12:40:00,84.35,84.4,84.3,84.33,23767.0,80.3853,80.4329,80.3376,80.3662,23767.0
2019-01-18 12:45:00,84.32,84.37,84.28,84.37,13815.0,80.3567,80.4043,80.3186,80.4043,13815.0
2019-01-18 12:50:00,84.36,84.36,84.29,84.31,34752.0,80.3948,80.3948,80.3281,80.3472,34752.0
2019-01-18 12:55:00,84.31,84.38,84.3,84.33,27552.0,80.3472,80.4139,80.3376,80.3662,27552.0
2019-01-18 13:00:00,84.32,84.43,84.27,84.27,31805.0,80.3567,80.4615,80.309,80.309,31805.0
2019-01-18 13:05:00,84.27,84.27,84.16,84.21,18080.0,80.309,80.309,80.2042,80.2519,18080.0
2019-01-18 13:10:00,84.21,84.35,84.21,84.35,41007.0,80.2519,80.3853,80.2519,80.3853,41007.0
2019-01-18 13:15:00,84.34,84.45,84.29,84.43,14540.0,80.3758,80.4806,80.3281,80.4615,14540.0
2019-01-18 13:20:00,84.43,84.47,84.32,84.4,23291.0,80.4615,80.4996,80.3567,80.4329,23291.0
2019-01-18 13:25:00,84.42,84.45,84.29,84.32,15914.0,80.452,80.4806,80.3281,80.3567,15914.0
2019-01-18 13:30:00,84.31,84.35,84.17,84.25,14004.0,80.3472,80.3853,80.2137,80.29,14004.0
2019-01-18 13:35:00,84.25,84.27,84.21,84.23,22187.0,80.29,80.309,80.2519,80.2709,22187.0
2019-01-18 13:40:00,84.23,84.27,84.19,84.26,29653.0,80.2709,80.309,80.2328,80.2995,29653.0
2019-01-18 13:45:00,84.26,84.32,84.24,84.3,19910.0,80.2995,80.3567,80.2805,80.3376,19910.0
2019-01-18 13:50:00,84.31,84.41,84.31,84.36,14017.0,80.3472,80.4425,80.3472,80.3948,14017.0
2019-01-18 13:55:00,84.35,84.39,84.34,84.37,46376.0,80.3853,80.4234,80.3758,80.4043,46376.0
2019-01-18 14:00:00,84.36,84.44,84.35,84.37,15053.0,80.3948,80.4711,80.3853,80.4043,15053.0
2019-01-18 14:05:00,84.4,84.43,84.35,84.38,15562.0,80.4329,80.4615,80.3853,80.4139,15562.0
2019-01-18 14:10:00,84.36,84.37,84.33,84.35,16262.0,80.3948,80.4043,80.3662,80.3853,16262.0
2019-01-18 14:15:00,84.36,84.36,84.25,84.26,13973.0,80.3948,80.3948,80.29,80.2995,13973.0
2019-01-18 14:20:00,84.26,84.27,84.19,84.21,12223.0,80.2995,80.309,80.2328,80.2519,12223.0
2019-01-18 14:25:00,84.23,84.23,84.12,84.14,13209.0,80.2709,80.2709,80.1661,80.1852,13209.0
2019-01-18 14:30:00,84.14,84.29,84.12,84.26,21506.0,80.1852,80.3281,80.1661,80.2995,21506.0
2019-01-18 14:35:00,84.25,84.29,84.19,84.2,18414.0,80.29,80.3281,80.2328,80.2423,18414.0
2019-01-18 14:40:00,84.21,84.3,84.18,84.28,18593.0,80.2519,80.3376,80.2233,80.3186,18593.0
2019-01-18 14:45:00,84.27,84.3,84.23,84.25,10989.0,80.309,80.3376,80.2709,80.29,10989.0
2019-01-18 14:50:00,84.25,84.28,84.18,84.28,17927.0,80.29,80.3186,80.2233,80.3186,17927.0
2019-01-18 14:55:00,84.28,84.28,84.18,84.2,10513.0,80.3186,80.3186,80.2233,80.2423,10513.0
2019-01-18 15:00:00,84.18,84.27,84.18,84.27,20550.0,80.2233,80.309,80.2233,80.309,20550.0
2019-01-18 15:05:00,84.25,84.31,84.21,84.31,19861.0,80.29,80.3472,80.2519,80.3472,19861.0
2019-01-18 15:10:00,84.3,84.41,84.26,84.4,21672.0,80.3376,80.4425,80.2995,80.4329,21672.0
2019-01-18 15:15:00,84.41,84.5,84.39,84.48,22775.0,80.4425,80.5282,80.4234,80.5092,22775.0
2019-01-18 15:20:00,84.47,84.48,84.36,84.39,21195.0,80.4996,80.5092,80.3948,80.4234,21195.0
2019-01-18 15:25:00,84.38,84.42,84.35,84.39,16577.0,80.4139,80.452,80.3853,80.4234,16577.0
2019-01-18 15:30:00,84.39,84.45,84.35,84.36,30066.0,80.4234,80.4806,80.3853,80.3948,30066.0
2019-01-18 15:35:00,84.35,84.5,84.35,84.44,30478.0,80.3853,80.5282,80.3853,80.4711,30478.0
2019-01-18 15:40:00,84.45,84.48,84.44,84.47,25859.0,80.4806,80.5092,80.4711,80.4996,25859.0
2019-01-18 15:45:00,84.48,84.54,84.39,84.42,53415.0,80.5092,80.5664,80.4234,80.452,53415.0
2019-01-18 15:50:00,84.42,84.42,84.27,84.33,87478.0,80.452,80.452,80.309,80.3662,87478.0
2019-01-18 15:55:00,84.34,84.65,84.34,84.6,139307.0,80.3758,80.6712,80.3758,80.6235,139307.0
2019-01-22 09:30:00,84.04,84.08,83.7,83.78,61340.0,80.0899,80.128,79.7658,79.8421,61340.0
2019-01-22 09:35:00,83.86,84.3,83.86,84.2,27857.0,79.9183,80.3376,79.9183,80.2423,27857.0
2019-01-22 09:40:00,84.19,84.56,84.06,84.56,168337.0,80.2328,80.5854,80.1089,80.5854,168337.0
2019-01-22 09:45:00,84.54,84.59,84.19,84.28,44003.0,80.5664,80.614,80.2328,80.3186,44003.0
2019-01-22 09:50:00,84.28,84.34,84.15,84.31,73106.0,80.3186,80.3758,80.1947,80.3472,73106.0
2019-01-22 09:55:00,84.31,84.44,84.19,84.28,94055.0,80.3472,80.4711,80.2328,80.3186,94055.0
2019-01-22 10:00:00,84.31,84.53,84.11,84.19,39623.0,80.3472,80.5568,80.1566,80.2328,39623.0
2019-01-22 10:05:00,84.21,84.25,83.9,83.96,34540.0,80.2519,80.29,79.9564,80.0136,34540.0
2019-01-22 10:10:00,83.94,84.0,83.82,83.9,38773.0,79.9946,80.0517,79.8802,79.9564,38773.0
2019-01-22 10:15:00,83.91,84.1,83.85,84.02,34633.0,79.966,80.147,79.9088,80.0708,34633.0
2019-01-22 10:20:00,84.03,84.08,83.97,84.0,37502.0,80.0803,80.128,80.0231,80.0517,37502.0
2019-01-22 10:25:00,84.01,84.04,83.97,84.03,72971.0,80.0613,80.0899,80.0231,80.0803,72971.0
2019-01-22 10:30:00,84.03,84.59,83.95,84.32,85847.0,80.0803,80.614,80.0041,80.3567,85847.0
2019-01-22 10:35:00,84.3,84.47,84.25,84.4,13992.0,80.3376,80.4996,80.29,80.4329,13992.0
2019-01-22 10:40:00,84.38,84.51,84.34,84.38,17991.0,80.4139,80.5378,80.3758,80.4139,17991.0
2019-01-22 10:45:00,84.43,84.48,84.35,84.48,9722.0,80.4615,80.5092,80.3853,80.5092,9722.0
2019-01-22 10:50:00,84.5,84.63,84.48,84.5,30511.0,80.5282,80.6521,80.5092,80.5282,30511.0
2019-01-22 10:55:00,84.5,84.62,84.45,84.45,29463.0,80.5282,80.6426,80.4806,80.4806,29463.0
2019-01-22 11:00:00,84.43,84.49,84.2,84.36,19157.0,80.4615,80.5187,80.2423,80.3948,19157.0
2019-01-22 11:05:00,84.31,84.38,84.26,84.35,10653.0,80.3472,80.4139,80.2995,80.3853,10653.0
2019-01-22 11:10:00,84.34,84.41,84.27,84.37,10607.0,80.3758,80.4425,80.309,80.4043,10607.0
2019-01-22 11:15:00,84.39,84.4,84.13,84.2,30627.0,80.4234,80.4329,80.1756,80.2423,30627.0
2019-01-22 11:20:00,84.19,84.21,84.12,84.2,8821.0,80.2328,80.2519,80.1661,80.2423,8821.0
2019-01-22 11:25:00,84.23,84.28,84.07,84.08,23162.0,80.2709,80.3186,80.1184,80.128,23162.0
2019-01-22 11:30:00,84.08,84.15,84.04,84.1,23512.0,80.128,80.1947,80.0899,80.147,23512.0
2019-01-22 11:35:00,84.1,84.13,84.04,84.04,13001.0,80.147,80.1756,80.0899,80.0899,13001.0
2019-01-22 11:40:00,84.03,84.1,83.93,84.06,19785.0,80.0803,80.147,79.985,80.1089,19785.0
2019-01-22 11:45:00,84.05,84.13,84.03,84.09,13102.0,80.0994,80.1756,80.0803,80.1375,13102.0
2019-01-22 11:50:00,84.06,84.12,83.97,84.0,11520.0,80.1089,80.1661,80.0231,80.0517,11520.0
2019-01-22 11:55:00,84.0,84.05,83.95,83.97,12083.0,80.0517,80.0994,80.0041,80.0231,12083.0
2019-01-22 12:00:00,83.95,84.02,83.88,84.02,29293.0,80.0041,80.0708,79.9374,80.0708,29293.0
2019-01-22 12:05:00,84.03,84.21,84.0,84.11,42528.0,80.0803,80.2519,80.0517,80.1566,42528.0
2019-01-22 12:10:00,84.11,84.26,84.06,84.14,52434.0,80.1566,80.2995,80.1089,80.1852,52434.0
2019-01-22 12:15:00,84.16,84.17,83.88,83.97,45812.0,80.2042,80.2137,79.9374,80.0231,45812.0
2019-01-22 12:20:00,83.97,83.98,83.84,83.84,8831.0,80.0231,80.0327,79.8993,79.8993,8831.0
2019-01-22 12:25:00,83.84,83.94,83.8,83.9,11532.0,79.8993,79.9946,79.8611,79.9564,11532.0
2019-01-22 12:30:00,83.92,83.99,83.84,83.85,4612.0,79.9755,80.0422,79.8993,79.9088,4612.0
2019-01-22 12:35:00,83.87,84.05,83.86,83.98,7915.0,79.9279,80.0994,79.9183,80.0327,7915.0
2019-01-22 12:40:00,83.96,84.01,83.93,84.01,3326.0,80.0136,80.0613,79.985,80.0613,3326.0
2019-01-22 12:45:00,84.0,84.03,83.9,83.99,9404.0,80.0517,80.0803,79.9564,80.0422,9404.0
2019-01-22 12:50:00,84.02,84.07,83.96,84.01,5751.0,80.0708,80.1184,80.0136,80.0613,5751.0
2019-01-22 12:55:00,84.01,84.02,83.91,83.92,8955.0,80.0613,80.0708,79.966,79.9755,8955.0
2019-01-22 13:00:00,83.9,83.92,83.69,83.69,63326.0,79.9564,79.9755,79.7563,79.7563,63326.0
2019-01-22 13:05:00,83.7,83.72,83.55,83.55,9089.0,79.7658,79.7849,79.6229,79.6229,9089.0
2019-01-22 13:10:00,83.55,83.64,83.45,83.61,12848.0,79.6229,79.7087,79.5276,79.6801,12848.0
2019-01-22 13:15:00,83.61,83.69,83.6,83.66,18483.0,79.6801,79.7563,79.6705,79.7277,18483.0
2019-01-22 13:20:00,83.68,83.85,83.67,83.81,13653.0,79.7468,79.9088,79.7373,79.8707,13653.0
2019-01-22 13:25:00,83.77,83.88,83.77,83.84,11953.0,79.8326,79.9374,79.8326,79.8993,11953.0
2019-01-22 13:30:00,83.81,83.86,83.76,83.84,12116.0,79.8707,79.9183,79.823,79.8993,12116.0
2019-01-22 13:35:00,83.87,83.96,83.82,83.94,8276.0,79.9279,80.0136,79.8802,79.9946,8276.0
2019-01-22 13:40:00,83.96,83.96,83.88,83.89,8149.0,80.0136,80.0136,79.9374,79.9469,8149.0
2019-01-22 13:45:00,83.88,84.02,83.88,84.02,11573.0,79.9374,80.0708,79.9374,80.0708,11573.0
2019-01-22 13:50:00,84.03,84.11,84.0,84.06,15181.0,80.0803,80.1566,80.0517,80.1089,15181.0
2019-01-22 13:55:00,84.06,84.2,84.04,84.18,10968.0,80.1089,80.2423,80.0899,80.2233,10968.0
2019-01-22 14:00:00,84.16,84.19,83.98,84.04,13750.0,80.2042,80.2328,80.0327,80.0899,13750.0
2019-01-22 14:05:00,84.05,84.11,84.0,84.0,11911.0,80.0994,80.1566,80.0517,80.0517,11911.0
2019-01-22 14:10:00,83.98,84.0,83.91,83.92,8435.0,80.0327,80.0517,79.966,79.9755,8435.0
2019-01-22 14:15:00,83.89,83.99,83.88,83.89,42727.0,79.9469,80.0422,79.9374,79.9469,42727.0
2019-01-22 14:20:00,83.89,83.91,83.76,83.8,10903.0,79.9469,79.966,79.823,79.8611,10903.0
2019-01-22 14:25:00,83.79,83.83,83.75,83.75,4750.0,79.8516,79.8897,79.8135,79.8135,4750.0
2019-01-22 14:30:00,83.75,83.79,83.7,83.76,14471.0,79.8135,79.8516,79.7658,79.823,14471.0
2019-01-22 14:35:00,83.79,83.83,83.68,83.68,7020.0,79.8516,79.8897,79.7468,79.7468,7020.0
2019-01-22 14:40:00,83.76,83.82,83.62,83.65,13503.0,79.823,79.8802,79.6896,79.7182,13503.0
2019-01-22 14:45:00,83.65,83.74,83.55,83.59,5567.0,79.7182,79.804,79.6229,79.661,5567.0
2019-01-22 14:50:00,83.6,83.67,83.55,83.65,10643.0,79.6705,79.7373,79.6229,79.7182,10643.0
2019-01-22 14:55:00,83.7,83.76,83.67,83.74,7327.0,79.7658,79.823,79.7373,79.804,7327.0
2019-01-22 15:00:00,83.76,83.78,83.62,83.66,7051.0,79.823,79.8421,79.6896,79.7277,7051.0
2019-01-22 15:05:00,83.68,83.7,83.55,83.6,11783.0,79.7468,79.7658,79.6229,79.6705,11783.0
2019-01-22 15:10:00,83.61,83.66,83.55,83.6,12992.0,79.6801,79.7277,79.6229,79.6705,12992.0
2019-01-22 15:15:00,83.6,83.74,83.6,83.71,18999.0,79.6705,79.804,79.6705,79.7754,18999.0
2019-01-22 15:20:00,83.72,83.87,83.7,83.81,11364.0,79.7849,79.9279,79.7658,79.8707,11364.0
2019-01-22 15:25:00,83.8,83.84,83.76,83.8,13929.0,79.8611,79.8993,79.823,79.8611,13929.0
2019-01-22 15:30:00,83.81,83.83,83.71,83.71,15609.0,79.8707,79.8897,79.7754,79.7754,15609.0
2019-01-22 15:35:00,83.71,83.96,83.63,83.96,34515.0,79.7754,80.0136,79.6991,80.0136,34515.0
2019-01-22 15:40:00,83.95,84.03,83.82,83.82,28673.0,80.0041,80.0803,79.8802,79.8802,28673.0
2019-01-22 15:45:00,83.81,83.83,83.75,83.79,28271.0,79.8707,79.8897,79.8135,79.8516,28271.0
2019-01-22 15:50:00,83.79,83.85,83.72,83.74,43130.0,79.8516,79.9088,79.7849,79.804,43130.0
2019-01-22 15:55:00,83.74,84.11,83.71,84.1,126647.0,79.804,80.1566,79.7754,80.147,126647.0
2019-01-23 09:30:00,84.08,84.29,83.86,84.12,26275.0,80.128,80.3281,79.9183,80.1661,26275.0
2019-01-23 09:35:00,84.06,84.35,84.05,84.29,9411.0,80.1089,80.3853,80.0994,80.3281,9411.0
2019-01-23 09:40:00,84.31,84.37,84.03,84.07,6697.0,80.3472,80.4043,80.0803,80.1184,6697.0
2019-01-23 09:45:00,84.05,84.42,84.05,84.31,15074.0,80.0994,80.452,80.0994,80.3472,15074.0
2019-01-23 09:50:00,84.32,84.46,84.28,84.42,6257.0,80.3567,80.4901,80.3186,80.452,6257.0
2019-01-23 09:55:00,84.44,84.77,84.44,84.77,6452.0,80.4711,80.7855,80.4711,80.7855,6452.0
2019-01-23 10:00:00,84.75,84.77,84.56,84.7,22469.0,80.7665,80.7855,80.5854,80.7188,22469.0
2019-01-23 10:05:00,84.7,84.7,84.47,84.53,8170.0,80.7188,80.7188,80.4996,80.5568,8170.0
2019-01-23 10:10:00,84.55,84.58,84.33,84.33,7216.0,80.5759,80.6045,80.3662,80.3662,7216.0
2019-01-23 10:15:00,84.35,84.41,84.03,84.18,14932.0,80.3853,80.4425,80.0803,80.2233,14932.0
2019-01-23 10:20:00,84.18,84.24,84.02,84.19,23403.0,80.2233,80.2805,80.0708,80.2328,23403.0
2019-01-23 10:25:00,84.21,84.23,84.13,84.2,31051.0,80.2519,80.2709,80.1756,80.2423,31051.0
2019-01-23 10:30:00,84.19,84.32,84.12,84.24,34560.0,80.2328,80.3567,80.1661,80.2805,34560.0
2019-01-23 10:35:00,84.23,84.38,84.07,84.1,20563.0,80.2709,80.4139,80.1184,80.147,20563.0
2019-01-23 10:40:00,84.13,84.13,83.95,83.95,6451.0,80.1756,80.1756,80.0041,80.0041,6451.0
2019-01-23 10:45:00,83.94,84.02,83.82,83.89,9395.0,79.9946,80.0708,79.8802,79.9469,9395.0
2019-01-23 10:50:00,83.87,83.87,83.67,83.82,9480.0,79.9279,79.9279,79.7373,79.8802,9480.0
2019-01-23 10:55:00,83.83,83.89,83.74,83.88,11825.0,79.8897,79.9469,79.804,79.9374,11825.0
2019-01-23 11:00:00,83.9,83.91,83.85,83.9,8393.0,79.9564,79.966,79.9088,79.9564,8393.0
2019-01-23 11:05:00,83.92,83.95,83.73,83.78,13007.0,79.9755,80.0041,79.7944,79.8421,13007.0
2019-01-23 11:10:00,83.78,83.86,83.78,83.82,9769.0,79.8421,79.9183,79.8421,79.8802,9769.0
2019-01-23 11:15:00,83.81,83.87,83.7,83.71,11013.0,79.8707,79.9279,79.7658,79.7754,11013.0
2019-01-23 11:20:00,83.73,83.73,83.64,83.65,6161.0,79.7944,79.7944,79.7087,79.7182,6161.0
2019-01-23 11:25:00,83.65,83.68,83.55,83.68,7381.0,79.7182,79.7468,79.6229,79.7468,7381.0
2019-01-23 11:30:00,83.67,83.72,83.66,83.69,7455.0,79.7373,79.7849,79.7277,79.7563,7455.0
2019-01-23 11:35:00,83.75,83.75,83.63,83.69,5737.0,79.8135,79.8135,79.6991,79.7563,5737.0
2019-01-23 11:40:00,83.67,83.71,83.62,83.68,9967.0,79.7373,79.7754,79.6896,79.7468,9967.0
2019-01-23 11:45:00,83.65,83.66,83.5,83.55,7783.0,79.7182,79.7277,79.5752,79.6229,7783.0
2019-01-23 11:50:00,83.54,83.57,83.43,83.43,6074.0,79.6134,79.642,79.5085,79.5085,6074.0
2019-01-23 11:55:00,83.45,83.51,83.4,83.49,7695.0,79.5276,79.5848,79.4799,79.5657,7695.0
2019-01-23 12:00:00,83.53,83.61,83.47,83.54,5710.0,79.6038,79.6801,79.5467,79.6134,5710.0
2019-01-23 12:05:00,83.56,83.57,83.26,83.37,6966.0,79.6324,79.642,79.3465,79.4514,6966.0
2019-01-23 12:10:00,83.35,83.42,83.31,83.38,7742.0,79.4323,79.499,79.3942,79.4609,7742.0
2019-01-23 12:15:00,83.35,83.35,83.23,83.3,7176.0,79.4323,79.4323,79.3179,79.3846,7176.0
2019-01-23 12:20:00,83.3,83.48,83.28,83.47,7729.0,79.3846,79.5562,79.3656,79.5467,7729.0
2019-01-23 12:25:00,83.45,83.58,83.44,83.48,6398.0,79.5276,79.6515,79.5181,79.5562,6398.0
2019-01-23 12:30:00,83.47,83.61,83.47,83.54,4400.0,79.5467,79.6801,79.5467,79.6134,4400.0
2019-01-23 12:35:00,83.56,83.58,83.43,83.49,9248.0,79.6324,79.6515,79.5085,79.5657,9248.0
2019-01-23 12:40:00,83.49,83.55,83.44,83.55,6302.0,79.5657,79.6229,79.5181,79.6229,6302.0
2019-01-23 12:45:00,83.57,83.62,83.53,83.57,7164.0,79.642,79.6896,79.6038,79.642,7164.0
2019-01-23 12:50:00,83.57,83.58,83.5,83.53,9365.0,79.642,79.6515,79.5752,79.6038,9365.0
2019-01-23 12:55:00,83.52,83.64,83.46,83.64,11135.0,79.5943,79.7087,79.5371,79.7087,11135.0
2019-01-23 13:00:00,83.61,83.66,83.52,83.53,6439.0,79.6801,79.7277,79.5943,79.6038,6439.0
2019-01-23 13:05:00,83.5,83.59,83.42,83.59,8800.0,79.5752,79.661,79.499,79.661,8800.0
2019-01-23 13:10:00,83.6,83.61,83.47,83.52,8199.0,79.6705,79.6801,79.5467,79.5943,8199.0
2019-01-23 13:15:00,83.52,83.64,83.52,83.56,10021.0,79.5943,79.7087,79.5943,79.6324,10021.0
2019-01-23 13:20:00,83.58,83.65,83.54,83.59,6150.0,79.6515,79.7182,79.6134,79.661,6150.0
2019-01-23 13:25:00,83.6,83.63,83.48,83.5,12626.0,79.6705,79.6991,79.5562,79.5752,12626.0
2019-01-23 13:30:00,83.49,83.64,83.47,83.56,69529.0,79.5657,79.7087,79.5467,79.6324,69529.0
2019-01-23 13:35:00,83.61,83.68,83.61,83.67,4592.0,79.6801,79.7468,79.6801,79.7373,4592.0
2019-01-23 13:40:00,83.68,83.71,83.64,83.71,6597.0,79.7468,79.7754,79.7087,79.7754,6597.0
2019-01-23 13:45:00,83.7,83.75,83.67,83.67,12226.0,79.7658,79.8135,79.7373,79.7373,12226.0
2019-01-23 13:50:00,83.68,83.69,83.63,83.68,15642.0,79.7468,79.7563,79.6991,79.7468,15642.0
2019-01-23 13:55:00,83.67,83.75,83.67,83.71,11734.0,79.7373,79.8135,79.7373,79.7754,11734.0
2019-01-23 14:00:00,83.72,83.98,83.71,83.98,9663.0,79.7849,80.0327,79.7754,80.0327,9663.0
2019-01-23 14:05:00,83.94,83.95,83.83,83.9,18953.0,79.9946,80.0041,79.8897,79.9564,18953.0
2019-01-23 14:10:00,83.89,83.92,83.85,83.85,25267.0,79.9469,79.9755,79.9088,79.9088,25267.0
2019-01-23 14:15:00,83.86,83.86,83.72,83.76,8143.0,79.9183,79.9183,79.7849,79.823,8143.0
2019-01-23 14:20:00,83.78,83.88,83.77,83.77,15398.0,79.8421,79.9374,79.8326,79.8326,15398.0
2019-01-23 14:25:00,83.78,83.82,83.75,83.78,9328.0,79.8421,79.8802,79.8135,79.8421,9328.0
2019-01-23 14:30:00,83.77,83.77,83.56,83.63,19043.0,79.8326,79.8326,79.6324,79.6991,19043.0
2019-01-23 14:35:00,83.65,83.68,83.56,83.58,10447.0,79.7182,79.7468,79.6324,79.6515,10447.0
2019-01-23 14:40:00,83.56,83.59,83.51,83.54,9153.0,79.6324,79.661,79.5848,79.6134,9153.0
2019-01-23 14:45:00,83.52,83.57,83.47,83.53,9325.0,79.5943,79.642,79.5467,79.6038,9325.0
2019-01-23 14:50:00,83.53,83.63,83.52,83.56,6434.0,79.6038,79.6991,79.5943,79.6324,6434.0
2019-01-23 14:55:00,83.56,83.62,83.52,83.59,11063.0,79.6324,79.6896,79.5943,79.661,11063.0
2019-01-23 15:00:00,83.58,83.66,83.57,83.65,23690.0,79.6515,79.7277,79.642,79.7182,23690.0
2019-01-23 15:05:00,83.64,83.73,83.59,83.63,11104.0,79.7087,79.7944,79.661,79.6991,11104.0
2019-01-23 15:10:00,83.61,83.7,83.58,83.67,14311.0,79.6801,79.7658,79.6515,79.7373,14311.0
2019-01-23 15:15:00,83.66,83.72,83.64,83.7,23951.0,79.7277,79.7849,79.7087,79.7658,23951.0
2019-01-23 15:20:00,83.69,83.82,83.69,83.72,17808.0,79.7563,79.8802,79.7563,79.7849,17808.0
2019-01-23 15:25:00,83.72,83.78,83.69,83.78,9711.0,79.7849,79.8421,79.7563,79.8421,9711.0
2019-01-23 15:30:00,83.77,83.78,83.65,83.67,16466.0,79.8326,79.8421,79.7182,79.7373,16466.0
2019-01-23 15:35:00,83.67,83.69,83.59,83.63,25922.0,79.7373,79.7563,79.661,79.6991,25922.0
2019-01-23 15:40:00,83.66,83.68,83.62,83.63,23521.0,79.7277,79.7468,79.6896,79.6991,23521.0
2019-01-23 15:45:00,83.63,83.72,83.54,83.67,48959.0,79.6991,79.7849,79.6134,79.7373,48959.0
2019-01-23 15:50:00,83.67,83.67,83.5,83.57,51556.0,79.7373,79.7373,79.5752,79.642,51556.0
2019-01-23 15:55:00,83.57,83.77,83.57,83.68,80222.0,79.642,79.8326,79.642,79.7468,80222.0
2019-01-24 09:30:00,83.69,83.69,82.93,83.2,40177.0,79.7563,79.7563,79.032,79.2893,40177.0
2019-01-24 09:35:00,83.25,83.66,83.15,83.22,15104.0,79.337,79.7277,79.2417,79.3084,15104.0
2019-01-24 09:40:00,83.15,83.34,83.12,83.18,9779.0,79.2417,79.4228,79.2131,79.2703,9779.0
2019-01-24 09:45:00,83.2,83.28,83.1,83.18,22477.0,79.2893,79.3656,79.194,79.2703,22477.0
2019-01-24 09:50:00,83.16,83.36,83.14,83.27,20910.0,79.2512,79.4418,79.2322,79.3561,20910.0
2019-01-24 09:55:00,83.29,83.35,83.17,83.27,25554.0,79.3751,79.4323,79.2608,79.3561,25554.0
2019-01-24 10:00:00,83.26,83.4,83.19,83.4,17722.0,79.3465,79.4799,79.2798,79.4799,17722.0
2019-01-24 10:05:00,83.41,83.54,83.41,83.5,22511.0,79.4895,79.6134,79.4895,79.5752,22511.0
2019-01-24 10:10:00,83.48,83.53,83.4,83.53,59987.0,79.5562,79.6038,79.4799,79.6038,59987.0
2019-01-24 10:15:00,83.56,83.78,83.52,83.64,110412.0,79.6324,79.8421,79.5943,79.7087,110412.0
2019-01-24 10:20:00,83.63,83.68,83.55,83.64,45163.0,79.6991,79.7468,79.6229,79.7087,45163.0
2019-01-24 10:25:00,83.64,83.7,83.48,83.69,36448.0,79.7087,79.7658,79.5562,79.7563,36448.0
2019-01-24 10:30:00,83.69,83.88,83.63,83.85,68303.0,79.7563,79.9374,79.6991,79.9088,68303.0
2019-01-24 10:35:00,83.84,83.88,83.73,83.88,15019.0,79.8993,79.9374,79.7944,79.9374,15019.0
2019-01-24 10:40:00,83.89,83.93,83.75,83.76,22713.0,79.9469,79.985,79.8135,79.823,22713.0
2019-01-24 10:45:00,83.75,83.82,83.64,83.66,42511.0,79.8135,79.8802,79.7087,79.7277,42511.0
2019-01-24 10:50:00,83.64,83.73,83.63,83.73,100751.0,79.7087,79.7944,79.6991,79.7944,100751.0
2019-01-24 10:55:00,83.72,83.92,83.72,83.78,33205.0,79.7849,79.9755,79.7849,79.8421,33205.0
2019-01-24 11:00:00,83.78,83.8,83.73,83.79,32675.0,79.8421,79.8611,79.7944,79.8516,32675.0
2019-01-24 11:05:00,83.8,83.81,83.72,83.78,27394.0,79.8611,79.8707,79.7849,79.8421,27394.0
2019-01-24 11:10:00,83.79,83.8,83.55,83.61,30718.0,79.8516,79.8611,79.6229,79.6801,30718.0
2019-01-24 11:15:00,83.56,83.62,83.48,83.49,11357.0,79.6324,79.6896,79.5562,79.5657,11357.0
2019-01-24 11:20:00,83.45,83.45,83.18,83.2,20899.0,79.5276,79.5276,79.2703,79.2893,20899.0
2019-01-24 11:25:00,83.2,83.32,83.14,83.32,17404.0,79.2893,79.4037,79.2322,79.4037,17404.0
2019-01-24 11:30:00,83.33,83.41,83.29,83.4,17670.0,79.4132,79.4895,79.3751,79.4799,17670.0
2019-01-24 11:35:00,83.41,83.58,83.38,83.56,13819.0,79.4895,79.6515,79.4609,79.6324,13819.0
2019-01-24 11:40:00,83.56,83.62,83.49,83.49,17258.0,79.6324,79.6896,79.5657,79.5657,17258.0
2019-01-24 11:45:00,83.5,83.58,83.43,83.53,38315.0,79.5752,79.6515,79.5085,79.6038,38315.0
2019-01-24 11:50:00,83.49,83.58,83.33,83.56,39789.0,79.5657,79.6515,79.4132,79.6324,39789.0
2019-01-24 11:55:00,83.56,83.57,83.37,83.42,51546.0,79.6324,79.642,79.4514,79.499,51546.0
2019-01-24 12:00:00,83.44,83.71,83.42,83.71,29260.0,79.5181,79.7754,79.499,79.7754,29260.0
2019-01-24 12:05:00,83.69,83.83,83.69,83.81,13440.0,79.7563,79.8897,79.7563,79.8707,13440.0
2019-01-24 12:10:00,83.79,83.79,83.6,83.65,20388.0,79.8516,79.8516,79.6705,79.7182,20388.0
2019-01-24 12:15:00,83.65,83.73,83.61,83.68,44151.0,79.7182,79.7944,79.6801,79.7468,44151.0
2019-01-24 12:20:00,83.65,83.7,83.53,83.55,17110.0,79.7182,79.7658,79.6038,79.6229,17110.0
2019-01-24 12:25:00,83.53,83.6,83.44,83.44,16517.0,79.6038,79.6705,79.5181,79.5181,16517.0
2019-01-24 12:30:00,83.46,83.52,83.31,83.34,15468.0,79.5371,79.5943,79.3942,79.4228,15468.0
2019-01-24 12:35:00,83.33,83.34,83.17,83.29,28531.0,79.4132,79.4228,79.2608,79.3751,28531.0
2019-01-24 12:40:00,83.27,83.29,83.17,83.27,24412.0,79.3561,79.3751,79.2608,79.3561,24412.0
2019-01-24 12:45:00,83.29,83.41,83.27,83.36,13786.0,79.3751,79.4895,79.3561,79.4418,13786.0
2019-01-24 12:50:00,83.34,83.34,83.16,83.24,17166.0,79.4228,79.4228,79.2512,79.3275,17166.0
2019-01-24 12:55:00,83.22,83.27,83.07,83.07,22370.0,79.3084,79.3561,79.1655,79.1655,22370.0
2019-01-24 13:00:00,83.11,83.2,83.02,83.06,20791.0,79.2036,79.2893,79.1178,79.1559,20791.0
2019-01-24 13:05:00,83.08,83.12,83.02,83.09,16321.0,79.175,79.2131,79.1178,79.1845,16321.0
2019-01-24 13:10:00,83.07,83.07,82.88,82.99,14782.0,79.1655,79.1655,78.9844,79.0892,14782.0
2019-01-24 13:15:00,82.96,83.02,82.89,82.98,12474.0,79.0606,79.1178,78.9939,79.0797,12474.0
2019-01-24 13:20:00,82.95,82.95,82.8,82.82,18603.0,79.0511,79.0511,78.9081,78.9272,18603.0
2019-01-24 13:25:00,82.84,82.98,82.81,82.87,16207.0,78.9463,79.0797,78.9177,78.9749,16207.0
2019-01-24 13:30:00,82.88,83.02,82.88,83.02,5688.0,78.9844,79.1178,78.9844,79.1178,5688.0
2019-01-24 13:35:00,83.02,83.15,82.99,83.15,13488.0,79.1178,79.2417,79.0892,79.2417,13488.0
2019-01-24 13:40:00,83.14,83.19,82.94,82.96,23996.0,79.2322,79.2798,79.0416,79.0606,23996.0
2019-01-24 13:45:00,82.96,83.14,82.96,83.14,27899.0,79.0606,79.2322,79.0606,79.2322,27899.0
2019-01-24 13:50:00,83.15,83.3,83.13,83.24,18645.0,79.2417,79.3846,79.2226,79.3275,18645.0
2019-01-24 13:55:00,83.24,83.25,83.12,83.21,23234.0,79.3275,79.337,79.2131,79.2989,23234.0
2019-01-24 14:00:00,83.2,83.21,83.08,83.1,29564.0,79.2893,79.2989,79.175,79.194,29564.0
2019-01-24 14:05:00,83.11,83.21,83.09,83.15,17484.0,79.2036,79.2989,79.1845,79.2417,17484.0
2019-01-24 14:10:00,83.12,83.18,83.11,83.15,10213.0,79.2131,79.2703,79.2036,79.2417,10213.0
2019-01-24 14:15:00,83.17,83.36,83.15,83.31,24898.0,79.2608,79.4418,79.2417,79.3942,24898.0
2019-01-24 14:20:00,83.33,83.45,83.31,83.37,30536.0,79.4132,79.5276,79.3942,79.4514,30536.0
2019-01-24 14:25:00,83.37,83.39,83.3,83.37,21378.0,79.4514,79.4704,79.3846,79.4514,21378.0
2019-01-24 14:30:00,83.36,83.44,83.32,83.44,22382.0,79.4418,79.5181,79.4037,79.5181,22382.0
2019-01-24 14:35:00,83.42,83.71,83.41,83.71,20059.0,79.499,79.7754,79.4895,79.7754,20059.0
2019-01-24 14:40:00,83.7,83.7,83.58,83.6,26330.0,79.7658,79.7658,79.6515,79.6705,26330.0
2019-01-24 14:45:00,83.6,83.63,83.57,83.6,24808.0,79.6705,79.6991,79.642,79.6705,24808.0
2019-01-24 14:50:00,83.6,83.61,83.52,83.61,13169.0,79.6705,79.6801,79.5943,79.6801,13169.0
2019-01-24 14:55:00,83.62,83.62,83.52,83.57,12301.0,79.6896,79.6896,79.5943,79.642,12301.0
2019-01-24 15:00:00,83.57,83.62,83.56,83.6,11469.0,79.642,79.6896,79.6324,79.6705,11469.0
2019-01-24 15:05:00,83.6,83.65,83.52,83.59,49099.0,79.6705,79.7182,79.5943,79.661,49099.0
2019-01-24 15:10:00,83.57,83.69,83.57,83.66,28487.0,79.642,79.7563,79.642,79.7277,28487.0
2019-01-24 15:15:00,83.67,83.67,83.54,83.57,31745.0,79.7373,79.7373,79.6134,79.642,31745.0
2019-01-24 15:20:00,83.57,83.65,83.56,83.64,17479.0,79.642,79.7182,79.6324,79.7087,17479.0
2019-01-24 15:25:00,83.64,83.65,83.51,83.54,32065.0,79.7087,79.7182,79.5848,79.6134,32065.0
2019-01-24 15:30:00,83.53,83.53,83.46,83.52,14470.0,79.6038,79.6038,79.5371,79.5943,14470.0
2019-01-24 15:35:00,83.53,83.57,83.47,83.47,73606.0,79.6038,79.642,79.5467,79.5467,73606.0
2019-01-24 15:40:00,83.49,83.55,83.46,83.49,37531.0,79.5657,79.6229,79.5371,79.5657,37531.0
2019-01-24 15:45:00,83.49,83.6,83.47,83.6,58600.0,79.5657,79.6705,79.5467,79.6705,58600.0
2019-01-24 15:50:00,83.6,83.63,83.52,83.62,84080.0,79.6705,79.6991,79.5943,79.6896,84080.0
2019-01-24 15:55:00,83.64,83.75,83.63,83.66,108807.0,79.7087,79.8135,79.6991,79.7277,108807.0
2019-01-25 09:30:00,84.31,84.61,84.16,84.41,35254.0,80.3472,80.6331,80.2042,80.4425,35254.0
2019-01-25 09:35:00,84.42,84.53,84.24,84.48,37249.0,80.452,80.5568,80.2805,80.5092,37249.0
2019-01-25 09:40:00,84.51,84.63,84.32,84.32,11238.0,80.5378,80.6521,80.3567,80.3567,11238.0
2019-01-25 09:45:00,84.33,84.47,84.26,84.46,23968.0,80.3662,80.4996,80.2995,80.4901,23968.0
2019-01-25 09:50:00,84.5,84.63,84.3,84.4,26310.0,80.5282,80.6521,80.3376,80.4329,26310.0
2019-01-25 09:55:00,84.4,84.5,84.27,84.37,19900.0,80.4329,80.5282,80.309,80.4043,19900.0
2019-01-25 10:00:00,84.4,84.54,84.39,84.48,17475.0,80.4329,80.5664,80.4234,80.5092,17475.0
2019-01-25 10:05:00,84.45,84.46,84.29,84.4,9108.0,80.4806,80.4901,80.3281,80.4329,9108.0
2019-01-25 10:10:00,84.38,84.49,84.33,84.47,12836.0,80.4139,80.5187,80.3662,80.4996,12836.0
2019-01-25 10:15:00,84.47,84.58,84.43,84.52,10059.0,80.4996,80.6045,80.4615,80.5473,10059.0
2019-01-25 10:20:00,84.49,84.58,84.4,84.46,78648.0,80.5187,80.6045,80.4329,80.4901,78648.0
2019-01-25 10:25:00,84.49,84.76,84.43,84.7,51992.0,80.5187,80.776,80.4615,80.7188,51992.0
2019-01-25 10:30:00,84.71,84.8,84.52,84.75,87530.0,80.7284,80.8141,80.5473,80.7665,87530.0
2019-01-25 10:35:00,84.73,85.05,84.73,85.05,28281.0,80.7474,81.0524,80.7474,81.0524,28281.0
2019-01-25 10:40:00,85.07,85.17,85.02,85.12,13222.0,81.0714,81.1667,81.0238,81.1191,13222.0
2019-01-25 10:45:00,85.12,85.14,85.02,85.05,10822.0,81.1191,81.1382,81.0238,81.0524,10822.0
2019-01-25 10:50:00,85.05,85.05,84.91,84.95,18875.0,81.0524,81.0524,80.919,80.9571,18875.0
2019-01-25 10:55:00,84.96,85.0,84.93,84.99,10564.0,80.9666,81.0047,80.938,80.9952,10564.0
2019-01-25 11:00:00,84.98,85.05,84.95,84.98,15818.0,80.9857,81.0524,80.9571,80.9857,15818.0
2019-01-25 11:05:00,84.99,85.08,84.95,85.07,9835.0,80.9952,81.081,80.9571,81.0714,9835.0
2019-01-25 11:10:00,85.08,85.17,84.98,85.03,12736.0,81.081,81.1667,80.9857,81.0333,12736.0
2019-01-25 11:15:00,85.01,85.05,84.9,84.92,20690.0,81.0143,81.0524,80.9094,80.9285,20690.0
2019-01-25 11:20:00,84.92,84.98,84.86,84.86,10321.0,80.9285,80.9857,80.8713,80.8713,10321.0
2019-01-25 11:25:00,84.86,84.87,84.78,84.82,16933.0,80.8713,80.8808,80.7951,80.8332,16933.0
2019-01-25 11:30:00,84.82,85.0,84.8,84.92,16912.0,80.8332,81.0047,80.8141,80.9285,16912.0
2019-01-25 11:35:00,84.92,85.01,84.83,84.9,44826.0,80.9285,81.0143,80.8427,80.9094,44826.0
2019-01-25 11:40:00,84.9,84.96,84.82,84.95,63197.0,80.9094,80.9666,80.8332,80.9571,63197.0
2019-01-25 11:45:00,84.98,85.07,84.92,84.97,19609.0,80.9857,81.0714,80.9285,80.9761,19609.0
2019-01-25 11:50:00,84.97,85.03,84.91,84.95,12099.0,80.9761,81.0333,80.919,80.9571,12099.0
2019-01-25 11:55:00,84.97,85.03,84.9,84.97,7225.0,80.9761,81.0333,80.9094,80.9761,7225.0
2019-01-25 12:00:00,84.96,84.96,84.87,84.89,10595.0,80.9666,80.9666,80.8808,80.8999,10595.0
2019-01-25 12:05:00,84.91,84.99,84.88,84.99,10988.0,80.919,80.9952,80.8904,80.9952,10988.0
2019-01-25 12:10:00,84.98,85.0,84.91,84.92,7874.0,80.9857,81.0047,80.919,80.9285,7874.0
2019-01-25 12:15:00,84.9,84.97,84.87,84.91,10087.0,80.9094,80.9761,80.8808,80.919,10087.0
2019-01-25 12:20:00,84.93,84.97,84.86,84.95,6498.0,80.938,80.9761,80.8713,80.9571,6498.0
2019-01-25 12:25:00,84.96,85.1,84.94,85.09,7016.0,80.9666,81.1,80.9476,81.0905,7016.0
2019-01-25 12:30:00,85.07,85.08,84.93,84.94,10052.0,81.0714,81.081,80.938,80.9476,10052.0
2019-01-25 12:35:00,84.94,85.07,84.92,85.07,44616.0,80.9476,81.0714,80.9285,81.0714,44616.0
2019-01-25 12:40:00,85.07,85.08,84.86,84.96,33940.0,81.0714,81.081,80.8713,80.9666,33940.0
2019-01-25 12:45:00,84.99,84.99,84.78,84.83,21226.0,80.9952,80.9952,80.7951,80.8427,21226.0
2019-01-25 12:50:00,84.84,84.88,84.75,84.79,9958.0,80.8523,80.8904,80.7665,80.8046,9958.0
2019-01-25 12:55:00,84.76,84.88,84.76,84.86,8646.0,80.776,80.8904,80.776,80.8713,8646.0
2019-01-25 13:00:00,84.85,84.86,84.68,84.74,9969.0,80.8618,80.8713,80.6998,80.757,9969.0
2019-01-25 13:05:00,84.75,84.77,84.63,84.71,9260.0,80.7665,80.7855,80.6521,80.7284,9260.0
2019-01-25 13:10:00,84.72,84.75,84.66,84.7,7801.0,80.7379,80.7665,80.6807,80.7188,7801.0
2019-01-25 13:15:00,84.74,84.81,84.69,84.8,14109.0,80.757,80.8237,80.7093,80.8141,14109.0
2019-01-25 13:20:00,84.77,84.91,84.77,84.88,13550.0,80.7855,80.919,80.7855,80.8904,13550.0
2019-01-25 13:25:00,84.89,84.96,84.88,84.96,11103.0,80.8999,80.9666,80.8904,80.9666,11103.0
2019-01-25 13:30:00,84.94,84.99,84.86,84.89,15461.0,80.9476,80.9952,80.8713,80.8999,15461.0
2019-01-25 13:35:00,84.91,84.96,84.82,84.86,16030.0,80.919,80.9666,80.8332,80.8713,16030.0
2019-01-25 13:40:00,84.85,84.88,84.8,84.87,4670.0,80.8618,80.8904,80.8141,80.8808,4670.0
2019-01-25 13:45:00,84.85,84.9,84.76,84.87,60472.0,80.8618,80.9094,80.776,80.8808,60472.0
2019-01-25 13:50:00,84.88,84.89,84.82,84.84,6661.0,80.8904,80.8999,80.8332,80.8523,6661.0
2019-01-25 13:55:00,84.81,84.93,84.81,84.9,6369.0,80.8237,80.938,80.8237,80.9094,6369.0
2019-01-25 14:00:00,84.89,84.89,84.76,84.85,14725.0,80.8999,80.8999,80.776,80.8618,14725.0
2019-01-25 14:05:00,84.84,84.92,84.82,84.82,14025.0,80.8523,80.9285,80.8332,80.8332,14025.0
2019-01-25 14:10:00,84.83,84.85,84.73,84.79,9711.0,80.8427,80.8618,80.7474,80.8046,9711.0
2019-01-25 14:15:00,84.76,84.84,84.73,84.83,14020.0,80.776,80.8523,80.7474,80.8427,14020.0
2019-01-25 14:20:00,84.82,84.83,84.7,84.78,8832.0,80.8332,80.8427,80.7188,80.7951,8832.0
2019-01-25 14:25:00,84.77,84.82,84.6,84.6,42731.0,80.7855,80.8332,80.6235,80.6235,42731.0
2019-01-25 14:30:00,84.58,84.66,84.54,84.57,58836.0,80.6045,80.6807,80.5664,80.5949,58836.0
2019-01-25 14:35:00,84.55,84.67,84.5,84.56,36549.0,80.5759,80.6902,80.5282,80.5854,36549.0
2019-01-25 14:40:00,84.55,84.63,84.52,84.56,43569.0,80.5759,80.6521,80.5473,80.5854,43569.0
2019-01-25 14:45:00,84.56,84.6,84.5,84.52,27971.0,80.5854,80.6235,80.5282,80.5473,27971.0
2019-01-25 14:50:00,84.51,84.51,84.36,84.43,30591.0,80.5378,80.5378,80.3948,80.4615,30591.0
2019-01-25 14:55:00,84.43,84.55,84.36,84.47,83494.0,80.4615,80.5759,80.3948,80.4996,83494.0
2019-01-25 15:00:00,84.49,84.62,84.47,84.57,10940.0,80.5187,80.6426,80.4996,80.5949,10940.0
2019-01-25 15:05:00,84.59,84.63,84.51,84.55,27671.0,80.614,80.6521,80.5378,80.5759,27671.0
2019-01-25 15:10:00,84.56,84.61,84.52,84.59,25758.0,80.5854,80.6331,80.5473,80.614,25758.0
2019-01-25 15:15:00,84.59,84.72,84.58,84.69,34358.0,80.614,80.7379,80.6045,80.7093,34358.0
2019-01-25 15:20:00,84.69,84.79,84.61,84.63,32195.0,80.7093,80.8046,80.6331,80.6521,32195.0
2019-01-25 15:25:00,84.64,84.67,84.55,84.6,27471.0,80.6617,80.6902,80.5759,80.6235,27471.0
2019-01-25 15:30:00,84.61,84.63,84.49,84.52,24557.0,80.6331,80.6521,80.5187,80.5473,24557.0
2019-01-25 15:35:00,84.52,84.58,84.45,84.49,25188.0,80.5473,80.6045,80.4806,80.5187,25188.0
2019-01-25 15:40:00,84.5,84.61,84.48,84.58,27827.0,80.5282,80.6331,80.5092,80.6045,27827.0
2019-01-25 15:45:00,84.58,84.67,84.57,84.61,29992.0,80.6045,80.6902,80.5949,80.6331,29992.0
2019-01-25 15:50:00,84.6,84.61,84.42,84.44,44257.0,80.6235,80.6331,80.452,80.4711,44257.0
2019-01-25 15:55:00,84.45,84.69,84.45,84.68,146211.0,80.4806,80.7093,80.4806,80.6998,146211.0
2019-01-28 09:30:00,83.92,83.96,83.66,83.74,48972.0,79.9755,80.0136,79.7277,79.804,48972.0
2019-01-28 09:35:00,83.73,83.8,83.56,83.66,13871.0,79.7944,79.8611,79.6324,79.7277,13871.0
2019-01-28 09:40:00,83.6,83.83,83.56,83.66,17937.0,79.6705,79.8897,79.6324,79.7277,17937.0
2019-01-28 09:45:00,83.64,83.66,83.45,83.46,11909.0,79.7087,79.7277,79.5276,79.5371,11909.0
2019-01-28 09:50:00,83.4,83.45,83.21,83.21,11828.0,79.4799,79.5276,79.2989,79.2989,11828.0
2019-01-28 09:55:00,83.21,83.44,83.15,83.44,30065.0,79.2989,79.5181,79.2417,79.5181,30065.0
2019-01-28 10:00:00,83.44,83.47,83.21,83.22,16291.0,79.5181,79.5467,79.2989,79.3084,16291.0
2019-01-28 10:05:00,83.22,83.57,83.22,83.56,10785.0,79.3084,79.642,79.3084,79.6324,10785.0
2019-01-28 10:10:00,83.55,83.56,83.38,83.38,11288.0,79.6229,79.6324,79.4609,79.4609,11288.0
2019-01-28 10:15:00,83.38,83.54,83.38,83.48,9760.0,79.4609,79.6134,79.4609,79.5562,9760.0
2019-01-28 10:20:00,83.48,83.6,83.44,83.57,7887.0,79.5562,79.6705,79.5181,79.642,7887.0
2019-01-28 10:25:00,83.52,83.55,83.48,83.53,6466.0,79.5943,79.6229,79.5562,79.6038,6466.0
2019-01-28 10:30:00,83.51,83.55,83.42,83.45,4681.0,79.5848,79.6229,79.499,79.5276,4681.0
2019-01-28 10:35:00,83.44,83.47,83.35,83.36,11156.0,79.5181,79.5467,79.4323,79.4418,11156.0
2019-01-28 10:40:00,83.35,83.48,83.35,83.43,9564.0,79.4323,79.5562,79.4323,79.5085,9564.0
2019-01-28 10:45:00,83.46,83.5,83.3,83.3,8075.0,79.5371,79.5752,79.3846,79.3846,8075.0
2019-01-28 10:50:00,83.29,83.29,83.16,83.22,23526.0,79.3751,79.3751,79.2512,79.3084,23526.0
2019-01-28 10:55:00,83.19,83.19,82.96,83.07,56396.0,79.2798,79.2798,79.0606,79.1655,56396.0
2019-01-28 11:00:00,83.07,83.16,83.05,83.09,42928.0,79.1655,79.2512,79.1464,79.1845,42928.0
2019-01-28 11:05:00,83.1,83.19,83.1,83.18,7587.0,79.194,79.2798,79.194,79.2703,7587.0
2019-01-28 11:10:00,83.17,83.35,83.16,83.34,12694.0,79.2608,79.4323,79.2512,79.4228,12694.0
2019-01-28 11:15:00,83.35,83.35,83.16,83.16,9423.0,79.4323,79.4323,79.2512,79.2512,9423.0
2019-01-28 11:20:00,83.18,83.31,83.16,83.3,11118.0,79.2703,79.3942,79.2512,79.3846,11118.0
2019-01-28 11:25:00,83.3,83.38,83.27,83.37,13482.0,79.3846,79.4609,79.3561,79.4514,13482.0
2019-01-28 11:30:00,83.38,83.44,83.29,83.35,42526.0,79.4609,79.5181,79.3751,79.4323,42526.0
2019-01-28 11:35:00,83.38,83.38,83.23,83.26,9428.0,79.4609,79.4609,79.3179,79.3465,9428.0
2019-01-28 11:40:00,83.23,83.27,83.19,83.2,7824.0,79.3179,79.3561,79.2798,79.2893,7824.0
2019-01-28 11:45:00,83.2,83.24,83.07,83.16,15071.0,79.2893,79.3275,79.1655,79.2512,15071.0
2019-01-28 11:50:00,83.16,83.26,83.13,83.13,9475.0,79.2512,79.3465,79.2226,79.2226,9475.0
2019-01-28 11:55:00,83.12,83.17,83.06,83.07,13515.0,79.2131,79.2608,79.1559,79.1655,13515.0
2019-01-28 12:00:00,83.07,83.26,83.07,83.23,33992.0,79.1655,79.3465,79.1655,79.3179,33992.0
2019-01-28 12:05:00,83.25,83.48,83.25,83.37,65866.0,79.337,79.5562,79.337,79.4514,65866.0
2019-01-28 12:10:00,83.36,83.45,83.34,83.42,11739.0,79.4418,79.5276,79.4228,79.499,11739.0
2019-01-28 12:15:00,83.47,83.55,83.44,83.49,28235.0,79.5467,79.6229,79.5181,79.5657,28235.0
2019-01-28 12:20:00,83.5,83.63,83.49,83.5,18276.0,79.5752,79.6991,79.5657,79.5752,18276.0
2019-01-28 12:25:00,83.49,83.52,83.46,83.47,41211.0,79.5657,79.5943,79.5371,79.5467,41211.0
2019-01-28 12:30:00,83.47,83.49,83.4,83.49,29213.0,79.5467,79.5657,79.4799,79.5657,29213.0
2019-01-28 12:35:00,83.51,83.53,83.44,83.51,30206.0,79.5848,79.6038,79.5181,79.5848,30206.0
2019-01-28 12:40:00,83.52,83.61,83.5,83.51,20807.0,79.5943,79.6801,79.5752,79.5848,20807.0
2019-01-28 12:45:00,83.51,83.67,83.51,83.65,28332.0,79.5848,79.7373,79.5848,79.7182,28332.0
2019-01-28 12:50:00,83.65,83.68,83.58,83.62,23432.0,79.7182,79.7468,79.6515,79.6896,23432.0
2019-01-28 12:55:00,83.61,83.61,83.35,83.42,22147.0,79.6801,79.6801,79.4323,79.499,22147.0
2019-01-28 13:00:00,83.36,83.41,83.29,83.31,6208.0,79.4418,79.4895,79.3751,79.3942,6208.0
2019-01-28 13:05:00,83.31,83.36,83.27,83.35,6383.0,79.3942,79.4418,79.3561,79.4323,6383.0
2019-01-28 13:10:00,83.33,83.44,83.33,83.38,11711.0,79.4132,79.5181,79.4132,79.4609,11711.0
2019-01-28 13:15:00,83.38,83.38,83.32,83.36,4866.0,79.4609,79.4609,79.4037,79.4418,4866.0
2019-01-28 13:20:00,83.36,83.49,83.36,83.45,16471.0,79.4418,79.5657,79.4418,79.5276,16471.0
2019-01-28 13:25:00,83.47,83.47,83.38,83.39,13894.0,79.5467,79.5467,79.4609,79.4704,13894.0
2019-01-28 13:30:00,83.38,83.47,83.37,83.47,28960.0,79.4609,79.5467,79.4514,79.5467,28960.0
2019-01-28 13:35:00,83.46,83.6,83.43,83.6,22727.0,79.5371,79.6705,79.5085,79.6705,22727.0
2019-01-28 13:40:00,83.6,83.67,83.55,83.61,60364.0,79.6705,79.7373,79.6229,79.6801,60364.0
2019-01-28 13:45:00,83.61,83.67,83.59,83.6,28484.0,79.6801,79.7373,79.661,79.6705,28484.0
2019-01-28 13:50:00,83.61,83.67,83.52,83.53,32967.0,79.6801,79.7373,79.5943,79.6038,32967.0
2019-01-28 13:55:00,83.54,83.54,83.46,83.47,10381.0,79.6134,79.6134,79.5371,79.5467,10381.0
2019-01-28 14:00:00,83.49,83.55,83.39,83.4,9299.0,79.5657,79.6229,79.4704,79.4799,9299.0
2019-01-28 14:05:00,83.39,83.41,83.31,83.34,11742.0,79.4704,79.4895,79.3942,79.4228,11742.0
2019-01-28 14:10:00,83.31,83.35,83.27,83.32,12256.0,79.3942,79.4323,79.3561,79.4037,12256.0
2019-01-28 14:15:00,83.31,83.33,83.28,83.29,7575.0,79.3942,79.4132,79.3656,79.3751,7575.0
2019-01-28 14:20:00,83.31,83.35,83.25,83.27,12731.0,79.3942,79.4323,79.337,79.3561,12731.0
2019-01-28 14:25:00,83.25,83.26,83.2,83.23,7630.0,79.337,79.3465,79.2893,79.3179,7630.0
2019-01-28 14:30:00,83.23,83.38,83.21,83.35,43364.0,79.3179,79.4609,79.2989,79.4323,43364.0
2019-01-28 14:35:00,83.35,83.39,83.28,83.39,11734.0,79.4323,79.4704,79.3656,79.4704,11734.0
2019-01-28 14:40:00,83.39,83.45,83.31,83.37,43697.0,79.4704,79.5276,79.3942,79.4514,43697.0
2019-01-28 14:45:00,83.38,83.47,83.38,83.46,12696.0,79.4609,79.5467,79.4609,79.5371,12696.0
2019-01-28 14:50:00,83.47,83.58,83.47,83.52,14587.0,79.5467,79.6515,79.5467,79.5943,14587.0
2019-01-28 14:55:00,83.52,83.66,83.51,83.55,28305.0,79.5943,79.7277,79.5848,79.6229,28305.0
2019-01-28 15:00:00,83.55,83.59,83.51,83.54,10477.0,79.6229,79.661,79.5848,79.6134,10477.0
2019-01-28 15:05:00,83.54,83.54,83.39,83.47,17650.0,79.6134,79.6134,79.4704,79.5467,17650.0
2019-01-28 15:10:00,83.48,83.65,83.46,83.63,21087.0,79.5562,79.7182,79.5371,79.6991,21087.0
2019-01-28 15:15:00,83.6,83.61,83.52,83.57,24373.0,79.6705,79.6801,79.5943,79.642,24373.0
2019-01-28 15:20:00,83.57,83.69,83.57,83.64,39644.0,79.642,79.7563,79.642,79.7087,39644.0
2019-01-28 15:25:00,83.63,83.66,83.55,83.56,24558.0,79.6991,79.7277,79.6229,79.6324,24558.0
2019-01-28 15:30:00,83.55,83.65,83.52,83.6,42544.0,79.6229,79.7182,79.5943,79.6705,42544.0
2019-01-28 15:35:00,83.6,83.61,83.52,83.52,46055.0,79.6705,79.6801,79.5943,79.5943,46055.0
2019-01-28 15:40:00,83.51,83.53,83.43,83.46,59467.0,79.5848,79.6038,79.5085,79.5371,59467.0
2019-01-28 15:45:00,83.43,83.54,83.43,83.47,39495.0,79.5085,79.6134,79.5085,79.5467,39495.0
2019-01-28 15:50:00,83.47,83.58,83.44,83.49,70303.0,79.5467,79.6515,79.5181,79.5657,70303.0
2019-01-28 15:55:00,83.49,83.72,83.48,83.65,180269.0,79.5657,79.7849,79.5562,79.7182,180269.0
2019-01-29 09:30:00,83.65,83.97,83.06,83.86,21885.0,79.7182,80.0231,79.1559,79.9183,21885.0
2019-01-29 09:35:00,83.89,84.1,83.8,83.95,11705.0,79.9469,80.147,79.8611,80.0041,11705.0
2019-01-29 09:40:00,83.94,83.94,83.72,83.81,5400.0,79.9946,79.9946,79.7849,79.8707,5400.0
2019-01-29 09:45:00,83.81,84.1,83.79,84.01,9150.0,79.8707,80.147,79.8516,80.0613,9150.0
2019-01-29 09:50:00,84.04,84.12,83.93,84.01,16788.0,80.0899,80.1661,79.985,80.0613,16788.0
2019-01-29 09:55:00,84.03,84.1,83.97,83.99,20490.0,80.0803,80.147,80.0231,80.0422,20490.0
2019-01-29 10:00:00,83.99,84.09,83.87,83.87,22032.0,80.0422,80.1375,79.9279,79.9279,22032.0
2019-01-29 10:05:00,83.86,83.86,83.6,83.66,14240.0,79.9183,79.9183,79.6705,79.7277,14240.0
2019-01-29 10:10:00,83.67,83.69,83.53,83.54,33484.0,79.7373,79.7563,79.6038,79.6134,33484.0
2019-01-29 10:15:00,83.51,83.62,83.51,83.61,19862.0,79.5848,79.6896,79.5848,79.6801,19862.0
2019-01-29 10:20:00,83.6,83.7,83.57,83.7,31366.0,79.6705,79.7658,79.642,79.7658,31366.0
2019-01-29 10:25:00,83.72,83.86,83.65,83.86,22016.0,79.7849,79.9183,79.7182,79.9183,22016.0
2019-01-29 10:30:00,83.87,83.91,83.76,83.77,28726.0,79.9279,79.966,79.823,79.8326,28726.0
2019-01-29 10:35:00,83.76,83.84,83.69,83.79,13645.0,79.823,79.8993,79.7563,79.8516,13645.0
2019-01-29 10:40:00,83.73,83.74,83.56,83.61,18876.0,79.7944,79.804,79.6324,79.6801,18876.0
2019-01-29 10:45:00,83.62,83.62,83.52,83.53,9802.0,79.6896,79.6896,79.5943,79.6038,9802.0
2019-01-29 10:50:00,83.51,83.54,83.25,83.28,23221.0,79.5848,79.6134,79.337,79.3656,23221.0
2019-01-29 10:55:00,83.3,83.38,83.22,83.36,19408.0,79.3846,79.4609,79.3084,79.4418,19408.0
2019-01-29 11:00:00,83.33,83.5,83.32,83.48,6986.0,79.4132,79.5752,79.4037,79.5562,6986.0
2019-01-29 11:05:00,83.49,83.62,83.46,83.55,15980.0,79.5657,79.6896,79.5371,79.6229,15980.0
2019-01-29 11:10:00,83.54,83.57,83.48,83.57,4653.0,79.6134,79.642,79.5562,79.642,4653.0
2019-01-29 11:15:00,83.55,83.68,83.54,83.63,18641.0,79.6229,79.7468,79.6134,79.6991,18641.0
2019-01-29 11:20:00,83.62,83.62,83.49,83.52,25615.0,79.6896,79.6896,79.5657,79.5943,25615.0
2019-01-29 11:25:00,83.52,83.58,83.5,83.51,19800.0,79.5943,79.6515,79.5752,79.5848,19800.0
2019-01-29 11:30:00,83.53,83.61,83.53,83.61,13031.0,79.6038,79.6801,79.6038,79.6801,13031.0
2019-01-29 11:35:00,83.62,83.68,83.61,83.66,4638.0,79.6896,79.7468,79.6801,79.7277,4638.0
2019-01-29 11:40:00,83.68,83.76,83.65,83.76,16966.0,79.7468,79.823,79.7182,79.823,16966.0
2019-01-29 11:45:00,83.78,83.83,83.76,83.79,13702.0,79.8421,79.8897,79.823,79.8516,13702.0
2019-01-29 11:50:00,83.8,83.82,83.75,83.8,4403.0,79.8611,79.8802,79.8135,79.8611,4403.0
2019-01-29 11:55:00,83.8,83.9,83.8,83.86,4323.0,79.8611,79.9564,79.8611,79.9183,4323.0
2019-01-29 12:00:00,83.86,83.98,83.86,83.96,8623.0,79.9183,80.0327,79.9183,80.0136,8623.0
2019-01-29 12:05:00,83.98,84.02,83.97,84.01,6057.0,80.0327,80.0708,80.0231,80.0613,6057.0
2019-01-29 12:10:00,84.01,84.13,84.01,84.09,9937.0,80.0613,80.1756,80.0613,80.1375,9937.0
2019-01-29 12:15:00,84.08,84.08,84.0,84.08,7138.0,80.128,80.128,80.0517,80.128,7138.0
2019-01-29 12:20:00,84.1,84.16,84.07,84.07,6606.0,80.147,80.2042,80.1184,80.1184,6606.0
2019-01-29 12:25:00,84.08,84.12,84.01,84.09,4487.0,80.128,80.1661,80.0613,80.1375,4487.0
2019-01-29 12:30:00,84.07,84.14,84.0,84.12,10195.0,80.1184,80.1852,80.0517,80.1661,10195.0
2019-01-29 12:35:00,84.14,84.19,84.12,84.13,11313.0,80.1852,80.2328,80.1661,80.1756,11313.0
2019-01-29 12:40:00,84.14,84.18,84.09,84.09,12178.0,80.1852,80.2233,80.1375,80.1375,12178.0
2019-01-29 12:45:00,84.09,84.13,84.05,84.07,6524.0,80.1375,80.1756,80.0994,80.1184,6524.0
2019-01-29 12:50:00,84.06,84.09,83.93,84.09,28827.0,80.1089,80.1375,79.985,80.1375,28827.0
2019-01-29 12:55:00,84.09,84.11,83.97,84.0,6905.0,80.1375,80.1566,80.0231,80.0517,6905.0
2019-01-29 13:00:00,83.99,83.99,83.9,83.96,6602.0,80.0422,80.0422,79.9564,80.0136,6602.0
2019-01-29 13:05:00,83.97,84.03,83.97,84.02,6342.0,80.0231,80.0803,80.0231,80.0708,6342.0
2019-01-29 13:10:00,84.03,84.08,83.96,84.06,18123.0,80.0803,80.128,80.0136,80.1089,18123.0
2019-01-29 13:15:00,84.06,84.14,84.04,84.09,11622.0,80.1089,80.1852,80.0899,80.1375,11622.0
2019-01-29 13:20:00,84.1,84.1,84.05,84.08,13430.0,80.147,80.147,80.0994,80.128,13430.0
2019-01-29 13:25:00,84.07,84.12,84.03,84.1,12335.0,80.1184,80.1661,80.0803,80.147,12335.0
2019-01-29 13:30:00,84.11,84.16,84.1,84.15,6710.0,80.1566,80.2042,80.147,80.1947,6710.0
2019-01-29 13:35:00,84.15,84.16,84.11,84.15,7221.0,80.1947,80.2042,80.1566,80.1947,7221.0
2019-01-29 13:40:00,84.15,84.31,84.14,84.25,16547.0,80.1947,80.3472,80.1852,80.29,16547.0
2019-01-29 13:45:00,84.24,84.27,84.21,84.24,12952.0,80.2805,80.309,80.2519,80.2805,12952.0
2019-01-29 13:50:00,84.23,84.29,84.19,84.22,15051.0,80.2709,80.3281,80.2328,80.2614,15051.0
2019-01-29 13:55:00,84.18,84.22,84.13,84.21,13138.0,80.2233,80.2614,80.1756,80.2519,13138.0
2019-01-29 14:00:00,84.21,84.26,84.17,84.25,40753.0,80.2519,80.2995,80.2137,80.29,40753.0
2019-01-29 14:05:00,84.24,84.44,84.23,84.43,15012.0,80.2805,80.4711,80.2709,80.4615,15012.0
2019-01-29 14:10:00,84.43,84.43,84.33,84.35,11991.0,80.4615,80.4615,80.3662,80.3853,11991.0
2019-01-29 14:15:00,84.34,84.37,84.26,84.37,12050.0,80.3758,80.4043,80.2995,80.4043,12050.0
2019-01-29 14:20:00,84.36,84.42,84.32,84.37,26576.0,80.3948,80.452,80.3567,80.4043,26576.0
2019-01-29 14:25:00,84.37,84.42,84.32,84.32,15980.0,80.4043,80.452,80.3567,80.3567,15980.0
2019-01-29 14:30:00,84.31,84.37,84.31,84.33,16308.0,80.3472,80.4043,80.3472,80.3662,16308.0
2019-01-29 14:35:00,84.34,84.34,84.28,84.3,13878.0,80.3758,80.3758,80.3186,80.3376,13878.0
2019-01-29 14:40:00,84.28,84.33,84.28,84.31,13904.0,80.3186,80.3662,80.3186,80.3472,13904.0
2019-01-29 14:45:00,84.31,84.33,84.28,84.29,11000.0,80.3472,80.3662,80.3186,80.3281,11000.0
2019-01-29 14:50:00,84.3,84.3,84.26,84.26,13811.0,80.3376,80.3376,80.2995,80.2995,13811.0
2019-01-29 14:55:00,84.27,84.28,84.24,84.27,13644.0,80.309,80.3186,80.2805,80.309,13644.0
2019-01-29 15:00:00,84.27,84.32,84.24,84.27,15155.0,80.309,80.3567,80.2805,80.309,15155.0
2019-01-29 15:05:00,84.27,84.33,84.26,84.31,7254.0,80.309,80.3662,80.2995,80.3472,7254.0
2019-01-29 15:10:00,84.31,84.38,84.31,84.37,20968.0,80.3472,80.4139,80.3472,80.4043,20968.0
2019-01-29 15:15:00,84.38,84.48,84.36,84.48,16692.0,80.4139,80.5092,80.3948,80.5092,16692.0
2019-01-29 15:20:00,84.48,84.49,84.42,84.46,17018.0,80.5092,80.5187,80.452,80.4901,17018.0
2019-01-29 15:25:00,84.46,84.49,84.43,84.48,20204.0,80.4901,80.5187,80.4615,80.5092,20204.0
2019-01-29 15:30:00,84.49,84.6,84.49,84.58,29369.0,80.5187,80.6235,80.5187,80.6045,29369.0
2019-01-29 15:35:00,84.58,84.6,84.49,84.5,41085.0,80.6045,80.6235,80.5187,80.5282,41085.0
2019-01-29 15:40:00,84.5,84.58,84.48,84.56,29762.0,80.5282,80.6045,80.5092,80.5854,29762.0
2019-01-29 15:45:00,84.57,84.6,84.51,84.54,28179.0,80.5949,80.6235,80.5378,80.5664,28179.0
2019-01-29 15:50:00,84.54,84.54,84.43,84.5,44218.0,80.5664,80.5664,80.4615,80.5282,44218.0
2019-01-29 15:55:00,84.5,84.52,84.37,84.43,100334.0,80.5282,80.5473,80.4043,80.4615,100334.0
2019-01-30 09:30:00,84.35,84.79,84.35,84.76,38199.0,80.3853,80.8046,80.3853,80.776,38199.0
2019-01-30 09:35:00,84.82,85.09,84.82,84.91,19960.0,80.8332,81.0905,80.8332,80.919,19960.0
2019-01-30 09:40:00,84.91,85.12,84.83,85.01,18662.0,80.919,81.1191,80.8427,81.0143,18662.0
2019-01-30 09:45:00,85.04,85.17,85.01,85.14,11851.0,81.0429,81.1667,81.0143,81.1382,11851.0
2019-01-30 09:50:00,85.14,85.53,85.14,85.5,38045.0,81.1382,81.5098,81.1382,81.4812,38045.0
2019-01-30 09:55:00,85.45,85.49,85.05,85.14,23026.0,81.4336,81.4717,81.0524,81.1382,23026.0
2019-01-30 10:00:00,85.12,85.17,84.92,85.0,24082.0,81.1191,81.1667,80.9285,81.0047,24082.0
2019-01-30 10:05:00,84.98,85.06,84.93,84.97,8898.0,80.9857,81.0619,80.938,80.9761,8898.0
2019-01-30 10:10:00,84.97,85.13,84.93,85.05,24338.0,80.9761,81.1286,80.938,81.0524,24338.0
2019-01-30 10:15:00,85.08,85.08,84.89,85.03,12202.0,81.081,81.081,80.8999,81.0333,12202.0
2019-01-30 10:20:00,85.01,85.09,84.99,85.01,16605.0,81.0143,81.0905,80.9952,81.0143,16605.0
2019-01-30 10:25:00,85.01,85.14,85.0,85.14,27297.0,81.0143,81.1382,81.0047,81.1382,27297.0
2019-01-30 10:30:00,85.11,85.12,84.81,84.81,14263.0,81.1096,81.1191,80.8237,80.8237,14263.0
2019-01-30 10:35:00,84.77,84.93,84.76,84.91,15765.0,80.7855,80.938,80.776,80.919,15765.0
2019-01-30 10:40:00,84.93,85.09,84.91,85.09,7989.0,80.938,81.0905,80.919,81.0905,7989.0
2019-01-30 10:45:00,85.1,85.15,85.03,85.05,16299.0,81.1,81.1477,81.0333,81.0524,16299.0
2019-01-30 10:50:00,85.04,85.16,85.01,85.07,16397.0,81.0429,81.1572,81.0143,81.0714,16397.0
2019-01-30 10:55:00,85.09,85.15,84.97,85.01,13110.0,81.0905,81.1477,80.9761,81.0143,13110.0
2019-01-30 11:00:00,85.02,85.29,84.98,85.29,19217.0,81.0238,81.2811,80.9857,81.2811,19217.0
2019-01-30 11:05:00,85.3,85.35,85.06,85.11,28499.0,81.2906,81.3383,81.0619,81.1096,28499.0
2019-01-30 11:10:00,85.12,85.18,85.04,85.06,27054.0,81.1191,81.1763,81.0429,81.0619,27054.0
2019-01-30 11:15:00,85.09,85.18,85.07,85.09,28814.0,81.0905,81.1763,81.0714,81.0905,28814.0
2019-01-30 11:20:00,85.1,85.26,85.1,85.25,13159.0,81.1,81.2525,81.1,81.243,13159.0
2019-01-30 11:25:00,85.27,85.45,85.24,85.45,16948.0,81.262,81.4336,81.2335,81.4336,16948.0
2019-01-30 11:30:00,85.45,85.45,85.33,85.39,15167.0,81.4336,81.4336,81.3192,81.3764,15167.0
2019-01-30 11:35:00,85.4,85.43,85.32,85.36,20177.0,81.3859,81.4145,81.3097,81.3478,20177.0
2019-01-30 11:40:00,85.37,85.48,85.35,85.43,12581.0,81.3573,81.4622,81.3383,81.4145,12581.0
2019-01-30 11:45:00,85.44,85.58,85.44,85.48,18187.0,81.4241,81.5575,81.4241,81.4622,18187.0
2019-01-30 11:50:00,85.46,85.67,85.46,85.62,13546.0,81.4431,81.6432,81.4431,81.5956,13546.0
2019-01-30 11:55:00,85.63,85.75,85.63,85.72,23205.0,81.6051,81.7195,81.6051,81.6909,23205.0
2019-01-30 12:00:00,85.7,85.71,85.44,85.45,33046.0,81.6718,81.6814,81.4241,81.4336,33046.0
2019-01-30 12:05:00,85.43,85.5,85.39,85.49,18668.0,81.4145,81.4812,81.3764,81.4717,18668.0
2019-01-30 12:10:00,85.5,85.56,85.49,85.51,11649.0,81.4812,81.5384,81.4717,81.4908,11649.0
2019-01-30 12:15:00,85.52,85.55,85.49,85.5,15231.0,81.5003,81.5289,81.4717,81.4812,15231.0
2019-01-30 12:20:00,85.5,85.57,85.33,85.33,14457.0,81.4812,81.5479,81.3192,81.3192,14457.0
2019-01-30 12:25:00,85.34,85.34,85.17,85.28,11694.0,81.3288,81.3288,81.1667,81.2716,11694.0
2019-01-30 12:30:00,85.28,85.33,85.17,85.18,5477.0,81.2716,81.3192,81.1667,81.1763,5477.0
2019-01-30 12:35:00,85.17,85.17,85.09,85.11,5293.0,81.1667,81.1667,81.0905,81.1096,5293.0
2019-01-30 12:40:00,85.12,85.22,85.08,85.1,13454.0,81.1191,81.2144,81.081,81.1,13454.0
2019-01-30 12:45:00,85.11,85.14,85.06,85.14,9524.0,81.1096,81.1382,81.0619,81.1382,9524.0
2019-01-30 12:50:00,85.15,85.15,85.07,85.11,8757.0,81.1477,81.1477,81.0714,81.1096,8757.0
2019-01-30 12:55:00,85.11,85.14,85.07,85.11,9467.0,81.1096,81.1382,81.0714,81.1096,9467.0
2019-01-30 13:00:00,85.09,85.11,85.02,85.04,4800.0,81.0905,81.1096,81.0238,81.0429,4800.0
2019-01-30 13:05:00,85.06,85.09,85.04,85.07,4695.0,81.0619,81.0905,81.0429,81.0714,4695.0
2019-01-30 13:10:00,85.04,85.09,85.03,85.06,6567.0,81.0429,81.0905,81.0333,81.0619,6567.0
2019-01-30 13:15:00,85.03,85.05,84.96,84.97,5260.0,81.0333,81.0524,80.9666,80.9761,5260.0
2019-01-30 13:20:00,84.96,84.97,84.9,84.91,4357.0,80.9666,80.9761,80.9094,80.919,4357.0
2019-01-30 13:25:00,84.92,84.97,84.87,84.87,5242.0,80.9285,80.9761,80.8808,80.8808,5242.0
2019-01-30 13:30:00,84.88,84.93,84.85,84.88,5063.0,80.8904,80.938,80.8618,80.8904,5063.0
2019-01-30 13:35:00,84.89,84.96,84.86,84.93,3211.0,80.8999,80.9666,80.8713,80.938,3211.0
2019-01-30 13:40:00,84.94,84.96,84.83,84.83,3330.0,80.9476,80.9666,80.8427,80.8427,3330.0
2019-01-30 13:45:00,84.82,84.82,84.77,84.78,6840.0,80.8332,80.8332,80.7855,80.7951,6840.0
2019-01-30 13:50:00,84.76,84.85,84.76,84.85,6725.0,80.776,80.8618,80.776,80.8618,6725.0
2019-01-30 13:55:00,84.83,84.83,84.75,84.78,3339.0,80.8427,80.8427,80.7665,80.7951,3339.0
2019-01-30 14:00:00,84.78,85.41,84.78,85.39,30783.0,80.7951,81.3955,80.7951,81.3764,30783.0
2019-01-30 14:05:00,85.41,85.42,85.27,85.27,7531.0,81.3955,81.405,81.262,81.262,7531.0
2019-01-30 14:10:00,85.27,85.55,85.25,85.52,4188.0,81.262,81.5289,81.243,81.5003,4188.0
2019-01-30 14:15:00,85.52,85.62,85.46,85.56,20093.0,81.5003,81.5956,81.4431,81.5384,20093.0
2019-01-30 14:20:00,85.55,85.78,85.53,85.67,20736.0,81.5289,81.7481,81.5098,81.6432,20736.0
2019-01-30 14:25:00,85.67,85.73,85.56,85.56,7353.0,81.6432,81.7004,81.5384,81.5384,7353.0
2019-01-30 14:30:00,85.54,85.56,85.43,85.47,17865.0,81.5194,81.5384,81.4145,81.4526,17865.0
2019-01-30 14:35:00,85.46,85.53,85.37,85.4,11913.0,81.4431,81.5098,81.3573,81.3859,11913.0
2019-01-30 14:40:00,85.4,85.44,85.29,85.44,11246.0,81.3859,81.4241,81.2811,81.4241,11246.0
2019-01-30 14:45:00,85.43,85.63,85.42,85.56,12006.0,81.4145,81.6051,81.405,81.5384,12006.0
2019-01-30 14:50:00,85.54,85.68,85.46,85.64,21053.0,81.5194,81.6528,81.4431,81.6147,21053.0
2019-01-30 14:55:00,85.65,85.83,85.65,85.8,11101.0,81.6242,81.7957,81.6242,81.7671,11101.0
2019-01-30 15:00:00,85.8,85.8,85.63,85.65,10858.0,81.7671,81.7671,81.6051,81.6242,10858.0
2019-01-30 15:05:00,85.63,85.63,85.46,85.46,11919.0,81.6051,81.6051,81.4431,81.4431,11919.0
2019-01-30 15:10:00,85.46,85.47,85.28,85.37,24586.0,81.4431,81.4526,81.2716,81.3573,24586.0
2019-01-30 15:15:00,85.37,85.37,85.25,85.29,29767.0,81.3573,81.3573,81.243,81.2811,29767.0
2019-01-30 15:20:00,85.3,85.33,85.14,85.2,45083.0,81.2906,81.3192,81.1382,81.1953,45083.0
2019-01-30 15:25:00,85.2,85.25,85.11,85.16,20972.0,81.1953,81.243,81.1096,81.1572,20972.0
2019-01-30 15:30:00,85.16,85.23,85.01,85.05,30578.0,81.1572,81.2239,81.0143,81.0524,30578.0
2019-01-30 15:35:00,85.06,85.17,85.06,85.09,24904.0,81.0619,81.1667,81.0619,81.0905,24904.0
2019-01-30 15:40:00,85.08,85.18,85.04,85.14,38804.0,81.081,81.1763,81.0429,81.1382,38804.0
2019-01-30 15:45:00,85.13,85.25,85.09,85.15,48566.0,81.1286,81.243,81.0905,81.1477,48566.0
2019-01-30 15:50:00,85.14,85.17,84.98,84.99,60871.0,81.1382,81.1667,80.9857,80.9952,60871.0
2019-01-30 15:55:00,85.0,85.16,84.99,85.12,165635.0,81.0047,81.1572,80.9952,81.1191,165635.0
2019-01-31 09:30:00,85.06,85.06,84.81,84.89,33274.0,81.0619,81.0619,80.8237,80.8999,33274.0
2019-01-31 09:35:00,84.88,84.99,84.76,84.99,11199.0,80.8904,80.9952,80.776,80.9952,11199.0
2019-01-31 09:40:00,85.03,85.04,84.78,84.83,7049.0,81.0333,81.0429,80.7951,80.8427,7049.0
2019-01-31 09:45:00,84.78,84.94,84.69,84.72,10635.0,80.7951,80.9476,80.7093,80.7379,10635.0
2019-01-31 09:50:00,84.75,84.85,84.64,84.84,20378.0,80.7665,80.8618,80.6617,80.8523,20378.0
2019-01-31 09:55:00,84.82,85.02,84.72,85.02,18523.0,80.8332,81.0238,80.7379,81.0238,18523.0
2019-01-31 10:00:00,85.03,85.23,84.95,85.21,20823.0,81.0333,81.2239,80.9571,81.2049,20823.0
2019-01-31 10:05:00,85.28,85.33,85.14,85.32,10950.0,81.2716,81.3192,81.1382,81.3097,10950.0
2019-01-31 10:10:00,85.31,85.4,85.24,85.39,19533.0,81.3002,81.3859,81.2335,81.3764,19533.0
2019-01-31 10:15:00,85.39,85.41,85.33,85.38,11659.0,81.3764,81.3955,81.3192,81.3669,11659.0
2019-01-31 10:20:00,85.39,85.59,85.37,85.59,45242.0,81.3764,81.567,81.3573,81.567,45242.0
2019-01-31 10:25:00,85.55,85.74,85.55,85.7,24210.0,81.5289,81.71,81.5289,81.6718,24210.0
2019-01-31 10:30:00,85.71,85.84,85.65,85.65,22027.0,81.6814,81.8053,81.6242,81.6242,22027.0
2019-01-31 10:35:00,85.65,85.71,85.6,85.71,22862.0,81.6242,81.6814,81.5765,81.6814,22862.0
2019-01-31 10:40:00,85.71,85.82,85.71,85.75,16005.0,81.6814,81.7862,81.6814,81.7195,16005.0
2019-01-31 10:45:00,85.73,85.74,85.55,85.58,8953.0,81.7004,81.71,81.5289,81.5575,8953.0
2019-01-31 10:50:00,85.59,85.68,85.57,85.6,7231.0,81.567,81.6528,81.5479,81.5765,7231.0
2019-01-31 10:55:00,85.59,85.6,85.46,85.54,19930.0,81.567,81.5765,81.4431,81.5194,19930.0
2019-01-31 11:00:00,85.55,85.65,85.51,85.62,13288.0,81.5289,81.6242,81.4908,81.5956,13288.0
2019-01-31 11:05:00,85.63,85.68,85.53,85.64,14159.0,81.6051,81.6528,81.5098,81.6147,14159.0
2019-01-31 11:10:00,85.63,85.79,85.63,85.76,10298.0,81.6051,81.7576,81.6051,81.729,10298.0
2019-01-31 11:15:00,85.79,85.83,85.59,85.66,23755.0,81.7576,81.7957,81.567,81.6337,23755.0
2019-01-31 11:20:00,85.67,85.79,85.6,85.73,32403.0,81.6432,81.7576,81.5765,81.7004,32403.0
2019-01-31 11:25:00,85.74,85.88,85.74,85.84,7943.0,81.71,81.8434,81.71,81.8053,7943.0
2019-01-31 11:30:00,85.83,85.83,85.74,85.8,14596.0,81.7957,81.7957,81.71,81.7671,14596.0
2019-01-31 11:35:00,85.81,85.83,85.78,85.82,7555.0,81.7767,81.7957,81.7481,81.7862,7555.0
2019-01-31 11:40:00,85.83,85.88,85.79,85.85,11967.0,81.7957,81.8434,81.7576,81.8148,11967.0
2019-01-31 11:45:00,85.84,85.97,85.83,85.97,13966.0,81.8053,81.9291,81.7957,81.9291,13966.0
2019-01-31 11:50:00,85.96,86.04,85.89,86.04,11502.0,81.9196,81.9959,81.8529,81.9959,11502.0
2019-01-31 11:55:00,86.02,86.09,86.0,86.06,7239.0,81.9768,82.0435,81.9577,82.0149,7239.0
2019-01-31 12:00:00,86.05,86.06,85.98,85.98,7868.0,82.0054,82.0149,81.9387,81.9387,7868.0
2019-01-31 12:05:00,86.0,86.08,85.95,86.02,15585.0,81.9577,82.034,81.9101,81.9768,15585.0
2019-01-31 12:10:00,85.99,85.99,85.87,85.96,8316.0,81.9482,81.9482,81.8338,81.9196,8316.0
2019-01-31 12:15:00,85.94,85.97,85.9,85.9,9673.0,81.9006,81.9291,81.8624,81.8624,9673.0
2019-01-31 12:20:00,85.91,85.93,85.72,85.84,15702.0,81.872,81.891,81.6909,81.8053,15702.0
2019-01-31 12:25:00,85.85,85.9,85.82,85.83,12057.0,81.8148,81.8624,81.7862,81.7957,12057.0
2019-01-31 12:30:00,85.82,85.91,85.78,85.91,22655.0,81.7862,81.872,81.7481,81.872,22655.0
2019-01-31 12:35:00,85.92,86.06,85.92,86.05,15005.0,81.8815,82.0149,81.8815,82.0054,15005.0
2019-01-31 12:40:00,86.05,86.11,85.73,85.73,20864.0,82.0054,82.0626,81.7004,81.7004,20864.0
2019-01-31 12:45:00,85.75,85.91,85.75,85.85,13980.0,81.7195,81.872,81.7195,81.8148,13980.0
2019-01-31 12:50:00,85.85,85.96,85.81,85.95,18422.0,81.8148,81.9196,81.7767,81.9101,18422.0
2019-01-31 12:55:00,85.95,85.96,85.76,85.8,15747.0,81.9101,81.9196,81.729,81.7671,15747.0
2019-01-31 13:00:00,85.79,85.83,85.75,85.79,13984.0,81.7576,81.7957,81.7195,81.7576,13984.0
2019-01-31 13:05:00,85.79,85.95,85.79,85.81,16866.0,81.7576,81.9101,81.7576,81.7767,16866.0
2019-01-31 13:10:00,85.83,85.85,85.79,85.85,11937.0,81.7957,81.8148,81.7576,81.8148,11937.0
2019-01-31 13:15:00,85.84,85.89,85.79,85.8,13183.0,81.8053,81.8529,81.7576,81.7671,13183.0
2019-01-31 13:20:00,85.8,85.87,85.79,85.8,11064.0,81.7671,81.8338,81.7576,81.7671,11064.0
2019-01-31 13:25:00,85.79,85.81,85.73,85.73,8820.0,81.7576,81.7767,81.7004,81.7004,8820.0
2019-01-31 13:30:00,85.73,85.81,85.72,85.81,12619.0,81.7004,81.7767,81.6909,81.7767,12619.0
2019-01-31 13:35:00,85.79,85.87,85.79,85.86,20483.0,81.7576,81.8338,81.7576,81.8243,20483.0
2019-01-31 13:40:00,85.85,85.94,85.84,85.84,40322.0,81.8148,81.9006,81.8053,81.8053,40322.0
2019-01-31 13:45:00,85.83,85.99,85.8,85.95,49647.0,81.7957,81.9482,81.7671,81.9101,49647.0
2019-01-31 13:50:00,85.94,86.0,85.9,85.96,11248.0,81.9006,81.9577,81.8624,81.9196,11248.0
2019-01-31 13:55:00,85.96,85.96,85.89,85.89,8599.0,81.9196,81.9196,81.8529,81.8529,8599.0
2019-01-31 14:00:00,85.9,85.93,85.88,85.91,22287.0,81.8624,81.891,81.8434,81.872,22287.0
2019-01-31 14:05:00,85.92,85.97,85.9,85.91,15639.0,81.8815,81.9291,81.8624,81.872,15639.0
2019-01-31 14:10:00,85.92,85.92,85.8,85.8,11616.0,81.8815,81.8815,81.7671,81.7671,11616.0
2019-01-31 14:15:00,85.79,85.87,85.76,85.85,15371.0,81.7576,81.8338,81.729,81.8148,15371.0
2019-01-31 14:20:00,85.85,85.89,85.82,85.82,27623.0,81.8148,81.8529,81.7862,81.7862,27623.0
2019-01-31 14:25:00,85.81,85.85,85.79,85.82,13159.0,81.7767,81.8148,81.7576,81.7862,13159.0
2019-01-31 14:30:00,85.81,85.84,85.77,85.8,17984.0,81.7767,81.8053,81.7385,81.7671,17984.0
2019-01-31 14:35:00,85.79,85.85,85.77,85.8,11560.0,81.7576,81.8148,81.7385,81.7671,11560.0
2019-01-31 14:40:00,85.8,85.85,85.79,85.84,13798.0,81.7671,81.8148,81.7576,81.8053,13798.0
2019-01-31 14:45:00,85.83,85.94,85.79,85.94,16600.0,81.7957,81.9006,81.7576,81.9006,16600.0
2019-01-31 14:50:00,85.93,86.02,85.9,86.0,11370.0,81.891,81.9768,81.8624,81.9577,11370.0
2019-01-31 14:55:00,85.99,86.05,85.96,85.97,10652.0,81.9482,82.0054,81.9196,81.9291,10652.0
2019-01-31 15:00:00,85.97,85.98,85.89,85.93,21392.0,81.9291,81.9387,81.8529,81.891,21392.0
2019-01-31 15:05:00,85.92,86.01,85.86,85.95,16412.0,81.8815,81.9673,81.8243,81.9101,16412.0
2019-01-31 15:10:00,85.93,85.93,85.78,85.81,22255.0,81.891,81.891,81.7481,81.7767,22255.0
2019-01-31 15:15:00,85.81,85.92,85.81,85.91,21163.0,81.7767,81.8815,81.7767,81.872,21163.0
2019-01-31 15:20:00,85.92,85.99,85.91,85.98,18438.0,81.8815,81.9482,81.872,81.9387,18438.0
2019-01-31 15:25:00,85.99,86.04,85.97,86.01,18424.0,81.9482,81.9959,81.9291,81.9673,18424.0
2019-01-31 15:30:00,86.0,86.09,85.96,86.01,28674.0,81.9577,82.0435,81.9196,81.9673,28674.0
2019-01-31 15:35:00,86.01,86.03,85.94,85.99,41250.0,81.9673,81.9863,81.9006,81.9482,41250.0
2019-01-31 15:40:00,86.0,86.03,85.9,85.91,40391.0,81.9577,81.9863,81.8624,81.872,40391.0
2019-01-31 15:45:00,85.9,86.07,85.88,86.04,51570.0,81.8624,82.0244,81.8434,81.9959,51570.0
2019-01-31 15:50:00,86.05,86.19,86.05,86.18,57609.0,82.0054,82.1388,82.0054,82.1293,57609.0
2019-01-31 15:55:00,86.19,86.3,86.15,86.15,139347.0,82.1388,82.2436,82.1007,82.1007,139347.0
2019-02-01 09:30:00,86.55,86.74,86.5,86.74,35298.0,82.4819,82.663,82.4342,82.663,35298.0
2019-02-01 09:35:00,86.67,86.67,85.89,86.15,12885.0,82.5962,82.5962,81.8529,82.1007,12885.0
2019-02-01 09:40:00,86.2,86.45,86.13,86.13,16273.0,82.1483,82.3866,82.0816,82.0816,16273.0
2019-02-01 09:45:00,86.12,86.19,85.92,85.93,15531.0,82.0721,82.1388,81.8815,81.891,15531.0
2019-02-01 09:50:00,85.96,86.22,85.88,86.16,20113.0,81.9196,82.1674,81.8434,82.1102,20113.0
2019-02-01 09:55:00,86.12,86.25,86.1,86.11,27911.0,82.0721,82.196,82.053,82.0626,27911.0
2019-02-01 10:00:00,86.19,86.42,86.08,86.42,11501.0,82.1388,82.358,82.034,82.358,11501.0
2019-02-01 10:05:00,86.44,86.54,86.39,86.43,6700.0,82.3771,82.4724,82.3294,82.3675,6700.0
2019-02-01 10:10:00,86.46,86.48,86.33,86.42,15610.0,82.3961,82.4152,82.2722,82.358,15610.0
2019-02-01 10:15:00,86.41,86.43,86.34,86.37,6171.0,82.3485,82.3675,82.2818,82.3103,6171.0
2019-02-01 10:20:00,86.41,86.57,86.4,86.54,8519.0,82.3485,82.5009,82.3389,82.4724,8519.0
2019-02-01 10:25:00,86.56,86.58,86.49,86.49,7776.0,82.4914,82.5105,82.4247,82.4247,7776.0
2019-02-01 10:30:00,86.51,86.57,86.39,86.49,7511.0,82.4438,82.5009,82.3294,82.4247,7511.0
2019-02-01 10:35:00,86.46,86.59,86.45,86.58,11126.0,82.3961,82.52,82.3866,82.5105,11126.0
2019-02-01 10:40:00,86.56,86.79,86.54,86.72,20807.0,82.4914,82.7106,82.4724,82.6439,20807.0
2019-02-01 10:45:00,86.76,86.84,86.7,86.79,13856.0,82.682,82.7583,82.6248,82.7106,13856.0
2019-02-01 10:50:00,86.8,86.83,86.62,86.62,5886.0,82.7201,82.7487,82.5486,82.5486,5886.0
2019-02-01 10:55:00,86.64,86.7,86.59,86.62,5400.0,82.5677,82.6248,82.52,82.5486,5400.0
2019-02-01 11:00:00,86.6,86.77,86.53,86.7,9412.0,82.5295,82.6915,82.4628,82.6248,9412.0
2019-02-01 11:05:00,86.73,86.8,86.72,86.73,13266.0,82.6534,82.7201,82.6439,82.6534,13266.0
2019-02-01 11:10:00,86.74,86.92,86.74,86.91,18605.0,82.663,82.8345,82.663,82.825,18605.0
2019-02-01 11:15:00,86.89,86.96,86.88,86.93,16620.0,82.8059,82.8726,82.7964,82.844,16620.0
2019-02-01 11:20:00,86.92,87.05,86.9,87.01,15557.0,82.8345,82.9584,82.8154,82.9203,15557.0
2019-02-01 11:25:00,87.01,87.08,87.0,87.05,10834.0,82.9203,82.987,82.9107,82.9584,10834.0
2019-02-01 11:30:00,87.04,87.13,87.01,87.08,10750.0,82.9489,83.0346,82.9203,82.987,10750.0
2019-02-01 11:35:00,87.08,87.13,87.03,87.04,8052.0,82.987,83.0346,82.9393,82.9489,8052.0
2019-02-01 11:40:00,87.03,87.14,87.02,87.14,5926.0,82.9393,83.0442,82.9298,83.0442,5926.0
2019-02-01 11:45:00,87.12,87.28,87.11,87.25,17227.0,83.0251,83.1776,83.0156,83.149,17227.0
2019-02-01 11:50:00,87.24,87.26,87.11,87.24,13238.0,83.1394,83.1585,83.0156,83.1394,13238.0
2019-02-01 11:55:00,87.24,87.3,87.22,87.26,11061.0,83.1394,83.1966,83.1204,83.1585,11061.0
2019-02-01 12:00:00,87.24,87.29,87.2,87.26,23651.0,83.1394,83.1871,83.1013,83.1585,23651.0
2019-02-01 12:05:00,87.26,87.27,87.15,87.17,10875.0,83.1585,83.168,83.0537,83.0727,10875.0
2019-02-01 12:10:00,87.15,87.38,87.1,87.27,125607.0,83.0537,83.2729,83.006,83.168,125607.0
2019-02-01 12:15:00,87.3,87.3,87.14,87.2,19014.0,83.1966,83.1966,83.0442,83.1013,19014.0
2019-02-01 12:20:00,87.22,87.22,86.98,86.99,21834.0,83.1204,83.1204,82.8917,82.9012,21834.0
2019-02-01 12:25:00,87.0,87.14,87.0,87.12,10288.0,82.9107,83.0442,82.9107,83.0251,10288.0
2019-02-01 12:30:00,87.11,87.13,87.08,87.11,13304.0,83.0156,83.0346,82.987,83.0156,13304.0
2019-02-01 12:35:00,87.12,87.14,87.06,87.06,13655.0,83.0251,83.0442,82.9679,82.9679,13655.0
2019-02-01 12:40:00,87.06,87.08,87.04,87.05,9737.0,82.9679,82.987,82.9489,82.9584,9737.0
2019-02-01 12:45:00,87.05,87.12,87.03,87.1,12949.0,82.9584,83.0251,82.9393,83.006,12949.0
2019-02-01 12:50:00,87.1,87.1,87.03,87.04,12939.0,83.006,83.006,82.9393,82.9489,12939.0
2019-02-01 12:55:00,87.02,87.04,86.84,86.85,38940.0,82.9298,82.9489,82.7583,82.7678,38940.0
2019-02-01 13:00:00,86.87,86.99,86.86,86.97,12057.0,82.7868,82.9012,82.7773,82.8821,12057.0
2019-02-01 13:05:00,86.94,87.06,86.94,87.04,25533.0,82.8536,82.9679,82.8536,82.9489,25533.0
2019-02-01 13:10:00,87.05,87.05,86.9,86.9,34638.0,82.9584,82.9584,82.8154,82.8154,34638.0
2019-02-01 13:15:00,86.9,86.92,86.81,86.85,4378.0,82.8154,82.8345,82.7297,82.7678,4378.0
2019-02-01 13:20:00,86.86,86.86,86.76,86.77,8911.0,82.7773,82.7773,82.682,82.6915,8911.0
2019-02-01 13:25:00,86.79,86.92,86.79,86.92,7961.0,82.7106,82.8345,82.7106,82.8345,7961.0
2019-02-01 13:30:00,86.95,86.95,86.91,86.94,11241.0,82.8631,82.8631,82.825,82.8536,11241.0
2019-02-01 13:35:00,86.94,86.99,86.92,86.99,13467.0,82.8536,82.9012,82.8345,82.9012,13467.0
2019-02-01 13:40:00,87.0,87.0,86.73,86.75,37400.0,82.9107,82.9107,82.6534,82.6725,37400.0
2019-02-01 13:45:00,86.75,86.82,86.73,86.81,8864.0,82.6725,82.7392,82.6534,82.7297,8864.0
2019-02-01 13:50:00,86.82,86.89,86.79,86.83,17383.0,82.7392,82.8059,82.7106,82.7487,17383.0
2019-02-01 13:55:00,86.86,86.94,86.85,86.93,5214.0,82.7773,82.8536,82.7678,82.844,5214.0
2019-02-01 14:00:00,86.92,86.94,86.76,86.76,17189.0,82.8345,82.8536,82.682,82.682,17189.0
2019-02-01 14:05:00,86.74,86.85,86.74,86.83,12586.0,82.663,82.7678,82.663,82.7487,12586.0
2019-02-01 14:10:00,86.83,86.92,86.83,86.87,13139.0,82.7487,82.8345,82.7487,82.7868,13139.0
2019-02-01 14:15:00,86.86,86.96,86.84,86.86,27584.0,82.7773,82.8726,82.7583,82.7773,27584.0
2019-02-01 14:20:00,86.83,86.93,86.82,86.87,11763.0,82.7487,82.844,82.7392,82.7868,11763.0
2019-02-01 14:25:00,86.85,86.9,86.82,86.9,12412.0,82.7678,82.8154,82.7392,82.8154,12412.0
2019-02-01 14:30:00,86.91,86.94,86.68,86.89,49121.0,82.825,82.8536,82.6058,82.8059,49121.0
2019-02-01 14:35:00,86.89,86.91,86.84,86.9,16198.0,82.8059,82.825,82.7583,82.8154,16198.0
2019-02-01 14:40:00,86.89,86.92,86.86,86.89,9726.0,82.8059,82.8345,82.7773,82.8059,9726.0
2019-02-01 14:45:00,86.88,86.9,86.81,86.86,15693.0,82.7964,82.8154,82.7297,82.7773,15693.0
2019-02-01 14:50:00,86.85,86.87,86.7,86.72,11946.0,82.7678,82.7868,82.6248,82.6439,11946.0
2019-02-01 14:55:00,86.72,86.82,86.72,86.82,11240.0,82.6439,82.7392,82.6439,82.7392,11240.0
2019-02-01 15:00:00,86.82,86.83,86.73,86.77,15958.0,82.7392,82.7487,82.6534,82.6915,15958.0
2019-02-01 15:05:00,86.76,86.83,86.71,86.75,17271.0,82.682,82.7487,82.6344,82.6725,17271.0
2019-02-01 15:10:00,86.75,86.81,86.74,86.81,13540.0,82.6725,82.7297,82.663,82.7297,13540.0
2019-02-01 15:15:00,86.8,86.94,86.8,86.85,17140.0,82.7201,82.8536,82.7201,82.7678,17140.0
2019-02-01 15:20:00,86.86,86.91,86.81,86.86,15738.0,82.7773,82.825,82.7297,82.7773,15738.0
2019-02-01 15:25:00,86.85,86.85,86.72,86.8,19090.0,82.7678,82.7678,82.6439,82.7201,19090.0
2019-02-01 15:30:00,86.81,86.96,86.81,86.91,21030.0,82.7297,82.8726,82.7297,82.825,21030.0
2019-02-01 15:35:00,86.91,86.99,86.87,86.92,23740.0,82.825,82.9012,82.7868,82.8345,23740.0
2019-02-01 15:40:00,86.92,86.95,86.9,86.94,24380.0,82.8345,82.8631,82.8154,82.8536,24380.0
2019-02-01 15:45:00,86.94,86.97,86.88,86.89,36381.0,82.8536,82.8821,82.7964,82.8059,36381.0
2019-02-01 15:50:00,86.89,86.93,86.84,86.92,45707.0,82.8059,82.844,82.7583,82.8345,45707.0
2019-02-01 15:55:00,86.91,87.2,86.89,87.14,168949.0,82.825,83.1013,82.8059,83.0442,168949.0
2019-02-04 09:30:00,87.25,87.38,87.23,87.34,22189.0,83.149,83.2729,83.1299,83.2347,22189.0
2019-02-04 09:35:00,87.34,87.34,86.93,86.95,20471.0,83.2347,83.2347,82.844,82.8631,20471.0
2019-02-04 09:40:00,86.84,87.19,86.81,87.05,69581.0,82.7583,83.0918,82.7297,82.9584,69581.0
2019-02-04 09:45:00,87.07,87.16,87.06,87.13,6834.0,82.9774,83.0632,82.9679,83.0346,6834.0
2019-02-04 09:50:00,87.13,87.15,86.98,87.06,25128.0,83.0346,83.0537,82.8917,82.9679,25128.0
2019-02-04 09:55:00,87.08,87.15,87.03,87.11,23280.0,82.987,83.0537,82.9393,83.0156,23280.0
2019-02-04 10:00:00,87.08,87.08,86.76,86.88,20728.0,82.987,82.987,82.682,82.7964,20728.0
2019-02-04 10:05:00,86.88,86.96,86.88,86.9,15739.0,82.7964,82.8726,82.7964,82.8154,15739.0
2019-02-04 10:10:00,86.89,87.14,86.89,87.13,22890.0,82.8059,83.0442,82.8059,83.0346,22890.0
2019-02-04 10:15:00,87.14,87.18,87.07,87.11,35748.0,83.0442,83.0823,82.9774,83.0156,35748.0
2019-02-04 10:20:00,87.12,87.15,86.94,86.94,19738.0,83.0251,83.0537,82.8536,82.8536,19738.0
2019-02-04 10:25:00,86.93,87.03,86.89,87.0,13645.0,82.844,82.9393,82.8059,82.9107,13645.0
2019-02-04 10:30:00,86.99,87.12,86.98,87.04,13934.0,82.9012,83.0251,82.8917,82.9489,13934.0
2019-02-04 10:35:00,87.04,87.07,87.0,87.01,15329.0,82.9489,82.9774,82.9107,82.9203,15329.0
2019-02-04 10:40:00,87.01,87.08,86.97,87.08,13509.0,82.9203,82.987,82.8821,82.987,13509.0
2019-02-04 10:45:00,87.08,87.21,87.07,87.16,14283.0,82.987,83.1109,82.9774,83.0632,14283.0
2019-02-04 10:50:00,87.17,87.18,87.13,87.15,8854.0,83.0727,83.0823,83.0346,83.0537,8854.0
2019-02-04 10:55:00,87.15,87.18,87.11,87.18,11624.0,83.0537,83.0823,83.0156,83.0823,11624.0
2019-02-04 11:00:00,87.19,87.21,87.13,87.17,13251.0,83.0918,83.1109,83.0346,83.0727,13251.0
2019-02-04 11:05:00,87.18,87.19,87.08,87.12,11384.0,83.0823,83.0918,82.987,83.0251,11384.0
2019-02-04 11:10:00,87.12,87.12,86.93,86.93,11573.0,83.0251,83.0251,82.844,82.844,11573.0
2019-02-04 11:15:00,86.96,87.02,86.93,86.96,19183.0,82.8726,82.9298,82.844,82.8726,19183.0
2019-02-04 11:20:00,86.95,87.01,86.89,86.99,26005.0,82.8631,82.9203,82.8059,82.9012,26005.0
2019-02-04 11:25:00,86.99,87.05,86.98,87.03,20550.0,82.9012,82.9584,82.8917,82.9393,20550.0
2019-02-04 11:30:00,87.05,87.05,86.98,87.03,19099.0,82.9584,82.9584,82.8917,82.9393,19099.0
2019-02-04 11:35:00,87.04,87.04,86.94,86.98,14410.0,82.9489,82.9489,82.8536,82.8917,14410.0
2019-02-04 11:40:00,86.98,86.99,86.88,86.9,9149.0,82.8917,82.9012,82.7964,82.8154,9149.0
2019-02-04 11:45:00,86.9,87.02,86.89,87.02,15230.0,82.8154,82.9298,82.8059,82.9298,15230.0
2019-02-04 11:50:00,87.03,87.04,86.94,86.95,71705.0,82.9393,82.9489,82.8536,82.8631,71705.0
2019-02-04 11:55:00,86.95,87.01,86.9,86.95,23554.0,82.8631,82.9203,82.8154,82.8631,23554.0
2019-02-04 12:00:00,86.96,86.97,86.79,86.86,25591.0,82.8726,82.8821,82.7106,82.7773,25591.0
2019-02-04 12:05:00,86.86,86.89,86.83,86.86,9576.0,82.7773,82.8059,82.7487,82.7773,9576.0
2019-02-04 12:10:00,86.85,86.87,86.82,86.83,9401.0,82.7678,82.7868,82.7392,82.7487,9401.0
2019-02-04 12:15:00,86.82,86.82,86.77,86.79,8219.0,82.7392,82.7392,82.6915,82.7106,8219.0
2019-02-04 12:20:00,86.79,86.84,86.76,86.79,9738.0,82.7106,82.7583,82.682,82.7106,9738.0
2019-02-04 12:25:00,86.79,86.82,86.69,86.69,8354.0,82.7106,82.7392,82.6153,82.6153,8354.0
2019-02-04 12:30:00,86.69,86.74,86.65,86.66,5422.0,82.6153,82.663,82.5772,82.5867,5422.0
2019-02-04 12:35:00,86.65,86.67,86.61,86.61,7452.0,82.5772,82.5962,82.5391,82.5391,7452.0
2019-02-04 12:40:00,86.62,86.75,86.61,86.75,12512.0,82.5486,82.6725,82.5391,82.6725,12512.0
2019-02-04 12:45:00,86.75,86.81,86.73,86.8,9295.0,82.6725,82.7297,82.6534,82.7201,9295.0
2019-02-04 12:50:00,86.84,86.97,86.83,86.95,9262.0,82.7583,82.8821,82.7487,82.8631,9262.0
2019-02-04 12:55:00,86.96,87.02,86.95,86.98,16275.0,82.8726,82.9298,82.8631,82.8917,16275.0
2019-02-04 13:00:00,86.99,87.05,86.97,86.99,17155.0,82.9012,82.9584,82.8821,82.9012,17155.0
2019-02-04 13:05:00,87.0,87.02,86.95,86.96,10465.0,82.9107,82.9298,82.8631,82.8726,10465.0
2019-02-04 13:10:00,86.96,86.97,86.94,86.94,3331.0,82.8726,82.8821,82.8536,82.8536,3331.0
2019-02-04 13:15:00,86.94,86.99,86.92,86.98,9069.0,82.8536,82.9012,82.8345,82.8917,9069.0
2019-02-04 13:20:00,86.99,87.01,86.97,86.97,8161.0,82.9012,82.9203,82.8821,82.8821,8161.0
2019-02-04 13:25:00,86.97,86.98,86.92,86.95,7414.0,82.8821,82.8917,82.8345,82.8631,7414.0
2019-02-04 13:30:00,86.96,86.97,86.93,86.94,5193.0,82.8726,82.8821,82.844,82.8536,5193.0
2019-02-04 13:35:00,86.93,86.96,86.92,86.96,7627.0,82.844,82.8726,82.8345,82.8726,7627.0
2019-02-04 13:40:00,86.96,87.0,86.94,86.94,5050.0,82.8726,82.9107,82.8536,82.8536,5050.0
2019-02-04 13:45:00,86.95,87.01,86.94,86.94,10391.0,82.8631,82.9203,82.8536,82.8536,10391.0
2019-02-04 13:50:00,86.94,86.95,86.92,86.94,5491.0,82.8536,82.8631,82.8345,82.8536,5491.0
2019-02-04 13:55:00,86.94,86.97,86.9,86.91,9019.0,82.8536,82.8821,82.8154,82.825,9019.0
2019-02-04 14:00:00,86.9,86.96,86.9,86.96,12034.0,82.8154,82.8726,82.8154,82.8726,12034.0
2019-02-04 14:05:00,86.96,86.96,86.89,86.94,9324.0,82.8726,82.8726,82.8059,82.8536,9324.0
2019-02-04 14:10:00,86.94,87.04,86.94,87.0,7969.0,82.8536,82.9489,82.8536,82.9107,7969.0
2019-02-04 14:15:00,87.0,87.03,86.97,87.0,5812.0,82.9107,82.9393,82.8821,82.9107,5812.0
2019-02-04 14:20:00,87.0,87.01,86.93,86.95,6615.0,82.9107,82.9203,82.844,82.8631,6615.0
2019-02-04 14:25:00,86.96,87.0,86.94,86.98,21606.0,82.8726,82.9107,82.8536,82.8917,21606.0
2019-02-04 14:30:00,86.97,87.02,86.97,86.97,14953.0,82.8821,82.9298,82.8821,82.8821,14953.0
2019-02-04 14:35:00,86.97,86.99,86.96,86.98,9672.0,82.8821,82.9012,82.8726,82.8917,9672.0
2019-02-04 14:40:00,86.98,87.0,86.97,86.97,13052.0,82.8917,82.9107,82.8821,82.8821,13052.0
2019-02-04 14:45:00,86.97,87.0,86.88,86.89,38314.0,82.8821,82.9107,82.7964,82.8059,38314.0
2019-02-04 14:50:00,86.88,86.98,86.86,86.98,16078.0,82.7964,82.8917,82.7773,82.8917,16078.0
2019-02-04 14:55:00,86.97,87.0,86.95,86.98,17511.0,82.8821,82.9107,82.8631,82.8917,17511.0
2019-02-04 15:00:00,86.98,86.99,86.91,86.92,17770.0,82.8917,82.9012,82.825,82.8345,17770.0
2019-02-04 15:05:00,86.93,86.97,86.9,86.94,16347.0,82.844,82.8821,82.8154,82.8536,16347.0
2019-02-04 15:10:00,86.94,86.98,86.92,86.95,24777.0,82.8536,82.8917,82.8345,82.8631,24777.0
2019-02-04 15:15:00,86.94,87.02,86.91,86.99,30811.0,82.8536,82.9298,82.825,82.9012,30811.0
2019-02-04 15:20:00,86.98,87.0,86.93,86.96,31279.0,82.8917,82.9107,82.844,82.8726,31279.0
2019-02-04 15:25:00,86.95,87.03,86.95,87.01,26004.0,82.8631,82.9393,82.8631,82.9203,26004.0
2019-02-04 15:30:00,87.0,87.0,86.94,86.94,13457.0,82.9107,82.9107,82.8536,82.8536,13457.0
2019-02-04 15:35:00,86.94,87.0,86.93,86.96,36472.0,82.8536,82.9107,82.844,82.8726,36472.0
2019-02-04 15:40:00,86.97,87.01,86.93,86.95,22021.0,82.8821,82.9203,82.844,82.8631,22021.0
2019-02-04 15:45:00,86.96,86.97,86.9,86.94,30850.0,82.8726,82.8821,82.8154,82.8536,30850.0
2019-02-04 15:50:00,86.94,86.95,86.89,86.95,55533.0,82.8536,82.8631,82.8059,82.8631,55533.0
2019-02-04 15:55:00,86.95,87.01,86.91,86.98,140798.0,82.8631,82.9203,82.825,82.8917,140798.0
2019-02-05 09:30:00,87.33,88.05,87.2,87.43,61461.0,83.2252,83.9114,83.1013,83.3205,61461.0
2019-02-05 09:35:00,87.35,87.68,87.35,87.51,70366.0,83.2443,83.5588,83.2443,83.3968,70366.0
2019-02-05 09:40:00,87.59,87.64,87.36,87.55,25922.0,83.473,83.5206,83.2538,83.4349,25922.0
2019-02-05 09:45:00,87.55,87.58,87.39,87.45,28778.0,83.4349,83.4635,83.2824,83.3396,28778.0
2019-02-05 09:50:00,87.45,87.55,87.31,87.36,61991.0,83.3396,83.4349,83.2062,83.2538,61991.0
2019-02-05 09:55:00,87.34,87.36,87.07,87.17,95856.0,83.2347,83.2538,82.9774,83.0727,95856.0
2019-02-05 10:00:00,87.19,87.42,87.12,87.17,31767.0,83.0918,83.311,83.0251,83.0727,31767.0
2019-02-05 10:05:00,87.19,87.22,87.03,87.09,23648.0,83.0918,83.1204,82.9393,82.9965,23648.0
2019-02-05 10:10:00,87.08,87.08,86.82,86.85,22190.0,82.987,82.987,82.7392,82.7678,22190.0
2019-02-05 10:15:00,86.9,87.23,86.88,87.23,64156.0,82.8154,83.1299,82.7964,83.1299,64156.0
2019-02-05 10:20:00,87.23,87.33,87.12,87.22,16856.0,83.1299,83.2252,83.0251,83.1204,16856.0
2019-02-05 10:25:00,87.22,87.35,87.19,87.22,14716.0,83.1204,83.2443,83.0918,83.1204,14716.0
2019-02-05 10:30:00,87.22,87.31,87.09,87.31,21458.0,83.1204,83.2062,82.9965,83.2062,21458.0
2019-02-05 10:35:00,87.32,87.35,87.19,87.21,20605.0,83.2157,83.2443,83.0918,83.1109,20605.0
2019-02-05 10:40:00,87.23,87.4,87.23,87.34,15393.0,83.1299,83.2919,83.1299,83.2347,15393.0
2019-02-05 10:45:00,87.36,87.57,87.34,87.54,21439.0,83.2538,83.4539,83.2347,83.4253,21439.0
2019-02-05 10:50:00,87.55,87.57,87.45,87.52,16972.0,83.4349,83.4539,83.3396,83.4063,16972.0
2019-02-05 10:55:00,87.51,87.64,87.51,87.61,26069.0,83.3968,83.5206,83.3968,83.4921,26069.0
2019-02-05 11:00:00,87.62,87.68,87.56,87.58,9194.0,83.5016,83.5588,83.4444,83.4635,9194.0
2019-02-05 11:05:00,87.59,87.66,87.57,87.58,15154.0,83.473,83.5397,83.4539,83.4635,15154.0
2019-02-05 11:10:00,87.55,87.62,87.5,87.59,18247.0,83.4349,83.5016,83.3872,83.473,18247.0
2019-02-05 11:15:00,87.59,87.63,87.52,87.52,22842.0,83.473,83.5111,83.4063,83.4063,22842.0
2019-02-05 11:20:00,87.54,87.57,87.52,87.55,13245.0,83.4253,83.4539,83.4063,83.4349,13245.0
2019-02-05 11:25:00,87.56,87.58,87.46,87.52,39422.0,83.4444,83.4635,83.3491,83.4063,39422.0
2019-02-05 11:30:00,87.48,87.48,87.39,87.42,14634.0,83.3682,83.3682,83.2824,83.311,14634.0
2019-02-05 11:35:00,87.43,87.5,87.4,87.45,25973.0,83.3205,83.3872,83.2919,83.3396,25973.0
2019-02-05 11:40:00,87.45,87.48,87.42,87.45,17340.0,83.3396,83.3682,83.311,83.3396,17340.0
2019-02-05 11:45:00,87.45,87.45,87.4,87.43,7663.0,83.3396,83.3396,83.2919,83.3205,7663.0
2019-02-05 11:50:00,87.43,87.53,87.43,87.51,40250.0,83.3205,83.4158,83.3205,83.3968,40250.0
2019-02-05 11:55:00,87.51,87.53,87.44,87.45,13669.0,83.3968,83.4158,83.33,83.3396,13669.0
2019-02-05 12:00:00,87.45,87.52,87.43,87.52,9661.0,83.3396,83.4063,83.3205,83.4063,9661.0
2019-02-05 12:05:00,87.53,87.54,87.47,87.52,42476.0,83.4158,83.4253,83.3586,83.4063,42476.0
2019-02-05 12:10:00,87.51,87.51,87.45,87.49,9309.0,83.3968,83.3968,83.3396,83.3777,9309.0
2019-02-05 12:15:00,87.49,87.5,87.41,87.43,15422.0,83.3777,83.3872,83.3015,83.3205,15422.0
2019-02-05 12:20:00,87.43,87.43,87.33,87.36,13774.0,83.3205,83.3205,83.2252,83.2538,13774.0
2019-02-05 12:25:00,87.36,87.36,87.31,87.33,7613.0,83.2538,83.2538,83.2062,83.2252,7613.0
2019-02-05 12:30:00,87.34,87.35,87.18,87.28,32796.0,83.2347,83.2443,83.0823,83.1776,32796.0
2019-02-05 12:35:00,87.29,87.3,87.26,87.29,9525.0,83.1871,83.1966,83.1585,83.1871,9525.0
2019-02-05 12:40:00,87.29,87.38,87.28,87.36,17424.0,83.1871,83.2729,83.1776,83.2538,17424.0
2019-02-05 12:45:00,87.35,87.41,87.31,87.31,14539.0,83.2443,83.3015,83.2062,83.2062,14539.0
2019-02-05 12:50:00,87.33,87.43,87.3,87.3,9586.0,83.2252,83.3205,83.1966,83.1966,9586.0
2019-02-05 12:55:00,87.29,87.32,87.27,87.32,7154.0,83.1871,83.2157,83.168,83.2157,7154.0
2019-02-05 13:00:00,87.32,87.34,87.22,87.24,32026.0,83.2157,83.2347,83.1204,83.1394,32026.0
2019-02-05 13:05:00,87.24,87.3,87.24,87.29,16849.0,83.1394,83.1966,83.1394,83.1871,16849.0
2019-02-05 13:10:00,87.3,87.34,87.25,87.32,13498.0,83.1966,83.2347,83.149,83.2157,13498.0
2019-02-05 13:15:00,87.3,87.31,87.28,87.3,5773.0,83.1966,83.2062,83.1776,83.1966,5773.0
2019-02-05 13:20:00,87.3,87.33,87.11,87.16,39488.0,83.1966,83.2252,83.0156,83.0632,39488.0
2019-02-05 13:25:00,87.19,87.28,87.19,87.24,3843.0,83.0918,83.1776,83.0918,83.1394,3843.0
2019-02-05 13:30:00,87.25,87.25,87.2,87.23,7359.0,83.149,83.149,83.1013,83.1299,7359.0
2019-02-05 13:35:00,87.21,87.27,87.2,87.26,5485.0,83.1109,83.168,83.1013,83.1585,5485.0
2019-02-05 13:40:00,87.26,87.28,87.17,87.26,5323.0,83.1585,83.1776,83.0727,83.1585,5323.0
2019-02-05 13:45:00,87.26,87.28,87.2,87.23,7080.0,83.1585,83.1776,83.1013,83.1299,7080.0
2019-02-05 13:50:00,87.24,87.27,87.19,87.21,4280.0,83.1394,83.168,83.0918,83.1109,4280.0
2019-02-05 13:55:00,87.21,87.22,87.16,87.18,8333.0,83.1109,83.1204,83.0632,83.0823,8333.0
2019-02-05 14:00:00,87.19,87.3,87.19,87.29,29021.0,83.0918,83.1966,83.0918,83.1871,29021.0
2019-02-05 14:05:00,87.3,87.48,87.3,87.47,39013.0,83.1966,83.3682,83.1966,83.3586,39013.0
2019-02-05 14:10:00,87.46,87.47,87.39,87.45,11578.0,83.3491,83.3586,83.2824,83.3396,11578.0
2019-02-05 14:15:00,87.48,87.5,87.44,87.49,22865.0,83.3682,83.3872,83.33,83.3777,22865.0
2019-02-05 14:20:00,87.48,87.5,87.43,87.47,8524.0,83.3682,83.3872,83.3205,83.3586,8524.0
2019-02-05 14:25:00,87.46,87.55,87.46,87.48,57670.0,83.3491,83.4349,83.3491,83.3682,57670.0
2019-02-05 14:30:00,87.48,87.51,87.46,87.47,7078.0,83.3682,83.3968,83.3491,83.3586,7078.0
2019-02-05 14:35:00,87.48,87.52,87.44,87.48,15050.0,83.3682,83.4063,83.33,83.3682,15050.0
2019-02-05 14:40:00,87.5,87.5,87.41,87.41,7014.0,83.3872,83.3872,83.3015,83.3015,7014.0
2019-02-05 14:45:00,87.4,87.51,87.4,87.48,10595.0,83.2919,83.3968,83.2919,83.3682,10595.0
2019-02-05 14:50:00,87.49,87.5,87.38,87.39,18853.0,83.3777,83.3872,83.2729,83.2824,18853.0
2019-02-05 14:55:00,87.4,87.4,87.27,87.29,8012.0,83.2919,83.2919,83.168,83.1871,8012.0
2019-02-05 15:00:00,87.29,87.39,87.29,87.38,11364.0,83.1871,83.2824,83.1871,83.2729,11364.0
2019-02-05 15:05:00,87.38,87.4,87.34,87.38,7038.0,83.2729,83.2919,83.2347,83.2729,7038.0
2019-02-05 15:10:00,87.38,87.38,87.25,87.25,8912.0,83.2729,83.2729,83.149,83.149,8912.0
2019-02-05 15:15:00,87.25,87.37,87.25,87.35,10566.0,83.149,83.2633,83.149,83.2443,10566.0
2019-02-05 15:20:00,87.35,87.42,87.35,87.41,10655.0,83.2443,83.311,83.2443,83.3015,10655.0
2019-02-05 15:25:00,87.41,87.43,87.39,87.42,16982.0,83.3015,83.3205,83.2824,83.311,16982.0
2019-02-05 15:30:00,87.42,87.44,87.39,87.41,45365.0,83.311,83.33,83.2824,83.3015,45365.0
2019-02-05 15:35:00,87.41,87.45,87.38,87.44,18020.0,83.3015,83.3396,83.2729,83.33,18020.0
2019-02-05 15:40:00,87.44,87.51,87.4,87.41,97320.0,83.33,83.3968,83.2919,83.3015,97320.0
2019-02-05 15:45:00,87.4,87.41,87.25,87.26,37781.0,83.2919,83.3015,83.149,83.1585,37781.0
2019-02-05 15:50:00,87.26,87.3,87.23,87.26,37906.0,83.1585,83.1966,83.1299,83.1585,37906.0
2019-02-05 15:55:00,87.27,87.41,87.22,87.34,129409.0,83.168,83.3015,83.1204,83.2347,129409.0
2019-02-06 09:30:00,87.07,87.17,86.95,86.99,26421.0,82.9774,83.0727,82.8631,82.9012,26421.0
2019-02-06 09:35:00,87.02,87.18,86.61,86.73,32232.0,82.9298,83.0823,82.5391,82.6534,32232.0
2019-02-06 09:40:00,86.77,87.21,86.74,87.06,15167.0,82.6915,83.1109,82.663,82.9679,15167.0
2019-02-06 09:45:00,87.04,87.36,87.04,87.36,16991.0,82.9489,83.2538,82.9489,83.2538,16991.0
2019-02-06 09:50:00,87.37,87.48,87.29,87.33,38278.0,83.2633,83.3682,83.1871,83.2252,38278.0
2019-02-06 09:55:00,87.32,87.4,87.23,87.29,16453.0,83.2157,83.2919,83.1299,83.1871,16453.0
2019-02-06 10:00:00,87.28,87.28,87.15,87.2,16797.0,83.1776,83.1776,83.0537,83.1013,16797.0
2019-02-06 10:05:00,87.21,87.24,87.11,87.15,13200.0,83.1109,83.1394,83.0156,83.0537,13200.0
2019-02-06 10:10:00,87.13,87.18,87.03,87.03,10040.0,83.0346,83.0823,82.9393,82.9393,10040.0
2019-02-06 10:15:00,87.03,87.15,86.97,87.11,9989.0,82.9393,83.0537,82.8821,83.0156,9989.0
2019-02-06 10:20:00,87.1,87.22,87.09,87.22,23635.0,83.006,83.1204,82.9965,83.1204,23635.0
2019-02-06 10:25:00,87.21,87.3,87.17,87.26,10844.0,83.1109,83.1966,83.0727,83.1585,10844.0
2019-02-06 10:30:00,87.28,87.38,87.27,87.3,25956.0,83.1776,83.2729,83.168,83.1966,25956.0
2019-02-06 10:35:00,87.31,87.39,87.17,87.21,9860.0,83.2062,83.2824,83.0727,83.1109,9860.0
2019-02-06 10:40:00,87.21,87.27,87.19,87.23,14432.0,83.1109,83.168,83.0918,83.1299,14432.0
2019-02-06 10:45:00,87.23,87.38,87.23,87.34,10600.0,83.1299,83.2729,83.1299,83.2347,10600.0
2019-02-06 10:50:00,87.36,87.39,87.27,87.32,10818.0,83.2538,83.2824,83.168,83.2157,10818.0
2019-02-06 10:55:00,87.33,87.33,87.27,87.3,8431.0,83.2252,83.2252,83.168,83.1966,8431.0
2019-02-06 11:00:00,87.35,87.39,87.27,87.38,8598.0,83.2443,83.2824,83.168,83.2729,8598.0
2019-02-06 11:05:00,87.39,87.41,87.35,87.35,14539.0,83.2824,83.3015,83.2443,83.2443,14539.0
2019-02-06 11:10:00,87.36,87.41,87.33,87.36,6912.0,83.2538,83.3015,83.2252,83.2538,6912.0
2019-02-06 11:15:00,87.36,87.42,87.34,87.38,4715.0,83.2538,83.311,83.2347,83.2729,4715.0
2019-02-06 11:20:00,87.37,87.37,87.24,87.25,17553.0,83.2633,83.2633,83.1394,83.149,17553.0
2019-02-06 11:25:00,87.26,87.43,87.17,87.41,9386.0,83.1585,83.3205,83.0727,83.3015,9386.0
2019-02-06 11:30:00,87.42,87.42,87.23,87.23,16600.0,83.311,83.311,83.1299,83.1299,16600.0
2019-02-06 11:35:00,87.22,87.29,87.2,87.25,7000.0,83.1204,83.1871,83.1013,83.149,7000.0
2019-02-06 11:40:00,87.26,87.3,87.2,87.2,13231.0,83.1585,83.1966,83.1013,83.1013,13231.0
2019-02-06 11:45:00,87.2,87.24,87.08,87.11,10346.0,83.1013,83.1394,82.987,83.0156,10346.0
2019-02-06 11:50:00,87.12,87.18,87.04,87.11,48561.0,83.0251,83.0823,82.9489,83.0156,48561.0
2019-02-06 11:55:00,87.13,87.22,87.11,87.16,7800.0,83.0346,83.1204,83.0156,83.0632,7800.0
2019-02-06 12:00:00,87.14,87.19,87.11,87.18,7749.0,83.0442,83.0918,83.0156,83.0823,7749.0
2019-02-06 12:05:00,87.16,87.17,87.06,87.06,9631.0,83.0632,83.0727,82.9679,82.9679,9631.0
2019-02-06 12:10:00,87.07,87.19,87.06,87.18,5840.0,82.9774,83.0918,82.9679,83.0823,5840.0
2019-02-06 12:15:00,87.18,87.26,87.13,87.26,90609.0,83.0823,83.1585,83.0346,83.1585,90609.0
2019-02-06 12:20:00,87.25,87.26,87.19,87.2,8213.0,83.149,83.1585,83.0918,83.1013,8213.0
2019-02-06 12:25:00,87.2,87.22,87.14,87.15,10565.0,83.1013,83.1204,83.0442,83.0537,10565.0
2019-02-06 12:30:00,87.14,87.23,87.11,87.22,8406.0,83.0442,83.1299,83.0156,83.1204,8406.0
2019-02-06 12:35:00,87.21,87.21,87.13,87.16,10269.0,83.1109,83.1109,83.0346,83.0632,10269.0
2019-02-06 12:40:00,87.17,87.22,87.15,87.22,7296.0,83.0727,83.1204,83.0537,83.1204,7296.0
2019-02-06 12:45:00,87.19,87.2,87.14,87.15,9123.0,83.0918,83.1013,83.0442,83.0537,9123.0
2019-02-06 12:50:00,87.16,87.17,87.04,87.09,9580.0,83.0632,83.0727,82.9489,82.9965,9580.0
2019-02-06 12:55:00,87.07,87.16,87.07,87.12,5085.0,82.9774,83.0632,82.9774,83.0251,5085.0
2019-02-06 13:00:00,87.11,87.2,87.11,87.2,10329.0,83.0156,83.1013,83.0156,83.1013,10329.0
2019-02-06 13:05:00,87.2,87.21,87.12,87.21,12393.0,83.1013,83.1109,83.0251,83.1109,12393.0
2019-02-06 13:10:00,87.21,87.27,87.18,87.27,5680.0,83.1109,83.168,83.0823,83.168,5680.0
2019-02-06 13:15:00,87.27,87.38,87.27,87.38,8588.0,83.168,83.2729,83.168,83.2729,8588.0
2019-02-06 13:20:00,87.37,87.37,87.26,87.28,14573.0,83.2633,83.2633,83.1585,83.1776,14573.0
2019-02-06 13:25:00,87.28,87.36,87.23,87.36,11637.0,83.1776,83.2538,83.1299,83.2538,11637.0
2019-02-06 13:30:00,87.36,87.42,87.27,87.41,24335.0,83.2538,83.311,83.168,83.3015,24335.0
2019-02-06 13:35:00,87.41,87.44,87.38,87.39,9109.0,83.3015,83.33,83.2729,83.2824,9109.0
2019-02-06 13:40:00,87.39,87.39,87.31,87.31,14307.0,83.2824,83.2824,83.2062,83.2062,14307.0
2019-02-06 13:45:00,87.31,87.34,87.28,87.29,13793.0,83.2062,83.2347,83.1776,83.1871,13793.0
2019-02-06 13:50:00,87.3,87.33,87.26,87.3,12565.0,83.1966,83.2252,83.1585,83.1966,12565.0
2019-02-06 13:55:00,87.29,87.34,87.28,87.3,25337.0,83.1871,83.2347,83.1776,83.1966,25337.0
2019-02-06 14:00:00,87.3,87.32,87.24,87.28,10766.0,83.1966,83.2157,83.1394,83.1776,10766.0
2019-02-06 14:05:00,87.28,87.29,87.24,87.24,11071.0,83.1776,83.1871,83.1394,83.1394,11071.0
2019-02-06 14:10:00,87.24,87.27,87.17,87.18,15605.0,83.1394,83.168,83.0727,83.0823,15605.0
2019-02-06 14:15:00,87.19,87.27,87.19,87.25,14582.0,83.0918,83.168,83.0918,83.149,14582.0
2019-02-06 14:20:00,87.25,87.27,87.22,87.25,10687.0,83.149,83.168,83.1204,83.149,10687.0
2019-02-06 14:25:00,87.24,87.24,87.11,87.15,18574.0,83.1394,83.1394,83.0156,83.0537,18574.0
2019-02-06 14:30:00,87.14,87.21,87.13,87.21,11789.0,83.0442,83.1109,83.0346,83.1109,11789.0
2019-02-06 14:35:00,87.2,87.25,87.14,87.16,16397.0,83.1013,83.149,83.0442,83.0632,16397.0
2019-02-06 14:40:00,87.18,87.29,87.18,87.27,10112.0,83.0823,83.1871,83.0823,83.168,10112.0
2019-02-06 14:45:00,87.25,87.4,87.25,87.39,12629.0,83.149,83.2919,83.149,83.2824,12629.0
2019-02-06 14:50:00,87.38,87.43,87.28,87.32,11658.0,83.2729,83.3205,83.1776,83.2157,11658.0
2019-02-06 14:55:00,87.32,87.37,87.29,87.37,8005.0,83.2157,83.2633,83.1871,83.2633,8005.0
2019-02-06 15:00:00,87.37,87.41,87.31,87.31,22343.0,83.2633,83.3015,83.2062,83.2062,22343.0
2019-02-06 15:05:00,87.32,87.4,87.32,87.39,9341.0,83.2157,83.2919,83.2157,83.2824,9341.0
2019-02-06 15:10:00,87.39,87.41,87.34,87.41,19156.0,83.2824,83.3015,83.2347,83.3015,19156.0
2019-02-06 15:15:00,87.41,87.41,87.32,87.35,7699.0,83.3015,83.3015,83.2157,83.2443,7699.0
2019-02-06 15:20:00,87.34,87.37,87.33,87.33,9817.0,83.2347,83.2633,83.2252,83.2252,9817.0
2019-02-06 15:25:00,87.33,87.38,87.32,87.37,9497.0,83.2252,83.2729,83.2157,83.2633,9497.0
2019-02-06 15:30:00,87.37,87.41,87.35,87.36,16767.0,83.2633,83.3015,83.2443,83.2538,16767.0
2019-02-06 15:35:00,87.36,87.44,87.34,87.42,16916.0,83.2538,83.33,83.2347,83.311,16916.0
2019-02-06 15:40:00,87.42,87.49,87.41,87.45,86145.0,83.311,83.3777,83.3015,83.3396,86145.0
2019-02-06 15:45:00,87.44,87.56,87.42,87.55,42794.0,83.33,83.4444,83.311,83.4349,42794.0
2019-02-06 15:50:00,87.54,87.64,87.53,87.56,50832.0,83.4253,83.5206,83.4158,83.4444,50832.0
2019-02-06 15:55:00,87.55,87.64,87.49,87.6,124979.0,83.4349,83.5206,83.3777,83.4825,124979.0
2019-02-07 09:30:00,87.25,87.26,86.56,86.78,19844.0,83.149,83.1585,82.4914,82.7011,19844.0
2019-02-07 09:35:00,86.83,86.88,86.66,86.86,7799.0,82.7487,82.7964,82.5867,82.7773,7799.0
2019-02-07 09:40:00,86.84,86.84,86.6,86.75,9324.0,82.7583,82.7583,82.5295,82.6725,9324.0
2019-02-07 09:45:00,86.76,86.9,86.69,86.73,7412.0,82.682,82.8154,82.6153,82.6534,7412.0
2019-02-07 09:50:00,86.73,86.84,86.65,86.67,6646.0,82.6534,82.7583,82.5772,82.5962,6646.0
2019-02-07 09:55:00,86.67,86.73,86.55,86.59,11600.0,82.5962,82.6534,82.4819,82.52,11600.0
2019-02-07 10:00:00,86.6,86.6,86.46,86.47,9873.0,82.5295,82.5295,82.3961,82.4056,9873.0
2019-02-07 10:05:00,86.49,86.61,86.46,86.5,7691.0,82.4247,82.5391,82.3961,82.4342,7691.0
2019-02-07 10:10:00,86.52,86.73,86.52,86.71,17664.0,82.4533,82.6534,82.4533,82.6344,17664.0
2019-02-07 10:15:00,86.73,86.82,86.68,86.69,14827.0,82.6534,82.7392,82.6058,82.6153,14827.0
2019-02-07 10:20:00,86.67,86.92,86.67,86.85,13875.0,82.5962,82.8345,82.5962,82.7678,13875.0
2019-02-07 10:25:00,86.88,86.89,86.78,86.8,8781.0,82.7964,82.8059,82.7011,82.7201,8781.0
2019-02-07 10:30:00,86.79,86.89,86.79,86.84,12944.0,82.7106,82.8059,82.7106,82.7583,12944.0
2019-02-07 10:35:00,86.83,86.86,86.73,86.75,8911.0,82.7487,82.7773,82.6534,82.6725,8911.0
2019-02-07 10:40:00,86.73,86.79,86.65,86.76,12202.0,82.6534,82.7106,82.5772,82.682,12202.0
2019-02-07 10:45:00,86.73,86.8,86.67,86.7,16958.0,82.6534,82.7201,82.5962,82.6248,16958.0
2019-02-07 10:50:00,86.68,86.7,86.42,86.52,13960.0,82.6058,82.6248,82.358,82.4533,13960.0
2019-02-07 10:55:00,86.53,86.53,86.42,86.45,11246.0,82.4628,82.4628,82.358,82.3866,11246.0
2019-02-07 11:00:00,86.44,86.49,86.36,86.44,13159.0,82.3771,82.4247,82.3008,82.3771,13159.0
2019-02-07 11:05:00,86.41,86.43,86.24,86.26,12498.0,82.3485,82.3675,82.1865,82.2055,12498.0
2019-02-07 11:10:00,86.25,86.33,86.22,86.29,9950.0,82.196,82.2722,82.1674,82.2341,9950.0
2019-02-07 11:15:00,86.29,86.37,86.25,86.27,10319.0,82.2341,82.3103,82.196,82.215,10319.0
2019-02-07 11:20:00,86.26,86.28,86.2,86.21,11494.0,82.2055,82.2246,82.1483,82.1579,11494.0
2019-02-07 11:25:00,86.23,86.26,86.09,86.14,12817.0,82.1769,82.2055,82.0435,82.0912,12817.0
2019-02-07 11:30:00,86.15,86.15,85.86,85.91,16316.0,82.1007,82.1007,81.8243,81.872,16316.0
2019-02-07 11:35:00,85.93,86.1,85.92,86.09,9136.0,81.891,82.053,81.8815,82.0435,9136.0
2019-02-07 11:40:00,86.08,86.08,86.0,86.0,13042.0,82.034,82.034,81.9577,81.9577,13042.0
2019-02-07 11:45:00,86.0,86.02,85.79,85.81,15727.0,81.9577,81.9768,81.7576,81.7767,15727.0
2019-02-07 11:50:00,85.8,85.99,85.78,85.83,13045.0,81.7671,81.9482,81.7481,81.7957,13045.0
2019-02-07 11:55:00,85.82,85.91,85.81,85.82,23838.0,81.7862,81.872,81.7767,81.7862,23838.0
2019-02-07 12:00:00,85.86,85.86,85.69,85.77,11955.0,81.8243,81.8243,81.6623,81.7385,11955.0
2019-02-07 12:05:00,85.76,85.9,85.74,85.9,9471.0,81.729,81.8624,81.71,81.8624,9471.0
2019-02-07 12:10:00,85.88,85.9,85.81,85.83,13550.0,81.8434,81.8624,81.7767,81.7957,13550.0
2019-02-07 12:15:00,85.83,86.0,85.8,86.0,12426.0,81.7957,81.9577,81.7671,81.9577,12426.0
2019-02-07 12:20:00,86.0,86.13,86.0,86.09,18851.0,81.9577,82.0816,81.9577,82.0435,18851.0
2019-02-07 12:25:00,86.09,86.11,86.01,86.01,9584.0,82.0435,82.0626,81.9673,81.9673,9584.0
2019-02-07 12:30:00,86.01,86.1,85.97,86.09,11477.0,81.9673,82.053,81.9291,82.0435,11477.0
2019-02-07 12:35:00,86.12,86.15,86.04,86.1,7929.0,82.0721,82.1007,81.9959,82.053,7929.0
2019-02-07 12:40:00,86.11,86.11,85.96,85.96,10647.0,82.0626,82.0626,81.9196,81.9196,10647.0
2019-02-07 12:45:00,85.95,86.0,85.87,85.91,6059.0,81.9101,81.9577,81.8338,81.872,6059.0
2019-02-07 12:50:00,85.94,85.97,85.9,85.95,14882.0,81.9006,81.9291,81.8624,81.9101,14882.0
2019-02-07 12:55:00,85.94,85.97,85.88,85.9,5721.0,81.9006,81.9291,81.8434,81.8624,5721.0
2019-02-07 13:00:00,85.9,86.06,85.89,86.03,5800.0,81.8624,82.0149,81.8529,81.9863,5800.0
2019-02-07 13:05:00,86.05,86.08,85.99,85.99,5004.0,82.0054,82.034,81.9482,81.9482,5004.0
2019-02-07 13:10:00,85.99,86.0,85.87,85.89,11979.0,81.9482,81.9577,81.8338,81.8529,11979.0
2019-02-07 13:15:00,85.88,86.01,85.88,85.97,25972.0,81.8434,81.9673,81.8434,81.9291,25972.0
2019-02-07 13:20:00,85.98,86.05,85.97,86.05,7585.0,81.9387,82.0054,81.9291,82.0054,7585.0
2019-02-07 13:25:00,86.06,86.13,86.04,86.08,7029.0,82.0149,82.0816,81.9959,82.034,7029.0
2019-02-07 13:30:00,86.08,86.19,86.05,86.1,10053.0,82.034,82.1388,82.0054,82.053,10053.0
2019-02-07 13:35:00,86.12,86.14,86.08,86.1,8473.0,82.0721,82.0912,82.034,82.053,8473.0
2019-02-07 13:40:00,86.13,86.13,85.95,85.95,24892.0,82.0816,82.0816,81.9101,81.9101,24892.0
2019-02-07 13:45:00,85.95,85.95,85.78,85.83,37188.0,81.9101,81.9101,81.7481,81.7957,37188.0
2019-02-07 13:50:00,85.82,86.03,85.81,85.99,12329.0,81.7862,81.9863,81.7767,81.9482,12329.0
2019-02-07 13:55:00,85.98,86.09,85.98,86.05,14215.0,81.9387,82.0435,81.9387,82.0054,14215.0
2019-02-07 14:00:00,86.04,86.06,85.98,86.03,13630.0,81.9959,82.0149,81.9387,81.9863,13630.0
2019-02-07 14:05:00,86.04,86.06,86.0,86.05,7261.0,81.9959,82.0149,81.9577,82.0054,7261.0
2019-02-07 14:10:00,86.04,86.1,86.01,86.05,11987.0,81.9959,82.053,81.9673,82.0054,11987.0
2019-02-07 14:15:00,86.05,86.06,85.95,86.03,10698.0,82.0054,82.0149,81.9101,81.9863,10698.0
2019-02-07 14:20:00,86.01,86.07,86.0,86.05,9759.0,81.9673,82.0244,81.9577,82.0054,9759.0
2019-02-07 14:25:00,86.05,86.21,86.01,86.18,10678.0,82.0054,82.1579,81.9673,82.1293,10678.0
2019-02-07 14:30:00,86.19,86.23,86.15,86.23,9776.0,82.1388,82.1769,82.1007,82.1769,9776.0
2019-02-07 14:35:00,86.19,86.24,86.07,86.12,11805.0,82.1388,82.1865,82.0244,82.0721,11805.0
2019-02-07 14:40:00,86.13,86.13,86.05,86.05,7444.0,82.0816,82.0816,82.0054,82.0054,7444.0
2019-02-07 14:45:00,86.04,86.14,86.03,86.09,10064.0,81.9959,82.0912,81.9863,82.0435,10064.0
2019-02-07 14:50:00,86.08,86.12,85.99,86.09,11094.0,82.034,82.0721,81.9482,82.0435,11094.0
2019-02-07 14:55:00,86.11,86.15,86.04,86.08,8355.0,82.0626,82.1007,81.9959,82.034,8355.0
2019-02-07 15:00:00,86.1,86.16,86.07,86.07,18214.0,82.053,82.1102,82.0244,82.0244,18214.0
2019-02-07 15:05:00,86.08,86.11,86.0,86.1,10571.0,82.034,82.0626,81.9577,82.053,10571.0
2019-02-07 15:10:00,86.07,86.07,86.02,86.04,8656.0,82.0244,82.0244,81.9768,81.9959,8656.0
2019-02-07 15:15:00,86.05,86.1,85.96,86.02,11533.0,82.0054,82.053,81.9196,81.9768,11533.0
2019-02-07 15:20:00,86.05,86.06,85.97,86.03,23947.0,82.0054,82.0149,81.9291,81.9863,23947.0
2019-02-07 15:25:00,86.03,86.04,85.95,86.01,13091.0,81.9863,81.9959,81.9101,81.9673,13091.0
2019-02-07 15:30:00,86.0,86.06,85.94,85.95,18047.0,81.9577,82.0149,81.9006,81.9101,18047.0
2019-02-07 15:35:00,85.96,86.02,85.92,86.02,29750.0,81.9196,81.9768,81.8815,81.9768,29750.0
2019-02-07 15:40:00,86.03,86.16,86.02,86.06,41875.0,81.9863,82.1102,81.9768,82.0149,41875.0
2019-02-07 15:45:00,86.05,86.11,86.01,86.08,35795.0,82.0054,82.0626,81.9673,82.034,35795.0
2019-02-07 15:50:00,86.08,86.16,86.07,86.16,37403.0,82.034,82.1102,82.0244,82.1102,37403.0
2019-02-07 15:55:00,86.15,86.2,86.07,86.2,78607.0,82.1007,82.1483,82.0244,82.1483,78607.0
2019-02-08 09:30:00,85.74,85.9,85.57,85.69,22313.0,81.71,81.8624,81.5479,81.6623,22313.0
2019-02-08 09:35:00,85.75,86.0,85.75,85.82,13053.0,81.7195,81.9577,81.7195,81.7862,13053.0
2019-02-08 09:40:00,85.83,86.0,85.83,85.98,10888.0,81.7957,81.9577,81.7957,81.9387,10888.0
2019-02-08 09:45:00,85.98,85.99,85.81,85.81,7910.0,81.9387,81.9482,81.7767,81.7767,7910.0
2019-02-08 09:50:00,85.75,85.75,85.52,85.54,14824.0,81.7195,81.7195,81.5003,81.5194,14824.0
2019-02-08 09:55:00,85.6,85.67,85.48,85.48,15892.0,81.5765,81.6432,81.4622,81.4622,15892.0
2019-02-08 10:00:00,85.46,85.58,85.39,85.42,29447.0,81.4431,81.5575,81.3764,81.405,29447.0
2019-02-08 10:05:00,85.41,85.66,85.41,85.63,16146.0,81.3955,81.6337,81.3955,81.6051,16146.0
2019-02-08 10:10:00,85.6,85.74,85.46,85.68,23457.0,81.5765,81.71,81.4431,81.6528,23457.0
2019-02-08 10:15:00,85.7,85.72,85.56,85.57,10448.0,81.6718,81.6909,81.5384,81.5479,10448.0
2019-02-08 10:20:00,85.6,85.73,85.6,85.72,9032.0,81.5765,81.7004,81.5765,81.6909,9032.0
2019-02-08 10:25:00,85.7,85.87,85.68,85.8,10832.0,81.6718,81.8338,81.6528,81.7671,10832.0
2019-02-08 10:30:00,85.79,85.91,85.76,85.88,6949.0,81.7576,81.872,81.729,81.8434,6949.0
2019-02-08 10:35:00,85.88,85.96,85.86,85.96,7255.0,81.8434,81.9196,81.8243,81.9196,7255.0
2019-02-08 10:40:00,85.95,86.06,85.94,86.05,12773.0,81.9101,82.0149,81.9006,82.0054,12773.0
2019-02-08 10:45:00,86.04,86.04,85.9,85.9,7379.0,81.9959,81.9959,81.8624,81.8624,7379.0
2019-02-08 10:50:00,85.91,86.05,85.89,85.97,10188.0,81.872,82.0054,81.8529,81.9291,10188.0
2019-02-08 10:55:00,85.97,86.09,85.96,86.05,7290.0,81.9291,82.0435,81.9196,82.0054,7290.0
2019-02-08 11:00:00,86.05,86.05,85.83,85.84,13591.0,82.0054,82.0054,81.7957,81.8053,13591.0
2019-02-08 11:05:00,85.87,85.89,85.81,85.84,10348.0,81.8338,81.8529,81.7767,81.8053,10348.0
2019-02-08 11:10:00,85.84,85.93,85.76,85.92,15288.0,81.8053,81.891,81.729,81.8815,15288.0
2019-02-08 11:15:00,85.95,86.04,85.9,85.95,16011.0,81.9101,81.9959,81.8624,81.9101,16011.0
2019-02-08 11:20:00,85.97,86.04,85.93,85.99,12516.0,81.9291,81.9959,81.891,81.9482,12516.0
2019-02-08 11:25:00,86.0,86.03,85.93,86.0,13806.0,81.9577,81.9863,81.891,81.9577,13806.0
2019-02-08 11:30:00,86.0,86.1,85.9,85.9,18722.0,81.9577,82.053,81.8624,81.8624,18722.0
2019-02-08 11:35:00,85.9,85.99,85.88,85.95,9552.0,81.8624,81.9482,81.8434,81.9101,9552.0
2019-02-08 11:40:00,85.94,86.0,85.93,85.97,10723.0,81.9006,81.9577,81.891,81.9291,10723.0
2019-02-08 11:45:00,86.0,86.01,85.87,85.96,17907.0,81.9577,81.9673,81.8338,81.9196,17907.0
2019-02-08 11:50:00,85.95,86.01,85.89,86.01,11560.0,81.9101,81.9673,81.8529,81.9673,11560.0
2019-02-08 11:55:00,86.02,86.05,85.95,86.0,7468.0,81.9768,82.0054,81.9101,81.9577,7468.0
2019-02-08 12:00:00,85.98,85.99,85.94,85.98,11328.0,81.9387,81.9482,81.9006,81.9387,11328.0
2019-02-08 12:05:00,85.99,86.07,85.97,86.02,12704.0,81.9482,82.0244,81.9291,81.9768,12704.0
2019-02-08 12:10:00,86.02,86.08,86.0,86.08,7371.0,81.9768,82.034,81.9577,82.034,7371.0
2019-02-08 12:15:00,86.06,86.15,86.04,86.15,10347.0,82.0149,82.1007,81.9959,82.1007,10347.0
2019-02-08 12:20:00,86.12,86.13,86.06,86.1,13590.0,82.0721,82.0816,82.0149,82.053,13590.0
2019-02-08 12:25:00,86.09,86.15,86.09,86.1,6273.0,82.0435,82.1007,82.0435,82.053,6273.0
2019-02-08 12:30:00,86.1,86.11,86.01,86.02,8241.0,82.053,82.0626,81.9673,81.9768,8241.0
2019-02-08 12:35:00,86.03,86.15,86.03,86.14,9980.0,81.9863,82.1007,81.9863,82.0912,9980.0
2019-02-08 12:40:00,86.15,86.23,86.15,86.2,8067.0,82.1007,82.1769,82.1007,82.1483,8067.0
2019-02-08 12:45:00,86.21,86.24,86.13,86.13,9981.0,82.1579,82.1865,82.0816,82.0816,9981.0
2019-02-08 12:50:00,86.13,86.13,85.98,85.98,21626.0,82.0816,82.0816,81.9387,81.9387,21626.0
2019-02-08 12:55:00,85.98,86.01,85.91,86.01,13738.0,81.9387,81.9673,81.872,81.9673,13738.0
2019-02-08 13:00:00,86.02,86.05,85.97,86.05,24729.0,81.9768,82.0054,81.9291,82.0054,24729.0
2019-02-08 13:05:00,86.06,86.07,85.97,86.06,22548.0,82.0149,82.0244,81.9291,82.0149,22548.0
2019-02-08 13:10:00,86.07,86.22,86.0,86.17,50654.0,82.0244,82.1674,81.9577,82.1197,50654.0
2019-02-08 13:15:00,86.17,86.17,86.03,86.08,40929.0,82.1197,82.1197,81.9863,82.034,40929.0
2019-02-08 13:20:00,86.09,86.09,86.02,86.04,8301.0,82.0435,82.0435,81.9768,81.9959,8301.0
2019-02-08 13:25:00,86.02,86.09,85.99,86.09,5052.0,81.9768,82.0435,81.9482,82.0435,5052.0
2019-02-08 13:30:00,86.09,86.11,86.05,86.07,5615.0,82.0435,82.0626,82.0054,82.0244,5615.0
2019-02-08 13:35:00,86.08,86.09,86.03,86.08,5116.0,82.034,82.0435,81.9863,82.034,5116.0
2019-02-08 13:40:00,86.09,86.18,86.09,86.15,3834.0,82.0435,82.1293,82.0435,82.1007,3834.0
2019-02-08 13:45:00,86.17,86.17,86.12,86.12,3380.0,82.1197,82.1197,82.0721,82.0721,3380.0
2019-02-08 13:50:00,86.15,86.15,86.08,86.08,7418.0,82.1007,82.1007,82.034,82.034,7418.0
2019-02-08 13:55:00,86.11,86.15,86.06,86.15,7417.0,82.0626,82.1007,82.0149,82.1007,7417.0
2019-02-08 14:00:00,86.15,86.17,86.09,86.1,10849.0,82.1007,82.1197,82.0435,82.053,10849.0
2019-02-08 14:05:00,86.11,86.16,86.07,86.13,7525.0,82.0626,82.1102,82.0244,82.0816,7525.0
2019-02-08 14:10:00,86.13,86.14,86.1,86.14,4089.0,82.0816,82.0912,82.053,82.0912,4089.0
2019-02-08 14:15:00,86.14,86.18,86.1,86.18,7767.0,82.0912,82.1293,82.053,82.1293,7767.0
2019-02-08 14:20:00,86.18,86.19,86.16,86.19,5379.0,82.1293,82.1388,82.1102,82.1388,5379.0
2019-02-08 14:25:00,86.18,86.25,86.15,86.23,22299.0,82.1293,82.196,82.1007,82.1769,22299.0
2019-02-08 14:30:00,86.22,86.31,86.2,86.31,7417.0,82.1674,82.2532,82.1483,82.2532,7417.0
2019-02-08 14:35:00,86.32,86.37,86.3,86.33,9814.0,82.2627,82.3103,82.2436,82.2722,9814.0
2019-02-08 14:40:00,86.32,86.33,86.26,86.28,7203.0,82.2627,82.2722,82.2055,82.2246,7203.0
2019-02-08 14:45:00,86.29,86.32,86.27,86.32,7571.0,82.2341,82.2627,82.215,82.2627,7571.0
2019-02-08 14:50:00,86.32,86.34,86.29,86.29,7336.0,82.2627,82.2818,82.2341,82.2341,7336.0
2019-02-08 14:55:00,86.29,86.61,86.29,86.53,191110.0,82.2341,82.5391,82.2341,82.4628,191110.0
2019-02-08 15:00:00,86.55,86.65,86.43,86.56,106592.0,82.4819,82.5772,82.3675,82.4914,106592.0
2019-02-08 15:05:00,86.55,86.6,86.55,86.58,17303.0,82.4819,82.5295,82.4819,82.5105,17303.0
2019-02-08 15:10:00,86.57,86.62,86.55,86.62,7317.0,82.5009,82.5486,82.4819,82.5486,7317.0
2019-02-08 15:15:00,86.61,86.61,86.54,86.58,11155.0,82.5391,82.5391,82.4724,82.5105,11155.0
2019-02-08 15:20:00,86.57,86.57,86.47,86.47,17285.0,82.5009,82.5009,82.4056,82.4056,17285.0
2019-02-08 15:25:00,86.46,86.5,86.4,86.47,17839.0,82.3961,82.4342,82.3389,82.4056,17839.0
2019-02-08 15:30:00,86.48,86.49,86.36,86.39,31305.0,82.4152,82.4247,82.3008,82.3294,31305.0
2019-02-08 15:35:00,86.4,86.51,86.36,86.5,24940.0,82.3389,82.4438,82.3008,82.4342,24940.0
2019-02-08 15:40:00,86.48,86.51,86.44,86.51,19293.0,82.4152,82.4438,82.3771,82.4438,19293.0
2019-02-08 15:45:00,86.5,86.54,86.47,86.47,33783.0,82.4342,82.4724,82.4056,82.4056,33783.0
2019-02-08 15:50:00,86.47,86.53,86.46,86.5,33674.0,82.4056,82.4628,82.3961,82.4342,33674.0
2019-02-08 15:55:00,86.5,86.82,86.49,86.82,131853.0,82.4342,82.7392,82.4247,82.7392,131853.0
2019-02-11 09:30:00,86.91,87.2,86.74,86.82,29749.0,82.825,83.1013,82.663,82.7392,29749.0
2019-02-11 09:35:00,86.81,86.96,86.57,86.58,17041.0,82.7297,82.8726,82.5009,82.5105,17041.0
2019-02-11 09:40:00,86.61,86.64,86.43,86.49,15521.0,82.5391,82.5677,82.3675,82.4247,15521.0
2019-02-11 09:45:00,86.47,86.54,86.36,86.43,14453.0,82.4056,82.4724,82.3008,82.3675,14453.0
2019-02-11 09:50:00,86.43,86.48,86.32,86.37,21532.0,82.3675,82.4152,82.2627,82.3103,21532.0
2019-02-11 09:55:00,86.38,86.41,86.26,86.4,16468.0,82.3199,82.3485,82.2055,82.3389,16468.0
2019-02-11 10:00:00,86.38,86.64,86.38,86.54,49097.0,82.3199,82.5677,82.3199,82.4724,49097.0
2019-02-11 10:05:00,86.54,86.64,86.51,86.62,16822.0,82.4724,82.5677,82.4438,82.5486,16822.0
2019-02-11 10:10:00,86.63,86.64,86.44,86.44,25329.0,82.5581,82.5677,82.3771,82.3771,25329.0
2019-02-11 10:15:00,86.46,86.53,86.46,86.51,14764.0,82.3961,82.4628,82.3961,82.4438,14764.0
2019-02-11 10:20:00,86.5,86.51,86.22,86.25,28176.0,82.4342,82.4438,82.1674,82.196,28176.0
2019-02-11 10:25:00,86.22,86.23,86.11,86.11,26246.0,82.1674,82.1769,82.0626,82.0626,26246.0
2019-02-11 10:30:00,86.13,86.17,85.99,86.15,29775.0,82.0816,82.1197,81.9482,82.1007,29775.0
2019-02-11 10:35:00,86.15,86.23,86.13,86.15,13063.0,82.1007,82.1769,82.0816,82.1007,13063.0
2019-02-11 10:40:00,86.15,86.25,86.12,86.15,15118.0,82.1007,82.196,82.0721,82.1007,15118.0
2019-02-11 10:45:00,86.12,86.14,86.03,86.08,15720.0,82.0721,82.0912,81.9863,82.034,15720.0
2019-02-11 10:50:00,86.08,86.15,86.06,86.08,9628.0,82.034,82.1007,82.0149,82.034,9628.0
2019-02-11 10:55:00,86.07,86.07,86.0,86.04,15425.0,82.0244,82.0244,81.9577,81.9959,15425.0
2019-02-11 11:00:00,86.05,86.16,86.05,86.12,23757.0,82.0054,82.1102,82.0054,82.0721,23757.0
2019-02-11 11:05:00,86.12,86.13,85.89,85.93,20836.0,82.0721,82.0816,81.8529,81.891,20836.0
2019-02-11 11:10:00,85.91,86.03,85.86,86.03,29577.0,81.872,81.9863,81.8243,81.9863,29577.0
2019-02-11 11:15:00,86.02,86.04,85.97,86.01,11800.0,81.9768,81.9959,81.9291,81.9673,11800.0
2019-02-11 11:20:00,86.0,86.14,86.0,86.13,13721.0,81.9577,82.0912,81.9577,82.0816,13721.0
2019-02-11 11:25:00,86.13,86.16,86.1,86.14,12379.0,82.0816,82.1102,82.053,82.0912,12379.0
2019-02-11 11:30:00,86.12,86.13,86.03,86.08,11266.0,82.0721,82.0816,81.9863,82.034,11266.0
2019-02-11 11:35:00,86.07,86.11,86.04,86.11,14283.0,82.0244,82.0626,81.9959,82.0626,14283.0
2019-02-11 11:40:00,86.1,86.1,86.01,86.04,8474.0,82.053,82.053,81.9673,81.9959,8474.0
2019-02-11 11:45:00,86.03,86.13,86.01,86.13,16040.0,81.9863,82.0816,81.9673,82.0816,16040.0
2019-02-11 11:50:00,86.13,86.13,86.03,86.1,8943.0,82.0816,82.0816,81.9863,82.053,8943.0
2019-02-11 11:55:00,86.11,86.12,86.03,86.07,12430.0,82.0626,82.0721,81.9863,82.0244,12430.0
2019-02-11 12:00:00,86.07,86.19,86.07,86.15,13932.0,82.0244,82.1388,82.0244,82.1007,13932.0
2019-02-11 12:05:00,86.15,86.16,86.1,86.15,9385.0,82.1007,82.1102,82.053,82.1007,9385.0
2019-02-11 12:10:00,86.15,86.16,86.1,86.11,12201.0,82.1007,82.1102,82.053,82.0626,12201.0
2019-02-11 12:15:00,86.11,86.13,86.08,86.09,9006.0,82.0626,82.0816,82.034,82.0435,9006.0
2019-02-11 12:20:00,86.09,86.24,86.08,86.22,10491.0,82.0435,82.1865,82.034,82.1674,10491.0
2019-02-11 12:25:00,86.23,86.31,86.23,86.31,10986.0,82.1769,82.2532,82.1769,82.2532,10986.0
2019-02-11 12:30:00,86.3,86.42,86.27,86.4,20284.0,82.2436,82.358,82.215,82.3389,20284.0
2019-02-11 12:35:00,86.39,86.39,86.28,86.29,9906.0,82.3294,82.3294,82.2246,82.2341,9906.0
2019-02-11 12:40:00,86.29,86.29,86.15,86.15,6536.0,82.2341,82.2341,82.1007,82.1007,6536.0
2019-02-11 12:45:00,86.16,86.24,86.16,86.17,9900.0,82.1102,82.1865,82.1102,82.1197,9900.0
2019-02-11 12:50:00,86.18,86.21,86.12,86.19,26587.0,82.1293,82.1579,82.0721,82.1388,26587.0
2019-02-11 12:55:00,86.2,86.22,86.17,86.19,11740.0,82.1483,82.1674,82.1197,82.1388,11740.0
2019-02-11 13:00:00,86.19,86.23,86.16,86.17,9228.0,82.1388,82.1769,82.1102,82.1197,9228.0
2019-02-11 13:05:00,86.18,86.25,86.18,86.23,9806.0,82.1293,82.196,82.1293,82.1769,9806.0
2019-02-11 13:10:00,86.22,86.23,86.19,86.2,8310.0,82.1674,82.1769,82.1388,82.1483,8310.0
2019-02-11 13:15:00,86.2,86.22,86.17,86.2,7655.0,82.1483,82.1674,82.1197,82.1483,7655.0
2019-02-11 13:20:00,86.2,86.21,86.12,86.12,7975.0,82.1483,82.1579,82.0721,82.0721,7975.0
2019-02-11 13:25:00,86.12,86.16,86.07,86.07,45439.0,82.0721,82.1102,82.0244,82.0244,45439.0
2019-02-11 13:30:00,86.08,86.12,86.05,86.09,7758.0,82.034,82.0721,82.0054,82.0435,7758.0
2019-02-11 13:35:00,86.1,86.14,86.09,86.13,8543.0,82.053,82.0912,82.0435,82.0816,8543.0
2019-02-11 13:40:00,86.12,86.12,86.01,86.03,13114.0,82.0721,82.0721,81.9673,81.9863,13114.0
2019-02-11 13:45:00,86.04,86.07,86.01,86.07,9710.0,81.9959,82.0244,81.9673,82.0244,9710.0
2019-02-11 13:50:00,86.08,86.09,86.06,86.07,12018.0,82.034,82.0435,82.0149,82.0244,12018.0
2019-02-11 13:55:00,86.07,86.08,86.03,86.08,12664.0,82.0244,82.034,81.9863,82.034,12664.0
2019-02-11 14:00:00,86.07,86.09,86.03,86.09,10666.0,82.0244,82.0435,81.9863,82.0435,10666.0
2019-02-11 14:05:00,86.08,86.1,86.02,86.04,14140.0,82.034,82.053,81.9768,81.9959,14140.0
2019-02-11 14:10:00,86.04,86.09,86.03,86.07,11200.0,81.9959,82.0435,81.9863,82.0244,11200.0
2019-02-11 14:15:00,86.07,86.07,86.02,86.05,10102.0,82.0244,82.0244,81.9768,82.0054,10102.0
2019-02-11 14:20:00,86.05,86.05,86.0,86.03,14971.0,82.0054,82.0054,81.9577,81.9863,14971.0
2019-02-11 14:25:00,86.03,86.07,86.02,86.03,8799.0,81.9863,82.0244,81.9768,81.9863,8799.0
2019-02-11 14:30:00,86.03,86.07,85.99,86.0,11857.0,81.9863,82.0244,81.9482,81.9577,11857.0
2019-02-11 14:35:00,85.99,86.01,85.96,85.96,8809.0,81.9482,81.9673,81.9196,81.9196,8809.0
2019-02-11 14:40:00,85.96,86.03,85.96,86.01,12953.0,81.9196,81.9863,81.9196,81.9673,12953.0
2019-02-11 14:45:00,86.0,86.0,85.9,85.92,12496.0,81.9577,81.9577,81.8624,81.8815,12496.0
2019-02-11 14:50:00,85.92,85.96,85.91,85.94,7706.0,81.8815,81.9196,81.872,81.9006,7706.0
2019-02-11 14:55:00,85.94,85.99,85.93,85.96,9289.0,81.9006,81.9482,81.891,81.9196,9289.0
2019-02-11 15:00:00,85.96,86.06,85.96,86.05,10032.0,81.9196,82.0149,81.9196,82.0054,10032.0
2019-02-11 15:05:00,86.03,86.07,86.01,86.07,9070.0,81.9863,82.0244,81.9673,82.0244,9070.0
2019-02-11 15:10:00,86.06,86.07,86.04,86.06,10670.0,82.0149,82.0244,81.9959,82.0149,10670.0
2019-02-11 15:15:00,86.07,86.15,86.07,86.11,13959.0,82.0244,82.1007,82.0244,82.0626,13959.0
2019-02-11 15:20:00,86.11,86.15,86.11,86.15,10824.0,82.0626,82.1007,82.0626,82.1007,10824.0
2019-02-11 15:25:00,86.16,86.23,86.15,86.23,9929.0,82.1102,82.1769,82.1007,82.1769,9929.0
2019-02-11 15:30:00,86.24,86.25,86.13,86.13,21186.0,82.1865,82.196,82.0816,82.0816,21186.0
2019-02-11 15:35:00,86.14,86.16,86.11,86.14,20308.0,82.0912,82.1102,82.0626,82.0912,20308.0
2019-02-11 15:40:00,86.13,86.14,86.1,86.13,23961.0,82.0816,82.0912,82.053,82.0816,23961.0
2019-02-11 15:45:00,86.13,86.23,86.12,86.21,33629.0,82.0816,82.1769,82.0721,82.1579,33629.0
2019-02-11 15:50:00,86.21,86.29,86.2,86.25,67016.0,82.1579,82.2341,82.1483,82.196,67016.0
2019-02-11 15:55:00,86.24,86.31,86.1,86.26,223755.0,82.1865,82.2532,82.053,82.2055,223755.0
2019-02-12 09:30:00,86.92,87.02,86.68,86.69,24355.0,82.8345,82.9298,82.6058,82.6153,24355.0
2019-02-12 09:35:00,86.7,86.97,86.64,86.97,18590.0,82.6248,82.8821,82.5677,82.8821,18590.0
2019-02-12 09:40:00,86.91,86.93,86.68,86.88,29124.0,82.825,82.844,82.6058,82.7964,29124.0
2019-02-12 09:45:00,86.9,86.9,86.77,86.82,12388.0,82.8154,82.8154,82.6915,82.7392,12388.0
2019-02-12 09:50:00,86.83,86.88,86.76,86.88,13159.0,82.7487,82.7964,82.682,82.7964,13159.0
2019-02-12 09:55:00,86.88,86.88,86.74,86.79,26279.0,82.7964,82.7964,82.663,82.7106,26279.0
2019-02-12 10:00:00,86.79,86.9,86.79,86.9,21391.0,82.7106,82.8154,82.7106,82.8154,21391.0
2019-02-12 10:05:00,86.9,87.0,86.84,86.96,16608.0,82.8154,82.9107,82.7583,82.8726,16608.0
2019-02-12 10:10:00,86.95,86.99,86.91,86.97,20784.0,82.8631,82.9012,82.825,82.8821,20784.0
2019-02-12 10:15:00,86.98,87.28,86.96,87.2,31297.0,82.8917,83.1776,82.8726,83.1013,31297.0
2019-02-12 10:20:00,87.19,87.22,87.08,87.16,15456.0,83.0918,83.1204,82.987,83.0632,15456.0
2019-02-12 10:25:00,87.14,87.14,86.89,86.97,21333.0,83.0442,83.0442,82.8059,82.8821,21333.0
2019-02-12 10:30:00,86.97,86.99,86.84,86.85,11314.0,82.8821,82.9012,82.7583,82.7678,11314.0
2019-02-12 10:35:00,86.84,86.93,86.82,86.91,13787.0,82.7583,82.844,82.7392,82.825,13787.0
2019-02-12 10:40:00,86.9,86.95,86.89,86.94,18457.0,82.8154,82.8631,82.8059,82.8536,18457.0
2019-02-12 10:45:00,86.95,87.03,86.93,87.01,20648.0,82.8631,82.9393,82.844,82.9203,20648.0
2019-02-12 10:50:00,87.02,87.05,87.0,87.02,17941.0,82.9298,82.9584,82.9107,82.9298,17941.0
2019-02-12 10:55:00,87.02,87.08,87.01,87.04,22151.0,82.9298,82.987,82.9203,82.9489,22151.0
2019-02-12 11:00:00,87.03,87.11,87.03,87.06,24558.0,82.9393,83.0156,82.9393,82.9679,24558.0
2019-02-12 11:05:00,87.06,87.17,87.03,87.17,25219.0,82.9679,83.0727,82.9393,83.0727,25219.0
2019-02-12 11:10:00,87.17,87.27,87.17,87.24,20285.0,83.0727,83.168,83.0727,83.1394,20285.0
2019-02-12 11:15:00,87.24,87.29,87.23,87.23,18826.0,83.1394,83.1871,83.1299,83.1299,18826.0
2019-02-12 11:20:00,87.22,87.26,87.2,87.2,16042.0,83.1204,83.1585,83.1013,83.1013,16042.0
2019-02-12 11:25:00,87.19,87.23,87.12,87.21,20829.0,83.0918,83.1299,83.0251,83.1109,20829.0
2019-02-12 11:30:00,87.22,87.24,87.11,87.11,14977.0,83.1204,83.1394,83.0156,83.0156,14977.0
2019-02-12 11:35:00,87.12,87.19,87.11,87.19,8830.0,83.0251,83.0918,83.0156,83.0918,8830.0
2019-02-12 11:40:00,87.2,87.23,87.16,87.17,13959.0,83.1013,83.1299,83.0632,83.0727,13959.0
2019-02-12 11:45:00,87.17,87.18,87.1,87.13,11153.0,83.0727,83.0823,83.006,83.0346,11153.0
2019-02-12 11:50:00,87.15,87.15,87.11,87.15,18117.0,83.0537,83.0537,83.0156,83.0537,18117.0
2019-02-12 11:55:00,87.15,87.31,87.14,87.31,11740.0,83.0537,83.2062,83.0442,83.2062,11740.0
2019-02-12 12:00:00,87.32,87.39,87.31,87.39,10276.0,83.2157,83.2824,83.2062,83.2824,10276.0
2019-02-12 12:05:00,87.39,87.44,87.37,87.4,17123.0,83.2824,83.33,83.2633,83.2919,17123.0
2019-02-12 12:10:00,87.39,87.39,87.33,87.33,15485.0,83.2824,83.2824,83.2252,83.2252,15485.0
2019-02-12 12:15:00,87.33,87.37,87.3,87.3,8037.0,83.2252,83.2633,83.1966,83.1966,8037.0
2019-02-12 12:20:00,87.3,87.37,87.29,87.3,7294.0,83.1966,83.2633,83.1871,83.1966,7294.0
2019-02-12 12:25:00,87.3,87.34,87.25,87.32,19585.0,83.1966,83.2347,83.149,83.2157,19585.0
2019-02-12 12:30:00,87.33,87.39,87.32,87.37,7993.0,83.2252,83.2824,83.2157,83.2633,7993.0
2019-02-12 12:35:00,87.38,87.39,87.27,87.34,12276.0,83.2729,83.2824,83.168,83.2347,12276.0
2019-02-12 12:40:00,87.32,87.32,87.24,87.25,4911.0,83.2157,83.2157,83.1394,83.149,4911.0
2019-02-12 12:45:00,87.24,87.25,87.15,87.15,11300.0,83.1394,83.149,83.0537,83.0537,11300.0
2019-02-12 12:50:00,87.18,87.21,87.14,87.16,18817.0,83.0823,83.1109,83.0442,83.0632,18817.0
2019-02-12 12:55:00,87.17,87.29,87.16,87.27,8247.0,83.0727,83.1871,83.0632,83.168,8247.0
2019-02-12 13:00:00,87.29,87.33,87.29,87.31,7024.0,83.1871,83.2252,83.1871,83.2062,7024.0
2019-02-12 13:05:00,87.32,87.37,87.32,87.35,8331.0,83.2157,83.2633,83.2157,83.2443,8331.0
2019-02-12 13:10:00,87.35,87.35,87.28,87.29,9660.0,83.2443,83.2443,83.1776,83.1871,9660.0
2019-02-12 13:15:00,87.3,87.31,87.24,87.24,36225.0,83.1966,83.2062,83.1394,83.1394,36225.0
2019-02-12 13:20:00,87.23,87.23,87.19,87.19,35321.0,83.1299,83.1299,83.0918,83.0918,35321.0
2019-02-12 13:25:00,87.18,87.28,87.18,87.24,15457.0,83.0823,83.1776,83.0823,83.1394,15457.0
2019-02-12 13:30:00,87.25,87.33,87.24,87.31,8979.0,83.149,83.2252,83.1394,83.2062,8979.0
2019-02-12 13:35:00,87.31,87.38,87.3,87.34,11099.0,83.2062,83.2729,83.1966,83.2347,11099.0
2019-02-12 13:40:00,87.35,87.36,87.33,87.36,9246.0,83.2443,83.2538,83.2252,83.2538,9246.0
2019-02-12 13:45:00,87.36,87.4,87.35,87.37,9231.0,83.2538,83.2919,83.2443,83.2633,9231.0
2019-02-12 13:50:00,87.38,87.5,87.37,87.5,6690.0,83.2729,83.3872,83.2633,83.3872,6690.0
2019-02-12 13:55:00,87.49,87.51,87.43,87.47,7954.0,83.3777,83.3968,83.3205,83.3586,7954.0
2019-02-12 14:00:00,87.48,87.48,87.33,87.4,33076.0,83.3682,83.3682,83.2252,83.2919,33076.0
2019-02-12 14:05:00,87.39,87.52,87.39,87.45,72574.0,83.2824,83.4063,83.2824,83.3396,72574.0
2019-02-12 14:10:00,87.43,87.46,87.39,87.45,41731.0,83.3205,83.3491,83.2824,83.3396,41731.0
2019-02-12 14:15:00,87.46,87.48,87.42,87.48,35335.0,83.3491,83.3682,83.311,83.3682,35335.0
2019-02-12 14:20:00,87.48,87.53,87.46,87.52,21314.0,83.3682,83.4158,83.3491,83.4063,21314.0
2019-02-12 14:25:00,87.51,87.56,87.47,87.49,45336.0,83.3968,83.4444,83.3586,83.3777,45336.0
2019-02-12 14:30:00,87.49,87.52,87.37,87.38,29430.0,83.3777,83.4063,83.2633,83.2729,29430.0
2019-02-12 14:35:00,87.38,87.45,87.37,87.41,13289.0,83.2729,83.3396,83.2633,83.3015,13289.0
2019-02-12 14:40:00,87.4,87.44,87.35,87.43,22021.0,83.2919,83.33,83.2443,83.3205,22021.0
2019-02-12 14:45:00,87.44,87.44,87.39,87.39,8503.0,83.33,83.33,83.2824,83.2824,8503.0
2019-02-12 14:50:00,87.39,87.42,87.34,87.36,13091.0,83.2824,83.311,83.2347,83.2538,13091.0
2019-02-12 14:55:00,87.36,87.37,87.27,87.27,16493.0,83.2538,83.2633,83.168,83.168,16493.0
2019-02-12 15:00:00,87.27,87.28,87.22,87.23,19008.0,83.168,83.1776,83.1204,83.1299,19008.0
2019-02-12 15:05:00,87.24,87.32,87.23,87.31,23640.0,83.1394,83.2157,83.1299,83.2062,23640.0
2019-02-12 15:10:00,87.31,87.38,87.28,87.3,33541.0,83.2062,83.2729,83.1776,83.1966,33541.0
2019-02-12 15:15:00,87.3,87.39,87.28,87.39,45238.0,83.1966,83.2824,83.1776,83.2824,45238.0
2019-02-12 15:20:00,87.39,87.41,87.33,87.41,46221.0,83.2824,83.3015,83.2252,83.3015,46221.0
2019-02-12 15:25:00,87.41,87.52,87.38,87.41,71669.0,83.3015,83.4063,83.2729,83.3015,71669.0
2019-02-12 15:30:00,87.4,87.49,87.39,87.43,63781.0,83.2919,83.3777,83.2824,83.3205,63781.0
2019-02-12 15:35:00,87.44,87.56,87.33,87.33,61661.0,83.33,83.4444,83.2252,83.2252,61661.0
2019-02-12 15:40:00,87.33,87.37,87.31,87.33,34292.0,83.2252,83.2633,83.2062,83.2252,34292.0
2019-02-12 15:45:00,87.34,87.44,87.33,87.42,61822.0,83.2347,83.33,83.2252,83.311,61822.0
2019-02-12 15:50:00,87.43,87.47,87.37,87.46,74962.0,83.3205,83.3586,83.2633,83.3491,74962.0
2019-02-12 15:55:00,87.47,87.59,87.46,87.51,124278.0,83.3586,83.473,83.3491,83.3968,124278.0
2019-02-13 09:30:00,87.56,87.94,87.56,87.94,60294.0,83.4444,83.8065,83.4444,83.8065,60294.0
2019-02-13 09:35:00,87.9,88.12,87.82,87.94,44120.0,83.7684,83.9781,83.6922,83.8065,44120.0
2019-02-13 09:40:00,87.95,87.97,87.66,87.77,25204.0,83.8161,83.8351,83.5397,83.6445,25204.0
2019-02-13 09:45:00,87.78,88.22,87.78,88.15,65005.0,83.6541,84.0734,83.6541,84.0067,65005.0
2019-02-13 09:50:00,88.17,88.46,88.05,88.25,140943.0,84.0257,84.3021,83.9114,84.102,140943.0
2019-02-13 09:55:00,88.24,88.38,88.17,88.36,55530.0,84.0924,84.2259,84.0257,84.2068,55530.0
2019-02-13 10:00:00,88.4,88.82,88.25,88.82,134060.0,84.2449,84.6452,84.102,84.6452,134060.0
2019-02-13 10:05:00,88.81,88.84,88.58,88.59,207307.0,84.6357,84.6642,84.4165,84.426,207307.0
2019-02-13 10:10:00,88.58,88.59,88.4,88.47,31532.0,84.4165,84.426,84.2449,84.3116,31532.0
2019-02-13 10:15:00,88.48,88.5,88.34,88.36,26409.0,84.3212,84.3402,84.1877,84.2068,26409.0
2019-02-13 10:20:00,88.38,88.67,88.38,88.56,36391.0,84.2259,84.5022,84.2259,84.3974,36391.0
2019-02-13 10:25:00,88.55,88.75,88.54,88.62,48471.0,84.3879,84.5785,84.3783,84.4546,48471.0
2019-02-13 10:30:00,88.6,88.71,88.5,88.53,41947.0,84.4355,84.5404,84.3402,84.3688,41947.0
2019-02-13 10:35:00,88.53,88.87,88.45,88.49,56532.0,84.3688,84.6928,84.2926,84.3307,56532.0
2019-02-13 10:40:00,88.48,88.57,88.4,88.56,32233.0,84.3212,84.4069,84.2449,84.3974,32233.0
2019-02-13 10:45:00,88.55,88.56,88.41,88.42,29450.0,84.3879,84.3974,84.2545,84.264,29450.0
2019-02-13 10:50:00,88.42,88.56,88.4,88.56,104761.0,84.264,84.3974,84.2449,84.3974,104761.0
2019-02-13 10:55:00,88.56,88.56,88.45,88.46,23141.0,84.3974,84.3974,84.2926,84.3021,23141.0
2019-02-13 11:00:00,88.47,88.56,88.39,88.47,28263.0,84.3116,84.3974,84.2354,84.3116,28263.0
2019-02-13 11:05:00,88.46,88.49,88.41,88.46,19235.0,84.3021,84.3307,84.2545,84.3021,19235.0
2019-02-13 11:10:00,88.45,88.48,88.43,88.45,38136.0,84.2926,84.3212,84.2735,84.2926,38136.0
2019-02-13 11:15:00,88.45,88.45,88.23,88.25,34126.0,84.2926,84.2926,84.0829,84.102,34126.0
2019-02-13 11:20:00,88.24,88.32,88.18,88.18,21754.0,84.0924,84.1687,84.0353,84.0353,21754.0
2019-02-13 11:25:00,88.19,88.26,88.14,88.15,47274.0,84.0448,84.1115,83.9971,84.0067,47274.0
2019-02-13 11:30:00,88.12,88.14,87.87,87.97,55530.0,83.9781,83.9971,83.7398,83.8351,55530.0
2019-02-13 11:35:00,87.94,88.06,87.88,87.94,15857.0,83.8065,83.9209,83.7494,83.8065,15857.0
2019-02-13 11:40:00,87.94,88.0,87.89,87.93,18611.0,83.8065,83.8637,83.7589,83.797,18611.0
2019-02-13 11:45:00,87.92,88.02,87.87,87.87,22261.0,83.7875,83.8828,83.7398,83.7398,22261.0
2019-02-13 11:50:00,87.88,87.93,87.85,87.89,17349.0,83.7494,83.797,83.7208,83.7589,17349.0
2019-02-13 11:55:00,87.89,87.94,87.85,87.94,28402.0,83.7589,83.8065,83.7208,83.8065,28402.0
2019-02-13 12:00:00,87.94,88.03,87.92,87.93,16444.0,83.8065,83.8923,83.7875,83.797,16444.0
2019-02-13 12:05:00,87.94,87.94,87.83,87.84,12676.0,83.8065,83.8065,83.7017,83.7112,12676.0
2019-02-13 12:10:00,87.84,87.97,87.84,87.94,23805.0,83.7112,83.8351,83.7112,83.8065,23805.0
2019-02-13 12:15:00,87.93,88.02,87.92,88.0,26212.0,83.797,83.8828,83.7875,83.8637,26212.0
2019-02-13 12:20:00,88.0,88.02,87.88,87.89,18982.0,83.8637,83.8828,83.7494,83.7589,18982.0
2019-02-13 12:25:00,87.9,87.98,87.89,87.93,12224.0,83.7684,83.8447,83.7589,83.797,12224.0
2019-02-13 12:30:00,87.92,88.05,87.91,88.03,19060.0,83.7875,83.9114,83.778,83.8923,19060.0
2019-02-13 12:35:00,88.03,88.05,87.96,87.99,10806.0,83.8923,83.9114,83.8256,83.8542,10806.0
2019-02-13 12:40:00,87.97,88.04,87.9,87.95,16599.0,83.8351,83.9018,83.7684,83.8161,16599.0
2019-02-13 12:45:00,87.98,88.06,87.97,88.0,13178.0,83.8447,83.9209,83.8351,83.8637,13178.0
2019-02-13 12:50:00,88.01,88.04,87.97,87.99,13849.0,83.8733,83.9018,83.8351,83.8542,13849.0
2019-02-13 12:55:00,88.0,88.02,87.98,88.01,18805.0,83.8637,83.8828,83.8447,83.8733,18805.0
2019-02-13 13:00:00,88.02,88.04,88.0,88.04,9658.0,83.8828,83.9018,83.8637,83.9018,9658.0
2019-02-13 13:05:00,88.04,88.07,88.01,88.07,10652.0,83.9018,83.9304,83.8733,83.9304,10652.0
2019-02-13 13:10:00,88.06,88.13,88.05,88.12,8457.0,83.9209,83.9876,83.9114,83.9781,8457.0
2019-02-13 13:15:00,88.11,88.17,88.1,88.15,15699.0,83.9686,84.0257,83.959,84.0067,15699.0
2019-02-13 13:20:00,88.16,88.31,88.13,88.3,42002.0,84.0162,84.1592,83.9876,84.1496,42002.0
2019-02-13 13:25:00,88.3,88.46,88.26,88.27,82776.0,84.1496,84.3021,84.1115,84.121,82776.0
2019-02-13 13:30:00,88.27,88.41,88.19,88.21,28627.0,84.121,84.2545,84.0448,84.0639,28627.0
2019-02-13 13:35:00,88.22,88.23,88.17,88.2,11772.0,84.0734,84.0829,84.0257,84.0543,11772.0
2019-02-13 13:40:00,88.21,88.24,88.2,88.23,10201.0,84.0639,84.0924,84.0543,84.0829,10201.0
2019-02-13 13:45:00,88.25,88.25,88.19,88.22,11323.0,84.102,84.102,84.0448,84.0734,11323.0
2019-02-13 13:50:00,88.23,88.26,88.16,88.2,19800.0,84.0829,84.1115,84.0162,84.0543,19800.0
2019-02-13 13:55:00,88.2,88.26,88.19,88.21,8760.0,84.0543,84.1115,84.0448,84.0639,8760.0
2019-02-13 14:00:00,88.21,88.28,88.21,88.25,13692.0,84.0639,84.1306,84.0639,84.102,13692.0
2019-02-13 14:05:00,88.24,88.27,88.19,88.21,15725.0,84.0924,84.121,84.0448,84.0639,15725.0
2019-02-13 14:10:00,88.22,88.25,88.2,88.23,14053.0,84.0734,84.102,84.0543,84.0829,14053.0
2019-02-13 14:15:00,88.24,88.32,88.23,88.32,20497.0,84.0924,84.1687,84.0829,84.1687,20497.0
2019-02-13 14:20:00,88.31,88.35,88.31,88.35,20790.0,84.1592,84.1973,84.1592,84.1973,20790.0
2019-02-13 14:25:00,88.35,88.41,88.33,88.39,29546.0,84.1973,84.2545,84.1782,84.2354,29546.0
2019-02-13 14:30:00,88.39,88.46,88.39,88.45,27945.0,84.2354,84.3021,84.2354,84.2926,27945.0
2019-02-13 14:35:00,88.46,88.46,88.35,88.37,16321.0,84.3021,84.3021,84.1973,84.2163,16321.0
2019-02-13 14:40:00,88.37,88.42,88.34,88.42,14457.0,84.2163,84.264,84.1877,84.264,14457.0
2019-02-13 14:45:00,88.42,88.46,88.37,88.45,24827.0,84.264,84.3021,84.2163,84.2926,24827.0
2019-02-13 14:50:00,88.44,88.46,88.4,88.42,23861.0,84.283,84.3021,84.2449,84.264,23861.0
2019-02-13 14:55:00,88.42,88.48,88.42,88.43,13727.0,84.264,84.3212,84.264,84.2735,13727.0
2019-02-13 15:00:00,88.44,88.46,88.42,88.44,23619.0,84.283,84.3021,84.264,84.283,23619.0
2019-02-13 15:05:00,88.44,88.45,88.42,88.42,19689.0,84.283,84.2926,84.264,84.264,19689.0
2019-02-13 15:10:00,88.42,88.51,88.42,88.47,22330.0,84.264,84.3498,84.264,84.3116,22330.0
2019-02-13 15:15:00,88.47,88.53,88.47,88.49,49122.0,84.3116,84.3688,84.3116,84.3307,49122.0
2019-02-13 15:20:00,88.49,88.5,88.45,88.45,31200.0,84.3307,84.3402,84.2926,84.2926,31200.0
2019-02-13 15:25:00,88.45,88.48,88.42,88.47,30962.0,84.2926,84.3212,84.264,84.3116,30962.0
2019-02-13 15:30:00,88.48,88.59,88.46,88.58,32583.0,84.3212,84.426,84.3021,84.4165,32583.0
2019-02-13 15:35:00,88.58,88.58,88.48,88.5,39029.0,84.4165,84.4165,84.3212,84.3402,39029.0
2019-02-13 15:40:00,88.5,88.52,88.42,88.42,54476.0,84.3402,84.3593,84.264,84.264,54476.0
2019-02-13 15:45:00,88.42,88.42,88.26,88.27,78387.0,84.264,84.264,84.1115,84.121,78387.0
2019-02-13 15:50:00,88.26,88.33,88.25,88.31,113435.0,84.1115,84.1782,84.102,84.1592,113435.0
2019-02-13 15:55:00,88.32,88.36,88.18,88.21,192473.0,84.1687,84.2068,84.0353,84.0639,192473.0
2019-02-14 09:30:00,89.01,91.5,88.65,91.36,148896.0,84.8263,87.1992,84.4832,87.0658,148896.0
2019-02-14 09:35:00,91.31,92.76,91.25,92.69,53276.0,87.0181,88.4,86.961,88.3333,53276.0
2019-02-14 09:40:00,92.57,92.68,91.83,92.61,109597.0,88.2189,88.3238,87.5137,88.257,109597.0
2019-02-14 09:45:00,92.54,92.8,91.7,91.76,101827.0,88.1903,88.4381,87.3898,87.447,101827.0
2019-02-14 09:50:00,91.76,91.95,91.53,91.82,51676.0,87.447,87.6281,87.2278,87.5042,51676.0
2019-02-14 09:55:00,91.75,92.34,91.59,92.08,85614.0,87.4375,87.9997,87.285,87.752,85614.0
2019-02-14 10:00:00,92.08,92.09,91.71,92.04,46754.0,87.752,87.7615,87.3993,87.7138,46754.0
2019-02-14 10:05:00,92.0,92.17,91.56,91.8,58350.0,87.6757,87.8377,87.2564,87.4851,58350.0
2019-02-14 10:10:00,91.73,92.08,91.56,91.57,43438.0,87.4184,87.752,87.2564,87.2659,43438.0
2019-02-14 10:15:00,91.56,92.08,91.56,91.9,51063.0,87.2564,87.752,87.2564,87.5804,51063.0
2019-02-14 10:20:00,91.88,92.2,91.84,91.99,58613.0,87.5614,87.8663,87.5232,87.6662,58613.0
2019-02-14 10:25:00,91.94,92.42,91.92,92.39,43805.0,87.6185,88.076,87.5995,88.0474,43805.0
2019-02-14 10:30:00,92.37,92.6,92.29,92.6,67503.0,88.0283,88.2475,87.9521,88.2475,67503.0
2019-02-14 10:35:00,92.61,92.73,92.06,92.57,55847.0,88.257,88.3714,87.7329,88.2189,55847.0
2019-02-14 10:40:00,92.56,92.92,92.54,92.79,61707.0,88.2094,88.5525,88.1903,88.4286,61707.0
2019-02-14 10:45:00,92.79,92.93,92.66,92.93,35649.0,88.4286,88.562,88.3047,88.562,35649.0
2019-02-14 10:50:00,92.94,93.08,92.74,92.88,57501.0,88.5715,88.705,88.3809,88.5144,57501.0
2019-02-14 10:55:00,92.88,92.91,92.42,92.42,44220.0,88.5144,88.5429,88.076,88.076,44220.0
2019-02-14 11:00:00,92.44,92.46,91.92,91.92,48910.0,88.095,88.1141,87.5995,87.5995,48910.0
2019-02-14 11:05:00,91.85,91.89,91.52,91.7,40110.0,87.5328,87.5709,87.2183,87.3898,40110.0
2019-02-14 11:10:00,91.72,91.91,91.63,91.79,55123.0,87.4089,87.5899,87.3231,87.4756,55123.0
2019-02-14 11:15:00,91.78,92.02,91.75,92.0,29153.0,87.4661,87.6948,87.4375,87.6757,29153.0
2019-02-14 11:20:00,91.97,92.16,91.88,92.16,46948.0,87.6471,87.8282,87.5614,87.8282,46948.0
2019-02-14 11:25:00,92.13,92.43,92.1,92.26,25734.0,87.7996,88.0855,87.771,87.9235,25734.0
2019-02-14 11:30:00,92.26,92.46,92.08,92.4,51790.0,87.9235,88.1141,87.752,88.0569,51790.0
2019-02-14 11:35:00,92.41,92.44,92.17,92.23,41910.0,88.0664,88.095,87.8377,87.8949,41910.0
2019-02-14 11:40:00,92.21,92.55,92.18,92.48,33496.0,87.8758,88.1999,87.8473,88.1332,33496.0
2019-02-14 11:45:00,92.51,92.68,92.51,92.65,16486.0,88.1617,88.3238,88.1617,88.2952,16486.0
2019-02-14 11:50:00,92.67,92.7,92.48,92.54,21159.0,88.3142,88.3428,88.1332,88.1903,21159.0
2019-02-14 11:55:00,92.54,92.77,92.53,92.64,17451.0,88.1903,88.4095,88.1808,88.2856,17451.0
2019-02-14 12:00:00,92.64,92.74,92.56,92.66,27657.0,88.2856,88.3809,88.2094,88.3047,27657.0
2019-02-14 12:05:00,92.65,92.74,92.61,92.64,30604.0,88.2952,88.3809,88.257,88.2856,30604.0
2019-02-14 12:10:00,92.65,92.74,92.5,92.68,51472.0,88.2952,88.3809,88.1522,88.3238,51472.0
2019-02-14 12:15:00,92.69,92.97,92.67,92.97,53919.0,88.3333,88.6001,88.3142,88.6001,53919.0
2019-02-14 12:20:00,92.95,93.07,92.93,93.03,24152.0,88.5811,88.6954,88.562,88.6573,24152.0
2019-02-14 12:25:00,93.07,93.08,92.87,92.95,21453.0,88.6954,88.705,88.5048,88.5811,21453.0
2019-02-14 12:30:00,92.94,92.99,92.88,92.97,20962.0,88.5715,88.6192,88.5144,88.6001,20962.0
2019-02-14 12:35:00,92.95,93.03,92.94,93.01,15071.0,88.5811,88.6573,88.5715,88.6382,15071.0
2019-02-14 12:40:00,93.01,93.1,92.9,92.92,22197.0,88.6382,88.724,88.5334,88.5525,22197.0
2019-02-14 12:45:00,92.9,93.02,92.9,92.98,18933.0,88.5334,88.6478,88.5334,88.6097,18933.0
2019-02-14 12:50:00,92.97,92.98,92.83,92.89,23272.0,88.6001,88.6097,88.4667,88.5239,23272.0
2019-02-14 12:55:00,92.88,92.96,92.78,92.95,31514.0,88.5144,88.5906,88.4191,88.5811,31514.0
2019-02-14 13:00:00,92.96,93.06,92.94,93.0,34398.0,88.5906,88.6859,88.5715,88.6287,34398.0
2019-02-14 13:05:00,93.01,93.06,92.85,92.85,42335.0,88.6382,88.6859,88.4858,88.4858,42335.0
2019-02-14 13:10:00,92.85,92.86,92.49,92.69,35448.0,88.4858,88.4953,88.1427,88.3333,35448.0
2019-02-14 13:15:00,92.69,92.77,92.59,92.73,25446.0,88.3333,88.4095,88.238,88.3714,25446.0
2019-02-14 13:20:00,92.71,92.81,92.7,92.72,13010.0,88.3523,88.4476,88.3428,88.3619,13010.0
2019-02-14 13:25:00,92.73,92.75,92.59,92.6,21641.0,88.3714,88.3905,88.238,88.2475,21641.0
2019-02-14 13:30:00,92.62,92.72,92.61,92.69,22510.0,88.2666,88.3619,88.257,88.3333,22510.0
2019-02-14 13:35:00,92.7,92.91,92.69,92.87,37668.0,88.3428,88.5429,88.3333,88.5048,37668.0
2019-02-14 13:40:00,92.87,92.88,92.71,92.85,54963.0,88.5048,88.5144,88.3523,88.4858,54963.0
2019-02-14 13:45:00,92.85,92.89,92.79,92.88,22336.0,88.4858,88.5239,88.4286,88.5144,22336.0
2019-02-14 13:50:00,92.89,93.02,92.82,92.82,39784.0,88.5239,88.6478,88.4572,88.4572,39784.0
2019-02-14 13:55:00,92.8,93.01,92.76,92.98,34260.0,88.4381,88.6382,88.4,88.6097,34260.0
2019-02-14 14:00:00,92.98,93.06,92.93,93.0,28264.0,88.6097,88.6859,88.562,88.6287,28264.0
2019-02-14 14:05:00,92.98,93.1,92.96,93.1,21655.0,88.6097,88.724,88.5906,88.724,21655.0
2019-02-14 14:10:00,93.1,93.1,92.98,93.02,26922.0,88.724,88.724,88.6097,88.6478,26922.0
2019-02-14 14:15:00,93.02,93.06,92.93,93.03,30259.0,88.6478,88.6859,88.562,88.6573,30259.0
2019-02-14 14:20:00,93.03,93.04,92.91,92.98,34397.0,88.6573,88.6668,88.5429,88.6097,34397.0
2019-02-14 14:25:00,92.96,93.02,92.92,92.92,18176.0,88.5906,88.6478,88.5525,88.5525,18176.0
2019-02-14 14:30:00,92.93,93.08,92.92,93.07,39284.0,88.562,88.705,88.5525,88.6954,39284.0
2019-02-14 14:35:00,93.09,93.11,92.95,92.99,39182.0,88.7145,88.7335,88.5811,88.6192,39182.0
2019-02-14 14:40:00,92.98,93.29,92.98,93.22,121708.0,88.6097,88.9051,88.6097,88.8384,121708.0
2019-02-14 14:45:00,93.22,93.23,93.05,93.19,45384.0,88.8384,88.8479,88.6764,88.8098,45384.0
2019-02-14 14:50:00,93.21,93.3,93.15,93.22,30233.0,88.8288,88.9146,88.7717,88.8384,30233.0
2019-02-14 14:55:00,93.22,93.25,93.09,93.22,35716.0,88.8384,88.867,88.7145,88.8384,35716.0
2019-02-14 15:00:00,93.22,93.31,93.19,93.2,42927.0,88.8384,88.9241,88.8098,88.8193,42927.0
2019-02-14 15:05:00,93.21,93.46,93.21,93.36,80400.0,88.8288,89.0671,88.8288,88.9718,80400.0
2019-02-14 15:10:00,93.38,93.49,93.26,93.47,93867.0,88.9909,89.0957,88.8765,89.0766,93867.0
2019-02-14 15:15:00,93.47,93.54,93.4,93.4,93635.0,89.0766,89.1433,89.0099,89.0099,93635.0
2019-02-14 15:20:00,93.39,93.53,93.33,93.33,54363.0,89.0004,89.1338,88.9432,88.9432,54363.0
2019-02-14 15:25:00,93.3,93.31,93.13,93.15,53247.0,88.9146,88.9241,88.7526,88.7717,53247.0
2019-02-14 15:30:00,93.16,93.41,93.16,93.41,56108.0,88.7812,89.0194,88.7812,89.0194,56108.0
2019-02-14 15:35:00,93.41,93.57,93.4,93.48,58485.0,89.0194,89.1719,89.0099,89.0862,58485.0
2019-02-14 15:40:00,93.48,93.51,93.4,93.45,62328.0,89.0862,89.1147,89.0099,89.0576,62328.0
2019-02-14 15:45:00,93.45,93.47,93.34,93.4,121248.0,89.0576,89.0766,88.9527,89.0099,121248.0
2019-02-14 15:50:00,93.39,93.51,93.35,93.36,260812.0,89.0004,89.1147,88.9623,88.9718,260812.0
2019-02-14 15:55:00,93.34,93.4,93.15,93.27,322744.0,88.9527,89.0099,88.7717,88.886,322744.0
2019-02-15 09:30:00,93.92,94.01,93.68,93.85,196898.0,89.5055,89.5912,89.2767,89.4388,196898.0
2019-02-15 09:35:00,93.91,94.0,92.92,93.41,84782.0,89.4959,89.5817,88.5525,89.0194,84782.0
2019-02-15 09:40:00,93.43,93.93,93.2,93.72,49525.0,89.0385,89.515,88.8193,89.3149,49525.0
2019-02-15 09:45:00,93.73,93.88,93.38,93.41,27954.0,89.3244,89.4673,88.9909,89.0194,27954.0
2019-02-15 09:50:00,93.43,93.65,93.26,93.52,48966.0,89.0385,89.2482,88.8765,89.1243,48966.0
2019-02-15 09:55:00,93.62,94.0,93.54,93.67,70771.0,89.2196,89.5817,89.1433,89.2672,70771.0
2019-02-15 10:00:00,93.68,93.83,93.46,93.49,52708.0,89.2767,89.4197,89.0671,89.0957,52708.0
2019-02-15 10:05:00,93.5,93.75,93.48,93.61,25881.0,89.1052,89.3435,89.0862,89.21,25881.0
2019-02-15 10:10:00,93.62,93.77,93.58,93.65,23668.0,89.2196,89.3625,89.1815,89.2482,23668.0
2019-02-15 10:15:00,93.7,93.83,93.66,93.73,22106.0,89.2958,89.4197,89.2577,89.3244,22106.0
2019-02-15 10:20:00,93.76,93.79,93.6,93.73,20557.0,89.353,89.3816,89.2005,89.3244,20557.0
2019-02-15 10:25:00,93.75,93.84,93.66,93.76,14511.0,89.3435,89.4292,89.2577,89.353,14511.0
2019-02-15 10:30:00,93.73,93.84,93.69,93.82,18684.0,89.3244,89.4292,89.2863,89.4102,18684.0
2019-02-15 10:35:00,93.82,93.88,93.75,93.85,26143.0,89.4102,89.4673,89.3435,89.4388,26143.0
2019-02-15 10:40:00,93.84,94.04,93.81,93.83,20972.0,89.4292,89.6198,89.4006,89.4197,20972.0
2019-02-15 10:45:00,93.86,93.93,93.79,93.89,19902.0,89.4483,89.515,89.3816,89.4769,19902.0
2019-02-15 10:50:00,93.87,94.0,93.75,93.89,21454.0,89.4578,89.5817,89.3435,89.4769,21454.0
2019-02-15 10:55:00,93.88,94.01,93.85,93.88,13498.0,89.4673,89.5912,89.4388,89.4673,13498.0
2019-02-15 11:00:00,93.89,94.11,93.89,94.11,22207.0,89.4769,89.6865,89.4769,89.6865,22207.0
2019-02-15 11:05:00,94.12,94.12,94.0,94.08,17004.0,89.6961,89.6961,89.5817,89.6579,17004.0
2019-02-15 11:10:00,94.07,94.1,93.92,94.04,20587.0,89.6484,89.677,89.5055,89.6198,20587.0
2019-02-15 11:15:00,94.04,94.12,94.0,94.1,20403.0,89.6198,89.6961,89.5817,89.677,20403.0
2019-02-15 11:20:00,94.09,94.25,94.04,94.2,20414.0,89.6675,89.82,89.6198,89.7723,20414.0
2019-02-15 11:25:00,94.2,94.33,94.19,94.33,18200.0,89.7723,89.8962,89.7628,89.8962,18200.0
2019-02-15 11:30:00,94.34,94.37,94.29,94.37,13241.0,89.9057,89.9343,89.8581,89.9343,13241.0
2019-02-15 11:35:00,94.37,94.38,94.24,94.37,14801.0,89.9343,89.9438,89.8104,89.9343,14801.0
2019-02-15 11:40:00,94.38,94.4,94.33,94.37,19771.0,89.9438,89.9629,89.8962,89.9343,19771.0
2019-02-15 11:45:00,94.38,94.4,94.27,94.35,25155.0,89.9438,89.9629,89.839,89.9153,25155.0
2019-02-15 11:50:00,94.36,94.49,94.34,94.48,23325.0,89.9248,90.0487,89.9057,90.0391,23325.0
2019-02-15 11:55:00,94.48,94.49,94.35,94.38,18051.0,90.0391,90.0487,89.9153,89.9438,18051.0
2019-02-15 12:00:00,94.38,94.41,94.31,94.4,27895.0,89.9438,89.9724,89.8771,89.9629,27895.0
2019-02-15 12:05:00,94.39,94.49,94.37,94.48,20707.0,89.9534,90.0487,89.9343,90.0391,20707.0
2019-02-15 12:10:00,94.47,94.6,94.47,94.56,20874.0,90.0296,90.1535,90.0296,90.1154,20874.0
2019-02-15 12:15:00,94.56,94.59,94.49,94.52,15623.0,90.1154,90.144,90.0487,90.0773,15623.0
2019-02-15 12:20:00,94.52,94.54,94.44,94.47,13166.0,90.0773,90.0963,90.001,90.0296,13166.0
2019-02-15 12:25:00,94.48,94.5,94.41,94.41,15239.0,90.0391,90.0582,89.9724,89.9724,15239.0
2019-02-15 12:30:00,94.41,94.44,94.37,94.43,12421.0,89.9724,90.001,89.9343,89.9915,12421.0
2019-02-15 12:35:00,94.43,94.51,94.42,94.49,13058.0,89.9915,90.0677,89.982,90.0487,13058.0
2019-02-15 12:40:00,94.49,94.61,94.48,94.6,27566.0,90.0487,90.163,90.0391,90.1535,27566.0
2019-02-15 12:45:00,94.57,94.57,94.52,94.53,10547.0,90.1249,90.1249,90.0773,90.0868,10547.0
2019-02-15 12:50:00,94.52,94.58,94.47,94.52,22642.0,90.0773,90.1344,90.0296,90.0773,22642.0
2019-02-15 12:55:00,94.53,94.58,94.49,94.49,11385.0,90.0868,90.1344,90.0487,90.0487,11385.0
2019-02-15 13:00:00,94.49,94.56,94.48,94.55,17827.0,90.0487,90.1154,90.0391,90.1059,17827.0
2019-02-15 13:05:00,94.55,94.63,94.55,94.61,18434.0,90.1059,90.1821,90.1059,90.163,18434.0
2019-02-15 13:10:00,94.61,94.75,94.59,94.75,19573.0,90.163,90.2965,90.144,90.2965,19573.0
2019-02-15 13:15:00,94.75,94.78,94.7,94.75,23441.0,90.2965,90.325,90.2488,90.2965,23441.0
2019-02-15 13:20:00,94.75,94.75,94.68,94.73,17171.0,90.2965,90.2965,90.2297,90.2774,17171.0
2019-02-15 13:25:00,94.73,94.82,94.73,94.76,16384.0,90.2774,90.3632,90.2774,90.306,16384.0
2019-02-15 13:30:00,94.77,94.79,94.75,94.76,14945.0,90.3155,90.3346,90.2965,90.306,14945.0
2019-02-15 13:35:00,94.76,94.81,94.75,94.78,21954.0,90.306,90.3536,90.2965,90.325,21954.0
2019-02-15 13:40:00,94.79,94.81,94.76,94.79,9576.0,90.3346,90.3536,90.306,90.3346,9576.0
2019-02-15 13:45:00,94.79,94.81,94.77,94.78,8380.0,90.3346,90.3536,90.3155,90.325,8380.0
2019-02-15 13:50:00,94.76,94.82,94.76,94.81,14926.0,90.306,90.3632,90.306,90.3536,14926.0
2019-02-15 13:55:00,94.8,94.8,94.75,94.79,13594.0,90.3441,90.3441,90.2965,90.3346,13594.0
2019-02-15 14:00:00,94.8,94.89,94.79,94.87,19878.0,90.3441,90.4299,90.3346,90.4108,19878.0
2019-02-15 14:05:00,94.87,94.91,94.85,94.89,12412.0,90.4108,90.4489,90.3918,90.4299,12412.0
2019-02-15 14:10:00,94.9,95.02,94.88,95.02,41884.0,90.4394,90.5538,90.4203,90.5538,41884.0
2019-02-15 14:15:00,95.03,95.05,94.88,94.92,21972.0,90.5633,90.5824,90.4203,90.4585,21972.0
2019-02-15 14:20:00,94.92,94.98,94.91,94.96,16234.0,90.4585,90.5156,90.4489,90.4966,16234.0
2019-02-15 14:25:00,94.96,94.97,94.89,94.9,23370.0,90.4966,90.5061,90.4299,90.4394,23370.0
2019-02-15 14:30:00,94.91,94.94,94.87,94.93,18219.0,90.4489,90.4775,90.4108,90.468,18219.0
2019-02-15 14:35:00,94.92,94.93,94.86,94.9,15384.0,90.4585,90.468,90.4013,90.4394,15384.0
2019-02-15 14:40:00,94.89,94.93,94.86,94.88,16316.0,90.4299,90.468,90.4013,90.4203,16316.0
2019-02-15 14:45:00,94.88,94.88,94.84,94.87,9093.0,90.4203,90.4203,90.3822,90.4108,9093.0
2019-02-15 14:50:00,94.87,94.87,94.81,94.85,15881.0,90.4108,90.4108,90.3536,90.3918,15881.0
2019-02-15 14:55:00,94.84,94.87,94.8,94.83,21065.0,90.3822,90.4108,90.3441,90.3727,21065.0
2019-02-15 15:00:00,94.83,94.86,94.79,94.86,20178.0,90.3727,90.4013,90.3346,90.4013,20178.0
2019-02-15 15:05:00,94.86,94.9,94.84,94.88,20559.0,90.4013,90.4394,90.3822,90.4203,20559.0
2019-02-15 15:10:00,94.89,94.89,94.85,94.87,17154.0,90.4299,90.4299,90.3918,90.4108,17154.0
2019-02-15 15:15:00,94.87,94.89,94.84,94.86,23807.0,90.4108,90.4299,90.3822,90.4013,23807.0
2019-02-15 15:20:00,94.87,94.92,94.85,94.9,33291.0,90.4108,90.4585,90.3918,90.4394,33291.0
2019-02-15 15:25:00,94.9,94.94,94.89,94.91,34042.0,90.4394,90.4775,90.4299,90.4489,34042.0
2019-02-15 15:30:00,94.91,94.91,94.85,94.88,50214.0,90.4489,90.4489,90.3918,90.4203,50214.0
2019-02-15 15:35:00,94.88,95.01,94.86,95.01,46436.0,90.4203,90.5442,90.4013,90.5442,46436.0
2019-02-15 15:40:00,95.02,95.32,95.01,95.3,80340.0,90.5538,90.8397,90.5442,90.8206,80340.0
2019-02-15 15:45:00,95.3,95.49,95.3,95.4,98898.0,90.8206,91.0017,90.8206,90.9159,98898.0
2019-02-15 15:50:00,95.41,95.41,95.17,95.33,114970.0,90.9254,90.9254,90.6967,90.8492,114970.0
2019-02-15 15:55:00,95.33,95.55,95.33,95.38,272051.0,90.8492,91.0589,90.8492,90.8968,272051.0
2019-02-19 09:30:00,94.75,95.13,94.75,94.99,81561.0,90.2965,90.6586,90.2965,90.5252,81561.0
2019-02-19 09:35:00,94.95,95.02,94.71,94.81,32283.0,90.4871,90.5538,90.2583,90.3536,32283.0
2019-02-19 09:40:00,94.77,95.28,94.74,95.24,29171.0,90.3155,90.8015,90.2869,90.7634,29171.0
2019-02-19 09:45:00,95.24,95.26,95.0,95.12,16901.0,90.7634,90.7825,90.5347,90.6491,16901.0
2019-02-19 09:50:00,95.11,95.26,95.01,95.15,24119.0,90.6395,90.7825,90.5442,90.6777,24119.0
2019-02-19 09:55:00,95.13,95.29,95.09,95.27,25206.0,90.6586,90.8111,90.6205,90.792,25206.0
2019-02-19 10:00:00,95.27,95.28,94.97,94.98,28490.0,90.792,90.8015,90.5061,90.5156,28490.0
2019-02-19 10:05:00,95.0,95.14,94.95,94.95,14655.0,90.5347,90.6681,90.4871,90.4871,14655.0
2019-02-19 10:10:00,94.97,95.19,94.94,95.13,13020.0,90.5061,90.7158,90.4775,90.6586,13020.0
2019-02-19 10:15:00,95.12,95.2,95.04,95.07,13708.0,90.6491,90.7253,90.5728,90.6014,13708.0
2019-02-19 10:20:00,95.08,95.14,95.05,95.14,13684.0,90.6109,90.6681,90.5824,90.6681,13684.0
2019-02-19 10:25:00,95.15,95.23,95.1,95.22,12385.0,90.6777,90.7539,90.63,90.7444,12385.0
2019-02-19 10:30:00,95.21,95.21,94.96,95.02,13065.0,90.7348,90.7348,90.4966,90.5538,13065.0
2019-02-19 10:35:00,95.05,95.06,94.95,94.98,16758.0,90.5824,90.5919,90.4871,90.5156,16758.0
2019-02-19 10:40:00,95.0,95.07,94.97,95.03,15452.0,90.5347,90.6014,90.5061,90.5633,15452.0
2019-02-19 10:45:00,95.03,95.16,95.03,95.14,17444.0,90.5633,90.6872,90.5633,90.6681,17444.0
2019-02-19 10:50:00,95.13,95.23,95.13,95.19,11856.0,90.6586,90.7539,90.6586,90.7158,11856.0
2019-02-19 10:55:00,95.19,95.2,95.12,95.14,10593.0,90.7158,90.7253,90.6491,90.6681,10593.0
2019-02-19 11:00:00,95.14,95.23,95.12,95.16,13721.0,90.6681,90.7539,90.6491,90.6872,13721.0
2019-02-19 11:05:00,95.16,95.21,95.13,95.19,9033.0,90.6872,90.7348,90.6586,90.7158,9033.0
2019-02-19 11:10:00,95.2,95.24,95.17,95.23,9996.0,90.7253,90.7634,90.6967,90.7539,9996.0
2019-02-19 11:15:00,95.22,95.22,95.1,95.1,13513.0,90.7444,90.7444,90.63,90.63,13513.0
2019-02-19 11:20:00,95.1,95.14,95.09,95.11,12856.0,90.63,90.6681,90.6205,90.6395,12856.0
2019-02-19 11:25:00,95.1,95.11,94.99,94.99,11800.0,90.63,90.6395,90.5252,90.5252,11800.0
2019-02-19 11:30:00,95.0,95.02,94.93,94.98,20753.0,90.5347,90.5538,90.468,90.5156,20753.0
2019-02-19 11:35:00,95.0,95.13,94.97,95.05,9317.0,90.5347,90.6586,90.5061,90.5824,9317.0
2019-02-19 11:40:00,95.07,95.11,95.0,95.01,9913.0,90.6014,90.6395,90.5347,90.5442,9913.0
2019-02-19 11:45:00,95.02,95.16,95.01,95.11,15950.0,90.5538,90.6872,90.5442,90.6395,15950.0
2019-02-19 11:50:00,95.1,95.16,94.99,95.12,12250.0,90.63,90.6872,90.5252,90.6491,12250.0
2019-02-19 11:55:00,95.12,95.16,95.03,95.16,10114.0,90.6491,90.6872,90.5633,90.6872,10114.0
2019-02-19 12:00:00,95.15,95.16,95.11,95.16,6918.0,90.6777,90.6872,90.6395,90.6872,6918.0
2019-02-19 12:05:00,95.17,95.17,95.07,95.12,12495.0,90.6967,90.6967,90.6014,90.6491,12495.0
2019-02-19 12:10:00,95.13,95.14,95.1,95.1,9009.0,90.6586,90.6681,90.63,90.63,9009.0
2019-02-19 12:15:00,95.11,95.16,95.1,95.14,10251.0,90.6395,90.6872,90.63,90.6681,10251.0
2019-02-19 12:20:00,95.15,95.19,95.14,95.19,7955.0,90.6777,90.7158,90.6681,90.7158,7955.0
2019-02-19 12:25:00,95.19,95.19,95.12,95.15,10179.0,90.7158,90.7158,90.6491,90.6777,10179.0
2019-02-19 12:30:00,95.14,95.16,95.12,95.16,7833.0,90.6681,90.6872,90.6491,90.6872,7833.0
2019-02-19 12:35:00,95.16,95.16,95.03,95.04,18952.0,90.6872,90.6872,90.5633,90.5728,18952.0
2019-02-19 12:40:00,95.06,95.06,94.87,94.95,72274.0,90.5919,90.5919,90.4108,90.4871,72274.0
2019-02-19 12:45:00,94.96,94.99,94.9,94.93,10969.0,90.4966,90.5252,90.4394,90.468,10969.0
2019-02-19 12:50:00,94.93,94.94,94.88,94.92,8310.0,90.468,90.4775,90.4203,90.4585,8310.0
2019-02-19 12:55:00,94.91,94.93,94.84,94.84,10675.0,90.4489,90.468,90.3822,90.3822,10675.0
2019-02-19 13:00:00,94.84,94.92,94.84,94.86,11068.0,90.3822,90.4585,90.3822,90.4013,11068.0
2019-02-19 13:05:00,94.85,94.85,94.77,94.78,19859.0,90.3918,90.3918,90.3155,90.325,19859.0
2019-02-19 13:10:00,94.78,94.84,94.74,94.83,25414.0,90.325,90.3822,90.2869,90.3727,25414.0
2019-02-19 13:15:00,94.84,94.88,94.81,94.82,14025.0,90.3822,90.4203,90.3536,90.3632,14025.0
2019-02-19 13:20:00,94.81,94.83,94.75,94.79,12245.0,90.3536,90.3727,90.2965,90.3346,12245.0
2019-02-19 13:25:00,94.79,94.8,94.73,94.77,10895.0,90.3346,90.3441,90.2774,90.3155,10895.0
2019-02-19 13:30:00,94.76,94.78,94.69,94.71,12912.0,90.306,90.325,90.2393,90.2583,12912.0
2019-02-19 13:35:00,94.72,94.72,94.58,94.7,19336.0,90.2679,90.2679,90.1344,90.2488,19336.0
2019-02-19 13:40:00,94.7,94.71,94.65,94.65,15837.0,90.2488,90.2583,90.2012,90.2012,15837.0
2019-02-19 13:45:00,94.67,94.67,94.64,94.66,8847.0,90.2202,90.2202,90.1916,90.2107,8847.0
2019-02-19 13:50:00,94.66,94.68,94.61,94.62,11077.0,90.2107,90.2297,90.163,90.1726,11077.0
2019-02-19 13:55:00,94.63,94.64,94.55,94.62,15809.0,90.1821,90.1916,90.1059,90.1726,15809.0
2019-02-19 14:00:00,94.62,94.66,94.61,94.64,17182.0,90.1726,90.2107,90.163,90.1916,17182.0
2019-02-19 14:05:00,94.64,94.74,94.62,94.7,22444.0,90.1916,90.2869,90.1726,90.2488,22444.0
2019-02-19 14:10:00,94.7,94.84,94.67,94.84,11879.0,90.2488,90.3822,90.2202,90.3822,11879.0
2019-02-19 14:15:00,94.84,94.87,94.81,94.87,15561.0,90.3822,90.4108,90.3536,90.4108,15561.0
2019-02-19 14:20:00,94.86,95.0,94.86,95.0,19117.0,90.4013,90.5347,90.4013,90.5347,19117.0
2019-02-19 14:25:00,95.0,95.01,94.97,94.99,17624.0,90.5347,90.5442,90.5061,90.5252,17624.0
2019-02-19 14:30:00,95.0,95.07,94.99,95.05,23483.0,90.5347,90.6014,90.5252,90.5824,23483.0
2019-02-19 14:35:00,95.07,95.08,95.04,95.05,15745.0,90.6014,90.6109,90.5728,90.5824,15745.0
2019-02-19 14:40:00,95.05,95.12,95.05,95.09,22135.0,90.5824,90.6491,90.5824,90.6205,22135.0
2019-02-19 14:45:00,95.09,95.09,95.0,95.01,27266.0,90.6205,90.6205,90.5347,90.5442,27266.0
2019-02-19 14:50:00,95.01,95.1,94.99,95.1,22259.0,90.5442,90.63,90.5252,90.63,22259.0
2019-02-19 14:55:00,95.1,95.1,95.04,95.05,15489.0,90.63,90.63,90.5728,90.5824,15489.0
2019-02-19 15:00:00,95.06,95.08,95.02,95.02,17768.0,90.5919,90.6109,90.5538,90.5538,17768.0
2019-02-19 15:05:00,95.01,95.05,94.99,95.0,20636.0,90.5442,90.5824,90.5252,90.5347,20636.0
2019-02-19 15:10:00,95.01,95.02,94.95,95.01,20152.0,90.5442,90.5538,90.4871,90.5442,20152.0
2019-02-19 15:15:00,95.02,95.03,94.98,94.99,21511.0,90.5538,90.5633,90.5156,90.5252,21511.0
2019-02-19 15:20:00,94.99,95.0,94.93,94.97,22066.0,90.5252,90.5347,90.468,90.5061,22066.0
2019-02-19 15:25:00,94.97,94.98,94.93,94.95,20683.0,90.5061,90.5156,90.468,90.4871,20683.0
2019-02-19 15:30:00,94.97,95.09,94.96,95.09,32892.0,90.5061,90.6205,90.4966,90.6205,32892.0
2019-02-19 15:35:00,95.09,95.11,95.02,95.03,45253.0,90.6205,90.6395,90.5538,90.5633,45253.0
2019-02-19 15:40:00,95.03,95.11,94.98,95.09,44409.0,90.5633,90.6395,90.5156,90.6205,44409.0
2019-02-19 15:45:00,95.09,95.1,94.98,94.99,53313.0,90.6205,90.63,90.5156,90.5252,53313.0
2019-02-19 15:50:00,94.99,95.03,94.96,94.99,68754.0,90.5252,90.5633,90.4966,90.5252,68754.0
2019-02-19 15:55:00,94.99,94.99,94.87,94.91,128466.0,90.5252,90.5252,90.4108,90.4489,128466.0
2019-02-20 09:30:00,94.74,95.07,94.36,94.37,49967.0,90.2869,90.6014,89.9248,89.9343,49967.0
2019-02-20 09:35:00,94.37,94.47,93.95,93.95,22443.0,89.9343,90.0296,89.5341,89.5341,22443.0
2019-02-20 09:40:00,93.97,94.12,93.68,93.68,28239.0,89.5531,89.6961,89.2767,89.2767,28239.0
2019-02-20 09:45:00,93.74,94.06,93.69,94.01,41877.0,89.3339,89.6389,89.2863,89.5912,41877.0
2019-02-20 09:50:00,94.03,94.24,94.0,94.11,33002.0,89.6103,89.8104,89.5817,89.6865,33002.0
2019-02-20 09:55:00,94.04,94.14,93.99,94.11,30204.0,89.6198,89.7151,89.5722,89.6865,30204.0
2019-02-20 10:00:00,94.11,94.2,94.01,94.13,19257.0,89.6865,89.7723,89.5912,89.7056,19257.0
2019-02-20 10:05:00,94.16,94.19,93.98,94.01,22974.0,89.7342,89.7628,89.5626,89.5912,22974.0
2019-02-20 10:10:00,94.0,94.03,93.93,93.98,13487.0,89.5817,89.6103,89.515,89.5626,13487.0
2019-02-20 10:15:00,93.96,94.02,93.85,93.85,24225.0,89.5436,89.6008,89.4388,89.4388,24225.0
2019-02-20 10:20:00,93.85,93.88,93.73,93.8,18006.0,89.4388,89.4673,89.3244,89.3911,18006.0
2019-02-20 10:25:00,93.79,93.84,93.69,93.69,17979.0,89.3816,89.4292,89.2863,89.2863,17979.0
2019-02-20 10:30:00,93.69,93.85,93.69,93.85,17297.0,89.2863,89.4388,89.2863,89.4388,17297.0
2019-02-20 10:35:00,93.86,93.92,93.84,93.88,25651.0,89.4483,89.5055,89.4292,89.4673,25651.0
2019-02-20 10:40:00,93.88,93.97,93.87,93.95,15078.0,89.4673,89.5531,89.4578,89.5341,15078.0
2019-02-20 10:45:00,93.96,93.97,93.88,93.97,11310.0,89.5436,89.5531,89.4673,89.5531,11310.0
2019-02-20 10:50:00,93.96,94.03,93.92,93.93,11578.0,89.5436,89.6103,89.5055,89.515,11578.0
2019-02-20 10:55:00,93.92,93.98,93.91,93.93,11580.0,89.5055,89.5626,89.4959,89.515,11580.0
2019-02-20 11:00:00,93.94,93.94,93.8,93.81,19616.0,89.5245,89.5245,89.3911,89.4006,19616.0
2019-02-20 11:05:00,93.81,93.85,93.76,93.79,27729.0,89.4006,89.4388,89.353,89.3816,27729.0
2019-02-20 11:10:00,93.78,93.79,93.67,93.71,25909.0,89.372,89.3816,89.2672,89.3053,25909.0
2019-02-20 11:15:00,93.71,93.74,93.67,93.7,19667.0,89.3053,89.3339,89.2672,89.2958,19667.0
2019-02-20 11:20:00,93.7,93.82,93.7,93.8,19405.0,89.2958,89.4102,89.2958,89.3911,19405.0
2019-02-20 11:25:00,93.81,94.02,93.81,94.0,18537.0,89.4006,89.6008,89.4006,89.5817,18537.0
2019-02-20 11:30:00,94.0,94.06,93.99,94.05,21606.0,89.5817,89.6389,89.5722,89.6294,21606.0
2019-02-20 11:35:00,94.06,94.06,94.02,94.04,20454.0,89.6389,89.6389,89.6008,89.6198,20454.0
2019-02-20 11:40:00,94.03,94.15,94.01,94.13,13977.0,89.6103,89.7247,89.5912,89.7056,13977.0
2019-02-20 11:45:00,94.14,94.17,94.07,94.08,12014.0,89.7151,89.7437,89.6484,89.6579,12014.0
2019-02-20 11:50:00,94.09,94.2,94.07,94.2,9022.0,89.6675,89.7723,89.6484,89.7723,9022.0
2019-02-20 11:55:00,94.22,94.22,94.11,94.18,21250.0,89.7914,89.7914,89.6865,89.7532,21250.0
2019-02-20 12:00:00,94.17,94.27,94.12,94.27,11419.0,89.7437,89.839,89.6961,89.839,11419.0
2019-02-20 12:05:00,94.26,94.26,94.18,94.2,10382.0,89.8295,89.8295,89.7532,89.7723,10382.0
2019-02-20 12:10:00,94.21,94.31,94.21,94.25,11677.0,89.7818,89.8771,89.7818,89.82,11677.0
2019-02-20 12:15:00,94.26,94.31,94.21,94.31,4990.0,89.8295,89.8771,89.7818,89.8771,4990.0
2019-02-20 12:20:00,94.29,94.32,94.21,94.25,8300.0,89.8581,89.8867,89.7818,89.82,8300.0
2019-02-20 12:25:00,94.25,94.25,94.11,94.12,9284.0,89.82,89.82,89.6865,89.6961,9284.0
2019-02-20 12:30:00,94.09,94.14,94.05,94.06,15333.0,89.6675,89.7151,89.6294,89.6389,15333.0
2019-02-20 12:35:00,94.06,94.13,94.06,94.12,9373.0,89.6389,89.7056,89.6389,89.6961,9373.0
2019-02-20 12:40:00,94.11,94.13,94.09,94.1,4443.0,89.6865,89.7056,89.6675,89.677,4443.0
2019-02-20 12:45:00,94.09,94.13,94.0,94.0,10541.0,89.6675,89.7056,89.5817,89.5817,10541.0
2019-02-20 12:50:00,94.0,94.02,93.88,93.89,9214.0,89.5817,89.6008,89.4673,89.4769,9214.0
2019-02-20 12:55:00,93.87,94.03,93.87,94.01,13253.0,89.4578,89.6103,89.4578,89.5912,13253.0
2019-02-20 13:00:00,94.0,94.1,94.0,94.09,5675.0,89.5817,89.677,89.5817,89.6675,5675.0
2019-02-20 13:05:00,94.09,94.15,94.07,94.15,10695.0,89.6675,89.7247,89.6484,89.7247,10695.0
2019-02-20 13:10:00,94.15,94.23,94.15,94.2,9011.0,89.7247,89.8009,89.7247,89.7723,9011.0
2019-02-20 13:15:00,94.2,94.25,94.15,94.24,11062.0,89.7723,89.82,89.7247,89.8104,11062.0
2019-02-20 13:20:00,94.25,94.25,94.2,94.23,8303.0,89.82,89.82,89.7723,89.8009,8303.0
2019-02-20 13:25:00,94.21,94.31,94.21,94.31,6593.0,89.7818,89.8771,89.7818,89.8771,6593.0
2019-02-20 13:30:00,94.32,94.34,94.3,94.3,7777.0,89.8867,89.9057,89.8676,89.8676,7777.0
2019-02-20 13:35:00,94.31,94.31,94.24,94.25,8294.0,89.8771,89.8771,89.8104,89.82,8294.0
2019-02-20 13:40:00,94.26,94.27,94.23,94.27,6895.0,89.8295,89.839,89.8009,89.839,6895.0
2019-02-20 13:45:00,94.26,94.31,94.25,94.29,11889.0,89.8295,89.8771,89.82,89.8581,11889.0
2019-02-20 13:50:00,94.28,94.33,94.25,94.33,7284.0,89.8485,89.8962,89.82,89.8962,7284.0
2019-02-20 13:55:00,94.33,94.35,94.27,94.32,7478.0,89.8962,89.9153,89.839,89.8867,7478.0
2019-02-20 14:00:00,94.3,94.34,94.2,94.21,10689.0,89.8676,89.9057,89.7723,89.7818,10689.0
2019-02-20 14:05:00,94.22,94.42,94.14,94.14,13026.0,89.7914,89.982,89.7151,89.7151,13026.0
2019-02-20 14:10:00,94.14,94.18,93.99,94.16,16347.0,89.7151,89.7532,89.5722,89.7342,16347.0
2019-02-20 14:15:00,94.18,94.24,94.14,94.19,13776.0,89.7532,89.8104,89.7151,89.7628,13776.0
2019-02-20 14:20:00,94.2,94.22,94.15,94.2,11448.0,89.7723,89.7914,89.7247,89.7723,11448.0
2019-02-20 14:25:00,94.21,94.32,94.2,94.29,10850.0,89.7818,89.8867,89.7723,89.8581,10850.0
2019-02-20 14:30:00,94.29,94.52,94.29,94.48,19164.0,89.8581,90.0773,89.8581,90.0391,19164.0
2019-02-20 14:35:00,94.52,94.56,94.47,94.47,17741.0,90.0773,90.1154,90.0296,90.0296,17741.0
2019-02-20 14:40:00,94.48,94.52,94.46,94.5,14521.0,90.0391,90.0773,90.0201,90.0582,14521.0
2019-02-20 14:45:00,94.5,94.53,94.41,94.53,15497.0,90.0582,90.0868,89.9724,90.0868,15497.0
2019-02-20 14:50:00,94.53,94.62,94.51,94.57,11076.0,90.0868,90.1726,90.0677,90.1249,11076.0
2019-02-20 14:55:00,94.56,94.56,94.48,94.53,14171.0,90.1154,90.1154,90.0391,90.0868,14171.0
2019-02-20 15:00:00,94.55,94.57,94.52,94.53,10535.0,90.1059,90.1249,90.0773,90.0868,10535.0
2019-02-20 15:05:00,94.54,94.54,94.47,94.47,13147.0,90.0963,90.0963,90.0296,90.0296,13147.0
2019-02-20 15:10:00,94.5,94.58,94.49,94.53,11584.0,90.0582,90.1344,90.0487,90.0868,11584.0
2019-02-20 15:15:00,94.52,94.54,94.48,94.54,13699.0,90.0773,90.0963,90.0391,90.0963,13699.0
2019-02-20 15:20:00,94.54,94.57,94.4,94.4,28149.0,90.0963,90.1249,89.9629,89.9629,28149.0
2019-02-20 15:25:00,94.4,94.42,94.36,94.37,18093.0,89.9629,89.982,89.9248,89.9343,18093.0
2019-02-20 15:30:00,94.36,94.37,94.21,94.36,31909.0,89.9248,89.9343,89.7818,89.9248,31909.0
2019-02-20 15:35:00,94.36,94.41,94.32,94.34,21940.0,89.9248,89.9724,89.8867,89.9057,21940.0
2019-02-20 15:40:00,94.34,94.45,94.33,94.44,46178.0,89.9057,90.0106,89.8962,90.001,46178.0
2019-02-20 15:45:00,94.44,94.44,94.3,94.36,34756.0,90.001,90.001,89.8676,89.9248,34756.0
2019-02-20 15:50:00,94.36,94.47,94.35,94.45,43609.0,89.9248,90.0296,89.9153,90.0106,43609.0
2019-02-20 15:55:00,94.45,94.48,94.35,94.42,126644.0,90.0106,90.0391,89.9153,89.982,126644.0
2019-02-21 09:30:00,94.27,94.27,93.69,93.86,31297.0,89.839,89.839,89.2863,89.4483,31297.0
2019-02-21 09:35:00,93.86,94.01,93.72,93.82,16570.0,89.4483,89.5912,89.3149,89.4102,16570.0
2019-02-21 09:40:00,93.88,94.09,93.84,94.09,9410.0,89.4673,89.6675,89.4292,89.6675,9410.0
2019-02-21 09:45:00,94.09,94.19,93.88,93.91,13925.0,89.6675,89.7628,89.4673,89.4959,13925.0
2019-02-21 09:50:00,93.93,94.0,93.8,93.95,9287.0,89.515,89.5817,89.3911,89.5341,9287.0
2019-02-21 09:55:00,93.93,93.99,93.9,93.99,15177.0,89.515,89.5722,89.4864,89.5722,15177.0
2019-02-21 10:00:00,93.98,94.0,93.83,93.95,13032.0,89.5626,89.5817,89.4197,89.5341,13032.0
2019-02-21 10:05:00,93.92,93.92,93.74,93.77,13050.0,89.5055,89.5055,89.3339,89.3625,13050.0
2019-02-21 10:10:00,93.79,93.95,93.78,93.95,13840.0,89.3816,89.5341,89.372,89.5341,13840.0
2019-02-21 10:15:00,93.96,94.11,93.94,93.95,12167.0,89.5436,89.6865,89.5245,89.5341,12167.0
2019-02-21 10:20:00,93.98,94.05,93.97,94.03,12002.0,89.5626,89.6294,89.5531,89.6103,12002.0
2019-02-21 10:25:00,94.01,94.01,93.84,93.86,16733.0,89.5912,89.5912,89.4292,89.4483,16733.0
2019-02-21 10:30:00,93.86,94.08,93.86,94.08,13190.0,89.4483,89.6579,89.4483,89.6579,13190.0
2019-02-21 10:35:00,94.07,94.1,93.98,94.0,11866.0,89.6484,89.677,89.5626,89.5817,11866.0
2019-02-21 10:40:00,93.99,94.09,93.97,94.08,19200.0,89.5722,89.6675,89.5531,89.6579,19200.0
2019-02-21 10:45:00,94.09,94.12,93.94,93.97,13684.0,89.6675,89.6961,89.5245,89.5531,13684.0
2019-02-21 10:50:00,93.97,93.99,93.9,93.98,7829.0,89.5531,89.5722,89.4864,89.5626,7829.0
2019-02-21 10:55:00,93.97,94.02,93.92,93.94,11851.0,89.5531,89.6008,89.5055,89.5245,11851.0
2019-02-21 11:00:00,93.92,93.96,93.81,93.87,23152.0,89.5055,89.5436,89.4006,89.4578,23152.0
2019-02-21 11:05:00,93.89,93.94,93.77,93.81,18230.0,89.4769,89.5245,89.3625,89.4006,18230.0
2019-02-21 11:10:00,93.81,93.97,93.8,93.97,16531.0,89.4006,89.5531,89.3911,89.5531,16531.0
2019-02-21 11:15:00,93.98,93.99,93.9,93.96,13436.0,89.5626,89.5722,89.4864,89.5436,13436.0
2019-02-21 11:20:00,93.97,93.99,93.89,93.95,21150.0,89.5531,89.5722,89.4769,89.5341,21150.0
2019-02-21 11:25:00,93.95,93.95,93.85,93.9,12725.0,89.5341,89.5341,89.4388,89.4864,12725.0
2019-02-21 11:30:00,93.9,93.94,93.88,93.89,11597.0,89.4864,89.5245,89.4673,89.4769,11597.0
2019-02-21 11:35:00,93.89,93.91,93.86,93.89,10685.0,89.4769,89.4959,89.4483,89.4769,10685.0
2019-02-21 11:40:00,93.89,93.92,93.84,93.86,11399.0,89.4769,89.5055,89.4292,89.4483,11399.0
2019-02-21 11:45:00,93.86,93.86,93.75,93.77,12833.0,89.4483,89.4483,89.3435,89.3625,12833.0
2019-02-21 11:50:00,93.76,93.92,93.74,93.9,20456.0,89.353,89.5055,89.3339,89.4864,20456.0
2019-02-21 11:55:00,93.9,93.98,93.85,93.92,11060.0,89.4864,89.5626,89.4388,89.5055,11060.0
2019-02-21 12:00:00,93.93,93.93,93.85,93.91,10394.0,89.515,89.515,89.4388,89.4959,10394.0
2019-02-21 12:05:00,93.92,93.94,93.89,93.93,8078.0,89.5055,89.5245,89.4769,89.515,8078.0
2019-02-21 12:10:00,93.94,94.02,93.94,93.99,6646.0,89.5245,89.6008,89.5245,89.5722,6646.0
2019-02-21 12:15:00,93.97,94.0,93.91,93.92,9004.0,89.5531,89.5817,89.4959,89.5055,9004.0
2019-02-21 12:20:00,93.92,93.97,93.91,93.93,15006.0,89.5055,89.5531,89.4959,89.515,15006.0
2019-02-21 12:25:00,93.94,93.96,93.91,93.93,7968.0,89.5245,89.5436,89.4959,89.515,7968.0
2019-02-21 12:30:00,93.93,94.02,93.93,93.98,14468.0,89.515,89.6008,89.515,89.5626,14468.0
2019-02-21 12:35:00,93.98,94.0,93.95,93.96,7083.0,89.5626,89.5817,89.5341,89.5436,7083.0
2019-02-21 12:40:00,93.97,94.0,93.89,93.91,6903.0,89.5531,89.5817,89.4769,89.4959,6903.0
2019-02-21 12:45:00,93.91,93.91,93.8,93.85,15124.0,89.4959,89.4959,89.3911,89.4388,15124.0
2019-02-21 12:50:00,93.86,93.9,93.85,93.87,6805.0,89.4483,89.4864,89.4388,89.4578,6805.0
2019-02-21 12:55:00,93.87,93.87,93.78,93.78,15899.0,89.4578,89.4578,89.372,89.372,15899.0
2019-02-21 13:00:00,93.79,93.81,93.74,93.76,12739.0,89.3816,89.4006,89.3339,89.353,12739.0
2019-02-21 13:05:00,93.76,93.76,93.72,93.74,12014.0,89.353,89.353,89.3149,89.3339,12014.0
2019-02-21 13:10:00,93.75,93.77,93.69,93.75,15958.0,89.3435,89.3625,89.2863,89.3435,15958.0
2019-02-21 13:15:00,93.74,93.75,93.65,93.67,13297.0,89.3339,89.3435,89.2482,89.2672,13297.0
2019-02-21 13:20:00,93.67,93.7,93.64,93.64,10753.0,89.2672,89.2958,89.2386,89.2386,10753.0
2019-02-21 13:25:00,93.66,93.66,93.61,93.65,11731.0,89.2577,89.2577,89.21,89.2482,11731.0
2019-02-21 13:30:00,93.65,93.71,93.61,93.67,13783.0,89.2482,89.3053,89.21,89.2672,13783.0
2019-02-21 13:35:00,93.68,93.69,93.64,93.64,8695.0,89.2767,89.2863,89.2386,89.2386,8695.0
2019-02-21 13:40:00,93.63,93.66,93.63,93.65,8917.0,89.2291,89.2577,89.2291,89.2482,8917.0
2019-02-21 13:45:00,93.65,93.65,93.59,93.59,8404.0,89.2482,89.2482,89.191,89.191,8404.0
2019-02-21 13:50:00,93.59,93.6,93.54,93.58,13861.0,89.191,89.2005,89.1433,89.1815,13861.0
2019-02-21 13:55:00,93.59,93.6,93.57,93.58,9749.0,89.191,89.2005,89.1719,89.1815,9749.0
2019-02-21 14:00:00,93.58,93.71,93.57,93.69,17570.0,89.1815,89.3053,89.1719,89.2863,17570.0
2019-02-21 14:05:00,93.71,93.72,93.69,93.7,14891.0,89.3053,89.3149,89.2863,89.2958,14891.0
2019-02-21 14:10:00,93.71,93.71,93.62,93.63,9079.0,89.3053,89.3053,89.2196,89.2291,9079.0
2019-02-21 14:15:00,93.62,93.62,93.49,93.55,25348.0,89.2196,89.2196,89.0957,89.1529,25348.0
2019-02-21 14:20:00,93.56,93.59,93.46,93.47,15344.0,89.1624,89.191,89.0671,89.0766,15344.0
2019-02-21 14:25:00,93.47,93.55,93.4,93.54,17433.0,89.0766,89.1529,89.0099,89.1433,17433.0
2019-02-21 14:30:00,93.53,93.57,93.5,93.51,16824.0,89.1338,89.1719,89.1052,89.1147,16824.0
2019-02-21 14:35:00,93.52,93.59,93.5,93.54,21604.0,89.1243,89.191,89.1052,89.1433,21604.0
2019-02-21 14:40:00,93.55,93.57,93.45,93.47,10349.0,89.1529,89.1719,89.0576,89.0766,10349.0
2019-02-21 14:45:00,93.47,93.47,93.26,93.27,17297.0,89.0766,89.0766,88.8765,88.886,17297.0
2019-02-21 14:50:00,93.29,93.29,93.18,93.21,20327.0,88.9051,88.9051,88.8003,88.8288,20327.0
2019-02-21 14:55:00,93.22,93.27,93.2,93.27,19668.0,88.8384,88.886,88.8193,88.886,19668.0
2019-02-21 15:00:00,93.26,93.34,93.24,93.3,16163.0,88.8765,88.9527,88.8574,88.9146,16163.0
2019-02-21 15:05:00,93.3,93.37,93.29,93.33,16457.0,88.9146,88.9813,88.9051,88.9432,16457.0
2019-02-21 15:10:00,93.32,93.36,93.3,93.32,16426.0,88.9337,88.9718,88.9146,88.9337,16426.0
2019-02-21 15:15:00,93.32,93.37,93.29,93.31,23884.0,88.9337,88.9813,88.9051,88.9241,23884.0
2019-02-21 15:20:00,93.32,93.34,93.28,93.33,18481.0,88.9337,88.9527,88.8956,88.9432,18481.0
2019-02-21 15:25:00,93.33,93.34,93.21,93.24,17557.0,88.9432,88.9527,88.8288,88.8574,17557.0
2019-02-21 15:30:00,93.23,93.25,93.13,93.19,38106.0,88.8479,88.867,88.7526,88.8098,38106.0
2019-02-21 15:35:00,93.18,93.2,93.15,93.18,20631.0,88.8003,88.8193,88.7717,88.8003,20631.0
2019-02-21 15:40:00,93.19,93.25,93.17,93.25,39361.0,88.8098,88.867,88.7907,88.867,39361.0
2019-02-21 15:45:00,93.25,93.31,93.22,93.29,48141.0,88.867,88.9241,88.8384,88.9051,48141.0
2019-02-21 15:50:00,93.29,93.37,93.28,93.32,71256.0,88.9051,88.9813,88.8956,88.9337,71256.0
2019-02-21 15:55:00,93.31,93.5,93.31,93.46,111738.0,88.9241,89.1052,88.9241,89.0671,111738.0
2019-02-22 09:30:00,93.76,94.34,93.76,94.34,47801.0,89.353,89.9057,89.353,89.9057,47801.0
2019-02-22 09:35:00,94.23,94.25,93.99,94.07,9387.0,89.8009,89.82,89.5722,89.6484,9387.0
2019-02-22 09:40:00,94.09,94.21,94.0,94.1,19906.0,89.6675,89.7818,89.5817,89.677,19906.0
2019-02-22 09:45:00,94.1,94.28,94.09,94.28,8438.0,89.677,89.8485,89.6675,89.8485,8438.0
2019-02-22 09:50:00,94.27,94.4,94.23,94.3,15534.0,89.839,89.9629,89.8009,89.8676,15534.0
2019-02-22 09:55:00,94.31,94.47,94.31,94.47,17401.0,89.8771,90.0296,89.8771,90.0296,17401.0
2019-02-22 10:00:00,94.45,94.62,94.43,94.54,20854.0,90.0106,90.1726,89.9915,90.0963,20854.0
2019-02-22 10:05:00,94.58,94.6,94.45,94.48,17566.0,90.1344,90.1535,90.0106,90.0391,17566.0
2019-02-22 10:10:00,94.47,94.52,94.35,94.41,19145.0,90.0296,90.0773,89.9153,89.9724,19145.0
2019-02-22 10:15:00,94.43,94.53,94.33,94.39,12432.0,89.9915,90.0868,89.8962,89.9534,12432.0
2019-02-22 10:20:00,94.37,94.46,94.33,94.44,13252.0,89.9343,90.0201,89.8962,90.001,13252.0
2019-02-22 10:25:00,94.41,94.43,94.3,94.34,15266.0,89.9724,89.9915,89.8676,89.9057,15266.0
2019-02-22 10:30:00,94.34,94.39,94.21,94.23,19164.0,89.9057,89.9534,89.7818,89.8009,19164.0
2019-02-22 10:35:00,94.23,94.3,94.15,94.26,19409.0,89.8009,89.8676,89.7247,89.8295,19409.0
2019-02-22 10:40:00,94.27,94.38,94.25,94.32,9684.0,89.839,89.9438,89.82,89.8867,9684.0
2019-02-22 10:45:00,94.32,94.42,94.29,94.42,9269.0,89.8867,89.982,89.8581,89.982,9269.0
2019-02-22 10:50:00,94.41,94.49,94.3,94.42,27722.0,89.9724,90.0487,89.8676,89.982,27722.0
2019-02-22 10:55:00,94.41,94.5,94.36,94.46,25733.0,89.9724,90.0582,89.9248,90.0201,25733.0
2019-02-22 11:00:00,94.46,94.46,94.29,94.34,14160.0,90.0201,90.0201,89.8581,89.9057,14160.0
2019-02-22 11:05:00,94.34,94.37,94.29,94.34,9015.0,89.9057,89.9343,89.8581,89.9057,9015.0
2019-02-22 11:10:00,94.34,94.47,94.34,94.45,27903.0,89.9057,90.0296,89.9057,90.0106,27903.0
2019-02-22 11:15:00,94.45,94.62,94.43,94.59,14385.0,90.0106,90.1726,89.9915,90.144,14385.0
2019-02-22 11:20:00,94.59,94.63,94.56,94.59,10651.0,90.144,90.1821,90.1154,90.144,10651.0
2019-02-22 11:25:00,94.58,94.63,94.53,94.62,12370.0,90.1344,90.1821,90.0868,90.1726,12370.0
2019-02-22 11:30:00,94.6,94.66,94.58,94.61,12773.0,90.1535,90.2107,90.1344,90.163,12773.0
2019-02-22 11:35:00,94.61,94.63,94.55,94.63,10152.0,90.163,90.1821,90.1059,90.1821,10152.0
2019-02-22 11:40:00,94.63,94.64,94.36,94.4,20135.0,90.1821,90.1916,89.9248,89.9629,20135.0
2019-02-22 11:45:00,94.41,94.43,94.37,94.38,11488.0,89.9724,89.9915,89.9343,89.9438,11488.0
2019-02-22 11:50:00,94.39,94.4,94.36,94.37,15169.0,89.9534,89.9629,89.9248,89.9343,15169.0
2019-02-22 11:55:00,94.35,94.38,94.31,94.32,11700.0,89.9153,89.9438,89.8771,89.8867,11700.0
2019-02-22 12:00:00,94.3,94.39,94.28,94.38,14792.0,89.8676,89.9534,89.8485,89.9438,14792.0
2019-02-22 12:05:00,94.38,94.43,94.36,94.41,6825.0,89.9438,89.9915,89.9248,89.9724,6825.0
2019-02-22 12:10:00,94.41,94.41,94.31,94.35,8441.0,89.9724,89.9724,89.8771,89.9153,8441.0
2019-02-22 12:15:00,94.35,94.35,94.31,94.31,6772.0,89.9153,89.9153,89.8771,89.8771,6772.0
2019-02-22 12:20:00,94.32,94.36,94.3,94.3,13219.0,89.8867,89.9248,89.8676,89.8676,13219.0
2019-02-22 12:25:00,94.3,94.37,94.3,94.37,9353.0,89.8676,89.9343,89.8676,89.9343,9353.0
2019-02-22 12:30:00,94.34,94.36,94.28,94.28,13930.0,89.9057,89.9248,89.8485,89.8485,13930.0
2019-02-22 12:35:00,94.28,94.32,94.25,94.31,8895.0,89.8485,89.8867,89.82,89.8771,8895.0
2019-02-22 12:40:00,94.31,94.34,94.29,94.32,12475.0,89.8771,89.9057,89.8581,89.8867,12475.0
2019-02-22 12:45:00,94.33,94.41,94.32,94.37,7927.0,89.8962,89.9724,89.8867,89.9343,7927.0
2019-02-22 12:50:00,94.37,94.41,94.34,94.34,7681.0,89.9343,89.9724,89.9057,89.9057,7681.0
2019-02-22 12:55:00,94.35,94.36,94.31,94.32,9446.0,89.9153,89.9248,89.8771,89.8867,9446.0
2019-02-22 13:00:00,94.34,94.34,94.22,94.25,18374.0,89.9057,89.9057,89.7914,89.82,18374.0
2019-02-22 13:05:00,94.26,94.35,94.25,94.3,15870.0,89.8295,89.9153,89.82,89.8676,15870.0
2019-02-22 13:10:00,94.29,94.34,94.25,94.29,11003.0,89.8581,89.9057,89.82,89.8581,11003.0
2019-02-22 13:15:00,94.29,94.34,94.25,94.31,11299.0,89.8581,89.9057,89.82,89.8771,11299.0
2019-02-22 13:20:00,94.3,94.31,94.25,94.29,5125.0,89.8676,89.8771,89.82,89.8581,5125.0
2019-02-22 13:25:00,94.29,94.31,94.22,94.24,14195.0,89.8581,89.8771,89.7914,89.8104,14195.0
2019-02-22 13:30:00,94.25,94.29,94.23,94.26,8907.0,89.82,89.8581,89.8009,89.8295,8907.0
2019-02-22 13:35:00,94.27,94.29,94.25,94.28,8061.0,89.839,89.8581,89.82,89.8485,8061.0
2019-02-22 13:40:00,94.27,94.31,94.26,94.3,8671.0,89.839,89.8771,89.8295,89.8676,8671.0
2019-02-22 13:45:00,94.28,94.31,94.27,94.3,12102.0,89.8485,89.8771,89.839,89.8676,12102.0
2019-02-22 13:50:00,94.3,94.32,94.25,94.26,6556.0,89.8676,89.8867,89.82,89.8295,6556.0
2019-02-22 13:55:00,94.27,94.39,94.27,94.37,12961.0,89.839,89.9534,89.839,89.9343,12961.0
2019-02-22 14:00:00,94.38,94.4,94.36,94.4,9370.0,89.9438,89.9629,89.9248,89.9629,9370.0
2019-02-22 14:05:00,94.4,94.47,94.35,94.47,9362.0,89.9629,90.0296,89.9153,90.0296,9362.0
2019-02-22 14:10:00,94.48,94.6,94.48,94.56,15134.0,90.0391,90.1535,90.0391,90.1154,15134.0
2019-02-22 14:15:00,94.55,94.6,94.46,94.48,15383.0,90.1059,90.1535,90.0201,90.0391,15383.0
2019-02-22 14:20:00,94.48,94.48,94.4,94.42,10086.0,90.0391,90.0391,89.9629,89.982,10086.0
2019-02-22 14:25:00,94.45,94.45,94.39,94.42,11959.0,90.0106,90.0106,89.9534,89.982,11959.0
2019-02-22 14:30:00,94.42,94.48,94.4,94.41,9206.0,89.982,90.0391,89.9629,89.9724,9206.0
2019-02-22 14:35:00,94.4,94.41,94.21,94.26,28348.0,89.9629,89.9724,89.7818,89.8295,28348.0
2019-02-22 14:40:00,94.23,94.31,94.17,94.19,19358.0,89.8009,89.8771,89.7437,89.7628,19358.0
2019-02-22 14:45:00,94.19,94.19,94.1,94.12,26278.0,89.7628,89.7628,89.677,89.6961,26278.0
2019-02-22 14:50:00,94.1,94.12,93.98,94.03,28960.0,89.677,89.6961,89.5626,89.6103,28960.0
2019-02-22 14:55:00,94.03,94.09,94.0,94.0,20239.0,89.6103,89.6675,89.5817,89.5817,20239.0
2019-02-22 15:00:00,94.02,94.16,93.98,94.16,21322.0,89.6008,89.7342,89.5626,89.7342,21322.0
2019-02-22 15:05:00,94.16,94.19,94.1,94.15,19284.0,89.7342,89.7628,89.677,89.7247,19284.0
2019-02-22 15:10:00,94.15,94.23,94.14,94.23,28756.0,89.7247,89.8009,89.7151,89.8009,28756.0
2019-02-22 15:15:00,94.22,94.27,94.18,94.26,7790.0,89.7914,89.839,89.7532,89.8295,7790.0
2019-02-22 15:20:00,94.26,94.29,94.25,94.29,14543.0,89.8295,89.8581,89.82,89.8581,14543.0
2019-02-22 15:25:00,94.29,94.44,94.28,94.41,12454.0,89.8581,90.001,89.8485,89.9724,12454.0
2019-02-22 15:30:00,94.41,94.44,94.36,94.37,17973.0,89.9724,90.001,89.9248,89.9343,17973.0
2019-02-22 15:35:00,94.38,94.41,94.25,94.31,16605.0,89.9438,89.9724,89.82,89.8771,16605.0
2019-02-22 15:40:00,94.32,94.41,94.31,94.41,30906.0,89.8867,89.9724,89.8771,89.9724,30906.0
2019-02-22 15:45:00,94.41,94.49,94.41,94.42,30656.0,89.9724,90.0487,89.9724,89.982,30656.0
2019-02-22 15:50:00,94.43,94.49,94.41,94.47,46813.0,89.9915,90.0487,89.9724,90.0296,46813.0
2019-02-22 15:55:00,94.48,94.65,94.48,94.62,137752.0,90.0391,90.2012,90.0391,90.1726,137752.0
2019-02-25 09:30:00,95.0,95.18,94.71,94.93,45896.0,90.5347,90.7062,90.2583,90.468,45896.0
2019-02-25 09:35:00,94.94,94.95,94.62,94.89,6427.0,90.4775,90.4871,90.1726,90.4299,6427.0
2019-02-25 09:40:00,94.86,94.87,94.64,94.64,8051.0,90.4013,90.4108,90.1916,90.1916,8051.0
2019-02-25 09:45:00,94.66,94.66,94.46,94.49,7583.0,90.2107,90.2107,90.0201,90.0487,7583.0
2019-02-25 09:50:00,94.49,94.55,94.46,94.49,4737.0,90.0487,90.1059,90.0201,90.0487,4737.0
2019-02-25 09:55:00,94.48,94.6,94.41,94.53,7479.0,90.0391,90.1535,89.9724,90.0868,7479.0
2019-02-25 10:00:00,94.53,94.64,94.48,94.6,9817.0,90.0868,90.1916,90.0391,90.1535,9817.0
2019-02-25 10:05:00,94.61,94.8,94.6,94.78,5817.0,90.163,90.3441,90.1535,90.325,5817.0
2019-02-25 10:10:00,94.78,94.85,94.77,94.79,6129.0,90.325,90.3918,90.3155,90.3346,6129.0
2019-02-25 10:15:00,94.8,94.87,94.74,94.79,7972.0,90.3441,90.4108,90.2869,90.3346,7972.0
2019-02-25 10:20:00,94.78,94.8,94.6,94.7,8235.0,90.325,90.3441,90.1535,90.2488,8235.0
2019-02-25 10:25:00,94.71,94.76,94.61,94.69,7948.0,90.2583,90.306,90.163,90.2393,7948.0
2019-02-25 10:30:00,94.69,94.75,94.64,94.72,6276.0,90.2393,90.2965,90.1916,90.2679,6276.0
2019-02-25 10:35:00,94.73,94.89,94.72,94.85,9590.0,90.2774,90.4299,90.2679,90.3918,9590.0
2019-02-25 10:40:00,94.83,94.89,94.8,94.89,6854.0,90.3727,90.4299,90.3441,90.4299,6854.0
2019-02-25 10:45:00,94.88,94.89,94.79,94.87,8586.0,90.4203,90.4299,90.3346,90.4108,8586.0
2019-02-25 10:50:00,94.82,94.82,94.67,94.76,16374.0,90.3632,90.3632,90.2202,90.306,16374.0
2019-02-25 10:55:00,94.77,94.77,94.62,94.66,29975.0,90.3155,90.3155,90.1726,90.2107,29975.0
2019-02-25 11:00:00,94.68,94.78,94.66,94.7,21254.0,90.2297,90.325,90.2107,90.2488,21254.0
2019-02-25 11:05:00,94.69,94.78,94.67,94.68,14000.0,90.2393,90.325,90.2202,90.2297,14000.0
2019-02-25 11:10:00,94.68,94.73,94.66,94.67,7686.0,90.2297,90.2774,90.2107,90.2202,7686.0
2019-02-25 11:15:00,94.69,94.69,94.6,94.61,7954.0,90.2393,90.2393,90.1535,90.163,7954.0
2019-02-25 11:20:00,94.62,94.62,94.48,94.48,7870.0,90.1726,90.1726,90.0391,90.0391,7870.0
2019-02-25 11:25:00,94.49,94.56,94.48,94.55,8954.0,90.0487,90.1154,90.0391,90.1059,8954.0
2019-02-25 11:30:00,94.52,94.59,94.52,94.57,6387.0,90.0773,90.144,90.0773,90.1249,6387.0
2019-02-25 11:35:00,94.58,94.58,94.5,94.5,8064.0,90.1344,90.1344,90.0582,90.0582,8064.0
2019-02-25 11:40:00,94.5,94.5,94.42,94.48,14095.0,90.0582,90.0582,89.982,90.0391,14095.0
2019-02-25 11:45:00,94.48,94.58,94.46,94.56,12313.0,90.0391,90.1344,90.0201,90.1154,12313.0
2019-02-25 11:50:00,94.56,94.57,94.51,94.56,16694.0,90.1154,90.1249,90.0677,90.1154,16694.0
2019-02-25 11:55:00,94.57,94.68,94.47,94.53,16801.0,90.1249,90.2297,90.0296,90.0868,16801.0
2019-02-25 12:00:00,94.54,94.58,94.47,94.51,9725.0,90.0963,90.1344,90.0296,90.0677,9725.0
2019-02-25 12:05:00,94.5,94.5,94.4,94.48,7400.0,90.0582,90.0582,89.9629,90.0391,7400.0
2019-02-25 12:10:00,94.49,94.54,94.45,94.52,5826.0,90.0487,90.0963,90.0106,90.0773,5826.0
2019-02-25 12:15:00,94.52,94.53,94.47,94.49,9079.0,90.0773,90.0868,90.0296,90.0487,9079.0
2019-02-25 12:20:00,94.48,94.49,94.31,94.33,8272.0,90.0391,90.0487,89.8771,89.8962,8272.0
2019-02-25 12:25:00,94.33,94.34,94.27,94.27,10170.0,89.8962,89.9057,89.839,89.839,10170.0
2019-02-25 12:30:00,94.27,94.37,94.24,94.35,5771.0,89.839,89.9343,89.8104,89.9153,5771.0
2019-02-25 12:35:00,94.36,94.39,94.32,94.39,5588.0,89.9248,89.9534,89.8867,89.9534,5588.0
2019-02-25 12:40:00,94.39,94.42,94.38,94.41,5597.0,89.9534,89.982,89.9438,89.9724,5597.0
2019-02-25 12:45:00,94.41,94.42,94.38,94.39,6373.0,89.9724,89.982,89.9438,89.9534,6373.0
2019-02-25 12:50:00,94.4,94.47,94.36,94.47,10840.0,89.9629,90.0296,89.9248,90.0296,10840.0
2019-02-25 12:55:00,94.47,94.47,94.35,94.41,6625.0,90.0296,90.0296,89.9153,89.9724,6625.0
2019-02-25 13:00:00,94.42,94.49,94.4,94.47,4374.0,89.982,90.0487,89.9629,90.0296,4374.0
2019-02-25 13:05:00,94.47,94.48,94.36,94.37,9785.0,90.0296,90.0391,89.9248,89.9343,9785.0
2019-02-25 13:10:00,94.38,94.42,94.25,94.25,8523.0,89.9438,89.982,89.82,89.82,8523.0
2019-02-25 13:15:00,94.26,94.35,94.26,94.31,3517.0,89.8295,89.9153,89.8295,89.8771,3517.0
2019-02-25 13:20:00,94.31,94.34,94.29,94.34,3000.0,89.8771,89.9057,89.8581,89.9057,3000.0
2019-02-25 13:25:00,94.34,94.37,94.31,94.36,6742.0,89.9057,89.9343,89.8771,89.9248,6742.0
2019-02-25 13:30:00,94.37,94.37,94.28,94.32,9411.0,89.9343,89.9343,89.8485,89.8867,9411.0
2019-02-25 13:35:00,94.32,94.35,94.3,94.34,2651.0,89.8867,89.9153,89.8676,89.9057,2651.0
2019-02-25 13:40:00,94.35,94.41,94.34,94.39,6518.0,89.9153,89.9724,89.9057,89.9534,6518.0
2019-02-25 13:45:00,94.39,94.42,94.36,94.42,4391.0,89.9534,89.982,89.9248,89.982,4391.0
2019-02-25 13:50:00,94.41,94.48,94.41,94.47,11816.0,89.9724,90.0391,89.9724,90.0296,11816.0
2019-02-25 13:55:00,94.47,94.49,94.43,94.49,5651.0,90.0296,90.0487,89.9915,90.0487,5651.0
2019-02-25 14:00:00,94.49,94.54,94.47,94.47,6068.0,90.0487,90.0963,90.0296,90.0296,6068.0
2019-02-25 14:05:00,94.47,94.51,94.47,94.5,4230.0,90.0296,90.0677,90.0296,90.0582,4230.0
2019-02-25 14:10:00,94.51,94.52,94.47,94.51,6486.0,90.0677,90.0773,90.0296,90.0677,6486.0
2019-02-25 14:15:00,94.52,94.57,94.51,94.54,4856.0,90.0773,90.1249,90.0677,90.0963,4856.0
2019-02-25 14:20:00,94.55,94.57,94.51,94.52,9029.0,90.1059,90.1249,90.0677,90.0773,9029.0
2019-02-25 14:25:00,94.52,94.53,94.42,94.43,9124.0,90.0773,90.0868,89.982,89.9915,9124.0
2019-02-25 14:30:00,94.43,94.45,94.41,94.44,5158.0,89.9915,90.0106,89.9724,90.001,5158.0
2019-02-25 14:35:00,94.45,94.5,94.45,94.5,6860.0,90.0106,90.0582,90.0106,90.0582,6860.0
2019-02-25 14:40:00,94.5,94.54,94.48,94.54,5148.0,90.0582,90.0963,90.0391,90.0963,5148.0
2019-02-25 14:45:00,94.55,94.58,94.53,94.57,7864.0,90.1059,90.1344,90.0868,90.1249,7864.0
2019-02-25 14:50:00,94.58,94.61,94.53,94.54,9111.0,90.1344,90.163,90.0868,90.0963,9111.0
2019-02-25 14:55:00,94.54,94.56,94.52,94.54,9241.0,90.0963,90.1154,90.0773,90.0963,9241.0
2019-02-25 15:00:00,94.54,94.55,94.46,94.47,9832.0,90.0963,90.1059,90.0201,90.0296,9832.0
2019-02-25 15:05:00,94.48,94.49,94.43,94.44,8562.0,90.0391,90.0487,89.9915,90.001,8562.0
2019-02-25 15:10:00,94.45,94.49,94.41,94.45,14746.0,90.0106,90.0487,89.9724,90.0106,14746.0
2019-02-25 15:15:00,94.46,94.51,94.45,94.46,9963.0,90.0201,90.0677,90.0106,90.0201,9963.0
2019-02-25 15:20:00,94.46,94.49,94.4,94.41,10473.0,90.0201,90.0487,89.9629,89.9724,10473.0
2019-02-25 15:25:00,94.41,94.41,94.31,94.34,8955.0,89.9724,89.9724,89.8771,89.9057,8955.0
2019-02-25 15:30:00,94.34,94.45,94.33,94.45,16977.0,89.9057,90.0106,89.8962,90.0106,16977.0
2019-02-25 15:35:00,94.45,94.54,94.45,94.5,20610.0,90.0106,90.0963,90.0106,90.0582,20610.0
2019-02-25 15:40:00,94.51,94.55,94.47,94.52,15479.0,90.0677,90.1059,90.0296,90.0773,15479.0
2019-02-25 15:45:00,94.51,94.52,94.43,94.44,19812.0,90.0677,90.0773,89.9915,90.001,19812.0
2019-02-25 15:50:00,94.43,94.48,94.39,94.48,36073.0,89.9915,90.0391,89.9534,90.0391,36073.0
2019-02-25 15:55:00,94.48,94.48,94.31,94.41,116283.0,90.0391,90.0391,89.8771,89.9724,116283.0
2019-02-26 09:30:00,94.02,94.36,93.97,94.13,27132.0,89.6008,89.9248,89.5531,89.7056,27132.0
2019-02-26 09:35:00,94.07,94.32,93.94,94.21,20508.0,89.6484,89.8867,89.5245,89.7818,20508.0
2019-02-26 09:40:00,94.25,94.5,94.14,94.32,11815.0,89.82,90.0582,89.7151,89.8867,11815.0
2019-02-26 09:45:00,94.34,94.34,94.05,94.07,11315.0,89.9057,89.9057,89.6294,89.6484,11315.0
2019-02-26 09:50:00,94.11,94.2,93.92,94.2,16635.0,89.6865,89.7723,89.5055,89.7723,16635.0
2019-02-26 09:55:00,94.21,94.23,93.95,93.97,8265.0,89.7818,89.8009,89.5341,89.5531,8265.0
2019-02-26 10:00:00,93.9,94.01,93.81,93.91,19914.0,89.4864,89.5912,89.4006,89.4959,19914.0
2019-02-26 10:05:00,93.89,93.91,93.67,93.83,20924.0,89.4769,89.4959,89.2672,89.4197,20924.0
2019-02-26 10:10:00,93.84,93.87,93.74,93.85,14079.0,89.4292,89.4578,89.3339,89.4388,14079.0
2019-02-26 10:15:00,93.84,93.89,93.77,93.89,16052.0,89.4292,89.4769,89.3625,89.4769,16052.0
2019-02-26 10:20:00,93.89,93.99,93.88,93.93,20164.0,89.4769,89.5722,89.4673,89.515,20164.0
2019-02-26 10:25:00,93.93,94.01,93.89,93.89,8361.0,89.515,89.5912,89.4769,89.4769,8361.0
2019-02-26 10:30:00,93.87,93.89,93.77,93.77,11709.0,89.4578,89.4769,89.3625,89.3625,11709.0
2019-02-26 10:35:00,93.76,93.79,93.6,93.63,15787.0,89.353,89.3816,89.2005,89.2291,15787.0
2019-02-26 10:40:00,93.63,93.79,93.6,93.7,31380.0,89.2291,89.3816,89.2005,89.2958,31380.0
2019-02-26 10:45:00,93.69,93.84,93.64,93.72,44478.0,89.2863,89.4292,89.2386,89.3149,44478.0
2019-02-26 10:50:00,93.72,93.72,93.64,93.71,11215.0,89.3149,89.3149,89.2386,89.3053,11215.0
2019-02-26 10:55:00,93.73,93.73,93.45,93.45,17186.0,89.3244,89.3244,89.0576,89.0576,17186.0
2019-02-26 11:00:00,93.41,93.5,93.33,93.5,34495.0,89.0194,89.1052,88.9432,89.1052,34495.0
2019-02-26 11:05:00,93.48,93.52,93.44,93.5,24086.0,89.0862,89.1243,89.048,89.1052,24086.0
2019-02-26 11:10:00,93.48,93.76,93.48,93.71,24877.0,89.0862,89.353,89.0862,89.3053,24877.0
2019-02-26 11:15:00,93.73,93.8,93.7,93.77,7160.0,89.3244,89.3911,89.2958,89.3625,7160.0
2019-02-26 11:20:00,93.8,93.82,93.74,93.81,6489.0,89.3911,89.4102,89.3339,89.4006,6489.0
2019-02-26 11:25:00,93.78,93.87,93.74,93.74,9929.0,89.372,89.4578,89.3339,89.3339,9929.0
2019-02-26 11:30:00,93.76,93.93,93.76,93.88,8683.0,89.353,89.515,89.353,89.4673,8683.0
2019-02-26 11:35:00,93.9,93.9,93.76,93.77,4712.0,89.4864,89.4864,89.353,89.3625,4712.0
2019-02-26 11:40:00,93.76,93.81,93.74,93.8,6285.0,89.353,89.4006,89.3339,89.3911,6285.0
2019-02-26 11:45:00,93.79,93.86,93.78,93.83,4520.0,89.3816,89.4483,89.372,89.4197,4520.0
2019-02-26 11:50:00,93.85,93.9,93.81,93.87,5422.0,89.4388,89.4864,89.4006,89.4578,5422.0
2019-02-26 11:55:00,93.87,93.87,93.76,93.79,1810.0,89.4578,89.4578,89.353,89.3816,1810.0
2019-02-26 12:00:00,93.79,93.83,93.76,93.83,8507.0,89.3816,89.4197,89.353,89.4197,8507.0
2019-02-26 12:05:00,93.8,93.83,93.78,93.78,2706.0,89.3911,89.4197,89.372,89.372,2706.0
2019-02-26 12:10:00,93.77,93.86,93.77,93.84,4551.0,89.3625,89.4483,89.3625,89.4292,4551.0
2019-02-26 12:15:00,93.84,93.88,93.83,93.87,4783.0,89.4292,89.4673,89.4197,89.4578,4783.0
2019-02-26 12:20:00,93.89,93.94,93.87,93.92,6940.0,89.4769,89.5245,89.4578,89.5055,6940.0
2019-02-26 12:25:00,93.91,93.92,93.84,93.84,6189.0,89.4959,89.5055,89.4292,89.4292,6189.0
2019-02-26 12:30:00,93.86,93.91,93.76,93.77,7183.0,89.4483,89.4959,89.353,89.3625,7183.0
2019-02-26 12:35:00,93.75,93.8,93.66,93.8,8410.0,89.3435,89.3911,89.2577,89.3911,8410.0
2019-02-26 12:40:00,93.79,93.81,93.75,93.79,9478.0,89.3816,89.4006,89.3435,89.3816,9478.0
2019-02-26 12:45:00,93.79,93.91,93.78,93.91,12127.0,89.3816,89.4959,89.372,89.4959,12127.0
2019-02-26 12:50:00,93.91,93.93,93.85,93.88,5421.0,89.4959,89.515,89.4388,89.4673,5421.0
2019-02-26 12:55:00,93.88,93.89,93.81,93.82,5714.0,89.4673,89.4769,89.4006,89.4102,5714.0
2019-02-26 13:00:00,93.83,93.93,93.82,93.92,5265.0,89.4197,89.515,89.4102,89.5055,5265.0
2019-02-26 13:05:00,93.91,93.94,93.88,93.92,4710.0,89.4959,89.5245,89.4673,89.5055,4710.0
2019-02-26 13:10:00,93.92,93.94,93.91,93.94,5142.0,89.5055,89.5245,89.4959,89.5245,5142.0
2019-02-26 13:15:00,93.94,93.98,93.94,93.94,5373.0,89.5245,89.5626,89.5245,89.5245,5373.0
2019-02-26 13:20:00,93.96,93.96,93.86,93.86,18764.0,89.5436,89.5436,89.4483,89.4483,18764.0
2019-02-26 13:25:00,93.85,93.91,93.82,93.87,6538.0,89.4388,89.4959,89.4102,89.4578,6538.0
2019-02-26 13:30:00,93.85,93.86,93.78,93.84,9285.0,89.4388,89.4483,89.372,89.4292,9285.0
2019-02-26 13:35:00,93.85,93.89,93.81,93.82,4370.0,89.4388,89.4769,89.4006,89.4102,4370.0
2019-02-26 13:40:00,93.82,93.86,93.76,93.79,7100.0,89.4102,89.4483,89.353,89.3816,7100.0
2019-02-26 13:45:00,93.8,93.83,93.76,93.76,8919.0,89.3911,89.4197,89.353,89.353,8919.0
2019-02-26 13:50:00,93.76,93.8,93.75,93.76,4820.0,89.353,89.3911,89.3435,89.353,4820.0
2019-02-26 13:55:00,93.77,93.78,93.69,93.74,11357.0,89.3625,89.372,89.2863,89.3339,11357.0
2019-02-26 14:00:00,93.76,93.84,93.74,93.79,9216.0,89.353,89.4292,89.3339,89.3816,9216.0
2019-02-26 14:05:00,93.81,93.86,93.77,93.86,13479.0,89.4006,89.4483,89.3625,89.4483,13479.0
2019-02-26 14:10:00,93.87,93.96,93.87,93.93,8464.0,89.4578,89.5436,89.4578,89.515,8464.0
2019-02-26 14:15:00,93.93,93.94,93.88,93.91,8869.0,89.515,89.5245,89.4673,89.4959,8869.0
2019-02-26 14:20:00,93.9,93.92,93.82,93.84,10760.0,89.4864,89.5055,89.4102,89.4292,10760.0
2019-02-26 14:25:00,93.84,93.88,93.81,93.84,12402.0,89.4292,89.4673,89.4006,89.4292,12402.0
2019-02-26 14:30:00,93.83,93.91,93.82,93.91,11626.0,89.4197,89.4959,89.4102,89.4959,11626.0
2019-02-26 14:35:00,93.91,93.98,93.89,93.89,14355.0,89.4959,89.5626,89.4769,89.4769,14355.0
2019-02-26 14:40:00,93.9,93.9,93.68,93.69,24778.0,89.4864,89.4864,89.2767,89.2863,24778.0
2019-02-26 14:45:00,93.7,93.74,93.66,93.73,20962.0,89.2958,89.3339,89.2577,89.3244,20962.0
2019-02-26 14:50:00,93.75,93.83,93.74,93.77,9646.0,89.3435,89.4197,89.3339,89.3625,9646.0
2019-02-26 14:55:00,93.76,93.8,93.74,93.77,7963.0,89.353,89.3911,89.3339,89.3625,7963.0
2019-02-26 15:00:00,93.77,93.78,93.66,93.69,38758.0,89.3625,89.372,89.2577,89.2863,38758.0
2019-02-26 15:05:00,93.7,93.85,93.69,93.81,11903.0,89.2958,89.4388,89.2863,89.4006,11903.0
2019-02-26 15:10:00,93.82,93.86,93.8,93.86,7952.0,89.4102,89.4483,89.3911,89.4483,7952.0
2019-02-26 15:15:00,93.86,94.04,93.85,93.96,18441.0,89.4483,89.6198,89.4388,89.5436,18441.0
2019-02-26 15:20:00,93.95,94.01,93.93,93.95,10993.0,89.5341,89.5912,89.515,89.5341,10993.0
2019-02-26 15:25:00,93.95,93.97,93.92,93.95,15572.0,89.5341,89.5531,89.5055,89.5341,15572.0
2019-02-26 15:30:00,93.94,93.94,93.87,93.88,26283.0,89.5245,89.5245,89.4578,89.4673,26283.0
2019-02-26 15:35:00,93.88,93.89,93.75,93.81,26133.0,89.4673,89.4769,89.3435,89.4006,26133.0
2019-02-26 15:40:00,93.81,93.89,93.8,93.81,25903.0,89.4006,89.4769,89.3911,89.4006,25903.0
2019-02-26 15:45:00,93.82,93.87,93.78,93.81,31463.0,89.4102,89.4578,89.372,89.4006,31463.0
2019-02-26 15:50:00,93.81,93.82,93.7,93.79,31038.0,89.4006,89.4102,89.2958,89.3816,31038.0
2019-02-26 15:55:00,93.8,93.83,93.48,93.5,101336.0,89.3911,89.4197,89.0862,89.1052,101336.0
2019-02-27 09:30:00,93.34,93.67,93.14,93.5,26160.0,88.9527,89.2672,88.7621,89.1052,26160.0
2019-02-27 09:35:00,93.54,93.54,93.15,93.43,13439.0,89.1433,89.1433,88.7717,89.0385,13439.0
2019-02-27 09:40:00,93.35,93.6,93.33,93.57,9935.0,88.9623,89.2005,88.9432,89.1719,9935.0
2019-02-27 09:45:00,93.62,93.81,93.48,93.77,19987.0,89.2196,89.4006,89.0862,89.3625,19987.0
2019-02-27 09:50:00,93.78,94.0,93.7,93.8,10044.0,89.372,89.5817,89.2958,89.3911,10044.0
2019-02-27 09:55:00,93.79,93.79,93.63,93.76,15563.0,89.3816,89.3816,89.2291,89.353,15563.0
2019-02-27 10:00:00,93.78,93.85,93.68,93.68,11141.0,89.372,89.4388,89.2767,89.2767,11141.0
2019-02-27 10:05:00,93.68,93.81,93.66,93.74,7800.0,89.2767,89.4006,89.2577,89.3339,7800.0
2019-02-27 10:10:00,93.72,93.77,93.51,93.61,19389.0,89.3149,89.3625,89.1147,89.21,19389.0
2019-02-27 10:15:00,93.62,93.65,93.49,93.54,8618.0,89.2196,89.2482,89.0957,89.1433,8618.0
2019-02-27 10:20:00,93.54,93.54,93.33,93.35,16182.0,89.1433,89.1433,88.9432,88.9623,16182.0
2019-02-27 10:25:00,93.38,93.4,93.26,93.32,9070.0,88.9909,89.0099,88.8765,88.9337,9070.0
2019-02-27 10:30:00,93.3,93.36,93.23,93.28,6557.0,88.9146,88.9718,88.8479,88.8956,6557.0
2019-02-27 10:35:00,93.27,93.4,93.24,93.4,14326.0,88.886,89.0099,88.8574,89.0099,14326.0
2019-02-27 10:40:00,93.41,93.45,93.36,93.41,7355.0,89.0194,89.0576,88.9718,89.0194,7355.0
2019-02-27 10:45:00,93.44,93.48,93.34,93.47,18151.0,89.048,89.0862,88.9527,89.0766,18151.0
2019-02-27 10:50:00,93.49,93.57,93.41,93.47,60611.0,89.0957,89.1719,89.0194,89.0766,60611.0
2019-02-27 10:55:00,93.47,93.47,93.37,93.41,10592.0,89.0766,89.0766,88.9813,89.0194,10592.0
2019-02-27 11:00:00,93.41,93.45,93.38,93.45,14286.0,89.0194,89.0576,88.9909,89.0576,14286.0
2019-02-27 11:05:00,93.46,93.53,93.41,93.53,8696.0,89.0671,89.1338,89.0194,89.1338,8696.0
2019-02-27 11:10:00,93.51,93.56,93.49,93.52,7477.0,89.1147,89.1624,89.0957,89.1243,7477.0
2019-02-27 11:15:00,93.51,93.55,93.42,93.42,8452.0,89.1147,89.1529,89.029,89.029,8452.0
2019-02-27 11:20:00,93.43,93.47,93.42,93.44,7979.0,89.0385,89.0766,89.029,89.048,7979.0
2019-02-27 11:25:00,93.46,93.57,93.45,93.54,10914.0,89.0671,89.1719,89.0576,89.1433,10914.0
2019-02-27 11:30:00,93.54,93.55,93.44,93.45,13556.0,89.1433,89.1529,89.048,89.0576,13556.0
2019-02-27 11:35:00,93.45,93.56,93.44,93.54,9551.0,89.0576,89.1624,89.048,89.1433,9551.0
2019-02-27 11:40:00,93.54,93.62,93.52,93.56,15971.0,89.1433,89.2196,89.1243,89.1624,15971.0
2019-02-27 11:45:00,93.55,93.58,93.46,93.58,7820.0,89.1529,89.1815,89.0671,89.1815,7820.0
2019-02-27 11:50:00,93.56,93.6,93.56,93.59,9582.0,89.1624,89.2005,89.1624,89.191,9582.0
2019-02-27 11:55:00,93.61,93.67,93.55,93.67,20646.0,89.21,89.2672,89.1529,89.2672,20646.0
2019-02-27 12:00:00,93.68,93.73,93.67,93.73,10003.0,89.2767,89.3244,89.2672,89.3244,10003.0
2019-02-27 12:05:00,93.75,93.75,93.67,93.75,8036.0,89.3435,89.3435,89.2672,89.3435,8036.0
2019-02-27 12:10:00,93.74,93.85,93.74,93.85,7948.0,89.3339,89.4388,89.3339,89.4388,7948.0
2019-02-27 12:15:00,93.84,93.93,93.83,93.93,16869.0,89.4292,89.515,89.4197,89.515,16869.0
2019-02-27 12:20:00,93.92,93.96,93.89,93.95,18302.0,89.5055,89.5436,89.4769,89.5341,18302.0
2019-02-27 12:25:00,93.97,93.98,93.93,93.94,6472.0,89.5531,89.5626,89.515,89.5245,6472.0
2019-02-27 12:30:00,93.93,93.96,93.88,93.89,11442.0,89.515,89.5436,89.4673,89.4769,11442.0
2019-02-27 12:35:00,93.88,93.91,93.86,93.89,6857.0,89.4673,89.4959,89.4483,89.4769,6857.0
2019-02-27 12:40:00,93.89,93.9,93.81,93.82,9285.0,89.4769,89.4864,89.4006,89.4102,9285.0
2019-02-27 12:45:00,93.8,93.84,93.8,93.83,5460.0,89.3911,89.4292,89.3911,89.4197,5460.0
2019-02-27 12:50:00,93.84,93.85,93.74,93.78,16597.0,89.4292,89.4388,89.3339,89.372,16597.0
2019-02-27 12:55:00,93.8,93.9,93.8,93.9,4456.0,89.3911,89.4864,89.3911,89.4864,4456.0
2019-02-27 13:00:00,93.9,93.93,93.87,93.91,5480.0,89.4864,89.515,89.4578,89.4959,5480.0
2019-02-27 13:05:00,93.91,94.0,93.89,93.96,7078.0,89.4959,89.5817,89.4769,89.5436,7078.0
2019-02-27 13:10:00,93.96,93.99,93.92,93.99,4251.0,89.5436,89.5722,89.5055,89.5722,4251.0
2019-02-27 13:15:00,93.99,94.01,93.96,94.01,7411.0,89.5722,89.5912,89.5436,89.5912,7411.0
2019-02-27 13:20:00,94.0,94.11,93.99,94.08,14697.0,89.5817,89.6865,89.5722,89.6579,14697.0
2019-02-27 13:25:00,94.08,94.13,94.03,94.12,30021.0,89.6579,89.7056,89.6103,89.6961,30021.0
2019-02-27 13:30:00,94.13,94.16,94.02,94.02,29941.0,89.7056,89.7342,89.6008,89.6008,29941.0
2019-02-27 13:35:00,94.01,94.01,93.92,93.95,8851.0,89.5912,89.5912,89.5055,89.5341,8851.0
2019-02-27 13:40:00,93.92,93.94,93.87,93.88,8481.0,89.5055,89.5245,89.4578,89.4673,8481.0
2019-02-27 13:45:00,93.86,93.86,93.78,93.78,6903.0,89.4483,89.4483,89.372,89.372,6903.0
2019-02-27 13:50:00,93.78,93.83,93.74,93.82,14446.0,89.372,89.4197,89.3339,89.4102,14446.0
2019-02-27 13:55:00,93.82,93.89,93.81,93.88,9427.0,89.4102,89.4769,89.4006,89.4673,9427.0
2019-02-27 14:00:00,93.87,93.88,93.81,93.88,9860.0,89.4578,89.4673,89.4006,89.4673,9860.0
2019-02-27 14:05:00,93.88,93.94,93.86,93.91,10697.0,89.4673,89.5245,89.4483,89.4959,10697.0
2019-02-27 14:10:00,93.92,93.98,93.91,93.95,18553.0,89.5055,89.5626,89.4959,89.5341,18553.0
2019-02-27 14:15:00,93.95,94.04,93.95,94.02,9565.0,89.5341,89.6198,89.5341,89.6008,9565.0
2019-02-27 14:20:00,94.02,94.04,93.92,93.95,8741.0,89.6008,89.6198,89.5055,89.5341,8741.0
2019-02-27 14:25:00,93.94,93.95,93.88,93.9,5139.0,89.5245,89.5341,89.4673,89.4864,5139.0
2019-02-27 14:30:00,93.89,93.93,93.84,93.92,17578.0,89.4769,89.515,89.4292,89.5055,17578.0
2019-02-27 14:35:00,93.92,93.96,93.9,93.94,4007.0,89.5055,89.5436,89.4864,89.5245,4007.0
2019-02-27 14:40:00,93.94,93.97,93.92,93.96,12083.0,89.5245,89.5531,89.5055,89.5436,12083.0
2019-02-27 14:45:00,93.95,93.97,93.88,93.97,19859.0,89.5341,89.5531,89.4673,89.5531,19859.0
2019-02-27 14:50:00,93.96,93.96,93.81,93.81,10368.0,89.5436,89.5436,89.4006,89.4006,10368.0
2019-02-27 14:55:00,93.82,93.88,93.79,93.85,11098.0,89.4102,89.4673,89.3816,89.4388,11098.0
2019-02-27 15:00:00,93.85,93.91,93.84,93.84,10022.0,89.4388,89.4959,89.4292,89.4292,10022.0
2019-02-27 15:05:00,93.85,93.88,93.82,93.87,11447.0,89.4388,89.4673,89.4102,89.4578,11447.0
2019-02-27 15:10:00,93.87,93.94,93.85,93.9,8908.0,89.4578,89.5245,89.4388,89.4864,8908.0
2019-02-27 15:15:00,93.9,93.94,93.89,93.9,10976.0,89.4864,89.5245,89.4769,89.4864,10976.0
2019-02-27 15:20:00,93.9,93.9,93.82,93.85,16112.0,89.4864,89.4864,89.4102,89.4388,16112.0
2019-02-27 15:25:00,93.85,93.89,93.79,93.8,19436.0,89.4388,89.4769,89.3816,89.3911,19436.0
2019-02-27 15:30:00,93.78,93.94,93.76,93.93,34025.0,89.372,89.5245,89.353,89.515,34025.0
2019-02-27 15:35:00,93.91,94.08,93.89,94.06,41536.0,89.4959,89.6579,89.4769,89.6389,41536.0
2019-02-27 15:40:00,94.05,94.06,93.87,93.88,19156.0,89.6294,89.6389,89.4578,89.4673,19156.0
2019-02-27 15:45:00,93.87,93.87,93.83,93.86,30908.0,89.4578,89.4578,89.4197,89.4483,30908.0
2019-02-27 15:50:00,93.86,93.9,93.78,93.82,42325.0,89.4483,89.4864,89.372,89.4102,42325.0
2019-02-27 15:55:00,93.82,93.89,93.79,93.8,72131.0,89.4102,89.4769,89.3816,89.3911,72131.0
2019-02-28 09:30:00,93.96,94.27,93.87,94.03,24865.0,89.5436,89.839,89.4578,89.6103,24865.0
2019-02-28 09:35:00,94.11,94.28,93.87,94.17,13394.0,89.6865,89.8485,89.4578,89.7437,13394.0
2019-02-28 09:40:00,94.18,94.46,94.12,94.41,6649.0,89.7532,90.0201,89.6961,89.9724,6649.0
2019-02-28 09:45:00,94.47,94.55,94.31,94.34,16598.0,90.0296,90.1059,89.8771,89.9057,16598.0
2019-02-28 09:50:00,94.34,94.34,94.11,94.11,17487.0,89.9057,89.9057,89.6865,89.6865,17487.0
2019-02-28 09:55:00,94.14,94.27,94.04,94.24,23791.0,89.7151,89.839,89.6198,89.8104,23791.0
2019-02-28 10:00:00,94.2,94.34,94.1,94.31,24853.0,89.7723,89.9057,89.677,89.8771,24853.0
2019-02-28 10:05:00,94.3,94.32,94.19,94.28,8953.0,89.8676,89.8867,89.7628,89.8485,8953.0
2019-02-28 10:10:00,94.29,94.4,94.26,94.3,8901.0,89.8581,89.9629,89.8295,89.8676,8901.0
2019-02-28 10:15:00,94.32,94.35,94.27,94.29,5760.0,89.8867,89.9153,89.839,89.8581,5760.0
2019-02-28 10:20:00,94.28,94.34,94.23,94.25,10191.0,89.8485,89.9057,89.8009,89.82,10191.0
2019-02-28 10:25:00,94.26,94.3,94.17,94.29,14901.0,89.8295,89.8676,89.7437,89.8581,14901.0
2019-02-28 10:30:00,94.3,94.58,94.3,94.51,24100.0,89.8676,90.1344,89.8676,90.0677,24100.0
2019-02-28 10:35:00,94.52,94.59,94.45,94.57,13001.0,90.0773,90.144,90.0106,90.1249,13001.0
2019-02-28 10:40:00,94.58,94.63,94.51,94.56,22914.0,90.1344,90.1821,90.0677,90.1154,22914.0
2019-02-28 10:45:00,94.5,94.5,94.4,94.45,8535.0,90.0582,90.0582,89.9629,90.0106,8535.0
2019-02-28 10:50:00,94.43,94.44,94.33,94.38,8715.0,89.9915,90.001,89.8962,89.9438,8715.0
2019-02-28 10:55:00,94.37,94.43,94.31,94.41,11283.0,89.9343,89.9915,89.8771,89.9724,11283.0
2019-02-28 11:00:00,94.41,94.53,94.37,94.43,19441.0,89.9724,90.0868,89.9343,89.9915,19441.0
2019-02-28 11:05:00,94.43,94.46,94.22,94.23,8627.0,89.9915,90.0201,89.7914,89.8009,8627.0
2019-02-28 11:10:00,94.22,94.29,94.08,94.17,35988.0,89.7914,89.8581,89.6579,89.7437,35988.0
2019-02-28 11:15:00,94.17,94.21,94.1,94.2,11167.0,89.7437,89.7818,89.677,89.7723,11167.0
2019-02-28 11:20:00,94.21,94.23,94.06,94.14,22915.0,89.7818,89.8009,89.6389,89.7151,22915.0
2019-02-28 11:25:00,94.14,94.2,94.1,94.1,12755.0,89.7151,89.7723,89.677,89.677,12755.0
2019-02-28 11:30:00,94.09,94.09,94.02,94.06,15560.0,89.6675,89.6675,89.6008,89.6389,15560.0
2019-02-28 11:35:00,94.05,94.05,93.99,94.03,9978.0,89.6294,89.6294,89.5722,89.6103,9978.0
2019-02-28 11:40:00,94.04,94.1,93.97,93.98,12266.0,89.6198,89.677,89.5531,89.5626,12266.0
2019-02-28 11:45:00,93.99,94.04,93.95,93.96,13995.0,89.5722,89.6198,89.5341,89.5436,13995.0
2019-02-28 11:50:00,93.97,94.12,93.97,94.1,6847.0,89.5531,89.6961,89.5531,89.677,6847.0
2019-02-28 11:55:00,94.11,94.15,94.04,94.04,5703.0,89.6865,89.7247,89.6198,89.6198,5703.0
2019-02-28 12:00:00,94.05,94.11,94.02,94.05,8094.0,89.6294,89.6865,89.6008,89.6294,8094.0
2019-02-28 12:05:00,94.04,94.04,94.0,94.0,6444.0,89.6198,89.6198,89.5817,89.5817,6444.0
2019-02-28 12:10:00,94.0,94.01,93.96,93.99,5658.0,89.5817,89.5912,89.5436,89.5722,5658.0
2019-02-28 12:15:00,93.99,94.09,93.98,94.09,6538.0,89.5722,89.6675,89.5626,89.6675,6538.0
2019-02-28 12:20:00,94.09,94.27,94.09,94.27,17682.0,89.6675,89.839,89.6675,89.839,17682.0
2019-02-28 12:25:00,94.26,94.26,94.11,94.14,8660.0,89.8295,89.8295,89.6865,89.7151,8660.0
2019-02-28 12:30:00,94.13,94.14,94.06,94.12,4796.0,89.7056,89.7151,89.6389,89.6961,4796.0
2019-02-28 12:35:00,94.14,94.14,94.08,94.11,7196.0,89.7151,89.7151,89.6579,89.6865,7196.0
2019-02-28 12:40:00,94.1,94.16,94.03,94.03,7000.0,89.677,89.7342,89.6103,89.6103,7000.0
2019-02-28 12:45:00,94.04,94.07,94.0,94.01,4795.0,89.6198,89.6484,89.5817,89.5912,4795.0
2019-02-28 12:50:00,94.0,94.02,93.93,93.93,10836.0,89.5817,89.6008,89.515,89.515,10836.0
2019-02-28 12:55:00,93.93,94.07,93.93,94.07,7162.0,89.515,89.6484,89.515,89.6484,7162.0
2019-02-28 13:00:00,94.09,94.1,94.04,94.05,7128.0,89.6675,89.677,89.6198,89.6294,7128.0
2019-02-28 13:05:00,94.05,94.05,93.93,93.94,16593.0,89.6294,89.6294,89.515,89.5245,16593.0
2019-02-28 13:10:00,93.93,94.0,93.9,93.95,10627.0,89.515,89.5817,89.4864,89.5341,10627.0
2019-02-28 13:15:00,93.95,93.99,93.94,93.99,7730.0,89.5341,89.5722,89.5245,89.5722,7730.0
2019-02-28 13:20:00,93.99,94.02,93.93,93.93,14913.0,89.5722,89.6008,89.515,89.515,14913.0
2019-02-28 13:25:00,93.93,93.95,93.85,93.86,12665.0,89.515,89.5341,89.4388,89.4483,12665.0
2019-02-28 13:30:00,93.87,93.93,93.84,93.93,9485.0,89.4578,89.515,89.4292,89.515,9485.0
2019-02-28 13:35:00,93.93,93.95,93.87,93.93,11113.0,89.515,89.5341,89.4578,89.515,11113.0
2019-02-28 13:40:00,93.94,93.94,93.89,93.91,7396.0,89.5245,89.5245,89.4769,89.4959,7396.0
2019-02-28 13:45:00,93.92,93.96,93.89,93.95,7073.0,89.5055,89.5436,89.4769,89.5341,7073.0
2019-02-28 13:50:00,93.96,94.06,93.96,94.05,9819.0,89.5436,89.6389,89.5436,89.6294,9819.0
2019-02-28 13:55:00,94.04,94.12,94.04,94.12,7634.0,89.6198,89.6961,89.6198,89.6961,7634.0
2019-02-28 14:00:00,94.13,94.19,94.1,94.15,8256.0,89.7056,89.7628,89.677,89.7247,8256.0
2019-02-28 14:05:00,94.14,94.15,94.12,94.15,9837.0,89.7151,89.7247,89.6961,89.7247,9837.0
2019-02-28 14:10:00,94.15,94.17,94.1,94.16,17409.0,89.7247,89.7437,89.677,89.7342,17409.0
2019-02-28 14:15:00,94.14,94.15,94.05,94.07,19976.0,89.7151,89.7247,89.6294,89.6484,19976.0
2019-02-28 14:20:00,94.08,94.1,94.05,94.09,6571.0,89.6579,89.677,89.6294,89.6675,6571.0
2019-02-28 14:25:00,94.08,94.18,94.08,94.18,5098.0,89.6579,89.7532,89.6579,89.7532,5098.0
2019-02-28 14:30:00,94.17,94.17,94.09,94.1,9722.0,89.7437,89.7437,89.6675,89.677,9722.0
2019-02-28 14:35:00,94.11,94.17,94.11,94.13,8120.0,89.6865,89.7437,89.6865,89.7056,8120.0
2019-02-28 14:40:00,94.12,94.12,94.04,94.07,12731.0,89.6961,89.6961,89.6198,89.6484,12731.0
2019-02-28 14:45:00,94.08,94.15,94.08,94.14,9240.0,89.6579,89.7247,89.6579,89.7151,9240.0
2019-02-28 14:50:00,94.14,94.18,94.11,94.17,12464.0,89.7151,89.7532,89.6865,89.7437,12464.0
2019-02-28 14:55:00,94.16,94.21,94.14,94.16,9786.0,89.7342,89.7818,89.7151,89.7342,9786.0
2019-02-28 15:00:00,94.17,94.22,94.16,94.19,20877.0,89.7437,89.7914,89.7342,89.7628,20877.0
2019-02-28 15:05:00,94.18,94.25,94.17,94.25,9324.0,89.7532,89.82,89.7437,89.82,9324.0
2019-02-28 15:10:00,94.25,94.42,94.24,94.37,38343.0,89.82,89.982,89.8104,89.9343,38343.0
2019-02-28 15:15:00,94.37,94.46,94.37,94.42,40954.0,89.9343,90.0201,89.9343,89.982,40954.0
2019-02-28 15:20:00,94.42,94.47,94.29,94.3,33904.0,89.982,90.0296,89.8581,89.8676,33904.0
2019-02-28 15:25:00,94.3,94.4,94.3,94.39,14193.0,89.8676,89.9629,89.8676,89.9534,14193.0
2019-02-28 15:30:00,94.38,94.58,94.38,94.54,32421.0,89.9438,90.1344,89.9438,90.0963,32421.0
2019-02-28 15:35:00,94.54,94.66,94.52,94.66,31808.0,90.0963,90.2107,90.0773,90.2107,31808.0
2019-02-28 15:40:00,94.67,94.67,94.5,94.51,36120.0,90.2202,90.2202,90.0582,90.0677,36120.0
2019-02-28 15:45:00,94.5,94.5,94.39,94.43,47846.0,90.0582,90.0582,89.9534,89.9915,47846.0
2019-02-28 15:50:00,94.42,94.46,94.38,94.41,57093.0,89.982,90.0201,89.9438,89.9724,57093.0
2019-02-28 15:55:00,94.4,94.42,94.21,94.24,183396.0,89.9629,89.982,89.7818,89.8104,183396.0
2019-03-01 09:30:00,94.99,95.0,94.61,94.68,44459.0,90.5252,90.5347,90.163,90.2297,44459.0
2019-03-01 09:35:00,94.72,94.74,94.51,94.68,9518.0,90.2679,90.2869,90.0677,90.2297,9518.0
2019-03-01 09:40:00,94.62,94.75,94.61,94.64,14713.0,90.1726,90.2965,90.163,90.1916,14713.0
2019-03-01 09:45:00,94.67,94.86,94.65,94.75,22287.0,90.2202,90.4013,90.2012,90.2965,22287.0
2019-03-01 09:50:00,94.78,94.87,94.75,94.81,10849.0,90.325,90.4108,90.2965,90.3536,10849.0
2019-03-01 09:55:00,94.81,94.94,94.8,94.9,12060.0,90.3536,90.4775,90.3441,90.4394,12060.0
2019-03-01 10:00:00,94.87,94.93,94.75,94.9,12723.0,90.4108,90.468,90.2965,90.4394,12723.0
2019-03-01 10:05:00,94.91,94.95,94.8,94.91,17007.0,90.4489,90.4871,90.3441,90.4489,17007.0
2019-03-01 10:10:00,94.91,94.97,94.87,94.91,20886.0,90.4489,90.5061,90.4108,90.4489,20886.0
2019-03-01 10:15:00,94.9,94.98,94.8,94.97,15516.0,90.4394,90.5156,90.3441,90.5061,15516.0
2019-03-01 10:20:00,94.97,94.97,94.78,94.79,11225.0,90.5061,90.5061,90.325,90.3346,11225.0
2019-03-01 10:25:00,94.78,94.9,94.75,94.86,12596.0,90.325,90.4394,90.2965,90.4013,12596.0
2019-03-01 10:30:00,94.87,94.89,94.8,94.86,9000.0,90.4108,90.4299,90.3441,90.4013,9000.0
2019-03-01 10:35:00,94.87,94.91,94.82,94.86,8656.0,90.4108,90.4489,90.3632,90.4013,8656.0
2019-03-01 10:40:00,94.85,94.97,94.84,94.97,8607.0,90.3918,90.5061,90.3822,90.5061,8607.0
2019-03-01 10:45:00,94.98,94.99,94.9,94.91,9037.0,90.5156,90.5252,90.4394,90.4489,9037.0
2019-03-01 10:50:00,94.9,94.94,94.8,94.94,9367.0,90.4394,90.4775,90.3441,90.4775,9367.0
2019-03-01 10:55:00,94.92,94.96,94.84,94.92,8367.0,90.4585,90.4966,90.3822,90.4585,8367.0
2019-03-01 11:00:00,94.93,94.97,94.86,94.95,12508.0,90.468,90.5061,90.4013,90.4871,12508.0
2019-03-01 11:05:00,94.95,95.0,94.93,95.0,12031.0,90.4871,90.5347,90.468,90.5347,12031.0
2019-03-01 11:10:00,95.0,95.01,94.93,94.98,11720.0,90.5347,90.5442,90.468,90.5156,11720.0
2019-03-01 11:15:00,94.97,94.98,94.91,94.97,7837.0,90.5061,90.5156,90.4489,90.5061,7837.0
2019-03-01 11:20:00,94.97,95.0,94.79,94.83,10910.0,90.5061,90.5347,90.3346,90.3727,10910.0
2019-03-01 11:25:00,94.82,94.85,94.78,94.85,8339.0,90.3632,90.3918,90.325,90.3918,8339.0
2019-03-01 11:30:00,94.86,94.86,94.72,94.77,6769.0,90.4013,90.4013,90.2679,90.3155,6769.0
2019-03-01 11:35:00,94.76,94.91,94.76,94.9,9842.0,90.306,90.4489,90.306,90.4394,9842.0
2019-03-01 11:40:00,94.9,94.91,94.84,94.85,6413.0,90.4394,90.4489,90.3822,90.3918,6413.0
2019-03-01 11:45:00,94.86,94.94,94.81,94.91,7785.0,90.4013,90.4775,90.3536,90.4489,7785.0
2019-03-01 11:50:00,94.88,94.94,94.8,94.89,12082.0,90.4203,90.4775,90.3441,90.4299,12082.0
2019-03-01 11:55:00,94.88,94.99,94.88,94.97,8270.0,90.4203,90.5252,90.4203,90.5061,8270.0
2019-03-01 12:00:00,94.98,95.0,94.94,94.99,9787.0,90.5156,90.5347,90.4775,90.5252,9787.0
2019-03-01 12:05:00,94.99,95.0,94.96,94.96,16932.0,90.5252,90.5347,90.4966,90.4966,16932.0
2019-03-01 12:10:00,94.96,95.06,94.95,95.03,16250.0,90.4966,90.5919,90.4871,90.5633,16250.0
2019-03-01 12:15:00,95.02,95.1,95.01,95.02,9957.0,90.5538,90.63,90.5442,90.5538,9957.0
2019-03-01 12:20:00,95.02,95.09,95.01,95.07,8440.0,90.5538,90.6205,90.5442,90.6014,8440.0
2019-03-01 12:25:00,95.08,95.15,95.06,95.13,8778.0,90.6109,90.6777,90.5919,90.6586,8778.0
2019-03-01 12:30:00,95.15,95.21,95.15,95.17,11714.0,90.6777,90.7348,90.6777,90.6967,11714.0
2019-03-01 12:35:00,95.17,95.18,95.13,95.14,9911.0,90.6967,90.7062,90.6586,90.6681,9911.0
2019-03-01 12:40:00,95.14,95.19,95.13,95.18,19149.0,90.6681,90.7158,90.6586,90.7062,19149.0
2019-03-01 12:45:00,95.18,95.19,95.13,95.16,12729.0,90.7062,90.7158,90.6586,90.6872,12729.0
2019-03-01 12:50:00,95.18,95.23,95.18,95.22,9601.0,90.7062,90.7539,90.7062,90.7444,9601.0
2019-03-01 12:55:00,95.22,95.22,95.14,95.18,9336.0,90.7444,90.7444,90.6681,90.7062,9336.0
2019-03-01 13:00:00,95.19,95.28,95.19,95.23,13400.0,90.7158,90.8015,90.7158,90.7539,13400.0
2019-03-01 13:05:00,95.23,95.28,95.21,95.27,7341.0,90.7539,90.8015,90.7348,90.792,7341.0
2019-03-01 13:10:00,95.27,95.34,95.27,95.3,9169.0,90.792,90.8587,90.792,90.8206,9169.0
2019-03-01 13:15:00,95.3,95.31,95.25,95.27,8728.0,90.8206,90.8301,90.773,90.792,8728.0
2019-03-01 13:20:00,95.27,95.28,95.24,95.25,7642.0,90.792,90.8015,90.7634,90.773,7642.0
2019-03-01 13:25:00,95.26,95.32,95.26,95.3,7428.0,90.7825,90.8397,90.7825,90.8206,7428.0
2019-03-01 13:30:00,95.3,95.46,95.3,95.46,14522.0,90.8206,90.9731,90.8206,90.9731,14522.0
2019-03-01 13:35:00,95.45,95.47,95.4,95.43,28238.0,90.9636,90.9826,90.9159,90.9445,28238.0
2019-03-01 13:40:00,95.43,95.55,95.42,95.54,20363.0,90.9445,91.0589,90.935,91.0493,20363.0
2019-03-01 13:45:00,95.54,95.76,95.54,95.73,58404.0,91.0493,91.259,91.0493,91.2304,58404.0
2019-03-01 13:50:00,95.73,95.73,95.64,95.66,29275.0,91.2304,91.2304,91.1446,91.1637,29275.0
2019-03-01 13:55:00,95.67,95.84,95.65,95.83,30852.0,91.1732,91.3352,91.1542,91.3257,30852.0
2019-03-01 14:00:00,95.83,95.85,95.74,95.76,25112.0,91.3257,91.3448,91.2399,91.259,25112.0
2019-03-01 14:05:00,95.76,95.84,95.76,95.84,27787.0,91.259,91.3352,91.259,91.3352,27787.0
2019-03-01 14:10:00,95.84,95.93,95.83,95.92,19690.0,91.3352,91.421,91.3257,91.4115,19690.0
2019-03-01 14:15:00,95.91,95.94,95.88,95.93,14631.0,91.4019,91.4305,91.3733,91.421,14631.0
2019-03-01 14:20:00,95.93,96.0,95.91,96.0,22244.0,91.421,91.4877,91.4019,91.4877,22244.0
2019-03-01 14:25:00,96.0,96.09,95.98,96.05,29595.0,91.4877,91.5735,91.4686,91.5354,29595.0
2019-03-01 14:30:00,96.06,96.07,96.0,96.06,23081.0,91.5449,91.5544,91.4877,91.5449,23081.0
2019-03-01 14:35:00,96.06,96.15,96.05,96.1,15026.0,91.5449,91.6307,91.5354,91.583,15026.0
2019-03-01 14:40:00,96.1,96.13,96.07,96.12,10521.0,91.583,91.6116,91.5544,91.6021,10521.0
2019-03-01 14:45:00,96.12,96.14,96.01,96.04,17388.0,91.6021,91.6211,91.4972,91.5258,17388.0
2019-03-01 14:50:00,96.05,96.07,95.97,95.98,11785.0,91.5354,91.5544,91.4591,91.4686,11785.0
2019-03-01 14:55:00,95.98,96.0,95.91,95.93,16737.0,91.4686,91.4877,91.4019,91.421,16737.0
2019-03-01 15:00:00,95.94,95.99,95.93,95.97,12482.0,91.4305,91.4782,91.421,91.4591,12482.0
2019-03-01 15:05:00,95.97,96.0,95.94,95.97,15502.0,91.4591,91.4877,91.4305,91.4591,15502.0
2019-03-01 15:10:00,95.96,95.98,95.93,95.94,17695.0,91.4496,91.4686,91.421,91.4305,17695.0
2019-03-01 15:15:00,95.94,95.95,95.86,95.88,19112.0,91.4305,91.4401,91.3543,91.3733,19112.0
2019-03-01 15:20:00,95.87,95.92,95.87,95.91,17733.0,91.3638,91.4115,91.3638,91.4019,17733.0
2019-03-01 15:25:00,95.92,95.95,95.88,95.95,16679.0,91.4115,91.4401,91.3733,91.4401,16679.0
2019-03-01 15:30:00,95.96,96.01,95.9,95.92,21958.0,91.4496,91.4972,91.3924,91.4115,21958.0
2019-03-01 15:35:00,95.91,95.93,95.86,95.92,26647.0,91.4019,91.421,91.3543,91.4115,26647.0
2019-03-01 15:40:00,95.92,96.0,95.9,95.98,33673.0,91.4115,91.4877,91.3924,91.4686,33673.0
2019-03-01 15:45:00,95.97,96.0,95.81,95.81,41663.0,91.4591,91.4877,91.3066,91.3066,41663.0
2019-03-01 15:50:00,95.81,95.86,95.78,95.8,53031.0,91.3066,91.3543,91.278,91.2971,53031.0
2019-03-01 15:55:00,95.8,96.1,95.75,95.76,229098.0,91.2971,91.583,91.2495,91.259,229098.0
2019-03-04 09:30:00,97.68,97.95,97.4,97.43,97047.0,93.0887,93.346,92.8219,92.8505,97047.0
2019-03-04 09:35:00,97.4,97.4,96.88,97.12,51641.0,92.8219,92.8219,92.3263,92.5551,51641.0
2019-03-04 09:40:00,97.02,97.33,96.99,97.29,31348.0,92.4598,92.7552,92.4312,92.7171,31348.0
2019-03-04 09:45:00,97.27,97.29,96.87,96.89,20713.0,92.698,92.7171,92.3168,92.3359,20713.0
2019-03-04 09:50:00,96.87,96.88,96.61,96.74,24224.0,92.3168,92.3263,92.069,92.1929,24224.0
2019-03-04 09:55:00,96.73,96.77,96.61,96.65,20512.0,92.1834,92.2215,92.069,92.1072,20512.0
2019-03-04 10:00:00,96.64,96.68,96.44,96.54,19451.0,92.0976,92.1357,91.907,92.0023,19451.0
2019-03-04 10:05:00,96.54,96.63,96.39,96.42,23106.0,92.0023,92.0881,91.8594,91.888,23106.0
2019-03-04 10:10:00,96.4,96.49,96.23,96.47,26093.0,91.8689,91.9547,91.7069,91.9356,26093.0
2019-03-04 10:15:00,96.5,96.56,96.43,96.54,15767.0,91.9642,92.0214,91.8975,92.0023,15767.0
2019-03-04 10:20:00,96.56,96.56,96.27,96.49,27185.0,92.0214,92.0214,91.745,91.9547,27185.0
2019-03-04 10:25:00,96.5,96.66,96.48,96.54,30972.0,91.9642,92.1167,91.9451,92.0023,30972.0
2019-03-04 10:30:00,96.55,96.61,96.47,96.47,21544.0,92.0119,92.069,91.9356,91.9356,21544.0
2019-03-04 10:35:00,96.44,96.51,96.38,96.42,18501.0,91.907,91.9737,91.8498,91.888,18501.0
2019-03-04 10:40:00,96.41,96.56,96.3,96.52,20267.0,91.8784,92.0214,91.7736,91.9833,20267.0
2019-03-04 10:45:00,96.51,96.57,96.42,96.51,48932.0,91.9737,92.0309,91.888,91.9737,48932.0
2019-03-04 10:50:00,96.48,96.54,96.35,96.39,15159.0,91.9451,92.0023,91.8213,91.8594,15159.0
2019-03-04 10:55:00,96.4,96.58,96.34,96.49,47028.0,91.8689,92.0404,91.8117,91.9547,47028.0
2019-03-04 11:00:00,96.5,96.6,96.44,96.51,26151.0,91.9642,92.0595,91.907,91.9737,26151.0
2019-03-04 11:05:00,96.5,96.55,96.3,96.3,28049.0,91.9642,92.0119,91.7736,91.7736,28049.0
2019-03-04 11:10:00,96.28,96.4,96.22,96.22,16494.0,91.7545,91.8689,91.6974,91.6974,16494.0
2019-03-04 11:15:00,96.19,96.32,96.18,96.28,18498.0,91.6688,91.7927,91.6592,91.7545,18498.0
2019-03-04 11:20:00,96.23,96.27,95.97,95.99,18279.0,91.7069,91.745,91.4591,91.4782,18279.0
2019-03-04 11:25:00,96.02,96.05,95.86,95.92,53293.0,91.5068,91.5354,91.3543,91.4115,53293.0
2019-03-04 11:30:00,95.92,95.98,95.78,95.82,57003.0,91.4115,91.4686,91.278,91.3162,57003.0
2019-03-04 11:35:00,95.81,95.95,95.74,95.81,46591.0,91.3066,91.4401,91.2399,91.3066,46591.0
2019-03-04 11:40:00,95.81,95.82,95.61,95.66,15181.0,91.3066,91.3162,91.116,91.1637,15181.0
2019-03-04 11:45:00,95.67,95.75,95.49,95.49,19544.0,91.1732,91.2495,91.0017,91.0017,19544.0
2019-03-04 11:50:00,95.51,95.58,95.4,95.49,19521.0,91.0207,91.0874,90.9159,91.0017,19521.0
2019-03-04 11:55:00,95.46,95.55,95.31,95.54,41740.0,90.9731,91.0589,90.8301,91.0493,41740.0
2019-03-04 12:00:00,95.53,95.67,95.46,95.65,36096.0,91.0398,91.1732,90.9731,91.1542,36096.0
2019-03-04 12:05:00,95.66,95.73,95.61,95.66,44795.0,91.1637,91.2304,91.116,91.1637,44795.0
2019-03-04 12:10:00,95.64,95.73,95.58,95.6,35357.0,91.1446,91.2304,91.0874,91.1065,35357.0
2019-03-04 12:15:00,95.61,95.61,95.37,95.39,60052.0,91.116,91.116,90.8873,90.9064,60052.0
2019-03-04 12:20:00,95.38,95.43,95.3,95.4,31975.0,90.8968,90.9445,90.8206,90.9159,31975.0
2019-03-04 12:25:00,95.41,95.5,95.32,95.49,31201.0,90.9254,91.0112,90.8397,91.0017,31201.0
2019-03-04 12:30:00,95.47,95.53,95.45,95.47,12366.0,90.9826,91.0398,90.9636,90.9826,12366.0
2019-03-04 12:35:00,95.44,95.48,95.39,95.43,20136.0,90.954,90.9921,90.9064,90.9445,20136.0
2019-03-04 12:40:00,95.39,95.43,95.3,95.34,18207.0,90.9064,90.9445,90.8206,90.8587,18207.0
2019-03-04 12:45:00,95.33,95.46,95.27,95.46,37577.0,90.8492,90.9731,90.792,90.9731,37577.0
2019-03-04 12:50:00,95.46,95.56,95.45,95.47,16486.0,90.9731,91.0684,90.9636,90.9826,16486.0
2019-03-04 12:55:00,95.46,95.47,95.35,95.45,11121.0,90.9731,90.9826,90.8683,90.9636,11121.0
2019-03-04 13:00:00,95.43,95.43,95.3,95.41,24155.0,90.9445,90.9445,90.8206,90.9254,24155.0
2019-03-04 13:05:00,95.38,95.42,95.31,95.33,17076.0,90.8968,90.935,90.8301,90.8492,17076.0
2019-03-04 13:10:00,95.33,95.47,95.32,95.36,16903.0,90.8492,90.9826,90.8397,90.8778,16903.0
2019-03-04 13:15:00,95.34,95.43,95.34,95.43,14051.0,90.8587,90.9445,90.8587,90.9445,14051.0
2019-03-04 13:20:00,95.43,95.66,95.43,95.58,11616.0,90.9445,91.1637,90.9445,91.0874,11616.0
2019-03-04 13:25:00,95.58,95.63,95.54,95.61,8852.0,91.0874,91.1351,91.0493,91.116,8852.0
2019-03-04 13:30:00,95.61,95.69,95.61,95.62,11632.0,91.116,91.1923,91.116,91.1256,11632.0
2019-03-04 13:35:00,95.59,95.63,95.52,95.52,8057.0,91.097,91.1351,91.0303,91.0303,8057.0
2019-03-04 13:40:00,95.51,95.61,95.49,95.59,8905.0,91.0207,91.116,91.0017,91.097,8905.0
2019-03-04 13:45:00,95.59,95.64,95.49,95.64,7810.0,91.097,91.1446,91.0017,91.1446,7810.0
2019-03-04 13:50:00,95.63,95.64,95.58,95.63,9167.0,91.1351,91.1446,91.0874,91.1351,9167.0
2019-03-04 13:55:00,95.62,95.67,95.62,95.63,12027.0,91.1256,91.1732,91.1256,91.1351,12027.0
2019-03-04 14:00:00,95.65,95.66,95.56,95.59,11303.0,91.1542,91.1637,91.0684,91.097,11303.0
2019-03-04 14:05:00,95.61,95.7,95.56,95.59,13311.0,91.116,91.2018,91.0684,91.097,13311.0
2019-03-04 14:10:00,95.59,95.65,95.57,95.63,10646.0,91.097,91.1542,91.0779,91.1351,10646.0
2019-03-04 14:15:00,95.63,95.69,95.59,95.65,9082.0,91.1351,91.1923,91.097,91.1542,9082.0
2019-03-04 14:20:00,95.66,95.68,95.62,95.68,7214.0,91.1637,91.1827,91.1256,91.1827,7214.0
2019-03-04 14:25:00,95.68,95.71,95.62,95.69,10258.0,91.1827,91.2113,91.1256,91.1923,10258.0
2019-03-04 14:30:00,95.69,95.79,95.64,95.69,12242.0,91.1923,91.2876,91.1446,91.1923,12242.0
2019-03-04 14:35:00,95.68,95.75,95.65,95.7,16112.0,91.1827,91.2495,91.1542,91.2018,16112.0
2019-03-04 14:40:00,95.68,95.73,95.67,95.71,11905.0,91.1827,91.2304,91.1732,91.2113,11905.0
2019-03-04 14:45:00,95.7,95.71,95.68,95.7,16749.0,91.2018,91.2113,91.1827,91.2018,16749.0
2019-03-04 14:50:00,95.7,95.83,95.7,95.78,15468.0,91.2018,91.3257,91.2018,91.278,15468.0
2019-03-04 14:55:00,95.8,95.84,95.78,95.78,16228.0,91.2971,91.3352,91.278,91.278,16228.0
2019-03-04 15:00:00,95.79,95.82,95.66,95.68,16055.0,91.2876,91.3162,91.1637,91.1827,16055.0
2019-03-04 15:05:00,95.67,95.72,95.67,95.68,20204.0,91.1732,91.2209,91.1732,91.1827,20204.0
2019-03-04 15:10:00,95.67,95.74,95.67,95.69,11723.0,91.1732,91.2399,91.1732,91.1923,11723.0
2019-03-04 15:15:00,95.7,95.76,95.67,95.71,13180.0,91.2018,91.259,91.1732,91.2113,13180.0
2019-03-04 15:20:00,95.7,95.77,95.68,95.7,13524.0,91.2018,91.2685,91.1827,91.2018,13524.0
2019-03-04 15:25:00,95.71,95.85,95.71,95.78,15278.0,91.2113,91.3448,91.2113,91.278,15278.0
2019-03-04 15:30:00,95.78,95.97,95.77,95.93,36925.0,91.278,91.4591,91.2685,91.421,36925.0
2019-03-04 15:35:00,95.94,96.03,95.87,95.95,34860.0,91.4305,91.5163,91.3638,91.4401,34860.0
2019-03-04 15:40:00,95.95,95.97,95.79,95.82,32692.0,91.4401,91.4591,91.2876,91.3162,32692.0
2019-03-04 15:45:00,95.83,95.92,95.79,95.82,34729.0,91.3257,91.4115,91.2876,91.3162,34729.0
2019-03-04 15:50:00,95.81,95.96,95.81,95.91,57112.0,91.3066,91.4496,91.3066,91.4019,57112.0
2019-03-04 15:55:00,95.9,95.94,95.85,95.89,134146.0,91.3924,91.4305,91.3448,91.3829,134146.0
2019-03-05 09:30:00,96.11,96.18,95.48,95.49,41739.0,91.5925,91.6592,90.9921,91.0017,41739.0
2019-03-05 09:35:00,95.61,96.01,95.55,95.73,51739.0,91.116,91.4972,91.0589,91.2304,51739.0
2019-03-05 09:40:00,95.67,96.04,95.51,95.91,11457.0,91.1732,91.5258,91.0207,91.4019,11457.0
2019-03-05 09:45:00,95.86,95.86,95.55,95.61,54682.0,91.3543,91.3543,91.0589,91.116,54682.0
2019-03-05 09:50:00,95.54,95.6,95.34,95.34,12550.0,91.0493,91.1065,90.8587,90.8587,12550.0
2019-03-05 09:55:00,95.34,95.74,95.34,95.58,18591.0,90.8587,91.2399,90.8587,91.0874,18591.0
2019-03-05 10:00:00,95.6,95.81,95.59,95.78,11318.0,91.1065,91.3066,91.097,91.278,11318.0
2019-03-05 10:05:00,95.78,95.92,95.71,95.74,7100.0,91.278,91.4115,91.2113,91.2399,7100.0
2019-03-05 10:10:00,95.77,95.87,95.7,95.79,34889.0,91.2685,91.3638,91.2018,91.2876,34889.0
2019-03-05 10:15:00,95.82,95.82,95.69,95.73,28380.0,91.3162,91.3162,91.1923,91.2304,28380.0
2019-03-05 10:20:00,95.71,95.77,95.67,95.71,30114.0,91.2113,91.2685,91.1732,91.2113,30114.0
2019-03-05 10:25:00,95.7,95.76,95.59,95.75,22965.0,91.2018,91.259,91.097,91.2495,22965.0
2019-03-05 10:30:00,95.76,95.95,95.76,95.88,11752.0,91.259,91.4401,91.259,91.3733,11752.0
2019-03-05 10:35:00,95.86,95.87,95.74,95.87,91680.0,91.3543,91.3638,91.2399,91.3638,91680.0
2019-03-05 10:40:00,95.88,95.96,95.81,95.82,39497.0,91.3733,91.4496,91.3066,91.3162,39497.0
2019-03-05 10:45:00,95.8,95.83,95.74,95.75,18898.0,91.2971,91.3257,91.2399,91.2495,18898.0
2019-03-05 10:50:00,95.75,95.85,95.73,95.74,18656.0,91.2495,91.3448,91.2304,91.2399,18656.0
2019-03-05 10:55:00,95.73,95.74,95.61,95.64,23164.0,91.2304,91.2399,91.116,91.1446,23164.0
2019-03-05 11:00:00,95.63,95.67,95.59,95.64,6307.0,91.1351,91.1732,91.097,91.1446,6307.0
2019-03-05 11:05:00,95.66,95.66,95.55,95.58,29309.0,91.1637,91.1637,91.0589,91.0874,29309.0
2019-03-05 11:10:00,95.58,95.61,95.5,95.59,11016.0,91.0874,91.116,91.0112,91.097,11016.0
2019-03-05 11:15:00,95.59,95.75,95.59,95.75,14304.0,91.097,91.2495,91.097,91.2495,14304.0
2019-03-05 11:20:00,95.78,95.78,95.62,95.67,31284.0,91.278,91.278,91.1256,91.1732,31284.0
2019-03-05 11:25:00,95.68,95.83,95.67,95.79,16271.0,91.1827,91.3257,91.1732,91.2876,16271.0
2019-03-05 11:30:00,95.77,95.82,95.72,95.82,8153.0,91.2685,91.3162,91.2209,91.3162,8153.0
2019-03-05 11:35:00,95.81,95.84,95.79,95.83,17794.0,91.3066,91.3352,91.2876,91.3257,17794.0
2019-03-05 11:40:00,95.82,95.94,95.81,95.94,25990.0,91.3162,91.4305,91.3066,91.4305,25990.0
2019-03-05 11:45:00,95.95,96.02,95.91,96.0,36875.0,91.4401,91.5068,91.4019,91.4877,36875.0
2019-03-05 11:50:00,96.01,96.06,95.9,95.96,17317.0,91.4972,91.5449,91.3924,91.4496,17317.0
2019-03-05 11:55:00,95.96,96.04,95.89,96.01,40645.0,91.4496,91.5258,91.3829,91.4972,40645.0
2019-03-05 12:00:00,96.02,96.06,95.93,95.94,22034.0,91.5068,91.5449,91.421,91.4305,22034.0
2019-03-05 12:05:00,95.94,96.03,95.94,95.95,12099.0,91.4305,91.5163,91.4305,91.4401,12099.0
2019-03-05 12:10:00,95.92,95.98,95.89,95.95,6522.0,91.4115,91.4686,91.3829,91.4401,6522.0
2019-03-05 12:15:00,95.94,95.96,95.9,95.91,9542.0,91.4305,91.4496,91.3924,91.4019,9542.0
2019-03-05 12:20:00,95.89,95.89,95.82,95.87,46554.0,91.3829,91.3829,91.3162,91.3638,46554.0
2019-03-05 12:25:00,95.87,95.87,95.79,95.85,8211.0,91.3638,91.3638,91.2876,91.3448,8211.0
2019-03-05 12:30:00,95.85,95.92,95.83,95.89,10104.0,91.3448,91.4115,91.3257,91.3829,10104.0
2019-03-05 12:35:00,95.88,95.9,95.83,95.9,8022.0,91.3733,91.3924,91.3257,91.3924,8022.0
2019-03-05 12:40:00,95.89,95.89,95.85,95.88,6198.0,91.3829,91.3829,91.3448,91.3733,6198.0
2019-03-05 12:45:00,95.86,95.87,95.77,95.79,6303.0,91.3543,91.3638,91.2685,91.2876,6303.0
2019-03-05 12:50:00,95.78,95.79,95.73,95.74,16252.0,91.278,91.2876,91.2304,91.2399,16252.0
2019-03-05 12:55:00,95.74,95.81,95.73,95.8,25471.0,91.2399,91.3066,91.2304,91.2971,25471.0
2019-03-05 13:00:00,95.8,95.84,95.76,95.84,6885.0,91.2971,91.3352,91.259,91.3352,6885.0
2019-03-05 13:05:00,95.85,95.89,95.82,95.88,11534.0,91.3448,91.3829,91.3162,91.3733,11534.0
2019-03-05 13:10:00,95.89,95.93,95.85,95.9,17122.0,91.3829,91.421,91.3448,91.3924,17122.0
2019-03-05 13:15:00,95.9,95.9,95.85,95.85,8927.0,91.3924,91.3924,91.3448,91.3448,8927.0
2019-03-05 13:20:00,95.86,95.89,95.85,95.86,12254.0,91.3543,91.3829,91.3448,91.3543,12254.0
2019-03-05 13:25:00,95.87,95.89,95.74,95.74,25120.0,91.3638,91.3829,91.2399,91.2399,25120.0
2019-03-05 13:30:00,95.74,95.77,95.71,95.76,10720.0,91.2399,91.2685,91.2113,91.259,10720.0
2019-03-05 13:35:00,95.77,95.8,95.77,95.8,33537.0,91.2685,91.2971,91.2685,91.2971,33537.0
2019-03-05 13:40:00,95.78,95.78,95.68,95.69,7793.0,91.278,91.278,91.1827,91.1923,7793.0
2019-03-05 13:45:00,95.67,95.72,95.66,95.72,10335.0,91.1732,91.2209,91.1637,91.2209,10335.0
2019-03-05 13:50:00,95.73,95.81,95.73,95.81,5805.0,91.2304,91.3066,91.2304,91.3066,5805.0
2019-03-05 13:55:00,95.8,95.81,95.78,95.8,6141.0,91.2971,91.3066,91.278,91.2971,6141.0
2019-03-05 14:00:00,95.81,95.82,95.76,95.76,12071.0,91.3066,91.3162,91.259,91.259,12071.0
2019-03-05 14:05:00,95.77,95.81,95.75,95.78,11830.0,91.2685,91.3066,91.2495,91.278,11830.0
2019-03-05 14:10:00,95.79,95.85,95.79,95.79,9300.0,91.2876,91.3448,91.2876,91.2876,9300.0
2019-03-05 14:15:00,95.8,95.82,95.78,95.79,6677.0,91.2971,91.3162,91.278,91.2876,6677.0
2019-03-05 14:20:00,95.79,95.8,95.76,95.78,9785.0,91.2876,91.2971,91.259,91.278,9785.0
2019-03-05 14:25:00,95.79,95.82,95.79,95.8,7479.0,91.2876,91.3162,91.2876,91.2971,7479.0
2019-03-05 14:30:00,95.8,95.82,95.77,95.77,9410.0,91.2971,91.3162,91.2685,91.2685,9410.0
2019-03-05 14:35:00,95.76,95.77,95.72,95.74,7679.0,91.259,91.2685,91.2209,91.2399,7679.0
2019-03-05 14:40:00,95.75,95.88,95.75,95.86,11931.0,91.2495,91.3733,91.2495,91.3543,11931.0
2019-03-05 14:45:00,95.85,95.91,95.84,95.89,13603.0,91.3448,91.4019,91.3352,91.3829,13603.0
2019-03-05 14:50:00,95.88,95.92,95.85,95.9,14414.0,91.3733,91.4115,91.3448,91.3924,14414.0
2019-03-05 14:55:00,95.9,95.93,95.87,95.9,21042.0,91.3924,91.421,91.3638,91.3924,21042.0
2019-03-05 15:00:00,95.9,95.94,95.85,95.87,20293.0,91.3924,91.4305,91.3448,91.3638,20293.0
2019-03-05 15:05:00,95.87,95.93,95.83,95.89,35278.0,91.3638,91.421,91.3257,91.3829,35278.0
2019-03-05 15:10:00,95.87,95.94,95.86,95.88,14044.0,91.3638,91.4305,91.3543,91.3733,14044.0
2019-03-05 15:15:00,95.88,95.89,95.81,95.84,17668.0,91.3733,91.3829,91.3066,91.3352,17668.0
2019-03-05 15:20:00,95.83,95.86,95.79,95.86,20793.0,91.3257,91.3543,91.2876,91.3543,20793.0
2019-03-05 15:25:00,95.84,95.88,95.81,95.87,11027.0,91.3352,91.3733,91.3066,91.3638,11027.0
2019-03-05 15:30:00,95.87,95.91,95.84,95.9,19784.0,91.3638,91.4019,91.3352,91.3924,19784.0
2019-03-05 15:35:00,95.89,95.92,95.84,95.86,25603.0,91.3829,91.4115,91.3352,91.3543,25603.0
2019-03-05 15:40:00,95.86,95.9,95.84,95.88,45779.0,91.3543,91.3924,91.3352,91.3733,45779.0
2019-03-05 15:45:00,95.88,95.89,95.83,95.84,38945.0,91.3733,91.3829,91.3257,91.3352,38945.0
2019-03-05 15:50:00,95.84,95.86,95.77,95.79,42790.0,91.3352,91.3543,91.2685,91.2876,42790.0
2019-03-05 15:55:00,95.79,95.82,95.71,95.77,90889.0,91.2876,91.3162,91.2113,91.2685,90889.0
2019-03-06 09:30:00,95.9,95.9,95.35,95.35,30919.0,91.3924,91.3924,90.8683,90.8683,30919.0
2019-03-06 09:35:00,95.44,95.48,95.22,95.29,10092.0,90.954,90.9921,90.7444,90.8111,10092.0
2019-03-06 09:40:00,95.29,95.29,94.91,95.02,21205.0,90.8111,90.8111,90.4489,90.5538,21205.0
2019-03-06 09:45:00,95.01,95.03,94.8,94.84,8550.0,90.5442,90.5633,90.3441,90.3822,8550.0
2019-03-06 09:50:00,94.84,94.9,94.73,94.78,11644.0,90.3822,90.4394,90.2774,90.325,11644.0
2019-03-06 09:55:00,94.79,94.98,94.79,94.87,10200.0,90.3346,90.5156,90.3346,90.4108,10200.0
2019-03-06 10:00:00,94.88,94.91,94.64,94.67,15346.0,90.4203,90.4489,90.1916,90.2202,15346.0
2019-03-06 10:05:00,94.65,94.98,94.64,94.71,16082.0,90.2012,90.5156,90.1916,90.2583,16082.0
2019-03-06 10:10:00,94.69,94.77,94.45,94.46,13939.0,90.2393,90.3155,90.0106,90.0201,13939.0
2019-03-06 10:15:00,94.47,94.55,94.16,94.17,21683.0,90.0296,90.1059,89.7342,89.7437,21683.0
2019-03-06 10:20:00,94.17,94.39,94.16,94.35,18724.0,89.7437,89.9534,89.7342,89.9153,18724.0
2019-03-06 10:25:00,94.35,94.38,94.18,94.23,29427.0,89.9153,89.9438,89.7532,89.8009,29427.0
2019-03-06 10:30:00,94.23,94.28,93.95,93.99,38483.0,89.8009,89.8485,89.5341,89.5722,38483.0
2019-03-06 10:35:00,93.98,94.18,93.98,94.12,37384.0,89.5626,89.7532,89.5626,89.6961,37384.0
2019-03-06 10:40:00,94.12,94.2,94.08,94.14,24158.0,89.6961,89.7723,89.6579,89.7151,24158.0
2019-03-06 10:45:00,94.15,94.22,94.08,94.22,29709.0,89.7247,89.7914,89.6579,89.7914,29709.0
2019-03-06 10:50:00,94.23,94.39,94.22,94.37,18137.0,89.8009,89.9534,89.7914,89.9343,18137.0
2019-03-06 10:55:00,94.38,94.48,94.33,94.34,38674.0,89.9438,90.0391,89.8962,89.9057,38674.0
2019-03-06 11:00:00,94.35,94.39,94.29,94.36,23893.0,89.9153,89.9534,89.8581,89.9248,23893.0
2019-03-06 11:05:00,94.37,94.43,94.35,94.4,17895.0,89.9343,89.9915,89.9153,89.9629,17895.0
2019-03-06 11:10:00,94.4,94.41,94.25,94.28,18532.0,89.9629,89.9724,89.82,89.8485,18532.0
2019-03-06 11:15:00,94.3,94.31,94.09,94.11,16641.0,89.8676,89.8771,89.6675,89.6865,16641.0
2019-03-06 11:20:00,94.11,94.25,94.04,94.1,42789.0,89.6865,89.82,89.6198,89.677,42789.0
2019-03-06 11:25:00,94.09,94.2,94.04,94.05,22834.0,89.6675,89.7723,89.6198,89.6294,22834.0
2019-03-06 11:30:00,94.05,94.1,93.99,94.0,18049.0,89.6294,89.677,89.5722,89.5817,18049.0
2019-03-06 11:35:00,93.98,94.05,93.84,93.84,21049.0,89.5626,89.6294,89.4292,89.4292,21049.0
2019-03-06 11:40:00,93.84,93.93,93.82,93.87,15500.0,89.4292,89.515,89.4102,89.4578,15500.0
2019-03-06 11:45:00,93.88,93.99,93.8,93.81,12452.0,89.4673,89.5722,89.3911,89.4006,12452.0
2019-03-06 11:50:00,93.8,93.84,93.71,93.78,16770.0,89.3911,89.4292,89.3053,89.372,16770.0
2019-03-06 11:55:00,93.78,93.85,93.76,93.79,15207.0,89.372,89.4388,89.353,89.3816,15207.0
2019-03-06 12:00:00,93.8,93.97,93.8,93.95,16421.0,89.3911,89.5531,89.3911,89.5341,16421.0
2019-03-06 12:05:00,93.97,94.03,93.94,94.02,16586.0,89.5531,89.6103,89.5245,89.6008,16586.0
2019-03-06 12:10:00,94.02,94.05,93.92,93.95,19253.0,89.6008,89.6294,89.5055,89.5341,19253.0
2019-03-06 12:15:00,93.94,93.95,93.83,93.84,10580.0,89.5245,89.5341,89.4197,89.4292,10580.0
2019-03-06 12:20:00,93.85,93.91,93.79,93.79,6951.0,89.4388,89.4959,89.3816,89.3816,6951.0
2019-03-06 12:25:00,93.79,93.84,93.77,93.81,9418.0,89.3816,89.4292,89.3625,89.4006,9418.0
2019-03-06 12:30:00,93.83,93.93,93.83,93.91,5965.0,89.4197,89.515,89.4197,89.4959,5965.0
2019-03-06 12:35:00,93.9,93.96,93.88,93.88,7584.0,89.4864,89.5436,89.4673,89.4673,7584.0
2019-03-06 12:40:00,93.87,93.9,93.83,93.88,8496.0,89.4578,89.4864,89.4197,89.4673,8496.0
2019-03-06 12:45:00,93.86,93.89,93.8,93.82,9076.0,89.4483,89.4769,89.3911,89.4102,9076.0
2019-03-06 12:50:00,93.85,93.97,93.85,93.85,12067.0,89.4388,89.5531,89.4388,89.4388,12067.0
2019-03-06 12:55:00,93.85,93.87,93.77,93.78,9422.0,89.4388,89.4578,89.3625,89.372,9422.0
2019-03-06 13:00:00,93.8,93.81,93.72,93.73,15300.0,89.3911,89.4006,89.3149,89.3244,15300.0
2019-03-06 13:05:00,93.72,93.75,93.62,93.64,16376.0,89.3149,89.3435,89.2196,89.2386,16376.0
2019-03-06 13:10:00,93.65,93.74,93.65,93.74,10444.0,89.2482,89.3339,89.2482,89.3339,10444.0
2019-03-06 13:15:00,93.75,93.84,93.73,93.82,18549.0,89.3435,89.4292,89.3244,89.4102,18549.0
2019-03-06 13:20:00,93.82,93.82,93.7,93.73,11394.0,89.4102,89.4102,89.2958,89.3244,11394.0
2019-03-06 13:25:00,93.72,93.76,93.71,93.74,7902.0,89.3149,89.353,89.3053,89.3339,7902.0
2019-03-06 13:30:00,93.74,93.86,93.74,93.86,9911.0,89.3339,89.4483,89.3339,89.4483,9911.0
2019-03-06 13:35:00,93.84,93.95,93.8,93.95,37855.0,89.4292,89.5341,89.3911,89.5341,37855.0
2019-03-06 13:40:00,93.96,94.0,93.94,93.95,9264.0,89.5436,89.5817,89.5245,89.5341,9264.0
2019-03-06 13:45:00,93.95,93.95,93.88,93.94,15796.0,89.5341,89.5341,89.4673,89.5245,15796.0
2019-03-06 13:50:00,93.93,94.19,93.92,94.17,53188.0,89.515,89.7628,89.5055,89.7437,53188.0
2019-03-06 13:55:00,94.19,94.35,94.19,94.29,56150.0,89.7628,89.9153,89.7628,89.8581,56150.0
2019-03-06 14:00:00,94.28,94.33,94.24,94.29,17565.0,89.8485,89.8962,89.8104,89.8581,17565.0
2019-03-06 14:05:00,94.28,94.28,94.16,94.2,17338.0,89.8485,89.8485,89.7342,89.7723,17338.0
2019-03-06 14:10:00,94.19,94.29,94.1,94.1,23368.0,89.7628,89.8581,89.677,89.677,23368.0
2019-03-06 14:15:00,94.1,94.11,94.0,94.0,24579.0,89.677,89.6865,89.5817,89.5817,24579.0
2019-03-06 14:20:00,94.0,94.08,93.99,94.06,19911.0,89.5817,89.6579,89.5722,89.6389,19911.0
2019-03-06 14:25:00,94.05,94.11,93.99,94.06,33775.0,89.6294,89.6865,89.5722,89.6389,33775.0
2019-03-06 14:30:00,94.06,94.19,94.06,94.15,17356.0,89.6389,89.7628,89.6389,89.7247,17356.0
2019-03-06 14:35:00,94.17,94.26,94.16,94.26,11169.0,89.7437,89.8295,89.7342,89.8295,11169.0
2019-03-06 14:40:00,94.26,94.34,94.24,94.31,12556.0,89.8295,89.9057,89.8104,89.8771,12556.0
2019-03-06 14:45:00,94.31,94.35,94.28,94.31,11278.0,89.8771,89.9153,89.8485,89.8771,11278.0
2019-03-06 14:50:00,94.31,94.49,94.29,94.45,21516.0,89.8771,90.0487,89.8581,90.0106,21516.0
2019-03-06 14:55:00,94.43,94.51,94.31,94.37,24038.0,89.9915,90.0677,89.8771,89.9343,24038.0
2019-03-06 15:00:00,94.33,94.41,94.3,94.36,13939.0,89.8962,89.9724,89.8676,89.9248,13939.0
2019-03-06 15:05:00,94.36,94.39,94.29,94.32,12712.0,89.9248,89.9534,89.8581,89.8867,12712.0
2019-03-06 15:10:00,94.3,94.36,94.24,94.26,11724.0,89.8676,89.9248,89.8104,89.8295,11724.0
2019-03-06 15:15:00,94.25,94.28,94.17,94.24,25378.0,89.82,89.8485,89.7437,89.8104,25378.0
2019-03-06 15:20:00,94.25,94.31,94.25,94.3,14331.0,89.82,89.8771,89.82,89.8676,14331.0
2019-03-06 15:25:00,94.3,94.3,94.18,94.29,20789.0,89.8676,89.8676,89.7532,89.8581,20789.0
2019-03-06 15:30:00,94.28,94.34,94.27,94.3,22497.0,89.8485,89.9057,89.839,89.8676,22497.0
2019-03-06 15:35:00,94.29,94.39,94.26,94.35,35217.0,89.8581,89.9534,89.8295,89.9153,35217.0
2019-03-06 15:40:00,94.35,94.43,94.35,94.42,32388.0,89.9153,89.9915,89.9153,89.982,32388.0
2019-03-06 15:45:00,94.41,94.41,94.24,94.26,40908.0,89.9724,89.9724,89.8104,89.8295,40908.0
2019-03-06 15:50:00,94.26,94.41,94.26,94.3,41816.0,89.8295,89.9724,89.8295,89.8676,41816.0
2019-03-06 15:55:00,94.31,94.33,94.17,94.17,94919.0,89.8771,89.8962,89.7437,89.7437,94919.0
2019-03-07 09:30:00,93.89,94.29,93.68,93.76,38239.0,89.4769,89.8581,89.2767,89.353,38239.0
2019-03-07 09:35:00,93.83,93.98,93.62,93.84,43884.0,89.4197,89.5626,89.2196,89.4292,43884.0
2019-03-07 09:40:00,93.84,93.99,93.74,93.82,29706.0,89.4292,89.5722,89.3339,89.4102,29706.0
2019-03-07 09:45:00,93.79,93.85,93.64,93.64,17124.0,89.3816,89.4388,89.2386,89.2386,17124.0
2019-03-07 09:50:00,93.62,93.64,93.3,93.46,17056.0,89.2196,89.2386,88.9146,89.0671,17056.0
2019-03-07 09:55:00,93.48,93.54,93.3,93.48,16531.0,89.0862,89.1433,88.9146,89.0862,16531.0
2019-03-07 10:00:00,93.48,93.5,93.29,93.43,18368.0,89.0862,89.1052,88.9051,89.0385,18368.0
2019-03-07 10:05:00,93.44,93.51,93.33,93.38,15018.0,89.048,89.1147,88.9432,88.9909,15018.0
2019-03-07 10:10:00,93.39,93.41,93.14,93.17,19420.0,89.0004,89.0194,88.7621,88.7907,19420.0
2019-03-07 10:15:00,93.17,93.27,93.03,93.07,24542.0,88.7907,88.886,88.6573,88.6954,24542.0
2019-03-07 10:20:00,93.05,93.2,92.92,93.13,28992.0,88.6764,88.8193,88.5525,88.7526,28992.0
2019-03-07 10:25:00,93.12,93.24,93.07,93.17,15946.0,88.7431,88.8574,88.6954,88.7907,15946.0
2019-03-07 10:30:00,93.17,93.32,93.12,93.3,11670.0,88.7907,88.9337,88.7431,88.9146,11670.0
2019-03-07 10:35:00,93.26,93.26,93.14,93.17,17963.0,88.8765,88.8765,88.7621,88.7907,17963.0
2019-03-07 10:40:00,93.16,93.16,92.95,92.95,18483.0,88.7812,88.7812,88.5811,88.5811,18483.0
2019-03-07 10:45:00,92.95,93.13,92.95,93.13,16939.0,88.5811,88.7526,88.5811,88.7526,16939.0
2019-03-07 10:50:00,93.14,93.19,93.05,93.18,23868.0,88.7621,88.8098,88.6764,88.8003,23868.0
2019-03-07 10:55:00,93.2,93.31,93.2,93.28,17754.0,88.8193,88.9241,88.8193,88.8956,17754.0
2019-03-07 11:00:00,93.3,93.3,93.14,93.16,44687.0,88.9146,88.9146,88.7621,88.7812,44687.0
2019-03-07 11:05:00,93.15,93.2,93.13,93.2,24987.0,88.7717,88.8193,88.7526,88.8193,24987.0
2019-03-07 11:10:00,93.23,93.41,93.23,93.41,19054.0,88.8479,89.0194,88.8479,89.0194,19054.0
2019-03-07 11:15:00,93.42,93.44,93.23,93.32,14538.0,89.029,89.048,88.8479,88.9337,14538.0
2019-03-07 11:20:00,93.32,93.34,93.27,93.32,17204.0,88.9337,88.9527,88.886,88.9337,17204.0
2019-03-07 11:25:00,93.35,93.47,93.34,93.45,11765.0,88.9623,89.0766,88.9527,89.0576,11765.0
2019-03-07 11:30:00,93.47,93.56,93.4,93.41,66151.0,89.0766,89.1624,89.0099,89.0194,66151.0
2019-03-07 11:35:00,93.41,93.52,93.34,93.45,79896.0,89.0194,89.1243,88.9527,89.0576,79896.0
2019-03-07 11:40:00,93.45,93.62,93.45,93.54,17750.0,89.0576,89.2196,89.0576,89.1433,17750.0
2019-03-07 11:45:00,93.53,93.63,93.47,93.48,39631.0,89.1338,89.2291,89.0766,89.0862,39631.0
2019-03-07 11:50:00,93.49,93.52,93.43,93.47,16973.0,89.0957,89.1243,89.0385,89.0766,16973.0
2019-03-07 11:55:00,93.48,93.5,93.39,93.46,23697.0,89.0862,89.1052,89.0004,89.0671,23697.0
2019-03-07 12:00:00,93.45,93.48,93.34,93.35,24557.0,89.0576,89.0862,88.9527,88.9623,24557.0
2019-03-07 12:05:00,93.35,93.36,93.25,93.31,57444.0,88.9623,88.9718,88.867,88.9241,57444.0
2019-03-07 12:10:00,93.3,93.34,93.27,93.31,23491.0,88.9146,88.9527,88.886,88.9241,23491.0
2019-03-07 12:15:00,93.31,93.47,93.26,93.47,70646.0,88.9241,89.0766,88.8765,89.0766,70646.0
2019-03-07 12:20:00,93.45,93.51,93.41,93.47,26755.0,89.0576,89.1147,89.0194,89.0766,26755.0
2019-03-07 12:25:00,93.5,93.63,93.44,93.59,12147.0,89.1052,89.2291,89.048,89.191,12147.0
2019-03-07 12:30:00,93.58,93.69,93.46,93.67,20241.0,89.1815,89.2863,89.0671,89.2672,20241.0
2019-03-07 12:35:00,93.67,93.67,93.56,93.61,11352.0,89.2672,89.2672,89.1624,89.21,11352.0
2019-03-07 12:40:00,93.61,93.65,93.57,93.59,18091.0,89.21,89.2482,89.1719,89.191,18091.0
2019-03-07 12:45:00,93.58,93.6,93.51,93.55,15540.0,89.1815,89.2005,89.1147,89.1529,15540.0
2019-03-07 12:50:00,93.56,93.68,93.5,93.68,53979.0,89.1624,89.2767,89.1052,89.2767,53979.0
2019-03-07 12:55:00,93.68,93.73,93.57,93.6,20788.0,89.2767,89.3244,89.1719,89.2005,20788.0
2019-03-07 13:00:00,93.58,93.58,93.43,93.43,21791.0,89.1815,89.1815,89.0385,89.0385,21791.0
2019-03-07 13:05:00,93.44,93.45,93.25,93.33,20654.0,89.048,89.0576,88.867,88.9432,20654.0
2019-03-07 13:10:00,93.34,93.51,93.34,93.5,33279.0,88.9527,89.1147,88.9527,89.1052,33279.0
2019-03-07 13:15:00,93.52,93.55,93.48,93.51,10821.0,89.1243,89.1529,89.0862,89.1147,10821.0
2019-03-07 13:20:00,93.51,93.51,93.19,93.2,55753.0,89.1147,89.1147,88.8098,88.8193,55753.0
2019-03-07 13:25:00,93.21,93.24,92.93,93.24,48096.0,88.8288,88.8574,88.562,88.8574,48096.0
2019-03-07 13:30:00,93.27,93.27,93.14,93.19,24881.0,88.886,88.886,88.7621,88.8098,24881.0
2019-03-07 13:35:00,93.19,93.21,93.14,93.15,18541.0,88.8098,88.8288,88.7621,88.7717,18541.0
2019-03-07 13:40:00,93.15,93.26,93.12,93.24,19486.0,88.7717,88.8765,88.7431,88.8574,19486.0
2019-03-07 13:45:00,93.25,93.31,93.17,93.28,22198.0,88.867,88.9241,88.7907,88.8956,22198.0
2019-03-07 13:50:00,93.29,93.34,93.2,93.21,36816.0,88.9051,88.9527,88.8193,88.8288,36816.0
2019-03-07 13:55:00,93.22,93.24,93.11,93.12,21045.0,88.8384,88.8574,88.7335,88.7431,21045.0
2019-03-07 14:00:00,93.1,93.19,93.05,93.06,27144.0,88.724,88.8098,88.6764,88.6859,27144.0
2019-03-07 14:05:00,93.09,93.11,92.99,93.0,26344.0,88.7145,88.7335,88.6192,88.6287,26344.0
2019-03-07 14:10:00,92.99,93.0,92.93,92.94,17057.0,88.6192,88.6287,88.562,88.5715,17057.0
2019-03-07 14:15:00,92.93,92.93,92.81,92.86,23303.0,88.562,88.562,88.4476,88.4953,23303.0
2019-03-07 14:20:00,92.86,92.9,92.84,92.85,28802.0,88.4953,88.5334,88.4762,88.4858,28802.0
2019-03-07 14:25:00,92.85,92.9,92.82,92.87,12475.0,88.4858,88.5334,88.4572,88.5048,12475.0
2019-03-07 14:30:00,92.87,92.92,92.8,92.81,19625.0,88.5048,88.5525,88.4381,88.4476,19625.0
2019-03-07 14:35:00,92.81,92.92,92.71,92.76,62738.0,88.4476,88.5525,88.3523,88.4,62738.0
2019-03-07 14:40:00,92.74,92.81,92.61,92.66,84557.0,88.3809,88.4476,88.257,88.3047,84557.0
2019-03-07 14:45:00,92.65,92.77,92.59,92.76,31510.0,88.2952,88.4095,88.238,88.4,31510.0
2019-03-07 14:50:00,92.75,92.84,92.66,92.74,24322.0,88.3905,88.4762,88.3047,88.3809,24322.0
2019-03-07 14:55:00,92.73,92.77,92.62,92.64,17105.0,88.3714,88.4095,88.2666,88.2856,17105.0
2019-03-07 15:00:00,92.65,92.68,92.57,92.68,45839.0,88.2952,88.3238,88.2189,88.3238,45839.0
2019-03-07 15:05:00,92.69,92.7,92.64,92.65,32580.0,88.3333,88.3428,88.2856,88.2952,32580.0
2019-03-07 15:10:00,92.65,92.65,92.48,92.49,56367.0,88.2952,88.2952,88.1332,88.1427,56367.0
2019-03-07 15:15:00,92.51,92.62,92.48,92.62,58964.0,88.1617,88.2666,88.1332,88.2666,58964.0
2019-03-07 15:20:00,92.62,92.64,92.55,92.59,50537.0,88.2666,88.2856,88.1999,88.238,50537.0
2019-03-07 15:25:00,92.6,92.65,92.25,92.28,59530.0,88.2475,88.2952,87.914,87.9426,59530.0
2019-03-07 15:30:00,92.28,92.62,92.27,92.56,64037.0,87.9426,88.2666,87.933,88.2094,64037.0
2019-03-07 15:35:00,92.56,92.69,92.55,92.68,56900.0,88.2094,88.3333,88.1999,88.3238,56900.0
2019-03-07 15:40:00,92.67,92.67,92.37,92.45,86260.0,88.3142,88.3142,88.0283,88.1046,86260.0
2019-03-07 15:45:00,92.45,92.5,92.36,92.37,129153.0,88.1046,88.1522,88.0188,88.0283,129153.0
2019-03-07 15:50:00,92.37,92.4,92.26,92.37,144626.0,88.0283,88.0569,87.9235,88.0283,144626.0
2019-03-07 15:55:00,92.37,92.57,92.36,92.55,267394.0,88.0283,88.2189,88.0188,88.1999,267394.0
2019-03-08 09:30:00,92.26,92.26,91.86,91.86,36475.0,87.9235,87.9235,87.5423,87.5423,36475.0
2019-03-08 09:35:00,91.89,91.93,91.51,91.64,22408.0,87.5709,87.609,87.2087,87.3326,22408.0
2019-03-08 09:40:00,91.66,91.79,91.6,91.65,18620.0,87.3517,87.4756,87.2945,87.3422,18620.0
2019-03-08 09:45:00,91.7,91.83,91.69,91.75,24004.0,87.3898,87.5137,87.3803,87.4375,24004.0
2019-03-08 09:50:00,91.72,92.15,91.72,91.95,58052.0,87.4089,87.8187,87.4089,87.6281,58052.0
2019-03-08 09:55:00,91.97,92.02,91.89,91.9,20633.0,87.6471,87.6948,87.5709,87.5804,20633.0
2019-03-08 10:00:00,91.9,91.9,91.74,91.86,24350.0,87.5804,87.5804,87.4279,87.5423,24350.0
2019-03-08 10:05:00,91.85,91.92,91.63,91.92,26012.0,87.5328,87.5995,87.3231,87.5995,26012.0
2019-03-08 10:10:00,91.94,92.09,91.92,92.0,41769.0,87.6185,87.7615,87.5995,87.6757,41769.0
2019-03-08 10:15:00,92.03,92.08,91.93,92.01,18073.0,87.7043,87.752,87.609,87.6852,18073.0
2019-03-08 10:20:00,92.03,92.15,91.99,92.0,22201.0,87.7043,87.8187,87.6662,87.6757,22201.0
2019-03-08 10:25:00,92.0,92.16,91.99,92.08,16567.0,87.6757,87.8282,87.6662,87.752,16567.0
2019-03-08 10:30:00,92.08,92.08,91.87,91.87,8395.0,87.752,87.752,87.5518,87.5518,8395.0
2019-03-08 10:35:00,91.87,92.0,91.81,91.88,78878.0,87.5518,87.6757,87.4946,87.5614,78878.0
2019-03-08 10:40:00,91.88,92.05,91.81,91.98,23027.0,87.5614,87.7234,87.4946,87.6567,23027.0
2019-03-08 10:45:00,91.97,92.02,91.85,91.91,22598.0,87.6471,87.6948,87.5328,87.5899,22598.0
2019-03-08 10:50:00,91.9,91.9,91.7,91.71,9387.0,87.5804,87.5804,87.3898,87.3993,9387.0
2019-03-08 10:55:00,91.7,91.71,91.56,91.57,13548.0,87.3898,87.3993,87.2564,87.2659,13548.0
2019-03-08 11:00:00,91.57,91.64,91.5,91.56,27219.0,87.2659,87.3326,87.1992,87.2564,27219.0
2019-03-08 11:05:00,91.6,91.68,91.56,91.64,9962.0,87.2945,87.3708,87.2564,87.3326,9962.0
2019-03-08 11:10:00,91.64,91.77,91.63,91.71,14719.0,87.3326,87.4565,87.3231,87.3993,14719.0
2019-03-08 11:15:00,91.72,91.77,91.67,91.68,16011.0,87.4089,87.4565,87.3612,87.3708,16011.0
2019-03-08 11:20:00,91.68,91.75,91.66,91.72,18864.0,87.3708,87.4375,87.3517,87.4089,18864.0
2019-03-08 11:25:00,91.72,91.79,91.69,91.78,20734.0,87.4089,87.4756,87.3803,87.4661,20734.0
2019-03-08 11:30:00,91.79,91.83,91.76,91.77,19483.0,87.4756,87.5137,87.447,87.4565,19483.0
2019-03-08 11:35:00,91.77,91.79,91.71,91.75,19147.0,87.4565,87.4756,87.3993,87.4375,19147.0
2019-03-08 11:40:00,91.75,91.81,91.73,91.73,14369.0,87.4375,87.4946,87.4184,87.4184,14369.0
2019-03-08 11:45:00,91.74,91.86,91.73,91.84,14864.0,87.4279,87.5423,87.4184,87.5232,14864.0
2019-03-08 11:50:00,91.83,91.87,91.75,91.83,7535.0,87.5137,87.5518,87.4375,87.5137,7535.0
2019-03-08 11:55:00,91.82,91.83,91.71,91.71,10264.0,87.5042,87.5137,87.3993,87.3993,10264.0
2019-03-08 12:00:00,91.71,91.74,91.56,91.56,9508.0,87.3993,87.4279,87.2564,87.2564,9508.0
2019-03-08 12:05:00,91.56,91.62,91.51,91.54,9867.0,87.2564,87.3136,87.2087,87.2373,9867.0
2019-03-08 12:10:00,91.55,91.66,91.55,91.65,11610.0,87.2469,87.3517,87.2469,87.3422,11610.0
2019-03-08 12:15:00,91.65,91.67,91.53,91.54,16914.0,87.3422,87.3612,87.2278,87.2373,16914.0
2019-03-08 12:20:00,91.54,91.57,91.44,91.44,8256.0,87.2373,87.2659,87.142,87.142,8256.0
2019-03-08 12:25:00,91.43,91.6,91.42,91.6,9169.0,87.1325,87.2945,87.123,87.2945,9169.0
2019-03-08 12:30:00,91.6,91.61,91.53,91.53,20852.0,87.2945,87.304,87.2278,87.2278,20852.0
2019-03-08 12:35:00,91.54,91.54,91.41,91.41,14378.0,87.2373,87.2373,87.1134,87.1134,14378.0
2019-03-08 12:40:00,91.4,91.46,91.35,91.36,15774.0,87.1039,87.1611,87.0563,87.0658,15774.0
2019-03-08 12:45:00,91.37,91.41,91.35,91.36,70281.0,87.0753,87.1134,87.0563,87.0658,70281.0
2019-03-08 12:50:00,91.37,91.38,91.23,91.29,13289.0,87.0753,87.0849,86.9419,86.9991,13289.0
2019-03-08 12:55:00,91.29,91.31,91.24,91.27,8237.0,86.9991,87.0181,86.9514,86.98,8237.0
2019-03-08 13:00:00,91.26,91.31,91.24,91.29,8862.0,86.9705,87.0181,86.9514,86.9991,8862.0
2019-03-08 13:05:00,91.28,91.28,91.21,91.24,7003.0,86.9896,86.9896,86.9228,86.9514,7003.0
2019-03-08 13:10:00,91.25,91.36,91.25,91.35,10590.0,86.961,87.0658,86.961,87.0563,10590.0
2019-03-08 13:15:00,91.34,91.36,91.27,91.35,11623.0,87.0467,87.0658,86.98,87.0563,11623.0
2019-03-08 13:20:00,91.35,91.35,91.28,91.33,4803.0,87.0563,87.0563,86.9896,87.0372,4803.0
2019-03-08 13:25:00,91.33,91.37,91.32,91.35,5757.0,87.0372,87.0753,87.0277,87.0563,5757.0
2019-03-08 13:30:00,91.4,91.43,91.38,91.41,5578.0,87.1039,87.1325,87.0849,87.1134,5578.0
2019-03-08 13:35:00,91.4,91.49,91.38,91.47,12952.0,87.1039,87.1897,87.0849,87.1706,12952.0
2019-03-08 13:40:00,91.46,91.53,91.45,91.51,9656.0,87.1611,87.2278,87.1516,87.2087,9656.0
2019-03-08 13:45:00,91.52,91.56,91.5,91.56,9058.0,87.2183,87.2564,87.1992,87.2564,9058.0
2019-03-08 13:50:00,91.56,91.56,91.48,91.49,11999.0,87.2564,87.2564,87.1802,87.1897,11999.0
2019-03-08 13:55:00,91.48,91.54,91.48,91.54,14786.0,87.1802,87.2373,87.1802,87.2373,14786.0
2019-03-08 14:00:00,91.55,91.56,91.47,91.51,16505.0,87.2469,87.2564,87.1706,87.2087,16505.0
2019-03-08 14:05:00,91.51,91.6,91.5,91.6,9538.0,87.2087,87.2945,87.1992,87.2945,9538.0
2019-03-08 14:10:00,91.6,91.63,91.51,91.56,14665.0,87.2945,87.3231,87.2087,87.2564,14665.0
2019-03-08 14:15:00,91.58,91.71,91.58,91.71,9346.0,87.2755,87.3993,87.2755,87.3993,9346.0
2019-03-08 14:20:00,91.7,91.82,91.7,91.81,14971.0,87.3898,87.5042,87.3898,87.4946,14971.0
2019-03-08 14:25:00,91.81,91.81,91.78,91.79,31010.0,87.4946,87.4946,87.4661,87.4756,31010.0
2019-03-08 14:30:00,91.79,91.91,91.78,91.82,19326.0,87.4756,87.5899,87.4661,87.5042,19326.0
2019-03-08 14:35:00,91.82,91.83,91.62,91.71,25941.0,87.5042,87.5137,87.3136,87.3993,25941.0
2019-03-08 14:40:00,91.72,91.89,91.72,91.86,13504.0,87.4089,87.5709,87.4089,87.5423,13504.0
2019-03-08 14:45:00,91.87,91.9,91.8,91.85,17178.0,87.5518,87.5804,87.4851,87.5328,17178.0
2019-03-08 14:50:00,91.88,92.02,91.88,91.98,20372.0,87.5614,87.6948,87.5614,87.6567,20372.0
2019-03-08 14:55:00,92.0,92.02,91.91,91.95,28356.0,87.6757,87.6948,87.5899,87.6281,28356.0
2019-03-08 15:00:00,91.95,92.0,91.9,91.96,22604.0,87.6281,87.6757,87.5804,87.6376,22604.0
2019-03-08 15:05:00,91.95,92.01,91.87,91.9,27329.0,87.6281,87.6852,87.5518,87.5804,27329.0
2019-03-08 15:10:00,91.89,91.93,91.84,91.89,16865.0,87.5709,87.609,87.5232,87.5709,16865.0
2019-03-08 15:15:00,91.89,91.93,91.85,91.91,29068.0,87.5709,87.609,87.5328,87.5899,29068.0
2019-03-08 15:20:00,91.91,91.94,91.85,91.87,11413.0,87.5899,87.6185,87.5328,87.5518,11413.0
2019-03-08 15:25:00,91.87,91.89,91.79,91.8,24844.0,87.5518,87.5709,87.4756,87.4851,24844.0
2019-03-08 15:30:00,91.79,91.95,91.77,91.95,18697.0,87.4756,87.6281,87.4565,87.6281,18697.0
2019-03-08 15:35:00,91.94,91.94,91.84,91.89,20778.0,87.6185,87.6185,87.5232,87.5709,20778.0
2019-03-08 15:40:00,91.91,92.06,91.89,92.05,29756.0,87.5899,87.7329,87.5709,87.7234,29756.0
2019-03-08 15:45:00,92.07,92.22,92.06,92.18,35443.0,87.7424,87.8854,87.7329,87.8473,35443.0
2019-03-08 15:50:00,92.18,92.35,92.18,92.31,37803.0,87.8473,88.0093,87.8473,87.9711,37803.0
2019-03-08 15:55:00,92.3,92.45,92.29,92.41,143201.0,87.9616,88.1046,87.9521,88.0664,143201.0
2019-03-11 09:30:00,92.65,92.99,92.55,92.66,33119.0,88.2952,88.6192,88.1999,88.3047,33119.0
2019-03-11 09:35:00,92.68,92.91,92.62,92.8,22020.0,88.3238,88.5429,88.2666,88.4381,22020.0
2019-03-11 09:40:00,92.8,93.04,92.8,93.04,22501.0,88.4381,88.6668,88.4381,88.6668,22501.0
2019-03-11 09:45:00,93.04,93.14,92.85,92.89,34915.0,88.6668,88.7621,88.4858,88.5239,34915.0
2019-03-11 09:50:00,92.89,93.62,92.87,93.55,74690.0,88.5239,89.2196,88.5048,89.1529,74690.0
2019-03-11 09:55:00,93.55,93.91,93.47,93.7,86510.0,89.1529,89.4959,89.0766,89.2958,86510.0
2019-03-11 10:00:00,93.69,93.92,93.69,93.87,47972.0,89.2863,89.5055,89.2863,89.4578,47972.0
2019-03-11 10:05:00,93.88,93.92,93.76,93.88,19702.0,89.4673,89.5055,89.353,89.4673,19702.0
2019-03-11 10:10:00,93.87,93.92,93.8,93.86,19904.0,89.4578,89.5055,89.3911,89.4483,19904.0
2019-03-11 10:15:00,93.87,94.05,93.8,94.04,26801.0,89.4578,89.6294,89.3911,89.6198,26801.0
2019-03-11 10:20:00,94.03,94.12,93.98,94.11,19740.0,89.6103,89.6961,89.5626,89.6865,19740.0
2019-03-11 10:25:00,94.12,94.3,94.12,94.27,27045.0,89.6961,89.8676,89.6961,89.839,27045.0
2019-03-11 10:30:00,94.27,94.27,94.07,94.12,23836.0,89.839,89.839,89.6484,89.6961,23836.0
2019-03-11 10:35:00,94.11,94.17,94.04,94.1,14619.0,89.6865,89.7437,89.6198,89.677,14619.0
2019-03-11 10:40:00,94.07,94.17,94.03,94.15,16425.0,89.6484,89.7437,89.6103,89.7247,16425.0
2019-03-11 10:45:00,94.15,94.21,94.05,94.19,25914.0,89.7247,89.7818,89.6294,89.7628,25914.0
2019-03-11 10:50:00,94.2,94.22,94.02,94.04,17240.0,89.7723,89.7914,89.6008,89.6198,17240.0
2019-03-11 10:55:00,94.02,94.15,93.98,94.09,18321.0,89.6008,89.7247,89.5626,89.6675,18321.0
2019-03-11 11:00:00,94.09,94.1,93.97,94.0,21805.0,89.6675,89.677,89.5531,89.5817,21805.0
2019-03-11 11:05:00,94.01,94.08,93.96,94.01,15957.0,89.5912,89.6579,89.5436,89.5912,15957.0
2019-03-11 11:10:00,94.01,94.11,93.95,94.08,11256.0,89.5912,89.6865,89.5341,89.6579,11256.0
2019-03-11 11:15:00,94.08,94.11,93.9,93.92,15745.0,89.6579,89.6865,89.4864,89.5055,15745.0
2019-03-11 11:20:00,93.93,93.96,93.87,93.88,11834.0,89.515,89.5436,89.4578,89.4673,11834.0
2019-03-11 11:25:00,93.89,94.0,93.81,93.99,14630.0,89.4769,89.5817,89.4006,89.5722,14630.0
2019-03-11 11:30:00,93.99,94.02,93.93,93.99,16561.0,89.5722,89.6008,89.515,89.5722,16561.0
2019-03-11 11:35:00,93.99,94.1,93.98,94.02,13067.0,89.5722,89.677,89.5626,89.6008,13067.0
2019-03-11 11:40:00,94.04,94.06,93.98,93.99,11745.0,89.6198,89.6389,89.5626,89.5722,11745.0
2019-03-11 11:45:00,93.98,94.08,93.98,94.06,18785.0,89.5626,89.6579,89.5626,89.6389,18785.0
2019-03-11 11:50:00,94.07,94.15,94.05,94.09,33952.0,89.6484,89.7247,89.6294,89.6675,33952.0
2019-03-11 11:55:00,94.1,94.1,93.96,94.03,62284.0,89.677,89.677,89.5436,89.6103,62284.0
2019-03-11 12:00:00,94.04,94.09,93.96,94.09,12774.0,89.6198,89.6675,89.5436,89.6675,12774.0
2019-03-11 12:05:00,94.07,94.11,94.02,94.11,15524.0,89.6484,89.6865,89.6008,89.6865,15524.0
2019-03-11 12:10:00,94.1,94.15,94.06,94.13,9983.0,89.677,89.7247,89.6389,89.7056,9983.0
2019-03-11 12:15:00,94.12,94.13,94.03,94.03,11037.0,89.6961,89.7056,89.6103,89.6103,11037.0
2019-03-11 12:20:00,94.03,94.06,94.0,94.05,19805.0,89.6103,89.6389,89.5817,89.6294,19805.0
2019-03-11 12:25:00,94.04,94.09,94.04,94.05,201170.0,89.6198,89.6675,89.6198,89.6294,201170.0
2019-03-11 12:30:00,94.06,94.15,94.05,94.09,14656.0,89.6389,89.7247,89.6294,89.6675,14656.0
2019-03-11 12:35:00,94.1,94.12,94.05,94.05,15525.0,89.677,89.6961,89.6294,89.6294,15525.0
2019-03-11 12:40:00,94.06,94.14,94.02,94.11,13751.0,89.6389,89.7151,89.6008,89.6865,13751.0
2019-03-11 12:45:00,94.12,94.18,94.09,94.1,13860.0,89.6961,89.7532,89.6675,89.677,13860.0
2019-03-11 12:50:00,94.1,94.1,93.98,93.99,14083.0,89.677,89.677,89.5626,89.5722,14083.0
2019-03-11 12:55:00,93.99,94.07,93.98,94.06,8629.0,89.5722,89.6484,89.5626,89.6389,8629.0
2019-03-11 13:00:00,94.05,94.07,93.96,93.97,25324.0,89.6294,89.6484,89.5436,89.5531,25324.0
2019-03-11 13:05:00,93.97,94.03,93.95,94.0,16691.0,89.5531,89.6103,89.5341,89.5817,16691.0
2019-03-11 13:10:00,93.99,94.14,93.99,94.14,10453.0,89.5722,89.7151,89.5722,89.7151,10453.0
2019-03-11 13:15:00,94.13,94.17,94.09,94.09,13942.0,89.7056,89.7437,89.6675,89.6675,13942.0
2019-03-11 13:20:00,94.09,94.12,94.04,94.08,11249.0,89.6675,89.6961,89.6198,89.6579,11249.0
2019-03-11 13:25:00,94.08,94.13,94.07,94.12,9805.0,89.6579,89.7056,89.6484,89.6961,9805.0
2019-03-11 13:30:00,94.13,94.15,94.09,94.11,8618.0,89.7056,89.7247,89.6675,89.6865,8618.0
2019-03-11 13:35:00,94.11,94.12,94.06,94.09,12706.0,89.6865,89.6961,89.6389,89.6675,12706.0
2019-03-11 13:40:00,94.09,94.09,93.99,94.03,9755.0,89.6675,89.6675,89.5722,89.6103,9755.0
2019-03-11 13:45:00,94.0,94.02,93.97,94.01,9803.0,89.5817,89.6008,89.5531,89.5912,9803.0
2019-03-11 13:50:00,94.0,94.08,93.99,94.06,14029.0,89.5817,89.6579,89.5722,89.6389,14029.0
2019-03-11 13:55:00,94.07,94.16,94.03,94.12,11633.0,89.6484,89.7342,89.6103,89.6961,11633.0
2019-03-11 14:00:00,94.1,94.14,94.07,94.14,8809.0,89.677,89.7151,89.6484,89.7151,8809.0
2019-03-11 14:05:00,94.14,94.15,94.06,94.09,10668.0,89.7151,89.7247,89.6389,89.6675,10668.0
2019-03-11 14:10:00,94.08,94.12,94.07,94.1,11145.0,89.6579,89.6961,89.6484,89.677,11145.0
2019-03-11 14:15:00,94.1,94.11,94.02,94.09,47161.0,89.677,89.6865,89.6008,89.6675,47161.0
2019-03-11 14:20:00,94.09,94.15,94.07,94.14,18133.0,89.6675,89.7247,89.6484,89.7151,18133.0
2019-03-11 14:25:00,94.14,94.15,94.07,94.09,16514.0,89.7151,89.7247,89.6484,89.6675,16514.0
2019-03-11 14:30:00,94.1,94.17,94.08,94.15,13880.0,89.677,89.7437,89.6579,89.7247,13880.0
2019-03-11 14:35:00,94.15,94.21,94.13,94.19,16258.0,89.7247,89.7818,89.7056,89.7628,16258.0
2019-03-11 14:40:00,94.17,94.21,94.13,94.2,23464.0,89.7437,89.7818,89.7056,89.7723,23464.0
2019-03-11 14:45:00,94.2,94.27,94.19,94.26,18802.0,89.7723,89.839,89.7628,89.8295,18802.0
2019-03-11 14:50:00,94.26,94.37,94.26,94.31,40207.0,89.8295,89.9343,89.8295,89.8771,40207.0
2019-03-11 14:55:00,94.31,94.42,94.3,94.42,27772.0,89.8771,89.982,89.8676,89.982,27772.0
2019-03-11 15:00:00,94.41,94.43,94.33,94.34,29494.0,89.9724,89.9915,89.8962,89.9057,29494.0
2019-03-11 15:05:00,94.33,94.43,94.28,94.4,27085.0,89.8962,89.9915,89.8485,89.9629,27085.0
2019-03-11 15:10:00,94.4,94.49,94.39,94.44,27561.0,89.9629,90.0487,89.9534,90.001,27561.0
2019-03-11 15:15:00,94.44,94.44,94.36,94.41,15957.0,90.001,90.001,89.9248,89.9724,15957.0
2019-03-11 15:20:00,94.41,94.47,94.4,94.47,19260.0,89.9724,90.0296,89.9629,90.0296,19260.0
2019-03-11 15:25:00,94.48,94.5,94.21,94.26,36342.0,90.0391,90.0582,89.7818,89.8295,36342.0
2019-03-11 15:30:00,94.26,94.41,94.25,94.41,33135.0,89.8295,89.9724,89.82,89.9724,33135.0
2019-03-11 15:35:00,94.42,94.58,94.41,94.55,40641.0,89.982,90.1344,89.9724,90.1059,40641.0
2019-03-11 15:40:00,94.55,94.61,94.52,94.59,64206.0,90.1059,90.163,90.0773,90.144,64206.0
2019-03-11 15:45:00,94.6,94.75,94.6,94.73,100429.0,90.1535,90.2965,90.1535,90.2774,100429.0
2019-03-11 15:50:00,94.73,94.73,94.66,94.7,119220.0,90.2774,90.2774,90.2107,90.2488,119220.0
2019-03-11 15:55:00,94.7,94.77,94.63,94.7,207599.0,90.2488,90.3155,90.1821,90.2488,207599.0
2019-03-12 09:30:00,95.0,95.43,94.76,94.76,19161.0,90.5347,90.9445,90.306,90.306,19161.0
2019-03-12 09:35:00,94.94,95.21,94.91,94.99,13451.0,90.4775,90.7348,90.4489,90.5252,13451.0
2019-03-12 09:40:00,95.06,95.32,94.92,95.13,15751.0,90.5919,90.8397,90.4585,90.6586,15751.0
2019-03-12 09:45:00,95.1,95.18,94.97,95.1,10904.0,90.63,90.7062,90.5061,90.63,10904.0
2019-03-12 09:50:00,95.06,95.25,95.03,95.2,10238.0,90.5919,90.773,90.5633,90.7253,10238.0
2019-03-12 09:55:00,95.27,95.29,95.05,95.14,8540.0,90.792,90.8111,90.5824,90.6681,8540.0
2019-03-12 10:00:00,95.07,95.14,95.01,95.13,14185.0,90.6014,90.6681,90.5442,90.6586,14185.0
2019-03-12 10:05:00,95.13,95.24,95.09,95.22,9590.0,90.6586,90.7634,90.6205,90.7444,9590.0
2019-03-12 10:10:00,95.22,95.38,95.15,95.29,18233.0,90.7444,90.8968,90.6777,90.8111,18233.0
2019-03-12 10:15:00,95.25,95.35,95.19,95.31,20280.0,90.773,90.8683,90.7158,90.8301,20280.0
2019-03-12 10:20:00,95.31,95.34,95.25,95.32,13484.0,90.8301,90.8587,90.773,90.8397,13484.0
2019-03-12 10:25:00,95.33,95.41,95.33,95.39,17125.0,90.8492,90.9254,90.8492,90.9064,17125.0
2019-03-12 10:30:00,95.4,95.58,95.4,95.54,15004.0,90.9159,91.0874,90.9159,91.0493,15004.0
2019-03-12 10:35:00,95.53,95.66,95.48,95.54,18057.0,91.0398,91.1637,90.9921,91.0493,18057.0
2019-03-12 10:40:00,95.54,95.56,95.51,95.53,14811.0,91.0493,91.0684,91.0207,91.0398,14811.0
2019-03-12 10:45:00,95.53,95.64,95.49,95.64,13695.0,91.0398,91.1446,91.0017,91.1446,13695.0
2019-03-12 10:50:00,95.64,95.73,95.63,95.71,18955.0,91.1446,91.2304,91.1351,91.2113,18955.0
2019-03-12 10:55:00,95.71,95.71,95.53,95.62,15020.0,91.2113,91.2113,91.0398,91.1256,15020.0
2019-03-12 11:00:00,95.62,95.67,95.44,95.52,115163.0,91.1256,91.1732,90.954,91.0303,115163.0
2019-03-12 11:05:00,95.52,95.58,95.51,95.58,16257.0,91.0303,91.0874,91.0207,91.0874,16257.0
2019-03-12 11:10:00,95.59,95.66,95.51,95.56,19662.0,91.097,91.1637,91.0207,91.0684,19662.0
2019-03-12 11:15:00,95.52,95.53,95.38,95.44,64883.0,91.0303,91.0398,90.8968,90.954,64883.0
2019-03-12 11:20:00,95.43,95.5,95.4,95.4,13711.0,90.9445,91.0112,90.9159,90.9159,13711.0
2019-03-12 11:25:00,95.41,95.41,95.29,95.39,18389.0,90.9254,90.9254,90.8111,90.9064,18389.0
2019-03-12 11:30:00,95.39,95.44,95.35,95.39,9759.0,90.9064,90.954,90.8683,90.9064,9759.0
2019-03-12 11:35:00,95.38,95.44,95.38,95.43,13368.0,90.8968,90.954,90.8968,90.9445,13368.0
2019-03-12 11:40:00,95.42,95.59,95.41,95.59,23081.0,90.935,91.097,90.9254,91.097,23081.0
2019-03-12 11:45:00,95.57,95.64,95.54,95.57,31654.0,91.0779,91.1446,91.0493,91.0779,31654.0
2019-03-12 11:50:00,95.58,95.6,95.52,95.6,14489.0,91.0874,91.1065,91.0303,91.1065,14489.0
2019-03-12 11:55:00,95.61,95.81,95.59,95.81,22711.0,91.116,91.3066,91.097,91.3066,22711.0
2019-03-12 12:00:00,95.78,95.82,95.64,95.66,54331.0,91.278,91.3162,91.1446,91.1637,54331.0
2019-03-12 12:05:00,95.67,95.82,95.61,95.8,22039.0,91.1732,91.3162,91.116,91.2971,22039.0
2019-03-12 12:10:00,95.8,95.86,95.75,95.86,17100.0,91.2971,91.3543,91.2495,91.3543,17100.0
2019-03-12 12:15:00,95.85,95.89,95.83,95.86,10707.0,91.3448,91.3829,91.3257,91.3543,10707.0
2019-03-12 12:20:00,95.85,95.91,95.78,95.9,19657.0,91.3448,91.4019,91.278,91.3924,19657.0
2019-03-12 12:25:00,95.91,95.93,95.83,95.84,18010.0,91.4019,91.421,91.3257,91.3352,18010.0
2019-03-12 12:30:00,95.83,95.83,95.73,95.76,13034.0,91.3257,91.3257,91.2304,91.259,13034.0
2019-03-12 12:35:00,95.74,95.78,95.61,95.63,11411.0,91.2399,91.278,91.116,91.1351,11411.0
2019-03-12 12:40:00,95.63,95.66,95.56,95.61,11040.0,91.1351,91.1637,91.0684,91.116,11040.0
2019-03-12 12:45:00,95.62,95.66,95.59,95.64,8020.0,91.1256,91.1637,91.097,91.1446,8020.0
2019-03-12 12:50:00,95.63,95.71,95.61,95.64,10634.0,91.1351,91.2113,91.116,91.1446,10634.0
2019-03-12 12:55:00,95.63,95.73,95.61,95.72,10715.0,91.1351,91.2304,91.116,91.2209,10715.0
2019-03-12 13:00:00,95.71,95.8,95.71,95.77,9286.0,91.2113,91.2971,91.2113,91.2685,9286.0
2019-03-12 13:05:00,95.77,95.82,95.77,95.81,6202.0,91.2685,91.3162,91.2685,91.3066,6202.0
2019-03-12 13:10:00,95.81,95.81,95.73,95.74,10607.0,91.3066,91.3066,91.2304,91.2399,10607.0
2019-03-12 13:15:00,95.72,95.74,95.68,95.7,5950.0,91.2209,91.2399,91.1827,91.2018,5950.0
2019-03-12 13:20:00,95.7,95.8,95.7,95.79,12743.0,91.2018,91.2971,91.2018,91.2876,12743.0
2019-03-12 13:25:00,95.78,95.79,95.71,95.78,6779.0,91.278,91.2876,91.2113,91.278,6779.0
2019-03-12 13:30:00,95.77,95.77,95.69,95.74,8654.0,91.2685,91.2685,91.1923,91.2399,8654.0
2019-03-12 13:35:00,95.72,95.8,95.72,95.76,11665.0,91.2209,91.2971,91.2209,91.259,11665.0
2019-03-12 13:40:00,95.76,95.82,95.73,95.77,17560.0,91.259,91.3162,91.2304,91.2685,17560.0
2019-03-12 13:45:00,95.76,95.78,95.72,95.72,7992.0,91.259,91.278,91.2209,91.2209,7992.0
2019-03-12 13:50:00,95.72,95.79,95.72,95.74,8303.0,91.2209,91.2876,91.2209,91.2399,8303.0
2019-03-12 13:55:00,95.72,95.86,95.69,95.86,14488.0,91.2209,91.3543,91.1923,91.3543,14488.0
2019-03-12 14:00:00,95.85,95.88,95.79,95.84,13255.0,91.3448,91.3733,91.2876,91.3352,13255.0
2019-03-12 14:05:00,95.84,95.88,95.81,95.88,7699.0,91.3352,91.3733,91.3066,91.3733,7699.0
2019-03-12 14:10:00,95.88,95.94,95.86,95.94,9906.0,91.3733,91.4305,91.3543,91.4305,9906.0
2019-03-12 14:15:00,95.95,95.96,95.85,95.86,7483.0,91.4401,91.4496,91.3448,91.3543,7483.0
2019-03-12 14:20:00,95.86,95.92,95.85,95.9,12687.0,91.3543,91.4115,91.3448,91.3924,12687.0
2019-03-12 14:25:00,95.9,95.93,95.87,95.89,14212.0,91.3924,91.421,91.3638,91.3829,14212.0
2019-03-12 14:30:00,95.9,95.9,95.86,95.89,7441.0,91.3924,91.3924,91.3543,91.3829,7441.0
2019-03-12 14:35:00,95.89,95.9,95.83,95.83,10938.0,91.3829,91.3924,91.3257,91.3257,10938.0
2019-03-12 14:40:00,95.84,95.89,95.8,95.84,11572.0,91.3352,91.3829,91.2971,91.3352,11572.0
2019-03-12 14:45:00,95.84,95.88,95.81,95.84,9642.0,91.3352,91.3733,91.3066,91.3352,9642.0
2019-03-12 14:50:00,95.84,95.86,95.76,95.77,12475.0,91.3352,91.3543,91.259,91.2685,12475.0
2019-03-12 14:55:00,95.76,95.81,95.73,95.78,10219.0,91.259,91.3066,91.2304,91.278,10219.0
2019-03-12 15:00:00,95.79,95.79,95.7,95.72,12538.0,91.2876,91.2876,91.2018,91.2209,12538.0
2019-03-12 15:05:00,95.72,95.75,95.7,95.71,13986.0,91.2209,91.2495,91.2018,91.2113,13986.0
2019-03-12 15:10:00,95.71,95.71,95.6,95.62,14931.0,91.2113,91.2113,91.1065,91.1256,14931.0
2019-03-12 15:15:00,95.6,95.6,95.51,95.54,26604.0,91.1065,91.1065,91.0207,91.0493,26604.0
2019-03-12 15:20:00,95.54,95.63,95.5,95.62,20453.0,91.0493,91.1351,91.0112,91.1256,20453.0
2019-03-12 15:25:00,95.64,95.64,95.57,95.58,12987.0,91.1446,91.1446,91.0779,91.0874,12987.0
2019-03-12 15:30:00,95.59,95.61,95.54,95.61,25934.0,91.097,91.116,91.0493,91.116,25934.0
2019-03-12 15:35:00,95.63,95.63,95.54,95.63,49643.0,91.1351,91.1351,91.0493,91.1351,49643.0
2019-03-12 15:40:00,95.62,95.71,95.59,95.71,47406.0,91.1256,91.2113,91.097,91.2113,47406.0
2019-03-12 15:45:00,95.72,95.81,95.66,95.69,55203.0,91.2209,91.3066,91.1637,91.1923,55203.0
2019-03-12 15:50:00,95.69,95.71,95.59,95.6,60516.0,91.1923,91.2113,91.097,91.1065,60516.0
2019-03-12 15:55:00,95.6,95.75,95.52,95.75,174846.0,91.1065,91.2495,91.0303,91.2495,174846.0
2019-03-13 09:30:00,96.12,96.38,95.86,96.1,48971.0,91.6021,91.8498,91.3543,91.583,48971.0
2019-03-13 09:35:00,96.04,96.3,95.93,96.13,23576.0,91.5258,91.7736,91.421,91.6116,23576.0
2019-03-13 09:40:00,96.13,96.43,96.05,96.43,43727.0,91.6116,91.8975,91.5354,91.8975,43727.0
2019-03-13 09:45:00,96.4,96.48,96.22,96.4,24238.0,91.8689,91.9451,91.6974,91.8689,24238.0
2019-03-13 09:50:00,96.38,96.55,96.37,96.5,12357.0,91.8498,92.0119,91.8403,91.9642,12357.0
2019-03-13 09:55:00,96.53,96.59,96.41,96.42,23033.0,91.9928,92.05,91.8784,91.888,23033.0
2019-03-13 10:00:00,96.4,96.43,96.26,96.28,14606.0,91.8689,91.8975,91.7355,91.7545,14606.0
2019-03-13 10:05:00,96.27,96.47,96.25,96.37,17999.0,91.745,91.9356,91.726,91.8403,17999.0
2019-03-13 10:10:00,96.37,96.5,96.37,96.48,14175.0,91.8403,91.9642,91.8403,91.9451,14175.0
2019-03-13 10:15:00,96.47,96.7,96.44,96.48,33936.0,91.9356,92.1548,91.907,91.9451,33936.0
2019-03-13 10:20:00,96.45,96.58,96.41,96.42,11474.0,91.9166,92.0404,91.8784,91.888,11474.0
2019-03-13 10:25:00,96.42,96.46,96.29,96.33,14639.0,91.888,91.9261,91.7641,91.8022,14639.0
2019-03-13 10:30:00,96.35,96.47,96.35,96.45,31382.0,91.8213,91.9356,91.8213,91.9166,31382.0
2019-03-13 10:35:00,96.47,96.5,96.37,96.4,13725.0,91.9356,91.9642,91.8403,91.8689,13725.0
2019-03-13 10:40:00,96.39,96.41,96.25,96.26,23653.0,91.8594,91.8784,91.726,91.7355,23653.0
2019-03-13 10:45:00,96.27,96.4,96.27,96.31,11275.0,91.745,91.8689,91.745,91.7831,11275.0
2019-03-13 10:50:00,96.33,96.49,96.28,96.47,14979.0,91.8022,91.9547,91.7545,91.9356,14979.0
2019-03-13 10:55:00,96.49,96.49,96.35,96.38,21024.0,91.9547,91.9547,91.8213,91.8498,21024.0
2019-03-13 11:00:00,96.37,96.55,96.37,96.47,32322.0,91.8403,92.0119,91.8403,91.9356,32322.0
2019-03-13 11:05:00,96.45,96.62,96.42,96.58,16472.0,91.9166,92.0786,91.888,92.0404,16472.0
2019-03-13 11:10:00,96.61,96.65,96.53,96.59,12169.0,92.069,92.1072,91.9928,92.05,12169.0
2019-03-13 11:15:00,96.59,96.71,96.59,96.67,22231.0,92.05,92.1643,92.05,92.1262,22231.0
2019-03-13 11:20:00,96.66,96.73,96.64,96.68,13944.0,92.1167,92.1834,92.0976,92.1357,13944.0
2019-03-13 11:25:00,96.69,96.79,96.68,96.77,13446.0,92.1453,92.2406,92.1357,92.2215,13446.0
2019-03-13 11:30:00,96.77,96.84,96.73,96.8,13891.0,92.2215,92.2882,92.1834,92.2501,13891.0
2019-03-13 11:35:00,96.8,96.81,96.73,96.74,17359.0,92.2501,92.2596,92.1834,92.1929,17359.0
2019-03-13 11:40:00,96.75,96.82,96.74,96.81,11990.0,92.2025,92.2692,92.1929,92.2596,11990.0
2019-03-13 11:45:00,96.82,96.82,96.76,96.77,13338.0,92.2692,92.2692,92.212,92.2215,13338.0
2019-03-13 11:50:00,96.79,96.83,96.76,96.78,13721.0,92.2406,92.2787,92.212,92.231,13721.0
2019-03-13 11:55:00,96.78,96.83,96.75,96.77,11160.0,92.231,92.2787,92.2025,92.2215,11160.0
2019-03-13 12:00:00,96.77,96.84,96.71,96.82,14474.0,92.2215,92.2882,92.1643,92.2692,14474.0
2019-03-13 12:05:00,96.83,96.84,96.74,96.74,17966.0,92.2787,92.2882,92.1929,92.1929,17966.0
2019-03-13 12:10:00,96.77,96.94,96.76,96.94,18631.0,92.2215,92.3835,92.212,92.3835,18631.0
2019-03-13 12:15:00,96.91,96.91,96.83,96.84,19616.0,92.3549,92.3549,92.2787,92.2882,19616.0
2019-03-13 12:20:00,96.8,96.81,96.72,96.78,12701.0,92.2501,92.2596,92.1739,92.231,12701.0
2019-03-13 12:25:00,96.78,96.87,96.75,96.8,28038.0,92.231,92.3168,92.2025,92.2501,28038.0
2019-03-13 12:30:00,96.8,96.81,96.74,96.78,13585.0,92.2501,92.2596,92.1929,92.231,13585.0
2019-03-13 12:35:00,96.8,96.84,96.8,96.82,9891.0,92.2501,92.2882,92.2501,92.2692,9891.0
2019-03-13 12:40:00,96.82,96.9,96.82,96.9,12365.0,92.2692,92.3454,92.2692,92.3454,12365.0
2019-03-13 12:45:00,96.91,96.94,96.87,96.94,12408.0,92.3549,92.3835,92.3168,92.3835,12408.0
2019-03-13 12:50:00,96.93,96.96,96.89,96.92,13274.0,92.374,92.4026,92.3359,92.3645,13274.0
2019-03-13 12:55:00,96.91,96.95,96.88,96.91,12577.0,92.3549,92.393,92.3263,92.3549,12577.0
2019-03-13 13:00:00,96.92,96.96,96.86,96.93,16426.0,92.3645,92.4026,92.3073,92.374,16426.0
2019-03-13 13:05:00,96.93,96.95,96.87,96.89,33393.0,92.374,92.393,92.3168,92.3359,33393.0
2019-03-13 13:10:00,96.88,96.92,96.86,96.91,8872.0,92.3263,92.3645,92.3073,92.3549,8872.0
2019-03-13 13:15:00,96.91,96.92,96.87,96.87,13543.0,92.3549,92.3645,92.3168,92.3168,13543.0
2019-03-13 13:20:00,96.86,96.87,96.8,96.85,10006.0,92.3073,92.3168,92.2501,92.2978,10006.0
2019-03-13 13:25:00,96.85,96.9,96.82,96.89,13191.0,92.2978,92.3454,92.2692,92.3359,13191.0
2019-03-13 13:30:00,96.89,96.96,96.89,96.94,10679.0,92.3359,92.4026,92.3359,92.3835,10679.0
2019-03-13 13:35:00,96.95,96.98,96.94,96.98,19968.0,92.393,92.4216,92.3835,92.4216,19968.0
2019-03-13 13:40:00,96.97,96.98,96.93,96.95,13827.0,92.4121,92.4216,92.374,92.393,13827.0
2019-03-13 13:45:00,96.97,97.0,96.93,96.98,21620.0,92.4121,92.4407,92.374,92.4216,21620.0
2019-03-13 13:50:00,96.98,97.0,96.96,96.99,12722.0,92.4216,92.4407,92.4026,92.4312,12722.0
2019-03-13 13:55:00,97.0,97.05,96.94,97.05,21252.0,92.4407,92.4883,92.3835,92.4883,21252.0
2019-03-13 14:00:00,97.06,97.14,97.0,97.12,26017.0,92.4979,92.5741,92.4407,92.5551,26017.0
2019-03-13 14:05:00,97.13,97.25,97.12,97.23,21858.0,92.5646,92.6789,92.5551,92.6599,21858.0
2019-03-13 14:10:00,97.23,97.26,97.16,97.23,15433.0,92.6599,92.6885,92.5932,92.6599,15433.0
2019-03-13 14:15:00,97.23,97.29,97.18,97.19,25390.0,92.6599,92.7171,92.6122,92.6218,25390.0
2019-03-13 14:20:00,97.17,97.24,97.16,97.17,16198.0,92.6027,92.6694,92.5932,92.6027,16198.0
2019-03-13 14:25:00,97.19,97.28,97.18,97.28,20474.0,92.6218,92.7075,92.6122,92.7075,20474.0
2019-03-13 14:30:00,97.27,97.36,97.26,97.34,18224.0,92.698,92.7838,92.6885,92.7647,18224.0
2019-03-13 14:35:00,97.34,97.41,97.34,97.36,19202.0,92.7647,92.8314,92.7647,92.7838,19202.0
2019-03-13 14:40:00,97.35,97.43,97.31,97.33,39298.0,92.7742,92.8505,92.7361,92.7552,39298.0
2019-03-13 14:45:00,97.33,97.33,96.99,97.07,44593.0,92.7552,92.7552,92.4312,92.5074,44593.0
2019-03-13 14:50:00,97.07,97.07,96.92,96.99,30659.0,92.5074,92.5074,92.3645,92.4312,30659.0
2019-03-13 14:55:00,96.99,97.05,96.94,97.01,16724.0,92.4312,92.4883,92.3835,92.4502,16724.0
2019-03-13 15:00:00,97.01,97.03,96.89,97.02,18027.0,92.4502,92.4693,92.3359,92.4598,18027.0
2019-03-13 15:05:00,97.03,97.04,96.88,96.89,23394.0,92.4693,92.4788,92.3263,92.3359,23394.0
2019-03-13 15:10:00,96.89,96.94,96.84,96.86,23396.0,92.3359,92.3835,92.2882,92.3073,23396.0
2019-03-13 15:15:00,96.85,96.96,96.83,96.88,19313.0,92.2978,92.4026,92.2787,92.3263,19313.0
2019-03-13 15:20:00,96.88,96.9,96.0,96.79,72800.0,92.3263,92.3454,91.4877,92.2406,72800.0
2019-03-13 15:25:00,96.79,96.88,96.77,96.81,20438.0,92.2406,92.3263,92.2215,92.2596,20438.0
2019-03-13 15:30:00,96.8,96.98,96.77,96.98,32662.0,92.2501,92.4216,92.2215,92.4216,32662.0
2019-03-13 15:35:00,96.98,96.98,96.89,96.94,26876.0,92.4216,92.4216,92.3359,92.3835,26876.0
2019-03-13 15:40:00,96.93,97.01,96.9,96.96,48230.0,92.374,92.4502,92.3454,92.4026,48230.0
2019-03-13 15:45:00,96.96,97.01,96.86,96.86,81440.0,92.4026,92.4502,92.3073,92.3073,81440.0
2019-03-13 15:50:00,96.86,96.97,96.85,96.94,131898.0,92.3073,92.4121,92.2978,92.3835,131898.0
2019-03-13 15:55:00,96.95,96.99,96.86,96.96,149474.0,92.393,92.4312,92.3073,92.4026,149474.0
2019-03-14 09:30:00,96.65,96.84,96.36,96.44,60343.0,92.1072,92.2882,91.8308,91.907,60343.0
2019-03-14 09:35:00,96.48,96.59,96.36,96.54,12300.0,91.9451,92.05,91.8308,92.0023,12300.0
2019-03-14 09:40:00,96.57,96.59,96.4,96.48,12604.0,92.0309,92.05,91.8689,91.9451,12604.0
2019-03-14 09:45:00,96.49,96.65,96.44,96.49,14932.0,91.9547,92.1072,91.907,91.9547,14932.0
2019-03-14 09:50:00,96.54,96.61,96.45,96.57,6762.0,92.0023,92.069,91.9166,92.0309,6762.0
2019-03-14 09:55:00,96.63,96.72,96.57,96.66,10400.0,92.0881,92.1739,92.0309,92.1167,10400.0
2019-03-14 10:00:00,96.63,96.64,96.51,96.54,19396.0,92.0881,92.0976,91.9737,92.0023,19396.0
2019-03-14 10:05:00,96.55,96.57,96.33,96.34,8478.0,92.0119,92.0309,91.8022,91.8117,8478.0
2019-03-14 10:10:00,96.35,96.39,96.28,96.31,11374.0,91.8213,91.8594,91.7545,91.7831,11374.0
2019-03-14 10:15:00,96.31,96.41,96.31,96.38,7284.0,91.7831,91.8784,91.7831,91.8498,7284.0
2019-03-14 10:20:00,96.41,96.5,96.4,96.44,12359.0,91.8784,91.9642,91.8689,91.907,12359.0
2019-03-14 10:25:00,96.45,96.46,96.38,96.45,7874.0,91.9166,91.9261,91.8498,91.9166,7874.0
2019-03-14 10:30:00,96.44,96.58,96.44,96.51,8220.0,91.907,92.0404,91.907,91.9737,8220.0
2019-03-14 10:35:00,96.52,96.55,96.4,96.43,10499.0,91.9833,92.0119,91.8689,91.8975,10499.0
2019-03-14 10:40:00,96.43,96.47,96.41,96.45,9166.0,91.8975,91.9356,91.8784,91.9166,9166.0
2019-03-14 10:45:00,96.42,96.44,96.35,96.38,6568.0,91.888,91.907,91.8213,91.8498,6568.0
2019-03-14 10:50:00,96.4,96.52,96.39,96.5,9392.0,91.8689,91.9833,91.8594,91.9642,9392.0
2019-03-14 10:55:00,96.49,96.52,96.46,96.49,12942.0,91.9547,91.9833,91.9261,91.9547,12942.0
2019-03-14 11:00:00,96.51,96.51,96.39,96.45,8351.0,91.9737,91.9737,91.8594,91.9166,8351.0
2019-03-14 11:05:00,96.45,96.48,96.42,96.45,8159.0,91.9166,91.9451,91.888,91.9166,8159.0
2019-03-14 11:10:00,96.45,96.49,96.43,96.48,15269.0,91.9166,91.9547,91.8975,91.9451,15269.0
2019-03-14 11:15:00,96.48,96.53,96.41,96.48,16813.0,91.9451,91.9928,91.8784,91.9451,16813.0
2019-03-14 11:20:00,96.49,96.52,96.44,96.51,8842.0,91.9547,91.9833,91.907,91.9737,8842.0
2019-03-14 11:25:00,96.54,96.55,96.5,96.55,11282.0,92.0023,92.0119,91.9642,92.0119,11282.0
2019-03-14 11:30:00,96.55,96.58,96.5,96.56,11285.0,92.0119,92.0404,91.9642,92.0214,11285.0
2019-03-14 11:35:00,96.58,96.64,96.54,96.64,22339.0,92.0404,92.0976,92.0023,92.0976,22339.0
2019-03-14 11:40:00,96.64,96.71,96.64,96.7,18001.0,92.0976,92.1643,92.0976,92.1548,18001.0
2019-03-14 11:45:00,96.69,96.75,96.65,96.75,12148.0,92.1453,92.2025,92.1072,92.2025,12148.0
2019-03-14 11:50:00,96.75,96.82,96.72,96.75,19279.0,92.2025,92.2692,92.1739,92.2025,19279.0
2019-03-14 11:55:00,96.76,96.85,96.76,96.82,19364.0,92.212,92.2978,92.212,92.2692,19364.0
2019-03-14 12:00:00,96.82,96.84,96.79,96.82,15334.0,92.2692,92.2882,92.2406,92.2692,15334.0
2019-03-14 12:05:00,96.81,96.82,96.71,96.77,18947.0,92.2596,92.2692,92.1643,92.2215,18947.0
2019-03-14 12:10:00,96.79,96.81,96.69,96.69,14080.0,92.2406,92.2596,92.1453,92.1453,14080.0
2019-03-14 12:15:00,96.7,96.77,96.69,96.71,6982.0,92.1548,92.2215,92.1453,92.1643,6982.0
2019-03-14 12:20:00,96.69,96.73,96.57,96.59,11128.0,92.1453,92.1834,92.0309,92.05,11128.0
2019-03-14 12:25:00,96.58,96.58,96.49,96.51,11261.0,92.0404,92.0404,91.9547,91.9737,11261.0
2019-03-14 12:30:00,96.52,96.59,96.51,96.53,10023.0,91.9833,92.05,91.9737,91.9928,10023.0
2019-03-14 12:35:00,96.52,96.55,96.5,96.53,4948.0,91.9833,92.0119,91.9642,91.9928,4948.0
2019-03-14 12:40:00,96.51,96.6,96.51,96.55,7422.0,91.9737,92.0595,91.9737,92.0119,7422.0
2019-03-14 12:45:00,96.57,96.59,96.52,96.54,6922.0,92.0309,92.05,91.9833,92.0023,6922.0
2019-03-14 12:50:00,96.54,96.56,96.48,96.48,7677.0,92.0023,92.0214,91.9451,91.9451,7677.0
2019-03-14 12:55:00,96.49,96.51,96.44,96.47,7719.0,91.9547,91.9737,91.907,91.9356,7719.0
2019-03-14 13:00:00,96.47,96.49,96.44,96.45,6997.0,91.9356,91.9547,91.907,91.9166,6997.0
2019-03-14 13:05:00,96.46,96.47,96.37,96.4,9067.0,91.9261,91.9356,91.8403,91.8689,9067.0
2019-03-14 13:10:00,96.39,96.45,96.39,96.43,14023.0,91.8594,91.9166,91.8594,91.8975,14023.0
2019-03-14 13:15:00,96.44,96.5,96.41,96.48,12407.0,91.907,91.9642,91.8784,91.9451,12407.0
2019-03-14 13:20:00,96.49,96.51,96.44,96.47,7317.0,91.9547,91.9737,91.907,91.9356,7317.0
2019-03-14 13:25:00,96.47,96.47,96.44,96.45,6170.0,91.9356,91.9356,91.907,91.9166,6170.0
2019-03-14 13:30:00,96.46,96.51,96.45,96.49,10793.0,91.9261,91.9737,91.9166,91.9547,10793.0
2019-03-14 13:35:00,96.49,96.52,96.45,96.48,9402.0,91.9547,91.9833,91.9166,91.9451,9402.0
2019-03-14 13:40:00,96.5,96.51,96.42,96.48,16937.0,91.9642,91.9737,91.888,91.9451,16937.0
2019-03-14 13:45:00,96.48,96.54,96.46,96.53,16900.0,91.9451,92.0023,91.9261,91.9928,16900.0
2019-03-14 13:50:00,96.53,96.53,96.39,96.44,25355.0,91.9928,91.9928,91.8594,91.907,25355.0
2019-03-14 13:55:00,96.44,96.48,96.4,96.41,12565.0,91.907,91.9451,91.8689,91.8784,12565.0
2019-03-14 14:00:00,96.42,96.42,96.29,96.29,15582.0,91.888,91.888,91.7641,91.7641,15582.0
2019-03-14 14:05:00,96.3,96.36,96.27,96.33,9410.0,91.7736,91.8308,91.745,91.8022,9410.0
2019-03-14 14:10:00,96.33,96.35,96.24,96.25,10035.0,91.8022,91.8213,91.7164,91.726,10035.0
2019-03-14 14:15:00,96.24,96.34,96.24,96.33,6218.0,91.7164,91.8117,91.7164,91.8022,6218.0
2019-03-14 14:20:00,96.32,96.35,96.27,96.28,9760.0,91.7927,91.8213,91.745,91.7545,9760.0
2019-03-14 14:25:00,96.27,96.31,96.21,96.23,13778.0,91.745,91.7831,91.6878,91.7069,13778.0
2019-03-14 14:30:00,96.24,96.35,96.21,96.34,21639.0,91.7164,91.8213,91.6878,91.8117,21639.0
2019-03-14 14:35:00,96.34,96.36,96.28,96.3,9081.0,91.8117,91.8308,91.7545,91.7736,9081.0
2019-03-14 14:40:00,96.3,96.34,96.28,96.32,6254.0,91.7736,91.8117,91.7545,91.7927,6254.0
2019-03-14 14:45:00,96.31,96.34,96.26,96.27,5473.0,91.7831,91.8117,91.7355,91.745,5473.0
2019-03-14 14:50:00,96.25,96.32,96.25,96.3,9355.0,91.726,91.7927,91.726,91.7736,9355.0
2019-03-14 14:55:00,96.31,96.38,96.3,96.37,9080.0,91.7831,91.8498,91.7736,91.8403,9080.0
2019-03-14 15:00:00,96.35,96.44,96.34,96.42,8909.0,91.8213,91.907,91.8117,91.888,8909.0
2019-03-14 15:05:00,96.41,96.43,96.34,96.39,18853.0,91.8784,91.8975,91.8117,91.8594,18853.0
2019-03-14 15:10:00,96.4,96.4,96.35,96.39,8353.0,91.8689,91.8689,91.8213,91.8594,8353.0
2019-03-14 15:15:00,96.39,96.39,96.34,96.36,11730.0,91.8594,91.8594,91.8117,91.8308,11730.0
2019-03-14 15:20:00,96.35,96.35,96.26,96.28,15226.0,91.8213,91.8213,91.7355,91.7545,15226.0
2019-03-14 15:25:00,96.27,96.34,96.25,96.32,13978.0,91.745,91.8117,91.726,91.7927,13978.0
2019-03-14 15:30:00,96.32,96.41,96.31,96.37,25857.0,91.7927,91.8784,91.7831,91.8403,25857.0
2019-03-14 15:35:00,96.37,96.42,96.37,96.41,28007.0,91.8403,91.888,91.8403,91.8784,28007.0
2019-03-14 15:40:00,96.41,96.42,96.34,96.36,34397.0,91.8784,91.888,91.8117,91.8308,34397.0
2019-03-14 15:45:00,96.35,96.35,96.28,96.33,37176.0,91.8213,91.8213,91.7545,91.8022,37176.0
2019-03-14 15:50:00,96.33,96.33,96.18,96.2,57790.0,91.8022,91.8022,91.6592,91.6783,57790.0
2019-03-14 15:55:00,96.19,96.26,96.13,96.19,136374.0,91.6688,91.7355,91.6116,91.6688,136374.0
2019-03-15 09:30:00,96.23,96.54,96.1,96.11,452541.0,91.7069,92.0023,91.583,91.5925,452541.0
2019-03-15 09:35:00,96.14,96.28,95.75,95.86,20420.0,91.6211,91.7545,91.2495,91.3543,20420.0
2019-03-15 09:40:00,95.81,96.28,95.79,96.28,18970.0,91.3066,91.7545,91.2876,91.7545,18970.0
2019-03-15 09:45:00,96.3,96.36,96.08,96.3,7703.0,91.7736,91.8308,91.5639,91.7736,7703.0
2019-03-15 09:50:00,96.31,96.41,96.29,96.34,5632.0,91.7831,91.8784,91.7641,91.8117,5632.0
2019-03-15 09:55:00,96.31,96.49,96.31,96.38,7705.0,91.7831,91.9547,91.7831,91.8498,7705.0
2019-03-15 10:00:00,96.4,96.49,96.35,96.4,9466.0,91.8689,91.9547,91.8213,91.8689,9466.0
2019-03-15 10:05:00,96.41,96.47,96.37,96.38,12606.0,91.8784,91.9356,91.8403,91.8498,12606.0
2019-03-15 10:10:00,96.4,96.52,96.38,96.48,13614.0,91.8689,91.9833,91.8498,91.9451,13614.0
2019-03-15 10:15:00,96.45,96.5,96.35,96.5,3412.0,91.9166,91.9642,91.8213,91.9642,3412.0
2019-03-15 10:20:00,96.51,96.54,96.46,96.48,6494.0,91.9737,92.0023,91.9261,91.9451,6494.0
2019-03-15 10:25:00,96.48,96.51,96.4,96.51,5816.0,91.9451,91.9737,91.8689,91.9737,5816.0
2019-03-15 10:30:00,96.49,96.53,96.41,96.46,7648.0,91.9547,91.9928,91.8784,91.9261,7648.0
2019-03-15 10:35:00,96.47,96.48,96.34,96.38,9800.0,91.9356,91.9451,91.8117,91.8498,9800.0
2019-03-15 10:40:00,96.37,96.45,96.36,96.44,4101.0,91.8403,91.9166,91.8308,91.907,4101.0
2019-03-15 10:45:00,96.45,96.47,96.31,96.33,9237.0,91.9166,91.9356,91.7831,91.8022,9237.0
2019-03-15 10:50:00,96.34,96.36,96.28,96.34,10220.0,91.8117,91.8308,91.7545,91.8117,10220.0
2019-03-15 10:55:00,96.35,96.4,96.34,96.35,9803.0,91.8213,91.8689,91.8117,91.8213,9803.0
2019-03-15 11:00:00,96.36,96.44,96.34,96.37,9773.0,91.8308,91.907,91.8117,91.8403,9773.0
2019-03-15 11:05:00,96.37,96.47,96.36,96.44,7420.0,91.8403,91.9356,91.8308,91.907,7420.0
2019-03-15 11:10:00,96.45,96.54,96.44,96.45,11079.0,91.9166,92.0023,91.907,91.9166,11079.0
2019-03-15 11:15:00,96.45,96.56,96.45,96.48,13463.0,91.9166,92.0214,91.9166,91.9451,13463.0
2019-03-15 11:20:00,96.49,96.5,96.43,96.44,8972.0,91.9547,91.9642,91.8975,91.907,8972.0
2019-03-15 11:25:00,96.45,96.53,96.44,96.53,3719.0,91.9166,91.9928,91.907,91.9928,3719.0
2019-03-15 11:30:00,96.54,96.59,96.53,96.55,9474.0,92.0023,92.05,91.9928,92.0119,9474.0
2019-03-15 11:35:00,96.55,96.62,96.54,96.6,10452.0,92.0119,92.0786,92.0023,92.0595,10452.0
2019-03-15 11:40:00,96.6,96.61,96.54,96.61,8426.0,92.0595,92.069,92.0023,92.069,8426.0
2019-03-15 11:45:00,96.6,96.78,96.57,96.78,16602.0,92.0595,92.231,92.0309,92.231,16602.0
2019-03-15 11:50:00,96.76,96.78,96.66,96.66,8417.0,92.212,92.231,92.1167,92.1167,8417.0
2019-03-15 11:55:00,96.65,96.71,96.62,96.71,10014.0,92.1072,92.1643,92.0786,92.1643,10014.0
2019-03-15 12:00:00,96.7,96.74,96.68,96.73,6972.0,92.1548,92.1929,92.1357,92.1834,6972.0
2019-03-15 12:05:00,96.73,96.87,96.73,96.86,16604.0,92.1834,92.3168,92.1834,92.3073,16604.0
2019-03-15 12:10:00,96.86,96.92,96.85,96.9,9666.0,92.3073,92.3645,92.2978,92.3454,9666.0
2019-03-15 12:15:00,96.91,96.99,96.89,96.99,13652.0,92.3549,92.4312,92.3359,92.4312,13652.0
2019-03-15 12:20:00,96.99,97.03,96.97,97.02,11697.0,92.4312,92.4693,92.4121,92.4598,11697.0
2019-03-15 12:25:00,97.02,97.05,96.96,97.03,14478.0,92.4598,92.4883,92.4026,92.4693,14478.0
2019-03-15 12:30:00,97.03,97.08,97.02,97.06,11252.0,92.4693,92.5169,92.4598,92.4979,11252.0
2019-03-15 12:35:00,97.05,97.12,97.05,97.11,15192.0,92.4883,92.5551,92.4883,92.5455,15192.0
2019-03-15 12:40:00,97.12,97.15,97.07,97.12,9070.0,92.5551,92.5836,92.5074,92.5551,9070.0
2019-03-15 12:45:00,97.13,97.13,97.05,97.06,6603.0,92.5646,92.5646,92.4883,92.4979,6603.0
2019-03-15 12:50:00,97.06,97.07,96.98,96.98,9697.0,92.4979,92.5074,92.4216,92.4216,9697.0
2019-03-15 12:55:00,96.99,96.99,96.92,96.95,6422.0,92.4312,92.4312,92.3645,92.393,6422.0
2019-03-15 13:00:00,96.95,96.96,96.94,96.94,6277.0,92.393,92.4026,92.3835,92.3835,6277.0
2019-03-15 13:05:00,96.96,96.99,96.92,96.97,5698.0,92.4026,92.4312,92.3645,92.4121,5698.0
2019-03-15 13:10:00,96.97,96.97,96.92,96.94,8425.0,92.4121,92.4121,92.3645,92.3835,8425.0
2019-03-15 13:15:00,96.95,97.01,96.95,96.98,31233.0,92.393,92.4502,92.393,92.4216,31233.0
2019-03-15 13:20:00,96.98,97.03,96.96,97.0,17420.0,92.4216,92.4693,92.4026,92.4407,17420.0
2019-03-15 13:25:00,97.0,97.04,96.93,96.98,27790.0,92.4407,92.4788,92.374,92.4216,27790.0
2019-03-15 13:30:00,97.0,97.05,96.96,97.04,19519.0,92.4407,92.4883,92.4026,92.4788,19519.0
2019-03-15 13:35:00,97.04,97.05,96.99,97.0,17057.0,92.4788,92.4883,92.4312,92.4407,17057.0
2019-03-15 13:40:00,97.0,97.1,96.98,97.07,8110.0,92.4407,92.536,92.4216,92.5074,8110.0
2019-03-15 13:45:00,97.07,97.1,97.06,97.06,3837.0,92.5074,92.536,92.4979,92.4979,3837.0
2019-03-15 13:50:00,97.06,97.07,96.99,97.03,20167.0,92.4979,92.5074,92.4312,92.4693,20167.0
2019-03-15 13:55:00,97.03,97.12,96.97,97.04,40596.0,92.4693,92.5551,92.4121,92.4788,40596.0
2019-03-15 14:00:00,97.03,97.05,96.98,97.02,18773.0,92.4693,92.4883,92.4216,92.4598,18773.0
2019-03-15 14:05:00,97.02,97.09,96.98,96.99,34757.0,92.4598,92.5265,92.4216,92.4312,34757.0
2019-03-15 14:10:00,97.0,97.02,96.98,97.01,8506.0,92.4407,92.4598,92.4216,92.4502,8506.0
2019-03-15 14:15:00,97.0,97.06,96.99,97.01,10484.0,92.4407,92.4979,92.4312,92.4502,10484.0
2019-03-15 14:20:00,97.02,97.12,97.01,97.12,23608.0,92.4598,92.5551,92.4502,92.5551,23608.0
2019-03-15 14:25:00,97.11,97.23,97.11,97.21,55373.0,92.5455,92.6599,92.5455,92.6408,55373.0
2019-03-15 14:30:00,97.2,97.21,97.06,97.16,16666.0,92.6313,92.6408,92.4979,92.5932,16666.0
2019-03-15 14:35:00,97.15,97.18,97.1,97.16,9137.0,92.5836,92.6122,92.536,92.5932,9137.0
2019-03-15 14:40:00,97.16,97.17,97.03,97.04,48051.0,92.5932,92.6027,92.4693,92.4788,48051.0
2019-03-15 14:45:00,97.02,97.06,97.01,97.03,7700.0,92.4598,92.4979,92.4502,92.4693,7700.0
2019-03-15 14:50:00,97.03,97.04,96.99,97.02,11317.0,92.4693,92.4788,92.4312,92.4598,11317.0
2019-03-15 14:55:00,97.01,97.05,96.99,97.04,15115.0,92.4502,92.4883,92.4312,92.4788,15115.0
2019-03-15 15:00:00,97.05,97.05,97.0,97.02,4933.0,92.4883,92.4883,92.4407,92.4598,4933.0
2019-03-15 15:05:00,97.03,97.09,97.0,97.0,7357.0,92.4693,92.5265,92.4407,92.4407,7357.0
2019-03-15 15:10:00,97.0,97.04,96.97,97.04,9689.0,92.4407,92.4788,92.4121,92.4788,9689.0
2019-03-15 15:15:00,97.03,97.07,97.01,97.06,13441.0,92.4693,92.5074,92.4502,92.4979,13441.0
2019-03-15 15:20:00,97.05,97.09,97.03,97.08,6800.0,92.4883,92.5265,92.4693,92.5169,6800.0
2019-03-15 15:25:00,97.08,97.11,97.04,97.06,11560.0,92.5169,92.5455,92.4788,92.4979,11560.0
2019-03-15 15:30:00,97.08,97.11,97.05,97.09,45447.0,92.5169,92.5455,92.4883,92.5265,45447.0
2019-03-15 15:35:00,97.09,97.11,96.96,97.0,30851.0,92.5265,92.5455,92.4026,92.4407,30851.0
2019-03-15 15:40:00,97.0,97.05,97.0,97.04,16174.0,92.4407,92.4883,92.4407,92.4788,16174.0
2019-03-15 15:45:00,97.04,97.04,96.93,96.96,30237.0,92.4788,92.4788,92.374,92.4026,30237.0
2019-03-15 15:50:00,96.94,96.95,96.77,96.79,21057.0,92.3835,92.393,92.2215,92.2406,21057.0
2019-03-15 15:55:00,96.8,96.92,96.79,96.91,102259.0,92.2501,92.3645,92.2406,92.3549,102259.0
2019-03-18 09:30:00,97.0,97.44,96.99,97.41,23857.0,92.4407,92.86,92.4312,92.8314,23857.0
2019-03-18 09:35:00,97.48,97.62,97.33,97.5,23247.0,92.8981,93.0316,92.7552,92.9172,23247.0
2019-03-18 09:40:00,97.52,97.52,97.25,97.38,11984.0,92.9363,92.9363,92.6789,92.8028,11984.0
2019-03-18 09:45:00,97.35,97.55,97.35,97.48,11131.0,92.7742,92.9648,92.7742,92.8981,11131.0
2019-03-18 09:50:00,97.48,97.57,97.47,97.56,17534.0,92.8981,92.9839,92.8886,92.9744,17534.0
2019-03-18 09:55:00,97.54,97.67,97.53,97.65,18241.0,92.9553,93.0792,92.9458,93.0601,18241.0
2019-03-18 10:00:00,97.7,97.71,97.56,97.64,8657.0,93.1078,93.1173,92.9744,93.0506,8657.0
2019-03-18 10:05:00,97.69,97.69,97.55,97.64,10405.0,93.0983,93.0983,92.9648,93.0506,10405.0
2019-03-18 10:10:00,97.63,97.65,97.55,97.59,18091.0,93.0411,93.0601,92.9648,93.003,18091.0
2019-03-18 10:15:00,97.6,97.72,97.58,97.72,14625.0,93.0125,93.1269,92.9934,93.1269,14625.0
2019-03-18 10:20:00,97.74,97.77,97.65,97.65,14927.0,93.1459,93.1745,93.0601,93.0601,14927.0
2019-03-18 10:25:00,97.65,97.78,97.63,97.77,9136.0,93.0601,93.184,93.0411,93.1745,9136.0
2019-03-18 10:30:00,97.77,97.8,97.71,97.72,9630.0,93.1745,93.2031,93.1173,93.1269,9630.0
2019-03-18 10:35:00,97.72,97.72,97.62,97.68,9319.0,93.1269,93.1269,93.0316,93.0887,9319.0
2019-03-18 10:40:00,97.7,97.73,97.65,97.69,10309.0,93.1078,93.1364,93.0601,93.0983,10309.0
2019-03-18 10:45:00,97.69,97.78,97.65,97.77,6757.0,93.0983,93.184,93.0601,93.1745,6757.0
2019-03-18 10:50:00,97.76,97.89,97.76,97.81,11938.0,93.165,93.2889,93.165,93.2126,11938.0
2019-03-18 10:55:00,97.82,97.89,97.81,97.86,11930.0,93.2222,93.2889,93.2126,93.2603,11930.0
2019-03-18 11:00:00,97.85,97.86,97.76,97.77,10023.0,93.2507,93.2603,93.165,93.1745,10023.0
2019-03-18 11:05:00,97.76,97.78,97.71,97.71,6300.0,93.165,93.184,93.1173,93.1173,6300.0
2019-03-18 11:10:00,97.71,97.71,97.66,97.7,7703.0,93.1173,93.1173,93.0697,93.1078,7703.0
2019-03-18 11:15:00,97.7,97.71,97.63,97.67,14484.0,93.1078,93.1173,93.0411,93.0792,14484.0
2019-03-18 11:20:00,97.68,97.71,97.5,97.51,18604.0,93.0887,93.1173,92.9172,92.9267,18604.0
2019-03-18 11:25:00,97.51,97.53,97.45,97.5,12924.0,92.9267,92.9458,92.8695,92.9172,12924.0
2019-03-18 11:30:00,97.5,97.55,97.42,97.44,32583.0,92.9172,92.9648,92.841,92.86,32583.0
2019-03-18 11:35:00,97.44,97.56,97.43,97.56,24390.0,92.86,92.9744,92.8505,92.9744,24390.0
2019-03-18 11:40:00,97.57,97.77,97.57,97.72,21712.0,92.9839,93.1745,92.9839,93.1269,21712.0
2019-03-18 11:45:00,97.71,97.77,97.68,97.68,32347.0,93.1173,93.1745,93.0887,93.0887,32347.0
2019-03-18 11:50:00,97.69,97.8,97.69,97.8,30204.0,93.0983,93.2031,93.0983,93.2031,30204.0
2019-03-18 11:55:00,97.78,97.81,97.74,97.77,24191.0,93.184,93.2126,93.1459,93.1745,24191.0
2019-03-18 12:00:00,97.78,97.78,97.61,97.62,16506.0,93.184,93.184,93.022,93.0316,16506.0
2019-03-18 12:05:00,97.61,97.62,97.52,97.53,8057.0,93.022,93.0316,92.9363,92.9458,8057.0
2019-03-18 12:10:00,97.54,97.59,97.49,97.59,17900.0,92.9553,93.003,92.9077,93.003,17900.0
2019-03-18 12:15:00,97.6,97.63,97.56,97.6,11339.0,93.0125,93.0411,92.9744,93.0125,11339.0
2019-03-18 12:20:00,97.58,97.66,97.57,97.61,9572.0,92.9934,93.0697,92.9839,93.022,9572.0
2019-03-18 12:25:00,97.61,97.65,97.58,97.62,8573.0,93.022,93.0601,92.9934,93.0316,8573.0
2019-03-18 12:30:00,97.63,97.64,97.6,97.6,7234.0,93.0411,93.0506,93.0125,93.0125,7234.0
2019-03-18 12:35:00,97.59,97.79,97.59,97.73,19881.0,93.003,93.1936,93.003,93.1364,19881.0
2019-03-18 12:40:00,97.72,97.72,97.65,97.69,4834.0,93.1269,93.1269,93.0601,93.0983,4834.0
2019-03-18 12:45:00,97.69,97.7,97.51,97.56,39625.0,93.0983,93.1078,92.9267,92.9744,39625.0
2019-03-18 12:50:00,97.57,97.59,97.53,97.56,29102.0,92.9839,93.003,92.9458,92.9744,29102.0
2019-03-18 12:55:00,97.56,97.6,97.54,97.55,32485.0,92.9744,93.0125,92.9553,92.9648,32485.0
2019-03-18 13:00:00,97.54,97.67,97.5,97.57,39105.0,92.9553,93.0792,92.9172,92.9839,39105.0
2019-03-18 13:05:00,97.56,97.57,97.53,97.53,5789.0,92.9744,92.9839,92.9458,92.9458,5789.0
2019-03-18 13:10:00,97.53,97.54,97.5,97.54,14612.0,92.9458,92.9553,92.9172,92.9553,14612.0
2019-03-18 13:15:00,97.53,97.55,97.51,97.55,4731.0,92.9458,92.9648,92.9267,92.9648,4731.0
2019-03-18 13:20:00,97.55,97.55,97.44,97.45,9353.0,92.9648,92.9648,92.86,92.8695,9353.0
2019-03-18 13:25:00,97.45,97.52,97.43,97.52,14718.0,92.8695,92.9363,92.8505,92.9363,14718.0
2019-03-18 13:30:00,97.52,97.59,97.51,97.53,33405.0,92.9363,93.003,92.9267,92.9458,33405.0
2019-03-18 13:35:00,97.53,97.55,97.5,97.5,7877.0,92.9458,92.9648,92.9172,92.9172,7877.0
2019-03-18 13:40:00,97.51,97.56,97.47,97.56,9187.0,92.9267,92.9744,92.8886,92.9744,9187.0
2019-03-18 13:45:00,97.56,97.56,97.51,97.56,13648.0,92.9744,92.9744,92.9267,92.9744,13648.0
2019-03-18 13:50:00,97.55,97.61,97.52,97.57,17345.0,92.9648,93.022,92.9363,92.9839,17345.0
2019-03-18 13:55:00,97.59,97.66,97.57,97.66,7614.0,93.003,93.0697,92.9839,93.0697,7614.0
2019-03-18 14:00:00,97.67,97.69,97.59,97.6,9482.0,93.0792,93.0983,93.003,93.0125,9482.0
2019-03-18 14:05:00,97.59,97.61,97.56,97.57,5187.0,93.003,93.022,92.9744,92.9839,5187.0
2019-03-18 14:10:00,97.57,97.6,97.55,97.58,15340.0,92.9839,93.0125,92.9648,92.9934,15340.0
2019-03-18 14:15:00,97.56,97.74,97.56,97.68,51372.0,92.9744,93.1459,92.9744,93.0887,51372.0
2019-03-18 14:20:00,97.67,97.7,97.55,97.59,24387.0,93.0792,93.1078,92.9648,93.003,24387.0
2019-03-18 14:25:00,97.6,97.69,97.56,97.57,32004.0,93.0125,93.0983,92.9744,92.9839,32004.0
2019-03-18 14:30:00,97.57,97.6,97.56,97.58,4088.0,92.9839,93.0125,92.9744,92.9934,4088.0
2019-03-18 14:35:00,97.58,97.59,97.56,97.56,8070.0,92.9934,93.003,92.9744,92.9744,8070.0
2019-03-18 14:40:00,97.56,97.58,97.56,97.57,4829.0,92.9744,92.9934,92.9744,92.9839,4829.0
2019-03-18 14:45:00,97.57,97.58,97.5,97.55,18281.0,92.9839,92.9934,92.9172,92.9648,18281.0
2019-03-18 14:50:00,97.54,97.55,97.5,97.53,11069.0,92.9553,92.9648,92.9172,92.9458,11069.0
2019-03-18 14:55:00,97.52,97.53,97.5,97.51,32661.0,92.9363,92.9458,92.9172,92.9267,32661.0
2019-03-18 15:00:00,97.52,97.52,97.48,97.51,17755.0,92.9363,92.9363,92.8981,92.9267,17755.0
2019-03-18 15:05:00,97.5,97.5,97.43,97.45,12243.0,92.9172,92.9172,92.8505,92.8695,12243.0
2019-03-18 15:10:00,97.45,97.51,97.45,97.51,18351.0,92.8695,92.9267,92.8695,92.9267,18351.0
2019-03-18 15:15:00,97.5,97.51,97.49,97.51,23825.0,92.9172,92.9267,92.9077,92.9267,23825.0
2019-03-18 15:20:00,97.5,97.51,97.46,97.47,21464.0,92.9172,92.9267,92.8791,92.8886,21464.0
2019-03-18 15:25:00,97.48,97.51,97.48,97.51,18782.0,92.8981,92.9267,92.8981,92.9267,18782.0
2019-03-18 15:30:00,97.51,97.52,97.49,97.5,87632.0,92.9267,92.9363,92.9077,92.9172,87632.0
2019-03-18 15:35:00,97.5,97.5,97.44,97.45,38817.0,92.9172,92.9172,92.86,92.8695,38817.0
2019-03-18 15:40:00,97.45,97.65,97.44,97.65,51918.0,92.8695,93.0601,92.86,93.0601,51918.0
2019-03-18 15:45:00,97.66,97.83,97.66,97.77,46918.0,93.0697,93.2317,93.0697,93.1745,46918.0
2019-03-18 15:50:00,97.76,97.76,97.69,97.72,29049.0,93.165,93.165,93.0983,93.1269,29049.0
2019-03-18 15:55:00,97.71,97.8,97.7,97.77,91380.0,93.1173,93.2031,93.1078,93.1745,91380.0
2019-03-19 09:30:00,98.09,98.45,98.09,98.37,32686.0,93.4795,93.8225,93.4795,93.7463,32686.0
2019-03-19 09:35:00,98.38,98.76,98.36,98.61,31204.0,93.7558,94.118,93.7368,93.975,31204.0
2019-03-19 09:40:00,98.58,98.63,98.43,98.46,16259.0,93.9464,93.9941,93.8035,93.8321,16259.0
2019-03-19 09:45:00,98.45,98.48,98.29,98.4,14871.0,93.8225,93.8511,93.6701,93.7749,14871.0
2019-03-19 09:50:00,98.44,98.45,98.3,98.33,8270.0,93.813,93.8225,93.6796,93.7082,8270.0
2019-03-19 09:55:00,98.33,98.38,98.25,98.34,19128.0,93.7082,93.7558,93.6319,93.7177,19128.0
2019-03-19 10:00:00,98.31,98.35,98.2,98.21,8647.0,93.6891,93.7272,93.5843,93.5938,8647.0
2019-03-19 10:05:00,98.21,98.22,98.14,98.18,10944.0,93.5938,93.6034,93.5271,93.5652,10944.0
2019-03-19 10:10:00,98.18,98.33,98.18,98.33,12279.0,93.5652,93.7082,93.5652,93.7082,12279.0
2019-03-19 10:15:00,98.33,98.43,98.32,98.4,11253.0,93.7082,93.8035,93.6987,93.7749,11253.0
2019-03-19 10:20:00,98.38,98.38,98.31,98.33,13365.0,93.7558,93.7558,93.6891,93.7082,13365.0
2019-03-19 10:25:00,98.33,98.33,98.21,98.22,12581.0,93.7082,93.7082,93.5938,93.6034,12581.0
2019-03-19 10:30:00,98.23,98.34,98.22,98.33,18201.0,93.6129,93.7177,93.6034,93.7082,18201.0
2019-03-19 10:35:00,98.33,98.37,98.29,98.33,9745.0,93.7082,93.7463,93.6701,93.7082,9745.0
2019-03-19 10:40:00,98.32,98.34,98.23,98.23,13800.0,93.6987,93.7177,93.6129,93.6129,13800.0
2019-03-19 10:45:00,98.25,98.3,98.23,98.28,15703.0,93.6319,93.6796,93.6129,93.6605,15703.0
2019-03-19 10:50:00,98.27,98.34,98.23,98.27,13951.0,93.651,93.7177,93.6129,93.651,13951.0
2019-03-19 10:55:00,98.27,98.31,98.24,98.25,10567.0,93.651,93.6891,93.6224,93.6319,10567.0
2019-03-19 11:00:00,98.26,98.46,98.25,98.45,13455.0,93.6415,93.8321,93.6319,93.8225,13455.0
2019-03-19 11:05:00,98.44,98.46,98.32,98.38,19362.0,93.813,93.8321,93.6987,93.7558,19362.0
2019-03-19 11:10:00,98.38,98.45,98.3,98.43,27872.0,93.7558,93.8225,93.6796,93.8035,27872.0
2019-03-19 11:15:00,98.44,98.52,98.4,98.52,10797.0,93.813,93.8893,93.7749,93.8893,10797.0
2019-03-19 11:20:00,98.51,98.63,98.5,98.62,10328.0,93.8797,93.9941,93.8702,93.9846,10328.0
2019-03-19 11:25:00,98.62,98.71,98.61,98.66,14077.0,93.9846,94.0703,93.975,94.0227,14077.0
2019-03-19 11:30:00,98.66,98.69,98.59,98.69,11066.0,94.0227,94.0513,93.956,94.0513,11066.0
2019-03-19 11:35:00,98.68,98.73,98.64,98.71,11743.0,94.0417,94.0894,94.0036,94.0703,11743.0
2019-03-19 11:40:00,98.72,98.77,98.7,98.76,13978.0,94.0799,94.1275,94.0608,94.118,13978.0
2019-03-19 11:45:00,98.77,98.96,98.76,98.93,19695.0,94.1275,94.3086,94.118,94.28,19695.0
2019-03-19 11:50:00,98.94,99.0,98.92,98.98,22468.0,94.2895,94.3467,94.2705,94.3276,22468.0
2019-03-19 11:55:00,98.99,99.13,98.99,99.06,15744.0,94.3372,94.4706,94.3372,94.4039,15744.0
2019-03-19 12:00:00,99.06,99.15,99.01,99.02,18603.0,94.4039,94.4896,94.3562,94.3658,18603.0
2019-03-19 12:05:00,99.02,99.07,98.99,98.99,11939.0,94.3658,94.4134,94.3372,94.3372,11939.0
2019-03-19 12:10:00,98.99,99.01,98.95,98.97,13678.0,94.3372,94.3562,94.299,94.3181,13678.0
2019-03-19 12:15:00,98.96,98.97,98.9,98.93,8707.0,94.3086,94.3181,94.2514,94.28,8707.0
2019-03-19 12:20:00,98.92,98.93,98.82,98.82,17780.0,94.2705,94.28,94.1752,94.1752,17780.0
2019-03-19 12:25:00,98.81,98.82,98.76,98.79,9482.0,94.1656,94.1752,94.118,94.1466,9482.0
2019-03-19 12:30:00,98.8,98.86,98.79,98.82,8964.0,94.1561,94.2133,94.1466,94.1752,8964.0
2019-03-19 12:35:00,98.83,98.83,98.74,98.8,21669.0,94.1847,94.1847,94.0989,94.1561,21669.0
2019-03-19 12:40:00,98.81,98.83,98.74,98.75,11491.0,94.1656,94.1847,94.0989,94.1084,11491.0
2019-03-19 12:45:00,98.76,98.78,98.44,98.44,22474.0,94.118,94.137,93.813,93.813,22474.0
2019-03-19 12:50:00,98.43,98.6,98.42,98.52,10495.0,93.8035,93.9655,93.794,93.8893,10495.0
2019-03-19 12:55:00,98.52,98.76,98.52,98.73,11527.0,93.8893,94.118,93.8893,94.0894,11527.0
2019-03-19 13:00:00,98.73,98.81,98.7,98.81,11068.0,94.0894,94.1656,94.0608,94.1656,11068.0
2019-03-19 13:05:00,98.83,98.89,98.82,98.84,33887.0,94.1847,94.2419,94.1752,94.1942,33887.0
2019-03-19 13:10:00,98.85,98.97,98.81,98.95,18613.0,94.2037,94.3181,94.1656,94.299,18613.0
2019-03-19 13:15:00,98.92,98.93,98.85,98.88,7249.0,94.2705,94.28,94.2037,94.2323,7249.0
2019-03-19 13:20:00,98.88,98.92,98.85,98.88,12076.0,94.2323,94.2705,94.2037,94.2323,12076.0
2019-03-19 13:25:00,98.88,98.9,98.84,98.86,6889.0,94.2323,94.2514,94.1942,94.2133,6889.0
2019-03-19 13:30:00,98.85,98.99,98.85,98.97,13981.0,94.2037,94.3372,94.2037,94.3181,13981.0
2019-03-19 13:35:00,98.97,99.03,98.96,98.97,10527.0,94.3181,94.3753,94.3086,94.3181,10527.0
2019-03-19 13:40:00,98.96,98.96,98.88,98.9,7816.0,94.3086,94.3086,94.2323,94.2514,7816.0
2019-03-19 13:45:00,98.89,98.89,98.78,98.85,7203.0,94.2419,94.2419,94.137,94.2037,7203.0
2019-03-19 13:50:00,98.86,98.88,98.81,98.82,5818.0,94.2133,94.2323,94.1656,94.1752,5818.0
2019-03-19 13:55:00,98.83,98.92,98.83,98.87,14776.0,94.1847,94.2705,94.1847,94.2228,14776.0
2019-03-19 14:00:00,98.86,99.0,98.86,99.0,16296.0,94.2133,94.3467,94.2133,94.3467,16296.0
2019-03-19 14:05:00,99.0,99.02,98.95,98.96,11859.0,94.3467,94.3658,94.299,94.3086,11859.0
2019-03-19 14:10:00,98.99,98.99,98.86,98.9,9846.0,94.3372,94.3372,94.2133,94.2514,9846.0
2019-03-19 14:15:00,98.88,98.93,98.78,98.91,10682.0,94.2323,94.28,94.137,94.2609,10682.0
2019-03-19 14:20:00,98.9,98.94,98.85,98.85,11298.0,94.2514,94.2895,94.2037,94.2037,11298.0
2019-03-19 14:25:00,98.87,98.99,98.87,98.97,15567.0,94.2228,94.3372,94.2228,94.3181,15567.0
2019-03-19 14:30:00,98.98,98.99,98.94,98.97,5892.0,94.3276,94.3372,94.2895,94.3181,5892.0
2019-03-19 14:35:00,98.99,99.07,98.97,99.02,14948.0,94.3372,94.4134,94.3181,94.3658,14948.0
2019-03-19 14:40:00,99.03,99.1,99.02,99.09,3641.0,94.3753,94.442,94.3658,94.4325,3641.0
2019-03-19 14:45:00,99.09,99.1,99.0,99.0,9414.0,94.4325,94.442,94.3467,94.3467,9414.0
2019-03-19 14:50:00,99.0,99.01,98.94,99.01,9654.0,94.3467,94.3562,94.2895,94.3562,9654.0
2019-03-19 14:55:00,99.01,99.02,98.88,98.92,10156.0,94.3562,94.3658,94.2323,94.2705,10156.0
2019-03-19 15:00:00,98.91,98.93,98.82,98.85,10266.0,94.2609,94.28,94.1752,94.2037,10266.0
2019-03-19 15:05:00,98.87,98.9,98.83,98.83,10763.0,94.2228,94.2514,94.1847,94.1847,10763.0
2019-03-19 15:10:00,98.84,98.85,98.73,98.75,10901.0,94.1942,94.2037,94.0894,94.1084,10901.0
2019-03-19 15:15:00,98.74,98.78,98.67,98.74,12228.0,94.0989,94.137,94.0322,94.0989,12228.0
2019-03-19 15:20:00,98.73,98.73,98.61,98.61,9758.0,94.0894,94.0894,93.975,93.975,9758.0
2019-03-19 15:25:00,98.61,98.68,98.57,98.64,10342.0,93.975,94.0417,93.9369,94.0036,10342.0
2019-03-19 15:30:00,98.64,98.7,98.58,98.67,20891.0,94.0036,94.0608,93.9464,94.0322,20891.0
2019-03-19 15:35:00,98.67,98.67,98.56,98.6,16646.0,94.0322,94.0322,93.9274,93.9655,16646.0
2019-03-19 15:40:00,98.59,98.59,98.46,98.5,28216.0,93.956,93.956,93.8321,93.8702,28216.0
2019-03-19 15:45:00,98.5,98.61,98.47,98.6,46206.0,93.8702,93.975,93.8416,93.9655,46206.0
2019-03-19 15:50:00,98.61,98.64,98.51,98.53,46654.0,93.975,94.0036,93.8797,93.8988,46654.0
2019-03-19 15:55:00,98.53,98.74,98.53,98.73,135346.0,93.8988,94.0989,93.8988,94.0894,135346.0
2019-03-20 09:30:00,98.75,99.06,98.33,98.37,42746.0,94.1084,94.4039,93.7082,93.7463,42746.0
2019-03-20 09:35:00,98.34,98.52,98.08,98.08,25577.0,93.7177,93.8893,93.4699,93.4699,25577.0
2019-03-20 09:40:00,98.1,98.31,98.05,98.25,18371.0,93.489,93.6891,93.4413,93.6319,18371.0
2019-03-20 09:45:00,98.27,98.45,98.21,98.42,10594.0,93.651,93.8225,93.5938,93.794,10594.0
2019-03-20 09:50:00,98.4,98.4,98.27,98.37,7048.0,93.7749,93.7749,93.651,93.7463,7048.0
2019-03-20 09:55:00,98.34,98.37,98.12,98.15,26934.0,93.7177,93.7463,93.5081,93.5366,26934.0
2019-03-20 10:00:00,98.16,98.21,98.13,98.2,7427.0,93.5462,93.5938,93.5176,93.5843,7427.0
2019-03-20 10:05:00,98.2,98.3,98.16,98.2,10070.0,93.5843,93.6796,93.5462,93.5843,10070.0
2019-03-20 10:10:00,98.18,98.18,98.06,98.08,7185.0,93.5652,93.5652,93.4509,93.4699,7185.0
2019-03-20 10:15:00,98.11,98.22,98.06,98.14,10220.0,93.4985,93.6034,93.4509,93.5271,10220.0
2019-03-20 10:20:00,98.11,98.13,98.03,98.12,10137.0,93.4985,93.5176,93.4223,93.5081,10137.0
2019-03-20 10:25:00,98.16,98.23,98.11,98.17,7037.0,93.5462,93.6129,93.4985,93.5557,7037.0
2019-03-20 10:30:00,98.15,98.24,98.05,98.06,9210.0,93.5366,93.6224,93.4413,93.4509,9210.0
2019-03-20 10:35:00,98.06,98.16,98.03,98.15,6210.0,93.4509,93.5462,93.4223,93.5366,6210.0
2019-03-20 10:40:00,98.16,98.2,98.06,98.06,5425.0,93.5462,93.5843,93.4509,93.4509,5425.0
2019-03-20 10:45:00,98.06,98.17,98.03,98.05,16658.0,93.4509,93.5557,93.4223,93.4413,16658.0
2019-03-20 10:50:00,98.05,98.07,98.01,98.03,7864.0,93.4413,93.4604,93.4032,93.4223,7864.0
2019-03-20 10:55:00,98.01,98.1,98.01,98.07,5652.0,93.4032,93.489,93.4032,93.4604,5652.0
2019-03-20 11:00:00,98.08,98.17,98.08,98.14,4031.0,93.4699,93.5557,93.4699,93.5271,4031.0
2019-03-20 11:05:00,98.14,98.22,98.14,98.18,4050.0,93.5271,93.6034,93.5271,93.5652,4050.0
2019-03-20 11:10:00,98.18,98.21,98.12,98.18,8980.0,93.5652,93.5938,93.5081,93.5652,8980.0
2019-03-20 11:15:00,98.2,98.33,98.18,98.33,6207.0,93.5843,93.7082,93.5652,93.7082,6207.0
2019-03-20 11:20:00,98.31,98.35,98.28,98.28,4161.0,93.6891,93.7272,93.6605,93.6605,4161.0
2019-03-20 11:25:00,98.29,98.33,98.27,98.27,4692.0,93.6701,93.7082,93.651,93.651,4692.0
2019-03-20 11:30:00,98.28,98.3,98.21,98.24,6216.0,93.6605,93.6796,93.5938,93.6224,6216.0
2019-03-20 11:35:00,98.23,98.24,98.19,98.21,9590.0,93.6129,93.6224,93.5748,93.5938,9590.0
2019-03-20 11:40:00,98.19,98.19,98.09,98.13,8131.0,93.5748,93.5748,93.4795,93.5176,8131.0
2019-03-20 11:45:00,98.11,98.13,98.06,98.12,13429.0,93.4985,93.5176,93.4509,93.5081,13429.0
2019-03-20 11:50:00,98.12,98.2,98.06,98.08,9728.0,93.5081,93.5843,93.4509,93.4699,9728.0
2019-03-20 11:55:00,98.08,98.1,97.97,97.98,8937.0,93.4699,93.489,93.3651,93.3746,8937.0
2019-03-20 12:00:00,98.01,98.02,97.96,97.98,12329.0,93.4032,93.4128,93.3556,93.3746,12329.0
2019-03-20 12:05:00,97.98,98.11,97.98,98.11,7526.0,93.3746,93.4985,93.3746,93.4985,7526.0
2019-03-20 12:10:00,98.11,98.11,98.05,98.06,8191.0,93.4985,93.4985,93.4413,93.4509,8191.0
2019-03-20 12:15:00,98.07,98.14,98.05,98.1,10447.0,93.4604,93.5271,93.4413,93.489,10447.0
2019-03-20 12:20:00,98.12,98.18,98.07,98.11,7418.0,93.5081,93.5652,93.4604,93.4985,7418.0
2019-03-20 12:25:00,98.1,98.16,98.07,98.1,6486.0,93.489,93.5462,93.4604,93.489,6486.0
2019-03-20 12:30:00,98.07,98.11,97.86,97.95,16553.0,93.4604,93.4985,93.2603,93.346,16553.0
2019-03-20 12:35:00,97.94,98.01,97.81,98.01,8782.0,93.3365,93.4032,93.2126,93.4032,8782.0
2019-03-20 12:40:00,98.0,98.03,97.95,97.96,5247.0,93.3937,93.4223,93.346,93.3556,5247.0
2019-03-20 12:45:00,97.96,98.08,97.93,98.04,6186.0,93.3556,93.4699,93.327,93.4318,6186.0
2019-03-20 12:50:00,98.06,98.09,98.01,98.06,8747.0,93.4509,93.4795,93.4032,93.4509,8747.0
2019-03-20 12:55:00,98.07,98.23,98.07,98.2,14068.0,93.4604,93.6129,93.4604,93.5843,14068.0
2019-03-20 13:00:00,98.2,98.23,98.18,98.22,21552.0,93.5843,93.6129,93.5652,93.6034,21552.0
2019-03-20 13:05:00,98.21,98.22,98.17,98.2,4321.0,93.5938,93.6034,93.5557,93.5843,4321.0
2019-03-20 13:10:00,98.2,98.27,98.2,98.25,3841.0,93.5843,93.651,93.5843,93.6319,3841.0
2019-03-20 13:15:00,98.24,98.25,98.21,98.23,4811.0,93.6224,93.6319,93.5938,93.6129,4811.0
2019-03-20 13:20:00,98.25,98.31,98.23,98.28,8784.0,93.6319,93.6891,93.6129,93.6605,8784.0
2019-03-20 13:25:00,98.27,98.3,98.23,98.23,5702.0,93.651,93.6796,93.6129,93.6129,5702.0
2019-03-20 13:30:00,98.23,98.27,98.21,98.24,7777.0,93.6129,93.651,93.5938,93.6224,7777.0
2019-03-20 13:35:00,98.23,98.25,98.22,98.25,3807.0,93.6129,93.6319,93.6034,93.6319,3807.0
2019-03-20 13:40:00,98.24,98.25,98.15,98.17,5140.0,93.6224,93.6319,93.5366,93.5557,5140.0
2019-03-20 13:45:00,98.18,98.18,98.09,98.13,7358.0,93.5652,93.5652,93.4795,93.5176,7358.0
2019-03-20 13:50:00,98.12,98.13,98.04,98.13,6262.0,93.5081,93.5176,93.4318,93.5176,6262.0
2019-03-20 13:55:00,98.16,98.22,98.13,98.19,5347.0,93.5462,93.6034,93.5176,93.5748,5347.0
2019-03-20 14:00:00,98.3,98.74,98.3,98.7,19013.0,93.6796,94.0989,93.6796,94.0608,19013.0
2019-03-20 14:05:00,98.72,98.83,98.59,98.65,14225.0,94.0799,94.1847,93.956,94.0131,14225.0
2019-03-20 14:10:00,98.68,98.75,98.64,98.71,6036.0,94.0417,94.1084,94.0036,94.0703,6036.0
2019-03-20 14:15:00,98.71,98.71,98.55,98.57,10152.0,94.0703,94.0703,93.9178,93.9369,10152.0
2019-03-20 14:20:00,98.54,98.83,98.53,98.83,13183.0,93.9083,94.1847,93.8988,94.1847,13183.0
2019-03-20 14:25:00,98.81,98.98,98.79,98.98,10350.0,94.1656,94.3276,94.1466,94.3276,10350.0
2019-03-20 14:30:00,98.98,99.09,98.89,98.99,13156.0,94.3276,94.4325,94.2419,94.3372,13156.0
2019-03-20 14:35:00,99.02,99.16,98.97,99.12,11542.0,94.3658,94.4992,94.3181,94.4611,11542.0
2019-03-20 14:40:00,99.14,99.16,99.02,99.12,18518.0,94.4801,94.4992,94.3658,94.4611,18518.0
2019-03-20 14:45:00,99.12,99.26,99.09,99.09,18073.0,94.4611,94.5945,94.4325,94.4325,18073.0
2019-03-20 14:50:00,99.09,99.22,99.04,99.04,11416.0,94.4325,94.5564,94.3848,94.3848,11416.0
2019-03-20 14:55:00,99.04,99.13,99.0,99.1,15149.0,94.3848,94.4706,94.3467,94.442,15149.0
2019-03-20 15:00:00,99.12,99.14,98.89,98.89,10671.0,94.4611,94.4801,94.2419,94.2419,10671.0
2019-03-20 15:05:00,98.86,98.95,98.84,98.91,9589.0,94.2133,94.299,94.1942,94.2609,9589.0
2019-03-20 15:10:00,98.92,98.96,98.86,98.95,12795.0,94.2705,94.3086,94.2133,94.299,12795.0
2019-03-20 15:15:00,98.96,98.97,98.86,98.88,9372.0,94.3086,94.3181,94.2133,94.2323,9372.0
2019-03-20 15:20:00,98.89,98.95,98.83,98.83,13852.0,94.2419,94.299,94.1847,94.1847,13852.0
2019-03-20 15:25:00,98.82,98.86,98.76,98.85,12818.0,94.1752,94.2133,94.118,94.2037,12818.0
2019-03-20 15:30:00,98.85,98.86,98.53,98.6,24955.0,94.2037,94.2133,93.8988,93.9655,24955.0
2019-03-20 15:35:00,98.6,98.71,98.58,98.64,18858.0,93.9655,94.0703,93.9464,94.0036,18858.0
2019-03-20 15:40:00,98.61,98.74,98.59,98.68,18911.0,93.975,94.0989,93.956,94.0417,18911.0
2019-03-20 15:45:00,98.66,98.79,98.66,98.73,25309.0,94.0227,94.1466,94.0227,94.0894,25309.0
2019-03-20 15:50:00,98.72,98.73,98.53,98.59,27733.0,94.0799,94.0894,93.8988,93.956,27733.0
2019-03-20 15:55:00,98.59,98.66,98.48,98.5,85720.0,93.956,94.0227,93.8511,93.8702,85720.0
2019-03-21 09:30:00,98.45,98.78,98.23,98.42,22869.0,93.8225,94.137,93.6129,93.794,22869.0
2019-03-21 09:35:00,98.51,99.0,98.42,98.7,52219.0,93.8797,94.3467,93.794,94.0608,52219.0
2019-03-21 09:40:00,98.71,99.01,98.67,98.84,24605.0,94.0703,94.3562,94.0322,94.1942,24605.0
2019-03-21 09:45:00,98.84,99.13,98.8,99.11,22169.0,94.1942,94.4706,94.1561,94.4515,22169.0
2019-03-21 09:50:00,99.09,99.31,98.9,99.27,61785.0,94.4325,94.6421,94.2514,94.604,61785.0
2019-03-21 09:55:00,99.26,99.26,99.09,99.1,20459.0,94.5945,94.5945,94.4325,94.442,20459.0
2019-03-21 10:00:00,99.02,99.09,98.96,99.03,11256.0,94.3658,94.4325,94.3086,94.3753,11256.0
2019-03-21 10:05:00,99.03,99.18,99.01,99.07,8631.0,94.3753,94.5182,94.3562,94.4134,8631.0
2019-03-21 10:10:00,99.06,99.18,99.06,99.11,31766.0,94.4039,94.5182,94.4039,94.4515,31766.0
2019-03-21 10:15:00,99.13,99.14,98.94,98.95,7477.0,94.4706,94.4801,94.2895,94.299,7477.0
2019-03-21 10:20:00,98.93,98.96,98.78,98.78,6226.0,94.28,94.3086,94.137,94.137,6226.0
2019-03-21 10:25:00,98.8,98.87,98.74,98.74,5361.0,94.1561,94.2228,94.0989,94.0989,5361.0
2019-03-21 10:30:00,98.77,98.78,98.64,98.72,5427.0,94.1275,94.137,94.0036,94.0799,5427.0
2019-03-21 10:35:00,98.73,98.73,98.6,98.65,8366.0,94.0894,94.0894,93.9655,94.0131,8366.0
2019-03-21 10:40:00,98.65,98.67,98.58,98.67,5748.0,94.0131,94.0322,93.9464,94.0322,5748.0
2019-03-21 10:45:00,98.67,98.68,98.55,98.65,7644.0,94.0322,94.0417,93.9178,94.0131,7644.0
2019-03-21 10:50:00,98.67,98.75,98.6,98.74,6559.0,94.0322,94.1084,93.9655,94.0989,6559.0
2019-03-21 10:55:00,98.74,98.79,98.68,98.77,16089.0,94.0989,94.1466,94.0417,94.1275,16089.0
2019-03-21 11:00:00,98.77,98.92,98.76,98.84,11232.0,94.1275,94.2705,94.118,94.1942,11232.0
2019-03-21 11:05:00,98.85,98.87,98.74,98.79,10439.0,94.2037,94.2228,94.0989,94.1466,10439.0
2019-03-21 11:10:00,98.78,98.8,98.72,98.79,5981.0,94.137,94.1561,94.0799,94.1466,5981.0
2019-03-21 11:15:00,98.8,98.9,98.76,98.82,6910.0,94.1561,94.2514,94.118,94.1752,6910.0
2019-03-21 11:20:00,98.85,98.92,98.81,98.92,6265.0,94.2037,94.2705,94.1656,94.2705,6265.0
2019-03-21 11:25:00,98.94,98.94,98.82,98.84,10041.0,94.2895,94.2895,94.1752,94.1942,10041.0
2019-03-21 11:30:00,98.88,98.96,98.85,98.88,6775.0,94.2323,94.3086,94.2037,94.2323,6775.0
2019-03-21 11:35:00,98.87,99.03,98.87,98.97,6800.0,94.2228,94.3753,94.2228,94.3181,6800.0
2019-03-21 11:40:00,98.94,99.07,98.92,99.07,5128.0,94.2895,94.4134,94.2705,94.4134,5128.0
2019-03-21 11:45:00,99.07,99.12,99.04,99.07,6827.0,94.4134,94.4611,94.3848,94.4134,6827.0
2019-03-21 11:50:00,99.06,99.14,99.04,99.13,6383.0,94.4039,94.4801,94.3848,94.4706,6383.0
2019-03-21 11:55:00,99.1,99.36,99.08,99.32,19007.0,94.442,94.6898,94.4229,94.6517,19007.0
2019-03-21 12:00:00,99.33,99.34,99.29,99.34,6062.0,94.6612,94.6707,94.6231,94.6707,6062.0
2019-03-21 12:05:00,99.34,99.36,99.28,99.33,12301.0,94.6707,94.6898,94.6135,94.6612,12301.0
2019-03-21 12:10:00,99.33,99.33,99.29,99.32,3454.0,94.6612,94.6612,94.6231,94.6517,3454.0
2019-03-21 12:15:00,99.33,99.37,99.26,99.27,6052.0,94.6612,94.6993,94.5945,94.604,6052.0
2019-03-21 12:20:00,99.29,99.41,99.28,99.35,14869.0,94.6231,94.7374,94.6135,94.6802,14869.0
2019-03-21 12:25:00,99.36,99.36,99.28,99.28,7401.0,94.6898,94.6898,94.6135,94.6135,7401.0
2019-03-21 12:30:00,99.31,99.38,99.25,99.36,6628.0,94.6421,94.7088,94.5849,94.6898,6628.0
2019-03-21 12:35:00,99.36,99.38,99.31,99.37,8220.0,94.6898,94.7088,94.6421,94.6993,8220.0
2019-03-21 12:40:00,99.36,99.41,99.34,99.4,8722.0,94.6898,94.7374,94.6707,94.7279,8722.0
2019-03-21 12:45:00,99.37,99.37,99.28,99.34,4496.0,94.6993,94.6993,94.6135,94.6707,4496.0
2019-03-21 12:50:00,99.38,99.39,99.31,99.37,4916.0,94.7088,94.7184,94.6421,94.6993,4916.0
2019-03-21 12:55:00,99.4,99.4,99.29,99.37,6476.0,94.7279,94.7279,94.6231,94.6993,6476.0
2019-03-21 13:00:00,99.34,99.46,99.34,99.45,4965.0,94.6707,94.7851,94.6707,94.7755,4965.0
2019-03-21 13:05:00,99.46,99.53,99.46,99.49,5623.0,94.7851,94.8518,94.7851,94.8137,5623.0
2019-03-21 13:10:00,99.47,99.55,99.47,99.48,5999.0,94.7946,94.8708,94.7946,94.8041,5999.0
2019-03-21 13:15:00,99.47,99.48,99.4,99.4,3758.0,94.7946,94.8041,94.7279,94.7279,3758.0
2019-03-21 13:20:00,99.39,99.44,99.37,99.41,3529.0,94.7184,94.766,94.6993,94.7374,3529.0
2019-03-21 13:25:00,99.42,99.47,99.41,99.47,3872.0,94.747,94.7946,94.7374,94.7946,3872.0
2019-03-21 13:30:00,99.47,99.47,99.41,99.43,4902.0,94.7946,94.7946,94.7374,94.7565,4902.0
2019-03-21 13:35:00,99.38,99.39,99.26,99.27,3713.0,94.7088,94.7184,94.5945,94.604,3713.0
2019-03-21 13:40:00,99.27,99.32,99.25,99.26,5341.0,94.604,94.6517,94.5849,94.5945,5341.0
2019-03-21 13:45:00,99.25,99.36,99.22,99.36,15637.0,94.5849,94.6898,94.5564,94.6898,15637.0
2019-03-21 13:50:00,99.36,99.46,99.34,99.45,14984.0,94.6898,94.7851,94.6707,94.7755,14984.0
2019-03-21 13:55:00,99.45,99.46,99.3,99.36,18638.0,94.7755,94.7851,94.6326,94.6898,18638.0
2019-03-21 14:00:00,99.37,99.43,99.37,99.42,6291.0,94.6993,94.7565,94.6993,94.747,6291.0
2019-03-21 14:05:00,99.4,99.43,99.39,99.4,3789.0,94.7279,94.7565,94.7184,94.7279,3789.0
2019-03-21 14:10:00,99.4,99.46,99.39,99.42,6116.0,94.7279,94.7851,94.7184,94.747,6116.0
2019-03-21 14:15:00,99.42,99.47,99.38,99.42,14326.0,94.747,94.7946,94.7088,94.747,14326.0
2019-03-21 14:20:00,99.41,99.46,99.38,99.4,10282.0,94.7374,94.7851,94.7088,94.7279,10282.0
2019-03-21 14:25:00,99.44,99.56,99.43,99.56,22050.0,94.766,94.8804,94.7565,94.8804,22050.0
2019-03-21 14:30:00,99.55,99.56,99.5,99.5,7350.0,94.8708,94.8804,94.8232,94.8232,7350.0
2019-03-21 14:35:00,99.51,99.53,99.47,99.51,10665.0,94.8327,94.8518,94.7946,94.8327,10665.0
2019-03-21 14:40:00,99.51,99.55,99.48,99.53,5574.0,94.8327,94.8708,94.8041,94.8518,5574.0
2019-03-21 14:45:00,99.53,99.57,99.51,99.55,5906.0,94.8518,94.8899,94.8327,94.8708,5906.0
2019-03-21 14:50:00,99.57,99.57,99.48,99.48,6567.0,94.8899,94.8899,94.8041,94.8041,6567.0
2019-03-21 14:55:00,99.47,99.48,99.38,99.41,12341.0,94.7946,94.8041,94.7088,94.7374,12341.0
2019-03-21 15:00:00,99.42,99.51,99.4,99.49,48353.0,94.747,94.8327,94.7279,94.8137,48353.0
2019-03-21 15:05:00,99.5,99.91,99.5,99.75,71019.0,94.8232,95.2139,94.8232,95.0614,71019.0
2019-03-21 15:10:00,99.75,99.76,99.47,99.51,14690.0,95.0614,95.071,94.7946,94.8327,14690.0
2019-03-21 15:15:00,99.53,99.6,99.49,99.6,9291.0,94.8518,94.9185,94.8137,94.9185,9291.0
2019-03-21 15:20:00,99.61,99.66,99.56,99.63,20171.0,94.928,94.9757,94.8804,94.9471,20171.0
2019-03-21 15:25:00,99.67,99.67,99.58,99.59,16101.0,94.9852,94.9852,94.8994,94.909,16101.0
2019-03-21 15:30:00,99.61,99.67,99.57,99.62,29333.0,94.928,94.9852,94.8899,94.9376,29333.0
2019-03-21 15:35:00,99.61,99.7,99.59,99.66,16680.0,94.928,95.0138,94.909,94.9757,16680.0
2019-03-21 15:40:00,99.65,99.78,99.65,99.78,22245.0,94.9661,95.09,94.9661,95.09,22245.0
2019-03-21 15:45:00,99.78,99.78,99.59,99.6,29571.0,95.09,95.09,94.909,94.9185,29571.0
2019-03-21 15:50:00,99.62,99.69,99.52,99.65,56468.0,94.9376,95.0043,94.8423,94.9661,56468.0
2019-03-21 15:55:00,99.65,99.69,99.58,99.63,88073.0,94.9661,95.0043,94.8994,94.9471,88073.0
2019-03-22 09:30:00,99.01,99.33,99.01,99.25,31327.0,94.3562,94.6612,94.3562,94.5849,31327.0
2019-03-22 09:35:00,99.18,99.27,98.95,99.09,32968.0,94.5182,94.604,94.299,94.4325,32968.0
2019-03-22 09:40:00,99.09,99.31,99.08,99.12,16835.0,94.4325,94.6421,94.4229,94.4611,16835.0
2019-03-22 09:45:00,99.14,99.14,98.78,98.81,14838.0,94.4801,94.4801,94.137,94.1656,14838.0
2019-03-22 09:50:00,98.83,98.96,98.65,98.68,19108.0,94.1847,94.3086,94.0131,94.0417,19108.0
2019-03-22 09:55:00,98.69,98.72,98.5,98.52,23927.0,94.0513,94.0799,93.8702,93.8893,23927.0
2019-03-22 10:00:00,98.52,98.91,98.5,98.73,7369.0,93.8893,94.2609,93.8702,94.0894,7369.0
2019-03-22 10:05:00,98.7,99.03,98.69,99.02,18589.0,94.0608,94.3753,94.0513,94.3658,18589.0
2019-03-22 10:10:00,98.99,99.17,98.96,99.17,9661.0,94.3372,94.5087,94.3086,94.5087,9661.0
2019-03-22 10:15:00,99.14,99.25,99.06,99.25,6270.0,94.4801,94.5849,94.4039,94.5849,6270.0
2019-03-22 10:20:00,99.23,99.23,98.99,99.0,5900.0,94.5659,94.5659,94.3372,94.3467,5900.0
2019-03-22 10:25:00,99.01,99.08,98.91,99.01,23278.0,94.3562,94.4229,94.2609,94.3562,23278.0
2019-03-22 10:30:00,98.97,99.08,98.91,98.91,5161.0,94.3181,94.4229,94.2609,94.2609,5161.0
2019-03-22 10:35:00,98.94,99.1,98.94,99.01,4832.0,94.2895,94.442,94.2895,94.3562,4832.0
2019-03-22 10:40:00,98.98,99.02,98.91,99.01,8276.0,94.3276,94.3658,94.2609,94.3562,8276.0
2019-03-22 10:45:00,98.98,98.98,98.81,98.84,10764.0,94.3276,94.3276,94.1656,94.1942,10764.0
2019-03-22 10:50:00,98.8,98.84,98.75,98.83,21165.0,94.1561,94.1942,94.1084,94.1847,21165.0
2019-03-22 10:55:00,98.84,98.92,98.74,98.76,14223.0,94.1942,94.2705,94.0989,94.118,14223.0
2019-03-22 11:00:00,98.75,98.8,98.72,98.72,7799.0,94.1084,94.1561,94.0799,94.0799,7799.0
2019-03-22 11:05:00,98.7,98.81,98.68,98.76,16253.0,94.0608,94.1656,94.0417,94.118,16253.0
2019-03-22 11:10:00,98.75,98.75,98.62,98.73,12618.0,94.1084,94.1084,93.9846,94.0894,12618.0
2019-03-22 11:15:00,98.74,98.93,98.64,98.88,13995.0,94.0989,94.28,94.0036,94.2323,13995.0
2019-03-22 11:20:00,98.88,98.89,98.72,98.72,15475.0,94.2323,94.2419,94.0799,94.0799,15475.0
2019-03-22 11:25:00,98.7,98.8,98.62,98.69,9900.0,94.0608,94.1561,93.9846,94.0513,9900.0
2019-03-22 11:30:00,98.65,98.75,98.63,98.67,4797.0,94.0131,94.1084,93.9941,94.0322,4797.0
2019-03-22 11:35:00,98.66,98.73,98.6,98.6,8031.0,94.0227,94.0894,93.9655,93.9655,8031.0
2019-03-22 11:40:00,98.6,98.69,98.47,98.55,7807.0,93.9655,94.0513,93.8416,93.9178,7807.0
2019-03-22 11:45:00,98.55,98.65,98.51,98.61,12637.0,93.9178,94.0131,93.8797,93.975,12637.0
2019-03-22 11:50:00,98.58,98.6,98.38,98.46,7303.0,93.9464,93.9655,93.7558,93.8321,7303.0
2019-03-22 11:55:00,98.42,98.51,98.31,98.33,8041.0,93.794,93.8797,93.6891,93.7082,8041.0
2019-03-22 12:00:00,98.3,98.57,98.3,98.57,8195.0,93.6796,93.9369,93.6796,93.9369,8195.0
2019-03-22 12:05:00,98.55,98.56,98.37,98.41,12762.0,93.9178,93.9274,93.7463,93.7844,12762.0
2019-03-22 12:10:00,98.41,98.43,98.28,98.29,4375.0,93.7844,93.8035,93.6605,93.6701,4375.0
2019-03-22 12:15:00,98.24,98.42,98.24,98.3,6552.0,93.6224,93.794,93.6224,93.6796,6552.0
2019-03-22 12:20:00,98.31,98.44,98.31,98.37,6700.0,93.6891,93.813,93.6891,93.7463,6700.0
2019-03-22 12:25:00,98.38,98.42,98.25,98.42,14925.0,93.7558,93.794,93.6319,93.794,14925.0
2019-03-22 12:30:00,98.39,98.43,98.29,98.42,6719.0,93.7654,93.8035,93.6701,93.794,6719.0
2019-03-22 12:35:00,98.4,98.41,98.23,98.24,5048.0,93.7749,93.7844,93.6129,93.6224,5048.0
2019-03-22 12:40:00,98.22,98.23,98.03,98.07,8916.0,93.6034,93.6129,93.4223,93.4604,8916.0
2019-03-22 12:45:00,98.1,98.16,98.04,98.08,14691.0,93.489,93.5462,93.4318,93.4699,14691.0
2019-03-22 12:50:00,98.08,98.22,98.08,98.22,31756.0,93.4699,93.6034,93.4699,93.6034,31756.0
2019-03-22 12:55:00,98.2,98.29,98.17,98.25,4321.0,93.5843,93.6701,93.5557,93.6319,4321.0
2019-03-22 13:00:00,98.26,98.37,98.25,98.27,4000.0,93.6415,93.7463,93.6319,93.651,4000.0
2019-03-22 13:05:00,98.25,98.33,98.25,98.33,5064.0,93.6319,93.7082,93.6319,93.7082,5064.0
2019-03-22 13:10:00,98.34,98.36,98.27,98.3,5058.0,93.7177,93.7368,93.651,93.6796,5058.0
2019-03-22 13:15:00,98.3,98.37,98.25,98.31,4237.0,93.6796,93.7463,93.6319,93.6891,4237.0
2019-03-22 13:20:00,98.32,98.32,98.23,98.29,5039.0,93.6987,93.6987,93.6129,93.6701,5039.0
2019-03-22 13:25:00,98.28,98.28,98.2,98.27,4221.0,93.6605,93.6605,93.5843,93.651,4221.0
2019-03-22 13:30:00,98.27,98.41,98.25,98.37,5632.0,93.651,93.7844,93.6319,93.7463,5632.0
2019-03-22 13:35:00,98.4,98.41,98.33,98.35,6754.0,93.7749,93.7844,93.7082,93.7272,6754.0
2019-03-22 13:40:00,98.35,98.48,98.34,98.48,3744.0,93.7272,93.8511,93.7177,93.8511,3744.0
2019-03-22 13:45:00,98.46,98.48,98.37,98.39,5265.0,93.8321,93.8511,93.7463,93.7654,5265.0
2019-03-22 13:50:00,98.36,98.39,98.31,98.37,5751.0,93.7368,93.7654,93.6891,93.7463,5751.0
2019-03-22 13:55:00,98.37,98.37,98.21,98.26,5937.0,93.7463,93.7463,93.5938,93.6415,5937.0
2019-03-22 14:00:00,98.26,98.43,98.26,98.43,9372.0,93.6415,93.8035,93.6415,93.8035,9372.0
2019-03-22 14:05:00,98.44,98.47,98.39,98.47,6777.0,93.813,93.8416,93.7654,93.8416,6777.0
2019-03-22 14:10:00,98.48,98.58,98.48,98.57,4142.0,93.8511,93.9464,93.8511,93.9369,4142.0
2019-03-22 14:15:00,98.62,98.71,98.62,98.62,2800.0,93.9846,94.0703,93.9846,93.9846,2800.0
2019-03-22 14:20:00,98.65,98.73,98.64,98.71,6996.0,94.0131,94.0894,94.0036,94.0703,6996.0
2019-03-22 14:25:00,98.7,98.75,98.64,98.64,9460.0,94.0608,94.1084,94.0036,94.0036,9460.0
2019-03-22 14:30:00,98.65,98.65,98.49,98.52,17669.0,94.0131,94.0131,93.8607,93.8893,17669.0
2019-03-22 14:35:00,98.52,98.64,98.5,98.64,6933.0,93.8893,94.0036,93.8702,94.0036,6933.0
2019-03-22 14:40:00,98.67,98.7,98.59,98.61,14005.0,94.0322,94.0608,93.956,93.975,14005.0
2019-03-22 14:45:00,98.6,98.73,98.6,98.69,10886.0,93.9655,94.0894,93.9655,94.0513,10886.0
2019-03-22 14:50:00,98.69,98.79,98.69,98.77,13335.0,94.0513,94.1466,94.0513,94.1275,13335.0
2019-03-22 14:55:00,98.78,98.82,98.77,98.8,9224.0,94.137,94.1752,94.1275,94.1561,9224.0
2019-03-22 15:00:00,98.79,98.87,98.74,98.75,21067.0,94.1466,94.2228,94.0989,94.1084,21067.0
2019-03-22 15:05:00,98.76,98.79,98.66,98.72,13710.0,94.118,94.1466,94.0227,94.0799,13710.0
2019-03-22 15:10:00,98.71,98.72,98.52,98.53,9445.0,94.0703,94.0799,93.8893,93.8988,9445.0
2019-03-22 15:15:00,98.54,98.61,98.49,98.54,7339.0,93.9083,93.975,93.8607,93.9083,7339.0
2019-03-22 15:20:00,98.54,98.55,98.45,98.51,18558.0,93.9083,93.9178,93.8225,93.8797,18558.0
2019-03-22 15:25:00,98.5,98.58,98.47,98.48,25182.0,93.8702,93.9464,93.8416,93.8511,25182.0
2019-03-22 15:30:00,98.46,98.47,98.3,98.3,20270.0,93.8321,93.8416,93.6796,93.6796,20270.0
2019-03-22 15:35:00,98.27,98.33,98.19,98.23,17173.0,93.651,93.7082,93.5748,93.6129,17173.0
2019-03-22 15:40:00,98.23,98.26,98.11,98.12,14444.0,93.6129,93.6415,93.4985,93.5081,14444.0
2019-03-22 15:45:00,98.1,98.28,98.1,98.26,24584.0,93.489,93.6605,93.489,93.6415,24584.0
2019-03-22 15:50:00,98.23,98.27,98.16,98.19,29400.0,93.6129,93.651,93.5462,93.5748,29400.0
2019-03-22 15:55:00,98.19,98.2,97.88,97.93,80789.0,93.5748,93.5843,93.2793,93.327,80789.0
2019-03-25 09:30:00,97.42,97.93,97.26,97.3,29003.0,92.841,93.327,92.6885,92.7266,29003.0
2019-03-25 09:35:00,97.33,98.0,97.29,98.0,16133.0,92.7552,93.3937,92.7171,93.3937,16133.0
2019-03-25 09:40:00,97.9,97.98,97.66,97.66,6745.0,93.2984,93.3746,93.0697,93.0697,6745.0
2019-03-25 09:45:00,97.61,97.63,97.29,97.38,9423.0,93.022,93.0411,92.7171,92.8028,9423.0
2019-03-25 09:50:00,97.39,97.48,97.29,97.45,11866.0,92.8124,92.8981,92.7171,92.8695,11866.0
2019-03-25 09:55:00,97.32,97.42,97.24,97.36,11123.0,92.7457,92.841,92.6694,92.7838,11123.0
2019-03-25 10:00:00,97.38,97.52,97.38,97.49,11993.0,92.8028,92.9363,92.8028,92.9077,11993.0
2019-03-25 10:05:00,97.5,97.57,97.46,97.57,8806.0,92.9172,92.9839,92.8791,92.9839,8806.0
2019-03-25 10:10:00,97.56,97.6,97.48,97.51,5310.0,92.9744,93.0125,92.8981,92.9267,5310.0
2019-03-25 10:15:00,97.53,97.64,97.53,97.59,7727.0,92.9458,93.0506,92.9458,93.003,7727.0
2019-03-25 10:20:00,97.56,97.59,97.44,97.52,16330.0,92.9744,93.003,92.86,92.9363,16330.0
2019-03-25 10:25:00,97.53,97.68,97.51,97.67,9897.0,92.9458,93.0887,92.9267,93.0792,9897.0
2019-03-25 10:30:00,97.72,97.83,97.68,97.69,7465.0,93.1269,93.2317,93.0887,93.0983,7465.0
2019-03-25 10:35:00,97.64,97.69,97.55,97.56,6987.0,93.0506,93.0983,92.9648,92.9744,6987.0
2019-03-25 10:40:00,97.53,97.64,97.5,97.61,9934.0,92.9458,93.0506,92.9172,93.022,9934.0
2019-03-25 10:45:00,97.61,97.69,97.49,97.69,8881.0,93.022,93.0983,92.9077,93.0983,8881.0
2019-03-25 10:50:00,97.72,97.95,97.72,97.9,14651.0,93.1269,93.346,93.1269,93.2984,14651.0
2019-03-25 10:55:00,97.89,98.01,97.87,97.97,9605.0,93.2889,93.4032,93.2698,93.3651,9605.0
2019-03-25 11:00:00,97.98,98.01,97.92,97.92,12533.0,93.3746,93.4032,93.3175,93.3175,12533.0
2019-03-25 11:05:00,97.93,98.17,97.93,98.13,8348.0,93.327,93.5557,93.327,93.5176,8348.0
2019-03-25 11:10:00,98.14,98.25,98.08,98.21,12703.0,93.5271,93.6319,93.4699,93.5938,12703.0
2019-03-25 11:15:00,98.25,98.33,98.18,98.31,14191.0,93.6319,93.7082,93.5652,93.6891,14191.0
2019-03-25 11:20:00,98.31,98.4,98.28,98.36,12160.0,93.6891,93.7749,93.6605,93.7368,12160.0
2019-03-25 11:25:00,98.38,98.56,98.38,98.53,8608.0,93.7558,93.9274,93.7558,93.8988,8608.0
2019-03-25 11:30:00,98.51,98.56,98.46,98.56,16774.0,93.8797,93.9274,93.8321,93.9274,16774.0
2019-03-25 11:35:00,98.52,98.52,98.45,98.51,9446.0,93.8893,93.8893,93.8225,93.8797,9446.0
2019-03-25 11:40:00,98.53,98.55,98.35,98.36,6198.0,93.8988,93.9178,93.7272,93.7368,6198.0
2019-03-25 11:45:00,98.35,98.41,98.18,98.21,8033.0,93.7272,93.7844,93.5652,93.5938,8033.0
2019-03-25 11:50:00,98.19,98.29,98.14,98.19,7284.0,93.5748,93.6701,93.5271,93.5748,7284.0
2019-03-25 11:55:00,98.19,98.29,98.16,98.17,5850.0,93.5748,93.6701,93.5462,93.5557,5850.0
2019-03-25 12:00:00,98.14,98.17,98.09,98.14,5646.0,93.5271,93.5557,93.4795,93.5271,5646.0
2019-03-25 12:05:00,98.15,98.26,98.13,98.21,5153.0,93.5366,93.6415,93.5176,93.5938,5153.0
2019-03-25 12:10:00,98.19,98.23,98.09,98.12,4762.0,93.5748,93.6129,93.4795,93.5081,4762.0
2019-03-25 12:15:00,98.1,98.19,98.09,98.15,4745.0,93.489,93.5748,93.4795,93.5366,4745.0
2019-03-25 12:20:00,98.14,98.24,98.13,98.23,4493.0,93.5271,93.6224,93.5176,93.6129,4493.0
2019-03-25 12:25:00,98.24,98.25,98.13,98.13,9111.0,93.6224,93.6319,93.5176,93.5176,9111.0
2019-03-25 12:30:00,98.14,98.16,97.93,97.93,6450.0,93.5271,93.5462,93.327,93.327,6450.0
2019-03-25 12:35:00,97.92,97.92,97.75,97.75,6213.0,93.3175,93.3175,93.1554,93.1554,6213.0
2019-03-25 12:40:00,97.76,97.83,97.73,97.81,25254.0,93.165,93.2317,93.1364,93.2126,25254.0
2019-03-25 12:45:00,97.82,97.88,97.8,97.81,9865.0,93.2222,93.2793,93.2031,93.2126,9865.0
2019-03-25 12:50:00,97.85,97.89,97.81,97.84,7339.0,93.2507,93.2889,93.2126,93.2412,7339.0
2019-03-25 12:55:00,97.87,98.0,97.83,97.99,10787.0,93.2698,93.3937,93.2317,93.3842,10787.0
2019-03-25 13:00:00,98.0,98.03,97.92,98.02,7180.0,93.3937,93.4223,93.3175,93.4128,7180.0
2019-03-25 13:05:00,98.01,98.1,97.96,98.09,3998.0,93.4032,93.489,93.3556,93.4795,3998.0
2019-03-25 13:10:00,98.1,98.23,98.08,98.18,4366.0,93.489,93.6129,93.4699,93.5652,4366.0
2019-03-25 13:15:00,98.11,98.11,98.0,98.04,3149.0,93.4985,93.4985,93.3937,93.4318,3149.0
2019-03-25 13:20:00,98.01,98.04,97.85,97.86,5180.0,93.4032,93.4318,93.2507,93.2603,5180.0
2019-03-25 13:25:00,97.87,97.9,97.77,97.84,4264.0,93.2698,93.2984,93.1745,93.2412,4264.0
2019-03-25 13:30:00,97.86,97.9,97.79,97.9,3806.0,93.2603,93.2984,93.1936,93.2984,3806.0
2019-03-25 13:35:00,97.88,97.98,97.88,97.98,5154.0,93.2793,93.3746,93.2793,93.3746,5154.0
2019-03-25 13:40:00,97.96,97.99,97.86,97.86,5237.0,93.3556,93.3842,93.2603,93.2603,5237.0
2019-03-25 13:45:00,97.85,97.85,97.69,97.72,5564.0,93.2507,93.2507,93.0983,93.1269,5564.0
2019-03-25 13:50:00,97.71,97.74,97.64,97.64,7271.0,93.1173,93.1459,93.0506,93.0506,7271.0
2019-03-25 13:55:00,97.62,97.71,97.62,97.63,3703.0,93.0316,93.1173,93.0316,93.0411,3703.0
2019-03-25 14:00:00,97.66,97.81,97.65,97.77,6293.0,93.0697,93.2126,93.0601,93.1745,6293.0
2019-03-25 14:05:00,97.76,97.76,97.69,97.72,8786.0,93.165,93.165,93.0983,93.1269,8786.0
2019-03-25 14:10:00,97.72,97.8,97.67,97.77,6349.0,93.1269,93.2031,93.0792,93.1745,6349.0
2019-03-25 14:15:00,97.78,97.84,97.65,97.68,8752.0,93.184,93.2412,93.0601,93.0887,8752.0
2019-03-25 14:20:00,97.68,97.7,97.59,97.6,7860.0,93.0887,93.1078,93.003,93.0125,7860.0
2019-03-25 14:25:00,97.63,97.69,97.58,97.69,6207.0,93.0411,93.0983,92.9934,93.0983,6207.0
2019-03-25 14:30:00,97.7,97.82,97.7,97.79,7762.0,93.1078,93.2222,93.1078,93.1936,7762.0
2019-03-25 14:35:00,97.79,97.82,97.73,97.78,7850.0,93.1936,93.2222,93.1364,93.184,7850.0
2019-03-25 14:40:00,97.78,97.89,97.76,97.86,9274.0,93.184,93.2889,93.165,93.2603,9274.0
2019-03-25 14:45:00,97.87,97.94,97.84,97.85,7326.0,93.2698,93.3365,93.2412,93.2507,7326.0
2019-03-25 14:50:00,97.88,97.9,97.82,97.88,8414.0,93.2793,93.2984,93.2222,93.2793,8414.0
2019-03-25 14:55:00,97.89,97.97,97.84,97.94,8580.0,93.2889,93.3651,93.2412,93.3365,8580.0
2019-03-25 15:00:00,97.96,97.99,97.84,97.87,6605.0,93.3556,93.3842,93.2412,93.2698,6605.0
2019-03-25 15:05:00,97.86,97.97,97.83,97.96,8313.0,93.2603,93.3651,93.2317,93.3556,8313.0
2019-03-25 15:10:00,97.95,98.14,97.94,98.13,12650.0,93.346,93.5271,93.3365,93.5176,12650.0
2019-03-25 15:15:00,98.13,98.13,97.98,97.99,13304.0,93.5176,93.5176,93.3746,93.3842,13304.0
2019-03-25 15:20:00,97.98,98.05,97.96,97.99,17249.0,93.3746,93.4413,93.3556,93.3842,17249.0
2019-03-25 15:25:00,98.0,98.09,97.99,98.04,49118.0,93.3937,93.4795,93.3842,93.4318,49118.0
2019-03-25 15:30:00,98.05,98.07,97.94,97.94,24884.0,93.4413,93.4604,93.3365,93.3365,24884.0
2019-03-25 15:35:00,97.94,98.02,97.84,97.84,25262.0,93.3365,93.4128,93.2412,93.2412,25262.0
2019-03-25 15:40:00,97.84,97.96,97.83,97.92,32862.0,93.2412,93.3556,93.2317,93.3175,32862.0
2019-03-25 15:45:00,97.92,98.07,97.92,97.92,15360.0,93.3175,93.4604,93.3175,93.3175,15360.0
2019-03-25 15:50:00,97.93,97.99,97.88,97.96,26868.0,93.327,93.3842,93.2793,93.3556,26868.0
2019-03-25 15:55:00,97.96,98.08,97.86,97.95,54104.0,93.3556,93.4699,93.2603,93.346,54104.0
2019-03-26 09:30:00,98.54,98.76,98.34,98.47,29953.0,93.9083,94.118,93.7177,93.8416,29953.0
2019-03-26 09:35:00,98.49,98.68,98.42,98.67,30646.0,93.8607,94.0417,93.794,94.0322,30646.0
2019-03-26 09:40:00,98.6,98.67,98.47,98.63,5798.0,93.9655,94.0322,93.8416,93.9941,5798.0
2019-03-26 09:45:00,98.69,98.85,98.68,98.72,11687.0,94.0513,94.2037,94.0417,94.0799,11687.0
2019-03-26 09:50:00,98.72,98.94,98.63,98.91,10851.0,94.0799,94.2895,93.9941,94.2609,10851.0
2019-03-26 09:55:00,98.91,99.06,98.86,98.97,10074.0,94.2609,94.4039,94.2133,94.3181,10074.0
2019-03-26 10:00:00,99.0,99.03,98.84,98.94,8817.0,94.3467,94.3753,94.1942,94.2895,8817.0
2019-03-26 10:05:00,98.87,98.96,98.79,98.9,10882.0,94.2228,94.3086,94.1466,94.2514,10882.0
2019-03-26 10:10:00,98.87,99.09,98.87,99.04,12043.0,94.2228,94.4325,94.2228,94.3848,12043.0
2019-03-26 10:15:00,99.02,99.03,98.89,98.93,8199.0,94.3658,94.3753,94.2419,94.28,8199.0
2019-03-26 10:20:00,98.93,98.93,98.82,98.9,65309.0,94.28,94.28,94.1752,94.2514,65309.0
2019-03-26 10:25:00,98.86,99.08,98.86,99.08,13282.0,94.2133,94.4229,94.2133,94.4229,13282.0
2019-03-26 10:30:00,99.08,99.08,98.92,98.96,12759.0,94.4229,94.4229,94.2705,94.3086,12759.0
2019-03-26 10:35:00,98.93,99.0,98.93,98.98,6056.0,94.28,94.3467,94.28,94.3276,6056.0
2019-03-26 10:40:00,98.99,98.99,98.9,98.95,8253.0,94.3372,94.3372,94.2514,94.299,8253.0
2019-03-26 10:45:00,98.97,99.11,98.97,99.11,11707.0,94.3181,94.4515,94.3181,94.4515,11707.0
2019-03-26 10:50:00,99.14,99.25,99.09,99.24,6100.0,94.4801,94.5849,94.4325,94.5754,6100.0
2019-03-26 10:55:00,99.25,99.36,99.23,99.25,20782.0,94.5849,94.6898,94.5659,94.5849,20782.0
2019-03-26 11:00:00,99.26,99.29,99.18,99.24,8627.0,94.5945,94.6231,94.5182,94.5754,8627.0
2019-03-26 11:05:00,99.18,99.2,99.12,99.14,5974.0,94.5182,94.5373,94.4611,94.4801,5974.0
2019-03-26 11:10:00,99.12,99.12,99.06,99.09,7042.0,94.4611,94.4611,94.4039,94.4325,7042.0
2019-03-26 11:15:00,99.1,99.17,99.03,99.03,9534.0,94.442,94.5087,94.3753,94.3753,9534.0
2019-03-26 11:20:00,99.03,99.1,99.02,99.08,7448.0,94.3753,94.442,94.3658,94.4229,7448.0
2019-03-26 11:25:00,99.1,99.16,99.08,99.14,8710.0,94.442,94.4992,94.4229,94.4801,8710.0
2019-03-26 11:30:00,99.13,99.13,99.03,99.1,6972.0,94.4706,94.4706,94.3753,94.442,6972.0
2019-03-26 11:35:00,99.07,99.11,99.04,99.1,6272.0,94.4134,94.4515,94.3848,94.442,6272.0
2019-03-26 11:40:00,99.09,99.15,99.07,99.07,14516.0,94.4325,94.4896,94.4134,94.4134,14516.0
2019-03-26 11:45:00,99.08,99.08,98.8,98.85,9921.0,94.4229,94.4229,94.1561,94.2037,9921.0
2019-03-26 11:50:00,98.83,98.85,98.76,98.83,13248.0,94.1847,94.2037,94.118,94.1847,13248.0
2019-03-26 11:55:00,98.82,98.86,98.8,98.84,8234.0,94.1752,94.2133,94.1561,94.1942,8234.0
2019-03-26 12:00:00,98.84,98.88,98.77,98.79,11000.0,94.1942,94.2323,94.1275,94.1466,11000.0
2019-03-26 12:05:00,98.78,98.89,98.74,98.87,12308.0,94.137,94.2419,94.0989,94.2228,12308.0
2019-03-26 12:10:00,98.85,98.98,98.85,98.96,6741.0,94.2037,94.3276,94.2037,94.3086,6741.0
2019-03-26 12:15:00,98.97,98.99,98.95,98.96,4849.0,94.3181,94.3372,94.299,94.3086,4849.0
2019-03-26 12:20:00,98.96,98.97,98.77,98.77,4725.0,94.3086,94.3181,94.1275,94.1275,4725.0
2019-03-26 12:25:00,98.8,98.88,98.72,98.83,29095.0,94.1561,94.2323,94.0799,94.1847,29095.0
2019-03-26 12:30:00,98.84,98.87,98.79,98.81,10113.0,94.1942,94.2228,94.1466,94.1656,10113.0
2019-03-26 12:35:00,98.82,98.85,98.79,98.8,10767.0,94.1752,94.2037,94.1466,94.1561,10767.0
2019-03-26 12:40:00,98.8,98.83,98.64,98.66,21001.0,94.1561,94.1847,94.0036,94.0227,21001.0
2019-03-26 12:45:00,98.66,98.74,98.62,98.7,11957.0,94.0227,94.0989,93.9846,94.0608,11957.0
2019-03-26 12:50:00,98.71,98.8,98.69,98.75,19376.0,94.0703,94.1561,94.0513,94.1084,19376.0
2019-03-26 12:55:00,98.78,98.8,98.67,98.7,6050.0,94.137,94.1561,94.0322,94.0608,6050.0
2019-03-26 13:00:00,98.72,98.84,98.71,98.82,7270.0,94.0799,94.1942,94.0703,94.1752,7270.0
2019-03-26 13:05:00,98.81,98.89,98.81,98.86,6100.0,94.1656,94.2419,94.1656,94.2133,6100.0
2019-03-26 13:10:00,98.87,98.91,98.86,98.89,7409.0,94.2228,94.2609,94.2133,94.2419,7409.0
2019-03-26 13:15:00,98.88,99.05,98.88,99.02,38811.0,94.2323,94.3943,94.2323,94.3658,38811.0
2019-03-26 13:20:00,99.01,99.01,98.85,98.89,15676.0,94.3562,94.3562,94.2037,94.2419,15676.0
2019-03-26 13:25:00,98.9,98.9,98.79,98.81,6678.0,94.2514,94.2514,94.1466,94.1656,6678.0
2019-03-26 13:30:00,98.81,98.82,98.72,98.73,4946.0,94.1656,94.1752,94.0799,94.0894,4946.0
2019-03-26 13:35:00,98.72,98.72,98.66,98.69,6948.0,94.0799,94.0799,94.0227,94.0513,6948.0
2019-03-26 13:40:00,98.69,98.75,98.69,98.73,6605.0,94.0513,94.1084,94.0513,94.0894,6605.0
2019-03-26 13:45:00,98.72,98.77,98.72,98.73,6104.0,94.0799,94.1275,94.0799,94.0894,6104.0
2019-03-26 13:50:00,98.74,98.75,98.66,98.66,7702.0,94.0989,94.1084,94.0227,94.0227,7702.0
2019-03-26 13:55:00,98.67,98.67,98.58,98.6,42159.0,94.0322,94.0322,93.9464,93.9655,42159.0
2019-03-26 14:00:00,98.6,98.69,98.6,98.65,9817.0,93.9655,94.0513,93.9655,94.0131,9817.0
2019-03-26 14:05:00,98.65,98.79,98.65,98.73,8289.0,94.0131,94.1466,94.0131,94.0894,8289.0
2019-03-26 14:10:00,98.72,98.74,98.66,98.72,14313.0,94.0799,94.0989,94.0227,94.0799,14313.0
2019-03-26 14:15:00,98.73,98.8,98.73,98.79,10541.0,94.0894,94.1561,94.0894,94.1466,10541.0
2019-03-26 14:20:00,98.78,98.78,98.73,98.78,13445.0,94.137,94.137,94.0894,94.137,13445.0
2019-03-26 14:25:00,98.79,98.82,98.73,98.73,13137.0,94.1466,94.1752,94.0894,94.0894,13137.0
2019-03-26 14:30:00,98.72,98.76,98.68,98.76,15920.0,94.0799,94.118,94.0417,94.118,15920.0
2019-03-26 14:35:00,98.75,98.81,98.75,98.77,7400.0,94.1084,94.1656,94.1084,94.1275,7400.0
2019-03-26 14:40:00,98.78,98.85,98.78,98.83,5289.0,94.137,94.2037,94.137,94.1847,5289.0
2019-03-26 14:45:00,98.83,98.85,98.79,98.81,6573.0,94.1847,94.2037,94.1466,94.1656,6573.0
2019-03-26 14:50:00,98.8,98.8,98.64,98.65,6205.0,94.1561,94.1561,94.0036,94.0131,6205.0
2019-03-26 14:55:00,98.62,98.71,98.6,98.7,15987.0,93.9846,94.0703,93.9655,94.0608,15987.0
2019-03-26 15:00:00,98.7,98.84,98.7,98.81,12420.0,94.0608,94.1942,94.0608,94.1656,12420.0
2019-03-26 15:05:00,98.82,98.83,98.76,98.79,8195.0,94.1752,94.1847,94.118,94.1466,8195.0
2019-03-26 15:10:00,98.79,98.79,98.68,98.68,10898.0,94.1466,94.1466,94.0417,94.0417,10898.0
2019-03-26 15:15:00,98.68,98.73,98.64,98.66,8356.0,94.0417,94.0894,94.0036,94.0227,8356.0
2019-03-26 15:20:00,98.66,98.69,98.59,98.62,9000.0,94.0227,94.0513,93.956,93.9846,9000.0
2019-03-26 15:25:00,98.63,98.64,98.56,98.59,15294.0,93.9941,94.0036,93.9274,93.956,15294.0
2019-03-26 15:30:00,98.58,98.65,98.52,98.64,11367.0,93.9464,94.0131,93.8893,94.0036,11367.0
2019-03-26 15:35:00,98.64,98.7,98.56,98.59,50226.0,94.0036,94.0608,93.9274,93.956,50226.0
2019-03-26 15:40:00,98.59,98.65,98.57,98.57,13988.0,93.956,94.0131,93.9369,93.9369,13988.0
2019-03-26 15:45:00,98.56,98.66,98.52,98.62,22251.0,93.9274,94.0227,93.8893,93.9846,22251.0
2019-03-26 15:50:00,98.63,98.73,98.58,98.71,36496.0,93.9941,94.0894,93.9464,94.0703,36496.0
2019-03-26 15:55:00,98.71,98.9,98.71,98.83,99931.0,94.0703,94.2514,94.0703,94.1847,99931.0
2019-03-27 09:30:00,98.44,98.92,98.31,98.87,38618.0,93.813,94.2705,93.6891,94.2228,38618.0
2019-03-27 09:35:00,98.95,98.96,98.7,98.96,17823.0,94.299,94.3086,94.0608,94.3086,17823.0
2019-03-27 09:40:00,98.95,99.02,98.73,98.99,9759.0,94.299,94.3658,94.0894,94.3372,9759.0
2019-03-27 09:45:00,98.93,99.12,98.91,99.12,7315.0,94.28,94.4611,94.2609,94.4611,7315.0
2019-03-27 09:50:00,99.12,99.25,99.12,99.16,12879.0,94.4611,94.5849,94.4611,94.4992,12879.0
2019-03-27 09:55:00,99.15,99.26,99.13,99.16,19242.0,94.4896,94.5945,94.4706,94.4992,19242.0
2019-03-27 10:00:00,99.17,99.17,99.01,99.11,10660.0,94.5087,94.5087,94.3562,94.4515,10660.0
2019-03-27 10:05:00,99.06,99.18,99.05,99.16,8487.0,94.4039,94.5182,94.3943,94.4992,8487.0
2019-03-27 10:10:00,99.2,99.31,99.17,99.29,6143.0,94.5373,94.6421,94.5087,94.6231,6143.0
2019-03-27 10:15:00,99.29,99.29,99.15,99.21,13800.0,94.6231,94.6231,94.4896,94.5468,13800.0
2019-03-27 10:20:00,99.22,99.22,99.13,99.19,7171.0,94.5564,94.5564,94.4706,94.5278,7171.0
2019-03-27 10:25:00,99.17,99.18,99.09,99.1,11297.0,94.5087,94.5182,94.4325,94.442,11297.0
2019-03-27 10:30:00,99.1,99.2,99.1,99.12,5207.0,94.442,94.5373,94.442,94.4611,5207.0
2019-03-27 10:35:00,99.11,99.16,99.0,99.05,9621.0,94.4515,94.4992,94.3467,94.3943,9621.0
2019-03-27 10:40:00,99.03,99.03,98.85,98.91,13365.0,94.3753,94.3753,94.2037,94.2609,13365.0
2019-03-27 10:45:00,98.89,98.89,98.78,98.85,10598.0,94.2419,94.2419,94.137,94.2037,10598.0
2019-03-27 10:50:00,98.84,98.92,98.74,98.85,18399.0,94.1942,94.2705,94.0989,94.2037,18399.0
2019-03-27 10:55:00,98.85,98.89,98.79,98.88,11460.0,94.2037,94.2419,94.1466,94.2323,11460.0
2019-03-27 11:00:00,98.86,98.94,98.84,98.87,18052.0,94.2133,94.2895,94.1942,94.2228,18052.0
2019-03-27 11:05:00,98.87,98.88,98.75,98.81,37720.0,94.2228,94.2323,94.1084,94.1656,37720.0
2019-03-27 11:10:00,98.78,98.79,98.56,98.56,15070.0,94.137,94.1466,93.9274,93.9274,15070.0
2019-03-27 11:15:00,98.58,98.62,98.47,98.49,24808.0,93.9464,93.9846,93.8416,93.8607,24808.0
2019-03-27 11:20:00,98.5,98.51,98.36,98.41,24879.0,93.8702,93.8797,93.7368,93.7844,24879.0
2019-03-27 11:25:00,98.42,98.45,98.27,98.29,12031.0,93.794,93.8225,93.651,93.6701,12031.0
2019-03-27 11:30:00,98.29,98.35,98.16,98.16,15564.0,93.6701,93.7272,93.5462,93.5462,15564.0
2019-03-27 11:35:00,98.16,98.32,98.12,98.28,11501.0,93.5462,93.6987,93.5081,93.6605,11501.0
2019-03-27 11:40:00,98.27,98.31,98.17,98.19,14800.0,93.651,93.6891,93.5557,93.5748,14800.0
2019-03-27 11:45:00,98.21,98.34,98.21,98.25,13252.0,93.5938,93.7177,93.5938,93.6319,13252.0
2019-03-27 11:50:00,98.24,98.29,98.11,98.19,21732.0,93.6224,93.6701,93.4985,93.5748,21732.0
2019-03-27 11:55:00,98.2,98.37,98.14,98.34,5614.0,93.5843,93.7463,93.5271,93.7177,5614.0
2019-03-27 12:00:00,98.3,98.42,98.23,98.42,7031.0,93.6796,93.794,93.6129,93.794,7031.0
2019-03-27 12:05:00,98.41,98.44,98.3,98.31,12536.0,93.7844,93.813,93.6796,93.6891,12536.0
2019-03-27 12:10:00,98.31,98.34,98.21,98.22,11602.0,93.6891,93.7177,93.5938,93.6034,11602.0
2019-03-27 12:15:00,98.22,98.34,98.21,98.27,8323.0,93.6034,93.7177,93.5938,93.651,8323.0
2019-03-27 12:20:00,98.3,98.42,98.25,98.31,8460.0,93.6796,93.794,93.6319,93.6891,8460.0
2019-03-27 12:25:00,98.31,98.42,98.24,98.39,12881.0,93.6891,93.794,93.6224,93.7654,12881.0
2019-03-27 12:30:00,98.37,98.43,98.37,98.41,10172.0,93.7463,93.8035,93.7463,93.7844,10172.0
2019-03-27 12:35:00,98.4,98.42,98.34,98.41,4300.0,93.7749,93.794,93.7177,93.7844,4300.0
2019-03-27 12:40:00,98.4,98.45,98.35,98.44,5216.0,93.7749,93.8225,93.7272,93.813,5216.0
2019-03-27 12:45:00,98.45,98.52,98.39,98.42,11404.0,93.8225,93.8893,93.7654,93.794,11404.0
2019-03-27 12:50:00,98.41,98.52,98.37,98.43,13363.0,93.7844,93.8893,93.7463,93.8035,13363.0
2019-03-27 12:55:00,98.43,98.44,98.37,98.41,6409.0,93.8035,93.813,93.7463,93.7844,6409.0
2019-03-27 13:00:00,98.39,98.4,98.25,98.27,10225.0,93.7654,93.7749,93.6319,93.651,10225.0
2019-03-27 13:05:00,98.29,98.37,98.26,98.27,6769.0,93.6701,93.7463,93.6415,93.651,6769.0
2019-03-27 13:10:00,98.26,98.52,98.26,98.5,11506.0,93.6415,93.8893,93.6415,93.8702,11506.0
2019-03-27 13:15:00,98.48,98.56,98.45,98.56,7810.0,93.8511,93.9274,93.8225,93.9274,7810.0
2019-03-27 13:20:00,98.55,98.64,98.49,98.54,8498.0,93.9178,94.0036,93.8607,93.9083,8498.0
2019-03-27 13:25:00,98.56,98.63,98.54,98.54,5635.0,93.9274,93.9941,93.9083,93.9083,5635.0
2019-03-27 13:30:00,98.56,98.59,98.49,98.53,7237.0,93.9274,93.956,93.8607,93.8988,7237.0
2019-03-27 13:35:00,98.52,98.56,98.5,98.52,12062.0,93.8893,93.9274,93.8702,93.8893,12062.0
2019-03-27 13:40:00,98.51,98.62,98.51,98.62,5919.0,93.8797,93.9846,93.8797,93.9846,5919.0
2019-03-27 13:45:00,98.61,98.62,98.57,98.59,7794.0,93.975,93.9846,93.9369,93.956,7794.0
2019-03-27 13:50:00,98.58,98.63,98.54,98.59,15930.0,93.9464,93.9941,93.9083,93.956,15930.0
2019-03-27 13:55:00,98.6,98.6,98.52,98.53,7463.0,93.9655,93.9655,93.8893,93.8988,7463.0
2019-03-27 14:00:00,98.54,98.64,98.51,98.58,14662.0,93.9083,94.0036,93.8797,93.9464,14662.0
2019-03-27 14:05:00,98.6,98.65,98.54,98.65,5787.0,93.9655,94.0131,93.9083,94.0131,5787.0
2019-03-27 14:10:00,98.66,98.77,98.64,98.77,7560.0,94.0227,94.1275,94.0036,94.1275,7560.0
2019-03-27 14:15:00,98.77,98.78,98.66,98.67,7357.0,94.1275,94.137,94.0227,94.0322,7357.0
2019-03-27 14:20:00,98.65,98.66,98.55,98.65,5516.0,94.0131,94.0227,93.9178,94.0131,5516.0
2019-03-27 14:25:00,98.63,98.66,98.58,98.66,7962.0,93.9941,94.0227,93.9464,94.0227,7962.0
2019-03-27 14:30:00,98.65,98.75,98.65,98.68,6762.0,94.0131,94.1084,94.0131,94.0417,6762.0
2019-03-27 14:35:00,98.67,98.72,98.53,98.54,9932.0,94.0322,94.0799,93.8988,93.9083,9932.0
2019-03-27 14:40:00,98.54,98.59,98.5,98.55,6531.0,93.9083,93.956,93.8702,93.9178,6531.0
2019-03-27 14:45:00,98.57,98.64,98.57,98.62,5286.0,93.9369,94.0036,93.9369,93.9846,5286.0
2019-03-27 14:50:00,98.63,98.73,98.63,98.7,6950.0,93.9941,94.0894,93.9941,94.0608,6950.0
2019-03-27 14:55:00,98.69,98.72,98.64,98.7,5948.0,94.0513,94.0799,94.0036,94.0608,5948.0
2019-03-27 15:00:00,98.74,98.74,98.57,98.59,9411.0,94.0989,94.0989,93.9369,93.956,9411.0
2019-03-27 15:05:00,98.59,98.61,98.48,98.52,11071.0,93.956,93.975,93.8511,93.8893,11071.0
2019-03-27 15:10:00,98.52,98.6,98.5,98.57,11279.0,93.8893,93.9655,93.8702,93.9369,11279.0
2019-03-27 15:15:00,98.57,98.59,98.52,98.59,13537.0,93.9369,93.956,93.8893,93.956,13537.0
2019-03-27 15:20:00,98.59,98.65,98.55,98.61,13037.0,93.956,94.0131,93.9178,93.975,13037.0
2019-03-27 15:25:00,98.61,98.69,98.58,98.69,11852.0,93.975,94.0513,93.9464,94.0513,11852.0
2019-03-27 15:30:00,98.69,98.84,98.69,98.77,21278.0,94.0513,94.1942,94.0513,94.1275,21278.0
2019-03-27 15:35:00,98.79,98.82,98.71,98.74,24313.0,94.1466,94.1752,94.0703,94.0989,24313.0
2019-03-27 15:40:00,98.73,98.77,98.67,98.68,17532.0,94.0894,94.1275,94.0322,94.0417,17532.0
2019-03-27 15:45:00,98.69,98.82,98.69,98.69,20890.0,94.0513,94.1752,94.0513,94.0513,20890.0
2019-03-27 15:50:00,98.71,98.71,98.51,98.51,26517.0,94.0703,94.0703,93.8797,93.8797,26517.0
2019-03-27 15:55:00,98.5,98.57,98.47,98.52,57635.0,93.8702,93.9369,93.8416,93.8893,57635.0
2019-03-28 09:30:00,98.63,99.08,98.63,98.79,53974.0,93.9941,94.4229,93.9941,94.1466,53974.0
2019-03-28 09:35:00,98.74,98.89,98.66,98.71,9183.0,94.0989,94.2419,94.0227,94.0703,9183.0
2019-03-28 09:40:00,98.69,98.75,98.59,98.73,6261.0,94.0513,94.1084,93.956,94.0894,6261.0
2019-03-28 09:45:00,98.69,98.87,98.67,98.78,6654.0,94.0513,94.2228,94.0322,94.137,6654.0
2019-03-28 09:50:00,98.84,98.86,98.72,98.73,20220.0,94.1942,94.2133,94.0799,94.0894,20220.0
2019-03-28 09:55:00,98.71,98.8,98.69,98.77,10273.0,94.0703,94.1561,94.0513,94.1275,10273.0
2019-03-28 10:00:00,98.76,99.0,98.75,98.92,19311.0,94.118,94.3467,94.1084,94.2705,19311.0
2019-03-28 10:05:00,98.91,98.99,98.86,98.95,9837.0,94.2609,94.3372,94.2133,94.299,9837.0
2019-03-28 10:10:00,98.96,98.97,98.87,98.91,9350.0,94.3086,94.3181,94.2228,94.2609,9350.0
2019-03-28 10:15:00,98.9,98.93,98.84,98.85,9924.0,94.2514,94.28,94.1942,94.2037,9924.0
2019-03-28 10:20:00,98.87,98.97,98.85,98.88,8271.0,94.2228,94.3181,94.2037,94.2323,8271.0
2019-03-28 10:25:00,98.86,98.87,98.78,98.8,7290.0,94.2133,94.2228,94.137,94.1561,7290.0
2019-03-28 10:30:00,98.8,99.0,98.8,98.98,28659.0,94.1561,94.3467,94.1561,94.3276,28659.0
2019-03-28 10:35:00,98.95,99.02,98.85,98.85,16634.0,94.299,94.3658,94.2037,94.2037,16634.0
2019-03-28 10:40:00,98.84,98.9,98.78,98.8,10419.0,94.1942,94.2514,94.137,94.1561,10419.0
2019-03-28 10:45:00,98.8,98.82,98.71,98.75,11157.0,94.1561,94.1752,94.0703,94.1084,11157.0
2019-03-28 10:50:00,98.76,98.81,98.71,98.79,7847.0,94.118,94.1656,94.0703,94.1466,7847.0
2019-03-28 10:55:00,98.8,98.85,98.73,98.75,18711.0,94.1561,94.2037,94.0894,94.1084,18711.0
2019-03-28 11:00:00,98.76,98.81,98.66,98.78,38712.0,94.118,94.1656,94.0227,94.137,38712.0
2019-03-28 11:05:00,98.77,98.81,98.66,98.77,56119.0,94.1275,94.1656,94.0227,94.1275,56119.0
2019-03-28 11:10:00,98.76,98.85,98.72,98.81,35669.0,94.118,94.2037,94.0799,94.1656,35669.0
2019-03-28 11:15:00,98.8,98.84,98.74,98.75,12369.0,94.1561,94.1942,94.0989,94.1084,12369.0
2019-03-28 11:20:00,98.73,98.83,98.65,98.8,80085.0,94.0894,94.1847,94.0131,94.1561,80085.0
2019-03-28 11:25:00,98.79,98.84,98.72,98.75,147748.0,94.1466,94.1942,94.0799,94.1084,147748.0
2019-03-28 11:30:00,98.74,99.01,98.74,98.94,82265.0,94.0989,94.3562,94.0989,94.2895,82265.0
2019-03-28 11:35:00,98.93,99.0,98.9,98.96,51742.0,94.28,94.3467,94.2514,94.3086,51742.0
2019-03-28 11:40:00,98.95,99.08,98.92,99.05,31949.0,94.299,94.4229,94.2705,94.3943,31949.0
2019-03-28 11:45:00,99.03,99.24,99.0,99.2,30200.0,94.3753,94.5754,94.3467,94.5373,30200.0
2019-03-28 11:50:00,99.2,99.24,99.07,99.1,33113.0,94.5373,94.5754,94.4134,94.442,33113.0
2019-03-28 11:55:00,99.11,99.2,99.1,99.15,20144.0,94.4515,94.5373,94.442,94.4896,20144.0
2019-03-28 12:00:00,99.15,99.23,99.1,99.19,26539.0,94.4896,94.5659,94.442,94.5278,26539.0
2019-03-28 12:05:00,99.2,99.26,99.19,99.22,33353.0,94.5373,94.5945,94.5278,94.5564,33353.0
2019-03-28 12:10:00,99.23,99.23,99.16,99.2,31227.0,94.5659,94.5659,94.4992,94.5373,31227.0
2019-03-28 12:15:00,99.19,99.28,99.17,99.27,11369.0,94.5278,94.6135,94.5087,94.604,11369.0
2019-03-28 12:20:00,99.27,99.33,99.26,99.3,20130.0,94.604,94.6612,94.5945,94.6326,20130.0
2019-03-28 12:25:00,99.3,99.39,99.24,99.37,19097.0,94.6326,94.7184,94.5754,94.6993,19097.0
2019-03-28 12:30:00,99.38,99.5,99.36,99.48,15727.0,94.7088,94.8232,94.6898,94.8041,15727.0
2019-03-28 12:35:00,99.47,99.53,99.45,99.52,9854.0,94.7946,94.8518,94.7755,94.8423,9854.0
2019-03-28 12:40:00,99.53,99.54,99.46,99.47,8541.0,94.8518,94.8613,94.7851,94.7946,8541.0
2019-03-28 12:45:00,99.47,99.48,99.37,99.4,8092.0,94.7946,94.8041,94.6993,94.7279,8092.0
2019-03-28 12:50:00,99.41,99.49,99.41,99.46,5300.0,94.7374,94.8137,94.7374,94.7851,5300.0
2019-03-28 12:55:00,99.47,99.47,99.4,99.42,7400.0,94.7946,94.7946,94.7279,94.747,7400.0
2019-03-28 13:00:00,99.41,99.53,99.41,99.53,7338.0,94.7374,94.8518,94.7374,94.8518,7338.0
2019-03-28 13:05:00,99.5,99.52,99.48,99.49,6641.0,94.8232,94.8423,94.8041,94.8137,6641.0
2019-03-28 13:10:00,99.49,99.53,99.48,99.5,7236.0,94.8137,94.8518,94.8041,94.8232,7236.0
2019-03-28 13:15:00,99.51,99.57,99.48,99.55,12668.0,94.8327,94.8899,94.8041,94.8708,12668.0
2019-03-28 13:20:00,99.55,99.58,99.5,99.51,5959.0,94.8708,94.8994,94.8232,94.8327,5959.0
2019-03-28 13:25:00,99.5,99.54,99.48,99.53,10145.0,94.8232,94.8613,94.8041,94.8518,10145.0
2019-03-28 13:30:00,99.51,99.56,99.5,99.51,10599.0,94.8327,94.8804,94.8232,94.8327,10599.0
2019-03-28 13:35:00,99.49,99.49,99.43,99.43,5701.0,94.8137,94.8137,94.7565,94.7565,5701.0
2019-03-28 13:40:00,99.44,99.44,99.35,99.36,4707.0,94.766,94.766,94.6802,94.6898,4707.0
2019-03-28 13:45:00,99.35,99.39,99.34,99.39,5822.0,94.6802,94.7184,94.6707,94.7184,5822.0
2019-03-28 13:50:00,99.38,99.42,99.37,99.4,7354.0,94.7088,94.747,94.6993,94.7279,7354.0
2019-03-28 13:55:00,99.4,99.41,99.34,99.38,9330.0,94.7279,94.7374,94.6707,94.7088,9330.0
2019-03-28 14:00:00,99.38,99.41,99.35,99.36,9296.0,94.7088,94.7374,94.6802,94.6898,9296.0
2019-03-28 14:05:00,99.38,99.41,99.32,99.34,6918.0,94.7088,94.7374,94.6517,94.6707,6918.0
2019-03-28 14:10:00,99.35,99.39,99.34,99.37,4431.0,94.6802,94.7184,94.6707,94.6993,4431.0
2019-03-28 14:15:00,99.38,99.38,99.32,99.33,6857.0,94.7088,94.7088,94.6517,94.6612,6857.0
2019-03-28 14:20:00,99.33,99.33,99.28,99.32,6694.0,94.6612,94.6612,94.6135,94.6517,6694.0
2019-03-28 14:25:00,99.33,99.39,99.33,99.39,5277.0,94.6612,94.7184,94.6612,94.7184,5277.0
2019-03-28 14:30:00,99.38,99.39,99.33,99.34,6803.0,94.7088,94.7184,94.6612,94.6707,6803.0
2019-03-28 14:35:00,99.33,99.38,99.33,99.34,7462.0,94.6612,94.7088,94.6612,94.6707,7462.0
2019-03-28 14:40:00,99.34,99.34,99.21,99.25,17555.0,94.6707,94.6707,94.5468,94.5849,17555.0
2019-03-28 14:45:00,99.25,99.28,99.2,99.2,11045.0,94.5849,94.6135,94.5373,94.5373,11045.0
2019-03-28 14:50:00,99.2,99.23,99.15,99.2,7197.0,94.5373,94.5659,94.4896,94.5373,7197.0
2019-03-28 14:55:00,99.21,99.26,99.2,99.26,10668.0,94.5468,94.5945,94.5373,94.5945,10668.0
2019-03-28 15:00:00,99.25,99.36,99.22,99.33,19620.0,94.5849,94.6898,94.5564,94.6612,19620.0
2019-03-28 15:05:00,99.33,99.35,99.3,99.33,10536.0,94.6612,94.6802,94.6326,94.6612,10536.0
2019-03-28 15:10:00,99.33,99.4,99.33,99.37,21989.0,94.6612,94.7279,94.6612,94.6993,21989.0
2019-03-28 15:15:00,99.37,99.39,99.32,99.34,42841.0,94.6993,94.7184,94.6517,94.6707,42841.0
2019-03-28 15:20:00,99.33,99.33,99.27,99.27,6524.0,94.6612,94.6612,94.604,94.604,6524.0
2019-03-28 15:25:00,99.28,99.36,99.26,99.26,10275.0,94.6135,94.6898,94.5945,94.5945,10275.0
2019-03-28 15:30:00,99.27,99.3,99.25,99.29,11227.0,94.604,94.6326,94.5849,94.6231,11227.0
2019-03-28 15:35:00,99.3,99.36,99.29,99.31,13011.0,94.6326,94.6898,94.6231,94.6421,13011.0
2019-03-28 15:40:00,99.29,99.33,99.28,99.31,32611.0,94.6231,94.6612,94.6135,94.6421,32611.0
2019-03-28 15:45:00,99.31,99.32,99.26,99.28,25604.0,94.6421,94.6517,94.5945,94.6135,25604.0
2019-03-28 15:50:00,99.28,99.34,99.26,99.33,52759.0,94.6135,94.6707,94.5945,94.6612,52759.0
2019-03-28 15:55:00,99.34,99.4,99.33,99.36,75563.0,94.6707,94.7279,94.6612,94.6898,75563.0
2019-03-29 09:30:00,99.88,99.92,99.71,99.8,33678.0,95.1853,95.2235,95.0233,95.1091,33678.0
2019-03-29 09:35:00,99.89,99.95,99.74,99.91,9430.0,95.1949,95.252,95.0519,95.2139,9430.0
2019-03-29 09:40:00,99.9,100.21,99.82,100.16,45681.0,95.2044,95.4998,95.1282,95.4522,45681.0
2019-03-29 09:45:00,100.19,100.19,99.9,99.95,14218.0,95.4808,95.4808,95.2044,95.252,14218.0
2019-03-29 09:50:00,99.93,100.13,99.91,100.11,20335.0,95.233,95.4236,95.2139,95.4045,20335.0
2019-03-29 09:55:00,100.14,100.43,100.13,100.39,31701.0,95.4331,95.7095,95.4236,95.6714,31701.0
2019-03-29 10:00:00,100.36,100.5,100.34,100.47,22871.0,95.6428,95.7762,95.6237,95.7476,22871.0
2019-03-29 10:05:00,100.49,100.5,100.23,100.29,36346.0,95.7667,95.7762,95.5189,95.5761,36346.0
2019-03-29 10:10:00,100.29,100.3,100.19,100.3,15944.0,95.5761,95.5856,95.4808,95.5856,15944.0
2019-03-29 10:15:00,100.3,100.31,100.15,100.2,11157.0,95.5856,95.5951,95.4426,95.4903,11157.0
2019-03-29 10:20:00,100.21,100.23,100.12,100.17,33297.0,95.4998,95.5189,95.414,95.4617,33297.0
2019-03-29 10:25:00,100.17,100.33,100.17,100.33,9052.0,95.4617,95.6142,95.4617,95.6142,9052.0
2019-03-29 10:30:00,100.33,100.35,100.24,100.3,28606.0,95.6142,95.6332,95.5284,95.5856,28606.0
2019-03-29 10:35:00,100.29,100.45,100.28,100.35,17507.0,95.5761,95.7285,95.5665,95.6332,17507.0
2019-03-29 10:40:00,100.39,100.44,100.2,100.2,16638.0,95.6714,95.719,95.4903,95.4903,16638.0
2019-03-29 10:45:00,100.19,100.25,100.11,100.16,12241.0,95.4808,95.5379,95.4045,95.4522,12241.0
2019-03-29 10:50:00,100.11,100.12,100.02,100.07,13212.0,95.4045,95.414,95.3188,95.3664,13212.0
2019-03-29 10:55:00,100.06,100.14,100.05,100.07,21015.0,95.3569,95.4331,95.3473,95.3664,21015.0
2019-03-29 11:00:00,100.08,100.16,100.05,100.06,12719.0,95.3759,95.4522,95.3473,95.3569,12719.0
2019-03-29 11:05:00,100.06,100.08,99.99,100.0,11762.0,95.3569,95.3759,95.2902,95.2997,11762.0
2019-03-29 11:10:00,100.0,100.02,99.94,99.97,9885.0,95.2997,95.3188,95.2425,95.2711,9885.0
2019-03-29 11:15:00,99.98,100.04,99.95,99.98,8724.0,95.2806,95.3378,95.252,95.2806,8724.0
2019-03-29 11:20:00,99.99,100.01,99.89,99.93,16651.0,95.2902,95.3092,95.1949,95.233,16651.0
2019-03-29 11:25:00,99.95,99.97,99.9,99.97,6368.0,95.252,95.2711,95.2044,95.2711,6368.0
2019-03-29 11:30:00,99.98,100.03,99.91,100.02,11091.0,95.2806,95.3283,95.2139,95.3188,11091.0
2019-03-29 11:35:00,100.02,100.15,99.99,100.15,9471.0,95.3188,95.4426,95.2902,95.4426,9471.0
2019-03-29 11:40:00,100.16,100.16,100.07,100.07,10087.0,95.4522,95.4522,95.3664,95.3664,10087.0
2019-03-29 11:45:00,100.08,100.08,100.01,100.03,8172.0,95.3759,95.3759,95.3092,95.3283,8172.0
2019-03-29 11:50:00,100.03,100.07,99.99,99.99,9432.0,95.3283,95.3664,95.2902,95.2902,9432.0
2019-03-29 11:55:00,100.0,100.02,99.97,99.99,8009.0,95.2997,95.3188,95.2711,95.2902,8009.0
2019-03-29 12:00:00,99.99,99.99,99.89,99.89,6089.0,95.2902,95.2902,95.1949,95.1949,6089.0
2019-03-29 12:05:00,99.89,99.89,99.81,99.86,9745.0,95.1949,95.1949,95.1186,95.1663,9745.0
2019-03-29 12:10:00,99.87,99.95,99.85,99.89,15798.0,95.1758,95.252,95.1567,95.1949,15798.0
2019-03-29 12:15:00,99.89,100.1,99.89,100.1,16207.0,95.1949,95.395,95.1949,95.395,16207.0
2019-03-29 12:20:00,100.11,100.35,100.11,100.3,21916.0,95.4045,95.6332,95.4045,95.5856,21916.0
2019-03-29 12:25:00,100.31,100.38,100.31,100.38,15008.0,95.5951,95.6618,95.5951,95.6618,15008.0
2019-03-29 12:30:00,100.38,100.42,100.34,100.39,15097.0,95.6618,95.6999,95.6237,95.6714,15097.0
2019-03-29 12:35:00,100.4,100.45,100.37,100.39,16244.0,95.6809,95.7285,95.6523,95.6714,16244.0
2019-03-29 12:40:00,100.4,100.4,100.3,100.3,9708.0,95.6809,95.6809,95.5856,95.5856,9708.0
2019-03-29 12:45:00,100.29,100.38,100.26,100.37,12700.0,95.5761,95.6618,95.5475,95.6523,12700.0
2019-03-29 12:50:00,100.37,100.46,100.31,100.43,28331.0,95.6523,95.7381,95.5951,95.7095,28331.0
2019-03-29 12:55:00,100.44,100.6,100.43,100.55,16582.0,95.719,95.8715,95.7095,95.8238,16582.0
2019-03-29 13:00:00,100.56,100.57,100.5,100.51,14606.0,95.8334,95.8429,95.7762,95.7857,14606.0
2019-03-29 13:05:00,100.48,100.48,100.41,100.45,13229.0,95.7571,95.7571,95.6904,95.7285,13229.0
2019-03-29 13:10:00,100.45,100.45,100.39,100.43,16236.0,95.7285,95.7285,95.6714,95.7095,16236.0
2019-03-29 13:15:00,100.43,100.43,100.34,100.39,10513.0,95.7095,95.7095,95.6237,95.6714,10513.0
2019-03-29 13:20:00,100.35,100.39,100.29,100.37,5513.0,95.6332,95.6714,95.5761,95.6523,5513.0
2019-03-29 13:25:00,100.37,100.41,100.37,100.4,6107.0,95.6523,95.6904,95.6523,95.6809,6107.0
2019-03-29 13:30:00,100.4,100.4,100.33,100.36,7294.0,95.6809,95.6809,95.6142,95.6428,7294.0
2019-03-29 13:35:00,100.38,100.4,100.34,100.37,11061.0,95.6618,95.6809,95.6237,95.6523,11061.0
2019-03-29 13:40:00,100.38,100.45,100.34,100.45,17371.0,95.6618,95.7285,95.6237,95.7285,17371.0
2019-03-29 13:45:00,100.44,100.46,100.37,100.41,7124.0,95.719,95.7381,95.6523,95.6904,7124.0
2019-03-29 13:50:00,100.41,100.47,100.39,100.47,11937.0,95.6904,95.7476,95.6714,95.7476,11937.0
2019-03-29 13:55:00,100.47,100.5,100.44,100.47,9688.0,95.7476,95.7762,95.719,95.7476,9688.0
2019-03-29 14:00:00,100.45,100.52,100.45,100.52,8990.0,95.7285,95.7952,95.7285,95.7952,8990.0
2019-03-29 14:05:00,100.52,100.53,100.48,100.48,7478.0,95.7952,95.8048,95.7571,95.7571,7478.0
2019-03-29 14:10:00,100.48,100.54,100.46,100.53,9448.0,95.7571,95.8143,95.7381,95.8048,9448.0
2019-03-29 14:15:00,100.54,100.58,100.52,100.56,9364.0,95.8143,95.8524,95.7952,95.8334,9364.0
2019-03-29 14:20:00,100.55,100.59,100.52,100.54,12971.0,95.8238,95.862,95.7952,95.8143,12971.0
2019-03-29 14:25:00,100.54,100.56,100.49,100.56,7020.0,95.8143,95.8334,95.7667,95.8334,7020.0
2019-03-29 14:30:00,100.56,100.57,100.52,100.52,7431.0,95.8334,95.8429,95.7952,95.7952,7431.0
2019-03-29 14:35:00,100.51,100.51,100.48,100.5,8137.0,95.7857,95.7857,95.7571,95.7762,8137.0
2019-03-29 14:40:00,100.49,100.52,100.41,100.5,14504.0,95.7667,95.7952,95.6904,95.7762,14504.0
2019-03-29 14:45:00,100.46,100.53,100.43,100.53,7836.0,95.7381,95.8048,95.7095,95.8048,7836.0
2019-03-29 14:50:00,100.52,100.83,100.51,100.83,52003.0,95.7952,96.0907,95.7857,96.0907,52003.0
2019-03-29 14:55:00,100.83,100.87,100.81,100.83,25638.0,96.0907,96.1288,96.0716,96.0907,25638.0
2019-03-29 15:00:00,100.83,100.94,100.82,100.82,25722.0,96.0907,96.1955,96.0811,96.0811,25722.0
2019-03-29 15:05:00,100.81,100.83,100.72,100.74,17558.0,96.0716,96.0907,95.9858,96.0049,17558.0
2019-03-29 15:10:00,100.75,100.76,100.53,100.53,20538.0,96.0144,96.024,95.8048,95.8048,20538.0
2019-03-29 15:15:00,100.53,100.53,100.37,100.38,12520.0,95.8048,95.8048,95.6523,95.6618,12520.0
2019-03-29 15:20:00,100.38,100.38,100.27,100.29,18257.0,95.6618,95.6618,95.557,95.5761,18257.0
2019-03-29 15:25:00,100.28,100.38,100.27,100.37,23395.0,95.5665,95.6618,95.557,95.6523,23395.0
2019-03-29 15:30:00,100.38,100.49,100.37,100.49,27047.0,95.6618,95.7667,95.6523,95.7667,27047.0
2019-03-29 15:35:00,100.49,100.53,100.46,100.52,16054.0,95.7667,95.8048,95.7381,95.7952,16054.0
2019-03-29 15:40:00,100.53,100.56,100.49,100.55,38906.0,95.8048,95.8334,95.7667,95.8238,38906.0
2019-03-29 15:45:00,100.56,100.66,100.51,100.55,47782.0,95.8334,95.9287,95.7857,95.8238,47782.0
2019-03-29 15:50:00,100.55,100.56,100.43,100.5,64339.0,95.8238,95.8334,95.7095,95.7762,64339.0
2019-03-29 15:55:00,100.51,100.77,100.5,100.67,154052.0,95.7857,96.0335,95.7762,95.9382,154052.0
2019-04-01 09:30:00,102.41,102.47,101.65,101.95,68305.0,97.5964,97.6536,96.8721,97.158,68305.0
2019-04-01 09:35:00,101.94,101.96,101.59,101.8,39713.0,97.1485,97.1676,96.815,97.0151,39713.0
2019-04-01 09:40:00,101.82,101.96,101.8,101.87,16574.0,97.0341,97.1676,97.0151,97.0818,16574.0
2019-04-01 09:45:00,101.88,101.94,101.6,101.69,21863.0,97.0913,97.1485,96.8245,96.9103,21863.0
2019-04-01 09:50:00,101.71,101.89,101.65,101.68,28930.0,96.9293,97.1009,96.8721,96.9007,28930.0
2019-04-01 09:55:00,101.65,101.75,101.58,101.62,20814.0,96.8721,96.9674,96.8054,96.8435,20814.0
2019-04-01 10:00:00,101.63,101.85,101.63,101.81,14910.0,96.8531,97.0627,96.8531,97.0246,14910.0
2019-04-01 10:05:00,101.81,101.83,101.52,101.53,17306.0,97.0246,97.0437,96.7482,96.7578,17306.0
2019-04-01 10:10:00,101.51,101.64,101.48,101.57,25684.0,96.7387,96.8626,96.7101,96.7959,25684.0
2019-04-01 10:15:00,101.58,101.82,101.54,101.79,34089.0,96.8054,97.0341,96.7673,97.0056,34089.0
2019-04-01 10:20:00,101.76,101.9,101.71,101.71,31088.0,96.977,97.1104,96.9293,96.9293,31088.0
2019-04-01 10:25:00,101.73,101.74,101.65,101.68,14220.0,96.9484,96.9579,96.8721,96.9007,14220.0
2019-04-01 10:30:00,101.69,101.83,101.69,101.79,53618.0,96.9103,97.0437,96.9103,97.0056,53618.0
2019-04-01 10:35:00,101.8,101.82,101.71,101.76,32174.0,97.0151,97.0341,96.9293,96.977,32174.0
2019-04-01 10:40:00,101.78,101.8,101.7,101.75,16144.0,96.996,97.0151,96.9198,96.9674,16144.0
2019-04-01 10:45:00,101.75,101.77,101.69,101.73,34459.0,96.9674,96.9865,96.9103,96.9484,34459.0
2019-04-01 10:50:00,101.72,101.73,101.61,101.62,7341.0,96.9388,96.9484,96.834,96.8435,7341.0
2019-04-01 10:55:00,101.63,101.68,101.62,101.67,13227.0,96.8531,96.9007,96.8435,96.8912,13227.0
2019-04-01 11:00:00,101.68,101.76,101.67,101.72,8696.0,96.9007,96.977,96.8912,96.9388,8696.0
2019-04-01 11:05:00,101.73,101.82,101.71,101.78,9568.0,96.9484,97.0341,96.9293,96.996,9568.0
2019-04-01 11:10:00,101.79,101.81,101.71,101.8,16467.0,97.0056,97.0246,96.9293,97.0151,16467.0
2019-04-01 11:15:00,101.79,101.93,101.75,101.93,20765.0,97.0056,97.139,96.9674,97.139,20765.0
2019-04-01 11:20:00,101.91,101.96,101.87,101.87,9648.0,97.1199,97.1676,97.0818,97.0818,9648.0
2019-04-01 11:25:00,101.86,101.96,101.81,101.93,20248.0,97.0723,97.1676,97.0246,97.139,20248.0
2019-04-01 11:30:00,101.93,101.96,101.81,101.87,52333.0,97.139,97.1676,97.0246,97.0818,52333.0
2019-04-01 11:35:00,101.87,101.87,101.6,101.6,51479.0,97.0818,97.0818,96.8245,96.8245,51479.0
2019-04-01 11:40:00,101.58,101.68,101.56,101.61,22601.0,96.8054,96.9007,96.7864,96.834,22601.0
2019-04-01 11:45:00,101.61,101.7,101.6,101.68,25774.0,96.834,96.9198,96.8245,96.9007,25774.0
2019-04-01 11:50:00,101.66,101.7,101.58,101.61,29647.0,96.8817,96.9198,96.8054,96.834,29647.0
2019-04-01 11:55:00,101.59,101.65,101.5,101.65,19885.0,96.815,96.8721,96.7292,96.8721,19885.0
2019-04-01 12:00:00,101.65,101.69,101.55,101.62,18311.0,96.8721,96.9103,96.7768,96.8435,18311.0
2019-04-01 12:05:00,101.63,101.64,101.55,101.57,8377.0,96.8531,96.8626,96.7768,96.7959,8377.0
2019-04-01 12:10:00,101.55,101.61,101.52,101.52,11212.0,96.7768,96.834,96.7482,96.7482,11212.0
2019-04-01 12:15:00,101.52,101.61,101.5,101.57,12633.0,96.7482,96.834,96.7292,96.7959,12633.0
2019-04-01 12:20:00,101.57,101.62,101.56,101.6,9413.0,96.7959,96.8435,96.7864,96.8245,9413.0
2019-04-01 12:25:00,101.6,101.6,101.54,101.57,8170.0,96.8245,96.8245,96.7673,96.7959,8170.0
2019-04-01 12:30:00,101.56,101.6,101.54,101.56,9941.0,96.7864,96.8245,96.7673,96.7864,9941.0
2019-04-01 12:35:00,101.59,101.59,101.53,101.53,4958.0,96.815,96.815,96.7578,96.7578,4958.0
2019-04-01 12:40:00,101.54,101.55,101.47,101.51,14125.0,96.7673,96.7768,96.7006,96.7387,14125.0
2019-04-01 12:45:00,101.52,101.52,101.45,101.46,9889.0,96.7482,96.7482,96.6815,96.6911,9889.0
2019-04-01 12:50:00,101.46,101.46,101.39,101.46,10310.0,96.6911,96.6911,96.6244,96.6911,10310.0
2019-04-01 12:55:00,101.45,101.5,101.45,101.5,10539.0,96.6815,96.7292,96.6815,96.7292,10539.0
2019-04-01 13:00:00,101.5,101.5,101.46,101.48,15202.0,96.7292,96.7292,96.6911,96.7101,15202.0
2019-04-01 13:05:00,101.48,101.48,101.39,101.45,12170.0,96.7101,96.7101,96.6244,96.6815,12170.0
2019-04-01 13:10:00,101.45,101.46,101.39,101.4,12367.0,96.6815,96.6911,96.6244,96.6339,12367.0
2019-04-01 13:15:00,101.41,101.49,101.4,101.44,14182.0,96.6434,96.7197,96.6339,96.672,14182.0
2019-04-01 13:20:00,101.43,101.43,101.35,101.35,12525.0,96.6625,96.6625,96.5862,96.5862,12525.0
2019-04-01 13:25:00,101.35,101.46,101.33,101.46,13087.0,96.5862,96.6911,96.5672,96.6911,13087.0
2019-04-01 13:30:00,101.46,101.48,101.43,101.45,12095.0,96.6911,96.7101,96.6625,96.6815,12095.0
2019-04-01 13:35:00,101.46,101.46,101.35,101.38,40018.0,96.6911,96.6911,96.5862,96.6148,40018.0
2019-04-01 13:40:00,101.38,101.41,101.36,101.36,10574.0,96.6148,96.6434,96.5958,96.5958,10574.0
2019-04-01 13:45:00,101.34,101.4,101.29,101.29,37957.0,96.5767,96.6339,96.5291,96.5291,37957.0
2019-04-01 13:50:00,101.29,101.4,101.29,101.36,16717.0,96.5291,96.6339,96.5291,96.5958,16717.0
2019-04-01 13:55:00,101.37,101.54,101.37,101.53,32598.0,96.6053,96.7673,96.6053,96.7578,32598.0
2019-04-01 14:00:00,101.54,101.64,101.54,101.63,17240.0,96.7673,96.8626,96.7673,96.8531,17240.0
2019-04-01 14:05:00,101.62,101.69,101.56,101.68,17244.0,96.8435,96.9103,96.7864,96.9007,17244.0
2019-04-01 14:10:00,101.68,101.69,101.54,101.58,19454.0,96.9007,96.9103,96.7673,96.8054,19454.0
2019-04-01 14:15:00,101.58,101.61,101.54,101.54,11665.0,96.8054,96.834,96.7673,96.7673,11665.0
2019-04-01 14:20:00,101.53,101.54,101.5,101.5,14484.0,96.7578,96.7673,96.7292,96.7292,14484.0
2019-04-01 14:25:00,101.51,101.51,101.38,101.39,37608.0,96.7387,96.7387,96.6148,96.6244,37608.0
2019-04-01 14:30:00,101.39,101.5,101.38,101.5,13389.0,96.6244,96.7292,96.6148,96.7292,13389.0
2019-04-01 14:35:00,101.5,101.53,101.47,101.51,17684.0,96.7292,96.7578,96.7006,96.7387,17684.0
2019-04-01 14:40:00,101.51,101.52,101.47,101.52,11156.0,96.7387,96.7482,96.7006,96.7482,11156.0
2019-04-01 14:45:00,101.52,101.59,101.5,101.56,20175.0,96.7482,96.815,96.7292,96.7864,20175.0
2019-04-01 14:50:00,101.55,101.58,101.52,101.54,13540.0,96.7768,96.8054,96.7482,96.7673,13540.0
2019-04-01 14:55:00,101.54,101.59,101.52,101.56,14111.0,96.7673,96.815,96.7482,96.7864,14111.0
2019-04-01 15:00:00,101.56,101.61,101.51,101.54,11657.0,96.7864,96.834,96.7387,96.7673,11657.0
2019-04-01 15:05:00,101.55,101.6,101.54,101.56,12538.0,96.7768,96.8245,96.7673,96.7864,12538.0
2019-04-01 15:10:00,101.56,101.59,101.54,101.57,13471.0,96.7864,96.815,96.7673,96.7959,13471.0
2019-04-01 15:15:00,101.57,101.67,101.56,101.67,15443.0,96.7959,96.8912,96.7864,96.8912,15443.0
2019-04-01 15:20:00,101.67,101.67,101.61,101.62,18357.0,96.8912,96.8912,96.834,96.8435,18357.0
2019-04-01 15:25:00,101.63,101.67,101.62,101.66,20501.0,96.8531,96.8912,96.8435,96.8817,20501.0
2019-04-01 15:30:00,101.66,101.73,101.64,101.66,37719.0,96.8817,96.9484,96.8626,96.8817,37719.0
2019-04-01 15:35:00,101.67,101.75,101.65,101.73,36770.0,96.8912,96.9674,96.8721,96.9484,36770.0
2019-04-01 15:40:00,101.73,101.73,101.61,101.63,32434.0,96.9484,96.9484,96.834,96.8531,32434.0
2019-04-01 15:45:00,101.64,101.64,101.58,101.6,42324.0,96.8626,96.8626,96.8054,96.8245,42324.0
2019-04-01 15:50:00,101.6,101.71,101.6,101.69,55436.0,96.8245,96.9293,96.8245,96.9103,55436.0
2019-04-01 15:55:00,101.7,101.8,101.53,101.54,159888.0,96.9198,97.0151,96.7578,96.7673,159888.0
2019-04-02 09:30:00,101.74,102.19,101.74,101.98,77925.0,96.9579,97.3868,96.9579,97.1866,77925.0
2019-04-02 09:35:00,102.05,102.38,102.01,102.33,27740.0,97.2533,97.5678,97.2152,97.5202,27740.0
2019-04-02 09:40:00,102.31,102.31,102.0,102.06,7356.0,97.5011,97.5011,97.2057,97.2629,7356.0
2019-04-02 09:45:00,102.04,102.27,102.01,102.19,47633.0,97.2438,97.463,97.2152,97.3868,47633.0
2019-04-02 09:50:00,102.15,102.2,102.06,102.06,12541.0,97.3486,97.3963,97.2629,97.2629,12541.0
2019-04-02 09:55:00,102.06,102.26,102.05,102.26,17179.0,97.2629,97.4535,97.2533,97.4535,17179.0
2019-04-02 10:00:00,102.21,102.21,101.96,101.98,14362.0,97.4058,97.4058,97.1676,97.1866,14362.0
2019-04-02 10:05:00,101.96,102.05,101.95,102.02,12802.0,97.1676,97.2533,97.158,97.2247,12802.0
2019-04-02 10:10:00,102.02,102.15,101.93,102.11,12404.0,97.2247,97.3486,97.139,97.3105,12404.0
2019-04-02 10:15:00,102.07,102.2,102.03,102.15,15076.0,97.2724,97.3963,97.2343,97.3486,15076.0
2019-04-02 10:20:00,102.11,102.11,102.01,102.02,9403.0,97.3105,97.3105,97.2152,97.2247,9403.0
2019-04-02 10:25:00,102.0,102.2,102.0,102.18,13580.0,97.2057,97.3963,97.2057,97.3772,13580.0
2019-04-02 10:30:00,102.19,102.19,102.08,102.14,13303.0,97.3868,97.3868,97.2819,97.3391,13303.0
2019-04-02 10:35:00,102.14,102.16,102.08,102.15,24813.0,97.3391,97.3582,97.2819,97.3486,24813.0
2019-04-02 10:40:00,102.14,102.15,101.97,101.97,27878.0,97.3391,97.3486,97.1771,97.1771,27878.0
2019-04-02 10:45:00,101.98,102.09,101.98,102.04,7986.0,97.1866,97.2915,97.1866,97.2438,7986.0
2019-04-02 10:50:00,102.06,102.16,102.05,102.12,20614.0,97.2629,97.3582,97.2533,97.32,20614.0
2019-04-02 10:55:00,102.11,102.13,102.05,102.07,10758.0,97.3105,97.3296,97.2533,97.2724,10758.0
2019-04-02 11:00:00,102.06,102.12,101.86,101.88,16988.0,97.2629,97.32,97.0723,97.0913,16988.0
2019-04-02 11:05:00,101.85,101.88,101.75,101.79,12864.0,97.0627,97.0913,96.9674,97.0056,12864.0
2019-04-02 11:10:00,101.78,101.79,101.7,101.72,10858.0,96.996,97.0056,96.9198,96.9388,10858.0
2019-04-02 11:15:00,101.71,101.82,101.7,101.72,11841.0,96.9293,97.0341,96.9198,96.9388,11841.0
2019-04-02 11:20:00,101.72,101.8,101.72,101.73,11416.0,96.9388,97.0151,96.9388,96.9484,11416.0
2019-04-02 11:25:00,101.71,101.77,101.69,101.76,16213.0,96.9293,96.9865,96.9103,96.977,16213.0
2019-04-02 11:30:00,101.75,101.75,101.69,101.69,16389.0,96.9674,96.9674,96.9103,96.9103,16389.0
2019-04-02 11:35:00,101.69,101.7,101.58,101.58,13072.0,96.9103,96.9198,96.8054,96.8054,13072.0
2019-04-02 11:40:00,101.57,101.65,101.57,101.62,10707.0,96.7959,96.8721,96.7959,96.8435,10707.0
2019-04-02 11:45:00,101.63,101.78,101.62,101.78,11246.0,96.8531,96.996,96.8435,96.996,11246.0
2019-04-02 11:50:00,101.77,101.85,101.77,101.84,9200.0,96.9865,97.0627,96.9865,97.0532,9200.0
2019-04-02 11:55:00,101.83,101.86,101.78,101.82,10084.0,97.0437,97.0723,96.996,97.0341,10084.0
2019-04-02 12:00:00,101.82,101.86,101.79,101.81,14290.0,97.0341,97.0723,97.0056,97.0246,14290.0
2019-04-02 12:05:00,101.82,101.92,101.81,101.87,12653.0,97.0341,97.1294,97.0246,97.0818,12653.0
2019-04-02 12:10:00,101.87,101.9,101.84,101.88,11335.0,97.0818,97.1104,97.0532,97.0913,11335.0
2019-04-02 12:15:00,101.89,101.91,101.8,101.83,14088.0,97.1009,97.1199,97.0151,97.0437,14088.0
2019-04-02 12:20:00,101.82,101.85,101.75,101.75,19739.0,97.0341,97.0627,96.9674,96.9674,19739.0
2019-04-02 12:25:00,101.75,101.75,101.67,101.69,14457.0,96.9674,96.9674,96.8912,96.9103,14457.0
2019-04-02 12:30:00,101.7,101.75,101.69,101.74,12782.0,96.9198,96.9674,96.9103,96.9579,12782.0
2019-04-02 12:35:00,101.75,101.8,101.71,101.8,7575.0,96.9674,97.0151,96.9293,97.0151,7575.0
2019-04-02 12:40:00,101.79,101.81,101.77,101.77,5904.0,97.0056,97.0246,96.9865,96.9865,5904.0
2019-04-02 12:45:00,101.77,101.89,101.76,101.89,10014.0,96.9865,97.1009,96.977,97.1009,10014.0
2019-04-02 12:50:00,101.9,101.93,101.88,101.89,5304.0,97.1104,97.139,97.0913,97.1009,5304.0
2019-04-02 12:55:00,101.9,101.92,101.85,101.92,10915.0,97.1104,97.1294,97.0627,97.1294,10915.0
2019-04-02 13:00:00,101.92,101.93,101.85,101.88,6895.0,97.1294,97.139,97.0627,97.0913,6895.0
2019-04-02 13:05:00,101.89,101.95,101.85,101.93,15740.0,97.1009,97.158,97.0627,97.139,15740.0
2019-04-02 13:10:00,101.94,101.96,101.91,101.94,7965.0,97.1485,97.1676,97.1199,97.1485,7965.0
2019-04-02 13:15:00,101.94,101.97,101.94,101.94,4964.0,97.1485,97.1771,97.1485,97.1485,4964.0
2019-04-02 13:20:00,101.94,102.01,101.94,102.0,8572.0,97.1485,97.2152,97.1485,97.2057,8572.0
2019-04-02 13:25:00,102.0,102.03,101.98,101.99,8875.0,97.2057,97.2343,97.1866,97.1962,8875.0
2019-04-02 13:30:00,101.99,101.99,101.95,101.98,7757.0,97.1962,97.1962,97.158,97.1866,7757.0
2019-04-02 13:35:00,101.98,102.06,101.98,102.05,19671.0,97.1866,97.2629,97.1866,97.2533,19671.0
2019-04-02 13:40:00,102.05,102.05,102.0,102.03,10914.0,97.2533,97.2533,97.2057,97.2343,10914.0
2019-04-02 13:45:00,102.02,102.02,101.96,101.99,6886.0,97.2247,97.2247,97.1676,97.1962,6886.0
2019-04-02 13:50:00,101.99,102.07,101.97,102.06,10511.0,97.1962,97.2724,97.1771,97.2629,10511.0
2019-04-02 13:55:00,102.06,102.07,101.97,102.01,12111.0,97.2629,97.2724,97.1771,97.2152,12111.0
2019-04-02 14:00:00,102.02,102.03,101.97,101.99,8698.0,97.2247,97.2343,97.1771,97.1962,8698.0
2019-04-02 14:05:00,102.01,102.07,102.01,102.04,7642.0,97.2152,97.2724,97.2152,97.2438,7642.0
2019-04-02 14:10:00,102.03,102.11,102.03,102.11,7261.0,97.2343,97.3105,97.2343,97.3105,7261.0
2019-04-02 14:15:00,102.11,102.19,102.09,102.13,15182.0,97.3105,97.3868,97.2915,97.3296,15182.0
2019-04-02 14:20:00,102.15,102.22,102.15,102.2,9723.0,97.3486,97.4153,97.3486,97.3963,9723.0
2019-04-02 14:25:00,102.2,102.21,102.12,102.14,13663.0,97.3963,97.4058,97.32,97.3391,13663.0
2019-04-02 14:30:00,102.15,102.21,102.14,102.18,14038.0,97.3486,97.4058,97.3391,97.3772,14038.0
2019-04-02 14:35:00,102.18,102.2,102.12,102.12,9361.0,97.3772,97.3963,97.32,97.32,9361.0
2019-04-02 14:40:00,102.14,102.14,102.08,102.09,9995.0,97.3391,97.3391,97.2819,97.2915,9995.0
2019-04-02 14:45:00,102.09,102.1,102.06,102.08,9033.0,97.2915,97.301,97.2629,97.2819,9033.0
2019-04-02 14:50:00,102.09,102.14,102.08,102.14,12957.0,97.2915,97.3391,97.2819,97.3391,12957.0
2019-04-02 14:55:00,102.14,102.25,102.14,102.23,9367.0,97.3391,97.4439,97.3391,97.4249,9367.0
2019-04-02 15:00:00,102.23,102.26,102.2,102.21,7559.0,97.4249,97.4535,97.3963,97.4058,7559.0
2019-04-02 15:05:00,102.21,102.21,102.18,102.19,11042.0,97.4058,97.4058,97.3772,97.3868,11042.0
2019-04-02 15:10:00,102.19,102.2,102.15,102.17,21302.0,97.3868,97.3963,97.3486,97.3677,21302.0
2019-04-02 15:15:00,102.18,102.18,102.14,102.16,9447.0,97.3772,97.3772,97.3391,97.3582,9447.0
2019-04-02 15:20:00,102.15,102.17,102.13,102.15,16289.0,97.3486,97.3677,97.3296,97.3486,16289.0
2019-04-02 15:25:00,102.15,102.15,102.12,102.13,8948.0,97.3486,97.3486,97.32,97.3296,8948.0
2019-04-02 15:30:00,102.13,102.15,102.11,102.12,22671.0,97.3296,97.3486,97.3105,97.32,22671.0
2019-04-02 15:35:00,102.11,102.12,102.09,102.11,13330.0,97.3105,97.32,97.2915,97.3105,13330.0
2019-04-02 15:40:00,102.11,102.11,101.98,102.01,31929.0,97.3105,97.3105,97.1866,97.2152,31929.0
2019-04-02 15:45:00,102.01,102.06,102.01,102.04,25900.0,97.2152,97.2629,97.2152,97.2438,25900.0
2019-04-02 15:50:00,102.03,102.16,102.03,102.16,34890.0,97.2343,97.3582,97.2343,97.3582,34890.0
2019-04-02 15:55:00,102.16,102.16,102.0,102.01,69364.0,97.3582,97.3582,97.2057,97.2152,69364.0
2019-04-03 09:30:00,102.33,102.47,102.03,102.15,45902.0,97.5202,97.6536,97.2343,97.3486,45902.0
2019-04-03 09:35:00,102.16,102.32,101.94,101.98,22662.0,97.3582,97.5106,97.1485,97.1866,22662.0
2019-04-03 09:40:00,101.99,102.23,101.98,102.14,21278.0,97.1962,97.4249,97.1866,97.3391,21278.0
2019-04-03 09:45:00,102.16,102.54,102.16,102.52,33020.0,97.3582,97.7203,97.3582,97.7012,33020.0
2019-04-03 09:50:00,102.53,102.67,102.46,102.61,21714.0,97.7108,97.8442,97.6441,97.787,21714.0
2019-04-03 09:55:00,102.61,102.63,102.43,102.5,16002.0,97.787,97.8061,97.6155,97.6822,16002.0
2019-04-03 10:00:00,102.48,102.48,102.26,102.26,50990.0,97.6631,97.6631,97.4535,97.4535,50990.0
2019-04-03 10:05:00,102.26,102.37,102.21,102.37,13229.0,97.4535,97.5583,97.4058,97.5583,13229.0
2019-04-03 10:10:00,102.38,102.38,102.28,102.31,15622.0,97.5678,97.5678,97.4725,97.5011,15622.0
2019-04-03 10:15:00,102.3,102.34,102.24,102.33,8838.0,97.4916,97.5297,97.4344,97.5202,8838.0
2019-04-03 10:20:00,102.34,102.36,102.29,102.35,5908.0,97.5297,97.5488,97.4821,97.5392,5908.0
2019-04-03 10:25:00,102.35,102.37,102.26,102.32,8308.0,97.5392,97.5583,97.4535,97.5106,8308.0
2019-04-03 10:30:00,102.32,102.42,102.3,102.42,21539.0,97.5106,97.6059,97.4916,97.6059,21539.0
2019-04-03 10:35:00,102.42,102.44,102.36,102.43,14386.0,97.6059,97.625,97.5488,97.6155,14386.0
2019-04-03 10:40:00,102.43,102.44,102.37,102.41,9721.0,97.6155,97.625,97.5583,97.5964,9721.0
2019-04-03 10:45:00,102.41,102.45,102.38,102.39,11426.0,97.5964,97.6345,97.5678,97.5774,11426.0
2019-04-03 10:50:00,102.39,102.41,102.16,102.21,19588.0,97.5774,97.5964,97.3582,97.4058,19588.0
2019-04-03 10:55:00,102.22,102.25,102.16,102.18,10745.0,97.4153,97.4439,97.3582,97.3772,10745.0
2019-04-03 11:00:00,102.18,102.39,102.18,102.32,12214.0,97.3772,97.5774,97.3772,97.5106,12214.0
2019-04-03 11:05:00,102.34,102.43,102.34,102.39,15197.0,97.5297,97.6155,97.5297,97.5774,15197.0
2019-04-03 11:10:00,102.39,102.47,102.38,102.43,9459.0,97.5774,97.6536,97.5678,97.6155,9459.0
2019-04-03 11:15:00,102.42,102.48,102.42,102.45,8715.0,97.6059,97.6631,97.6059,97.6345,8715.0
2019-04-03 11:20:00,102.45,102.49,102.39,102.41,16298.0,97.6345,97.6727,97.5774,97.5964,16298.0
2019-04-03 11:25:00,102.41,102.46,102.38,102.45,8717.0,97.5964,97.6441,97.5678,97.6345,8717.0
2019-04-03 11:30:00,102.45,102.48,102.42,102.44,9762.0,97.6345,97.6631,97.6059,97.625,9762.0
2019-04-03 11:35:00,102.45,102.47,102.39,102.43,7229.0,97.6345,97.6536,97.5774,97.6155,7229.0
2019-04-03 11:40:00,102.42,102.46,102.4,102.43,7975.0,97.6059,97.6441,97.5869,97.6155,7975.0
2019-04-03 11:45:00,102.43,102.45,102.39,102.42,6958.0,97.6155,97.6345,97.5774,97.6059,6958.0
2019-04-03 11:50:00,102.42,102.44,102.39,102.41,6585.0,97.6059,97.625,97.5774,97.5964,6585.0
2019-04-03 11:55:00,102.42,102.42,102.32,102.37,13683.0,97.6059,97.6059,97.5106,97.5583,13683.0
2019-04-03 12:00:00,102.37,102.39,102.34,102.39,6721.0,97.5583,97.5774,97.5297,97.5774,6721.0
2019-04-03 12:05:00,102.39,102.5,102.39,102.45,8541.0,97.5774,97.6822,97.5774,97.6345,8541.0
2019-04-03 12:10:00,102.45,102.45,102.41,102.41,6424.0,97.6345,97.6345,97.5964,97.5964,6424.0
2019-04-03 12:15:00,102.44,102.45,102.38,102.38,5210.0,97.625,97.6345,97.5678,97.5678,5210.0
2019-04-03 12:20:00,102.37,102.37,102.3,102.3,8398.0,97.5583,97.5583,97.4916,97.4916,8398.0
2019-04-03 12:25:00,102.29,102.32,102.27,102.28,6188.0,97.4821,97.5106,97.463,97.4725,6188.0
2019-04-03 12:30:00,102.28,102.28,102.22,102.27,5267.0,97.4725,97.4725,97.4153,97.463,5267.0
2019-04-03 12:35:00,102.28,102.29,102.24,102.28,7578.0,97.4725,97.4821,97.4344,97.4725,7578.0
2019-04-03 12:40:00,102.27,102.29,102.24,102.25,5912.0,97.463,97.4821,97.4344,97.4439,5912.0
2019-04-03 12:45:00,102.23,102.24,102.18,102.22,7706.0,97.4249,97.4344,97.3772,97.4153,7706.0
2019-04-03 12:50:00,102.22,102.26,102.2,102.2,4165.0,97.4153,97.4535,97.3963,97.3963,4165.0
2019-04-03 12:55:00,102.2,102.32,102.19,102.3,6893.0,97.3963,97.5106,97.3868,97.4916,6893.0
2019-04-03 13:00:00,102.3,102.35,102.3,102.33,5310.0,97.4916,97.5392,97.4916,97.5202,5310.0
2019-04-03 13:05:00,102.32,102.37,102.3,102.31,6631.0,97.5106,97.5583,97.4916,97.5011,6631.0
2019-04-03 13:10:00,102.3,102.3,102.24,102.25,4421.0,97.4916,97.4916,97.4344,97.4439,4421.0
2019-04-03 13:15:00,102.26,102.26,102.17,102.18,5892.0,97.4535,97.4535,97.3677,97.3772,5892.0
2019-04-03 13:20:00,102.19,102.23,102.15,102.23,12988.0,97.3868,97.4249,97.3486,97.4249,12988.0
2019-04-03 13:25:00,102.23,102.24,102.19,102.19,6474.0,97.4249,97.4344,97.3868,97.3868,6474.0
2019-04-03 13:30:00,102.19,102.19,102.13,102.13,4554.0,97.3868,97.3868,97.3296,97.3296,4554.0
2019-04-03 13:35:00,102.12,102.12,102.06,102.09,6194.0,97.32,97.32,97.2629,97.2915,6194.0
2019-04-03 13:40:00,102.08,102.08,101.97,102.04,12880.0,97.2819,97.2819,97.1771,97.2438,12880.0
2019-04-03 13:45:00,102.05,102.1,102.04,102.06,5652.0,97.2533,97.301,97.2438,97.2629,5652.0
2019-04-03 13:50:00,102.04,102.04,101.93,101.97,8025.0,97.2438,97.2438,97.139,97.1771,8025.0
2019-04-03 13:55:00,101.98,102.01,101.88,101.88,11421.0,97.1866,97.2152,97.0913,97.0913,11421.0
2019-04-03 14:00:00,101.86,101.87,101.8,101.85,12746.0,97.0723,97.0818,97.0151,97.0627,12746.0
2019-04-03 14:05:00,101.86,101.9,101.84,101.84,8997.0,97.0723,97.1104,97.0532,97.0532,8997.0
2019-04-03 14:10:00,101.83,101.84,101.76,101.77,12596.0,97.0437,97.0532,96.977,96.9865,12596.0
2019-04-03 14:15:00,101.76,101.79,101.71,101.78,12630.0,96.977,97.0056,96.9293,96.996,12630.0
2019-04-03 14:20:00,101.8,101.88,101.79,101.84,11890.0,97.0151,97.0913,97.0056,97.0532,11890.0
2019-04-03 14:25:00,101.85,101.87,101.83,101.83,5820.0,97.0627,97.0818,97.0437,97.0437,5820.0
2019-04-03 14:30:00,101.82,101.82,101.72,101.72,5753.0,97.0341,97.0341,96.9388,96.9388,5753.0
2019-04-03 14:35:00,101.73,101.76,101.64,101.65,16365.0,96.9484,96.977,96.8626,96.8721,16365.0
2019-04-03 14:40:00,101.65,101.67,101.58,101.58,10389.0,96.8721,96.8912,96.8054,96.8054,10389.0
2019-04-03 14:45:00,101.6,101.69,101.59,101.65,15531.0,96.8245,96.9103,96.815,96.8721,15531.0
2019-04-03 14:50:00,101.64,101.75,101.63,101.75,53510.0,96.8626,96.9674,96.8531,96.9674,53510.0
2019-04-03 14:55:00,101.75,101.79,101.68,101.69,11373.0,96.9674,97.0056,96.9007,96.9103,11373.0
2019-04-03 15:00:00,101.69,101.77,101.68,101.77,15977.0,96.9103,96.9865,96.9007,96.9865,15977.0
2019-04-03 15:05:00,101.78,101.78,101.64,101.68,32945.0,96.996,96.996,96.8626,96.9007,32945.0
2019-04-03 15:10:00,101.69,101.75,101.61,101.71,78901.0,96.9103,96.9674,96.834,96.9293,78901.0
2019-04-03 15:15:00,101.7,101.77,101.66,101.75,49731.0,96.9198,96.9865,96.8817,96.9674,49731.0
2019-04-03 15:20:00,101.76,101.9,101.74,101.89,23237.0,96.977,97.1104,96.9579,97.1009,23237.0
2019-04-03 15:25:00,101.88,101.98,101.86,101.98,14339.0,97.0913,97.1866,97.0723,97.1866,14339.0
2019-04-03 15:30:00,101.97,101.98,101.86,101.89,18993.0,97.1771,97.1866,97.0723,97.1009,18993.0
2019-04-03 15:35:00,101.9,101.95,101.9,101.92,20573.0,97.1104,97.158,97.1104,97.1294,20573.0
2019-04-03 15:40:00,101.92,102.03,101.91,102.03,20766.0,97.1294,97.2343,97.1199,97.2343,20766.0
2019-04-03 15:45:00,102.03,102.14,102.02,102.13,22373.0,97.2343,97.3391,97.2247,97.3296,22373.0
2019-04-03 15:50:00,102.13,102.14,102.05,102.06,28880.0,97.3296,97.3391,97.2533,97.2629,28880.0
2019-04-03 15:55:00,102.05,102.16,102.05,102.11,90251.0,97.2533,97.3582,97.2533,97.3105,90251.0
2019-04-04 09:30:00,102.19,102.4,102.19,102.21,20963.0,97.3868,97.5869,97.3868,97.4058,20963.0
2019-04-04 09:35:00,102.26,102.26,101.87,102.0,7795.0,97.4535,97.4535,97.0818,97.2057,7795.0
2019-04-04 09:40:00,101.99,102.04,101.8,101.83,5106.0,97.1962,97.2438,97.0151,97.0437,5106.0
2019-04-04 09:45:00,101.85,101.9,101.8,101.82,5476.0,97.0627,97.1104,97.0151,97.0341,5476.0
2019-04-04 09:50:00,101.84,101.85,101.69,101.72,11576.0,97.0532,97.0627,96.9103,96.9388,11576.0
2019-04-04 09:55:00,101.72,101.81,101.72,101.78,2279.0,96.9388,97.0246,96.9388,96.996,2279.0
2019-04-04 10:00:00,101.82,101.86,101.76,101.76,3885.0,97.0341,97.0723,96.977,96.977,3885.0
2019-04-04 10:05:00,101.67,101.69,101.56,101.61,3500.0,96.8912,96.9103,96.7864,96.834,3500.0
2019-04-04 10:10:00,101.61,101.7,101.61,101.66,3900.0,96.834,96.9198,96.834,96.8817,3900.0
2019-04-04 10:15:00,101.64,101.66,101.42,101.49,20659.0,96.8626,96.8817,96.6529,96.7197,20659.0
2019-04-04 10:20:00,101.48,101.51,101.36,101.41,8091.0,96.7101,96.7387,96.5958,96.6434,8091.0
2019-04-04 10:25:00,101.42,101.45,101.33,101.33,8787.0,96.6529,96.6815,96.5672,96.5672,8787.0
2019-04-04 10:30:00,101.32,101.35,101.23,101.24,6601.0,96.5576,96.5862,96.4719,96.4814,6601.0
2019-04-04 10:35:00,101.27,101.4,101.26,101.37,11091.0,96.51,96.6339,96.5005,96.6053,11091.0
2019-04-04 10:40:00,101.36,101.36,101.22,101.24,17506.0,96.5958,96.5958,96.4623,96.4814,17506.0
2019-04-04 10:45:00,101.25,101.38,101.17,101.31,96426.0,96.4909,96.6148,96.4147,96.5481,96426.0
2019-04-04 10:50:00,101.29,101.43,101.28,101.33,20412.0,96.5291,96.6625,96.5195,96.5672,20412.0
2019-04-04 10:55:00,101.33,101.34,101.22,101.24,24948.0,96.5672,96.5767,96.4623,96.4814,24948.0
2019-04-04 11:00:00,101.23,101.29,101.16,101.26,54868.0,96.4719,96.5291,96.4052,96.5005,54868.0
2019-04-04 11:05:00,101.26,101.31,101.19,101.27,34436.0,96.5005,96.5481,96.4338,96.51,34436.0
2019-04-04 11:10:00,101.26,101.28,101.07,101.09,14891.0,96.5005,96.5195,96.3194,96.3385,14891.0
2019-04-04 11:15:00,101.09,101.09,100.95,100.99,33017.0,96.3385,96.3385,96.205,96.2432,33017.0
2019-04-04 11:20:00,100.99,101.0,100.91,100.94,19265.0,96.2432,96.2527,96.1669,96.1955,19265.0
2019-04-04 11:25:00,100.93,101.04,100.93,101.01,13144.0,96.186,96.2908,96.186,96.2622,13144.0
2019-04-04 11:30:00,101.03,101.05,100.94,100.95,17011.0,96.2813,96.3003,96.1955,96.205,17011.0
2019-04-04 11:35:00,100.95,101.02,100.92,101.01,25581.0,96.205,96.2717,96.1764,96.2622,25581.0
2019-04-04 11:40:00,101.02,101.03,100.97,101.03,9316.0,96.2717,96.2813,96.2241,96.2813,9316.0
2019-04-04 11:45:00,101.0,101.07,100.99,101.0,6290.0,96.2527,96.3194,96.2432,96.2527,6290.0
2019-04-04 11:50:00,101.0,101.05,100.97,101.0,20010.0,96.2527,96.3003,96.2241,96.2527,20010.0
2019-04-04 11:55:00,100.99,101.07,100.97,100.97,5057.0,96.2432,96.3194,96.2241,96.2241,5057.0
2019-04-04 12:00:00,100.97,101.01,100.94,100.99,13634.0,96.2241,96.2622,96.1955,96.2432,13634.0
2019-04-04 12:05:00,100.99,101.02,100.97,100.99,10549.0,96.2432,96.2717,96.2241,96.2432,10549.0
2019-04-04 12:10:00,100.99,101.03,100.93,100.93,8434.0,96.2432,96.2813,96.186,96.186,8434.0
2019-04-04 12:15:00,100.92,100.93,100.82,100.87,19195.0,96.1764,96.186,96.0811,96.1288,19195.0
2019-04-04 12:20:00,100.87,100.95,100.87,100.9,14451.0,96.1288,96.205,96.1288,96.1574,14451.0
2019-04-04 12:25:00,100.91,100.99,100.9,100.97,45844.0,96.1669,96.2432,96.1574,96.2241,45844.0
2019-04-04 12:30:00,100.97,101.01,100.71,100.74,26167.0,96.2241,96.2622,95.9763,96.0049,26167.0
2019-04-04 12:35:00,100.75,100.8,100.74,100.78,18864.0,96.0144,96.0621,96.0049,96.043,18864.0
2019-04-04 12:40:00,100.78,100.78,100.65,100.67,7398.0,96.043,96.043,95.9191,95.9382,7398.0
2019-04-04 12:45:00,100.67,100.81,100.64,100.8,13398.0,95.9382,96.0716,95.9096,96.0621,13398.0
2019-04-04 12:50:00,100.8,100.89,100.8,100.89,9763.0,96.0621,96.1479,96.0621,96.1479,9763.0
2019-04-04 12:55:00,100.88,101.03,100.88,101.02,24787.0,96.1383,96.2813,96.1383,96.2717,24787.0
2019-04-04 13:00:00,101.03,101.16,101.03,101.15,27766.0,96.2813,96.4052,96.2813,96.3956,27766.0
2019-04-04 13:05:00,101.17,101.18,101.13,101.15,16220.0,96.4147,96.4242,96.3766,96.3956,16220.0
2019-04-04 13:10:00,101.14,101.16,101.13,101.14,7132.0,96.3861,96.4052,96.3766,96.3861,7132.0
2019-04-04 13:15:00,101.15,101.28,101.15,101.26,24217.0,96.3956,96.5195,96.3956,96.5005,24217.0
2019-04-04 13:20:00,101.26,101.38,101.26,101.34,23258.0,96.5005,96.6148,96.5005,96.5767,23258.0
2019-04-04 13:25:00,101.34,101.4,101.31,101.36,26466.0,96.5767,96.6339,96.5481,96.5958,26466.0
2019-04-04 13:30:00,101.3,101.37,101.3,101.33,25049.0,96.5386,96.6053,96.5386,96.5672,25049.0
2019-04-04 13:35:00,101.34,101.35,101.29,101.34,41047.0,96.5767,96.5862,96.5291,96.5767,41047.0
2019-04-04 13:40:00,101.34,101.35,101.22,101.28,85739.0,96.5767,96.5862,96.4623,96.5195,85739.0
2019-04-04 13:45:00,101.28,101.3,101.23,101.29,30455.0,96.5195,96.5386,96.4719,96.5291,30455.0
2019-04-04 13:50:00,101.29,101.39,101.28,101.32,11061.0,96.5291,96.6244,96.5195,96.5576,11061.0
2019-04-04 13:55:00,101.31,101.34,101.27,101.31,9076.0,96.5481,96.5767,96.51,96.5481,9076.0
2019-04-04 14:00:00,101.32,101.32,101.25,101.29,14187.0,96.5576,96.5576,96.4909,96.5291,14187.0
2019-04-04 14:05:00,101.3,101.31,101.24,101.24,9089.0,96.5386,96.5481,96.4814,96.4814,9089.0
2019-04-04 14:10:00,101.24,101.44,101.24,101.4,16109.0,96.4814,96.672,96.4814,96.6339,16109.0
2019-04-04 14:15:00,101.39,101.4,101.34,101.35,8391.0,96.6244,96.6339,96.5767,96.5862,8391.0
2019-04-04 14:20:00,101.34,101.4,101.34,101.39,6478.0,96.5767,96.6339,96.5767,96.6244,6478.0
2019-04-04 14:25:00,101.38,101.41,101.35,101.37,6587.0,96.6148,96.6434,96.5862,96.6053,6587.0
2019-04-04 14:30:00,101.36,101.39,101.35,101.35,3500.0,96.5958,96.6244,96.5862,96.5862,3500.0
2019-04-04 14:35:00,101.35,101.4,101.34,101.4,5190.0,96.5862,96.6339,96.5767,96.6339,5190.0
2019-04-04 14:40:00,101.4,101.46,101.4,101.44,14819.0,96.6339,96.6911,96.6339,96.672,14819.0
2019-04-04 14:45:00,101.42,101.47,101.38,101.45,7375.0,96.6529,96.7006,96.6148,96.6815,7375.0
2019-04-04 14:50:00,101.46,101.54,101.46,101.54,26160.0,96.6911,96.7673,96.6911,96.7673,26160.0
2019-04-04 14:55:00,101.54,101.56,101.51,101.55,7471.0,96.7673,96.7864,96.7387,96.7768,7471.0
2019-04-04 15:00:00,101.56,101.57,101.5,101.5,12489.0,96.7864,96.7959,96.7292,96.7292,12489.0
2019-04-04 15:05:00,101.48,101.56,101.47,101.53,62224.0,96.7101,96.7864,96.7006,96.7578,62224.0
2019-04-04 15:10:00,101.52,101.57,101.49,101.51,45275.0,96.7482,96.7959,96.7197,96.7387,45275.0
2019-04-04 15:15:00,101.5,101.55,101.45,101.54,38064.0,96.7292,96.7768,96.6815,96.7673,38064.0
2019-04-04 15:20:00,101.53,101.56,101.49,101.52,25461.0,96.7578,96.7864,96.7197,96.7482,25461.0
2019-04-04 15:25:00,101.51,101.57,101.51,101.56,30437.0,96.7387,96.7959,96.7387,96.7864,30437.0
2019-04-04 15:30:00,101.57,101.61,101.57,101.58,14467.0,96.7959,96.834,96.7959,96.8054,14467.0
2019-04-04 15:35:00,101.58,101.69,101.58,101.65,12788.0,96.8054,96.9103,96.8054,96.8721,12788.0
2019-04-04 15:40:00,101.66,101.7,101.61,101.65,52821.0,96.8817,96.9198,96.834,96.8721,52821.0
2019-04-04 15:45:00,101.65,101.7,101.6,101.68,89142.0,96.8721,96.9198,96.8245,96.9007,89142.0
2019-04-04 15:50:00,101.68,101.87,101.67,101.86,82844.0,96.9007,97.0818,96.8912,97.0723,82844.0
2019-04-04 15:55:00,101.87,102.02,101.71,102.0,291155.0,97.0818,97.2247,96.9293,97.2057,291155.0
2019-04-05 09:30:00,102.51,102.94,102.32,102.75,65745.0,97.6917,98.1015,97.5106,97.9204,65745.0
2019-04-05 09:35:00,102.75,103.15,102.61,103.15,31648.0,97.9204,98.3016,97.787,98.3016,31648.0
2019-04-05 09:40:00,103.19,103.26,103.08,103.23,20460.0,98.3398,98.4065,98.2349,98.3779,20460.0
2019-04-05 09:45:00,103.26,103.33,103.05,103.06,21362.0,98.4065,98.4732,98.2063,98.2159,21362.0
2019-04-05 09:50:00,103.06,103.09,102.89,103.06,29097.0,98.2159,98.2445,98.0539,98.2159,29097.0
2019-04-05 09:55:00,103.08,103.09,102.85,102.91,22739.0,98.2349,98.2445,98.0157,98.0729,22739.0
2019-04-05 10:00:00,102.95,103.01,102.92,102.98,27167.0,98.111,98.1682,98.0824,98.1396,27167.0
2019-04-05 10:05:00,102.97,103.02,102.93,102.96,13356.0,98.1301,98.1777,98.092,98.1206,13356.0
2019-04-05 10:10:00,102.96,102.96,102.78,102.78,17465.0,98.1206,98.1206,97.949,97.949,17465.0
2019-04-05 10:15:00,102.77,102.79,102.44,102.45,26692.0,97.9395,97.9586,97.625,97.6345,26692.0
2019-04-05 10:20:00,102.42,102.62,102.42,102.57,13571.0,97.6059,97.7965,97.6059,97.7489,13571.0
2019-04-05 10:25:00,102.6,102.71,102.56,102.7,17038.0,97.7775,97.8823,97.7394,97.8728,17038.0
2019-04-05 10:30:00,102.7,102.77,102.68,102.75,10160.0,97.8728,97.9395,97.8537,97.9204,10160.0
2019-04-05 10:35:00,102.75,102.75,102.52,102.57,12151.0,97.9204,97.9204,97.7012,97.7489,12151.0
2019-04-05 10:40:00,102.59,102.62,102.46,102.46,8979.0,97.768,97.7965,97.6441,97.6441,8979.0
2019-04-05 10:45:00,102.49,102.5,102.4,102.41,7312.0,97.6727,97.6822,97.5869,97.5964,7312.0
2019-04-05 10:50:00,102.41,102.51,102.37,102.51,4953.0,97.5964,97.6917,97.5583,97.6917,4953.0
2019-04-05 10:55:00,102.52,102.54,102.38,102.39,11225.0,97.7012,97.7203,97.5678,97.5774,11225.0
2019-04-05 11:00:00,102.41,102.55,102.35,102.45,13123.0,97.5964,97.7298,97.5392,97.6345,13123.0
2019-04-05 11:05:00,102.46,102.5,102.38,102.44,11185.0,97.6441,97.6822,97.5678,97.625,11185.0
2019-04-05 11:10:00,102.44,102.51,102.39,102.5,14597.0,97.625,97.6917,97.5774,97.6822,14597.0
2019-04-05 11:15:00,102.47,102.61,102.47,102.52,16853.0,97.6536,97.787,97.6536,97.7012,16853.0
2019-04-05 11:20:00,102.52,102.66,102.49,102.64,13730.0,97.7012,97.8347,97.6727,97.8156,13730.0
2019-04-05 11:25:00,102.64,102.68,102.58,102.66,11923.0,97.8156,97.8537,97.7584,97.8347,11923.0
2019-04-05 11:30:00,102.66,102.68,102.54,102.55,12268.0,97.8347,97.8537,97.7203,97.7298,12268.0
2019-04-05 11:35:00,102.55,102.6,102.53,102.57,10349.0,97.7298,97.7775,97.7108,97.7489,10349.0
2019-04-05 11:40:00,102.57,102.6,102.48,102.51,13527.0,97.7489,97.7775,97.6631,97.6917,13527.0
2019-04-05 11:45:00,102.53,102.56,102.49,102.5,16935.0,97.7108,97.7394,97.6727,97.6822,16935.0
2019-04-05 11:50:00,102.51,102.63,102.49,102.63,23424.0,97.6917,97.8061,97.6727,97.8061,23424.0
2019-04-05 11:55:00,102.63,102.63,102.55,102.56,18536.0,97.8061,97.8061,97.7298,97.7394,18536.0
2019-04-05 12:00:00,102.54,102.54,102.46,102.52,25102.0,97.7203,97.7203,97.6441,97.7012,25102.0
2019-04-05 12:05:00,102.52,102.55,102.44,102.51,73727.0,97.7012,97.7298,97.625,97.6917,73727.0
2019-04-05 12:10:00,102.51,102.53,102.49,102.5,18122.0,97.6917,97.7108,97.6727,97.6822,18122.0
2019-04-05 12:15:00,102.5,102.61,102.49,102.56,27607.0,97.6822,97.787,97.6727,97.7394,27607.0
2019-04-05 12:20:00,102.55,102.56,102.49,102.51,11391.0,97.7298,97.7394,97.6727,97.6917,11391.0
2019-04-05 12:25:00,102.5,102.51,102.44,102.5,29709.0,97.6822,97.6917,97.625,97.6822,29709.0
2019-04-05 12:30:00,102.5,102.62,102.5,102.62,22054.0,97.6822,97.7965,97.6822,97.7965,22054.0
2019-04-05 12:35:00,102.63,102.63,102.54,102.54,28265.0,97.8061,97.8061,97.7203,97.7203,28265.0
2019-04-05 12:40:00,102.52,102.54,102.49,102.54,5294.0,97.7012,97.7203,97.6727,97.7203,5294.0
2019-04-05 12:45:00,102.54,102.54,102.42,102.44,6269.0,97.7203,97.7203,97.6059,97.625,6269.0
2019-04-05 12:50:00,102.43,102.44,102.39,102.4,4779.0,97.6155,97.625,97.5774,97.5869,4779.0
2019-04-05 12:55:00,102.41,102.41,102.36,102.37,5100.0,97.5964,97.5964,97.5488,97.5583,5100.0
2019-04-05 13:00:00,102.38,102.41,102.38,102.4,5699.0,97.5678,97.5964,97.5678,97.5869,5699.0
2019-04-05 13:05:00,102.4,102.4,102.34,102.37,5158.0,97.5869,97.5869,97.5297,97.5583,5158.0
2019-04-05 13:10:00,102.35,102.35,102.31,102.33,6054.0,97.5392,97.5392,97.5011,97.5202,6054.0
2019-04-05 13:15:00,102.34,102.37,102.28,102.28,5100.0,97.5297,97.5583,97.4725,97.4725,5100.0
2019-04-05 13:20:00,102.28,102.29,102.19,102.22,14586.0,97.4725,97.4821,97.3868,97.4153,14586.0
2019-04-05 13:25:00,102.22,102.27,102.07,102.1,12832.0,97.4153,97.463,97.2724,97.301,12832.0
2019-04-05 13:30:00,102.1,102.11,102.06,102.07,7002.0,97.301,97.3105,97.2629,97.2724,7002.0
2019-04-05 13:35:00,102.07,102.11,102.01,102.02,9411.0,97.2724,97.3105,97.2152,97.2247,9411.0
2019-04-05 13:40:00,102.02,102.02,101.94,101.95,12397.0,97.2247,97.2247,97.1485,97.158,12397.0
2019-04-05 13:45:00,101.95,101.95,101.88,101.89,9024.0,97.158,97.158,97.0913,97.1009,9024.0
2019-04-05 13:50:00,101.89,101.97,101.84,101.97,12330.0,97.1009,97.1771,97.0532,97.1771,12330.0
2019-04-05 13:55:00,101.98,102.0,101.87,101.87,16606.0,97.1866,97.2057,97.0818,97.0818,16606.0
2019-04-05 14:00:00,101.87,101.9,101.81,101.83,7743.0,97.0818,97.1104,97.0246,97.0437,7743.0
2019-04-05 14:05:00,101.83,101.95,101.81,101.95,11662.0,97.0437,97.158,97.0246,97.158,11662.0
2019-04-05 14:10:00,101.95,101.95,101.86,101.91,8634.0,97.158,97.158,97.0723,97.1199,8634.0
2019-04-05 14:15:00,101.92,101.94,101.8,101.82,7752.0,97.1294,97.1485,97.0151,97.0341,7752.0
2019-04-05 14:20:00,101.81,101.82,101.78,101.81,8064.0,97.0246,97.0341,96.996,97.0246,8064.0
2019-04-05 14:25:00,101.8,101.82,101.77,101.81,7463.0,97.0151,97.0341,96.9865,97.0246,7463.0
2019-04-05 14:30:00,101.81,101.82,101.72,101.78,17539.0,97.0246,97.0341,96.9388,96.996,17539.0
2019-04-05 14:35:00,101.78,101.86,101.77,101.86,13833.0,96.996,97.0723,96.9865,97.0723,13833.0
2019-04-05 14:40:00,101.86,101.86,101.79,101.81,9014.0,97.0723,97.0723,97.0056,97.0246,9014.0
2019-04-05 14:45:00,101.81,101.82,101.74,101.75,12299.0,97.0246,97.0341,96.9579,96.9674,12299.0
2019-04-05 14:50:00,101.74,101.82,101.67,101.82,16451.0,96.9579,97.0341,96.8912,97.0341,16451.0
2019-04-05 14:55:00,101.81,101.87,101.81,101.82,11277.0,97.0246,97.0818,97.0246,97.0341,11277.0
2019-04-05 15:00:00,101.81,101.85,101.76,101.85,19589.0,97.0246,97.0627,96.977,97.0627,19589.0
2019-04-05 15:05:00,101.84,101.88,101.82,101.82,7107.0,97.0532,97.0913,97.0341,97.0341,7107.0
2019-04-05 15:10:00,101.83,101.87,101.81,101.84,6699.0,97.0437,97.0818,97.0246,97.0532,6699.0
2019-04-05 15:15:00,101.84,101.86,101.81,101.86,5903.0,97.0532,97.0723,97.0246,97.0723,5903.0
2019-04-05 15:20:00,101.87,101.9,101.86,101.89,8344.0,97.0818,97.1104,97.0723,97.1009,8344.0
2019-04-05 15:25:00,101.89,101.93,101.88,101.92,14948.0,97.1009,97.139,97.0913,97.1294,14948.0
2019-04-05 15:30:00,101.93,102.01,101.92,101.99,20435.0,97.139,97.2152,97.1294,97.1962,20435.0
2019-04-05 15:35:00,102.0,102.07,101.98,102.06,24721.0,97.2057,97.2724,97.1866,97.2629,24721.0
2019-04-05 15:40:00,102.07,102.07,102.02,102.05,22777.0,97.2724,97.2724,97.2247,97.2533,22777.0
2019-04-05 15:45:00,102.05,102.1,102.03,102.1,40253.0,97.2533,97.301,97.2343,97.301,40253.0
2019-04-05 15:50:00,102.09,102.14,102.02,102.04,57227.0,97.2915,97.3391,97.2247,97.2438,57227.0
2019-04-05 15:55:00,102.07,102.15,102.05,102.12,88172.0,97.2724,97.3486,97.2533,97.32,88172.0
2019-04-08 09:30:00,102.23,102.5,102.17,102.35,51859.0,97.4249,97.6822,97.3677,97.5392,51859.0
2019-04-08 09:35:00,102.31,102.39,102.22,102.26,28924.0,97.5011,97.5774,97.4153,97.4535,28924.0
2019-04-08 09:40:00,102.24,102.31,101.88,101.92,20006.0,97.4344,97.5011,97.0913,97.1294,20006.0
2019-04-08 09:45:00,101.92,102.02,101.81,102.02,13800.0,97.1294,97.2247,97.0246,97.2247,13800.0
2019-04-08 09:50:00,102.02,102.02,101.86,101.9,10479.0,97.2247,97.2247,97.0723,97.1104,10479.0
2019-04-08 09:55:00,101.9,101.99,101.88,101.98,8750.0,97.1104,97.1962,97.0913,97.1866,8750.0
2019-04-08 10:00:00,101.97,101.99,101.87,101.92,7306.0,97.1771,97.1962,97.0818,97.1294,7306.0
2019-04-08 10:05:00,101.94,102.02,101.94,101.96,25988.0,97.1485,97.2247,97.1485,97.1676,25988.0
2019-04-08 10:10:00,101.96,101.99,101.93,101.96,12370.0,97.1676,97.1962,97.139,97.1676,12370.0
2019-04-08 10:15:00,101.97,102.03,101.88,102.02,33610.0,97.1771,97.2343,97.0913,97.2247,33610.0
2019-04-08 10:20:00,102.01,102.01,101.87,101.88,12095.0,97.2152,97.2152,97.0818,97.0913,12095.0
2019-04-08 10:25:00,101.86,101.88,101.79,101.83,13075.0,97.0723,97.0913,97.0056,97.0437,13075.0
2019-04-08 10:30:00,101.83,101.99,101.81,101.95,10819.0,97.0437,97.1962,97.0246,97.158,10819.0
2019-04-08 10:35:00,101.97,102.17,101.97,102.05,52237.0,97.1771,97.3677,97.1771,97.2533,52237.0
2019-04-08 10:40:00,102.06,102.1,102.02,102.03,11365.0,97.2629,97.301,97.2247,97.2343,11365.0
2019-04-08 10:45:00,102.02,102.13,102.0,102.09,10150.0,97.2247,97.3296,97.2057,97.2915,10150.0
2019-04-08 10:50:00,102.1,102.14,102.05,102.1,9297.0,97.301,97.3391,97.2533,97.301,9297.0
2019-04-08 10:55:00,102.09,102.09,102.03,102.03,10230.0,97.2915,97.2915,97.2343,97.2343,10230.0
2019-04-08 11:00:00,102.03,102.12,102.02,102.1,40976.0,97.2343,97.32,97.2247,97.301,40976.0
2019-04-08 11:05:00,102.1,102.12,102.05,102.06,14371.0,97.301,97.32,97.2533,97.2629,14371.0
2019-04-08 11:10:00,102.07,102.09,101.95,101.99,18256.0,97.2724,97.2915,97.158,97.1962,18256.0
2019-04-08 11:15:00,101.99,102.11,101.97,102.09,16428.0,97.1962,97.3105,97.1771,97.2915,16428.0
2019-04-08 11:20:00,102.1,102.11,102.01,102.05,15777.0,97.301,97.3105,97.2152,97.2533,15777.0
2019-04-08 11:25:00,102.05,102.07,102.01,102.02,11906.0,97.2533,97.2724,97.2152,97.2247,11906.0
2019-04-08 11:30:00,102.02,102.1,101.99,102.0,11321.0,97.2247,97.301,97.1962,97.2057,11321.0
2019-04-08 11:35:00,102.0,102.0,101.85,101.85,11577.0,97.2057,97.2057,97.0627,97.0627,11577.0
2019-04-08 11:40:00,101.83,101.9,101.82,101.87,12119.0,97.0437,97.1104,97.0341,97.0818,12119.0
2019-04-08 11:45:00,101.85,101.94,101.82,101.92,9041.0,97.0627,97.1485,97.0341,97.1294,9041.0
2019-04-08 11:50:00,101.92,101.96,101.88,101.88,10068.0,97.1294,97.1676,97.0913,97.0913,10068.0
2019-04-08 11:55:00,101.86,101.86,101.75,101.78,13542.0,97.0723,97.0723,96.9674,96.996,13542.0
2019-04-08 12:00:00,101.78,101.91,101.77,101.86,43439.0,96.996,97.1199,96.9865,97.0723,43439.0
2019-04-08 12:05:00,101.86,101.9,101.8,101.81,8595.0,97.0723,97.1104,97.0151,97.0246,8595.0
2019-04-08 12:10:00,101.8,101.8,101.74,101.77,10929.0,97.0151,97.0151,96.9579,96.9865,10929.0
2019-04-08 12:15:00,101.77,101.8,101.76,101.78,5879.0,96.9865,97.0151,96.977,96.996,5879.0
2019-04-08 12:20:00,101.78,101.78,101.7,101.73,4696.0,96.996,96.996,96.9198,96.9484,4696.0
2019-04-08 12:25:00,101.73,101.76,101.71,101.75,7086.0,96.9484,96.977,96.9293,96.9674,7086.0
2019-04-08 12:30:00,101.74,101.78,101.72,101.77,9980.0,96.9579,96.996,96.9388,96.9865,9980.0
2019-04-08 12:35:00,101.77,101.91,101.77,101.9,13668.0,96.9865,97.1199,96.9865,97.1104,13668.0
2019-04-08 12:40:00,101.9,101.9,101.84,101.89,15913.0,97.1104,97.1104,97.0532,97.1009,15913.0
2019-04-08 12:45:00,101.88,101.89,101.82,101.84,11885.0,97.0913,97.1009,97.0341,97.0532,11885.0
2019-04-08 12:50:00,101.85,101.88,101.8,101.82,18356.0,97.0627,97.0913,97.0151,97.0341,18356.0
2019-04-08 12:55:00,101.82,101.88,101.82,101.84,21170.0,97.0341,97.0913,97.0341,97.0532,21170.0
2019-04-08 13:00:00,101.84,101.88,101.84,101.87,10239.0,97.0532,97.0913,97.0532,97.0818,10239.0
2019-04-08 13:05:00,101.87,101.9,101.86,101.88,8868.0,97.0818,97.1104,97.0723,97.0913,8868.0
2019-04-08 13:10:00,101.89,101.89,101.85,101.89,12028.0,97.1009,97.1009,97.0627,97.1009,12028.0
2019-04-08 13:15:00,101.9,101.96,101.88,101.96,13242.0,97.1104,97.1676,97.0913,97.1676,13242.0
2019-04-08 13:20:00,101.96,101.97,101.95,101.97,5700.0,97.1676,97.1771,97.158,97.1771,5700.0
2019-04-08 13:25:00,101.97,101.97,101.91,101.92,7634.0,97.1771,97.1771,97.1199,97.1294,7634.0
2019-04-08 13:30:00,101.92,102.0,101.91,101.98,14275.0,97.1294,97.2057,97.1199,97.1866,14275.0
2019-04-08 13:35:00,101.99,101.99,101.94,101.96,8513.0,97.1962,97.1962,97.1485,97.1676,8513.0
2019-04-08 13:40:00,101.96,101.97,101.92,101.92,5982.0,97.1676,97.1771,97.1294,97.1294,5982.0
2019-04-08 13:45:00,101.92,101.95,101.9,101.94,10577.0,97.1294,97.158,97.1104,97.1485,10577.0
2019-04-08 13:50:00,101.94,102.0,101.92,101.99,17577.0,97.1485,97.2057,97.1294,97.1962,17577.0
2019-04-08 13:55:00,101.99,102.08,101.98,102.08,13227.0,97.1962,97.2819,97.1866,97.2819,13227.0
2019-04-08 14:00:00,102.07,102.09,102.03,102.06,11213.0,97.2724,97.2915,97.2343,97.2629,11213.0
2019-04-08 14:05:00,102.06,102.1,102.05,102.07,13487.0,97.2629,97.301,97.2533,97.2724,13487.0
2019-04-08 14:10:00,102.08,102.1,102.04,102.04,7309.0,97.2819,97.301,97.2438,97.2438,7309.0
2019-04-08 14:15:00,102.05,102.07,102.01,102.03,9267.0,97.2533,97.2724,97.2152,97.2343,9267.0
2019-04-08 14:20:00,102.04,102.06,102.01,102.03,8703.0,97.2438,97.2629,97.2152,97.2343,8703.0
2019-04-08 14:25:00,102.03,102.04,101.99,102.03,13146.0,97.2343,97.2438,97.1962,97.2343,13146.0
2019-04-08 14:30:00,102.04,102.05,102.03,102.03,10839.0,97.2438,97.2533,97.2343,97.2343,10839.0
2019-04-08 14:35:00,102.04,102.07,102.04,102.06,9819.0,97.2438,97.2724,97.2438,97.2629,9819.0
2019-04-08 14:40:00,102.06,102.09,102.05,102.08,8445.0,97.2629,97.2915,97.2533,97.2819,8445.0
2019-04-08 14:45:00,102.09,102.09,101.99,101.99,7095.0,97.2915,97.2915,97.1962,97.1962,7095.0
2019-04-08 14:50:00,101.99,102.04,101.99,101.99,6220.0,97.1962,97.2438,97.1962,97.1962,6220.0
2019-04-08 14:55:00,102.0,102.03,101.99,102.03,15682.0,97.2057,97.2343,97.1962,97.2343,15682.0
2019-04-08 15:00:00,102.02,102.06,101.99,102.01,15134.0,97.2247,97.2629,97.1962,97.2152,15134.0
2019-04-08 15:05:00,102.01,102.04,101.99,102.01,10211.0,97.2152,97.2438,97.1962,97.2152,10211.0
2019-04-08 15:10:00,102.01,102.02,101.98,102.02,12841.0,97.2152,97.2247,97.1866,97.2247,12841.0
2019-04-08 15:15:00,102.01,102.05,102.0,102.04,10615.0,97.2152,97.2533,97.2057,97.2438,10615.0
2019-04-08 15:20:00,102.05,102.15,102.05,102.13,19007.0,97.2533,97.3486,97.2533,97.3296,19007.0
2019-04-08 15:25:00,102.13,102.16,102.12,102.12,12367.0,97.3296,97.3582,97.32,97.32,12367.0
2019-04-08 15:30:00,102.12,102.24,102.08,102.2,25777.0,97.32,97.4344,97.2819,97.3963,25777.0
2019-04-08 15:35:00,102.2,102.2,102.14,102.15,11471.0,97.3963,97.3963,97.3391,97.3486,11471.0
2019-04-08 15:40:00,102.15,102.18,102.12,102.18,20141.0,97.3486,97.3772,97.32,97.3772,20141.0
2019-04-08 15:45:00,102.18,102.19,102.15,102.17,21620.0,97.3772,97.3868,97.3486,97.3677,21620.0
2019-04-08 15:50:00,102.17,102.25,102.16,102.24,34772.0,97.3677,97.4439,97.3582,97.4344,34772.0
2019-04-08 15:55:00,102.25,102.26,102.15,102.21,97655.0,97.4439,97.4535,97.3486,97.4058,97655.0
2019-04-09 09:30:00,101.59,101.78,101.23,101.29,38848.0,96.815,96.996,96.4719,96.5291,38848.0
2019-04-09 09:35:00,101.28,101.52,101.18,101.47,22133.0,96.5195,96.7482,96.4242,96.7006,22133.0
2019-04-09 09:40:00,101.45,101.49,101.27,101.38,8501.0,96.6815,96.7197,96.51,96.6148,8501.0
2019-04-09 09:45:00,101.41,101.48,101.33,101.35,13406.0,96.6434,96.7101,96.5672,96.5862,13406.0
2019-04-09 09:50:00,101.38,101.5,101.34,101.34,7194.0,96.6148,96.7292,96.5767,96.5767,7194.0
2019-04-09 09:55:00,101.35,101.54,101.35,101.42,7627.0,96.5862,96.7673,96.5862,96.6529,7627.0
2019-04-09 10:00:00,101.43,101.5,101.39,101.49,11711.0,96.6625,96.7292,96.6244,96.7197,11711.0
2019-04-09 10:05:00,101.5,101.64,101.5,101.5,12539.0,96.7292,96.8626,96.7292,96.7292,12539.0
2019-04-09 10:10:00,101.48,101.48,101.37,101.4,11469.0,96.7101,96.7101,96.6053,96.6339,11469.0
2019-04-09 10:15:00,101.39,101.54,101.37,101.53,8262.0,96.6244,96.7673,96.6053,96.7578,8262.0
2019-04-09 10:20:00,101.55,101.64,101.54,101.61,13034.0,96.7768,96.8626,96.7673,96.834,13034.0
2019-04-09 10:25:00,101.62,101.66,101.59,101.59,9136.0,96.8435,96.8817,96.815,96.815,9136.0
2019-04-09 10:30:00,101.58,101.65,101.56,101.63,14211.0,96.8054,96.8721,96.7864,96.8531,14211.0
2019-04-09 10:35:00,101.65,101.73,101.62,101.65,10356.0,96.8721,96.9484,96.8435,96.8721,10356.0
2019-04-09 10:40:00,101.66,101.67,101.57,101.57,9070.0,96.8817,96.8912,96.7959,96.7959,9070.0
2019-04-09 10:45:00,101.53,101.64,101.52,101.61,11996.0,96.7578,96.8626,96.7482,96.834,11996.0
2019-04-09 10:50:00,101.63,101.71,101.61,101.68,16663.0,96.8531,96.9293,96.834,96.9007,16663.0
2019-04-09 10:55:00,101.67,101.78,101.67,101.74,8241.0,96.8912,96.996,96.8912,96.9579,8241.0
2019-04-09 11:00:00,101.73,101.85,101.7,101.83,20825.0,96.9484,97.0627,96.9198,97.0437,20825.0
2019-04-09 11:05:00,101.81,101.81,101.74,101.77,7103.0,97.0246,97.0246,96.9579,96.9865,7103.0
2019-04-09 11:10:00,101.77,101.9,101.75,101.9,8268.0,96.9865,97.1104,96.9674,97.1104,8268.0
2019-04-09 11:15:00,101.91,101.91,101.83,101.85,9449.0,97.1199,97.1199,97.0437,97.0627,9449.0
2019-04-09 11:20:00,101.86,101.95,101.86,101.92,6974.0,97.0723,97.158,97.0723,97.1294,6974.0
2019-04-09 11:25:00,101.9,101.92,101.83,101.85,5365.0,97.1104,97.1294,97.0437,97.0627,5365.0
2019-04-09 11:30:00,101.85,101.86,101.71,101.72,11827.0,97.0627,97.0723,96.9293,96.9388,11827.0
2019-04-09 11:35:00,101.71,101.78,101.71,101.74,7695.0,96.9293,96.996,96.9293,96.9579,7695.0
2019-04-09 11:40:00,101.74,101.85,101.74,101.83,9460.0,96.9579,97.0627,96.9579,97.0437,9460.0
2019-04-09 11:45:00,101.84,101.88,101.81,101.83,5051.0,97.0532,97.0913,97.0246,97.0437,5051.0
2019-04-09 11:50:00,101.83,101.84,101.79,101.81,5591.0,97.0437,97.0532,97.0056,97.0246,5591.0
2019-04-09 11:55:00,101.8,101.81,101.76,101.78,8238.0,97.0151,97.0246,96.977,96.996,8238.0
2019-04-09 12:00:00,101.78,101.83,101.73,101.77,5447.0,96.996,97.0437,96.9484,96.9865,5447.0
2019-04-09 12:05:00,101.78,101.82,101.78,101.8,5727.0,96.996,97.0341,96.996,97.0151,5727.0
2019-04-09 12:10:00,101.8,101.88,101.77,101.86,6861.0,97.0151,97.0913,96.9865,97.0723,6861.0
2019-04-09 12:15:00,101.88,101.91,101.86,101.87,2580.0,97.0913,97.1199,97.0723,97.0818,2580.0
2019-04-09 12:20:00,101.88,101.92,101.86,101.86,6160.0,97.0913,97.1294,97.0723,97.0723,6160.0
2019-04-09 12:25:00,101.87,101.87,101.83,101.85,4026.0,97.0818,97.0818,97.0437,97.0627,4026.0
2019-04-09 12:30:00,101.86,101.89,101.81,101.82,3788.0,97.0723,97.1009,97.0246,97.0341,3788.0
2019-04-09 12:35:00,101.81,101.85,101.77,101.77,7592.0,97.0246,97.0627,96.9865,96.9865,7592.0
2019-04-09 12:40:00,101.77,101.84,101.77,101.81,5770.0,96.9865,97.0532,96.9865,97.0246,5770.0
2019-04-09 12:45:00,101.83,101.83,101.77,101.8,4343.0,97.0437,97.0437,96.9865,97.0151,4343.0
2019-04-09 12:50:00,101.79,101.8,101.68,101.71,9350.0,97.0056,97.0151,96.9007,96.9293,9350.0
2019-04-09 12:55:00,101.72,101.72,101.67,101.67,6409.0,96.9388,96.9388,96.8912,96.8912,6409.0
2019-04-09 13:00:00,101.66,101.66,101.62,101.64,3273.0,96.8817,96.8817,96.8435,96.8626,3273.0
2019-04-09 13:05:00,101.63,101.65,101.59,101.65,5960.0,96.8531,96.8721,96.815,96.8721,5960.0
2019-04-09 13:10:00,101.65,101.69,101.58,101.58,4194.0,96.8721,96.9103,96.8054,96.8054,4194.0
2019-04-09 13:15:00,101.59,101.61,101.55,101.58,5104.0,96.815,96.834,96.7768,96.8054,5104.0
2019-04-09 13:20:00,101.58,101.62,101.58,101.61,10148.0,96.8054,96.8435,96.8054,96.834,10148.0
2019-04-09 13:25:00,101.6,101.69,101.6,101.63,8016.0,96.8245,96.9103,96.8245,96.8531,8016.0
2019-04-09 13:30:00,101.63,101.69,101.63,101.66,3078.0,96.8531,96.9103,96.8531,96.8817,3078.0
2019-04-09 13:35:00,101.66,101.7,101.63,101.7,3786.0,96.8817,96.9198,96.8531,96.9198,3786.0
2019-04-09 13:40:00,101.7,101.71,101.66,101.68,2362.0,96.9198,96.9293,96.8817,96.9007,2362.0
2019-04-09 13:45:00,101.67,101.67,101.64,101.67,3886.0,96.8912,96.8912,96.8626,96.8912,3886.0
2019-04-09 13:50:00,101.66,101.66,101.63,101.65,5632.0,96.8817,96.8817,96.8531,96.8721,5632.0
2019-04-09 13:55:00,101.65,101.67,101.64,101.67,3853.0,96.8721,96.8912,96.8626,96.8912,3853.0
2019-04-09 14:00:00,101.67,101.67,101.61,101.63,6783.0,96.8912,96.8912,96.834,96.8531,6783.0
2019-04-09 14:05:00,101.63,101.64,101.52,101.54,10258.0,96.8531,96.8626,96.7482,96.7673,10258.0
2019-04-09 14:10:00,101.54,101.56,101.51,101.56,6938.0,96.7673,96.7864,96.7387,96.7864,6938.0
2019-04-09 14:15:00,101.56,101.62,101.56,101.58,8396.0,96.7864,96.8435,96.7864,96.8054,8396.0
2019-04-09 14:20:00,101.59,101.6,101.55,101.57,5679.0,96.815,96.8245,96.7768,96.7959,5679.0
2019-04-09 14:25:00,101.57,101.57,101.53,101.54,8541.0,96.7959,96.7959,96.7578,96.7673,8541.0
2019-04-09 14:30:00,101.55,101.61,101.55,101.58,4013.0,96.7768,96.834,96.7768,96.8054,4013.0
2019-04-09 14:35:00,101.58,101.62,101.55,101.62,5302.0,96.8054,96.8435,96.7768,96.8435,5302.0
2019-04-09 14:40:00,101.62,101.62,101.44,101.45,6536.0,96.8435,96.8435,96.672,96.6815,6536.0
2019-04-09 14:45:00,101.44,101.51,101.44,101.5,7438.0,96.672,96.7387,96.672,96.7292,7438.0
2019-04-09 14:50:00,101.5,101.55,101.47,101.48,5060.0,96.7292,96.7768,96.7006,96.7101,5060.0
2019-04-09 14:55:00,101.48,101.5,101.42,101.44,4147.0,96.7101,96.7292,96.6529,96.672,4147.0
2019-04-09 15:00:00,101.45,101.49,101.44,101.48,7871.0,96.6815,96.7197,96.672,96.7101,7871.0
2019-04-09 15:05:00,101.47,101.47,101.42,101.44,15362.0,96.7006,96.7006,96.6529,96.672,15362.0
2019-04-09 15:10:00,101.44,101.48,101.44,101.45,5139.0,96.672,96.7101,96.672,96.6815,5139.0
2019-04-09 15:15:00,101.45,101.52,101.45,101.52,5772.0,96.6815,96.7482,96.6815,96.7482,5772.0
2019-04-09 15:20:00,101.52,101.52,101.47,101.48,5459.0,96.7482,96.7482,96.7006,96.7101,5459.0
2019-04-09 15:25:00,101.48,101.51,101.45,101.47,11289.0,96.7101,96.7387,96.6815,96.7006,11289.0
2019-04-09 15:30:00,101.46,101.5,101.45,101.48,17795.0,96.6911,96.7292,96.6815,96.7101,17795.0
2019-04-09 15:35:00,101.48,101.5,101.42,101.5,17153.0,96.7101,96.7292,96.6529,96.7292,17153.0
2019-04-09 15:40:00,101.5,101.5,101.44,101.45,21368.0,96.7292,96.7292,96.672,96.6815,21368.0
2019-04-09 15:45:00,101.45,101.54,101.45,101.48,15710.0,96.6815,96.7673,96.6815,96.7101,15710.0
2019-04-09 15:50:00,101.48,101.48,101.39,101.41,30401.0,96.7101,96.7101,96.6244,96.6434,30401.0
2019-04-09 15:55:00,101.4,101.48,101.3,101.48,70968.0,96.6339,96.7101,96.5386,96.7101,70968.0
2019-04-10 09:30:00,101.75,101.98,101.64,101.82,26453.0,96.9674,97.1866,96.8626,97.0341,26453.0
2019-04-10 09:35:00,101.87,101.87,101.64,101.65,8522.0,97.0818,97.0818,96.8626,96.8721,8522.0
2019-04-10 09:40:00,101.63,101.8,101.6,101.71,11358.0,96.8531,97.0151,96.8245,96.9293,11358.0
2019-04-10 09:45:00,101.71,101.82,101.58,101.62,11771.0,96.9293,97.0341,96.8054,96.8435,11771.0
2019-04-10 09:50:00,101.6,101.61,101.51,101.51,5802.0,96.8245,96.834,96.7387,96.7387,5802.0
2019-04-10 09:55:00,101.53,101.6,101.5,101.59,7730.0,96.7578,96.8245,96.7292,96.815,7730.0
2019-04-10 10:00:00,101.6,101.62,101.54,101.57,7593.0,96.8245,96.8435,96.7673,96.7959,7593.0
2019-04-10 10:05:00,101.52,101.52,101.41,101.44,7200.0,96.7482,96.7482,96.6434,96.672,7200.0
2019-04-10 10:10:00,101.43,101.5,101.43,101.5,14972.0,96.6625,96.7292,96.6625,96.7292,14972.0
2019-04-10 10:15:00,101.51,101.67,101.51,101.67,13326.0,96.7387,96.8912,96.7387,96.8912,13326.0
2019-04-10 10:20:00,101.67,101.69,101.59,101.65,10085.0,96.8912,96.9103,96.815,96.8721,10085.0
2019-04-10 10:25:00,101.63,101.65,101.59,101.6,6967.0,96.8531,96.8721,96.815,96.8245,6967.0
2019-04-10 10:30:00,101.61,101.77,101.61,101.74,12486.0,96.834,96.9865,96.834,96.9579,12486.0
2019-04-10 10:35:00,101.76,101.77,101.72,101.76,7243.0,96.977,96.9865,96.9388,96.977,7243.0
2019-04-10 10:40:00,101.75,101.76,101.68,101.69,11463.0,96.9674,96.977,96.9007,96.9103,11463.0
2019-04-10 10:45:00,101.7,101.76,101.67,101.76,8551.0,96.9198,96.977,96.8912,96.977,8551.0
2019-04-10 10:50:00,101.77,101.78,101.73,101.73,10161.0,96.9865,96.996,96.9484,96.9484,10161.0
2019-04-10 10:55:00,101.74,101.75,101.63,101.64,9118.0,96.9579,96.9674,96.8531,96.8626,9118.0
2019-04-10 11:00:00,101.64,101.68,101.6,101.6,10556.0,96.8626,96.9007,96.8245,96.8245,10556.0
2019-04-10 11:05:00,101.59,101.63,101.55,101.56,11231.0,96.815,96.8531,96.7768,96.7864,11231.0
2019-04-10 11:10:00,101.56,101.56,101.49,101.49,15814.0,96.7864,96.7864,96.7197,96.7197,15814.0
2019-04-10 11:15:00,101.49,101.56,101.45,101.56,19594.0,96.7197,96.7864,96.6815,96.7864,19594.0
2019-04-10 11:20:00,101.58,101.78,101.52,101.78,51090.0,96.8054,96.996,96.7482,96.996,51090.0
2019-04-10 11:25:00,101.8,101.82,101.72,101.8,16246.0,97.0151,97.0341,96.9388,97.0151,16246.0
2019-04-10 11:30:00,101.81,101.85,101.73,101.75,20201.0,97.0246,97.0627,96.9484,96.9674,20201.0
2019-04-10 11:35:00,101.75,101.83,101.74,101.8,12410.0,96.9674,97.0437,96.9579,97.0151,12410.0
2019-04-10 11:40:00,101.8,101.81,101.75,101.76,9479.0,97.0151,97.0246,96.9674,96.977,9479.0
2019-04-10 11:45:00,101.76,101.78,101.74,101.77,11344.0,96.977,96.996,96.9579,96.9865,11344.0
2019-04-10 11:50:00,101.77,101.8,101.77,101.78,13758.0,96.9865,97.0151,96.9865,96.996,13758.0
2019-04-10 11:55:00,101.78,101.79,101.73,101.76,12497.0,96.996,97.0056,96.9484,96.977,12497.0
2019-04-10 12:00:00,101.76,101.77,101.7,101.7,7910.0,96.977,96.9865,96.9198,96.9198,7910.0
2019-04-10 12:05:00,101.71,101.74,101.69,101.74,6900.0,96.9293,96.9579,96.9103,96.9579,6900.0
2019-04-10 12:10:00,101.75,101.77,101.74,101.75,5007.0,96.9674,96.9865,96.9579,96.9674,5007.0
2019-04-10 12:15:00,101.75,101.78,101.74,101.78,5635.0,96.9674,96.996,96.9579,96.996,5635.0
2019-04-10 12:20:00,101.79,101.86,101.79,101.86,5455.0,97.0056,97.0723,97.0056,97.0723,5455.0
2019-04-10 12:25:00,101.86,101.88,101.83,101.87,8316.0,97.0723,97.0913,97.0437,97.0818,8316.0
2019-04-10 12:30:00,101.89,101.91,101.87,101.88,7288.0,97.1009,97.1199,97.0818,97.0913,7288.0
2019-04-10 12:35:00,101.88,101.89,101.82,101.82,3444.0,97.0913,97.1009,97.0341,97.0341,3444.0
2019-04-10 12:40:00,101.82,101.82,101.78,101.78,6849.0,97.0341,97.0341,96.996,96.996,6849.0
2019-04-10 12:45:00,101.77,101.79,101.77,101.78,5641.0,96.9865,97.0056,96.9865,96.996,5641.0
2019-04-10 12:50:00,101.78,101.79,101.76,101.76,5298.0,96.996,97.0056,96.977,96.977,5298.0
2019-04-10 12:55:00,101.76,101.77,101.73,101.74,6576.0,96.977,96.9865,96.9484,96.9579,6576.0
2019-04-10 13:00:00,101.73,101.8,101.73,101.8,16626.0,96.9484,97.0151,96.9484,97.0151,16626.0
2019-04-10 13:05:00,101.8,101.83,101.79,101.82,5507.0,97.0151,97.0437,97.0056,97.0341,5507.0
2019-04-10 13:10:00,101.82,101.86,101.82,101.83,3837.0,97.0341,97.0723,97.0341,97.0437,3837.0
2019-04-10 13:15:00,101.84,101.86,101.8,101.85,7906.0,97.0532,97.0723,97.0151,97.0627,7906.0
2019-04-10 13:20:00,101.86,101.87,101.82,101.84,5849.0,97.0723,97.0818,97.0341,97.0532,5849.0
2019-04-10 13:25:00,101.84,101.85,101.81,101.81,5425.0,97.0532,97.0627,97.0246,97.0246,5425.0
2019-04-10 13:30:00,101.81,101.83,101.79,101.8,7800.0,97.0246,97.0437,97.0056,97.0151,7800.0
2019-04-10 13:35:00,101.81,101.83,101.79,101.8,6233.0,97.0246,97.0437,97.0056,97.0151,6233.0
2019-04-10 13:40:00,101.79,101.81,101.77,101.77,6258.0,97.0056,97.0246,96.9865,96.9865,6258.0
2019-04-10 13:45:00,101.77,101.77,101.73,101.75,11174.0,96.9865,96.9865,96.9484,96.9674,11174.0
2019-04-10 13:50:00,101.76,101.76,101.72,101.74,5365.0,96.977,96.977,96.9388,96.9579,5365.0
2019-04-10 13:55:00,101.74,101.76,101.7,101.73,5479.0,96.9579,96.977,96.9198,96.9484,5479.0
2019-04-10 14:00:00,101.74,101.79,101.72,101.72,7880.0,96.9579,97.0056,96.9388,96.9388,7880.0
2019-04-10 14:05:00,101.73,101.74,101.68,101.68,9229.0,96.9484,96.9579,96.9007,96.9007,9229.0
2019-04-10 14:10:00,101.67,101.68,101.61,101.67,5534.0,96.8912,96.9007,96.834,96.8912,5534.0
2019-04-10 14:15:00,101.66,101.66,101.62,101.62,6055.0,96.8817,96.8817,96.8435,96.8435,6055.0
2019-04-10 14:20:00,101.58,101.6,101.44,101.47,9189.0,96.8054,96.8245,96.672,96.7006,9189.0
2019-04-10 14:25:00,101.47,101.5,101.44,101.48,9320.0,96.7006,96.7292,96.672,96.7101,9320.0
2019-04-10 14:30:00,101.47,101.49,101.4,101.43,6546.0,96.7006,96.7197,96.6339,96.6625,6546.0
2019-04-10 14:35:00,101.42,101.44,101.37,101.39,8996.0,96.6529,96.672,96.6053,96.6244,8996.0
2019-04-10 14:40:00,101.4,101.49,101.4,101.48,11335.0,96.6339,96.7197,96.6339,96.7101,11335.0
2019-04-10 14:45:00,101.47,101.48,101.43,101.43,4959.0,96.7006,96.7101,96.6625,96.6625,4959.0
2019-04-10 14:50:00,101.44,101.5,101.44,101.48,9472.0,96.672,96.7292,96.672,96.7101,9472.0
2019-04-10 14:55:00,101.48,101.51,101.47,101.51,7706.0,96.7101,96.7387,96.7006,96.7387,7706.0
2019-04-10 15:00:00,101.5,101.62,101.5,101.6,9620.0,96.7292,96.8435,96.7292,96.8245,9620.0
2019-04-10 15:05:00,101.59,101.59,101.56,101.59,8517.0,96.815,96.815,96.7864,96.815,8517.0
2019-04-10 15:10:00,101.59,101.6,101.52,101.53,10006.0,96.815,96.8245,96.7482,96.7578,10006.0
2019-04-10 15:15:00,101.55,101.55,101.5,101.53,9097.0,96.7768,96.7768,96.7292,96.7578,9097.0
2019-04-10 15:20:00,101.53,101.53,101.47,101.49,11031.0,96.7578,96.7578,96.7006,96.7197,11031.0
2019-04-10 15:25:00,101.48,101.48,101.44,101.45,9991.0,96.7101,96.7101,96.672,96.6815,9991.0
2019-04-10 15:30:00,101.45,101.48,101.43,101.45,12482.0,96.6815,96.7101,96.6625,96.6815,12482.0
2019-04-10 15:35:00,101.45,101.47,101.42,101.43,16192.0,96.6815,96.7006,96.6529,96.6625,16192.0
2019-04-10 15:40:00,101.43,101.44,101.41,101.42,9445.0,96.6625,96.672,96.6434,96.6529,9445.0
2019-04-10 15:45:00,101.42,101.44,101.36,101.38,27017.0,96.6529,96.672,96.5958,96.6148,27017.0
2019-04-10 15:50:00,101.39,101.39,101.29,101.33,50216.0,96.6244,96.6244,96.5291,96.5672,50216.0
2019-04-10 15:55:00,101.32,101.42,101.22,101.33,153255.0,96.5576,96.6529,96.4623,96.5672,153255.0
2019-04-11 09:30:00,101.65,101.74,101.35,101.46,22492.0,96.8721,96.9579,96.5862,96.6911,22492.0
2019-04-11 09:35:00,101.41,101.41,101.05,101.1,10307.0,96.6434,96.6434,96.3003,96.348,10307.0
2019-04-11 09:40:00,101.07,101.14,101.03,101.03,9237.0,96.3194,96.3861,96.2813,96.2813,9237.0
2019-04-11 09:45:00,101.01,101.01,100.75,100.88,54102.0,96.2622,96.2622,96.0144,96.1383,54102.0
2019-04-11 09:50:00,100.91,100.96,100.78,100.82,15041.0,96.1669,96.2146,96.043,96.0811,15041.0
2019-04-11 09:55:00,100.82,100.92,100.79,100.92,13992.0,96.0811,96.1764,96.0526,96.1764,13992.0
2019-04-11 10:00:00,100.92,101.07,100.84,101.07,7465.0,96.1764,96.3194,96.1002,96.3194,7465.0
2019-04-11 10:05:00,101.11,101.13,100.9,100.98,9522.0,96.3575,96.3766,96.1574,96.2336,9522.0
2019-04-11 10:10:00,100.98,100.99,100.8,100.86,6270.0,96.2336,96.2432,96.0621,96.1193,6270.0
2019-04-11 10:15:00,100.91,100.98,100.85,100.85,4375.0,96.1669,96.2336,96.1097,96.1097,4375.0
2019-04-11 10:20:00,100.85,100.93,100.84,100.84,7997.0,96.1097,96.186,96.1002,96.1002,7997.0
2019-04-11 10:25:00,100.89,101.03,100.85,100.99,9459.0,96.1479,96.2813,96.1097,96.2432,9459.0
2019-04-11 10:30:00,101.01,101.02,100.91,100.92,6554.0,96.2622,96.2717,96.1669,96.1764,6554.0
2019-04-11 10:35:00,100.93,100.98,100.92,100.92,4195.0,96.186,96.2336,96.1764,96.1764,4195.0
2019-04-11 10:40:00,100.92,101.01,100.92,100.95,7751.0,96.1764,96.2622,96.1764,96.205,7751.0
2019-04-11 10:45:00,100.97,100.97,100.88,100.92,4945.0,96.2241,96.2241,96.1383,96.1764,4945.0
2019-04-11 10:50:00,100.91,100.92,100.86,100.9,6498.0,96.1669,96.1764,96.1193,96.1574,6498.0
2019-04-11 10:55:00,100.89,100.95,100.87,100.93,12590.0,96.1479,96.205,96.1288,96.186,12590.0
2019-04-11 11:00:00,100.95,100.95,100.8,100.91,9446.0,96.205,96.205,96.0621,96.1669,9446.0
2019-04-11 11:05:00,100.93,100.94,100.88,100.94,6098.0,96.186,96.1955,96.1383,96.1955,6098.0
2019-04-11 11:10:00,100.93,100.95,100.9,100.94,5361.0,96.186,96.205,96.1574,96.1955,5361.0
2019-04-11 11:15:00,100.94,100.99,100.94,100.99,7649.0,96.1955,96.2432,96.1955,96.2432,7649.0
2019-04-11 11:20:00,100.99,101.01,100.96,100.96,17875.0,96.2432,96.2622,96.2146,96.2146,17875.0
2019-04-11 11:25:00,100.96,101.08,100.92,101.07,6363.0,96.2146,96.3289,96.1764,96.3194,6363.0
2019-04-11 11:30:00,101.05,101.1,101.04,101.09,6186.0,96.3003,96.348,96.2908,96.3385,6186.0
2019-04-11 11:35:00,101.08,101.15,101.07,101.07,7696.0,96.3289,96.3956,96.3194,96.3194,7696.0
2019-04-11 11:40:00,101.05,101.06,100.82,100.9,11648.0,96.3003,96.3099,96.0811,96.1574,11648.0
2019-04-11 11:45:00,100.89,100.92,100.86,100.88,3534.0,96.1479,96.1764,96.1193,96.1383,3534.0
2019-04-11 11:50:00,100.89,100.9,100.81,100.85,4568.0,96.1479,96.1574,96.0716,96.1097,4568.0
2019-04-11 11:55:00,100.83,100.89,100.81,100.87,5035.0,96.0907,96.1479,96.0716,96.1288,5035.0
2019-04-11 12:00:00,100.85,100.9,100.82,100.9,5566.0,96.1097,96.1574,96.0811,96.1574,5566.0
2019-04-11 12:05:00,100.89,100.93,100.87,100.9,4321.0,96.1479,96.186,96.1288,96.1574,4321.0
2019-04-11 12:10:00,100.93,100.95,100.82,100.83,6998.0,96.186,96.205,96.0811,96.0907,6998.0
2019-04-11 12:15:00,100.84,100.9,100.8,100.83,3500.0,96.1002,96.1574,96.0621,96.0907,3500.0
2019-04-11 12:20:00,100.82,100.87,100.81,100.81,4418.0,96.0811,96.1288,96.0716,96.0716,4418.0
2019-04-11 12:25:00,100.81,100.86,100.8,100.84,4031.0,96.0716,96.1193,96.0621,96.1002,4031.0
2019-04-11 12:30:00,100.84,100.89,100.83,100.87,3374.0,96.1002,96.1479,96.0907,96.1288,3374.0
2019-04-11 12:35:00,100.86,100.89,100.83,100.89,3613.0,96.1193,96.1479,96.0907,96.1479,3613.0
2019-04-11 12:40:00,100.91,100.91,100.87,100.87,5762.0,96.1669,96.1669,96.1288,96.1288,5762.0
2019-04-11 12:45:00,100.88,100.91,100.85,100.87,4662.0,96.1383,96.1669,96.1097,96.1288,4662.0
2019-04-11 12:50:00,100.86,100.94,100.85,100.91,7419.0,96.1193,96.1955,96.1097,96.1669,7419.0
2019-04-11 12:55:00,100.92,100.93,100.88,100.88,2894.0,96.1764,96.186,96.1383,96.1383,2894.0
2019-04-11 13:00:00,100.87,100.9,100.85,100.85,7399.0,96.1288,96.1574,96.1097,96.1097,7399.0
2019-04-11 13:05:00,100.84,100.86,100.81,100.83,4600.0,96.1002,96.1193,96.0716,96.0907,4600.0
2019-04-11 13:10:00,100.85,100.86,100.82,100.85,4203.0,96.1097,96.1193,96.0811,96.1097,4203.0
2019-04-11 13:15:00,100.85,100.87,100.8,100.81,25400.0,96.1097,96.1288,96.0621,96.0716,25400.0
2019-04-11 13:20:00,100.83,100.86,100.8,100.81,5500.0,96.0907,96.1193,96.0621,96.0716,5500.0
2019-04-11 13:25:00,100.8,100.85,100.8,100.82,6677.0,96.0621,96.1097,96.0621,96.0811,6677.0
2019-04-11 13:30:00,100.84,100.84,100.8,100.82,10334.0,96.1002,96.1002,96.0621,96.0811,10334.0
2019-04-11 13:35:00,100.83,100.88,100.8,100.8,4776.0,96.0907,96.1383,96.0621,96.0621,4776.0
2019-04-11 13:40:00,100.8,100.87,100.79,100.87,14951.0,96.0621,96.1288,96.0526,96.1288,14951.0
2019-04-11 13:45:00,100.85,100.91,100.84,100.9,11150.0,96.1097,96.1669,96.1002,96.1574,11150.0
2019-04-11 13:50:00,100.91,100.95,100.87,100.88,4418.0,96.1669,96.205,96.1288,96.1383,4418.0
2019-04-11 13:55:00,100.87,100.89,100.83,100.88,5224.0,96.1288,96.1479,96.0907,96.1383,5224.0
2019-04-11 14:00:00,100.86,100.92,100.83,100.9,5694.0,96.1193,96.1764,96.0907,96.1574,5694.0
2019-04-11 14:05:00,100.91,100.93,100.88,100.9,2700.0,96.1669,96.186,96.1383,96.1574,2700.0
2019-04-11 14:10:00,100.9,100.93,100.86,100.86,3400.0,96.1574,96.186,96.1193,96.1193,3400.0
2019-04-11 14:15:00,100.87,100.88,100.83,100.85,7866.0,96.1288,96.1383,96.0907,96.1097,7866.0
2019-04-11 14:20:00,100.85,100.86,100.81,100.81,7588.0,96.1097,96.1193,96.0716,96.0716,7588.0
2019-04-11 14:25:00,100.8,100.85,100.8,100.83,6611.0,96.0621,96.1097,96.0621,96.0907,6611.0
2019-04-11 14:30:00,100.82,100.91,100.8,100.88,5243.0,96.0811,96.1669,96.0621,96.1383,5243.0
2019-04-11 14:35:00,100.89,100.9,100.87,100.88,4121.0,96.1479,96.1574,96.1288,96.1383,4121.0
2019-04-11 14:40:00,100.89,100.94,100.89,100.93,6150.0,96.1479,96.1955,96.1479,96.186,6150.0
2019-04-11 14:45:00,100.92,101.01,100.92,100.94,8067.0,96.1764,96.2622,96.1764,96.1955,8067.0
2019-04-11 14:50:00,100.94,100.97,100.92,100.92,6552.0,96.1955,96.2241,96.1764,96.1764,6552.0
2019-04-11 14:55:00,100.89,100.93,100.89,100.92,8047.0,96.1479,96.186,96.1479,96.1764,8047.0
2019-04-11 15:00:00,100.91,100.99,100.91,100.99,6946.0,96.1669,96.2432,96.1669,96.2432,6946.0
2019-04-11 15:05:00,100.99,101.02,100.98,100.99,3598.0,96.2432,96.2717,96.2336,96.2432,3598.0
2019-04-11 15:10:00,101.01,101.06,100.95,100.96,14583.0,96.2622,96.3099,96.205,96.2146,14583.0
2019-04-11 15:15:00,100.96,101.0,100.95,101.0,7574.0,96.2146,96.2527,96.205,96.2527,7574.0
2019-04-11 15:20:00,100.99,101.01,100.98,100.98,6459.0,96.2432,96.2622,96.2336,96.2336,6459.0
2019-04-11 15:25:00,100.98,100.99,100.94,100.96,18541.0,96.2336,96.2432,96.1955,96.2146,18541.0
2019-04-11 15:30:00,100.94,101.0,100.93,100.96,15278.0,96.1955,96.2527,96.186,96.2146,15278.0
2019-04-11 15:35:00,100.96,101.03,100.94,101.0,15620.0,96.2146,96.2813,96.1955,96.2527,15620.0
2019-04-11 15:40:00,100.98,101.01,100.97,101.01,20869.0,96.2336,96.2622,96.2241,96.2622,20869.0
2019-04-11 15:45:00,101.01,101.04,100.94,100.96,24352.0,96.2622,96.2908,96.1955,96.2146,24352.0
2019-04-11 15:50:00,100.96,101.09,100.93,101.08,29657.0,96.2146,96.3385,96.186,96.3289,29657.0
2019-04-11 15:55:00,101.08,101.1,101.02,101.03,64815.0,96.3289,96.348,96.2717,96.2813,64815.0
2019-04-12 09:30:00,101.56,101.66,101.04,101.19,26887.0,96.7864,96.8817,96.2908,96.4338,26887.0
2019-04-12 09:35:00,101.17,101.17,100.92,101.06,7133.0,96.4147,96.4147,96.1764,96.3099,7133.0
2019-04-12 09:40:00,101.07,101.15,100.96,100.98,8172.0,96.3194,96.3956,96.2146,96.2336,8172.0
2019-04-12 09:45:00,101.02,101.11,100.92,100.96,7633.0,96.2717,96.3575,96.1764,96.2146,7633.0
2019-04-12 09:50:00,100.97,101.09,100.95,101.02,6403.0,96.2241,96.3385,96.205,96.2717,6403.0
2019-04-12 09:55:00,101.01,101.34,100.99,101.34,7001.0,96.2622,96.5767,96.2432,96.5767,7001.0
2019-04-12 10:00:00,101.36,101.43,101.3,101.33,14612.0,96.5958,96.6625,96.5386,96.5672,14612.0
2019-04-12 10:05:00,101.35,101.42,101.32,101.36,5928.0,96.5862,96.6529,96.5576,96.5958,5928.0
2019-04-12 10:10:00,101.38,101.46,101.37,101.46,8589.0,96.6148,96.6911,96.6053,96.6911,8589.0
2019-04-12 10:15:00,101.47,101.59,101.45,101.51,11267.0,96.7006,96.815,96.6815,96.7387,11267.0
2019-04-12 10:20:00,101.52,101.53,101.43,101.43,5836.0,96.7482,96.7578,96.6625,96.6625,5836.0
2019-04-12 10:25:00,101.45,101.65,101.45,101.59,10400.0,96.6815,96.8721,96.6815,96.815,10400.0
2019-04-12 10:30:00,101.58,101.66,101.56,101.61,13789.0,96.8054,96.8817,96.7864,96.834,13789.0
2019-04-12 10:35:00,101.62,101.65,101.58,101.6,7005.0,96.8435,96.8721,96.8054,96.8245,7005.0
2019-04-12 10:40:00,101.58,101.61,101.54,101.6,9429.0,96.8054,96.834,96.7673,96.8245,9429.0
2019-04-12 10:45:00,101.61,101.68,101.61,101.66,5900.0,96.834,96.9007,96.834,96.8817,5900.0
2019-04-12 10:50:00,101.66,101.85,101.65,101.85,15472.0,96.8817,97.0627,96.8721,97.0627,15472.0
2019-04-12 10:55:00,101.84,101.9,101.8,101.84,16444.0,97.0532,97.1104,97.0151,97.0532,16444.0
2019-04-12 11:00:00,101.83,101.92,101.8,101.87,20347.0,97.0437,97.1294,97.0151,97.0818,20347.0
2019-04-12 11:05:00,101.85,101.86,101.69,101.74,17241.0,97.0627,97.0723,96.9103,96.9579,17241.0
2019-04-12 11:10:00,101.75,101.78,101.7,101.74,11137.0,96.9674,96.996,96.9198,96.9579,11137.0
2019-04-12 11:15:00,101.73,101.8,101.71,101.8,5285.0,96.9484,97.0151,96.9293,97.0151,5285.0
2019-04-12 11:20:00,101.82,101.88,101.79,101.88,11863.0,97.0341,97.0913,97.0056,97.0913,11863.0
2019-04-12 11:25:00,101.86,101.92,101.86,101.89,9821.0,97.0723,97.1294,97.0723,97.1009,9821.0
2019-04-12 11:30:00,101.88,101.93,101.81,101.82,24333.0,97.0913,97.139,97.0246,97.0341,24333.0
2019-04-12 11:35:00,101.82,101.82,101.58,101.58,11514.0,97.0341,97.0341,96.8054,96.8054,11514.0
2019-04-12 11:40:00,101.57,101.64,101.57,101.59,14190.0,96.7959,96.8626,96.7959,96.815,14190.0
2019-04-12 11:45:00,101.59,101.6,101.51,101.52,13018.0,96.815,96.8245,96.7387,96.7482,13018.0
2019-04-12 11:50:00,101.52,101.52,101.43,101.5,12718.0,96.7482,96.7482,96.6625,96.7292,12718.0
2019-04-12 11:55:00,101.49,101.65,101.49,101.63,28178.0,96.7197,96.8721,96.7197,96.8531,28178.0
2019-04-12 12:00:00,101.63,101.63,101.53,101.6,19125.0,96.8531,96.8531,96.7578,96.8245,19125.0
2019-04-12 12:05:00,101.6,101.62,101.54,101.59,17127.0,96.8245,96.8435,96.7673,96.815,17127.0
2019-04-12 12:10:00,101.6,101.61,101.54,101.59,15024.0,96.8245,96.834,96.7673,96.815,15024.0
2019-04-12 12:15:00,101.58,101.65,101.57,101.57,7680.0,96.8054,96.8721,96.7959,96.7959,7680.0
2019-04-12 12:20:00,101.58,101.61,101.55,101.59,19208.0,96.8054,96.834,96.7768,96.815,19208.0
2019-04-12 12:25:00,101.59,101.62,101.57,101.61,9684.0,96.815,96.8435,96.7959,96.834,9684.0
2019-04-12 12:30:00,101.61,101.62,101.56,101.57,9425.0,96.834,96.8435,96.7864,96.7959,9425.0
2019-04-12 12:35:00,101.57,101.61,101.55,101.57,22624.0,96.7959,96.834,96.7768,96.7959,22624.0
2019-04-12 12:40:00,101.56,101.65,101.56,101.64,5460.0,96.7864,96.8721,96.7864,96.8626,5460.0
2019-04-12 12:45:00,101.65,101.67,101.62,101.67,10021.0,96.8721,96.8912,96.8435,96.8912,10021.0
2019-04-12 12:50:00,101.66,101.73,101.66,101.73,6247.0,96.8817,96.9484,96.8817,96.9484,6247.0
2019-04-12 12:55:00,101.73,101.76,101.7,101.76,6534.0,96.9484,96.977,96.9198,96.977,6534.0
2019-04-12 13:00:00,101.76,101.81,101.75,101.8,5207.0,96.977,97.0246,96.9674,97.0151,5207.0
2019-04-12 13:05:00,101.81,101.83,101.74,101.76,7776.0,97.0246,97.0437,96.9579,96.977,7776.0
2019-04-12 13:10:00,101.76,101.77,101.68,101.68,8540.0,96.977,96.9865,96.9007,96.9007,8540.0
2019-04-12 13:15:00,101.68,101.72,101.68,101.68,6696.0,96.9007,96.9388,96.9007,96.9007,6696.0
2019-04-12 13:20:00,101.68,101.7,101.64,101.65,3475.0,96.9007,96.9198,96.8626,96.8721,3475.0
2019-04-12 13:25:00,101.64,101.68,101.64,101.65,8016.0,96.8626,96.9007,96.8626,96.8721,8016.0
2019-04-12 13:30:00,101.65,101.69,101.64,101.67,13945.0,96.8721,96.9103,96.8626,96.8912,13945.0
2019-04-12 13:35:00,101.66,101.7,101.6,101.7,35371.0,96.8817,96.9198,96.8245,96.9198,35371.0
2019-04-12 13:40:00,101.7,101.71,101.65,101.67,11169.0,96.9198,96.9293,96.8721,96.8912,11169.0
2019-04-12 13:45:00,101.66,101.67,101.64,101.64,9025.0,96.8817,96.8912,96.8626,96.8626,9025.0
2019-04-12 13:50:00,101.65,101.71,101.63,101.66,21867.0,96.8721,96.9293,96.8531,96.8817,21867.0
2019-04-12 13:55:00,101.67,101.69,101.62,101.66,11892.0,96.8912,96.9103,96.8435,96.8817,11892.0
2019-04-12 14:00:00,101.66,101.67,101.64,101.66,17644.0,96.8817,96.8912,96.8626,96.8817,17644.0
2019-04-12 14:05:00,101.66,101.7,101.65,101.7,3426.0,96.8817,96.9198,96.8721,96.9198,3426.0
2019-04-12 14:10:00,101.68,101.72,101.68,101.72,7193.0,96.9007,96.9388,96.9007,96.9388,7193.0
2019-04-12 14:15:00,101.71,101.73,101.66,101.66,8355.0,96.9293,96.9484,96.8817,96.8817,8355.0
2019-04-12 14:20:00,101.65,101.67,101.63,101.65,12204.0,96.8721,96.8912,96.8531,96.8721,12204.0
2019-04-12 14:25:00,101.64,101.72,101.62,101.67,21628.0,96.8626,96.9388,96.8435,96.8912,21628.0
2019-04-12 14:30:00,101.66,101.69,101.65,101.67,13802.0,96.8817,96.9103,96.8721,96.8912,13802.0
2019-04-12 14:35:00,101.68,101.74,101.64,101.72,10934.0,96.9007,96.9579,96.8626,96.9388,10934.0
2019-04-12 14:40:00,101.72,101.72,101.65,101.69,12511.0,96.9388,96.9388,96.8721,96.9103,12511.0
2019-04-12 14:45:00,101.67,101.68,101.64,101.66,5426.0,96.8912,96.9007,96.8626,96.8817,5426.0
2019-04-12 14:50:00,101.65,101.66,101.63,101.63,8663.0,96.8721,96.8817,96.8531,96.8531,8663.0
2019-04-12 14:55:00,101.65,101.67,101.64,101.65,7768.0,96.8721,96.8912,96.8626,96.8721,7768.0
2019-04-12 15:00:00,101.66,101.71,101.65,101.7,12817.0,96.8817,96.9293,96.8721,96.9198,12817.0
2019-04-12 15:05:00,101.68,101.84,101.67,101.81,22560.0,96.9007,97.0532,96.8912,97.0246,22560.0
2019-04-12 15:10:00,101.81,101.84,101.79,101.79,10889.0,97.0246,97.0532,97.0056,97.0056,10889.0
2019-04-12 15:15:00,101.79,101.8,101.68,101.69,6605.0,97.0056,97.0151,96.9007,96.9103,6605.0
2019-04-12 15:20:00,101.67,101.68,101.6,101.65,8689.0,96.8912,96.9007,96.8245,96.8721,8689.0
2019-04-12 15:25:00,101.65,101.67,101.59,101.66,27211.0,96.8721,96.8912,96.815,96.8817,27211.0
2019-04-12 15:30:00,101.66,101.66,101.61,101.65,12477.0,96.8817,96.8817,96.834,96.8721,12477.0
2019-04-12 15:35:00,101.65,101.68,101.6,101.68,27013.0,96.8721,96.9007,96.8245,96.9007,27013.0
2019-04-12 15:40:00,101.66,101.7,101.66,101.68,23846.0,96.8817,96.9198,96.8817,96.9007,23846.0
2019-04-12 15:45:00,101.67,101.67,101.62,101.64,22440.0,96.8912,96.8912,96.8435,96.8626,22440.0
2019-04-12 15:50:00,101.63,101.65,101.55,101.56,69891.0,96.8531,96.8721,96.7768,96.7864,69891.0
2019-04-12 15:55:00,101.56,101.69,101.56,101.68,67386.0,96.7864,96.9103,96.7864,96.9007,67386.0
2019-04-15 09:30:00,101.86,102.0,101.42,101.54,25127.0,97.0723,97.2057,96.6529,96.7673,25127.0
2019-04-15 09:35:00,101.56,101.63,101.28,101.45,19956.0,96.7864,96.8531,96.5195,96.6815,19956.0
2019-04-15 09:40:00,101.37,101.52,101.28,101.45,27840.0,96.6053,96.7482,96.5195,96.6815,27840.0
2019-04-15 09:45:00,101.49,101.52,101.37,101.42,7562.0,96.7197,96.7482,96.6053,96.6529,7562.0
2019-04-15 09:50:00,101.45,101.45,101.26,101.33,6953.0,96.6815,96.6815,96.5005,96.5672,6953.0
2019-04-15 09:55:00,101.33,101.33,101.17,101.27,11840.0,96.5672,96.5672,96.4147,96.51,11840.0
2019-04-15 10:00:00,101.27,101.3,101.2,101.29,13566.0,96.51,96.5386,96.4433,96.5291,13566.0
2019-04-15 10:05:00,101.29,101.45,101.29,101.41,15169.0,96.5291,96.6815,96.5291,96.6434,15169.0
2019-04-15 10:10:00,101.4,101.52,101.38,101.48,8099.0,96.6339,96.7482,96.6148,96.7101,8099.0
2019-04-15 10:15:00,101.5,101.55,101.44,101.46,13449.0,96.7292,96.7768,96.672,96.6911,13449.0
2019-04-15 10:20:00,101.45,101.45,101.34,101.37,10672.0,96.6815,96.6815,96.5767,96.6053,10672.0
2019-04-15 10:25:00,101.35,101.38,101.29,101.31,6260.0,96.5862,96.6148,96.5291,96.5481,6260.0
2019-04-15 10:30:00,101.34,101.51,101.32,101.5,9111.0,96.5767,96.7387,96.5576,96.7292,9111.0
2019-04-15 10:35:00,101.5,101.5,101.39,101.39,13777.0,96.7292,96.7292,96.6244,96.6244,13777.0
2019-04-15 10:40:00,101.4,101.43,101.29,101.33,7394.0,96.6339,96.6625,96.5291,96.5672,7394.0
2019-04-15 10:45:00,101.31,101.41,101.3,101.39,7800.0,96.5481,96.6434,96.5386,96.6244,7800.0
2019-04-15 10:50:00,101.4,101.57,101.39,101.57,3665.0,96.6339,96.7959,96.6244,96.7959,3665.0
2019-04-15 10:55:00,101.56,101.7,101.54,101.67,9197.0,96.7864,96.9198,96.7673,96.8912,9197.0
2019-04-15 11:00:00,101.68,101.76,101.66,101.71,3877.0,96.9007,96.977,96.8817,96.9293,3877.0
2019-04-15 11:05:00,101.69,101.72,101.65,101.68,4308.0,96.9103,96.9388,96.8721,96.9007,4308.0
2019-04-15 11:10:00,101.7,101.72,101.62,101.63,6620.0,96.9198,96.9388,96.8435,96.8531,6620.0
2019-04-15 11:15:00,101.64,101.72,101.6,101.7,6917.0,96.8626,96.9388,96.8245,96.9198,6917.0
2019-04-15 11:20:00,101.71,101.75,101.67,101.71,6395.0,96.9293,96.9674,96.8912,96.9293,6395.0
2019-04-15 11:25:00,101.72,101.75,101.65,101.65,13940.0,96.9388,96.9674,96.8721,96.8721,13940.0
2019-04-15 11:30:00,101.63,101.64,101.48,101.51,6947.0,96.8531,96.8626,96.7101,96.7387,6947.0
2019-04-15 11:35:00,101.51,101.51,101.41,101.41,11853.0,96.7387,96.7387,96.6434,96.6434,11853.0
2019-04-15 11:40:00,101.42,101.44,101.39,101.4,10050.0,96.6529,96.672,96.6244,96.6339,10050.0
2019-04-15 11:45:00,101.4,101.42,101.38,101.41,4472.0,96.6339,96.6529,96.6148,96.6434,4472.0
2019-04-15 11:50:00,101.41,101.5,101.4,101.49,8664.0,96.6434,96.7292,96.6339,96.7197,8664.0
2019-04-15 11:55:00,101.49,101.52,101.48,101.5,5630.0,96.7197,96.7482,96.7101,96.7292,5630.0
2019-04-15 12:00:00,101.5,101.51,101.38,101.43,9566.0,96.7292,96.7387,96.6148,96.6625,9566.0
2019-04-15 12:05:00,101.45,101.45,101.39,101.41,4200.0,96.6815,96.6815,96.6244,96.6434,4200.0
2019-04-15 12:10:00,101.38,101.38,101.31,101.32,6019.0,96.6148,96.6148,96.5481,96.5576,6019.0
2019-04-15 12:15:00,101.32,101.34,101.28,101.33,8708.0,96.5576,96.5767,96.5195,96.5672,8708.0
2019-04-15 12:20:00,101.34,101.34,101.27,101.3,6290.0,96.5767,96.5767,96.51,96.5386,6290.0
2019-04-15 12:25:00,101.31,101.39,101.31,101.34,77064.0,96.5481,96.6244,96.5481,96.5767,77064.0
2019-04-15 12:30:00,101.35,101.38,101.34,101.37,6915.0,96.5862,96.6148,96.5767,96.6053,6915.0
2019-04-15 12:35:00,101.36,101.41,101.33,101.41,5900.0,96.5958,96.6434,96.5672,96.6434,5900.0
2019-04-15 12:40:00,101.41,101.41,101.34,101.37,4901.0,96.6434,96.6434,96.5767,96.6053,4901.0
2019-04-15 12:45:00,101.36,101.4,101.36,101.36,4496.0,96.5958,96.6339,96.5958,96.5958,4496.0
2019-04-15 12:50:00,101.37,101.39,101.35,101.36,4400.0,96.6053,96.6244,96.5862,96.5958,4400.0
2019-04-15 12:55:00,101.37,101.4,101.34,101.39,5807.0,96.6053,96.6339,96.5767,96.6244,5807.0
2019-04-15 13:00:00,101.39,101.43,101.36,101.4,5886.0,96.6244,96.6625,96.5958,96.6339,5886.0
2019-04-15 13:05:00,101.41,101.43,101.38,101.4,5815.0,96.6434,96.6625,96.6148,96.6339,5815.0
2019-04-15 13:10:00,101.41,101.41,101.38,101.41,6164.0,96.6434,96.6434,96.6148,96.6434,6164.0
2019-04-15 13:15:00,101.43,101.43,101.4,101.41,4369.0,96.6625,96.6625,96.6339,96.6434,4369.0
2019-04-15 13:20:00,101.41,101.44,101.37,101.39,5816.0,96.6434,96.672,96.6053,96.6244,5816.0
2019-04-15 13:25:00,101.4,101.45,101.39,101.45,2900.0,96.6339,96.6815,96.6244,96.6815,2900.0
2019-04-15 13:30:00,101.45,101.48,101.44,101.46,4050.0,96.6815,96.7101,96.672,96.6911,4050.0
2019-04-15 13:35:00,101.44,101.44,101.41,101.44,2377.0,96.672,96.672,96.6434,96.672,2377.0
2019-04-15 13:40:00,101.44,101.48,101.44,101.45,4673.0,96.672,96.7101,96.672,96.6815,4673.0
2019-04-15 13:45:00,101.47,101.5,101.46,101.47,2926.0,96.7006,96.7292,96.6911,96.7006,2926.0
2019-04-15 13:50:00,101.48,101.49,101.45,101.46,5600.0,96.7101,96.7197,96.6815,96.6911,5600.0
2019-04-15 13:55:00,101.45,101.49,101.45,101.49,3884.0,96.6815,96.7197,96.6815,96.7197,3884.0
2019-04-15 14:00:00,101.48,101.56,101.48,101.55,5274.0,96.7101,96.7864,96.7101,96.7768,5274.0
2019-04-15 14:05:00,101.54,101.6,101.54,101.58,3379.0,96.7673,96.8245,96.7673,96.8054,3379.0
2019-04-15 14:10:00,101.56,101.56,101.51,101.54,4727.0,96.7864,96.7864,96.7387,96.7673,4727.0
2019-04-15 14:15:00,101.56,101.58,101.5,101.53,4851.0,96.7864,96.8054,96.7292,96.7578,4851.0
2019-04-15 14:20:00,101.52,101.53,101.48,101.49,5189.0,96.7482,96.7578,96.7101,96.7197,5189.0
2019-04-15 14:25:00,101.48,101.49,101.45,101.46,4765.0,96.7101,96.7197,96.6815,96.6911,4765.0
2019-04-15 14:30:00,101.48,101.49,101.45,101.46,5227.0,96.7101,96.7197,96.6815,96.6911,5227.0
2019-04-15 14:35:00,101.47,101.53,101.45,101.53,8114.0,96.7006,96.7578,96.6815,96.7578,8114.0
2019-04-15 14:40:00,101.52,101.56,101.51,101.53,8636.0,96.7482,96.7864,96.7387,96.7578,8636.0
2019-04-15 14:45:00,101.53,101.55,101.49,101.5,2710.0,96.7578,96.7768,96.7197,96.7292,2710.0
2019-04-15 14:50:00,101.51,101.55,101.49,101.51,8692.0,96.7387,96.7768,96.7197,96.7387,8692.0
2019-04-15 14:55:00,101.5,101.54,101.49,101.53,4889.0,96.7292,96.7673,96.7197,96.7578,4889.0
2019-04-15 15:00:00,101.54,101.54,101.52,101.54,4523.0,96.7673,96.7673,96.7482,96.7673,4523.0
2019-04-15 15:05:00,101.54,101.58,101.52,101.57,9865.0,96.7673,96.8054,96.7482,96.7959,9865.0
2019-04-15 15:10:00,101.57,101.58,101.53,101.53,10646.0,96.7959,96.8054,96.7578,96.7578,10646.0
2019-04-15 15:15:00,101.52,101.54,101.48,101.5,4887.0,96.7482,96.7673,96.7101,96.7292,4887.0
2019-04-15 15:20:00,101.48,101.49,101.46,101.47,5300.0,96.7101,96.7197,96.6911,96.7006,5300.0
2019-04-15 15:25:00,101.47,101.48,101.43,101.43,7086.0,96.7006,96.7101,96.6625,96.6625,7086.0
2019-04-15 15:30:00,101.43,101.44,101.41,101.43,9964.0,96.6625,96.672,96.6434,96.6625,9964.0
2019-04-15 15:35:00,101.43,101.49,101.41,101.44,33395.0,96.6625,96.7197,96.6434,96.672,33395.0
2019-04-15 15:40:00,101.43,101.43,101.33,101.34,16225.0,96.6625,96.6625,96.5672,96.5767,16225.0
2019-04-15 15:45:00,101.34,101.4,101.33,101.37,16759.0,96.5767,96.6339,96.5672,96.6053,16759.0
2019-04-15 15:50:00,101.38,101.41,101.31,101.36,37167.0,96.6148,96.6434,96.5481,96.5958,37167.0
2019-04-15 15:55:00,101.37,101.39,101.22,101.28,137687.0,96.6053,96.6244,96.4623,96.5195,137687.0
2019-04-16 09:30:00,101.96,102.33,101.51,102.13,36743.0,97.1676,97.5202,96.7387,97.3296,36743.0
2019-04-16 09:35:00,102.14,102.33,102.12,102.16,16665.0,97.3391,97.5202,97.32,97.3582,16665.0
2019-04-16 09:40:00,102.17,102.17,101.78,101.86,12318.0,97.3677,97.3677,96.996,97.0723,12318.0
2019-04-16 09:45:00,101.78,101.86,101.56,101.64,11006.0,96.996,97.0723,96.7864,96.8626,11006.0
2019-04-16 09:50:00,101.61,101.73,101.54,101.73,14199.0,96.834,96.9484,96.7673,96.9484,14199.0
2019-04-16 09:55:00,101.7,101.8,101.68,101.69,9120.0,96.9198,97.0151,96.9007,96.9103,9120.0
2019-04-16 10:00:00,101.7,101.81,101.7,101.76,18101.0,96.9198,97.0246,96.9198,96.977,18101.0
2019-04-16 10:05:00,101.77,101.8,101.63,101.66,15935.0,96.9865,97.0151,96.8531,96.8817,15935.0
2019-04-16 10:10:00,101.64,101.7,101.61,101.65,15195.0,96.8626,96.9198,96.834,96.8721,15195.0
2019-04-16 10:15:00,101.65,101.7,101.51,101.54,12033.0,96.8721,96.9198,96.7387,96.7673,12033.0
2019-04-16 10:20:00,101.54,101.55,101.42,101.46,12000.0,96.7673,96.7768,96.6529,96.6911,12000.0
2019-04-16 10:25:00,101.45,101.45,101.3,101.33,8664.0,96.6815,96.6815,96.5386,96.5672,8664.0
2019-04-16 10:30:00,101.32,101.41,101.31,101.36,12220.0,96.5576,96.6434,96.5481,96.5958,12220.0
2019-04-16 10:35:00,101.36,101.44,101.35,101.39,8872.0,96.5958,96.672,96.5862,96.6244,8872.0
2019-04-16 10:40:00,101.4,101.49,101.39,101.45,22922.0,96.6339,96.7197,96.6244,96.6815,22922.0
2019-04-16 10:45:00,101.44,101.44,101.34,101.34,14562.0,96.672,96.672,96.5767,96.5767,14562.0
2019-04-16 10:50:00,101.33,101.34,101.24,101.24,16282.0,96.5672,96.5767,96.4814,96.4814,16282.0
2019-04-16 10:55:00,101.23,101.31,101.22,101.27,11659.0,96.4719,96.5481,96.4623,96.51,11659.0
2019-04-16 11:00:00,101.27,101.35,101.25,101.33,9312.0,96.51,96.5862,96.4909,96.5672,9312.0
2019-04-16 11:05:00,101.36,101.5,101.36,101.45,7800.0,96.5958,96.7292,96.5958,96.6815,7800.0
2019-04-16 11:10:00,101.45,101.45,101.34,101.36,6387.0,96.6815,96.6815,96.5767,96.5958,6387.0
2019-04-16 11:15:00,101.35,101.36,101.27,101.32,16317.0,96.5862,96.5958,96.51,96.5576,16317.0
2019-04-16 11:20:00,101.34,101.35,101.28,101.31,7262.0,96.5767,96.5862,96.5195,96.5481,7262.0
2019-04-16 11:25:00,101.32,101.32,101.18,101.19,10367.0,96.5576,96.5576,96.4242,96.4338,10367.0
2019-04-16 11:30:00,101.18,101.19,101.08,101.15,16158.0,96.4242,96.4338,96.3289,96.3956,16158.0
2019-04-16 11:35:00,101.15,101.16,101.11,101.12,12854.0,96.3956,96.4052,96.3575,96.367,12854.0
2019-04-16 11:40:00,101.11,101.15,101.09,101.09,8702.0,96.3575,96.3956,96.3385,96.3385,8702.0
2019-04-16 11:45:00,101.07,101.07,100.94,100.95,15638.0,96.3194,96.3194,96.1955,96.205,15638.0
2019-04-16 11:50:00,100.95,100.97,100.94,100.96,8864.0,96.205,96.2241,96.1955,96.2146,8864.0
2019-04-16 11:55:00,100.97,100.97,100.89,100.91,12917.0,96.2241,96.2241,96.1479,96.1669,12917.0
2019-04-16 12:00:00,100.89,100.97,100.87,100.96,5101.0,96.1479,96.2241,96.1288,96.2146,5101.0
2019-04-16 12:05:00,100.96,101.01,100.93,100.95,7671.0,96.2146,96.2622,96.186,96.205,7671.0
2019-04-16 12:10:00,100.95,100.99,100.93,100.95,5108.0,96.205,96.2432,96.186,96.205,5108.0
2019-04-16 12:15:00,100.97,100.98,100.93,100.93,5082.0,96.2241,96.2336,96.186,96.186,5082.0
2019-04-16 12:20:00,100.93,100.93,100.89,100.9,4606.0,96.186,96.186,96.1479,96.1574,4606.0
2019-04-16 12:25:00,100.91,100.91,100.82,100.88,7647.0,96.1669,96.1669,96.0811,96.1383,7647.0
2019-04-16 12:30:00,100.89,100.89,100.85,100.87,4850.0,96.1479,96.1479,96.1097,96.1288,4850.0
2019-04-16 12:35:00,100.87,100.87,100.84,100.84,4809.0,96.1288,96.1288,96.1002,96.1002,4809.0
2019-04-16 12:40:00,100.84,100.85,100.74,100.75,9741.0,96.1002,96.1097,96.0049,96.0144,9741.0
2019-04-16 12:45:00,100.74,100.76,100.72,100.73,4440.0,96.0049,96.024,95.9858,95.9954,4440.0
2019-04-16 12:50:00,100.71,100.72,100.66,100.66,9554.0,95.9763,95.9858,95.9287,95.9287,9554.0
2019-04-16 12:55:00,100.66,100.71,100.62,100.63,12458.0,95.9287,95.9763,95.8905,95.9001,12458.0
2019-04-16 13:00:00,100.64,100.67,100.62,100.64,6289.0,95.9096,95.9382,95.8905,95.9096,6289.0
2019-04-16 13:05:00,100.64,100.66,100.62,100.65,6112.0,95.9096,95.9287,95.8905,95.9191,6112.0
2019-04-16 13:10:00,100.64,100.65,100.59,100.59,6105.0,95.9096,95.9191,95.862,95.862,6105.0
2019-04-16 13:15:00,100.6,100.6,100.55,100.55,4519.0,95.8715,95.8715,95.8238,95.8238,4519.0
2019-04-16 13:20:00,100.56,100.57,100.49,100.5,17734.0,95.8334,95.8429,95.7667,95.7762,17734.0
2019-04-16 13:25:00,100.49,100.57,100.49,100.57,4672.0,95.7667,95.8429,95.7667,95.8429,4672.0
2019-04-16 13:30:00,100.56,100.56,100.49,100.5,16136.0,95.8334,95.8334,95.7667,95.7762,16136.0
2019-04-16 13:35:00,100.5,100.5,100.43,100.43,10226.0,95.7762,95.7762,95.7095,95.7095,10226.0
2019-04-16 13:40:00,100.41,100.42,100.34,100.35,10920.0,95.6904,95.6999,95.6237,95.6332,10920.0
2019-04-16 13:45:00,100.37,100.39,100.34,100.35,23346.0,95.6523,95.6714,95.6237,95.6332,23346.0
2019-04-16 13:50:00,100.33,100.33,100.05,100.1,35132.0,95.6142,95.6142,95.3473,95.395,35132.0
2019-04-16 13:55:00,100.1,100.2,100.09,100.14,20107.0,95.395,95.4903,95.3855,95.4331,20107.0
2019-04-16 14:00:00,100.15,100.15,100.07,100.1,13581.0,95.4426,95.4426,95.3664,95.395,13581.0
2019-04-16 14:05:00,100.1,100.13,100.06,100.06,10593.0,95.395,95.4236,95.3569,95.3569,10593.0
2019-04-16 14:10:00,100.05,100.08,99.97,100.01,40399.0,95.3473,95.3759,95.2711,95.3092,40399.0
2019-04-16 14:15:00,100.02,100.03,99.95,99.98,17799.0,95.3188,95.3283,95.252,95.2806,17799.0
2019-04-16 14:20:00,100.0,100.0,99.91,99.91,15307.0,95.2997,95.2997,95.2139,95.2139,15307.0
2019-04-16 14:25:00,99.91,99.91,99.78,99.79,19634.0,95.2139,95.2139,95.09,95.0996,19634.0
2019-04-16 14:30:00,99.79,99.8,99.71,99.73,23030.0,95.0996,95.1091,95.0233,95.0424,23030.0
2019-04-16 14:35:00,99.74,99.77,99.67,99.67,27939.0,95.0519,95.0805,94.9852,94.9852,27939.0
2019-04-16 14:40:00,99.68,99.69,99.47,99.47,49116.0,94.9947,95.0043,94.7946,94.7946,49116.0
2019-04-16 14:45:00,99.47,99.68,99.45,99.6,31298.0,94.7946,94.9947,94.7755,94.9185,31298.0
2019-04-16 14:50:00,99.6,99.63,99.5,99.57,22949.0,94.9185,94.9471,94.8232,94.8899,22949.0
2019-04-16 14:55:00,99.58,99.61,99.54,99.56,12794.0,94.8994,94.928,94.8613,94.8804,12794.0
2019-04-16 15:00:00,99.56,99.6,99.56,99.57,10488.0,94.8804,94.9185,94.8804,94.8899,10488.0
2019-04-16 15:05:00,99.57,99.67,99.56,99.58,16530.0,94.8899,94.9852,94.8804,94.8994,16530.0
2019-04-16 15:10:00,99.59,99.62,99.53,99.59,15082.0,94.909,94.9376,94.8518,94.909,15082.0
2019-04-16 15:15:00,99.58,99.6,99.57,99.57,13522.0,94.8994,94.9185,94.8899,94.8899,13522.0
2019-04-16 15:20:00,99.56,99.56,99.45,99.5,15524.0,94.8804,94.8804,94.7755,94.8232,15524.0
2019-04-16 15:25:00,99.49,99.52,99.47,99.48,45934.0,94.8137,94.8423,94.7946,94.8041,45934.0
2019-04-16 15:30:00,99.48,99.48,99.1,99.22,37930.0,94.8041,94.8041,94.442,94.5564,37930.0
2019-04-16 15:35:00,99.21,99.29,99.04,99.29,45740.0,94.5468,94.6231,94.3848,94.6231,45740.0
2019-04-16 15:40:00,99.28,99.33,99.1,99.11,49400.0,94.6135,94.6612,94.442,94.4515,49400.0
2019-04-16 15:45:00,99.11,99.21,99.09,99.11,54271.0,94.4515,94.5468,94.4325,94.4515,54271.0
2019-04-16 15:50:00,99.12,99.26,99.12,99.23,87328.0,94.4611,94.5945,94.4611,94.5659,87328.0
2019-04-16 15:55:00,99.23,99.25,99.14,99.15,165223.0,94.5659,94.5849,94.4801,94.4896,165223.0
2019-04-17 09:30:00,99.41,99.93,99.32,99.32,25321.0,94.896,95.3924,94.8101,94.8101,25321.0
2019-04-17 09:35:00,99.34,99.39,98.34,98.49,21491.0,94.8292,94.8769,93.8746,94.0178,21491.0
2019-04-17 09:40:00,98.49,98.49,97.77,97.83,23791.0,94.0178,94.0178,93.3305,93.3877,23791.0
2019-04-17 09:45:00,97.86,97.92,97.63,97.92,19904.0,93.4164,93.4737,93.1968,93.4737,19904.0
2019-04-17 09:50:00,97.92,98.01,97.79,97.9,17210.0,93.4737,93.5596,93.3496,93.4546,17210.0
2019-04-17 09:55:00,97.89,97.89,97.44,97.48,16951.0,93.445,93.445,93.0154,93.0536,16951.0
2019-04-17 10:00:00,97.48,97.48,97.11,97.24,39018.0,93.0536,93.0536,92.7004,92.8245,39018.0
2019-04-17 10:05:00,97.25,97.47,97.11,97.38,46049.0,92.8341,93.0441,92.7004,92.9582,46049.0
2019-04-17 10:10:00,97.4,97.78,97.38,97.76,37359.0,92.9773,93.34,92.9582,93.3209,37359.0
2019-04-17 10:15:00,97.73,97.81,97.56,97.73,12308.0,93.2923,93.3686,93.13,93.2923,12308.0
2019-04-17 10:20:00,97.74,97.8,97.7,97.75,13421.0,93.3018,93.3591,93.2636,93.3114,13421.0
2019-04-17 10:25:00,97.75,97.91,97.73,97.73,30634.0,93.3114,93.4641,93.2923,93.2923,30634.0
2019-04-17 10:30:00,97.74,97.87,97.72,97.76,17402.0,93.3018,93.4259,93.2827,93.3209,17402.0
2019-04-17 10:35:00,97.76,98.02,97.74,97.92,17979.0,93.3209,93.5691,93.3018,93.4737,17979.0
2019-04-17 10:40:00,97.94,98.18,97.94,98.18,22206.0,93.4927,93.7218,93.4927,93.7218,22206.0
2019-04-17 10:45:00,98.18,98.2,98.1,98.14,16874.0,93.7218,93.7409,93.6455,93.6837,16874.0
2019-04-17 10:50:00,98.13,98.17,98.0,98.02,22587.0,93.6741,93.7123,93.55,93.5691,22587.0
2019-04-17 10:55:00,98.02,98.07,97.89,97.98,19306.0,93.5691,93.6168,93.445,93.5309,19306.0
2019-04-17 11:00:00,97.97,98.15,97.95,98.15,15695.0,93.5214,93.6932,93.5023,93.6932,15695.0
2019-04-17 11:05:00,98.17,98.24,98.17,98.22,14084.0,93.7123,93.7791,93.7123,93.76,14084.0
2019-04-17 11:10:00,98.22,98.24,98.11,98.19,22886.0,93.76,93.7791,93.655,93.7314,22886.0
2019-04-17 11:15:00,98.2,98.2,98.01,98.04,15766.0,93.7409,93.7409,93.5596,93.5882,15766.0
2019-04-17 11:20:00,98.04,98.07,97.93,98.04,14838.0,93.5882,93.6168,93.4832,93.5882,14838.0
2019-04-17 11:25:00,98.02,98.16,98.01,98.15,13819.0,93.5691,93.7028,93.5596,93.6932,13819.0
2019-04-17 11:30:00,98.15,98.15,97.96,98.03,11996.0,93.6932,93.6932,93.5118,93.5787,11996.0
2019-04-17 11:35:00,98.01,98.09,97.88,97.9,33400.0,93.5596,93.6359,93.4355,93.4546,33400.0
2019-04-17 11:40:00,97.88,97.93,97.81,97.82,9112.0,93.4355,93.4832,93.3686,93.3782,9112.0
2019-04-17 11:45:00,97.81,98.03,97.81,97.97,17410.0,93.3686,93.5787,93.3686,93.5214,17410.0
2019-04-17 11:50:00,97.96,98.02,97.8,97.81,17803.0,93.5118,93.5691,93.3591,93.3686,17803.0
2019-04-17 11:55:00,97.81,97.82,97.48,97.5,32198.0,93.3686,93.3782,93.0536,93.0727,32198.0
2019-04-17 12:00:00,97.49,97.61,97.44,97.45,37866.0,93.0632,93.1777,93.0154,93.025,37866.0
2019-04-17 12:05:00,97.45,97.45,97.34,97.34,19111.0,93.025,93.025,92.92,92.92,19111.0
2019-04-17 12:10:00,97.32,97.38,97.26,97.33,14970.0,92.9009,92.9582,92.8436,92.9104,14970.0
2019-04-17 12:15:00,97.34,97.37,97.31,97.34,10011.0,92.92,92.9486,92.8914,92.92,10011.0
2019-04-17 12:20:00,97.31,97.39,97.29,97.33,10611.0,92.8914,92.9677,92.8723,92.9104,10611.0
2019-04-17 12:25:00,97.33,97.43,97.33,97.36,8338.0,92.9104,93.0059,92.9104,92.9391,8338.0
2019-04-17 12:30:00,97.36,97.49,97.36,97.4,13471.0,92.9391,93.0632,92.9391,92.9773,13471.0
2019-04-17 12:35:00,97.41,97.42,97.35,97.35,10520.0,92.9868,92.9964,92.9295,92.9295,10520.0
2019-04-17 12:40:00,97.35,97.45,97.34,97.43,6530.0,92.9295,93.025,92.92,93.0059,6530.0
2019-04-17 12:45:00,97.43,97.47,97.38,97.46,8033.0,93.0059,93.0441,92.9582,93.0345,8033.0
2019-04-17 12:50:00,97.45,97.57,97.45,97.56,7663.0,93.025,93.1395,93.025,93.13,7663.0
2019-04-17 12:55:00,97.56,97.63,97.56,97.58,14965.0,93.13,93.1968,93.13,93.1491,14965.0
2019-04-17 13:00:00,97.57,97.59,97.52,97.52,7217.0,93.1395,93.1586,93.0918,93.0918,7217.0
2019-04-17 13:05:00,97.53,97.6,97.53,97.59,8641.0,93.1014,93.1682,93.1014,93.1586,8641.0
2019-04-17 13:10:00,97.6,97.67,97.59,97.66,10661.0,93.1682,93.235,93.1586,93.2255,10661.0
2019-04-17 13:15:00,97.66,97.77,97.66,97.75,14972.0,93.2255,93.3305,93.2255,93.3114,14972.0
2019-04-17 13:20:00,97.77,97.77,97.61,97.62,87387.0,93.3305,93.3305,93.1777,93.1873,87387.0
2019-04-17 13:25:00,97.63,97.67,97.48,97.51,12840.0,93.1968,93.235,93.0536,93.0823,12840.0
2019-04-17 13:30:00,97.51,97.55,97.48,97.49,11226.0,93.0823,93.1205,93.0536,93.0632,11226.0
2019-04-17 13:35:00,97.48,97.5,97.44,97.45,8025.0,93.0536,93.0727,93.0154,93.025,8025.0
2019-04-17 13:40:00,97.45,97.52,97.41,97.51,9126.0,93.025,93.0918,92.9868,93.0823,9126.0
2019-04-17 13:45:00,97.51,97.52,97.41,97.44,16948.0,93.0823,93.0918,92.9868,93.0154,16948.0
2019-04-17 13:50:00,97.44,97.47,97.27,97.31,10455.0,93.0154,93.0441,92.8532,92.8914,10455.0
2019-04-17 13:55:00,97.3,97.31,97.11,97.12,6721.0,92.8818,92.8914,92.7004,92.71,6721.0
2019-04-17 14:00:00,97.12,97.23,97.08,97.11,13263.0,92.71,92.815,92.6718,92.7004,13263.0
2019-04-17 14:05:00,97.11,97.13,96.93,96.95,9797.0,92.7004,92.7195,92.5286,92.5477,9797.0
2019-04-17 14:10:00,96.94,96.98,96.89,96.93,13242.0,92.5382,92.5763,92.4904,92.5286,13242.0
2019-04-17 14:15:00,96.93,97.05,96.93,96.95,10229.0,92.5286,92.6432,92.5286,92.5477,10229.0
2019-04-17 14:20:00,96.94,97.02,96.94,97.01,12451.0,92.5382,92.6145,92.5382,92.605,12451.0
2019-04-17 14:25:00,97.01,97.03,96.92,96.97,16816.0,92.605,92.6241,92.5191,92.5668,16816.0
2019-04-17 14:30:00,96.96,97.31,96.96,97.28,19703.0,92.5572,92.8914,92.5572,92.8627,19703.0
2019-04-17 14:35:00,97.28,97.39,97.23,97.37,17465.0,92.8627,92.9677,92.815,92.9486,17465.0
2019-04-17 14:40:00,97.38,97.44,97.3,97.44,16260.0,92.9582,93.0154,92.8818,93.0154,16260.0
2019-04-17 14:45:00,97.46,97.72,97.45,97.63,35602.0,93.0345,93.2827,93.025,93.1968,35602.0
2019-04-17 14:50:00,97.63,97.74,97.63,97.7,27762.0,93.1968,93.3018,93.1968,93.2636,27762.0
2019-04-17 14:55:00,97.69,97.78,97.67,97.67,26710.0,93.2541,93.34,93.235,93.235,26710.0
2019-04-17 15:00:00,97.68,97.79,97.68,97.78,21525.0,93.2446,93.3496,93.2446,93.34,21525.0
2019-04-17 15:05:00,97.78,97.78,97.72,97.74,9357.0,93.34,93.34,93.2827,93.3018,9357.0
2019-04-17 15:10:00,97.75,97.84,97.75,97.79,10547.0,93.3114,93.3973,93.3114,93.3496,10547.0
2019-04-17 15:15:00,97.8,97.87,97.8,97.82,14703.0,93.3591,93.4259,93.3591,93.3782,14703.0
2019-04-17 15:20:00,97.82,97.89,97.78,97.85,14780.0,93.3782,93.445,93.34,93.4068,14780.0
2019-04-17 15:25:00,97.85,97.95,97.83,97.93,24616.0,93.4068,93.5023,93.3877,93.4832,24616.0
2019-04-17 15:30:00,97.94,97.99,97.85,97.91,23782.0,93.4927,93.5405,93.4068,93.4641,23782.0
2019-04-17 15:35:00,97.92,97.98,97.88,97.96,19780.0,93.4737,93.5309,93.4355,93.5118,19780.0
2019-04-17 15:40:00,97.97,97.98,97.91,97.95,31983.0,93.5214,93.5309,93.4641,93.5023,31983.0
2019-04-17 15:45:00,97.95,98.03,97.95,98.0,37191.0,93.5023,93.5787,93.5023,93.55,37191.0
2019-04-17 15:50:00,98.01,98.03,97.95,97.97,38937.0,93.5596,93.5787,93.5023,93.5214,38937.0
2019-04-17 15:55:00,97.97,98.0,97.88,97.98,96383.0,93.5214,93.55,93.4355,93.5309,96383.0
2019-04-18 09:30:00,98.53,99.25,98.28,98.65,139726.0,94.056,94.7433,93.8173,94.1705,139726.0
2019-04-18 09:35:00,98.66,98.9,98.17,98.33,27425.0,94.1801,94.4092,93.7123,93.865,27425.0
2019-04-18 09:40:00,98.29,98.36,97.93,98.09,31195.0,93.8269,93.8937,93.4832,93.6359,31195.0
2019-04-18 09:45:00,98.09,98.31,97.99,98.19,17071.0,93.6359,93.8459,93.5405,93.7314,17071.0
2019-04-18 09:50:00,98.16,98.16,97.84,97.84,13703.0,93.7028,93.7028,93.3973,93.3973,13703.0
2019-04-18 09:55:00,97.91,97.91,97.29,97.42,13861.0,93.4641,93.4641,92.8723,92.9964,13861.0
2019-04-18 10:00:00,97.4,97.43,97.1,97.37,46608.0,92.9773,93.0059,92.6909,92.9486,46608.0
2019-04-18 10:05:00,97.38,97.6,97.32,97.44,17938.0,92.9582,93.1682,92.9009,93.0154,17938.0
2019-04-18 10:10:00,97.46,97.5,97.27,97.32,8864.0,93.0345,93.0727,92.8532,92.9009,8864.0
2019-04-18 10:15:00,97.3,97.37,97.15,97.23,13959.0,92.8818,92.9486,92.7386,92.815,13959.0
2019-04-18 10:20:00,97.17,97.34,97.15,97.27,36389.0,92.7577,92.92,92.7386,92.8532,36389.0
2019-04-18 10:25:00,97.28,97.35,97.23,97.34,11126.0,92.8627,92.9295,92.815,92.92,11126.0
2019-04-18 10:30:00,97.3,97.37,97.24,97.37,10644.0,92.8818,92.9486,92.8245,92.9486,10644.0
2019-04-18 10:35:00,97.37,97.47,97.36,97.39,11093.0,92.9486,93.0441,92.9391,92.9677,11093.0
2019-04-18 10:40:00,97.38,97.67,97.32,97.66,13002.0,92.9582,93.235,92.9009,93.2255,13002.0
2019-04-18 10:45:00,97.68,97.93,97.63,97.92,19574.0,93.2446,93.4832,93.1968,93.4737,19574.0
2019-04-18 10:50:00,97.91,97.94,97.79,97.89,12319.0,93.4641,93.4927,93.3496,93.445,12319.0
2019-04-18 10:55:00,97.85,97.97,97.8,97.92,11767.0,93.4068,93.5214,93.3591,93.4737,11767.0
2019-04-18 11:00:00,97.92,97.93,97.78,97.83,12970.0,93.4737,93.4832,93.34,93.3877,12970.0
2019-04-18 11:05:00,97.82,97.82,97.6,97.64,7572.0,93.3782,93.3782,93.1682,93.2064,7572.0
2019-04-18 11:10:00,97.64,97.75,97.59,97.67,10326.0,93.2064,93.3114,93.1586,93.235,10326.0
2019-04-18 11:15:00,97.68,97.69,97.54,97.57,14163.0,93.2446,93.2541,93.1109,93.1395,14163.0
2019-04-18 11:20:00,97.57,97.71,97.57,97.7,16598.0,93.1395,93.2732,93.1395,93.2636,16598.0
2019-04-18 11:25:00,97.71,97.81,97.66,97.8,8637.0,93.2732,93.3686,93.2255,93.3591,8637.0
2019-04-18 11:30:00,97.81,97.93,97.81,97.92,14299.0,93.3686,93.4832,93.3686,93.4737,14299.0
2019-04-18 11:35:00,97.94,98.19,97.91,98.19,12875.0,93.4927,93.7314,93.4641,93.7314,12875.0
2019-04-18 11:40:00,98.16,98.31,98.07,98.29,24044.0,93.7028,93.8459,93.6168,93.8269,24044.0
2019-04-18 11:45:00,98.29,98.3,98.2,98.2,34116.0,93.8269,93.8364,93.7409,93.7409,34116.0
2019-04-18 11:50:00,98.2,98.37,98.2,98.32,11660.0,93.7409,93.9032,93.7409,93.8555,11660.0
2019-04-18 11:55:00,98.34,98.34,98.2,98.27,8695.0,93.8746,93.8746,93.7409,93.8078,8695.0
2019-04-18 12:00:00,98.27,98.27,98.16,98.22,8565.0,93.8078,93.8078,93.7028,93.76,8565.0
2019-04-18 12:05:00,98.22,98.29,98.2,98.28,10461.0,93.76,93.8269,93.7409,93.8173,10461.0
2019-04-18 12:10:00,98.28,98.36,98.19,98.36,15859.0,93.8173,93.8937,93.7314,93.8937,15859.0
2019-04-18 12:15:00,98.37,98.56,98.31,98.48,41206.0,93.9032,94.0846,93.8459,94.0082,41206.0
2019-04-18 12:20:00,98.49,98.61,98.36,98.6,49008.0,94.0178,94.1323,93.8937,94.1228,49008.0
2019-04-18 12:25:00,98.62,98.67,98.55,98.6,31043.0,94.1419,94.1896,94.075,94.1228,31043.0
2019-04-18 12:30:00,98.6,98.71,98.56,98.69,28152.0,94.1228,94.2278,94.0846,94.2087,28152.0
2019-04-18 12:35:00,98.7,98.71,98.44,98.57,56608.0,94.2182,94.2278,93.97,94.0941,56608.0
2019-04-18 12:40:00,98.6,98.7,98.55,98.67,30840.0,94.1228,94.2182,94.075,94.1896,30840.0
2019-04-18 12:45:00,98.68,98.73,98.63,98.68,25072.0,94.1991,94.2469,94.1514,94.1991,25072.0
2019-04-18 12:50:00,98.67,98.7,98.52,98.56,14123.0,94.1896,94.2182,94.0464,94.0846,14123.0
2019-04-18 12:55:00,98.55,98.66,98.55,98.56,29268.0,94.075,94.1801,94.075,94.0846,29268.0
2019-04-18 13:00:00,98.56,98.66,98.48,98.58,59078.0,94.0846,94.1801,94.0082,94.1037,59078.0
2019-04-18 13:05:00,98.57,98.62,98.52,98.61,17568.0,94.0941,94.1419,94.0464,94.1323,17568.0
2019-04-18 13:10:00,98.6,98.67,98.56,98.66,22221.0,94.1228,94.1896,94.0846,94.1801,22221.0
2019-04-18 13:15:00,98.67,98.71,98.52,98.53,59442.0,94.1896,94.2278,94.0464,94.056,59442.0
2019-04-18 13:20:00,98.54,98.75,98.53,98.75,50855.0,94.0655,94.266,94.056,94.266,50855.0
2019-04-18 13:25:00,98.77,98.77,98.54,98.6,47917.0,94.2851,94.2851,94.0655,94.1228,47917.0
2019-04-18 13:30:00,98.6,98.61,98.54,98.56,17465.0,94.1228,94.1323,94.0655,94.0846,17465.0
2019-04-18 13:35:00,98.57,98.69,98.56,98.63,21540.0,94.0941,94.2087,94.0846,94.1514,21540.0
2019-04-18 13:40:00,98.64,98.73,98.64,98.71,22193.0,94.161,94.2469,94.161,94.2278,22193.0
2019-04-18 13:45:00,98.71,98.83,98.7,98.83,30869.0,94.2278,94.3423,94.2182,94.3423,30869.0
2019-04-18 13:50:00,98.84,98.93,98.74,98.83,21657.0,94.3519,94.4378,94.2564,94.3423,21657.0
2019-04-18 13:55:00,98.86,98.9,98.71,98.82,11904.0,94.371,94.4092,94.2278,94.3328,11904.0
2019-04-18 14:00:00,98.8,98.89,98.7,98.7,12419.0,94.3137,94.3996,94.2182,94.2182,12419.0
2019-04-18 14:05:00,98.66,98.69,98.55,98.61,10284.0,94.1801,94.2087,94.075,94.1323,10284.0
2019-04-18 14:10:00,98.59,98.71,98.56,98.7,13996.0,94.1132,94.2278,94.0846,94.2182,13996.0
2019-04-18 14:15:00,98.71,98.87,98.71,98.76,16193.0,94.2278,94.3805,94.2278,94.2755,16193.0
2019-04-18 14:20:00,98.74,98.89,98.73,98.79,69801.0,94.2564,94.3996,94.2469,94.3041,69801.0
2019-04-18 14:25:00,98.78,98.85,98.75,98.85,38884.0,94.2946,94.3614,94.266,94.3614,38884.0
2019-04-18 14:30:00,98.85,98.9,98.82,98.83,14821.0,94.3614,94.4092,94.3328,94.3423,14821.0
2019-04-18 14:35:00,98.83,98.89,98.82,98.88,13460.0,94.3423,94.3996,94.3328,94.3901,13460.0
2019-04-18 14:40:00,98.88,99.06,98.87,99.06,60248.0,94.3901,94.5619,94.3805,94.5619,60248.0
2019-04-18 14:45:00,99.06,99.17,99.04,99.12,74122.0,94.5619,94.6669,94.5428,94.6192,74122.0
2019-04-18 14:50:00,99.11,99.22,98.74,98.84,49824.0,94.6096,94.7146,94.2564,94.3519,49824.0
2019-04-18 14:55:00,98.86,99.07,98.82,99.02,72053.0,94.371,94.5714,94.3328,94.5237,72053.0
2019-04-18 15:00:00,99.01,99.12,99.01,99.08,45887.0,94.5142,94.6192,94.5142,94.581,45887.0
2019-04-18 15:05:00,99.09,99.16,99.04,99.07,75189.0,94.5905,94.6573,94.5428,94.5714,75189.0
2019-04-18 15:10:00,99.08,99.14,99.05,99.09,54392.0,94.581,94.6383,94.5523,94.5905,54392.0
2019-04-18 15:15:00,99.1,99.14,98.93,99.07,57932.0,94.6001,94.6383,94.4378,94.5714,57932.0
2019-04-18 15:20:00,99.06,99.14,99.04,99.11,37022.0,94.5619,94.6383,94.5428,94.6096,37022.0
2019-04-18 15:25:00,99.12,99.13,98.95,98.99,30490.0,94.6192,94.6287,94.4569,94.4951,30490.0
2019-04-18 15:30:00,98.98,99.0,98.86,99.0,26142.0,94.4855,94.5046,94.371,94.5046,26142.0
2019-04-18 15:35:00,99.0,99.06,98.94,99.06,53777.0,94.5046,94.5619,94.4473,94.5619,53777.0
2019-04-18 15:40:00,99.05,99.05,98.85,98.88,29085.0,94.5523,94.5523,94.3614,94.3901,29085.0
2019-04-18 15:45:00,98.89,98.93,98.8,98.81,39466.0,94.3996,94.4378,94.3137,94.3232,39466.0
2019-04-18 15:50:00,98.8,98.95,98.76,98.93,92899.0,94.3137,94.4569,94.2755,94.4378,92899.0
2019-04-18 15:55:00,98.92,99.02,98.84,99.02,180907.0,94.4282,94.5237,94.3519,94.5237,180907.0
2019-04-22 09:30:00,98.72,99.11,98.64,99.11,20378.0,94.2373,94.6096,94.161,94.6096,20378.0
2019-04-22 09:35:00,99.13,99.49,98.85,99.33,13130.0,94.6287,94.9724,94.3614,94.8196,13130.0
2019-04-22 09:40:00,99.47,99.68,99.31,99.68,8101.0,94.9533,95.1537,94.8005,95.1537,8101.0
2019-04-22 09:45:00,99.63,99.93,99.5,99.9,10520.0,95.106,95.3924,94.9819,95.3637,10520.0
2019-04-22 09:50:00,99.81,99.92,99.7,99.79,8917.0,95.2778,95.3828,95.1728,95.2587,8917.0
2019-04-22 09:55:00,99.81,99.87,99.61,99.87,5310.0,95.2778,95.3351,95.0869,95.3351,5310.0
2019-04-22 10:00:00,99.89,100.02,99.86,99.95,14210.0,95.3542,95.4783,95.3256,95.4115,14210.0
2019-04-22 10:05:00,99.98,100.03,99.76,99.91,24627.0,95.4401,95.4878,95.2301,95.3733,24627.0
2019-04-22 10:10:00,99.9,99.91,99.72,99.83,18377.0,95.3637,95.3733,95.1919,95.2969,18377.0
2019-04-22 10:15:00,99.84,99.96,99.81,99.86,29311.0,95.3065,95.421,95.2778,95.3256,29311.0
2019-04-22 10:20:00,99.86,99.86,99.62,99.72,16042.0,95.3256,95.3256,95.0965,95.1919,16042.0
2019-04-22 10:25:00,99.7,99.74,99.58,99.58,271735.0,95.1728,95.211,95.0583,95.0583,271735.0
2019-04-22 10:30:00,99.58,99.58,99.46,99.48,14729.0,95.0583,95.0583,94.9437,94.9628,14729.0
2019-04-22 10:35:00,99.49,99.52,99.37,99.4,12802.0,94.9724,95.001,94.8578,94.8864,12802.0
2019-04-22 10:40:00,99.41,99.52,99.34,99.34,18964.0,94.896,95.001,94.8292,94.8292,18964.0
2019-04-22 10:45:00,99.34,99.39,99.22,99.39,29965.0,94.8292,94.8769,94.7146,94.8769,29965.0
2019-04-22 10:50:00,99.39,99.4,99.31,99.36,7454.0,94.8769,94.8864,94.8005,94.8483,7454.0
2019-04-22 10:55:00,99.37,99.45,99.36,99.4,10953.0,94.8578,94.9342,94.8483,94.8864,10953.0
2019-04-22 11:00:00,99.39,99.42,99.22,99.3,17831.0,94.8769,94.9055,94.7146,94.791,17831.0
2019-04-22 11:05:00,99.29,99.47,99.26,99.34,17130.0,94.7814,94.9533,94.7528,94.8292,17130.0
2019-04-22 11:10:00,99.33,99.37,99.24,99.36,11281.0,94.8196,94.8578,94.7337,94.8483,11281.0
2019-04-22 11:15:00,99.36,99.36,99.19,99.25,17589.0,94.8483,94.8483,94.686,94.7433,17589.0
2019-04-22 11:20:00,99.25,99.27,99.21,99.25,14136.0,94.7433,94.7624,94.7051,94.7433,14136.0
2019-04-22 11:25:00,99.24,99.29,99.21,99.29,38034.0,94.7337,94.7814,94.7051,94.7814,38034.0
2019-04-22 11:30:00,99.29,99.33,99.25,99.25,12299.0,94.7814,94.8196,94.7433,94.7433,12299.0
2019-04-22 11:35:00,99.25,99.28,99.17,99.2,80559.0,94.7433,94.7719,94.6669,94.6955,80559.0
2019-04-22 11:40:00,99.21,99.36,99.2,99.34,21331.0,94.7051,94.8483,94.6955,94.8292,21331.0
2019-04-22 11:45:00,99.34,99.37,99.27,99.33,10146.0,94.8292,94.8578,94.7624,94.8196,10146.0
2019-04-22 11:50:00,99.32,99.32,99.22,99.23,5411.0,94.8101,94.8101,94.7146,94.7242,5411.0
2019-04-22 11:55:00,99.22,99.29,99.2,99.29,8932.0,94.7146,94.7814,94.6955,94.7814,8932.0
2019-04-22 12:00:00,99.28,99.37,99.28,99.34,8903.0,94.7719,94.8578,94.7719,94.8292,8903.0
2019-04-22 12:05:00,99.34,99.37,99.28,99.29,10178.0,94.8292,94.8578,94.7719,94.7814,10178.0
2019-04-22 12:10:00,99.3,99.31,99.24,99.26,6386.0,94.791,94.8005,94.7337,94.7528,6386.0
2019-04-22 12:15:00,99.25,99.31,99.25,99.27,13628.0,94.7433,94.8005,94.7433,94.7624,13628.0
2019-04-22 12:20:00,99.27,99.33,99.22,99.25,18911.0,94.7624,94.8196,94.7146,94.7433,18911.0
2019-04-22 12:25:00,99.25,99.33,99.24,99.32,7137.0,94.7433,94.8196,94.7337,94.8101,7137.0
2019-04-22 12:30:00,99.32,99.47,99.31,99.47,7824.0,94.8101,94.9533,94.8005,94.9533,7824.0
2019-04-22 12:35:00,99.46,99.5,99.44,99.5,7500.0,94.9437,94.9819,94.9246,94.9819,7500.0
2019-04-22 12:40:00,99.49,99.56,99.47,99.55,22156.0,94.9724,95.0392,94.9533,95.0296,22156.0
2019-04-22 12:45:00,99.54,99.54,99.42,99.42,8897.0,95.0201,95.0201,94.9055,94.9055,8897.0
2019-04-22 12:50:00,99.41,99.55,99.41,99.5,9274.0,94.896,95.0296,94.896,94.9819,9274.0
2019-04-22 12:55:00,99.5,99.57,99.5,99.55,9555.0,94.9819,95.0487,94.9819,95.0296,9555.0
2019-04-22 13:00:00,99.54,99.54,99.48,99.48,6695.0,95.0201,95.0201,94.9628,94.9628,6695.0
2019-04-22 13:05:00,99.47,99.53,99.45,99.53,7527.0,94.9533,95.0105,94.9342,95.0105,7527.0
2019-04-22 13:10:00,99.55,99.66,99.55,99.62,14972.0,95.0296,95.1346,95.0296,95.0965,14972.0
2019-04-22 13:15:00,99.62,99.64,99.53,99.54,7488.0,95.0965,95.1156,95.0105,95.0201,7488.0
2019-04-22 13:20:00,99.54,99.67,99.53,99.66,15528.0,95.0201,95.1442,95.0105,95.1346,15528.0
2019-04-22 13:25:00,99.67,99.67,99.52,99.56,6130.0,95.1442,95.1442,95.001,95.0392,6130.0
2019-04-22 13:30:00,99.56,99.61,99.55,99.59,10697.0,95.0392,95.0869,95.0296,95.0678,10697.0
2019-04-22 13:35:00,99.59,99.62,99.55,99.55,8380.0,95.0678,95.0965,95.0296,95.0296,8380.0
2019-04-22 13:40:00,99.56,99.69,99.56,99.67,16654.0,95.0392,95.1633,95.0392,95.1442,16654.0
2019-04-22 13:45:00,99.67,99.73,99.67,99.7,7925.0,95.1442,95.2015,95.1442,95.1728,7925.0
2019-04-22 13:50:00,99.67,99.67,99.59,99.59,5173.0,95.1442,95.1442,95.0678,95.0678,5173.0
2019-04-22 13:55:00,99.58,99.64,99.57,99.63,5139.0,95.0583,95.1156,95.0487,95.106,5139.0
2019-04-22 14:00:00,99.63,99.65,99.56,99.58,9109.0,95.106,95.1251,95.0392,95.0583,9109.0
2019-04-22 14:05:00,99.58,99.62,99.58,99.6,6709.0,95.0583,95.0965,95.0583,95.0774,6709.0
2019-04-22 14:10:00,99.6,99.61,99.51,99.52,11397.0,95.0774,95.0869,94.9915,95.001,11397.0
2019-04-22 14:15:00,99.51,99.52,99.44,99.5,7709.0,94.9915,95.001,94.9246,94.9819,7709.0
2019-04-22 14:20:00,99.5,99.55,99.49,99.54,6588.0,94.9819,95.0296,94.9724,95.0201,6588.0
2019-04-22 14:25:00,99.53,99.66,99.52,99.66,24087.0,95.0105,95.1346,95.001,95.1346,24087.0
2019-04-22 14:30:00,99.67,99.68,99.63,99.68,6502.0,95.1442,95.1537,95.106,95.1537,6502.0
2019-04-22 14:35:00,99.68,99.8,99.67,99.8,12241.0,95.1537,95.2683,95.1442,95.2683,12241.0
2019-04-22 14:40:00,99.8,99.81,99.76,99.79,13225.0,95.2683,95.2778,95.2301,95.2587,13225.0
2019-04-22 14:45:00,99.79,99.79,99.73,99.73,9265.0,95.2587,95.2587,95.2015,95.2015,9265.0
2019-04-22 14:50:00,99.73,99.73,99.59,99.59,8338.0,95.2015,95.2015,95.0678,95.0678,8338.0
2019-04-22 14:55:00,99.58,99.59,99.53,99.57,10430.0,95.0583,95.0678,95.0105,95.0487,10430.0
2019-04-22 15:00:00,99.56,99.58,99.54,99.55,12294.0,95.0392,95.0583,95.0201,95.0296,12294.0
2019-04-22 15:05:00,99.54,99.62,99.54,99.61,12175.0,95.0201,95.0965,95.0201,95.0869,12175.0
2019-04-22 15:10:00,99.62,99.67,99.62,99.67,8278.0,95.0965,95.1442,95.0965,95.1442,8278.0
2019-04-22 15:15:00,99.67,99.7,99.66,99.67,20380.0,95.1442,95.1728,95.1346,95.1442,20380.0
2019-04-22 15:20:00,99.68,99.72,99.66,99.72,13473.0,95.1537,95.1919,95.1346,95.1919,13473.0
2019-04-22 15:25:00,99.73,99.73,99.69,99.73,13219.0,95.2015,95.2015,95.1633,95.2015,13219.0
2019-04-22 15:30:00,99.73,99.85,99.73,99.78,24959.0,95.2015,95.316,95.2015,95.2492,24959.0
2019-04-22 15:35:00,99.79,99.85,99.79,99.85,23637.0,95.2587,95.316,95.2587,95.316,23637.0
2019-04-22 15:40:00,99.85,99.9,99.83,99.9,31563.0,95.316,95.3637,95.2969,95.3637,31563.0
2019-04-22 15:45:00,99.9,99.92,99.86,99.9,38101.0,95.3637,95.3828,95.3256,95.3637,38101.0
2019-04-22 15:50:00,99.91,100.05,99.91,100.04,64996.0,95.3733,95.5069,95.3733,95.4974,64996.0
2019-04-22 15:55:00,100.04,100.15,100.01,100.12,148858.0,95.4974,95.6024,95.4687,95.5738,148858.0
2019-04-23 09:30:00,100.26,100.5,99.65,99.68,63117.0,95.7074,95.9365,95.1251,95.1537,63117.0
2019-04-23 09:35:00,99.68,99.86,99.6,99.81,43628.0,95.1537,95.3256,95.0774,95.2778,43628.0
2019-04-23 09:40:00,99.85,100.26,99.67,100.26,25845.0,95.316,95.7074,95.1442,95.7074,25845.0
2019-04-23 09:45:00,100.26,100.37,100.17,100.31,12659.0,95.7074,95.8124,95.6215,95.7551,12659.0
2019-04-23 09:50:00,100.34,100.52,100.18,100.43,8513.0,95.7838,95.9556,95.631,95.8697,8513.0
2019-04-23 09:55:00,100.46,100.71,100.46,100.6,17639.0,95.8983,96.137,95.8983,96.032,17639.0
2019-04-23 10:00:00,100.59,100.59,100.24,100.34,9869.0,96.0224,96.0224,95.6883,95.7838,9869.0
2019-04-23 10:05:00,100.36,100.36,100.17,100.23,12755.0,95.8029,95.8029,95.6215,95.6788,12755.0
2019-04-23 10:10:00,100.17,100.4,100.16,100.34,20827.0,95.6215,95.841,95.6119,95.7838,20827.0
2019-04-23 10:15:00,100.35,100.39,100.26,100.35,9532.0,95.7933,95.8315,95.7074,95.7933,9532.0
2019-04-23 10:20:00,100.33,100.6,100.33,100.57,12041.0,95.7742,96.032,95.7742,96.0033,12041.0
2019-04-23 10:25:00,100.56,100.77,100.51,100.74,12375.0,95.9938,96.1942,95.946,96.1656,12375.0
2019-04-23 10:30:00,100.75,100.84,100.66,100.74,16860.0,96.1751,96.2611,96.0892,96.1656,16860.0
2019-04-23 10:35:00,100.75,100.76,100.64,100.71,33298.0,96.1751,96.1847,96.0701,96.137,33298.0
2019-04-23 10:40:00,100.71,100.71,100.59,100.63,11594.0,96.137,96.137,96.0224,96.0606,11594.0
2019-04-23 10:45:00,100.6,100.69,100.58,100.68,43721.0,96.032,96.1179,96.0129,96.1083,43721.0
2019-04-23 10:50:00,100.7,100.71,100.56,100.69,14020.0,96.1274,96.137,95.9938,96.1179,14020.0
2019-04-23 10:55:00,100.71,100.78,100.66,100.78,9106.0,96.137,96.2038,96.0892,96.2038,9106.0
2019-04-23 11:00:00,100.75,100.81,100.68,100.78,16007.0,96.1751,96.2324,96.1083,96.2038,16007.0
2019-04-23 11:05:00,100.82,100.83,100.76,100.83,12750.0,96.242,96.2515,96.1847,96.2515,12750.0
2019-04-23 11:10:00,100.84,100.86,100.76,100.84,23259.0,96.2611,96.2802,96.1847,96.2611,23259.0
2019-04-23 11:15:00,100.83,100.91,100.78,100.91,19335.0,96.2515,96.3279,96.2038,96.3279,19335.0
2019-04-23 11:20:00,100.91,101.08,100.91,101.07,16156.0,96.3279,96.4902,96.3279,96.4806,16156.0
2019-04-23 11:25:00,101.07,101.17,101.03,101.17,25419.0,96.4806,96.5761,96.4424,96.5761,25419.0
2019-04-23 11:30:00,101.17,101.36,101.12,101.31,23532.0,96.5761,96.7574,96.5283,96.7097,23532.0
2019-04-23 11:35:00,101.29,101.29,101.2,101.27,18459.0,96.6906,96.6906,96.6047,96.6715,18459.0
2019-04-23 11:40:00,101.28,101.39,101.12,101.27,55705.0,96.6811,96.7861,96.5283,96.6715,55705.0
2019-04-23 11:45:00,101.28,101.62,101.25,101.56,49422.0,96.6811,97.0056,96.6524,96.9484,49422.0
2019-04-23 11:50:00,101.53,101.53,101.42,101.46,24489.0,96.9197,96.9197,96.8147,96.8529,24489.0
2019-04-23 11:55:00,101.46,101.65,101.45,101.64,49515.0,96.8529,97.0343,96.8434,97.0247,49515.0
2019-04-23 12:00:00,101.63,101.67,101.56,101.65,39983.0,97.0152,97.0534,96.9484,97.0343,39983.0
2019-04-23 12:05:00,101.68,101.72,101.62,101.67,13856.0,97.0629,97.1011,97.0056,97.0534,13856.0
2019-04-23 12:10:00,101.68,101.81,101.6,101.8,27522.0,97.0629,97.187,96.9866,97.1775,27522.0
2019-04-23 12:15:00,101.8,101.8,101.72,101.72,15764.0,97.1775,97.1775,97.1011,97.1011,15764.0
2019-04-23 12:20:00,101.72,101.72,101.47,101.52,22652.0,97.1011,97.1011,96.8625,96.9102,22652.0
2019-04-23 12:25:00,101.53,101.72,101.52,101.7,12023.0,96.9197,97.1011,96.9102,97.082,12023.0
2019-04-23 12:30:00,101.65,101.73,101.61,101.66,17187.0,97.0343,97.1106,96.9961,97.0438,17187.0
2019-04-23 12:35:00,101.65,101.66,101.53,101.54,8434.0,97.0343,97.0438,96.9197,96.9293,8434.0
2019-04-23 12:40:00,101.55,101.55,101.39,101.4,22941.0,96.9388,96.9388,96.7861,96.7956,22941.0
2019-04-23 12:45:00,101.4,101.49,101.34,101.38,18534.0,96.7956,96.8815,96.7384,96.7765,18534.0
2019-04-23 12:50:00,101.39,101.46,101.39,101.42,10050.0,96.7861,96.8529,96.7861,96.8147,10050.0
2019-04-23 12:55:00,101.41,101.41,101.32,101.36,12059.0,96.8052,96.8052,96.7193,96.7574,12059.0
2019-04-23 13:00:00,101.36,101.42,101.35,101.39,9972.0,96.7574,96.8147,96.7479,96.7861,9972.0
2019-04-23 13:05:00,101.4,101.49,101.39,101.44,10168.0,96.7956,96.8815,96.7861,96.8338,10168.0
2019-04-23 13:10:00,101.45,101.47,101.38,101.38,9693.0,96.8434,96.8625,96.7765,96.7765,9693.0
2019-04-23 13:15:00,101.37,101.43,101.33,101.43,10063.0,96.767,96.8243,96.7288,96.8243,10063.0
2019-04-23 13:20:00,101.43,101.52,101.42,101.43,9543.0,96.8243,96.9102,96.8147,96.8243,9543.0
2019-04-23 13:25:00,101.42,101.47,101.41,101.47,7915.0,96.8147,96.8625,96.8052,96.8625,7915.0
2019-04-23 13:30:00,101.47,101.54,101.47,101.5,10698.0,96.8625,96.9293,96.8625,96.8911,10698.0
2019-04-23 13:35:00,101.51,101.51,101.41,101.42,10813.0,96.9006,96.9006,96.8052,96.8147,10813.0
2019-04-23 13:40:00,101.42,101.49,101.42,101.49,8569.0,96.8147,96.8815,96.8147,96.8815,8569.0
2019-04-23 13:45:00,101.5,101.54,101.48,101.49,8619.0,96.8911,96.9293,96.872,96.8815,8619.0
2019-04-23 13:50:00,101.48,101.5,101.48,101.48,4000.0,96.872,96.8911,96.872,96.872,4000.0
2019-04-23 13:55:00,101.47,101.53,101.45,101.53,7801.0,96.8625,96.9197,96.8434,96.9197,7801.0
2019-04-23 14:00:00,101.54,101.56,101.47,101.56,7691.0,96.9293,96.9484,96.8625,96.9484,7691.0
2019-04-23 14:05:00,101.56,101.63,101.56,101.6,7765.0,96.9484,97.0152,96.9484,96.9866,7765.0
2019-04-23 14:10:00,101.59,101.64,101.58,101.62,4917.0,96.977,97.0247,96.9675,97.0056,4917.0
2019-04-23 14:15:00,101.62,101.76,101.62,101.76,37567.0,97.0056,97.1393,97.0056,97.1393,37567.0
2019-04-23 14:20:00,101.75,101.87,101.74,101.84,40574.0,97.1297,97.2443,97.1202,97.2157,40574.0
2019-04-23 14:25:00,101.85,102.03,101.85,101.91,51293.0,97.2252,97.397,97.2252,97.2825,51293.0
2019-04-23 14:30:00,101.91,102.03,101.86,101.98,21475.0,97.2825,97.397,97.2347,97.3493,21475.0
2019-04-23 14:35:00,102.0,102.1,101.99,102.09,24886.0,97.3684,97.4638,97.3588,97.4543,24886.0
2019-04-23 14:40:00,102.1,102.15,102.03,102.04,28611.0,97.4638,97.5116,97.397,97.4066,28611.0
2019-04-23 14:45:00,102.05,102.11,101.98,101.99,22466.0,97.4161,97.4734,97.3493,97.3588,22466.0
2019-04-23 14:50:00,101.98,101.98,101.86,101.92,16776.0,97.3493,97.3493,97.2347,97.292,16776.0
2019-04-23 14:55:00,101.92,101.92,101.84,101.85,11789.0,97.292,97.292,97.2157,97.2252,11789.0
2019-04-23 15:00:00,101.85,101.85,101.73,101.73,16482.0,97.2252,97.2252,97.1106,97.1106,16482.0
2019-04-23 15:05:00,101.74,101.8,101.73,101.79,17158.0,97.1202,97.1775,97.1106,97.1679,17158.0
2019-04-23 15:10:00,101.79,101.79,101.7,101.74,25519.0,97.1679,97.1679,97.082,97.1202,25519.0
2019-04-23 15:15:00,101.73,101.77,101.63,101.69,64084.0,97.1106,97.1488,97.0152,97.0725,64084.0
2019-04-23 15:20:00,101.69,101.75,101.65,101.72,20492.0,97.0725,97.1297,97.0343,97.1011,20492.0
2019-04-23 15:25:00,101.72,101.72,101.64,101.68,13901.0,97.1011,97.1011,97.0247,97.0629,13901.0
2019-04-23 15:30:00,101.68,101.72,101.61,101.61,23140.0,97.0629,97.1011,96.9961,96.9961,23140.0
2019-04-23 15:35:00,101.61,101.75,101.61,101.73,25365.0,96.9961,97.1297,96.9961,97.1106,25365.0
2019-04-23 15:40:00,101.73,101.76,101.68,101.76,71777.0,97.1106,97.1393,97.0629,97.1393,71777.0
2019-04-23 15:45:00,101.76,101.82,101.73,101.82,58990.0,97.1393,97.1966,97.1106,97.1966,58990.0
2019-04-23 15:50:00,101.82,101.89,101.79,101.87,72586.0,97.1966,97.2634,97.1679,97.2443,72586.0
2019-04-23 15:55:00,101.88,101.99,101.86,101.96,181299.0,97.2538,97.3588,97.2347,97.3302,181299.0
2019-04-24 09:30:00,101.89,102.24,101.82,101.82,28800.0,97.2634,97.5975,97.1966,97.1966,28800.0
2019-04-24 09:35:00,101.92,102.02,101.7,101.84,10603.0,97.292,97.3875,97.082,97.2157,10603.0
2019-04-24 09:40:00,101.8,101.86,101.6,101.82,32354.0,97.1775,97.2347,96.9866,97.1966,32354.0
2019-04-24 09:45:00,101.81,101.92,101.58,101.62,10347.0,97.187,97.292,96.9675,97.0056,10347.0
2019-04-24 09:50:00,101.62,101.71,101.62,101.62,5665.0,97.0056,97.0916,97.0056,97.0056,5665.0
2019-04-24 09:55:00,101.62,101.83,101.62,101.82,7723.0,97.0056,97.2061,97.0056,97.1966,7723.0
2019-04-24 10:00:00,101.85,101.89,101.74,101.74,10581.0,97.2252,97.2634,97.1202,97.1202,10581.0
2019-04-24 10:05:00,101.75,102.03,101.73,101.95,14064.0,97.1297,97.397,97.1106,97.3207,14064.0
2019-04-24 10:10:00,101.96,102.09,101.95,102.06,8259.0,97.3302,97.4543,97.3207,97.4257,8259.0
2019-04-24 10:15:00,102.05,102.08,101.83,101.86,7141.0,97.4161,97.4448,97.2061,97.2347,7141.0
2019-04-24 10:20:00,101.84,101.87,101.73,101.73,6579.0,97.2157,97.2443,97.1106,97.1106,6579.0
2019-04-24 10:25:00,101.75,101.86,101.74,101.8,5381.0,97.1297,97.2347,97.1202,97.1775,5381.0
2019-04-24 10:30:00,101.79,101.92,101.79,101.92,5107.0,97.1679,97.292,97.1679,97.292,5107.0
2019-04-24 10:35:00,101.91,101.91,101.74,101.77,9779.0,97.2825,97.2825,97.1202,97.1488,9779.0
2019-04-24 10:40:00,101.74,101.82,101.71,101.72,11000.0,97.1202,97.1966,97.0916,97.1011,11000.0
2019-04-24 10:45:00,101.72,101.8,101.7,101.78,12615.0,97.1011,97.1775,97.082,97.1584,12615.0
2019-04-24 10:50:00,101.77,101.84,101.76,101.78,27018.0,97.1488,97.2157,97.1393,97.1584,27018.0
2019-04-24 10:55:00,101.79,101.89,101.77,101.89,19812.0,97.1679,97.2634,97.1488,97.2634,19812.0
2019-04-24 11:00:00,101.9,101.96,101.68,101.72,7360.0,97.2729,97.3302,97.0629,97.1011,7360.0
2019-04-24 11:05:00,101.7,101.73,101.58,101.59,13662.0,97.082,97.1106,96.9675,96.977,13662.0
2019-04-24 11:10:00,101.59,101.64,101.56,101.6,12385.0,96.977,97.0247,96.9484,96.9866,12385.0
2019-04-24 11:15:00,101.59,101.6,101.43,101.48,25304.0,96.977,96.9866,96.8243,96.872,25304.0
2019-04-24 11:20:00,101.47,101.72,101.46,101.72,21371.0,96.8625,97.1011,96.8529,97.1011,21371.0
2019-04-24 11:25:00,101.74,101.82,101.7,101.75,8763.0,97.1202,97.1966,97.082,97.1297,8763.0
2019-04-24 11:30:00,101.76,101.88,101.76,101.85,9649.0,97.1393,97.2538,97.1393,97.2252,9649.0
2019-04-24 11:35:00,101.87,101.96,101.87,101.95,11804.0,97.2443,97.3302,97.2443,97.3207,11804.0
2019-04-24 11:40:00,101.98,102.0,101.91,101.91,10454.0,97.3493,97.3684,97.2825,97.2825,10454.0
2019-04-24 11:45:00,101.9,101.93,101.85,101.91,10780.0,97.2729,97.3016,97.2252,97.2825,10780.0
2019-04-24 11:50:00,101.92,101.93,101.81,101.92,8365.0,97.292,97.3016,97.187,97.292,8365.0
2019-04-24 11:55:00,101.91,101.92,101.83,101.87,9306.0,97.2825,97.292,97.2061,97.2443,9306.0
2019-04-24 12:00:00,101.89,101.92,101.81,101.81,7922.0,97.2634,97.292,97.187,97.187,7922.0
2019-04-24 12:05:00,101.81,101.82,101.66,101.73,11841.0,97.187,97.1966,97.0438,97.1106,11841.0
2019-04-24 12:10:00,101.74,101.76,101.71,101.72,9314.0,97.1202,97.1393,97.0916,97.1011,9314.0
2019-04-24 12:15:00,101.72,101.73,101.65,101.69,11057.0,97.1011,97.1106,97.0343,97.0725,11057.0
2019-04-24 12:20:00,101.7,101.71,101.65,101.67,11135.0,97.082,97.0916,97.0343,97.0534,11135.0
2019-04-24 12:25:00,101.66,101.73,101.65,101.73,8281.0,97.0438,97.1106,97.0343,97.1106,8281.0
2019-04-24 12:30:00,101.73,101.82,101.71,101.82,12568.0,97.1106,97.1966,97.0916,97.1966,12568.0
2019-04-24 12:35:00,101.84,101.91,101.84,101.91,7537.0,97.2157,97.2825,97.2157,97.2825,7537.0
2019-04-24 12:40:00,101.9,101.9,101.81,101.82,6916.0,97.2729,97.2729,97.187,97.1966,6916.0
2019-04-24 12:45:00,101.82,101.83,101.74,101.74,3024.0,97.1966,97.2061,97.1202,97.1202,3024.0
2019-04-24 12:50:00,101.74,101.74,101.64,101.64,5540.0,97.1202,97.1202,97.0247,97.0247,5540.0
2019-04-24 12:55:00,101.62,101.62,101.53,101.57,8527.0,97.0056,97.0056,96.9197,96.9579,8527.0
2019-04-24 13:00:00,101.58,101.6,101.55,101.57,6764.0,96.9675,96.9866,96.9388,96.9579,6764.0
2019-04-24 13:05:00,101.57,101.57,101.51,101.52,9169.0,96.9579,96.9579,96.9006,96.9102,9169.0
2019-04-24 13:10:00,101.53,101.54,101.43,101.44,8042.0,96.9197,96.9293,96.8243,96.8338,8042.0
2019-04-24 13:15:00,101.42,101.59,101.41,101.55,13334.0,96.8147,96.977,96.8052,96.9388,13334.0
2019-04-24 13:20:00,101.54,101.54,101.46,101.51,5461.0,96.9293,96.9293,96.8529,96.9006,5461.0
2019-04-24 13:25:00,101.53,101.58,101.51,101.57,8091.0,96.9197,96.9675,96.9006,96.9579,8091.0
2019-04-24 13:30:00,101.58,101.66,101.58,101.64,10816.0,96.9675,97.0438,96.9675,97.0247,10816.0
2019-04-24 13:35:00,101.64,101.66,101.63,101.63,4310.0,97.0247,97.0438,97.0152,97.0152,4310.0
2019-04-24 13:40:00,101.65,101.66,101.62,101.66,7070.0,97.0343,97.0438,97.0056,97.0438,7070.0
2019-04-24 13:45:00,101.67,101.68,101.65,101.68,4500.0,97.0534,97.0629,97.0343,97.0629,4500.0
2019-04-24 13:50:00,101.68,101.72,101.68,101.72,10314.0,97.0629,97.1011,97.0629,97.1011,10314.0
2019-04-24 13:55:00,101.71,101.71,101.58,101.58,9063.0,97.0916,97.0916,96.9675,96.9675,9063.0
2019-04-24 14:00:00,101.59,101.7,101.56,101.7,8687.0,96.977,97.082,96.9484,97.082,8687.0
2019-04-24 14:05:00,101.7,101.72,101.59,101.62,8827.0,97.082,97.1011,96.977,97.0056,8827.0
2019-04-24 14:10:00,101.59,101.67,101.55,101.67,5271.0,96.977,97.0534,96.9388,97.0534,5271.0
2019-04-24 14:15:00,101.67,101.67,101.55,101.58,6076.0,97.0534,97.0534,96.9388,96.9675,6076.0
2019-04-24 14:20:00,101.58,101.68,101.58,101.63,5830.0,96.9675,97.0629,96.9675,97.0152,5830.0
2019-04-24 14:25:00,101.63,101.64,101.51,101.54,12187.0,97.0152,97.0247,96.9006,96.9293,12187.0
2019-04-24 14:30:00,101.53,101.57,101.5,101.53,7300.0,96.9197,96.9579,96.8911,96.9197,7300.0
2019-04-24 14:35:00,101.54,101.57,101.52,101.52,9061.0,96.9293,96.9579,96.9102,96.9102,9061.0
2019-04-24 14:40:00,101.53,101.58,101.52,101.54,5717.0,96.9197,96.9675,96.9102,96.9293,5717.0
2019-04-24 14:45:00,101.54,101.55,101.48,101.49,16143.0,96.9293,96.9388,96.872,96.8815,16143.0
2019-04-24 14:50:00,101.5,101.55,101.46,101.47,8246.0,96.8911,96.9388,96.8529,96.8625,8246.0
2019-04-24 14:55:00,101.46,101.49,101.44,101.47,7370.0,96.8529,96.8815,96.8338,96.8625,7370.0
2019-04-24 15:00:00,101.48,101.5,101.42,101.42,18720.0,96.872,96.8911,96.8147,96.8147,18720.0
2019-04-24 15:05:00,101.44,101.44,101.34,101.38,13094.0,96.8338,96.8338,96.7384,96.7765,13094.0
2019-04-24 15:10:00,101.36,101.43,101.32,101.32,11052.0,96.7574,96.8243,96.7193,96.7193,11052.0
2019-04-24 15:15:00,101.33,101.37,101.28,101.37,15992.0,96.7288,96.767,96.6811,96.767,15992.0
2019-04-24 15:20:00,101.38,101.39,101.31,101.31,11651.0,96.7765,96.7861,96.7097,96.7097,11651.0
2019-04-24 15:25:00,101.3,101.3,101.26,101.26,7320.0,96.7002,96.7002,96.662,96.662,7320.0
2019-04-24 15:30:00,101.28,101.3,101.23,101.23,13068.0,96.6811,96.7002,96.6334,96.6334,13068.0
2019-04-24 15:35:00,101.25,101.28,101.24,101.24,15964.0,96.6524,96.6811,96.6429,96.6429,15964.0
2019-04-24 15:40:00,101.23,101.26,101.16,101.25,29104.0,96.6334,96.662,96.5665,96.6524,29104.0
2019-04-24 15:45:00,101.25,101.25,101.14,101.21,42900.0,96.6524,96.6524,96.5474,96.6143,42900.0
2019-04-24 15:50:00,101.2,101.2,101.05,101.12,35442.0,96.6047,96.6047,96.4615,96.5283,35442.0
2019-04-24 15:55:00,101.1,101.15,101.03,101.09,98911.0,96.5093,96.557,96.4424,96.4997,98911.0
2019-04-25 09:30:00,100.77,100.77,100.77,100.77,100.0,96.1942,96.1942,96.1942,96.1942,100.0
2019-04-25 09:35:00,100.51,100.51,100.01,100.23,38448.0,95.946,95.946,95.4687,95.6788,38448.0
2019-04-25 09:40:00,100.28,100.54,100.27,100.52,17324.0,95.7265,95.9747,95.7169,95.9556,17324.0
2019-04-25 09:45:00,100.52,100.66,100.45,100.5,22187.0,95.9556,96.0892,95.8888,95.9365,22187.0
2019-04-25 09:50:00,100.51,100.69,100.5,100.6,7703.0,95.946,96.1179,95.9365,96.032,7703.0
2019-04-25 09:55:00,100.64,100.81,100.61,100.8,12398.0,96.0701,96.2324,96.0415,96.2229,12398.0
2019-04-25 10:00:00,100.78,100.82,100.7,100.76,14404.0,96.2038,96.242,96.1274,96.1847,14404.0
2019-04-25 10:05:00,100.74,100.86,100.7,100.82,12988.0,96.1656,96.2802,96.1274,96.242,12988.0
2019-04-25 10:10:00,100.79,100.81,100.48,100.51,10138.0,96.2133,96.2324,95.9174,95.946,10138.0
2019-04-25 10:15:00,100.51,100.84,100.5,100.84,9923.0,95.946,96.2611,95.9365,96.2611,9923.0
2019-04-25 10:20:00,100.82,100.9,100.73,100.9,6799.0,96.242,96.3183,96.1561,96.3183,6799.0
2019-04-25 10:25:00,100.94,101.08,100.94,101.06,17229.0,96.3565,96.4902,96.3565,96.4711,17229.0
2019-04-25 10:30:00,101.06,101.07,100.91,101.05,8462.0,96.4711,96.4806,96.3279,96.4615,8462.0
2019-04-25 10:35:00,101.09,101.27,101.07,101.26,14684.0,96.4997,96.6715,96.4806,96.662,14684.0
2019-04-25 10:40:00,101.3,101.41,101.25,101.41,7300.0,96.7002,96.8052,96.6524,96.8052,7300.0
2019-04-25 10:45:00,101.38,101.44,101.24,101.26,9556.0,96.7765,96.8338,96.6429,96.662,9556.0
2019-04-25 10:50:00,101.25,101.36,101.19,101.36,16032.0,96.6524,96.7574,96.5952,96.7574,16032.0
2019-04-25 10:55:00,101.3,101.54,101.3,101.53,9761.0,96.7002,96.9293,96.7002,96.9197,9761.0
2019-04-25 11:00:00,101.52,101.61,101.5,101.55,5634.0,96.9102,96.9961,96.8911,96.9388,5634.0
2019-04-25 11:05:00,101.51,101.52,101.39,101.39,6615.0,96.9006,96.9102,96.7861,96.7861,6615.0
2019-04-25 11:10:00,101.39,101.45,101.33,101.44,17774.0,96.7861,96.8434,96.7288,96.8338,17774.0
2019-04-25 11:15:00,101.44,101.51,101.42,101.42,25912.0,96.8338,96.9006,96.8147,96.8147,25912.0
2019-04-25 11:20:00,101.46,101.52,101.46,101.47,6885.0,96.8529,96.9102,96.8529,96.8625,6885.0
2019-04-25 11:25:00,101.51,101.59,101.51,101.56,8080.0,96.9006,96.977,96.9006,96.9484,8080.0
2019-04-25 11:30:00,101.58,101.66,101.57,101.61,8475.0,96.9675,97.0438,96.9579,96.9961,8475.0
2019-04-25 11:35:00,101.59,101.71,101.59,101.62,7734.0,96.977,97.0916,96.977,97.0056,7734.0
2019-04-25 11:40:00,101.6,101.65,101.53,101.59,9038.0,96.9866,97.0343,96.9197,96.977,9038.0
2019-04-25 11:45:00,101.6,101.64,101.47,101.49,23217.0,96.9866,97.0247,96.8625,96.8815,23217.0
2019-04-25 11:50:00,101.5,101.51,101.4,101.43,7978.0,96.8911,96.9006,96.7956,96.8243,7978.0
2019-04-25 11:55:00,101.43,101.44,101.37,101.38,10900.0,96.8243,96.8338,96.767,96.7765,10900.0
2019-04-25 12:00:00,101.39,101.39,101.17,101.18,15634.0,96.7861,96.7861,96.5761,96.5856,15634.0
2019-04-25 12:05:00,101.19,101.25,101.19,101.22,6351.0,96.5952,96.6524,96.5952,96.6238,6351.0
2019-04-25 12:10:00,101.21,101.27,101.2,101.27,5234.0,96.6143,96.6715,96.6047,96.6715,5234.0
2019-04-25 12:15:00,101.27,101.29,101.21,101.26,7980.0,96.6715,96.6906,96.6143,96.662,7980.0
2019-04-25 12:20:00,101.25,101.29,101.23,101.27,8422.0,96.6524,96.6906,96.6334,96.6715,8422.0
2019-04-25 12:25:00,101.27,101.32,101.27,101.32,15769.0,96.6715,96.7193,96.6715,96.7193,15769.0
2019-04-25 12:30:00,101.33,101.47,101.33,101.42,13335.0,96.7288,96.8625,96.7288,96.8147,13335.0
2019-04-25 12:35:00,101.42,101.46,101.34,101.34,10181.0,96.8147,96.8529,96.7384,96.7384,10181.0
2019-04-25 12:40:00,101.33,101.35,101.3,101.33,7589.0,96.7288,96.7479,96.7002,96.7288,7589.0
2019-04-25 12:45:00,101.33,101.47,101.33,101.47,16907.0,96.7288,96.8625,96.7288,96.8625,16907.0
2019-04-25 12:50:00,101.48,101.48,101.38,101.39,10607.0,96.872,96.872,96.7765,96.7861,10607.0
2019-04-25 12:55:00,101.4,101.4,101.34,101.38,7721.0,96.7956,96.7956,96.7384,96.7765,7721.0
2019-04-25 13:00:00,101.38,101.42,101.33,101.34,11477.0,96.7765,96.8147,96.7288,96.7384,11477.0
2019-04-25 13:05:00,101.32,101.37,101.3,101.37,7958.0,96.7193,96.767,96.7002,96.767,7958.0
2019-04-25 13:10:00,101.36,101.48,101.34,101.48,6607.0,96.7574,96.872,96.7384,96.872,6607.0
2019-04-25 13:15:00,101.48,101.49,101.44,101.46,5665.0,96.872,96.8815,96.8338,96.8529,5665.0
2019-04-25 13:20:00,101.45,101.5,101.43,101.48,9115.0,96.8434,96.8911,96.8243,96.872,9115.0
2019-04-25 13:25:00,101.47,101.49,101.43,101.43,5785.0,96.8625,96.8815,96.8243,96.8243,5785.0
2019-04-25 13:30:00,101.44,101.55,101.44,101.55,8917.0,96.8338,96.9388,96.8338,96.9388,8917.0
2019-04-25 13:35:00,101.54,101.62,101.54,101.54,8286.0,96.9293,97.0056,96.9293,96.9293,8286.0
2019-04-25 13:40:00,101.54,101.56,101.5,101.5,6627.0,96.9293,96.9484,96.8911,96.8911,6627.0
2019-04-25 13:45:00,101.51,101.57,101.47,101.53,10978.0,96.9006,96.9579,96.8625,96.9197,10978.0
2019-04-25 13:50:00,101.53,101.53,101.48,101.48,5646.0,96.9197,96.9197,96.872,96.872,5646.0
2019-04-25 13:55:00,101.47,101.55,101.45,101.55,7202.0,96.8625,96.9388,96.8434,96.9388,7202.0
2019-04-25 14:00:00,101.53,101.69,101.53,101.67,8091.0,96.9197,97.0725,96.9197,97.0534,8091.0
2019-04-25 14:05:00,101.66,101.66,101.59,101.6,5797.0,97.0438,97.0438,96.977,96.9866,5797.0
2019-04-25 14:10:00,101.6,101.73,101.6,101.73,9722.0,96.9866,97.1106,96.9866,97.1106,9722.0
2019-04-25 14:15:00,101.73,101.8,101.73,101.77,8191.0,97.1106,97.1775,97.1106,97.1488,8191.0
2019-04-25 14:20:00,101.79,101.79,101.67,101.72,9063.0,97.1679,97.1679,97.0534,97.1011,9063.0
2019-04-25 14:25:00,101.71,101.73,101.65,101.73,8740.0,97.0916,97.1106,97.0343,97.1106,8740.0
2019-04-25 14:30:00,101.71,101.84,101.71,101.84,9088.0,97.0916,97.2157,97.0916,97.2157,9088.0
2019-04-25 14:35:00,101.84,101.92,101.83,101.91,9177.0,97.2157,97.292,97.2061,97.2825,9177.0
2019-04-25 14:40:00,101.89,101.96,101.79,101.8,10713.0,97.2634,97.3302,97.1679,97.1775,10713.0
2019-04-25 14:45:00,101.82,101.85,101.81,101.83,8612.0,97.1966,97.2252,97.187,97.2061,8612.0
2019-04-25 14:50:00,101.84,101.87,101.83,101.83,14795.0,97.2157,97.2443,97.2061,97.2061,14795.0
2019-04-25 14:55:00,101.84,101.84,101.64,101.67,22978.0,97.2157,97.2157,97.0247,97.0534,22978.0
2019-04-25 15:00:00,101.68,101.78,101.68,101.76,16009.0,97.0629,97.1584,97.0629,97.1393,16009.0
2019-04-25 15:05:00,101.76,101.85,101.73,101.79,18041.0,97.1393,97.2252,97.1106,97.1679,18041.0
2019-04-25 15:10:00,101.79,101.8,101.68,101.7,12277.0,97.1679,97.1775,97.0629,97.082,12277.0
2019-04-25 15:15:00,101.7,101.81,101.69,101.8,10443.0,97.082,97.187,97.0725,97.1775,10443.0
2019-04-25 15:20:00,101.79,101.85,101.79,101.82,11498.0,97.1679,97.2252,97.1679,97.1966,11498.0
2019-04-25 15:25:00,101.82,101.91,101.78,101.91,14565.0,97.1966,97.2825,97.1584,97.2825,14565.0
2019-04-25 15:30:00,101.94,101.98,101.84,101.89,28068.0,97.3111,97.3493,97.2157,97.2634,28068.0
2019-04-25 15:35:00,101.88,101.92,101.84,101.88,19067.0,97.2538,97.292,97.2157,97.2538,19067.0
2019-04-25 15:40:00,101.88,101.95,101.86,101.94,21772.0,97.2538,97.3207,97.2347,97.3111,21772.0
2019-04-25 15:45:00,101.95,102.0,101.92,101.93,53183.0,97.3207,97.3684,97.292,97.3016,53183.0
2019-04-25 15:50:00,101.93,102.01,101.9,101.9,36543.0,97.3016,97.3779,97.2729,97.2729,36543.0
2019-04-25 15:55:00,101.9,101.97,101.82,101.82,60744.0,97.2729,97.3398,97.1966,97.1966,60744.0
2019-04-26 09:30:00,102.24,102.97,102.22,102.68,44653.0,97.5975,98.2943,97.5784,98.0175,44653.0
2019-04-26 09:35:00,102.64,102.64,102.0,102.07,7164.0,97.9793,97.9793,97.3684,97.4352,7164.0
2019-04-26 09:40:00,102.06,102.22,101.93,102.14,16402.0,97.4257,97.5784,97.3016,97.502,16402.0
2019-04-26 09:45:00,102.13,102.17,101.69,101.7,6891.0,97.4925,97.5307,97.0725,97.082,6891.0
2019-04-26 09:50:00,101.68,101.69,101.41,101.47,7556.0,97.0629,97.0725,96.8052,96.8625,7556.0
2019-04-26 09:55:00,101.49,101.64,101.47,101.64,7939.0,96.8815,97.0247,96.8625,97.0247,7939.0
2019-04-26 10:00:00,101.67,101.76,101.59,101.75,8830.0,97.0534,97.1393,96.977,97.1297,8830.0
2019-04-26 10:05:00,101.76,101.8,101.6,101.73,11345.0,97.1393,97.1775,96.9866,97.1106,11345.0
2019-04-26 10:10:00,101.7,101.74,101.42,101.42,6176.0,97.082,97.1202,96.8147,96.8147,6176.0
2019-04-26 10:15:00,101.48,101.52,101.16,101.31,19136.0,96.872,96.9102,96.5665,96.7097,19136.0
2019-04-26 10:20:00,101.32,101.54,101.27,101.46,14357.0,96.7193,96.9293,96.6715,96.8529,14357.0
2019-04-26 10:25:00,101.46,101.56,101.36,101.51,16964.0,96.8529,96.9484,96.7574,96.9006,16964.0
2019-04-26 10:30:00,101.51,101.67,101.45,101.61,10138.0,96.9006,97.0534,96.8434,96.9961,10138.0
2019-04-26 10:35:00,101.61,101.86,101.56,101.86,21006.0,96.9961,97.2347,96.9484,97.2347,21006.0
2019-04-26 10:40:00,101.88,101.92,101.78,101.85,40547.0,97.2538,97.292,97.1584,97.2252,40547.0
2019-04-26 10:45:00,101.82,101.93,101.79,101.92,46507.0,97.1966,97.3016,97.1679,97.292,46507.0
2019-04-26 10:50:00,101.95,102.12,101.92,102.03,25406.0,97.3207,97.4829,97.292,97.397,25406.0
2019-04-26 10:55:00,102.03,102.08,101.99,102.05,6545.0,97.397,97.4448,97.3588,97.4161,6545.0
2019-04-26 11:00:00,102.07,102.13,101.98,101.98,9094.0,97.4352,97.4925,97.3493,97.3493,9094.0
2019-04-26 11:05:00,101.97,102.08,101.95,102.04,11708.0,97.3398,97.4448,97.3207,97.4066,11708.0
2019-04-26 11:10:00,102.04,102.29,102.04,102.23,13036.0,97.4066,97.6452,97.4066,97.5879,13036.0
2019-04-26 11:15:00,102.24,102.26,102.13,102.15,9149.0,97.5975,97.6166,97.4925,97.5116,9149.0
2019-04-26 11:20:00,102.19,102.25,102.14,102.25,6899.0,97.5498,97.607,97.502,97.607,6899.0
2019-04-26 11:25:00,102.25,102.49,102.25,102.38,38470.0,97.607,97.8361,97.607,97.7311,38470.0
2019-04-26 11:30:00,102.38,102.44,102.35,102.37,11455.0,97.7311,97.7884,97.7025,97.7216,11455.0
2019-04-26 11:35:00,102.4,102.4,102.29,102.29,16560.0,97.7502,97.7502,97.6452,97.6452,16560.0
2019-04-26 11:40:00,102.31,102.31,102.24,102.27,6066.0,97.6643,97.6643,97.5975,97.6261,6066.0
2019-04-26 11:45:00,102.27,102.27,102.15,102.19,12971.0,97.6261,97.6261,97.5116,97.5498,12971.0
2019-04-26 11:50:00,102.19,102.42,102.15,102.38,27354.0,97.5498,97.7693,97.5116,97.7311,27354.0
2019-04-26 11:55:00,102.38,102.38,102.21,102.24,5823.0,97.7311,97.7311,97.5689,97.5975,5823.0
2019-04-26 12:00:00,102.22,102.25,102.08,102.11,8945.0,97.5784,97.607,97.4448,97.4734,8945.0
2019-04-26 12:05:00,102.11,102.25,102.11,102.24,9786.0,97.4734,97.607,97.4734,97.5975,9786.0
2019-04-26 12:10:00,102.23,102.27,102.18,102.18,15160.0,97.5879,97.6261,97.5402,97.5402,15160.0
2019-04-26 12:15:00,102.19,102.23,102.15,102.21,7190.0,97.5498,97.5879,97.5116,97.5689,7190.0
2019-04-26 12:20:00,102.19,102.2,102.12,102.18,4409.0,97.5498,97.5593,97.4829,97.5402,4409.0
2019-04-26 12:25:00,102.17,102.17,102.09,102.09,11465.0,97.5307,97.5307,97.4543,97.4543,11465.0
2019-04-26 12:30:00,102.1,102.33,102.08,102.29,9441.0,97.4638,97.6834,97.4448,97.6452,9441.0
2019-04-26 12:35:00,102.3,102.36,102.3,102.33,7044.0,97.6548,97.712,97.6548,97.6834,7044.0
2019-04-26 12:40:00,102.32,102.32,102.25,102.29,6390.0,97.6739,97.6739,97.607,97.6452,6390.0
2019-04-26 12:45:00,102.26,102.38,102.25,102.38,4445.0,97.6166,97.7311,97.607,97.7311,4445.0
2019-04-26 12:50:00,102.38,102.46,102.37,102.45,9974.0,97.7311,97.8075,97.7216,97.798,9974.0
2019-04-26 12:55:00,102.46,102.47,102.4,102.43,9405.0,97.8075,97.817,97.7502,97.7789,9405.0
2019-04-26 13:00:00,102.41,102.42,102.31,102.31,7139.0,97.7598,97.7693,97.6643,97.6643,7139.0
2019-04-26 13:05:00,102.35,102.35,102.26,102.31,7414.0,97.7025,97.7025,97.6166,97.6643,7414.0
2019-04-26 13:10:00,102.3,102.34,102.28,102.34,6637.0,97.6548,97.6929,97.6357,97.6929,6637.0
2019-04-26 13:15:00,102.36,102.45,102.36,102.45,10733.0,97.712,97.798,97.712,97.798,10733.0
2019-04-26 13:20:00,102.44,102.46,102.39,102.45,7452.0,97.7884,97.8075,97.7407,97.798,7452.0
2019-04-26 13:25:00,102.47,102.53,102.44,102.53,7693.0,97.817,97.8743,97.7884,97.8743,7693.0
2019-04-26 13:30:00,102.51,102.65,102.51,102.65,15153.0,97.8552,97.9889,97.8552,97.9889,15153.0
2019-04-26 13:35:00,102.66,102.72,102.62,102.69,16336.0,97.9984,98.0557,97.9602,98.0271,16336.0
2019-04-26 13:40:00,102.68,102.71,102.61,102.71,15174.0,98.0175,98.0461,97.9507,98.0461,15174.0
2019-04-26 13:45:00,102.71,102.8,102.7,102.73,12987.0,98.0461,98.1321,98.0366,98.0652,12987.0
2019-04-26 13:50:00,102.71,102.86,102.67,102.86,13578.0,98.0461,98.1893,98.008,98.1893,13578.0
2019-04-26 13:55:00,102.87,102.96,102.85,102.85,41894.0,98.1989,98.2848,98.1798,98.1798,41894.0
2019-04-26 14:00:00,102.82,102.83,102.62,102.78,18325.0,98.1512,98.1607,97.9602,98.113,18325.0
2019-04-26 14:05:00,102.79,102.86,102.75,102.83,13596.0,98.1225,98.1893,98.0843,98.1607,13596.0
2019-04-26 14:10:00,102.83,102.92,102.83,102.89,18108.0,98.1607,98.2466,98.1607,98.218,18108.0
2019-04-26 14:15:00,102.9,102.98,102.84,102.97,27509.0,98.2275,98.3039,98.1702,98.2943,27509.0
2019-04-26 14:20:00,102.94,102.99,102.9,102.93,21182.0,98.2657,98.3134,98.2275,98.2562,21182.0
2019-04-26 14:25:00,102.94,103.0,102.87,102.92,29855.0,98.2657,98.323,98.1989,98.2466,29855.0
2019-04-26 14:30:00,102.92,102.97,102.87,102.96,9378.0,98.2466,98.2943,98.1989,98.2848,9378.0
2019-04-26 14:35:00,102.99,103.03,102.96,103.02,10560.0,98.3134,98.3516,98.2848,98.3421,10560.0
2019-04-26 14:40:00,103.02,103.04,102.98,103.04,6663.0,98.3421,98.3612,98.3039,98.3612,6663.0
2019-04-26 14:45:00,103.07,103.07,102.99,103.0,7823.0,98.3898,98.3898,98.3134,98.323,7823.0
2019-04-26 14:50:00,103.0,103.06,102.97,102.99,9584.0,98.323,98.3803,98.2943,98.3134,9584.0
2019-04-26 14:55:00,102.98,103.04,102.92,103.0,12509.0,98.3039,98.3612,98.2466,98.323,12509.0
2019-04-26 15:00:00,103.01,103.08,103.0,103.03,13264.0,98.3325,98.3993,98.323,98.3516,13264.0
2019-04-26 15:05:00,103.04,103.07,103.0,103.01,15664.0,98.3612,98.3898,98.323,98.3325,15664.0
2019-04-26 15:10:00,103.02,103.03,102.98,103.03,13180.0,98.3421,98.3516,98.3039,98.3516,13180.0
2019-04-26 15:15:00,103.05,103.1,103.0,103.09,15338.0,98.3707,98.4184,98.323,98.4089,15338.0
2019-04-26 15:20:00,103.09,103.11,103.08,103.1,13450.0,98.4089,98.428,98.3993,98.4184,13450.0
2019-04-26 15:25:00,103.1,103.18,103.05,103.16,30867.0,98.4184,98.4948,98.3707,98.4757,30867.0
2019-04-26 15:30:00,103.15,103.18,103.1,103.11,20435.0,98.4662,98.4948,98.4184,98.428,20435.0
2019-04-26 15:35:00,103.11,103.18,103.1,103.16,31644.0,98.428,98.4948,98.4184,98.4757,31644.0
2019-04-26 15:40:00,103.17,103.24,103.15,103.17,27397.0,98.4853,98.5521,98.4662,98.4853,27397.0
2019-04-26 15:45:00,103.17,103.19,103.07,103.11,42660.0,98.4853,98.5044,98.3898,98.428,42660.0
2019-04-26 15:50:00,103.11,103.17,102.99,103.01,63733.0,98.428,98.4853,98.3134,98.3325,63733.0
2019-04-26 15:55:00,103.02,103.39,103.02,103.34,165488.0,98.3421,98.6953,98.3421,98.6475,165488.0
2019-04-29 09:30:00,102.7,103.17,102.7,102.9,35865.0,98.0366,98.4853,98.0366,98.2275,35865.0
2019-04-29 09:35:00,102.97,103.03,101.86,102.17,30430.0,98.2943,98.3516,97.2347,97.5307,30430.0
2019-04-29 09:40:00,102.17,102.23,101.52,101.59,45101.0,97.5307,97.5879,96.9102,96.977,45101.0
2019-04-29 09:45:00,101.68,101.69,101.34,101.49,24827.0,97.0629,97.0725,96.7384,96.8815,24827.0
2019-04-29 09:50:00,101.47,101.61,101.43,101.58,10924.0,96.8625,96.9961,96.8243,96.9675,10924.0
2019-04-29 09:55:00,101.57,101.74,101.48,101.48,22472.0,96.9579,97.1202,96.872,96.872,22472.0
2019-04-29 10:00:00,101.55,101.7,101.52,101.64,16032.0,96.9388,97.082,96.9102,97.0247,16032.0
2019-04-29 10:05:00,101.67,101.84,101.63,101.72,9046.0,97.0534,97.2157,97.0152,97.1011,9046.0
2019-04-29 10:10:00,101.75,101.85,101.73,101.76,11097.0,97.1297,97.2252,97.1106,97.1393,11097.0
2019-04-29 10:15:00,101.75,101.89,101.74,101.88,7491.0,97.1297,97.2634,97.1202,97.2538,7491.0
2019-04-29 10:20:00,101.92,102.07,101.92,102.05,6211.0,97.292,97.4352,97.292,97.4161,6211.0
2019-04-29 10:25:00,102.03,102.14,101.99,102.03,8989.0,97.397,97.502,97.3588,97.397,8989.0
2019-04-29 10:30:00,102.06,102.12,101.99,102.08,7612.0,97.4257,97.4829,97.3588,97.4448,7612.0
2019-04-29 10:35:00,102.11,102.19,102.09,102.19,3400.0,97.4734,97.5498,97.4543,97.5498,3400.0
2019-04-29 10:40:00,102.2,102.23,102.14,102.19,6082.0,97.5593,97.5879,97.502,97.5498,6082.0
2019-04-29 10:45:00,102.2,102.3,102.19,102.27,8265.0,97.5593,97.6548,97.5498,97.6261,8265.0
2019-04-29 10:50:00,102.28,102.28,102.15,102.17,5386.0,97.6357,97.6357,97.5116,97.5307,5386.0
2019-04-29 10:55:00,102.19,102.35,102.15,102.35,8233.0,97.5498,97.7025,97.5116,97.7025,8233.0
2019-04-29 11:00:00,102.34,102.43,102.3,102.43,17921.0,97.6929,97.7789,97.6548,97.7789,17921.0
2019-04-29 11:05:00,102.43,102.48,102.26,102.33,44953.0,97.7789,97.8266,97.6166,97.6834,44953.0
2019-04-29 11:10:00,102.31,102.34,102.22,102.32,7216.0,97.6643,97.6929,97.5784,97.6739,7216.0
2019-04-29 11:15:00,102.32,102.33,102.22,102.24,8936.0,97.6739,97.6834,97.5784,97.5975,8936.0
2019-04-29 11:20:00,102.25,102.28,102.2,102.25,13678.0,97.607,97.6357,97.5593,97.607,13678.0
2019-04-29 11:25:00,102.24,102.24,102.1,102.24,15758.0,97.5975,97.5975,97.4638,97.5975,15758.0
2019-04-29 11:30:00,102.21,102.24,102.16,102.18,14717.0,97.5689,97.5975,97.5211,97.5402,14717.0
2019-04-29 11:35:00,102.19,102.19,102.09,102.09,7567.0,97.5498,97.5498,97.4543,97.4543,7567.0
2019-04-29 11:40:00,102.11,102.12,102.02,102.04,4124.0,97.4734,97.4829,97.3875,97.4066,4124.0
2019-04-29 11:45:00,102.03,102.07,102.0,102.01,5904.0,97.397,97.4352,97.3684,97.3779,5904.0
2019-04-29 11:50:00,102.0,102.12,101.98,102.0,10573.0,97.3684,97.4829,97.3493,97.3684,10573.0
2019-04-29 11:55:00,102.0,102.0,101.87,101.89,8706.0,97.3684,97.3684,97.2443,97.2634,8706.0
2019-04-29 12:00:00,101.88,102.04,101.81,102.02,35726.0,97.2538,97.4066,97.187,97.3875,35726.0
2019-04-29 12:05:00,102.01,102.05,101.91,101.91,37937.0,97.3779,97.4161,97.2825,97.2825,37937.0
2019-04-29 12:10:00,101.92,101.93,101.74,101.81,50564.0,97.292,97.3016,97.1202,97.187,50564.0
2019-04-29 12:15:00,101.82,101.95,101.81,101.85,53963.0,97.1966,97.3207,97.187,97.2252,53963.0
2019-04-29 12:20:00,101.85,101.93,101.7,101.72,75495.0,97.2252,97.3016,97.082,97.1011,75495.0
2019-04-29 12:25:00,101.75,101.92,101.72,101.9,81552.0,97.1297,97.292,97.1011,97.2729,81552.0
2019-04-29 12:30:00,101.9,101.94,101.82,101.9,22798.0,97.2729,97.3111,97.1966,97.2729,22798.0
2019-04-29 12:35:00,101.9,101.93,101.82,101.82,13999.0,97.2729,97.3016,97.1966,97.1966,13999.0
2019-04-29 12:40:00,101.82,101.86,101.75,101.78,5232.0,97.1966,97.2347,97.1297,97.1584,5232.0
2019-04-29 12:45:00,101.8,101.8,101.65,101.68,9051.0,97.1775,97.1775,97.0343,97.0629,9051.0
2019-04-29 12:50:00,101.66,101.75,101.66,101.7,8829.0,97.0438,97.1297,97.0438,97.082,8829.0
2019-04-29 12:55:00,101.7,101.79,101.63,101.79,23886.0,97.082,97.1679,97.0152,97.1679,23886.0
2019-04-29 13:00:00,101.8,101.8,101.67,101.7,8653.0,97.1775,97.1775,97.0534,97.082,8653.0
2019-04-29 13:05:00,101.69,101.75,101.65,101.71,11431.0,97.0725,97.1297,97.0343,97.0916,11431.0
2019-04-29 13:10:00,101.7,101.72,101.6,101.63,9641.0,97.082,97.1011,96.9866,97.0152,9641.0
2019-04-29 13:15:00,101.64,101.67,101.61,101.62,14385.0,97.0247,97.0534,96.9961,97.0056,14385.0
2019-04-29 13:20:00,101.62,101.68,101.61,101.65,16966.0,97.0056,97.0629,96.9961,97.0343,16966.0
2019-04-29 13:25:00,101.63,101.65,101.59,101.6,8219.0,97.0152,97.0343,96.977,96.9866,8219.0
2019-04-29 13:30:00,101.59,101.75,101.59,101.74,7659.0,96.977,97.1297,96.977,97.1202,7659.0
2019-04-29 13:35:00,101.74,101.75,101.59,101.64,12719.0,97.1202,97.1297,96.977,97.0247,12719.0
2019-04-29 13:40:00,101.64,101.64,101.52,101.53,7663.0,97.0247,97.0247,96.9102,96.9197,7663.0
2019-04-29 13:45:00,101.53,101.56,101.35,101.35,17254.0,96.9197,96.9484,96.7479,96.7479,17254.0
2019-04-29 13:50:00,101.34,101.35,101.21,101.31,20326.0,96.7384,96.7479,96.6143,96.7097,20326.0
2019-04-29 13:55:00,101.31,101.45,101.31,101.45,7742.0,96.7097,96.8434,96.7097,96.8434,7742.0
2019-04-29 14:00:00,101.41,101.58,101.41,101.54,12082.0,96.8052,96.9675,96.8052,96.9293,12082.0
2019-04-29 14:05:00,101.53,101.66,101.49,101.58,11349.0,96.9197,97.0438,96.8815,96.9675,11349.0
2019-04-29 14:10:00,101.55,101.57,101.47,101.49,12171.0,96.9388,96.9579,96.8625,96.8815,12171.0
2019-04-29 14:15:00,101.48,101.65,101.48,101.62,13735.0,96.872,97.0343,96.872,97.0056,13735.0
2019-04-29 14:20:00,101.64,101.64,101.37,101.44,55447.0,97.0247,97.0247,96.767,96.8338,55447.0
2019-04-29 14:25:00,101.45,101.45,101.27,101.33,54491.0,96.8434,96.8434,96.6715,96.7288,54491.0
2019-04-29 14:30:00,101.34,101.61,101.34,101.61,20188.0,96.7384,96.9961,96.7384,96.9961,20188.0
2019-04-29 14:35:00,101.62,101.86,101.6,101.75,14138.0,97.0056,97.2347,96.9866,97.1297,14138.0
2019-04-29 14:40:00,101.74,101.77,101.7,101.7,22617.0,97.1202,97.1488,97.082,97.082,22617.0
2019-04-29 14:45:00,101.68,101.77,101.64,101.68,32729.0,97.0629,97.1488,97.0247,97.0629,32729.0
2019-04-29 14:50:00,101.66,101.7,101.6,101.62,13005.0,97.0438,97.082,96.9866,97.0056,13005.0
2019-04-29 14:55:00,101.6,101.67,101.55,101.57,13083.0,96.9866,97.0534,96.9388,96.9579,13083.0
2019-04-29 15:00:00,101.58,101.58,101.44,101.44,12086.0,96.9675,96.9675,96.8338,96.8338,12086.0
2019-04-29 15:05:00,101.43,101.43,101.27,101.28,24481.0,96.8243,96.8243,96.6715,96.6811,24481.0
2019-04-29 15:10:00,101.27,101.39,101.23,101.24,22155.0,96.6715,96.7861,96.6334,96.6429,22155.0
2019-04-29 15:15:00,101.23,101.23,101.1,101.14,26380.0,96.6334,96.6334,96.5093,96.5474,26380.0
2019-04-29 15:20:00,101.15,101.21,101.13,101.14,21090.0,96.557,96.6143,96.5379,96.5474,21090.0
2019-04-29 15:25:00,101.16,101.19,101.04,101.1,30665.0,96.5665,96.5952,96.452,96.5093,30665.0
2019-04-29 15:30:00,101.09,101.19,101.07,101.07,27437.0,96.4997,96.5952,96.4806,96.4806,27437.0
2019-04-29 15:35:00,101.09,101.21,101.04,101.18,31901.0,96.4997,96.6143,96.452,96.5856,31901.0
2019-04-29 15:40:00,101.17,101.17,101.05,101.09,31465.0,96.5761,96.5761,96.4615,96.4997,31465.0
2019-04-29 15:45:00,101.09,101.1,101.0,101.0,59749.0,96.4997,96.5093,96.4138,96.4138,59749.0
2019-04-29 15:50:00,101.0,101.0,100.88,100.88,79138.0,96.4138,96.4138,96.2992,96.2992,79138.0
2019-04-29 15:55:00,100.88,101.24,100.88,101.18,251967.0,96.2992,96.6429,96.2992,96.5856,251967.0
2019-04-30 09:30:00,101.24,101.62,100.68,100.72,57267.0,96.6429,97.0056,96.1083,96.1465,57267.0
2019-04-30 09:35:00,100.64,101.1,100.63,100.99,11571.0,96.0701,96.5093,96.0606,96.4043,11571.0
2019-04-30 09:40:00,101.02,101.17,100.91,101.17,86881.0,96.4329,96.5761,96.3279,96.5761,86881.0
2019-04-30 09:45:00,101.14,101.83,101.05,101.83,17299.0,96.5474,97.2061,96.4615,97.2061,17299.0
2019-04-30 09:50:00,101.82,101.82,101.45,101.78,10200.0,97.1966,97.1966,96.8434,97.1584,10200.0
2019-04-30 09:55:00,101.77,102.15,101.73,102.02,28103.0,97.1488,97.5116,97.1106,97.3875,28103.0
2019-04-30 10:00:00,102.09,102.17,101.96,102.11,28303.0,97.4543,97.5307,97.3302,97.4734,28303.0
2019-04-30 10:05:00,102.13,102.26,101.97,101.97,12112.0,97.4925,97.6166,97.3398,97.3398,12112.0
2019-04-30 10:10:00,101.97,102.03,101.84,102.03,9319.0,97.3398,97.397,97.2157,97.397,9319.0
2019-04-30 10:15:00,102.03,102.14,101.88,101.99,13136.0,97.397,97.502,97.2538,97.3588,13136.0
2019-04-30 10:20:00,102.0,102.15,102.0,102.15,10641.0,97.3684,97.5116,97.3684,97.5116,10641.0
2019-04-30 10:25:00,102.14,102.16,101.99,102.16,8341.0,97.502,97.5211,97.3588,97.5211,8341.0
2019-04-30 10:30:00,102.17,102.25,102.11,102.13,16746.0,97.5307,97.607,97.4734,97.4925,16746.0
2019-04-30 10:35:00,102.13,102.17,102.03,102.06,21804.0,97.4925,97.5307,97.397,97.4257,21804.0
2019-04-30 10:40:00,101.99,102.11,101.94,101.94,9200.0,97.3588,97.4734,97.3111,97.3111,9200.0
2019-04-30 10:45:00,101.93,102.07,101.93,101.98,29118.0,97.3016,97.4352,97.3016,97.3493,29118.0
2019-04-30 10:50:00,101.95,101.96,101.87,101.91,7881.0,97.3207,97.3302,97.2443,97.2825,7881.0
2019-04-30 10:55:00,101.91,101.93,101.67,101.68,19822.0,97.2825,97.3016,97.0534,97.0629,19822.0
2019-04-30 11:00:00,101.68,101.73,101.48,101.52,20455.0,97.0629,97.1106,96.872,96.9102,20455.0
2019-04-30 11:05:00,101.54,101.56,101.43,101.43,48916.0,96.9293,96.9484,96.8243,96.8243,48916.0
2019-04-30 11:10:00,101.43,101.45,101.02,101.11,23195.0,96.8243,96.8434,96.4329,96.5188,23195.0
2019-04-30 11:15:00,101.11,101.18,101.01,101.16,15032.0,96.5188,96.5856,96.4233,96.5665,15032.0
2019-04-30 11:20:00,101.18,101.31,101.09,101.25,10594.0,96.5856,96.7097,96.4997,96.6524,10594.0
2019-04-30 11:25:00,101.25,101.27,101.12,101.17,17767.0,96.6524,96.6715,96.5283,96.5761,17767.0
2019-04-30 11:30:00,101.19,101.3,101.15,101.23,31677.0,96.5952,96.7002,96.557,96.6334,31677.0
2019-04-30 11:35:00,101.25,101.53,101.22,101.41,27495.0,96.6524,96.9197,96.6238,96.8052,27495.0
2019-04-30 11:40:00,101.44,101.47,101.38,101.39,23060.0,96.8338,96.8625,96.7765,96.7861,23060.0
2019-04-30 11:45:00,101.39,101.42,101.29,101.36,15119.0,96.7861,96.8147,96.6906,96.7574,15119.0
2019-04-30 11:50:00,101.37,101.46,101.36,101.4,14614.0,96.767,96.8529,96.7574,96.7956,14614.0
2019-04-30 11:55:00,101.4,101.55,101.38,101.39,20511.0,96.7956,96.9388,96.7765,96.7861,20511.0
2019-04-30 12:00:00,101.42,101.43,101.34,101.41,14185.0,96.8147,96.8243,96.7384,96.8052,14185.0
2019-04-30 12:05:00,101.4,101.42,101.32,101.42,11503.0,96.7956,96.8147,96.7193,96.8147,11503.0
2019-04-30 12:10:00,101.42,101.52,101.41,101.49,14589.0,96.8147,96.9102,96.8052,96.8815,14589.0
2019-04-30 12:15:00,101.5,101.53,101.46,101.47,11936.0,96.8911,96.9197,96.8529,96.8625,11936.0
2019-04-30 12:20:00,101.46,101.52,101.46,101.46,10028.0,96.8529,96.9102,96.8529,96.8529,10028.0
2019-04-30 12:25:00,101.49,101.54,101.47,101.53,12964.0,96.8815,96.9293,96.8625,96.9197,12964.0
2019-04-30 12:30:00,101.54,101.54,101.47,101.5,12904.0,96.9293,96.9293,96.8625,96.8911,12904.0
2019-04-30 12:35:00,101.51,101.54,101.48,101.52,10073.0,96.9006,96.9293,96.872,96.9102,10073.0
2019-04-30 12:40:00,101.51,101.59,101.5,101.58,10593.0,96.9006,96.977,96.8911,96.9675,10593.0
2019-04-30 12:45:00,101.59,101.59,101.47,101.48,9012.0,96.977,96.977,96.8625,96.872,9012.0
2019-04-30 12:50:00,101.49,101.54,101.47,101.53,11334.0,96.8815,96.9293,96.8625,96.9197,11334.0
2019-04-30 12:55:00,101.52,101.68,101.52,101.68,14024.0,96.9102,97.0629,96.9102,97.0629,14024.0
2019-04-30 13:00:00,101.67,101.78,101.66,101.74,4485.0,97.0534,97.1584,97.0438,97.1202,4485.0
2019-04-30 13:05:00,101.73,101.78,101.69,101.76,5870.0,97.1106,97.1584,97.0725,97.1393,5870.0
2019-04-30 13:10:00,101.74,101.86,101.74,101.8,9210.0,97.1202,97.2347,97.1202,97.1775,9210.0
2019-04-30 13:15:00,101.81,101.93,101.81,101.93,5613.0,97.187,97.3016,97.187,97.3016,5613.0
2019-04-30 13:20:00,101.92,101.92,101.83,101.86,8096.0,97.292,97.292,97.2061,97.2347,8096.0
2019-04-30 13:25:00,101.85,101.87,101.79,101.8,6623.0,97.2252,97.2443,97.1679,97.1775,6623.0
2019-04-30 13:30:00,101.8,101.82,101.75,101.77,12505.0,97.1775,97.1966,97.1297,97.1488,12505.0
2019-04-30 13:35:00,101.79,101.84,101.78,101.84,8152.0,97.1679,97.2157,97.1584,97.2157,8152.0
2019-04-30 13:40:00,101.84,101.91,101.8,101.91,4229.0,97.2157,97.2825,97.1775,97.2825,4229.0
2019-04-30 13:45:00,101.93,101.93,101.88,101.88,6823.0,97.3016,97.3016,97.2538,97.2538,6823.0
2019-04-30 13:50:00,101.88,101.9,101.77,101.89,15205.0,97.2538,97.2729,97.1488,97.2634,15205.0
2019-04-30 13:55:00,101.88,101.94,101.8,101.84,11227.0,97.2538,97.3111,97.1775,97.2157,11227.0
2019-04-30 14:00:00,101.83,101.92,101.83,101.87,8360.0,97.2061,97.292,97.2061,97.2443,8360.0
2019-04-30 14:05:00,101.89,101.89,101.79,101.79,6573.0,97.2634,97.2634,97.1679,97.1679,6573.0
2019-04-30 14:10:00,101.8,101.8,101.75,101.78,7990.0,97.1775,97.1775,97.1297,97.1584,7990.0
2019-04-30 14:15:00,101.78,101.81,101.73,101.79,9673.0,97.1584,97.187,97.1106,97.1679,9673.0
2019-04-30 14:20:00,101.8,101.85,101.77,101.81,5778.0,97.1775,97.2252,97.1488,97.187,5778.0
2019-04-30 14:25:00,101.8,101.85,101.78,101.84,11087.0,97.1775,97.2252,97.1584,97.2157,11087.0
2019-04-30 14:30:00,101.85,101.85,101.77,101.79,8085.0,97.2252,97.2252,97.1488,97.1679,8085.0
2019-04-30 14:35:00,101.8,101.83,101.76,101.83,16466.0,97.1775,97.2061,97.1393,97.2061,16466.0
2019-04-30 14:40:00,101.82,101.98,101.82,101.98,9381.0,97.1966,97.3493,97.1966,97.3493,9381.0
2019-04-30 14:45:00,101.98,102.09,101.98,102.08,11385.0,97.3493,97.4543,97.3493,97.4448,11385.0
2019-04-30 14:50:00,102.08,102.08,101.89,101.91,14402.0,97.4448,97.4448,97.2634,97.2825,14402.0
2019-04-30 14:55:00,101.91,101.94,101.89,101.93,12564.0,97.2825,97.3111,97.2634,97.3016,12564.0
2019-04-30 15:00:00,101.95,102.01,101.93,101.98,13505.0,97.3207,97.3779,97.3016,97.3493,13505.0
2019-04-30 15:05:00,101.99,102.02,101.95,101.95,12184.0,97.3588,97.3875,97.3207,97.3207,12184.0
2019-04-30 15:10:00,101.95,101.95,101.87,101.87,10646.0,97.3207,97.3207,97.2443,97.2443,10646.0
2019-04-30 15:15:00,101.87,101.88,101.82,101.83,12800.0,97.2443,97.2538,97.1966,97.2061,12800.0
2019-04-30 15:20:00,101.83,101.92,101.81,101.83,17834.0,97.2061,97.292,97.187,97.2061,17834.0
2019-04-30 15:25:00,101.83,101.86,101.8,101.82,17443.0,97.2061,97.2347,97.1775,97.1966,17443.0
2019-04-30 15:30:00,101.82,101.84,101.78,101.82,22103.0,97.1966,97.2157,97.1584,97.1966,22103.0
2019-04-30 15:35:00,101.82,101.82,101.57,101.61,57285.0,97.1966,97.1966,96.9579,96.9961,57285.0
2019-04-30 15:40:00,101.61,101.71,101.46,101.48,44392.0,96.9961,97.0916,96.8529,96.872,44392.0
2019-04-30 15:45:00,101.47,101.64,101.47,101.6,72714.0,96.8625,97.0247,96.8625,96.9866,72714.0
2019-04-30 15:50:00,101.61,101.66,101.55,101.66,95969.0,96.9961,97.0438,96.9388,97.0438,95969.0
2019-04-30 15:55:00,101.65,101.93,101.64,101.82,175136.0,97.0343,97.3016,97.0247,97.1966,175136.0
2019-05-01 09:30:00,102.12,102.36,101.0,102.11,29578.0,97.4829,97.712,96.4138,97.4734,29578.0
2019-05-01 09:35:00,102.17,102.22,101.6,101.71,8211.0,97.5307,97.5784,96.9866,97.0916,8211.0
2019-05-01 09:40:00,101.71,101.95,101.51,101.6,27973.0,97.0916,97.3207,96.9006,96.9866,27973.0
2019-05-01 09:45:00,101.56,101.71,101.51,101.56,10205.0,96.9484,97.0916,96.9006,96.9484,10205.0
2019-05-01 09:50:00,101.56,101.64,101.48,101.64,11269.0,96.9484,97.0247,96.872,97.0247,11269.0
2019-05-01 09:55:00,101.61,101.84,101.57,101.66,10639.0,96.9961,97.2157,96.9579,97.0438,10639.0
2019-05-01 10:00:00,101.63,101.94,101.41,101.94,13322.0,97.0152,97.3111,96.8052,97.3111,13322.0
2019-05-01 10:05:00,102.0,102.15,101.92,102.12,6203.0,97.3684,97.5116,97.292,97.4829,6203.0
2019-05-01 10:10:00,102.17,102.34,102.14,102.26,8060.0,97.5307,97.6929,97.502,97.6166,8060.0
2019-05-01 10:15:00,102.26,102.27,102.15,102.16,15325.0,97.6166,97.6261,97.5116,97.5211,15325.0
2019-05-01 10:20:00,102.12,102.36,102.12,102.32,7453.0,97.4829,97.712,97.4829,97.6739,7453.0
2019-05-01 10:25:00,102.32,102.34,102.15,102.2,8870.0,97.6739,97.6929,97.5116,97.5593,8870.0
2019-05-01 10:30:00,102.28,102.46,102.25,102.45,10429.0,97.6357,97.8075,97.607,97.798,10429.0
2019-05-01 10:35:00,102.46,102.54,102.34,102.34,13904.0,97.8075,97.8839,97.6929,97.6929,13904.0
2019-05-01 10:40:00,102.36,102.4,102.22,102.22,17265.0,97.712,97.7502,97.5784,97.5784,17265.0
2019-05-01 10:45:00,102.23,102.43,102.22,102.35,10604.0,97.5879,97.7789,97.5784,97.7025,10604.0
2019-05-01 10:50:00,102.37,102.43,102.24,102.29,12027.0,97.7216,97.7789,97.5975,97.6452,12027.0
2019-05-01 10:55:00,102.26,102.3,102.16,102.16,20913.0,97.6166,97.6548,97.5211,97.5211,20913.0
2019-05-01 11:00:00,102.17,102.19,102.06,102.18,23649.0,97.5307,97.5498,97.4257,97.5402,23649.0
2019-05-01 11:05:00,102.18,102.42,102.13,102.37,67425.0,97.5402,97.7693,97.4925,97.7216,67425.0
2019-05-01 11:10:00,102.35,102.46,102.35,102.44,5588.0,97.7025,97.8075,97.7025,97.7884,5588.0
2019-05-01 11:15:00,102.46,102.61,102.41,102.41,18224.0,97.8075,97.9507,97.7598,97.7598,18224.0
2019-05-01 11:20:00,102.41,102.5,102.38,102.43,7912.0,97.7598,97.8457,97.7311,97.7789,7912.0
2019-05-01 11:25:00,102.41,102.47,102.37,102.4,10517.0,97.7598,97.817,97.7216,97.7502,10517.0
2019-05-01 11:30:00,102.38,102.4,102.22,102.22,12220.0,97.7311,97.7502,97.5784,97.5784,12220.0
2019-05-01 11:35:00,102.2,102.31,102.18,102.28,5299.0,97.5593,97.6643,97.5402,97.6357,5299.0
2019-05-01 11:40:00,102.31,102.51,102.28,102.51,7948.0,97.6643,97.8552,97.6357,97.8552,7948.0
2019-05-01 11:45:00,102.5,102.54,102.35,102.35,10700.0,97.8457,97.8839,97.7025,97.7025,10700.0
2019-05-01 11:50:00,102.36,102.43,102.32,102.42,3137.0,97.712,97.7789,97.6739,97.7693,3137.0
2019-05-01 11:55:00,102.42,102.44,102.33,102.35,5338.0,97.7693,97.7884,97.6834,97.7025,5338.0
2019-05-01 12:00:00,102.36,102.39,102.3,102.33,4928.0,97.712,97.7407,97.6548,97.6834,4928.0
2019-05-01 12:05:00,102.31,102.33,102.22,102.32,9695.0,97.6643,97.6834,97.5784,97.6739,9695.0
2019-05-01 12:10:00,102.33,102.35,102.27,102.27,3648.0,97.6834,97.7025,97.6261,97.6261,3648.0
2019-05-01 12:15:00,102.27,102.31,102.19,102.19,11119.0,97.6261,97.6643,97.5498,97.5498,11119.0
2019-05-01 12:20:00,102.2,102.29,102.18,102.21,6417.0,97.5593,97.6452,97.5402,97.5689,6417.0
2019-05-01 12:25:00,102.18,102.23,102.13,102.23,5869.0,97.5402,97.5879,97.4925,97.5879,5869.0
2019-05-01 12:30:00,102.22,102.22,102.16,102.19,6650.0,97.5784,97.5784,97.5211,97.5498,6650.0
2019-05-01 12:35:00,102.17,102.17,102.08,102.08,6902.0,97.5307,97.5307,97.4448,97.4448,6902.0
2019-05-01 12:40:00,102.1,102.1,102.0,102.06,27209.0,97.4638,97.4638,97.3684,97.4257,27209.0
2019-05-01 12:45:00,102.06,102.1,102.01,102.08,24736.0,97.4257,97.4638,97.3779,97.4448,24736.0
2019-05-01 12:50:00,102.1,102.1,102.02,102.06,7870.0,97.4638,97.4638,97.3875,97.4257,7870.0
2019-05-01 12:55:00,102.04,102.1,102.03,102.09,3932.0,97.4066,97.4638,97.397,97.4543,3932.0
2019-05-01 13:00:00,102.11,102.29,102.11,102.17,10619.0,97.4734,97.6452,97.4734,97.5307,10619.0
2019-05-01 13:05:00,102.18,102.18,102.11,102.13,7350.0,97.5402,97.5402,97.4734,97.4925,7350.0
2019-05-01 13:10:00,102.17,102.18,102.12,102.14,6706.0,97.5307,97.5402,97.4829,97.502,6706.0
2019-05-01 13:15:00,102.14,102.21,102.14,102.2,3270.0,97.502,97.5689,97.502,97.5593,3270.0
2019-05-01 13:20:00,102.22,102.27,102.2,102.2,5295.0,97.5784,97.6261,97.5593,97.5593,5295.0
2019-05-01 13:25:00,102.2,102.25,102.19,102.23,6909.0,97.5593,97.607,97.5498,97.5879,6909.0
2019-05-01 13:30:00,102.26,102.3,102.18,102.18,11038.0,97.6166,97.6548,97.5402,97.5402,11038.0
2019-05-01 13:35:00,102.19,102.32,102.18,102.31,6875.0,97.5498,97.6739,97.5402,97.6643,6875.0
2019-05-01 13:40:00,102.33,102.33,102.24,102.33,5422.0,97.6834,97.6834,97.5975,97.6834,5422.0
2019-05-01 13:45:00,102.31,102.36,102.27,102.29,5910.0,97.6643,97.712,97.6261,97.6452,5910.0
2019-05-01 13:50:00,102.28,102.28,102.21,102.26,2326.0,97.6357,97.6357,97.5689,97.6166,2326.0
2019-05-01 13:55:00,102.3,102.35,102.23,102.35,6530.0,97.6548,97.7025,97.5879,97.7025,6530.0
2019-05-01 14:00:00,102.37,102.62,102.35,102.6,11962.0,97.7216,97.9602,97.7025,97.9411,11962.0
2019-05-01 14:05:00,102.64,102.64,102.52,102.52,12685.0,97.9793,97.9793,97.8648,97.8648,12685.0
2019-05-01 14:10:00,102.49,102.7,102.49,102.7,13238.0,97.8361,98.0366,97.8361,98.0366,13238.0
2019-05-01 14:15:00,102.71,102.8,102.66,102.73,9160.0,98.0461,98.1321,97.9984,98.0652,9160.0
2019-05-01 14:20:00,102.73,102.75,102.6,102.62,13884.0,98.0652,98.0843,97.9411,97.9602,13884.0
2019-05-01 14:25:00,102.62,102.7,102.56,102.59,7904.0,97.9602,98.0366,97.903,97.9316,7904.0
2019-05-01 14:30:00,102.59,102.61,102.4,102.46,22697.0,97.9316,97.9507,97.7502,97.8075,22697.0
2019-05-01 14:35:00,102.44,102.45,102.06,102.06,12144.0,97.7884,97.798,97.4257,97.4257,12144.0
2019-05-01 14:40:00,102.04,102.04,101.82,101.96,13206.0,97.4066,97.4066,97.1966,97.3302,13206.0
2019-05-01 14:45:00,101.97,102.14,101.94,102.09,7604.0,97.3398,97.502,97.3111,97.4543,7604.0
2019-05-01 14:50:00,102.13,102.19,101.99,102.15,20652.0,97.4925,97.5498,97.3588,97.5116,20652.0
2019-05-01 14:55:00,102.12,102.18,102.0,102.0,16673.0,97.4829,97.5402,97.3684,97.3684,16673.0
2019-05-01 15:00:00,101.99,102.15,101.95,102.12,77864.0,97.3588,97.5116,97.3207,97.4829,77864.0
2019-05-01 15:05:00,102.1,102.18,102.08,102.15,23516.0,97.4638,97.5402,97.4448,97.5116,23516.0
2019-05-01 15:10:00,102.14,102.23,102.11,102.17,9716.0,97.502,97.5879,97.4734,97.5307,9716.0
2019-05-01 15:15:00,102.15,102.2,102.15,102.19,16413.0,97.5116,97.5593,97.5116,97.5498,16413.0
2019-05-01 15:20:00,102.18,102.21,102.14,102.14,40912.0,97.5402,97.5689,97.502,97.502,40912.0
2019-05-01 15:25:00,102.14,102.19,102.05,102.05,31713.0,97.502,97.5498,97.4161,97.4161,31713.0
2019-05-01 15:30:00,102.07,102.09,101.91,101.98,19230.0,97.4352,97.4543,97.2825,97.3493,19230.0
2019-05-01 15:35:00,101.96,102.12,101.93,101.96,14195.0,97.3302,97.4829,97.3016,97.3302,14195.0
2019-05-01 15:40:00,101.95,101.97,101.78,101.85,34367.0,97.3207,97.3398,97.1584,97.2252,34367.0
2019-05-01 15:45:00,101.86,101.86,101.6,101.62,41936.0,97.2347,97.2347,96.9866,97.0056,41936.0
2019-05-01 15:50:00,101.62,101.75,101.55,101.67,64142.0,97.0056,97.1297,96.9388,97.0534,64142.0
2019-05-01 15:55:00,101.67,101.93,101.67,101.74,129281.0,97.0534,97.3016,97.0534,97.1202,129281.0
2019-05-02 09:30:00,100.27,102.49,100.26,101.74,62736.0,95.7169,97.8361,95.7074,97.1202,62736.0
2019-05-02 09:35:00,101.6,101.62,101.03,101.45,42656.0,96.9866,97.0056,96.4424,96.8434,42656.0
2019-05-02 09:40:00,101.47,101.81,101.25,101.25,16450.0,96.8625,97.187,96.6524,96.6524,16450.0
2019-05-02 09:45:00,101.25,101.76,101.01,101.59,26640.0,96.6524,97.1393,96.4233,96.977,26640.0
2019-05-02 09:50:00,101.59,101.75,101.5,101.6,17474.0,96.977,97.1297,96.8911,96.9866,17474.0
2019-05-02 09:55:00,101.65,102.28,101.6,102.13,38052.0,97.0343,97.6357,96.9866,97.4925,38052.0
2019-05-02 10:00:00,102.2,102.25,101.88,102.0,20901.0,97.5593,97.607,97.2538,97.3684,20901.0
2019-05-02 10:05:00,102.0,102.02,101.67,101.74,22610.0,97.3684,97.3875,97.0534,97.1202,22610.0
2019-05-02 10:10:00,101.75,102.14,101.75,102.11,16627.0,97.1297,97.502,97.1297,97.4734,16627.0
2019-05-02 10:15:00,102.14,102.15,101.98,102.02,15561.0,97.502,97.5116,97.3493,97.3875,15561.0
2019-05-02 10:20:00,101.98,102.32,101.98,102.14,16740.0,97.3493,97.6739,97.3493,97.502,16740.0
2019-05-02 10:25:00,102.19,102.19,101.95,102.05,7004.0,97.5498,97.5498,97.3207,97.4161,7004.0
2019-05-02 10:30:00,102.0,102.26,101.96,102.22,11625.0,97.3684,97.6166,97.3302,97.5784,11625.0
2019-05-02 10:35:00,102.22,102.33,102.15,102.24,12336.0,97.5784,97.6834,97.5116,97.5975,12336.0
2019-05-02 10:40:00,102.26,102.38,102.15,102.3,34500.0,97.6166,97.7311,97.5116,97.6548,34500.0
2019-05-02 10:45:00,102.32,102.47,102.23,102.23,15515.0,97.6739,97.817,97.5879,97.5879,15515.0
2019-05-02 10:50:00,102.22,102.25,102.03,102.07,10300.0,97.5784,97.607,97.397,97.4352,10300.0
2019-05-02 10:55:00,102.08,102.27,102.08,102.13,14174.0,97.4448,97.6261,97.4448,97.4925,14174.0
2019-05-02 11:00:00,102.12,102.3,102.12,102.3,7378.0,97.4829,97.6548,97.4829,97.6548,7378.0
2019-05-02 11:05:00,102.31,102.32,102.18,102.26,9782.0,97.6643,97.6739,97.5402,97.6166,9782.0
2019-05-02 11:10:00,102.32,102.41,102.27,102.36,8317.0,97.6739,97.7598,97.6261,97.712,8317.0
2019-05-02 11:15:00,102.37,102.4,102.25,102.32,9600.0,97.7216,97.7502,97.607,97.6739,9600.0
2019-05-02 11:20:00,102.34,102.34,102.08,102.09,13196.0,97.6929,97.6929,97.4448,97.4543,13196.0
2019-05-02 11:25:00,102.1,102.24,102.05,102.15,16316.0,97.4638,97.5975,97.4161,97.5116,16316.0
2019-05-02 11:30:00,102.17,102.34,102.16,102.32,9423.0,97.5307,97.6929,97.5211,97.6739,9423.0
2019-05-02 11:35:00,102.28,102.46,102.2,102.45,8754.0,97.6357,97.8075,97.5593,97.798,8754.0
2019-05-02 11:40:00,102.43,102.57,102.39,102.39,10404.0,97.7789,97.9125,97.7407,97.7407,10404.0
2019-05-02 11:45:00,102.41,102.41,102.1,102.13,15478.0,97.7598,97.7598,97.4638,97.4925,15478.0
2019-05-02 11:50:00,102.19,102.21,101.98,101.98,17989.0,97.5498,97.5689,97.3493,97.3493,17989.0
2019-05-02 11:55:00,101.97,102.04,101.8,101.89,54404.0,97.3398,97.4066,97.1775,97.2634,54404.0
2019-05-02 12:00:00,101.85,101.91,101.63,101.78,13851.0,97.2252,97.2825,97.0152,97.1584,13851.0
2019-05-02 12:05:00,101.77,101.95,101.77,101.93,10279.0,97.1488,97.3207,97.1488,97.3016,10279.0
2019-05-02 12:10:00,101.93,102.0,101.81,101.83,10271.0,97.3016,97.3684,97.187,97.2061,10271.0
2019-05-02 12:15:00,101.82,101.91,101.79,101.88,6662.0,97.1966,97.2825,97.1679,97.2538,6662.0
2019-05-02 12:20:00,101.87,102.05,101.86,101.92,7452.0,97.2443,97.4161,97.2347,97.292,7452.0
2019-05-02 12:25:00,101.94,102.0,101.82,102.0,7028.0,97.3111,97.3684,97.1966,97.3684,7028.0
2019-05-02 12:30:00,101.97,102.15,101.92,102.15,4860.0,97.3398,97.5116,97.292,97.5116,4860.0
2019-05-02 12:35:00,102.11,102.2,102.01,102.11,7024.0,97.4734,97.5593,97.3779,97.4734,7024.0
2019-05-02 12:40:00,102.14,102.14,102.0,102.01,4508.0,97.502,97.502,97.3684,97.3779,4508.0
2019-05-02 12:45:00,101.99,102.14,101.94,102.14,3703.0,97.3588,97.502,97.3111,97.502,3703.0
2019-05-02 12:50:00,102.13,102.17,101.94,101.95,7311.0,97.4925,97.5307,97.3111,97.3207,7311.0
2019-05-02 12:55:00,101.92,102.02,101.84,101.87,5536.0,97.292,97.3875,97.2157,97.2443,5536.0
2019-05-02 13:00:00,101.9,101.92,101.71,101.71,12273.0,97.2729,97.292,97.0916,97.0916,12273.0
2019-05-02 13:05:00,101.72,102.07,101.72,102.04,7655.0,97.1011,97.4352,97.1011,97.4066,7655.0
2019-05-02 13:10:00,102.08,102.13,102.01,102.01,13858.0,97.4448,97.4925,97.3779,97.3779,13858.0
2019-05-02 13:15:00,102.04,102.08,101.93,101.95,8811.0,97.4066,97.4448,97.3016,97.3207,8811.0
2019-05-02 13:20:00,101.93,102.01,101.9,101.91,6961.0,97.3016,97.3779,97.2729,97.2825,6961.0
2019-05-02 13:25:00,101.89,101.98,101.85,101.86,6454.0,97.2634,97.3493,97.2252,97.2347,6454.0
2019-05-02 13:30:00,101.85,101.95,101.82,101.95,8512.0,97.2252,97.3207,97.1966,97.3207,8512.0
2019-05-02 13:35:00,101.95,102.15,101.92,102.0,7999.0,97.3207,97.5116,97.292,97.3684,7999.0
2019-05-02 13:40:00,102.02,102.2,102.02,102.11,14488.0,97.3875,97.5593,97.3875,97.4734,14488.0
2019-05-02 13:45:00,102.12,102.12,101.89,101.91,17325.0,97.4829,97.4829,97.2634,97.2825,17325.0
2019-05-02 13:50:00,101.96,102.23,101.96,102.11,6204.0,97.3302,97.5879,97.3302,97.4734,6204.0
2019-05-02 13:55:00,102.12,102.21,102.06,102.12,8371.0,97.4829,97.5689,97.4257,97.4829,8371.0
2019-05-02 14:00:00,102.13,102.31,102.01,102.3,8545.0,97.4925,97.6643,97.3779,97.6548,8545.0
2019-05-02 14:05:00,102.31,102.36,102.23,102.28,10485.0,97.6643,97.712,97.5879,97.6357,10485.0
2019-05-02 14:10:00,102.29,102.4,102.27,102.35,7938.0,97.6452,97.7502,97.6261,97.7025,7938.0
2019-05-02 14:15:00,102.35,102.47,102.29,102.35,9220.0,97.7025,97.817,97.6452,97.7025,9220.0
2019-05-02 14:20:00,102.35,102.42,102.28,102.29,10470.0,97.7025,97.7693,97.6357,97.6452,10470.0
2019-05-02 14:25:00,102.32,102.33,102.23,102.25,7930.0,97.6739,97.6834,97.5879,97.607,7930.0
2019-05-02 14:30:00,102.24,102.33,102.2,102.3,8784.0,97.5975,97.6834,97.5593,97.6548,8784.0
2019-05-02 14:35:00,102.27,102.34,102.23,102.33,8284.0,97.6261,97.6929,97.5879,97.6834,8284.0
2019-05-02 14:40:00,102.32,102.38,102.25,102.31,11619.0,97.6739,97.7311,97.607,97.6643,11619.0
2019-05-02 14:45:00,102.29,102.35,102.24,102.29,10902.0,97.6452,97.7025,97.5975,97.6452,10902.0
2019-05-02 14:50:00,102.27,102.49,102.22,102.49,13275.0,97.6261,97.8361,97.5784,97.8361,13275.0
2019-05-02 14:55:00,102.49,102.65,102.45,102.53,17821.0,97.8361,97.9889,97.798,97.8743,17821.0
2019-05-02 15:00:00,102.55,102.64,102.53,102.62,8314.0,97.8934,97.9793,97.8743,97.9602,8314.0
2019-05-02 15:05:00,102.63,102.64,102.56,102.58,10499.0,97.9698,97.9793,97.903,97.9221,10499.0
2019-05-02 15:10:00,102.6,102.73,102.6,102.69,13446.0,97.9411,98.0652,97.9411,98.0271,13446.0
2019-05-02 15:15:00,102.67,102.67,102.51,102.57,10636.0,98.008,98.008,97.8552,97.9125,10636.0
2019-05-02 15:20:00,102.58,102.63,102.51,102.62,10649.0,97.9221,97.9698,97.8552,97.9602,10649.0
2019-05-02 15:25:00,102.65,102.78,102.59,102.77,18026.0,97.9889,98.113,97.9316,98.1034,18026.0
2019-05-02 15:30:00,102.78,102.88,102.72,102.76,28185.0,98.113,98.2084,98.0557,98.0939,28185.0
2019-05-02 15:35:00,102.76,102.84,102.73,102.73,35028.0,98.0939,98.1702,98.0652,98.0652,35028.0
2019-05-02 15:40:00,102.74,102.79,102.63,102.78,28400.0,98.0748,98.1225,97.9698,98.113,28400.0
2019-05-02 15:45:00,102.78,102.83,102.73,102.81,39153.0,98.113,98.1607,98.0652,98.1416,39153.0
2019-05-02 15:50:00,102.8,102.97,102.78,102.88,62214.0,98.1321,98.2943,98.113,98.2084,62214.0
2019-05-02 15:55:00,102.89,103.17,102.82,103.14,132452.0,98.218,98.4853,98.1512,98.4566,132452.0
2019-05-03 09:30:00,102.54,103.51,102.0,103.08,55409.0,97.8839,98.8098,97.3684,98.3993,55409.0
2019-05-03 09:35:00,103.16,103.82,103.15,103.45,27239.0,98.4757,99.1057,98.4662,98.7525,27239.0
2019-05-03 09:40:00,103.45,103.45,102.72,102.73,37681.0,98.7525,98.7525,98.0557,98.0652,37681.0
2019-05-03 09:45:00,102.73,103.0,102.68,102.91,16485.0,98.0652,98.323,98.0175,98.2371,16485.0
2019-05-03 09:50:00,102.89,103.0,102.67,102.72,18010.0,98.218,98.323,98.008,98.0557,18010.0
2019-05-03 09:55:00,102.77,102.8,102.51,102.58,19167.0,98.1034,98.1321,97.8552,97.9221,19167.0
2019-05-03 10:00:00,102.61,102.62,102.39,102.47,16406.0,97.9507,97.9602,97.7407,97.817,16406.0
2019-05-03 10:05:00,102.39,102.39,102.14,102.36,13675.0,97.7407,97.7407,97.502,97.712,13675.0
2019-05-03 10:10:00,102.37,102.5,102.27,102.49,18186.0,97.7216,97.8457,97.6261,97.8361,18186.0
2019-05-03 10:15:00,102.5,102.62,102.47,102.47,13559.0,97.8457,97.9602,97.817,97.817,13559.0
2019-05-03 10:20:00,102.51,102.55,102.39,102.39,21296.0,97.8552,97.8934,97.7407,97.7407,21296.0
2019-05-03 10:25:00,102.41,102.45,102.19,102.32,21059.0,97.7598,97.798,97.5498,97.6739,21059.0
2019-05-03 10:30:00,102.34,102.4,102.17,102.25,15158.0,97.6929,97.7502,97.5307,97.607,15158.0
2019-05-03 10:35:00,102.27,102.32,102.2,102.24,14952.0,97.6261,97.6739,97.5593,97.5975,14952.0
2019-05-03 10:40:00,102.27,102.4,102.16,102.36,10511.0,97.6261,97.7502,97.5211,97.712,10511.0
2019-05-03 10:45:00,102.39,102.67,102.35,102.66,12799.0,97.7407,98.008,97.7025,97.9984,12799.0
2019-05-03 10:50:00,102.65,102.76,102.51,102.76,16149.0,97.9889,98.0939,97.8552,98.0939,16149.0
2019-05-03 10:55:00,102.76,102.8,102.66,102.7,10618.0,98.0939,98.1321,97.9984,98.0366,10618.0
2019-05-03 11:00:00,102.69,102.77,102.6,102.77,16363.0,98.0271,98.1034,97.9411,98.1034,16363.0
2019-05-03 11:05:00,102.8,102.97,102.78,102.92,14788.0,98.1321,98.2943,98.113,98.2466,14788.0
2019-05-03 11:10:00,102.91,103.08,102.91,103.03,11507.0,98.2371,98.3993,98.2371,98.3516,11507.0
2019-05-03 11:15:00,103.06,103.06,102.88,102.9,18834.0,98.3803,98.3803,98.2084,98.2275,18834.0
2019-05-03 11:20:00,102.9,103.0,102.79,102.95,19680.0,98.2275,98.323,98.1225,98.2753,19680.0
2019-05-03 11:25:00,102.94,103.11,102.92,103.09,11690.0,98.2657,98.428,98.2466,98.4089,11690.0
2019-05-03 11:30:00,103.14,103.18,103.06,103.08,15107.0,98.4566,98.4948,98.3803,98.3993,15107.0
2019-05-03 11:35:00,103.1,103.23,103.06,103.08,13187.0,98.4184,98.5425,98.3803,98.3993,13187.0
2019-05-03 11:40:00,103.12,103.37,103.11,103.3,20358.0,98.4375,98.6762,98.428,98.6094,20358.0
2019-05-03 11:45:00,103.29,103.29,103.18,103.24,10747.0,98.5998,98.5998,98.4948,98.5521,10747.0
2019-05-03 11:50:00,103.24,103.5,103.23,103.49,17439.0,98.5521,98.8003,98.5425,98.7907,17439.0
2019-05-03 11:55:00,103.49,103.52,103.35,103.43,23698.0,98.7907,98.8194,98.6571,98.7335,23698.0
2019-05-03 12:00:00,103.43,103.49,103.38,103.47,8902.0,98.7335,98.7907,98.6857,98.7716,8902.0
2019-05-03 12:05:00,103.49,103.58,103.47,103.5,11985.0,98.7907,98.8766,98.7716,98.8003,11985.0
2019-05-03 12:10:00,103.48,103.55,103.45,103.53,5696.0,98.7812,98.848,98.7525,98.8289,5696.0
2019-05-03 12:15:00,103.53,103.55,103.49,103.53,5910.0,98.8289,98.848,98.7907,98.8289,5910.0
2019-05-03 12:20:00,103.54,103.54,103.47,103.47,6926.0,98.8385,98.8385,98.7716,98.7716,6926.0
2019-05-03 12:25:00,103.48,103.58,103.48,103.52,10001.0,98.7812,98.8766,98.7812,98.8194,10001.0
2019-05-03 12:30:00,103.55,103.62,103.53,103.54,11496.0,98.848,98.9148,98.8289,98.8385,11496.0
2019-05-03 12:35:00,103.54,103.57,103.45,103.45,5256.0,98.8385,98.8671,98.7525,98.7525,5256.0
2019-05-03 12:40:00,103.43,103.47,103.4,103.43,7111.0,98.7335,98.7716,98.7048,98.7335,7111.0
2019-05-03 12:45:00,103.45,103.53,103.42,103.53,4227.0,98.7525,98.8289,98.7239,98.8289,4227.0
2019-05-03 12:50:00,103.53,103.63,103.53,103.58,6746.0,98.8289,98.9244,98.8289,98.8766,6746.0
2019-05-03 12:55:00,103.6,103.67,103.58,103.6,5703.0,98.8957,98.9626,98.8766,98.8957,5703.0
2019-05-03 13:00:00,103.61,103.66,103.5,103.65,10486.0,98.9053,98.953,98.8003,98.9435,10486.0
2019-05-03 13:05:00,103.68,103.69,103.56,103.6,6439.0,98.9721,98.9816,98.8576,98.8957,6439.0
2019-05-03 13:10:00,103.57,103.65,103.56,103.64,6535.0,98.8671,98.9435,98.8576,98.9339,6535.0
2019-05-03 13:15:00,103.65,103.81,103.65,103.8,10003.0,98.9435,99.0962,98.9435,99.0867,10003.0
2019-05-03 13:20:00,103.79,103.86,103.78,103.84,8420.0,99.0771,99.1439,99.0676,99.1248,8420.0
2019-05-03 13:25:00,103.85,103.89,103.83,103.85,14914.0,99.1344,99.1726,99.1153,99.1344,14914.0
2019-05-03 13:30:00,103.85,103.9,103.85,103.89,35274.0,99.1344,99.1821,99.1344,99.1726,35274.0
2019-05-03 13:35:00,103.89,103.9,103.69,103.71,23943.0,99.1726,99.1821,98.9816,99.0007,23943.0
2019-05-03 13:40:00,103.7,103.79,103.68,103.79,9940.0,98.9912,99.0771,98.9721,99.0771,9940.0
2019-05-03 13:45:00,103.81,103.84,103.73,103.74,9972.0,99.0962,99.1248,99.0198,99.0294,9972.0
2019-05-03 13:50:00,103.74,103.86,103.74,103.84,11721.0,99.0294,99.1439,99.0294,99.1248,11721.0
2019-05-03 13:55:00,103.84,103.96,103.81,103.86,10100.0,99.1248,99.2394,99.0962,99.1439,10100.0
2019-05-03 14:00:00,103.86,103.97,103.83,103.84,7627.0,99.1439,99.2489,99.1153,99.1248,7627.0
2019-05-03 14:05:00,103.85,103.95,103.85,103.89,6943.0,99.1344,99.2298,99.1344,99.1726,6943.0
2019-05-03 14:10:00,103.87,103.91,103.85,103.88,9439.0,99.1535,99.1917,99.1344,99.163,9439.0
2019-05-03 14:15:00,103.87,103.88,103.76,103.76,8313.0,99.1535,99.163,99.0485,99.0485,8313.0
2019-05-03 14:20:00,103.76,103.8,103.73,103.79,6619.0,99.0485,99.0867,99.0198,99.0771,6619.0
2019-05-03 14:25:00,103.78,103.89,103.75,103.89,11420.0,99.0676,99.1726,99.0389,99.1726,11420.0
2019-05-03 14:30:00,103.87,103.88,103.75,103.79,11172.0,99.1535,99.163,99.0389,99.0771,11172.0
2019-05-03 14:35:00,103.8,103.82,103.75,103.75,8607.0,99.0867,99.1057,99.0389,99.0389,8607.0
2019-05-03 14:40:00,103.76,103.76,103.59,103.7,13264.0,99.0485,99.0485,98.8862,98.9912,13264.0
2019-05-03 14:45:00,103.7,103.87,103.7,103.85,11412.0,98.9912,99.1535,98.9912,99.1344,11412.0
2019-05-03 14:50:00,103.84,103.85,103.73,103.76,11759.0,99.1248,99.1344,99.0198,99.0485,11759.0
2019-05-03 14:55:00,103.77,103.79,103.73,103.74,15673.0,99.058,99.0771,99.0198,99.0294,15673.0
2019-05-03 15:00:00,103.74,103.81,103.71,103.79,18363.0,99.0294,99.0962,99.0007,99.0771,18363.0
2019-05-03 15:05:00,103.79,103.79,103.75,103.77,12115.0,99.0771,99.0771,99.0389,99.058,12115.0
2019-05-03 15:10:00,103.78,103.79,103.69,103.77,14540.0,99.0676,99.0771,98.9816,99.058,14540.0
2019-05-03 15:15:00,103.76,103.76,103.6,103.6,18197.0,99.0485,99.0485,98.8957,98.8957,18197.0
2019-05-03 15:20:00,103.61,103.63,103.56,103.61,14095.0,98.9053,98.9244,98.8576,98.9053,14095.0
2019-05-03 15:25:00,103.62,103.71,103.6,103.63,16446.0,98.9148,99.0007,98.8957,98.9244,16446.0
2019-05-03 15:30:00,103.63,103.66,103.59,103.62,24468.0,98.9244,98.953,98.8862,98.9148,24468.0
2019-05-03 15:35:00,103.61,103.7,103.6,103.66,22843.0,98.9053,98.9912,98.8957,98.953,22843.0
2019-05-03 15:40:00,103.67,103.68,103.57,103.65,32911.0,98.9626,98.9721,98.8671,98.9435,32911.0
2019-05-03 15:45:00,103.64,103.71,103.61,103.67,50224.0,98.9339,99.0007,98.9053,98.9626,50224.0
2019-05-03 15:50:00,103.67,103.68,103.6,103.6,55686.0,98.9626,98.9721,98.8957,98.8957,55686.0
2019-05-03 15:55:00,103.61,103.79,103.6,103.72,123146.0,98.9053,99.0771,98.8957,99.0103,123146.0
2019-05-06 09:30:00,102.26,102.49,102.26,102.43,1312.0,97.6166,97.8361,97.6166,97.7789,1312.0
2019-05-06 09:35:00,102.27,102.85,102.27,102.81,38822.0,97.6261,98.1798,97.6261,98.1416,38822.0
2019-05-06 09:40:00,102.76,102.89,102.53,102.72,10723.0,98.0939,98.218,97.8743,98.0557,10723.0
2019-05-06 09:45:00,102.75,102.88,102.46,102.56,8286.0,98.0843,98.2084,97.8075,97.903,8286.0
2019-05-06 09:50:00,102.48,102.68,102.48,102.62,9022.0,97.8266,98.0175,97.8266,97.9602,9022.0
2019-05-06 09:55:00,102.6,102.6,102.33,102.4,10513.0,97.9411,97.9411,97.6834,97.7502,10513.0
2019-05-06 10:00:00,102.39,102.41,102.19,102.3,8600.0,97.7407,97.7598,97.5498,97.6548,8600.0
2019-05-06 10:05:00,102.29,102.45,102.19,102.42,8995.0,97.6452,97.798,97.5498,97.7693,8995.0
2019-05-06 10:10:00,102.42,102.6,102.34,102.35,9344.0,97.7693,97.9411,97.6929,97.7025,9344.0
2019-05-06 10:15:00,102.34,102.58,102.34,102.52,4670.0,97.6929,97.9221,97.6929,97.8648,4670.0
2019-05-06 10:20:00,102.51,102.67,102.44,102.57,8578.0,97.8552,98.008,97.7884,97.9125,8578.0
2019-05-06 10:25:00,102.54,102.66,102.48,102.6,8316.0,97.8839,97.9984,97.8266,97.9411,8316.0
2019-05-06 10:30:00,102.61,102.63,102.43,102.51,5594.0,97.9507,97.9698,97.7789,97.8552,5594.0
2019-05-06 10:35:00,102.52,102.57,102.4,102.41,19061.0,97.8648,97.9125,97.7502,97.7598,19061.0
2019-05-06 10:40:00,102.45,102.57,102.45,102.55,5917.0,97.798,97.9125,97.798,97.8934,5917.0
2019-05-06 10:45:00,102.52,102.77,102.52,102.74,9011.0,97.8648,98.1034,97.8648,98.0748,9011.0
2019-05-06 10:50:00,102.76,102.92,102.76,102.78,8588.0,98.0939,98.2466,98.0939,98.113,8588.0
2019-05-06 10:55:00,102.77,102.85,102.73,102.82,9327.0,98.1034,98.1798,98.0652,98.1512,9327.0
2019-05-06 11:00:00,102.82,102.91,102.71,102.77,12155.0,98.1512,98.2371,98.0461,98.1034,12155.0
2019-05-06 11:05:00,102.76,102.79,102.69,102.75,9605.0,98.0939,98.1225,98.0271,98.0843,9605.0
2019-05-06 11:10:00,102.75,102.75,102.62,102.71,9443.0,98.0843,98.0843,97.9602,98.0461,9443.0
2019-05-06 11:15:00,102.69,102.71,102.57,102.65,8256.0,98.0271,98.0461,97.9125,97.9889,8256.0
2019-05-06 11:20:00,102.66,102.68,102.59,102.63,8155.0,97.9984,98.0175,97.9316,97.9698,8155.0
2019-05-06 11:25:00,102.62,102.78,102.59,102.74,8848.0,97.9602,98.113,97.9316,98.0748,8848.0
2019-05-06 11:30:00,102.75,102.8,102.47,102.5,8768.0,98.0843,98.1321,97.817,97.8457,8768.0
2019-05-06 11:35:00,102.53,102.68,102.51,102.68,6154.0,97.8743,98.0175,97.8552,98.0175,6154.0
2019-05-06 11:40:00,102.69,102.72,102.6,102.67,4472.0,98.0271,98.0557,97.9411,98.008,4472.0
2019-05-06 11:45:00,102.7,102.77,102.64,102.64,6326.0,98.0366,98.1034,97.9793,97.9793,6326.0
2019-05-06 11:50:00,102.67,102.78,102.62,102.69,6383.0,98.008,98.113,97.9602,98.0271,6383.0
2019-05-06 11:55:00,102.72,102.76,102.65,102.68,8283.0,98.0557,98.0939,97.9889,98.0175,8283.0
2019-05-06 12:00:00,102.68,102.75,102.6,102.71,6885.0,98.0175,98.0843,97.9411,98.0461,6885.0
2019-05-06 12:05:00,102.67,102.75,102.66,102.71,6300.0,98.008,98.0843,97.9984,98.0461,6300.0
2019-05-06 12:10:00,102.72,102.72,102.63,102.65,4746.0,98.0557,98.0557,97.9698,97.9889,4746.0
2019-05-06 12:15:00,102.67,102.69,102.58,102.66,6300.0,98.008,98.0271,97.9221,97.9984,6300.0
2019-05-06 12:20:00,102.65,102.66,102.54,102.59,5143.0,97.9889,97.9984,97.8839,97.9316,5143.0
2019-05-06 12:25:00,102.58,102.6,102.5,102.5,4881.0,97.9221,97.9411,97.8457,97.8457,4881.0
2019-05-06 12:30:00,102.5,102.61,102.5,102.59,4292.0,97.8457,97.9507,97.8457,97.9316,4292.0
2019-05-06 12:35:00,102.6,102.65,102.58,102.65,4515.0,97.9411,97.9889,97.9221,97.9889,4515.0
2019-05-06 12:40:00,102.65,102.69,102.59,102.61,10100.0,97.9889,98.0271,97.9316,97.9507,10100.0
2019-05-06 12:45:00,102.59,102.62,102.53,102.55,7591.0,97.9316,97.9602,97.8743,97.8934,7591.0
2019-05-06 12:50:00,102.55,102.55,102.42,102.44,5460.0,97.8934,97.8934,97.7693,97.7884,5460.0
2019-05-06 12:55:00,102.43,102.47,102.4,102.42,4900.0,97.7789,97.817,97.7502,97.7693,4900.0
2019-05-06 13:00:00,102.4,102.46,102.35,102.45,4511.0,97.7502,97.8075,97.7025,97.798,4511.0
2019-05-06 13:05:00,102.46,102.53,102.42,102.45,9253.0,97.8075,97.8743,97.7693,97.798,9253.0
2019-05-06 13:10:00,102.45,102.53,102.38,102.49,6066.0,97.798,97.8743,97.7311,97.8361,6066.0
2019-05-06 13:15:00,102.49,102.51,102.45,102.48,5473.0,97.8361,97.8552,97.798,97.8266,5473.0
2019-05-06 13:20:00,102.48,102.53,102.44,102.51,7935.0,97.8266,97.8743,97.7884,97.8552,7935.0
2019-05-06 13:25:00,102.52,102.66,102.52,102.64,6020.0,97.8648,97.9984,97.8648,97.9793,6020.0
2019-05-06 13:30:00,102.66,102.68,102.58,102.68,4650.0,97.9984,98.0175,97.9221,98.0175,4650.0
2019-05-06 13:35:00,102.66,102.68,102.6,102.63,4119.0,97.9984,98.0175,97.9411,97.9698,4119.0
2019-05-06 13:40:00,102.66,102.69,102.58,102.58,8195.0,97.9984,98.0271,97.9221,97.9221,8195.0
2019-05-06 13:45:00,102.61,102.73,102.57,102.73,2745.0,97.9507,98.0652,97.9125,98.0652,2745.0
2019-05-06 13:50:00,102.75,102.76,102.68,102.73,5316.0,98.0843,98.0939,98.0175,98.0652,5316.0
2019-05-06 13:55:00,102.75,102.82,102.71,102.82,8628.0,98.0843,98.1512,98.0461,98.1512,8628.0
2019-05-06 14:00:00,102.8,102.82,102.71,102.72,7451.0,98.1321,98.1512,98.0461,98.0557,7451.0
2019-05-06 14:05:00,102.74,102.83,102.69,102.83,6207.0,98.0748,98.1607,98.0271,98.1607,6207.0
2019-05-06 14:10:00,102.83,102.9,102.81,102.87,5675.0,98.1607,98.2275,98.1416,98.1989,5675.0
2019-05-06 14:15:00,102.87,102.95,102.84,102.9,3771.0,98.1989,98.2753,98.1702,98.2275,3771.0
2019-05-06 14:20:00,102.9,103.02,102.89,102.91,9869.0,98.2275,98.3421,98.218,98.2371,9869.0
2019-05-06 14:25:00,102.91,103.01,102.91,102.98,6105.0,98.2371,98.3325,98.2371,98.3039,6105.0
2019-05-06 14:30:00,103.0,103.09,103.0,103.08,7297.0,98.323,98.4089,98.323,98.3993,7297.0
2019-05-06 14:35:00,103.08,103.08,102.98,103.02,6544.0,98.3993,98.3993,98.3039,98.3421,6544.0
2019-05-06 14:40:00,103.0,103.08,102.97,103.07,7433.0,98.323,98.3993,98.2943,98.3898,7433.0
2019-05-06 14:45:00,103.07,103.16,103.03,103.15,9090.0,98.3898,98.4757,98.3516,98.4662,9090.0
2019-05-06 14:50:00,103.12,103.2,103.12,103.2,7461.0,98.4375,98.5139,98.4375,98.5139,7461.0
2019-05-06 14:55:00,103.19,103.2,103.15,103.17,7198.0,98.5044,98.5139,98.4662,98.4853,7198.0
2019-05-06 15:00:00,103.2,103.32,103.2,103.3,11855.0,98.5139,98.6284,98.5139,98.6094,11855.0
2019-05-06 15:05:00,103.31,103.36,103.28,103.29,7401.0,98.6189,98.6666,98.5903,98.5998,7401.0
2019-05-06 15:10:00,103.3,103.31,103.21,103.23,10487.0,98.6094,98.6189,98.5234,98.5425,10487.0
2019-05-06 15:15:00,103.21,103.26,103.17,103.2,11949.0,98.5234,98.5712,98.4853,98.5139,11949.0
2019-05-06 15:20:00,103.22,103.27,103.22,103.26,8137.0,98.533,98.5807,98.533,98.5712,8137.0
2019-05-06 15:25:00,103.25,103.31,103.24,103.28,10053.0,98.5616,98.6189,98.5521,98.5903,10053.0
2019-05-06 15:30:00,103.29,103.48,103.29,103.48,16932.0,98.5998,98.7812,98.5998,98.7812,16932.0
2019-05-06 15:35:00,103.48,103.58,103.47,103.56,26263.0,98.7812,98.8766,98.7716,98.8576,26263.0
2019-05-06 15:40:00,103.56,103.57,103.35,103.35,20811.0,98.8576,98.8671,98.6571,98.6571,20811.0
2019-05-06 15:45:00,103.33,103.47,103.28,103.47,24744.0,98.638,98.7716,98.5903,98.7716,24744.0
2019-05-06 15:50:00,103.48,103.53,103.35,103.35,39102.0,98.7812,98.8289,98.6571,98.6571,39102.0
2019-05-06 15:55:00,103.35,103.4,103.24,103.33,80507.0,98.6571,98.7048,98.5521,98.638,80507.0
2019-05-07 09:30:00,102.64,102.92,102.5,102.92,27729.0,97.9793,98.2466,97.8457,98.2466,27729.0
2019-05-07 09:35:00,102.86,102.9,102.13,102.15,23329.0,98.1893,98.2275,97.4925,97.5116,23329.0
2019-05-07 09:40:00,102.16,102.24,101.77,101.95,19077.0,97.5211,97.5975,97.1488,97.3207,19077.0
2019-05-07 09:45:00,101.95,101.99,101.57,101.8,11411.0,97.3207,97.3588,96.9579,97.1775,11411.0
2019-05-07 09:50:00,101.85,101.93,101.68,101.68,10579.0,97.2252,97.3016,97.0629,97.0629,10579.0
2019-05-07 09:55:00,101.68,101.94,101.67,101.79,13017.0,97.0629,97.3111,97.0534,97.1679,13017.0
2019-05-07 10:00:00,101.78,101.78,101.41,101.55,11912.0,97.1584,97.1584,96.8052,96.9388,11912.0
2019-05-07 10:05:00,101.49,101.76,101.41,101.73,15650.0,96.8815,97.1393,96.8052,97.1106,15650.0
2019-05-07 10:10:00,101.72,101.81,101.51,101.51,11465.0,97.1011,97.187,96.9006,96.9006,11465.0
2019-05-07 10:15:00,101.51,101.54,101.21,101.29,11871.0,96.9006,96.9293,96.6143,96.6906,11871.0
2019-05-07 10:20:00,101.28,101.4,101.19,101.36,8394.0,96.6811,96.7956,96.5952,96.7574,8394.0
2019-05-07 10:25:00,101.31,101.55,101.23,101.54,7942.0,96.7097,96.9388,96.6334,96.9293,7942.0
2019-05-07 10:30:00,101.54,101.57,101.35,101.39,11143.0,96.9293,96.9579,96.7479,96.7861,11143.0
2019-05-07 10:35:00,101.41,101.61,101.41,101.48,11590.0,96.8052,96.9961,96.8052,96.872,11590.0
2019-05-07 10:40:00,101.45,101.5,101.29,101.39,19297.0,96.8434,96.8911,96.6906,96.7861,19297.0
2019-05-07 10:45:00,101.39,101.56,101.37,101.46,8900.0,96.7861,96.9484,96.767,96.8529,8900.0
2019-05-07 10:50:00,101.49,101.54,101.33,101.52,7115.0,96.8815,96.9293,96.7288,96.9102,7115.0
2019-05-07 10:55:00,101.57,101.63,101.44,101.44,15453.0,96.9579,97.0152,96.8338,96.8338,15453.0
2019-05-07 11:00:00,101.45,101.45,101.26,101.33,9155.0,96.8434,96.8434,96.662,96.7288,9155.0
2019-05-07 11:05:00,101.35,101.59,101.33,101.58,8875.0,96.7479,96.977,96.7288,96.9675,8875.0
2019-05-07 11:10:00,101.59,101.59,101.39,101.51,6745.0,96.977,96.977,96.7861,96.9006,6745.0
2019-05-07 11:15:00,101.49,101.54,101.41,101.5,15024.0,96.8815,96.9293,96.8052,96.8911,15024.0
2019-05-07 11:20:00,101.47,101.54,101.38,101.44,10042.0,96.8625,96.9293,96.7765,96.8338,10042.0
2019-05-07 11:25:00,101.45,101.56,101.32,101.51,13250.0,96.8434,96.9484,96.7193,96.9006,13250.0
2019-05-07 11:30:00,101.53,101.72,101.51,101.54,15033.0,96.9197,97.1011,96.9006,96.9293,15033.0
2019-05-07 11:35:00,101.52,101.53,101.29,101.4,10458.0,96.9102,96.9197,96.6906,96.7956,10458.0
2019-05-07 11:40:00,101.42,101.49,101.27,101.29,13979.0,96.8147,96.8815,96.6715,96.6906,13979.0
2019-05-07 11:45:00,101.26,101.43,101.21,101.38,12967.0,96.662,96.8243,96.6143,96.7765,12967.0
2019-05-07 11:50:00,101.33,101.37,101.16,101.37,9363.0,96.7288,96.767,96.5665,96.767,9363.0
2019-05-07 11:55:00,101.36,101.36,101.21,101.26,8237.0,96.7574,96.7574,96.6143,96.662,8237.0
2019-05-07 12:00:00,101.21,101.25,101.11,101.24,9897.0,96.6143,96.6524,96.5188,96.6429,9897.0
2019-05-07 12:05:00,101.24,101.31,101.23,101.24,11912.0,96.6429,96.7097,96.6334,96.6429,11912.0
2019-05-07 12:10:00,101.27,101.28,101.17,101.21,10022.0,96.6715,96.6811,96.5761,96.6143,10022.0
2019-05-07 12:15:00,101.22,101.44,101.22,101.41,7775.0,96.6238,96.8338,96.6238,96.8052,7775.0
2019-05-07 12:20:00,101.45,101.59,101.42,101.42,7609.0,96.8434,96.977,96.8147,96.8147,7609.0
2019-05-07 12:25:00,101.46,101.6,101.43,101.59,11111.0,96.8529,96.9866,96.8243,96.977,11111.0
2019-05-07 12:30:00,101.6,101.71,101.47,101.53,7873.0,96.9866,97.0916,96.8625,96.9197,7873.0
2019-05-07 12:35:00,101.51,101.61,101.45,101.51,7800.0,96.9006,96.9961,96.8434,96.9006,7800.0
2019-05-07 12:40:00,101.46,101.51,101.35,101.43,8215.0,96.8529,96.9006,96.7479,96.8243,8215.0
2019-05-07 12:45:00,101.41,101.55,101.4,101.48,6309.0,96.8052,96.9388,96.7956,96.872,6309.0
2019-05-07 12:50:00,101.45,101.69,101.44,101.68,5580.0,96.8434,97.0725,96.8338,97.0629,5580.0
2019-05-07 12:55:00,101.66,101.67,101.51,101.52,8043.0,97.0438,97.0534,96.9006,96.9102,8043.0
2019-05-07 13:00:00,101.47,101.55,101.37,101.37,12014.0,96.8625,96.9388,96.767,96.767,12014.0
2019-05-07 13:05:00,101.41,101.44,101.25,101.27,6350.0,96.8052,96.8338,96.6524,96.6715,6350.0
2019-05-07 13:10:00,101.29,101.69,101.27,101.31,54108.0,96.6906,97.0725,96.6715,96.7097,54108.0
2019-05-07 13:15:00,101.32,101.33,101.21,101.26,12276.0,96.7193,96.7288,96.6143,96.662,12276.0
2019-05-07 13:20:00,101.22,101.28,101.11,101.19,10124.0,96.6238,96.6811,96.5188,96.5952,10124.0
2019-05-07 13:25:00,101.14,101.14,101.01,101.09,5167.0,96.5474,96.5474,96.4233,96.4997,5167.0
2019-05-07 13:30:00,101.05,101.09,100.94,101.05,8437.0,96.4615,96.4997,96.3565,96.4615,8437.0
2019-05-07 13:35:00,101.04,101.11,101.0,101.06,9230.0,96.452,96.5188,96.4138,96.4711,9230.0
2019-05-07 13:40:00,101.08,101.15,100.96,100.99,12400.0,96.4902,96.557,96.3756,96.4043,12400.0
2019-05-07 13:45:00,100.98,101.16,100.95,101.11,13041.0,96.3947,96.5665,96.3661,96.5188,13041.0
2019-05-07 13:50:00,101.13,101.19,101.09,101.11,7554.0,96.5379,96.5952,96.4997,96.5188,7554.0
2019-05-07 13:55:00,101.13,101.15,101.02,101.02,8516.0,96.5379,96.557,96.4329,96.4329,8516.0
2019-05-07 14:00:00,101.04,101.07,100.88,100.91,8861.0,96.452,96.4806,96.2992,96.3279,8861.0
2019-05-07 14:05:00,100.9,101.12,100.88,100.99,6961.0,96.3183,96.5283,96.2992,96.4043,6961.0
2019-05-07 14:10:00,101.0,101.0,100.73,100.78,8727.0,96.4138,96.4138,96.1561,96.2038,8727.0
2019-05-07 14:15:00,100.78,100.84,100.69,100.8,6515.0,96.2038,96.2611,96.1179,96.2229,6515.0
2019-05-07 14:20:00,100.83,100.92,100.81,100.81,7826.0,96.2515,96.3374,96.2324,96.2324,7826.0
2019-05-07 14:25:00,100.84,100.86,100.76,100.79,9196.0,96.2611,96.2802,96.1847,96.2133,9196.0
2019-05-07 14:30:00,100.8,100.89,100.67,100.73,8790.0,96.2229,96.3088,96.0988,96.1561,8790.0
2019-05-07 14:35:00,100.73,100.85,100.67,100.84,8905.0,96.1561,96.2706,96.0988,96.2611,8905.0
2019-05-07 14:40:00,100.86,101.0,100.86,100.89,7979.0,96.2802,96.4138,96.2802,96.3088,7979.0
2019-05-07 14:45:00,100.91,100.93,100.79,100.8,11393.0,96.3279,96.347,96.2133,96.2229,11393.0
2019-05-07 14:50:00,100.79,100.99,100.78,100.99,5946.0,96.2133,96.4043,96.2038,96.4043,5946.0
2019-05-07 14:55:00,101.04,101.11,101.0,101.0,6479.0,96.452,96.5188,96.4138,96.4138,6479.0
2019-05-07 15:00:00,100.99,101.04,100.89,100.93,8954.0,96.4043,96.452,96.3088,96.347,8954.0
2019-05-07 15:05:00,100.93,100.99,100.84,100.97,18419.0,96.347,96.4043,96.2611,96.3852,18419.0
2019-05-07 15:10:00,100.98,101.17,100.95,100.99,10971.0,96.3947,96.5761,96.3661,96.4043,10971.0
2019-05-07 15:15:00,101.0,101.12,100.96,101.04,8803.0,96.4138,96.5283,96.3756,96.452,8803.0
2019-05-07 15:20:00,101.07,101.14,100.98,101.0,10419.0,96.4806,96.5474,96.3947,96.4138,10419.0
2019-05-07 15:25:00,101.02,101.06,100.95,101.02,11973.0,96.4329,96.4711,96.3661,96.4329,11973.0
2019-05-07 15:30:00,101.02,101.05,100.83,100.86,13755.0,96.4329,96.4615,96.2515,96.2802,13755.0
2019-05-07 15:35:00,100.86,100.86,100.59,100.59,19847.0,96.2802,96.2802,96.0224,96.0224,19847.0
2019-05-07 15:40:00,100.59,100.96,100.58,100.95,21595.0,96.0224,96.3756,96.0129,96.3661,21595.0
2019-05-07 15:45:00,100.97,101.05,100.92,101.05,35416.0,96.3852,96.4615,96.3374,96.4615,35416.0
2019-05-07 15:50:00,101.05,101.3,100.95,101.29,46824.0,96.4615,96.7002,96.3661,96.6906,46824.0
2019-05-07 15:55:00,101.32,101.45,101.26,101.37,91513.0,96.7193,96.8434,96.662,96.767,91513.0
2019-05-08 09:30:00,101.14,101.64,101.14,101.48,40286.0,96.5474,97.0247,96.5474,96.872,40286.0
2019-05-08 09:35:00,101.42,101.64,101.18,101.28,28366.0,96.8147,97.0247,96.5856,96.6811,28366.0
2019-05-08 09:40:00,101.28,101.73,101.15,101.73,8736.0,96.6811,97.1106,96.557,97.1106,8736.0
2019-05-08 09:45:00,101.72,101.93,101.69,101.78,2200.0,97.1011,97.3016,97.0725,97.1584,2200.0
2019-05-08 09:50:00,101.73,101.76,101.64,101.7,2754.0,97.1106,97.1393,97.0247,97.082,2754.0
2019-05-08 09:55:00,101.77,101.8,101.58,101.62,5854.0,97.1488,97.1775,96.9675,97.0056,5854.0
2019-05-08 10:00:00,101.65,101.71,101.38,101.39,9668.0,97.0343,97.0916,96.7765,96.7861,9668.0
2019-05-08 10:05:00,101.38,101.68,101.31,101.58,25590.0,96.7765,97.0629,96.7097,96.9675,25590.0
2019-05-08 10:10:00,101.58,101.81,101.51,101.81,18084.0,96.9675,97.187,96.9006,97.187,18084.0
2019-05-08 10:15:00,101.82,102.03,101.82,101.93,22065.0,97.1966,97.397,97.1966,97.3016,22065.0
2019-05-08 10:20:00,101.95,102.13,101.9,102.03,11831.0,97.3207,97.4925,97.2729,97.397,11831.0
2019-05-08 10:25:00,101.98,102.02,101.8,101.82,10538.0,97.3493,97.3875,97.1775,97.1966,10538.0
2019-05-08 10:30:00,101.85,101.86,101.54,101.61,12502.0,97.2252,97.2347,96.9293,96.9961,12502.0
2019-05-08 10:35:00,101.64,101.7,101.44,101.64,7791.0,97.0247,97.082,96.8338,97.0247,7791.0
2019-05-08 10:40:00,101.64,101.9,101.61,101.9,6744.0,97.0247,97.2729,96.9961,97.2729,6744.0
2019-05-08 10:45:00,101.86,102.01,101.85,101.86,7284.0,97.2347,97.3779,97.2252,97.2347,7284.0
2019-05-08 10:50:00,101.89,102.08,101.89,102.04,7203.0,97.2634,97.4448,97.2634,97.4066,7203.0
2019-05-08 10:55:00,101.98,102.21,101.88,102.2,6850.0,97.3493,97.5689,97.2538,97.5593,6850.0
2019-05-08 11:00:00,102.23,102.27,101.95,102.14,14743.0,97.5879,97.6261,97.3207,97.502,14743.0
2019-05-08 11:05:00,102.08,102.25,102.07,102.15,6393.0,97.4448,97.607,97.4352,97.5116,6393.0
2019-05-08 11:10:00,102.17,102.22,102.0,102.05,7212.0,97.5307,97.5784,97.3684,97.4161,7212.0
2019-05-08 11:15:00,102.07,102.2,101.94,102.0,16479.0,97.4352,97.5593,97.3111,97.3684,16479.0
2019-05-08 11:20:00,102.01,102.09,101.97,102.04,9137.0,97.3779,97.4543,97.3398,97.4066,9137.0
2019-05-08 11:25:00,102.03,102.12,101.83,101.85,14460.0,97.397,97.4829,97.2061,97.2252,14460.0
2019-05-08 11:30:00,101.84,101.86,101.49,101.65,12180.0,97.2157,97.2347,96.8815,97.0343,12180.0
2019-05-08 11:35:00,101.65,101.71,101.44,101.55,11039.0,97.0343,97.0916,96.8338,96.9388,11039.0
2019-05-08 11:40:00,101.57,101.62,101.52,101.55,6047.0,96.9579,97.0056,96.9102,96.9388,6047.0
2019-05-08 11:45:00,101.53,101.65,101.52,101.62,8218.0,96.9197,97.0343,96.9102,97.0056,8218.0
2019-05-08 11:50:00,101.62,101.62,101.53,101.54,8844.0,97.0056,97.0056,96.9197,96.9293,8844.0
2019-05-08 11:55:00,101.55,101.79,101.55,101.74,7422.0,96.9388,97.1679,96.9388,97.1202,7422.0
2019-05-08 12:00:00,101.76,101.81,101.64,101.64,4779.0,97.1393,97.187,97.0247,97.0247,4779.0
2019-05-08 12:05:00,101.69,101.7,101.5,101.54,5724.0,97.0725,97.082,96.8911,96.9293,5724.0
2019-05-08 12:10:00,101.5,101.54,101.35,101.4,7499.0,96.8911,96.9293,96.7479,96.7956,7499.0
2019-05-08 12:15:00,101.39,101.63,101.38,101.63,15130.0,96.7861,97.0152,96.7765,97.0152,15130.0
2019-05-08 12:20:00,101.66,101.73,101.55,101.69,15404.0,97.0438,97.1106,96.9388,97.0725,15404.0
2019-05-08 12:25:00,101.65,101.82,101.61,101.79,5899.0,97.0343,97.1966,96.9961,97.1679,5899.0
2019-05-08 12:30:00,101.77,101.94,101.77,101.9,6239.0,97.1488,97.3111,97.1488,97.2729,6239.0
2019-05-08 12:35:00,101.91,102.04,101.9,102.04,4743.0,97.2825,97.4066,97.2729,97.4066,4743.0
2019-05-08 12:40:00,102.04,102.08,102.0,102.07,7164.0,97.4066,97.4448,97.3684,97.4352,7164.0
2019-05-08 12:45:00,102.05,102.11,101.89,101.89,6929.0,97.4161,97.4734,97.2634,97.2634,6929.0
2019-05-08 12:50:00,101.88,102.05,101.88,102.04,12389.0,97.2538,97.4161,97.2538,97.4066,12389.0
2019-05-08 12:55:00,102.0,102.01,101.91,101.97,6132.0,97.3684,97.3779,97.2825,97.3398,6132.0
2019-05-08 13:00:00,101.98,101.98,101.85,101.91,6735.0,97.3493,97.3493,97.2252,97.2825,6735.0
2019-05-08 13:05:00,101.91,102.0,101.87,101.92,4814.0,97.2825,97.3684,97.2443,97.292,4814.0
2019-05-08 13:10:00,101.9,101.91,101.86,101.89,3425.0,97.2729,97.2825,97.2347,97.2634,3425.0
2019-05-08 13:15:00,101.92,101.97,101.9,101.97,9311.0,97.292,97.3398,97.2729,97.3398,9311.0
2019-05-08 13:20:00,101.95,102.0,101.9,101.98,5625.0,97.3207,97.3684,97.2729,97.3493,5625.0
2019-05-08 13:25:00,102.01,102.02,101.95,102.0,3178.0,97.3779,97.3875,97.3207,97.3684,3178.0
2019-05-08 13:30:00,102.01,102.03,101.92,101.99,6641.0,97.3779,97.397,97.292,97.3588,6641.0
2019-05-08 13:35:00,101.97,102.01,101.92,102.0,8614.0,97.3398,97.3779,97.292,97.3684,8614.0
2019-05-08 13:40:00,101.99,102.1,101.94,102.08,7562.0,97.3588,97.4638,97.3111,97.4448,7562.0
2019-05-08 13:45:00,102.06,102.1,102.0,102.04,6581.0,97.4257,97.4638,97.3684,97.4066,6581.0
2019-05-08 13:50:00,102.06,102.13,102.0,102.04,9171.0,97.4257,97.4925,97.3684,97.4066,9171.0
2019-05-08 13:55:00,102.04,102.2,102.03,102.2,5952.0,97.4066,97.5593,97.397,97.5593,5952.0
2019-05-08 14:00:00,102.17,102.2,102.13,102.15,6116.0,97.5307,97.5593,97.4925,97.5116,6116.0
2019-05-08 14:05:00,102.16,102.19,102.11,102.12,7431.0,97.5211,97.5498,97.4734,97.4829,7431.0
2019-05-08 14:10:00,102.15,102.17,102.06,102.07,3351.0,97.5116,97.5307,97.4257,97.4352,3351.0
2019-05-08 14:15:00,102.08,102.14,102.04,102.07,11886.0,97.4448,97.502,97.4066,97.4352,11886.0
2019-05-08 14:20:00,102.11,102.17,102.09,102.11,4200.0,97.4734,97.5307,97.4543,97.4734,4200.0
2019-05-08 14:25:00,102.13,102.23,102.11,102.17,8653.0,97.4925,97.5879,97.4734,97.5307,8653.0
2019-05-08 14:30:00,102.18,102.23,102.13,102.16,12318.0,97.5402,97.5879,97.4925,97.5211,12318.0
2019-05-08 14:35:00,102.14,102.14,102.02,102.04,9594.0,97.502,97.502,97.3875,97.4066,9594.0
2019-05-08 14:40:00,102.05,102.18,102.04,102.18,10242.0,97.4161,97.5402,97.4066,97.5402,10242.0
2019-05-08 14:45:00,102.16,102.17,102.07,102.14,5376.0,97.5211,97.5307,97.4352,97.502,5376.0
2019-05-08 14:50:00,102.1,102.14,102.06,102.09,8345.0,97.4638,97.502,97.4257,97.4543,8345.0
2019-05-08 14:55:00,102.09,102.11,102.02,102.07,23551.0,97.4543,97.4734,97.3875,97.4352,23551.0
2019-05-08 15:00:00,102.09,102.18,102.08,102.15,11375.0,97.4543,97.5402,97.4448,97.5116,11375.0
2019-05-08 15:05:00,102.15,102.24,102.12,102.2,10368.0,97.5116,97.5975,97.4829,97.5593,10368.0
2019-05-08 15:10:00,102.2,102.22,102.12,102.22,5531.0,97.5593,97.5784,97.4829,97.5784,5531.0
2019-05-08 15:15:00,102.18,102.2,102.11,102.17,5774.0,97.5402,97.5593,97.4734,97.5307,5774.0
2019-05-08 15:20:00,102.18,102.19,102.14,102.17,9182.0,97.5402,97.5498,97.502,97.5307,9182.0
2019-05-08 15:25:00,102.18,102.19,102.13,102.16,8563.0,97.5402,97.5498,97.4925,97.5211,8563.0
2019-05-08 15:30:00,102.17,102.17,102.05,102.06,12473.0,97.5307,97.5307,97.4161,97.4257,12473.0
2019-05-08 15:35:00,102.07,102.1,102.01,102.02,13244.0,97.4352,97.4638,97.3779,97.3875,13244.0
2019-05-08 15:40:00,102.01,102.02,101.94,101.95,15078.0,97.3779,97.3875,97.3111,97.3207,15078.0
2019-05-08 15:45:00,101.94,101.99,101.8,101.87,41179.0,97.3111,97.3588,97.1775,97.2443,41179.0
2019-05-08 15:50:00,101.87,101.88,101.76,101.83,25761.0,97.2443,97.2538,97.1393,97.2061,25761.0
2019-05-08 15:55:00,101.84,102.01,101.73,101.85,88573.0,97.2157,97.3779,97.1106,97.2252,88573.0
2019-05-09 09:30:00,100.98,100.98,100.98,100.98,100.0,96.3947,96.3947,96.3947,96.3947,100.0
2019-05-09 09:35:00,101.19,102.57,101.11,102.57,86551.0,96.5952,97.9125,96.5188,97.9125,86551.0
2019-05-09 09:40:00,102.57,102.57,101.93,101.93,27199.0,97.9125,97.9125,97.3016,97.3016,27199.0
2019-05-09 09:45:00,101.8,101.91,101.53,101.56,13576.0,97.1775,97.2825,96.9197,96.9484,13576.0
2019-05-09 09:50:00,101.57,101.68,101.44,101.51,12142.0,96.9579,97.0629,96.8338,96.9006,12142.0
2019-05-09 09:55:00,101.48,101.67,101.45,101.51,13681.0,96.872,97.0534,96.8434,96.9006,13681.0
2019-05-09 10:00:00,101.47,101.47,101.12,101.26,17785.0,96.8625,96.8625,96.5283,96.662,17785.0
2019-05-09 10:05:00,101.24,101.36,101.08,101.16,15141.0,96.6429,96.7574,96.4902,96.5665,15141.0
2019-05-09 10:10:00,101.16,101.41,101.16,101.31,11364.0,96.5665,96.8052,96.5665,96.7097,11364.0
2019-05-09 10:15:00,101.35,101.41,101.22,101.22,6697.0,96.7479,96.8052,96.6238,96.6238,6697.0
2019-05-09 10:20:00,101.23,101.36,101.19,101.36,7765.0,96.6334,96.7574,96.5952,96.7574,7765.0
2019-05-09 10:25:00,101.34,101.38,101.18,101.32,6967.0,96.7384,96.7765,96.5856,96.7193,6967.0
2019-05-09 10:30:00,101.3,101.34,101.2,101.24,15873.0,96.7002,96.7384,96.6047,96.6429,15873.0
2019-05-09 10:35:00,101.24,101.29,101.16,101.23,13230.0,96.6429,96.6906,96.5665,96.6334,13230.0
2019-05-09 10:40:00,101.25,101.5,101.23,101.44,7028.0,96.6524,96.8911,96.6334,96.8338,7028.0
2019-05-09 10:45:00,101.43,101.6,101.43,101.47,6504.0,96.8243,96.9866,96.8243,96.8625,6504.0
2019-05-09 10:50:00,101.46,101.51,101.4,101.43,7425.0,96.8529,96.9006,96.7956,96.8243,7425.0
2019-05-09 10:55:00,101.42,101.42,101.25,101.26,14930.0,96.8147,96.8147,96.6524,96.662,14930.0
2019-05-09 11:00:00,101.24,101.3,101.16,101.17,9338.0,96.6429,96.7002,96.5665,96.5761,9338.0
2019-05-09 11:05:00,101.14,101.16,100.98,100.99,7827.0,96.5474,96.5665,96.3947,96.4043,7827.0
2019-05-09 11:10:00,101.02,101.23,100.98,101.2,7082.0,96.4329,96.6334,96.3947,96.6047,7082.0
2019-05-09 11:15:00,101.2,101.26,101.05,101.17,17359.0,96.6047,96.662,96.4615,96.5761,17359.0
2019-05-09 11:20:00,101.21,101.22,101.09,101.09,7434.0,96.6143,96.6238,96.4997,96.4997,7434.0
2019-05-09 11:25:00,101.11,101.15,100.99,101.03,6222.0,96.5188,96.557,96.4043,96.4424,6222.0
2019-05-09 11:30:00,101.08,101.23,101.07,101.14,12011.0,96.4902,96.6334,96.4806,96.5474,12011.0
2019-05-09 11:35:00,101.14,101.2,101.11,101.17,7423.0,96.5474,96.6047,96.5188,96.5761,7423.0
2019-05-09 11:40:00,101.18,101.2,101.09,101.2,12308.0,96.5856,96.6047,96.4997,96.6047,12308.0
2019-05-09 11:45:00,101.18,101.34,101.18,101.25,5812.0,96.5856,96.7384,96.5856,96.6524,5812.0
2019-05-09 11:50:00,101.24,101.46,101.24,101.46,4948.0,96.6429,96.8529,96.6429,96.8529,4948.0
2019-05-09 11:55:00,101.43,101.48,101.36,101.37,4907.0,96.8243,96.872,96.7574,96.767,4907.0
2019-05-09 12:00:00,101.36,101.43,101.22,101.29,8042.0,96.7574,96.8243,96.6238,96.6906,8042.0
2019-05-09 12:05:00,101.26,101.26,101.12,101.12,9650.0,96.662,96.662,96.5283,96.5283,9650.0
2019-05-09 12:10:00,101.14,101.2,101.04,101.2,8731.0,96.5474,96.6047,96.452,96.6047,8731.0
2019-05-09 12:15:00,101.2,101.32,101.19,101.2,8076.0,96.6047,96.7193,96.5952,96.6047,8076.0
2019-05-09 12:20:00,101.17,101.29,101.14,101.22,6401.0,96.5761,96.6906,96.5474,96.6238,6401.0
2019-05-09 12:25:00,101.23,101.54,101.21,101.47,9132.0,96.6334,96.9293,96.6143,96.8625,9132.0
2019-05-09 12:30:00,101.5,101.69,101.49,101.56,10144.0,96.8911,97.0725,96.8815,96.9484,10144.0
2019-05-09 12:35:00,101.62,101.87,101.62,101.76,6065.0,97.0056,97.2443,97.0056,97.1393,6065.0
2019-05-09 12:40:00,101.76,101.93,101.65,101.7,5157.0,97.1393,97.3016,97.0343,97.082,5157.0
2019-05-09 12:45:00,101.67,101.68,101.54,101.61,4567.0,97.0534,97.0629,96.9293,96.9961,4567.0
2019-05-09 12:50:00,101.59,101.71,101.53,101.69,4106.0,96.977,97.0916,96.9197,97.0725,4106.0
2019-05-09 12:55:00,101.66,101.69,101.55,101.57,8296.0,97.0438,97.0725,96.9388,96.9579,8296.0
2019-05-09 13:00:00,101.61,101.81,101.61,101.77,10115.0,96.9961,97.187,96.9961,97.1488,10115.0
2019-05-09 13:05:00,101.77,101.8,101.56,101.6,4200.0,97.1488,97.1775,96.9484,96.9866,4200.0
2019-05-09 13:10:00,101.61,101.69,101.49,101.61,6658.0,96.9961,97.0725,96.8815,96.9961,6658.0
2019-05-09 13:15:00,101.66,101.7,101.42,101.44,9436.0,97.0438,97.082,96.8147,96.8338,9436.0
2019-05-09 13:20:00,101.44,101.52,101.42,101.52,5073.0,96.8338,96.9102,96.8147,96.9102,5073.0
2019-05-09 13:25:00,101.55,101.6,101.46,101.5,6269.0,96.9388,96.9866,96.8529,96.8911,6269.0
2019-05-09 13:30:00,101.52,101.53,101.36,101.44,6239.0,96.9102,96.9197,96.7574,96.8338,6239.0
2019-05-09 13:35:00,101.38,101.54,101.38,101.54,3167.0,96.7765,96.9293,96.7765,96.9293,3167.0
2019-05-09 13:40:00,101.5,101.63,101.48,101.6,6269.0,96.8911,97.0152,96.872,96.9866,6269.0
2019-05-09 13:45:00,101.61,101.83,101.58,101.83,7311.0,96.9961,97.2061,96.9675,97.2061,7311.0
2019-05-09 13:50:00,101.78,101.81,101.65,101.73,10669.0,97.1584,97.187,97.0343,97.1106,10669.0
2019-05-09 13:55:00,101.69,101.73,101.62,101.67,4422.0,97.0725,97.1106,97.0056,97.0534,4422.0
2019-05-09 14:00:00,101.69,101.78,101.61,101.61,6705.0,97.0725,97.1584,96.9961,96.9961,6705.0
2019-05-09 14:05:00,101.62,101.67,101.56,101.65,6647.0,97.0056,97.0534,96.9484,97.0343,6647.0
2019-05-09 14:10:00,101.68,101.72,101.62,101.69,4500.0,97.0629,97.1011,97.0056,97.0725,4500.0
2019-05-09 14:15:00,101.69,101.88,101.69,101.83,4365.0,97.0725,97.2538,97.0725,97.2061,4365.0
2019-05-09 14:20:00,101.82,101.95,101.8,101.8,8956.0,97.1966,97.3207,97.1775,97.1775,8956.0
2019-05-09 14:25:00,101.79,101.84,101.69,101.82,12627.0,97.1679,97.2157,97.0725,97.1966,12627.0
2019-05-09 14:30:00,101.86,101.88,101.77,101.79,28983.0,97.2347,97.2538,97.1488,97.1679,28983.0
2019-05-09 14:35:00,101.82,101.92,101.82,101.85,31465.0,97.1966,97.292,97.1966,97.2252,31465.0
2019-05-09 14:40:00,101.86,101.91,101.82,101.86,17121.0,97.2347,97.2825,97.1966,97.2347,17121.0
2019-05-09 14:45:00,101.85,101.86,101.72,101.73,6486.0,97.2252,97.2347,97.1011,97.1106,6486.0
2019-05-09 14:50:00,101.72,101.85,101.72,101.77,10279.0,97.1011,97.2252,97.1011,97.1488,10279.0
2019-05-09 14:55:00,101.77,101.8,101.53,101.56,9767.0,97.1488,97.1775,96.9197,96.9484,9767.0
2019-05-09 15:00:00,101.56,101.61,101.42,101.54,8733.0,96.9484,96.9961,96.8147,96.9293,8733.0
2019-05-09 15:05:00,101.55,101.56,101.42,101.43,8469.0,96.9388,96.9484,96.8147,96.8243,8469.0
2019-05-09 15:10:00,101.44,101.5,101.42,101.48,12633.0,96.8338,96.8911,96.8147,96.872,12633.0
2019-05-09 15:15:00,101.48,101.49,101.37,101.48,29156.0,96.872,96.8815,96.767,96.872,29156.0
2019-05-09 15:20:00,101.47,101.47,101.36,101.43,22154.0,96.8625,96.8625,96.7574,96.8243,22154.0
2019-05-09 15:25:00,101.44,101.65,101.44,101.63,13896.0,96.8338,97.0343,96.8338,97.0152,13896.0
2019-05-09 15:30:00,101.65,101.76,101.63,101.71,19662.0,97.0343,97.1393,97.0152,97.0916,19662.0
2019-05-09 15:35:00,101.71,101.76,101.64,101.75,16463.0,97.0916,97.1393,97.0247,97.1297,16463.0
2019-05-09 15:40:00,101.74,101.76,101.56,101.6,14032.0,97.1202,97.1393,96.9484,96.9866,14032.0
2019-05-09 15:45:00,101.6,101.69,101.54,101.54,24885.0,96.9866,97.0725,96.9293,96.9293,24885.0
2019-05-09 15:50:00,101.54,101.74,101.48,101.72,33191.0,96.9293,97.1202,96.872,97.1011,33191.0
2019-05-09 15:55:00,101.71,101.8,101.58,101.64,75197.0,97.0916,97.1775,96.9675,97.0247,75197.0
2019-05-10 09:30:00,101.58,101.77,101.21,101.52,42802.0,96.9675,97.1488,96.6143,96.9102,42802.0
2019-05-10 09:35:00,101.56,101.83,101.38,101.62,12658.0,96.9484,97.2061,96.7765,97.0056,12658.0
2019-05-10 09:40:00,101.56,101.77,101.53,101.71,18674.0,96.9484,97.1488,96.9197,97.0916,18674.0
2019-05-10 09:45:00,101.74,101.75,101.62,101.67,12482.0,97.1202,97.1297,97.0056,97.0534,12482.0
2019-05-10 09:50:00,101.71,102.0,101.66,101.96,18716.0,97.0916,97.3684,97.0438,97.3302,18716.0
2019-05-10 09:55:00,101.96,102.19,101.83,102.04,12037.0,97.3302,97.5498,97.2061,97.4066,12037.0
2019-05-10 10:00:00,102.03,102.03,101.86,101.9,38327.0,97.397,97.397,97.2347,97.2729,38327.0
2019-05-10 10:05:00,101.89,101.99,101.78,101.84,16914.0,97.2634,97.3588,97.1584,97.2157,16914.0
2019-05-10 10:10:00,101.84,101.88,101.72,101.74,41462.0,97.2157,97.2538,97.1011,97.1202,41462.0
2019-05-10 10:15:00,101.73,101.76,101.43,101.53,17201.0,97.1106,97.1393,96.8243,96.9197,17201.0
2019-05-10 10:20:00,101.55,101.62,101.48,101.48,58426.0,96.9388,97.0056,96.872,96.872,58426.0
2019-05-10 10:25:00,101.46,101.64,101.36,101.54,71250.0,96.8529,97.0247,96.7574,96.9293,71250.0
2019-05-10 10:30:00,101.51,101.51,101.11,101.11,8455.0,96.9006,96.9006,96.5188,96.5188,8455.0
2019-05-10 10:35:00,101.11,101.11,100.81,100.93,6802.0,96.5188,96.5188,96.2324,96.347,6802.0
2019-05-10 10:40:00,100.79,100.81,100.46,100.7,7111.0,96.2133,96.2324,95.8983,96.1274,7111.0
2019-05-10 10:45:00,100.68,100.76,100.59,100.6,6966.0,96.1083,96.1847,96.0224,96.032,6966.0
2019-05-10 10:50:00,100.64,100.67,100.5,100.57,8436.0,96.0701,96.0988,95.9365,96.0033,8436.0
2019-05-10 10:55:00,100.5,100.54,100.34,100.35,5364.0,95.9365,95.9747,95.7838,95.7933,5364.0
2019-05-10 11:00:00,100.35,100.41,100.04,100.16,7615.0,95.7933,95.8506,95.4974,95.6119,7615.0
2019-05-10 11:05:00,100.14,100.45,100.14,100.44,9042.0,95.5928,95.8888,95.5928,95.8792,9042.0
2019-05-10 11:10:00,100.4,100.48,100.3,100.3,8416.0,95.841,95.9174,95.7456,95.7456,8416.0
2019-05-10 11:15:00,100.29,100.53,100.25,100.51,10900.0,95.736,95.9651,95.6979,95.946,10900.0
2019-05-10 11:20:00,100.53,100.67,100.52,100.59,8290.0,95.9651,96.0988,95.9556,96.0224,8290.0
2019-05-10 11:25:00,100.56,100.56,100.3,100.32,13505.0,95.9938,95.9938,95.7456,95.7647,13505.0
2019-05-10 11:30:00,100.31,100.31,100.14,100.19,6489.0,95.7551,95.7551,95.5928,95.6406,6489.0
2019-05-10 11:35:00,100.22,100.48,100.18,100.45,14968.0,95.6692,95.9174,95.631,95.8888,14968.0
2019-05-10 11:40:00,100.39,100.47,100.27,100.39,8933.0,95.8315,95.9079,95.7169,95.8315,8933.0
2019-05-10 11:45:00,100.38,100.47,100.35,100.39,8524.0,95.8219,95.9079,95.7933,95.8315,8524.0
2019-05-10 11:50:00,100.36,100.56,100.31,100.52,24467.0,95.8029,95.9938,95.7551,95.9556,24467.0
2019-05-10 11:55:00,100.5,100.61,100.37,100.58,8346.0,95.9365,96.0415,95.8124,96.0129,8346.0
2019-05-10 12:00:00,100.6,100.78,100.58,100.72,4573.0,96.032,96.2038,96.0129,96.1465,4573.0
2019-05-10 12:05:00,100.72,100.77,100.64,100.76,14435.0,96.1465,96.1942,96.0701,96.1847,14435.0
2019-05-10 12:10:00,100.78,100.99,100.75,100.99,7130.0,96.2038,96.4043,96.1751,96.4043,7130.0
2019-05-10 12:15:00,101.0,101.33,101.0,101.26,7005.0,96.4138,96.7288,96.4138,96.662,7005.0
2019-05-10 12:20:00,101.28,101.29,101.19,101.19,4393.0,96.6811,96.6906,96.5952,96.5952,4393.0
2019-05-10 12:25:00,101.21,101.44,101.21,101.37,6163.0,96.6143,96.8338,96.6143,96.767,6163.0
2019-05-10 12:30:00,101.37,101.61,101.37,101.55,57823.0,96.767,96.9961,96.767,96.9388,57823.0
2019-05-10 12:35:00,101.54,101.56,101.43,101.44,4690.0,96.9293,96.9484,96.8243,96.8338,4690.0
2019-05-10 12:40:00,101.46,101.57,101.44,101.56,5925.0,96.8529,96.9579,96.8338,96.9484,5925.0
2019-05-10 12:45:00,101.47,101.47,101.4,101.4,1650.0,96.8625,96.8625,96.7956,96.7956,1650.0
2019-05-10 12:50:00,101.42,101.6,101.41,101.5,4071.0,96.8147,96.9866,96.8052,96.8911,4071.0
2019-05-10 12:55:00,101.53,101.58,101.49,101.53,7750.0,96.9197,96.9675,96.8815,96.9197,7750.0
2019-05-10 13:00:00,101.5,101.59,101.41,101.53,8747.0,96.8911,96.977,96.8052,96.9197,8747.0
2019-05-10 13:05:00,101.56,101.57,101.41,101.47,3089.0,96.9484,96.9579,96.8052,96.8625,3089.0
2019-05-10 13:10:00,101.46,101.58,101.43,101.58,5938.0,96.8529,96.9675,96.8243,96.9675,5938.0
2019-05-10 13:15:00,101.56,101.77,101.5,101.77,10103.0,96.9484,97.1488,96.8911,97.1488,10103.0
2019-05-10 13:20:00,101.81,101.95,101.71,101.73,5112.0,97.187,97.3207,97.0916,97.1106,5112.0
2019-05-10 13:25:00,101.73,101.86,101.62,101.66,4086.0,97.1106,97.2347,97.0056,97.0438,4086.0
2019-05-10 13:30:00,101.7,101.75,101.59,101.68,5459.0,97.082,97.1297,96.977,97.0629,5459.0
2019-05-10 13:35:00,101.68,101.73,101.64,101.64,5210.0,97.0629,97.1106,97.0247,97.0247,5210.0
2019-05-10 13:40:00,101.66,101.69,101.64,101.68,3000.0,97.0438,97.0725,97.0247,97.0629,3000.0
2019-05-10 13:45:00,101.66,102.03,101.66,102.03,8592.0,97.0438,97.397,97.0438,97.397,8592.0
2019-05-10 13:50:00,102.02,102.05,101.91,101.93,3639.0,97.3875,97.4161,97.2825,97.3016,3639.0
2019-05-10 13:55:00,101.88,101.9,101.77,101.78,8000.0,97.2538,97.2729,97.1488,97.1584,8000.0
2019-05-10 14:00:00,101.81,101.91,101.73,101.9,3000.0,97.187,97.2825,97.1106,97.2729,3000.0
2019-05-10 14:05:00,101.91,101.98,101.81,101.98,10823.0,97.2825,97.3493,97.187,97.3493,10823.0
2019-05-10 14:10:00,101.97,101.98,101.84,101.84,7462.0,97.3398,97.3493,97.2157,97.2157,7462.0
2019-05-10 14:15:00,101.84,101.84,101.66,101.69,4170.0,97.2157,97.2157,97.0438,97.0725,4170.0
2019-05-10 14:20:00,101.7,101.78,101.66,101.7,5412.0,97.082,97.1584,97.0438,97.082,5412.0
2019-05-10 14:25:00,101.68,101.68,101.55,101.67,4907.0,97.0629,97.0629,96.9388,97.0534,4907.0
2019-05-10 14:30:00,101.67,101.72,101.65,101.71,3461.0,97.0534,97.1011,97.0343,97.0916,3461.0
2019-05-10 14:35:00,101.68,101.68,101.6,101.64,10238.0,97.0629,97.0629,96.9866,97.0247,10238.0
2019-05-10 14:40:00,101.65,101.66,101.56,101.6,17153.0,97.0343,97.0438,96.9484,96.9866,17153.0
2019-05-10 14:45:00,101.62,101.67,101.62,101.67,24259.0,97.0056,97.0534,97.0056,97.0534,24259.0
2019-05-10 14:50:00,101.69,101.98,101.68,101.91,14952.0,97.0725,97.3493,97.0629,97.2825,14952.0
2019-05-10 14:55:00,101.95,101.95,101.73,101.79,19737.0,97.3207,97.3207,97.1106,97.1679,19737.0
2019-05-10 15:00:00,101.82,101.96,101.82,101.96,22162.0,97.1966,97.3302,97.1966,97.3302,22162.0
2019-05-10 15:05:00,101.95,101.99,101.9,101.98,23696.0,97.3207,97.3588,97.2729,97.3493,23696.0
2019-05-10 15:10:00,101.99,102.11,101.93,102.1,8855.0,97.3588,97.4734,97.3016,97.4638,8855.0
2019-05-10 15:15:00,102.13,102.41,102.03,102.37,24816.0,97.4925,97.7598,97.397,97.7216,24816.0
2019-05-10 15:20:00,102.38,102.47,102.33,102.38,11779.0,97.7311,97.817,97.6834,97.7311,11779.0
2019-05-10 15:25:00,102.36,102.5,102.36,102.43,6755.0,97.712,97.8457,97.712,97.7789,6755.0
2019-05-10 15:30:00,102.4,102.41,102.08,102.1,10713.0,97.7502,97.7598,97.4448,97.4638,10713.0
2019-05-10 15:35:00,102.05,102.1,101.98,102.02,15270.0,97.4161,97.4638,97.3493,97.3875,15270.0
2019-05-10 15:40:00,102.0,102.05,101.97,102.03,28908.0,97.3684,97.4161,97.3398,97.397,28908.0
2019-05-10 15:45:00,102.03,102.17,101.97,102.0,39584.0,97.397,97.5307,97.3398,97.3684,39584.0
2019-05-10 15:50:00,101.99,102.08,101.94,102.05,35142.0,97.3588,97.4448,97.3111,97.4161,35142.0
2019-05-10 15:55:00,102.05,102.34,101.99,102.29,120443.0,97.4161,97.6929,97.3588,97.6452,120443.0
2019-05-13 09:30:00,100.52,100.84,100.31,100.78,37414.0,95.9556,96.2611,95.7551,96.2038,37414.0
2019-05-13 09:35:00,100.82,101.09,100.8,101.09,11270.0,96.242,96.4997,96.2229,96.4997,11270.0
2019-05-13 09:40:00,101.13,101.19,100.86,100.95,11650.0,96.5379,96.5952,96.2802,96.3661,11650.0
2019-05-13 09:45:00,100.86,100.88,100.67,100.73,3919.0,96.2802,96.2992,96.0988,96.1561,3919.0
2019-05-13 09:50:00,100.64,100.76,100.49,100.5,13725.0,96.0701,96.1847,95.927,95.9365,13725.0
2019-05-13 09:55:00,100.54,100.87,100.5,100.75,5059.0,95.9747,96.2897,95.9365,96.1751,5059.0
2019-05-13 10:00:00,100.73,100.78,100.48,100.64,14421.0,96.1561,96.2038,95.9174,96.0701,14421.0
2019-05-13 10:05:00,100.67,100.7,100.36,100.55,9914.0,96.0988,96.1274,95.8029,95.9842,9914.0
2019-05-13 10:10:00,100.53,100.65,100.52,100.62,10368.0,95.9651,96.0797,95.9556,96.0511,10368.0
2019-05-13 10:15:00,100.65,100.92,100.61,100.89,17602.0,96.0797,96.3374,96.0415,96.3088,17602.0
2019-05-13 10:20:00,100.87,100.89,100.66,100.72,14534.0,96.2897,96.3088,96.0892,96.1465,14534.0
2019-05-13 10:25:00,100.68,100.83,100.58,100.69,28103.0,96.1083,96.2515,96.0129,96.1179,28103.0
2019-05-13 10:30:00,100.68,100.87,100.53,100.8,14381.0,96.1083,96.2897,95.9651,96.2229,14381.0
2019-05-13 10:35:00,100.88,101.02,100.83,101.0,11453.0,96.2992,96.4329,96.2515,96.4138,11453.0
2019-05-13 10:40:00,101.01,101.12,100.92,101.06,5469.0,96.4233,96.5283,96.3374,96.4711,5469.0
2019-05-13 10:45:00,101.02,101.04,100.85,100.99,6983.0,96.4329,96.452,96.2706,96.4043,6983.0
2019-05-13 10:50:00,100.95,101.19,100.95,101.15,11196.0,96.3661,96.5952,96.3661,96.557,11196.0
2019-05-13 10:55:00,101.18,101.22,101.05,101.22,12640.0,96.5856,96.6238,96.4615,96.6238,12640.0
2019-05-13 11:00:00,101.21,101.26,101.15,101.18,3971.0,96.6143,96.662,96.557,96.5856,3971.0
2019-05-13 11:05:00,101.17,101.31,101.15,101.18,7117.0,96.5761,96.7097,96.557,96.5856,7117.0
2019-05-13 11:10:00,101.18,101.33,101.1,101.27,6974.0,96.5856,96.7288,96.5093,96.6715,6974.0
2019-05-13 11:15:00,101.21,101.21,100.95,101.08,6200.0,96.6143,96.6143,96.3661,96.4902,6200.0
2019-05-13 11:20:00,101.02,101.32,101.02,101.3,15839.0,96.4329,96.7193,96.4329,96.7002,15839.0
2019-05-13 11:25:00,101.3,101.36,101.07,101.09,11209.0,96.7002,96.7574,96.4806,96.4997,11209.0
2019-05-13 11:30:00,101.1,101.16,101.04,101.1,8611.0,96.5093,96.5665,96.452,96.5093,8611.0
2019-05-13 11:35:00,101.11,101.21,101.08,101.14,12085.0,96.5188,96.6143,96.4902,96.5474,12085.0
2019-05-13 11:40:00,101.16,101.24,101.06,101.13,10306.0,96.5665,96.6429,96.4711,96.5379,10306.0
2019-05-13 11:45:00,101.17,101.25,101.14,101.17,9214.0,96.5761,96.6524,96.5474,96.5761,9214.0
2019-05-13 11:50:00,101.18,101.19,100.97,101.03,12275.0,96.5856,96.5952,96.3852,96.4424,12275.0
2019-05-13 11:55:00,101.04,101.27,101.01,101.27,5075.0,96.452,96.6715,96.4233,96.6715,5075.0
2019-05-13 12:00:00,101.23,101.23,101.12,101.15,5890.0,96.6334,96.6334,96.5283,96.557,5890.0
2019-05-13 12:05:00,101.22,101.22,101.02,101.07,4352.0,96.6238,96.6238,96.4329,96.4806,4352.0
2019-05-13 12:10:00,101.07,101.1,101.01,101.05,2751.0,96.4806,96.5093,96.4233,96.4615,2751.0
2019-05-13 12:15:00,101.05,101.1,100.95,101.1,8920.0,96.4615,96.5093,96.3661,96.5093,8920.0
2019-05-13 12:20:00,101.09,101.13,100.97,100.98,4970.0,96.4997,96.5379,96.3852,96.3947,4970.0
2019-05-13 12:25:00,100.98,100.98,100.88,100.98,8191.0,96.3947,96.3947,96.2992,96.3947,8191.0
2019-05-13 12:30:00,100.98,101.02,100.78,100.81,6613.0,96.3947,96.4329,96.2038,96.2324,6613.0
2019-05-13 12:35:00,100.85,101.01,100.85,100.97,5034.0,96.2706,96.4233,96.2706,96.3852,5034.0
2019-05-13 12:40:00,100.95,100.97,100.85,100.92,6544.0,96.3661,96.3852,96.2706,96.3374,6544.0
2019-05-13 12:45:00,100.93,101.1,100.87,101.08,5478.0,96.347,96.5093,96.2897,96.4902,5478.0
2019-05-13 12:50:00,101.05,101.05,100.84,100.88,7449.0,96.4615,96.4615,96.2611,96.2992,7449.0
2019-05-13 12:55:00,100.86,100.92,100.79,100.8,11776.0,96.2802,96.3374,96.2133,96.2229,11776.0
2019-05-13 13:00:00,100.82,100.88,100.77,100.87,5850.0,96.242,96.2992,96.1942,96.2897,5850.0
2019-05-13 13:05:00,100.84,100.95,100.84,100.91,4839.0,96.2611,96.3661,96.2611,96.3279,4839.0
2019-05-13 13:10:00,100.89,100.92,100.83,100.88,2300.0,96.3088,96.3374,96.2515,96.2992,2300.0
2019-05-13 13:15:00,100.9,100.98,100.85,100.85,4803.0,96.3183,96.3947,96.2706,96.2706,4803.0
2019-05-13 13:20:00,100.85,100.94,100.8,100.91,9205.0,96.2706,96.3565,96.2229,96.3279,9205.0
2019-05-13 13:25:00,100.91,100.98,100.81,100.82,3967.0,96.3279,96.3947,96.2324,96.242,3967.0
2019-05-13 13:30:00,100.82,101.51,100.79,101.51,60527.0,96.242,96.9006,96.2133,96.9006,60527.0
2019-05-13 13:35:00,101.54,101.84,101.47,101.62,40161.0,96.9293,97.2157,96.8625,97.0056,40161.0
2019-05-13 13:40:00,101.62,101.7,101.31,101.31,11777.0,97.0056,97.082,96.7097,96.7097,11777.0
2019-05-13 13:45:00,101.32,101.45,101.27,101.37,7357.0,96.7193,96.8434,96.6715,96.767,7357.0
2019-05-13 13:50:00,101.36,101.37,101.24,101.32,3868.0,96.7574,96.767,96.6429,96.7193,3868.0
2019-05-13 13:55:00,101.32,101.4,101.22,101.37,3834.0,96.7193,96.7956,96.6238,96.767,3834.0
2019-05-13 14:00:00,101.34,101.4,101.32,101.37,3185.0,96.7384,96.7956,96.7193,96.767,3185.0
2019-05-13 14:05:00,101.38,101.47,101.32,101.33,9422.0,96.7765,96.8625,96.7193,96.7288,9422.0
2019-05-13 14:10:00,101.32,101.32,101.0,101.01,7228.0,96.7193,96.7193,96.4138,96.4233,7228.0
2019-05-13 14:15:00,101.03,101.04,100.77,100.81,16270.0,96.4424,96.452,96.1942,96.2324,16270.0
2019-05-13 14:20:00,100.81,100.98,100.81,100.95,17922.0,96.2324,96.3947,96.2324,96.3661,17922.0
2019-05-13 14:25:00,100.95,101.26,100.95,101.12,14502.0,96.3661,96.662,96.3661,96.5283,14502.0
2019-05-13 14:30:00,101.12,101.17,101.01,101.09,6603.0,96.5283,96.5761,96.4233,96.4997,6603.0
2019-05-13 14:35:00,101.09,101.13,100.98,100.98,7109.0,96.4997,96.5379,96.3947,96.3947,7109.0
2019-05-13 14:40:00,100.96,101.1,100.9,100.98,14352.0,96.3756,96.5093,96.3183,96.3947,14352.0
2019-05-13 14:45:00,100.99,101.21,100.99,101.18,20586.0,96.4043,96.6143,96.4043,96.5856,20586.0
2019-05-13 14:50:00,101.2,101.41,101.2,101.38,9798.0,96.6047,96.8052,96.6047,96.7765,9798.0
2019-05-13 14:55:00,101.4,101.48,101.31,101.32,6668.0,96.7956,96.872,96.7097,96.7193,6668.0
2019-05-13 15:00:00,101.33,101.45,101.13,101.15,8419.0,96.7288,96.8434,96.5379,96.557,8419.0
2019-05-13 15:05:00,101.12,101.3,101.12,101.18,9689.0,96.5283,96.7002,96.5283,96.5856,9689.0
2019-05-13 15:10:00,101.19,101.29,101.18,101.18,15311.0,96.5952,96.6906,96.5856,96.5856,15311.0
2019-05-13 15:15:00,101.19,101.24,101.14,101.18,17308.0,96.5952,96.6429,96.5474,96.5856,17308.0
2019-05-13 15:20:00,101.2,101.24,101.12,101.13,13677.0,96.6047,96.6429,96.5283,96.5379,13677.0
2019-05-13 15:25:00,101.12,101.28,101.12,101.23,17050.0,96.5283,96.6811,96.5283,96.6334,17050.0
2019-05-13 15:30:00,101.22,101.22,101.1,101.2,21527.0,96.6238,96.6238,96.5093,96.6047,21527.0
2019-05-13 15:35:00,101.19,101.22,101.12,101.15,17518.0,96.5952,96.6238,96.5283,96.557,17518.0
2019-05-13 15:40:00,101.17,101.27,101.16,101.2,15118.0,96.5761,96.6715,96.5665,96.6047,15118.0
2019-05-13 15:45:00,101.22,101.55,101.22,101.47,22569.0,96.6238,96.9388,96.6238,96.8625,22569.0
2019-05-13 15:50:00,101.47,101.5,101.34,101.48,33769.0,96.8625,96.8911,96.7384,96.872,33769.0
2019-05-13 15:55:00,101.48,101.53,101.32,101.35,93816.0,96.872,96.9197,96.7193,96.7479,93816.0
2019-05-14 09:30:00,101.89,102.1,101.72,101.72,37035.0,97.2634,97.4638,97.1011,97.1011,37035.0
2019-05-14 09:35:00,101.55,101.91,101.54,101.82,13988.0,96.9388,97.2825,96.9293,97.1966,13988.0
2019-05-14 09:40:00,101.88,102.06,101.82,102.04,13209.0,97.2538,97.4257,97.1966,97.4066,13209.0
2019-05-14 09:45:00,102.08,102.1,101.73,101.73,9581.0,97.4448,97.4638,97.1106,97.1106,9581.0
2019-05-14 09:50:00,101.74,101.86,101.65,101.79,55415.0,97.1202,97.2347,97.0343,97.1679,55415.0
2019-05-14 09:55:00,101.8,101.86,101.64,101.64,8259.0,97.1775,97.2347,97.0247,97.0247,8259.0
2019-05-14 10:00:00,101.69,101.89,101.67,101.81,7771.0,97.0725,97.2634,97.0534,97.187,7771.0
2019-05-14 10:05:00,101.8,101.81,101.6,101.8,6828.0,97.1775,97.187,96.9866,97.1775,6828.0
2019-05-14 10:10:00,101.82,101.96,101.72,101.96,7054.0,97.1966,97.3302,97.1011,97.3302,7054.0
2019-05-14 10:15:00,101.94,102.25,101.93,102.24,14034.0,97.3111,97.607,97.3016,97.5975,14034.0
2019-05-14 10:20:00,102.23,102.27,102.13,102.22,9295.0,97.5879,97.6261,97.4925,97.5784,9295.0
2019-05-14 10:25:00,102.21,102.3,102.08,102.29,11724.0,97.5689,97.6548,97.4448,97.6452,11724.0
2019-05-14 10:30:00,102.28,102.3,101.98,101.99,14343.0,97.6357,97.6548,97.3493,97.3588,14343.0
2019-05-14 10:35:00,102.01,102.05,101.82,101.88,7713.0,97.3779,97.4161,97.1966,97.2538,7713.0
2019-05-14 10:40:00,101.9,101.97,101.83,101.95,7210.0,97.2729,97.3398,97.2061,97.3207,7210.0
2019-05-14 10:45:00,101.94,101.96,101.82,101.84,6489.0,97.3111,97.3302,97.1966,97.2157,6489.0
2019-05-14 10:50:00,101.82,101.82,101.74,101.8,5740.0,97.1966,97.1966,97.1202,97.1775,5740.0
2019-05-14 10:55:00,101.82,101.85,101.79,101.8,4679.0,97.1966,97.2252,97.1679,97.1775,4679.0
2019-05-14 11:00:00,101.77,101.77,101.54,101.56,14265.0,97.1488,97.1488,96.9293,96.9484,14265.0
2019-05-14 11:05:00,101.57,101.65,101.56,101.57,6611.0,96.9579,97.0343,96.9484,96.9579,6611.0
2019-05-14 11:10:00,101.58,101.6,101.49,101.49,5299.0,96.9675,96.9866,96.8815,96.8815,5299.0
2019-05-14 11:15:00,101.47,101.6,101.42,101.6,7813.0,96.8625,96.9866,96.8147,96.9866,7813.0
2019-05-14 11:20:00,101.6,101.74,101.58,101.64,86275.0,96.9866,97.1202,96.9675,97.0247,86275.0
2019-05-14 11:25:00,101.63,101.7,101.53,101.54,17955.0,97.0152,97.082,96.9197,96.9293,17955.0
2019-05-14 11:30:00,101.57,101.81,101.56,101.77,5596.0,96.9579,97.187,96.9484,97.1488,5596.0
2019-05-14 11:35:00,101.79,101.89,101.77,101.82,6111.0,97.1679,97.2634,97.1488,97.1966,6111.0
2019-05-14 11:40:00,101.83,101.87,101.76,101.8,4488.0,97.2061,97.2443,97.1393,97.1775,4488.0
2019-05-14 11:45:00,101.84,101.92,101.81,101.92,10833.0,97.2157,97.292,97.187,97.292,10833.0
2019-05-14 11:50:00,101.91,101.97,101.88,101.89,3703.0,97.2825,97.3398,97.2538,97.2634,3703.0
2019-05-14 11:55:00,101.91,101.93,101.83,101.85,14985.0,97.2825,97.3016,97.2061,97.2252,14985.0
2019-05-14 12:00:00,101.87,101.91,101.85,101.9,6104.0,97.2443,97.2825,97.2252,97.2729,6104.0
2019-05-14 12:05:00,101.91,101.91,101.75,101.81,5913.0,97.2825,97.2825,97.1297,97.187,5913.0
2019-05-14 12:10:00,101.82,101.94,101.82,101.94,6517.0,97.1966,97.3111,97.1966,97.3111,6517.0
2019-05-14 12:15:00,101.91,101.91,101.74,101.74,145709.0,97.2825,97.2825,97.1202,97.1202,145709.0
2019-05-14 12:20:00,101.77,101.95,101.77,101.91,11280.0,97.1488,97.3207,97.1488,97.2825,11280.0
2019-05-14 12:25:00,101.93,102.04,101.91,101.91,18823.0,97.3016,97.4066,97.2825,97.2825,18823.0
2019-05-14 12:30:00,101.91,101.91,101.82,101.85,3249.0,97.2825,97.2825,97.1966,97.2252,3249.0
2019-05-14 12:35:00,101.84,101.84,101.77,101.78,4660.0,97.2157,97.2157,97.1488,97.1584,4660.0
2019-05-14 12:40:00,101.78,101.84,101.78,101.79,2815.0,97.1584,97.2157,97.1584,97.1679,2815.0
2019-05-14 12:45:00,101.78,101.84,101.71,101.84,4951.0,97.1584,97.2157,97.0916,97.2157,4951.0
2019-05-14 12:50:00,101.8,101.9,101.74,101.88,17941.0,97.1775,97.2729,97.1202,97.2538,17941.0
2019-05-14 12:55:00,101.88,101.95,101.87,101.91,2364.0,97.2538,97.3207,97.2443,97.2825,2364.0
2019-05-14 13:00:00,101.93,102.04,101.92,102.04,2833.0,97.3016,97.4066,97.292,97.4066,2833.0
2019-05-14 13:05:00,102.05,102.07,102.0,102.0,1131.0,97.4161,97.4352,97.3684,97.3684,1131.0
2019-05-14 13:10:00,102.01,102.24,101.99,102.24,18857.0,97.3779,97.5975,97.3588,97.5975,18857.0
2019-05-14 13:15:00,102.26,102.28,102.12,102.18,4884.0,97.6166,97.6357,97.4829,97.5402,4884.0
2019-05-14 13:20:00,102.17,102.29,102.16,102.27,10489.0,97.5307,97.6452,97.5211,97.6261,10489.0
2019-05-14 13:25:00,102.31,102.31,102.17,102.23,6353.0,97.6643,97.6643,97.5307,97.5879,6353.0
2019-05-14 13:30:00,102.24,102.25,102.2,102.22,8663.0,97.5975,97.607,97.5593,97.5784,8663.0
2019-05-14 13:35:00,102.22,102.28,102.19,102.26,17606.0,97.5784,97.6357,97.5498,97.6166,17606.0
2019-05-14 13:40:00,102.26,102.31,102.24,102.24,4376.0,97.6166,97.6643,97.5975,97.5975,4376.0
2019-05-14 13:45:00,102.23,102.25,102.18,102.21,3450.0,97.5879,97.607,97.5402,97.5689,3450.0
2019-05-14 13:50:00,102.24,102.3,102.22,102.25,3150.0,97.5975,97.6548,97.5784,97.607,3150.0
2019-05-14 13:55:00,102.23,102.28,102.14,102.16,11940.0,97.5879,97.6357,97.502,97.5211,11940.0
2019-05-14 14:00:00,102.15,102.17,102.01,102.02,6000.0,97.5116,97.5307,97.3779,97.3875,6000.0
2019-05-14 14:05:00,102.01,102.11,101.96,102.11,3772.0,97.3779,97.4734,97.3302,97.4734,3772.0
2019-05-14 14:10:00,102.13,102.15,102.05,102.09,5516.0,97.4925,97.5116,97.4161,97.4543,5516.0
2019-05-14 14:15:00,102.1,102.21,102.09,102.16,11431.0,97.4638,97.5689,97.4543,97.5211,11431.0
2019-05-14 14:20:00,102.16,102.17,102.1,102.15,3869.0,97.5211,97.5307,97.4638,97.5116,3869.0
2019-05-14 14:25:00,102.17,102.18,102.14,102.15,3700.0,97.5307,97.5402,97.502,97.5116,3700.0
2019-05-14 14:30:00,102.13,102.13,101.97,102.01,4199.0,97.4925,97.4925,97.3398,97.3779,4199.0
2019-05-14 14:35:00,102.01,102.07,102.01,102.06,5269.0,97.3779,97.4352,97.3779,97.4257,5269.0
2019-05-14 14:40:00,102.07,102.15,102.07,102.13,3011.0,97.4352,97.5116,97.4352,97.4925,3011.0
2019-05-14 14:45:00,102.09,102.09,101.91,101.94,5424.0,97.4543,97.4543,97.2825,97.3111,5424.0
2019-05-14 14:50:00,101.95,101.95,101.79,101.79,6549.0,97.3207,97.3207,97.1679,97.1679,6549.0
2019-05-14 14:55:00,101.77,101.85,101.76,101.8,9085.0,97.1488,97.2252,97.1393,97.1775,9085.0
2019-05-14 15:00:00,101.82,101.96,101.75,101.95,11163.0,97.1966,97.3302,97.1297,97.3207,11163.0
2019-05-14 15:05:00,101.92,101.98,101.83,101.98,6296.0,97.292,97.3493,97.2061,97.3493,6296.0
2019-05-14 15:10:00,102.0,102.0,101.79,101.83,4655.0,97.3684,97.3684,97.1679,97.2061,4655.0
2019-05-14 15:15:00,101.8,101.86,101.77,101.83,8224.0,97.1775,97.2347,97.1488,97.2061,8224.0
2019-05-14 15:20:00,101.85,101.9,101.81,101.84,7031.0,97.2252,97.2729,97.187,97.2157,7031.0
2019-05-14 15:25:00,101.82,101.89,101.8,101.81,6038.0,97.1966,97.2634,97.1775,97.187,6038.0
2019-05-14 15:30:00,101.78,101.78,101.5,101.51,17184.0,97.1584,97.1584,96.8911,96.9006,17184.0
2019-05-14 15:35:00,101.52,101.69,101.51,101.63,58502.0,96.9102,97.0725,96.9006,97.0152,58502.0
2019-05-14 15:40:00,101.66,101.69,101.6,101.6,12578.0,97.0438,97.0725,96.9866,96.9866,12578.0
2019-05-14 15:45:00,101.6,101.69,101.46,101.64,19781.0,96.9866,97.0725,96.8529,97.0247,19781.0
2019-05-14 15:50:00,101.63,101.63,101.49,101.52,34380.0,97.0152,97.0152,96.8815,96.9102,34380.0
2019-05-14 15:55:00,101.54,101.58,101.21,101.27,89345.0,96.9293,96.9675,96.6143,96.6715,89345.0
2019-05-15 09:30:00,100.74,101.04,100.74,100.85,31437.0,96.1656,96.452,96.1656,96.2706,31437.0
2019-05-15 09:35:00,100.84,101.22,100.65,101.07,11131.0,96.2611,96.6238,96.0797,96.4806,11131.0
2019-05-15 09:40:00,101.07,101.44,101.07,101.41,13026.0,96.4806,96.8338,96.4806,96.8052,13026.0
2019-05-15 09:45:00,101.37,101.54,101.36,101.44,21944.0,96.767,96.9293,96.7574,96.8338,21944.0
2019-05-15 09:50:00,101.44,101.5,101.3,101.3,6562.0,96.8338,96.8911,96.7002,96.7002,6562.0
2019-05-15 09:55:00,101.34,101.74,101.34,101.68,26360.0,96.7384,97.1202,96.7384,97.0629,26360.0
2019-05-15 10:00:00,101.71,101.83,101.32,101.32,29911.0,97.0916,97.2061,96.7193,96.7193,29911.0
2019-05-15 10:05:00,101.4,101.44,101.25,101.37,16112.0,96.7956,96.8338,96.6524,96.767,16112.0
2019-05-15 10:10:00,101.35,101.8,101.15,101.79,13312.0,96.7479,97.1775,96.557,97.1679,13312.0
2019-05-15 10:15:00,101.8,101.83,101.54,101.75,21105.0,97.1775,97.2061,96.9293,97.1297,21105.0
2019-05-15 10:20:00,101.77,101.82,101.63,101.75,6407.0,97.1488,97.1966,97.0152,97.1297,6407.0
2019-05-15 10:25:00,101.82,102.06,101.82,102.01,6680.0,97.1966,97.4257,97.1966,97.3779,6680.0
2019-05-15 10:30:00,102.08,102.15,102.0,102.15,17272.0,97.4448,97.5116,97.3684,97.5116,17272.0
2019-05-15 10:35:00,102.13,102.16,102.0,102.06,10100.0,97.4925,97.5211,97.3684,97.4257,10100.0
2019-05-15 10:40:00,102.08,102.19,102.06,102.13,5641.0,97.4448,97.5498,97.4257,97.4925,5641.0
2019-05-15 10:45:00,102.14,102.17,102.04,102.13,6343.0,97.502,97.5307,97.4066,97.4925,6343.0
2019-05-15 10:50:00,102.18,102.43,102.17,102.4,22808.0,97.5402,97.7789,97.5307,97.7502,22808.0
2019-05-15 10:55:00,102.38,102.38,102.22,102.28,34491.0,97.7311,97.7311,97.5784,97.6357,34491.0
2019-05-15 11:00:00,102.3,102.3,102.05,102.09,24516.0,97.6548,97.6548,97.4161,97.4543,24516.0
2019-05-15 11:05:00,102.09,102.1,101.9,101.9,13049.0,97.4543,97.4638,97.2729,97.2729,13049.0
2019-05-15 11:10:00,101.87,101.93,101.8,101.88,15458.0,97.2443,97.3016,97.1775,97.2538,15458.0
2019-05-15 11:15:00,101.9,101.97,101.83,101.95,43019.0,97.2729,97.3398,97.2061,97.3207,43019.0
2019-05-15 11:20:00,101.95,101.96,101.85,101.91,15589.0,97.3207,97.3302,97.2252,97.2825,15589.0
2019-05-15 11:25:00,101.92,102.16,101.92,102.1,11241.0,97.292,97.5211,97.292,97.4638,11241.0
2019-05-15 11:30:00,102.12,102.22,102.1,102.18,5900.0,97.4829,97.5784,97.4638,97.5402,5900.0
2019-05-15 11:35:00,102.16,102.18,101.95,101.98,5012.0,97.5211,97.5402,97.3207,97.3493,5012.0
2019-05-15 11:40:00,101.99,101.99,101.9,101.93,10971.0,97.3588,97.3588,97.2729,97.3016,10971.0
2019-05-15 11:45:00,101.92,101.93,101.82,101.84,4902.0,97.292,97.3016,97.1966,97.2157,4902.0
2019-05-15 11:50:00,101.86,102.12,101.83,102.07,9271.0,97.2347,97.4829,97.2061,97.4352,9271.0
2019-05-15 11:55:00,102.02,102.09,102.01,102.04,13868.0,97.3875,97.4543,97.3779,97.4066,13868.0
2019-05-15 12:00:00,102.05,102.18,102.05,102.16,4730.0,97.4161,97.5402,97.4161,97.5211,4730.0
2019-05-15 12:05:00,102.18,102.26,102.16,102.23,6228.0,97.5402,97.6166,97.5211,97.5879,6228.0
2019-05-15 12:10:00,102.21,102.25,102.15,102.24,5599.0,97.5689,97.607,97.5116,97.5975,5599.0
2019-05-15 12:15:00,102.28,102.28,102.19,102.19,8289.0,97.6357,97.6357,97.5498,97.5498,8289.0
2019-05-15 12:20:00,102.18,102.23,102.16,102.2,4040.0,97.5402,97.5879,97.5211,97.5593,4040.0
2019-05-15 12:25:00,102.2,102.24,102.17,102.18,3300.0,97.5593,97.5975,97.5307,97.5402,3300.0
2019-05-15 12:30:00,102.2,102.2,102.14,102.19,6748.0,97.5593,97.5593,97.502,97.5498,6748.0
2019-05-15 12:35:00,102.18,102.19,102.12,102.13,3946.0,97.5402,97.5498,97.4829,97.4925,3946.0
2019-05-15 12:40:00,102.13,102.21,102.13,102.21,4150.0,97.4925,97.5689,97.4925,97.5689,4150.0
2019-05-15 12:45:00,102.22,102.37,102.22,102.37,12624.0,97.5784,97.7216,97.5784,97.7216,12624.0
2019-05-15 12:50:00,102.36,102.36,102.19,102.19,3446.0,97.712,97.712,97.5498,97.5498,3446.0
2019-05-15 12:55:00,102.18,102.2,102.08,102.17,5801.0,97.5402,97.5593,97.4448,97.5307,5801.0
2019-05-15 13:00:00,102.16,102.2,102.15,102.17,8101.0,97.5211,97.5593,97.5116,97.5307,8101.0
2019-05-15 13:05:00,102.16,102.22,102.15,102.2,3976.0,97.5211,97.5784,97.5116,97.5593,3976.0
2019-05-15 13:10:00,102.2,102.25,102.16,102.18,3758.0,97.5593,97.607,97.5211,97.5402,3758.0
2019-05-15 13:15:00,102.16,102.18,102.04,102.04,4002.0,97.5211,97.5402,97.4066,97.4066,4002.0
2019-05-15 13:20:00,102.05,102.09,102.01,102.04,5275.0,97.4161,97.4543,97.3779,97.4066,5275.0
2019-05-15 13:25:00,102.04,102.06,102.01,102.01,5222.0,97.4066,97.4257,97.3779,97.3779,5222.0
2019-05-15 13:30:00,102.02,102.06,102.02,102.05,5544.0,97.3875,97.4257,97.3875,97.4161,5544.0
2019-05-15 13:35:00,102.06,102.14,102.04,102.14,3693.0,97.4257,97.502,97.4066,97.502,3693.0
2019-05-15 13:40:00,102.14,102.14,101.98,101.98,3750.0,97.502,97.502,97.3493,97.3493,3750.0
2019-05-15 13:45:00,102.0,102.1,101.97,102.09,5313.0,97.3684,97.4638,97.3398,97.4543,5313.0
2019-05-15 13:50:00,102.1,102.12,102.07,102.1,8621.0,97.4638,97.4829,97.4352,97.4638,8621.0
2019-05-15 13:55:00,102.1,102.18,102.09,102.17,3780.0,97.4638,97.5402,97.4543,97.5307,3780.0
2019-05-15 14:00:00,102.15,102.22,102.12,102.13,3268.0,97.5116,97.5784,97.4829,97.4925,3268.0
2019-05-15 14:05:00,102.1,102.14,102.04,102.04,6069.0,97.4638,97.502,97.4066,97.4066,6069.0
2019-05-15 14:10:00,102.07,102.19,102.07,102.14,4315.0,97.4352,97.5498,97.4352,97.502,4315.0
2019-05-15 14:15:00,102.12,102.18,102.09,102.17,6079.0,97.4829,97.5402,97.4543,97.5307,6079.0
2019-05-15 14:20:00,102.18,102.22,102.16,102.22,3666.0,97.5402,97.5784,97.5211,97.5784,3666.0
2019-05-15 14:25:00,102.19,102.21,102.08,102.14,13173.0,97.5498,97.5689,97.4448,97.502,13173.0
2019-05-15 14:30:00,102.15,102.26,102.12,102.25,11543.0,97.5116,97.6166,97.4829,97.607,11543.0
2019-05-15 14:35:00,102.22,102.22,102.14,102.16,4408.0,97.5784,97.5784,97.502,97.5211,4408.0
2019-05-15 14:40:00,102.15,102.17,102.11,102.16,6121.0,97.5116,97.5307,97.4734,97.5211,6121.0
2019-05-15 14:45:00,102.17,102.29,102.17,102.28,8402.0,97.5307,97.6452,97.5307,97.6357,8402.0
2019-05-15 14:50:00,102.29,102.29,102.12,102.14,6167.0,97.6452,97.6452,97.4829,97.502,6167.0
2019-05-15 14:55:00,102.15,102.17,102.12,102.14,5299.0,97.5116,97.5307,97.4829,97.502,5299.0
2019-05-15 15:00:00,102.15,102.16,101.98,101.99,7983.0,97.5116,97.5211,97.3493,97.3588,7983.0
2019-05-15 15:05:00,102.0,102.07,101.98,101.99,11653.0,97.3684,97.4352,97.3493,97.3588,11653.0
2019-05-15 15:10:00,102.0,102.06,101.93,102.04,8184.0,97.3684,97.4257,97.3016,97.4066,8184.0
2019-05-15 15:15:00,102.03,102.17,102.03,102.16,8991.0,97.397,97.5307,97.397,97.5211,8991.0
2019-05-15 15:20:00,102.15,102.3,102.13,102.3,7074.0,97.5116,97.6548,97.4925,97.6548,7074.0
2019-05-15 15:25:00,102.28,102.28,102.18,102.21,10633.0,97.6357,97.6357,97.5402,97.5689,10633.0
2019-05-15 15:30:00,102.18,102.36,102.18,102.23,48561.0,97.5402,97.712,97.5402,97.5879,48561.0
2019-05-15 15:35:00,102.22,102.23,102.04,102.1,21849.0,97.5784,97.5879,97.4066,97.4638,21849.0
2019-05-15 15:40:00,102.09,102.09,102.0,102.04,23789.0,97.4543,97.4543,97.3684,97.4066,23789.0
2019-05-15 15:45:00,102.02,102.04,101.93,101.96,26121.0,97.3875,97.4066,97.3016,97.3302,26121.0
2019-05-15 15:50:00,101.94,102.1,101.94,102.06,35134.0,97.3111,97.4638,97.3111,97.4257,35134.0
2019-05-15 15:55:00,102.06,102.07,101.82,101.84,80514.0,97.4257,97.4352,97.1966,97.2157,80514.0
2019-05-16 09:30:00,102.4,102.88,102.3,102.84,29648.0,97.7502,98.2084,97.6548,98.1702,29648.0
2019-05-16 09:35:00,102.81,102.92,102.61,102.75,14606.0,98.1416,98.2466,97.9507,98.0843,14606.0
2019-05-16 09:40:00,102.74,102.83,102.62,102.62,8435.0,98.0748,98.1607,97.9602,97.9602,8435.0
2019-05-16 09:45:00,102.64,102.93,102.64,102.93,11053.0,97.9793,98.2562,97.9793,98.2562,11053.0
2019-05-16 09:50:00,102.94,102.98,102.9,102.95,18385.0,98.2657,98.3039,98.2275,98.2753,18385.0
2019-05-16 09:55:00,103.0,103.21,102.98,103.16,9469.0,98.323,98.5234,98.3039,98.4757,9469.0
2019-05-16 10:00:00,103.19,103.22,103.1,103.22,16589.0,98.5044,98.533,98.4184,98.533,16589.0
2019-05-16 10:05:00,103.19,103.25,103.1,103.17,19732.0,98.5044,98.5616,98.4184,98.4853,19732.0
2019-05-16 10:10:00,103.16,103.29,103.15,103.23,29655.0,98.4757,98.5998,98.4662,98.5425,29655.0
2019-05-16 10:15:00,103.24,103.44,103.2,103.4,16174.0,98.5521,98.743,98.5139,98.7048,16174.0
2019-05-16 10:20:00,103.39,103.41,103.3,103.33,11152.0,98.6953,98.7144,98.6094,98.638,11152.0
2019-05-16 10:25:00,103.35,103.54,103.34,103.48,18482.0,98.6571,98.8385,98.6475,98.7812,18482.0
2019-05-16 10:30:00,103.46,103.61,103.46,103.61,50564.0,98.7621,98.9053,98.7621,98.9053,50564.0
2019-05-16 10:35:00,103.6,103.68,103.58,103.65,11516.0,98.8957,98.9721,98.8766,98.9435,11516.0
2019-05-16 10:40:00,103.66,103.83,103.64,103.8,19555.0,98.953,99.1153,98.9339,99.0867,19555.0
2019-05-16 10:45:00,103.8,103.82,103.74,103.75,13134.0,99.0867,99.1057,99.0294,99.0389,13134.0
2019-05-16 10:50:00,103.74,103.76,103.65,103.69,9903.0,99.0294,99.0485,98.9435,98.9816,9903.0
2019-05-16 10:55:00,103.69,103.79,103.69,103.74,7186.0,98.9816,99.0771,98.9816,99.0294,7186.0
2019-05-16 11:00:00,103.73,103.8,103.68,103.68,10575.0,99.0198,99.0867,98.9721,98.9721,10575.0
2019-05-16 11:05:00,103.66,103.66,103.52,103.53,6032.0,98.953,98.953,98.8194,98.8289,6032.0
2019-05-16 11:10:00,103.53,103.58,103.52,103.55,9441.0,98.8289,98.8766,98.8194,98.848,9441.0
2019-05-16 11:15:00,103.55,103.72,103.55,103.71,10025.0,98.848,99.0103,98.848,99.0007,10025.0
2019-05-16 11:20:00,103.68,103.72,103.63,103.63,10881.0,98.9721,99.0103,98.9244,98.9244,10881.0
2019-05-16 11:25:00,103.64,103.69,103.59,103.59,12256.0,98.9339,98.9816,98.8862,98.8862,12256.0
2019-05-16 11:30:00,103.6,103.62,103.44,103.5,42480.0,98.8957,98.9148,98.743,98.8003,42480.0
2019-05-16 11:35:00,103.5,103.68,103.47,103.63,17459.0,98.8003,98.9721,98.7716,98.9244,17459.0
2019-05-16 11:40:00,103.63,103.75,103.62,103.75,9222.0,98.9244,99.0389,98.9148,99.0389,9222.0
2019-05-16 11:45:00,103.76,103.77,103.7,103.77,8425.0,99.0485,99.058,98.9912,99.058,8425.0
2019-05-16 11:50:00,103.8,103.84,103.76,103.78,11022.0,99.0867,99.1248,99.0485,99.0676,11022.0
2019-05-16 11:55:00,103.8,103.8,103.71,103.72,15772.0,99.0867,99.0867,99.0007,99.0103,15772.0
2019-05-16 12:00:00,103.72,103.79,103.71,103.79,9707.0,99.0103,99.0771,99.0007,99.0771,9707.0
2019-05-16 12:05:00,103.78,103.78,103.54,103.63,37086.0,99.0676,99.0676,98.8385,98.9244,37086.0
2019-05-16 12:10:00,103.65,103.66,103.55,103.56,26586.0,98.9435,98.953,98.848,98.8576,26586.0
2019-05-16 12:15:00,103.56,103.62,103.52,103.59,23161.0,98.8576,98.9148,98.8194,98.8862,23161.0
2019-05-16 12:20:00,103.59,103.59,103.46,103.46,11935.0,98.8862,98.8862,98.7621,98.7621,11935.0
2019-05-16 12:25:00,103.45,103.48,103.33,103.36,22314.0,98.7525,98.7812,98.638,98.6666,22314.0
2019-05-16 12:30:00,103.33,103.5,103.33,103.44,48737.0,98.638,98.8003,98.638,98.743,48737.0
2019-05-16 12:35:00,103.46,103.46,103.38,103.39,15465.0,98.7621,98.7621,98.6857,98.6953,15465.0
2019-05-16 12:40:00,103.38,103.41,103.29,103.37,24878.0,98.6857,98.7144,98.5998,98.6762,24878.0
2019-05-16 12:45:00,103.37,103.39,103.23,103.26,21316.0,98.6762,98.6953,98.5425,98.5712,21316.0
2019-05-16 12:50:00,103.26,103.32,103.23,103.29,24101.0,98.5712,98.6284,98.5425,98.5998,24101.0
2019-05-16 12:55:00,103.26,103.37,103.23,103.34,36933.0,98.5712,98.6762,98.5425,98.6475,36933.0
2019-05-16 13:00:00,103.35,103.43,103.31,103.33,9185.0,98.6571,98.7335,98.6189,98.638,9185.0
2019-05-16 13:05:00,103.33,103.43,103.25,103.41,12936.0,98.638,98.7335,98.5616,98.7144,12936.0
2019-05-16 13:10:00,103.4,103.53,103.4,103.48,5100.0,98.7048,98.8289,98.7048,98.7812,5100.0
2019-05-16 13:15:00,103.5,103.53,103.49,103.49,7725.0,98.8003,98.8289,98.7907,98.7907,7725.0
2019-05-16 13:20:00,103.5,103.52,103.45,103.46,17856.0,98.8003,98.8194,98.7525,98.7621,17856.0
2019-05-16 13:25:00,103.46,103.5,103.46,103.46,4577.0,98.7621,98.8003,98.7621,98.7621,4577.0
2019-05-16 13:30:00,103.45,103.48,103.4,103.47,7017.0,98.7525,98.7812,98.7048,98.7716,7017.0
2019-05-16 13:35:00,103.47,103.48,103.41,103.41,5690.0,98.7716,98.7812,98.7144,98.7144,5690.0
2019-05-16 13:40:00,103.41,103.45,103.4,103.4,8305.0,98.7144,98.7525,98.7048,98.7048,8305.0
2019-05-16 13:45:00,103.41,103.43,103.33,103.34,5763.0,98.7144,98.7335,98.638,98.6475,5763.0
2019-05-16 13:50:00,103.31,103.4,103.31,103.34,7760.0,98.6189,98.7048,98.6189,98.6475,7760.0
2019-05-16 13:55:00,103.34,103.38,103.31,103.35,7168.0,98.6475,98.6857,98.6189,98.6571,7168.0
2019-05-16 14:00:00,103.34,103.37,103.24,103.25,9180.0,98.6475,98.6762,98.5521,98.5616,9180.0
2019-05-16 14:05:00,103.24,103.31,103.24,103.29,3922.0,98.5521,98.6189,98.5521,98.5998,3922.0
2019-05-16 14:10:00,103.28,103.39,103.24,103.39,5563.0,98.5903,98.6953,98.5521,98.6953,5563.0
2019-05-16 14:15:00,103.4,103.5,103.4,103.45,7460.0,98.7048,98.8003,98.7048,98.7525,7460.0
2019-05-16 14:20:00,103.45,103.5,103.45,103.48,16732.0,98.7525,98.8003,98.7525,98.7812,16732.0
2019-05-16 14:25:00,103.47,103.53,103.47,103.53,56819.0,98.7716,98.8289,98.7716,98.8289,56819.0
2019-05-16 14:30:00,103.53,103.62,103.49,103.5,38395.0,98.8289,98.9148,98.7907,98.8003,38395.0
2019-05-16 14:35:00,103.5,103.53,103.45,103.51,26876.0,98.8003,98.8289,98.7525,98.8098,26876.0
2019-05-16 14:40:00,103.5,103.55,103.5,103.53,17024.0,98.8003,98.848,98.8003,98.8289,17024.0
2019-05-16 14:45:00,103.53,103.55,103.39,103.4,8292.0,98.8289,98.848,98.6953,98.7048,8292.0
2019-05-16 14:50:00,103.39,103.39,103.22,103.23,13347.0,98.6953,98.6953,98.533,98.5425,13347.0
2019-05-16 14:55:00,103.22,103.26,103.14,103.17,14901.0,98.533,98.5712,98.4566,98.4853,14901.0
2019-05-16 15:00:00,103.17,103.17,103.01,103.03,10059.0,98.4853,98.4853,98.3325,98.3516,10059.0
2019-05-16 15:05:00,103.02,103.05,102.88,102.91,11065.0,98.3421,98.3707,98.2084,98.2371,11065.0
2019-05-16 15:10:00,102.91,102.97,102.84,102.93,12494.0,98.2371,98.2943,98.1702,98.2562,12494.0
2019-05-16 15:15:00,102.92,102.92,102.84,102.84,8159.0,98.2466,98.2466,98.1702,98.1702,8159.0
2019-05-16 15:20:00,102.84,103.04,102.84,103.02,12444.0,98.1702,98.3612,98.1702,98.3421,12444.0
2019-05-16 15:25:00,103.02,103.05,102.98,103.02,7846.0,98.3421,98.3707,98.3039,98.3421,7846.0
2019-05-16 15:30:00,103.01,103.01,102.86,102.91,10556.0,98.3325,98.3325,98.1893,98.2371,10556.0
2019-05-16 15:35:00,102.93,102.94,102.74,102.74,15164.0,98.2562,98.2657,98.0748,98.0748,15164.0
2019-05-16 15:40:00,102.74,102.76,102.58,102.58,21212.0,98.0748,98.0939,97.9221,97.9221,21212.0
2019-05-16 15:45:00,102.59,102.67,102.57,102.66,23894.0,97.9316,98.008,97.9125,97.9984,23894.0
2019-05-16 15:50:00,102.67,102.73,102.58,102.68,30694.0,98.008,98.0652,97.9221,98.0175,30694.0
2019-05-16 15:55:00,102.67,102.93,102.66,102.93,104996.0,98.008,98.2562,97.9984,98.2562,104996.0
2019-05-17 09:30:00,101.7,102.05,101.6,101.79,106493.0,97.082,97.4161,96.9866,97.1679,106493.0
2019-05-17 09:35:00,101.85,102.03,101.67,101.67,29105.0,97.2252,97.397,97.0534,97.0534,29105.0
2019-05-17 09:40:00,101.7,101.88,101.59,101.63,7189.0,97.082,97.2538,96.977,97.0152,7189.0
2019-05-17 09:45:00,101.62,101.82,101.56,101.72,13346.0,97.0056,97.1966,96.9484,97.1011,13346.0
2019-05-17 09:50:00,101.68,101.87,101.67,101.81,10649.0,97.0629,97.2443,97.0534,97.187,10649.0
2019-05-17 09:55:00,101.81,101.87,101.71,101.73,27850.0,97.187,97.2443,97.0916,97.1106,27850.0
2019-05-17 10:00:00,101.73,101.77,101.58,101.69,28443.0,97.1106,97.1488,96.9675,97.0725,28443.0
2019-05-17 10:05:00,101.67,101.7,101.49,101.59,13702.0,97.0534,97.082,96.8815,96.977,13702.0
2019-05-17 10:10:00,101.57,101.67,101.45,101.47,8375.0,96.9579,97.0534,96.8434,96.8625,8375.0
2019-05-17 10:15:00,101.43,101.68,101.36,101.6,38501.0,96.8243,97.0629,96.7574,96.9866,38501.0
2019-05-17 10:20:00,101.61,101.92,101.61,101.86,19497.0,96.9961,97.292,96.9961,97.2347,19497.0
2019-05-17 10:25:00,101.86,102.02,101.76,101.76,38045.0,97.2347,97.3875,97.1393,97.1393,38045.0
2019-05-17 10:30:00,101.76,101.8,101.64,101.64,23217.0,97.1393,97.1775,97.0247,97.0247,23217.0
2019-05-17 10:35:00,101.66,101.69,101.55,101.62,10332.0,97.0438,97.0725,96.9388,97.0056,10332.0
2019-05-17 10:40:00,101.67,101.8,101.62,101.77,25102.0,97.0534,97.1775,97.0056,97.1488,25102.0
2019-05-17 10:45:00,101.77,101.91,101.74,101.8,19318.0,97.1488,97.2825,97.1202,97.1775,19318.0
2019-05-17 10:50:00,101.78,102.1,101.78,102.01,22185.0,97.1584,97.4638,97.1584,97.3779,22185.0
2019-05-17 10:55:00,102.01,102.23,102.01,102.19,9158.0,97.3779,97.5879,97.3779,97.5498,9158.0
2019-05-17 11:00:00,102.22,102.34,102.22,102.28,7700.0,97.5784,97.6929,97.5784,97.6357,7700.0
2019-05-17 11:05:00,102.28,102.44,102.27,102.4,9938.0,97.6357,97.7884,97.6261,97.7502,9938.0
2019-05-17 11:10:00,102.41,102.46,102.39,102.43,10779.0,97.7598,97.8075,97.7407,97.7789,10779.0
2019-05-17 11:15:00,102.42,102.53,102.36,102.4,7644.0,97.7693,97.8743,97.712,97.7502,7644.0
2019-05-17 11:20:00,102.42,102.48,102.33,102.37,9988.0,97.7693,97.8266,97.6834,97.7216,9988.0
2019-05-17 11:25:00,102.38,102.54,102.38,102.46,26264.0,97.7311,97.8839,97.7311,97.8075,26264.0
2019-05-17 11:30:00,102.49,102.51,102.34,102.38,13589.0,97.8361,97.8552,97.6929,97.7311,13589.0
2019-05-17 11:35:00,102.36,102.4,102.22,102.24,13420.0,97.712,97.7502,97.5784,97.5975,13420.0
2019-05-17 11:40:00,102.25,102.25,102.12,102.19,6715.0,97.607,97.607,97.4829,97.5498,6715.0
2019-05-17 11:45:00,102.19,102.34,102.19,102.25,5513.0,97.5498,97.6929,97.5498,97.607,5513.0
2019-05-17 11:50:00,102.26,102.37,102.21,102.36,7455.0,97.6166,97.7216,97.5689,97.712,7455.0
2019-05-17 11:55:00,102.37,102.38,102.3,102.32,12320.0,97.7216,97.7311,97.6548,97.6739,12320.0
2019-05-17 12:00:00,102.31,102.36,102.24,102.26,11250.0,97.6643,97.712,97.5975,97.6166,11250.0
2019-05-17 12:05:00,102.22,102.22,102.05,102.15,25608.0,97.5784,97.5784,97.4161,97.5116,25608.0
2019-05-17 12:10:00,102.13,102.16,101.98,102.01,9437.0,97.4925,97.5211,97.3493,97.3779,9437.0
2019-05-17 12:15:00,102.03,102.17,102.03,102.09,9190.0,97.397,97.5307,97.397,97.4543,9190.0
2019-05-17 12:20:00,102.06,102.09,101.9,102.01,31782.0,97.4257,97.4543,97.2729,97.3779,31782.0
2019-05-17 12:25:00,101.97,102.01,101.86,101.94,26581.0,97.3398,97.3779,97.2347,97.3111,26581.0
2019-05-17 12:30:00,101.94,101.98,101.89,101.94,14274.0,97.3111,97.3493,97.2634,97.3111,14274.0
2019-05-17 12:35:00,101.95,102.05,101.86,101.99,33377.0,97.3207,97.4161,97.2347,97.3588,33377.0
2019-05-17 12:40:00,102.01,102.18,101.96,102.15,29948.0,97.3779,97.5402,97.3302,97.5116,29948.0
2019-05-17 12:45:00,102.15,102.32,102.04,102.31,27115.0,97.5116,97.6739,97.4066,97.6643,27115.0
2019-05-17 12:50:00,102.31,102.33,102.24,102.25,8787.0,97.6643,97.6834,97.5975,97.607,8787.0
2019-05-17 12:55:00,102.25,102.26,102.18,102.25,3226.0,97.607,97.6166,97.5402,97.607,3226.0
2019-05-17 13:00:00,102.23,102.3,102.22,102.22,3807.0,97.5879,97.6548,97.5784,97.5784,3807.0
2019-05-17 13:05:00,102.23,102.34,102.23,102.34,7363.0,97.5879,97.6929,97.5879,97.6929,7363.0
2019-05-17 13:10:00,102.35,102.38,102.29,102.32,5000.0,97.7025,97.7311,97.6452,97.6739,5000.0
2019-05-17 13:15:00,102.31,102.36,102.29,102.29,7907.0,97.6643,97.712,97.6452,97.6452,7907.0
2019-05-17 13:20:00,102.29,102.32,102.28,102.3,8356.0,97.6452,97.6739,97.6357,97.6548,8356.0
2019-05-17 13:25:00,102.31,102.36,102.22,102.24,8469.0,97.6643,97.712,97.5784,97.5975,8469.0
2019-05-17 13:30:00,102.24,102.28,102.16,102.27,5426.0,97.5975,97.6357,97.5211,97.6261,5426.0
2019-05-17 13:35:00,102.28,102.3,102.23,102.28,18854.0,97.6357,97.6548,97.5879,97.6357,18854.0
2019-05-17 13:40:00,102.31,102.31,102.17,102.24,9688.0,97.6643,97.6643,97.5307,97.5975,9688.0
2019-05-17 13:45:00,102.26,102.28,102.17,102.27,8227.0,97.6166,97.6357,97.5307,97.6261,8227.0
2019-05-17 13:50:00,102.27,102.3,102.23,102.27,8026.0,97.6261,97.6548,97.5879,97.6261,8026.0
2019-05-17 13:55:00,102.26,102.29,102.23,102.27,6436.0,97.6166,97.6452,97.5879,97.6261,6436.0
2019-05-17 14:00:00,102.28,102.35,102.23,102.27,12223.0,97.6357,97.7025,97.5879,97.6261,12223.0
2019-05-17 14:05:00,102.26,102.26,102.15,102.2,20629.0,97.6166,97.6166,97.5116,97.5593,20629.0
2019-05-17 14:10:00,102.18,102.18,101.97,102.04,21074.0,97.5402,97.5402,97.3398,97.4066,21074.0
2019-05-17 14:15:00,102.03,102.06,101.91,102.0,55525.0,97.397,97.4257,97.2825,97.3684,55525.0
2019-05-17 14:20:00,101.98,102.23,101.94,102.21,13462.0,97.3493,97.5879,97.3111,97.5689,13462.0
2019-05-17 14:25:00,102.22,102.24,102.12,102.17,8931.0,97.5784,97.5975,97.4829,97.5307,8931.0
2019-05-17 14:30:00,102.18,102.19,102.13,102.15,7655.0,97.5402,97.5498,97.4925,97.5116,7655.0
2019-05-17 14:35:00,102.14,102.26,102.14,102.21,6798.0,97.502,97.6166,97.502,97.5689,6798.0
2019-05-17 14:40:00,102.2,102.22,102.14,102.22,6522.0,97.5593,97.5784,97.502,97.5784,6522.0
2019-05-17 14:45:00,102.24,102.24,102.17,102.21,8381.0,97.5975,97.5975,97.5307,97.5689,8381.0
2019-05-17 14:50:00,102.22,102.23,102.17,102.17,8745.0,97.5784,97.5879,97.5307,97.5307,8745.0
2019-05-17 14:55:00,102.17,102.26,102.17,102.23,16722.0,97.5307,97.6166,97.5307,97.5879,16722.0
2019-05-17 15:00:00,102.22,102.22,101.92,101.93,20583.0,97.5784,97.5784,97.292,97.3016,20583.0
2019-05-17 15:05:00,101.93,101.94,101.8,101.82,14076.0,97.3016,97.3111,97.1775,97.1966,14076.0
2019-05-17 15:10:00,101.78,101.93,101.71,101.9,11054.0,97.1584,97.3016,97.0916,97.2729,11054.0
2019-05-17 15:15:00,101.88,101.95,101.8,101.85,37558.0,97.2538,97.3207,97.1775,97.2252,37558.0
2019-05-17 15:20:00,101.85,102.0,101.85,101.99,36763.0,97.2252,97.3684,97.2252,97.3588,36763.0
2019-05-17 15:25:00,101.98,102.12,101.94,102.09,11639.0,97.3493,97.4829,97.3111,97.4543,11639.0
2019-05-17 15:30:00,102.09,102.09,101.9,101.99,17113.0,97.4543,97.4543,97.2729,97.3588,17113.0
2019-05-17 15:35:00,101.99,102.09,101.98,101.99,20023.0,97.3588,97.4543,97.3493,97.3588,20023.0
2019-05-17 15:40:00,101.98,102.16,101.9,102.07,30486.0,97.3493,97.5211,97.2729,97.4352,30486.0
2019-05-17 15:45:00,102.07,102.12,101.88,102.02,37999.0,97.4352,97.4829,97.2538,97.3875,37999.0
2019-05-17 15:50:00,102.0,102.1,101.92,101.97,53335.0,97.3684,97.4638,97.292,97.3398,53335.0
2019-05-17 15:55:00,101.96,102.1,101.93,101.97,92567.0,97.3302,97.4638,97.3016,97.3398,92567.0
2019-05-20 09:30:00,101.64,101.84,101.51,101.73,18994.0,97.0247,97.2157,96.9006,97.1106,18994.0
2019-05-20 09:35:00,101.68,101.68,101.24,101.31,5354.0,97.0629,97.0629,96.6429,96.7097,5354.0
2019-05-20 09:40:00,101.38,101.55,101.34,101.52,7200.0,96.7765,96.9388,96.7384,96.9102,7200.0
2019-05-20 09:45:00,101.58,101.7,101.37,101.37,8539.0,96.9675,97.082,96.767,96.767,8539.0
2019-05-20 09:50:00,101.34,101.63,101.27,101.62,10716.0,96.7384,97.0152,96.6715,97.0056,10716.0
2019-05-20 09:55:00,101.68,102.29,101.65,102.16,29062.0,97.0629,97.6452,97.0343,97.5211,29062.0
2019-05-20 10:00:00,102.16,102.24,101.8,102.04,25935.0,97.5211,97.5975,97.1775,97.4066,25935.0
2019-05-20 10:05:00,102.06,102.12,101.96,102.08,4912.0,97.4257,97.4829,97.3302,97.4448,4912.0
2019-05-20 10:10:00,102.05,102.05,101.8,101.85,6593.0,97.4161,97.4161,97.1775,97.2252,6593.0
2019-05-20 10:15:00,101.84,101.93,101.81,101.85,7550.0,97.2157,97.3016,97.187,97.2252,7550.0
2019-05-20 10:20:00,101.85,101.97,101.82,101.97,7250.0,97.2252,97.3398,97.1966,97.3398,7250.0
2019-05-20 10:25:00,101.95,102.1,101.95,102.0,14256.0,97.3207,97.4638,97.3207,97.3684,14256.0
2019-05-20 10:30:00,101.99,102.0,101.81,101.94,10328.0,97.3588,97.3684,97.187,97.3111,10328.0
2019-05-20 10:35:00,101.91,102.05,101.91,101.95,5746.0,97.2825,97.4161,97.2825,97.3207,5746.0
2019-05-20 10:40:00,101.95,102.01,101.87,101.92,8051.0,97.3207,97.3779,97.2443,97.292,8051.0
2019-05-20 10:45:00,101.91,101.97,101.85,101.87,24049.0,97.2825,97.3398,97.2252,97.2443,24049.0
2019-05-20 10:50:00,101.89,101.97,101.85,101.9,15188.0,97.2634,97.3398,97.2252,97.2729,15188.0
2019-05-20 10:55:00,101.88,102.16,101.88,102.12,8703.0,97.2538,97.5211,97.2538,97.4829,8703.0
2019-05-20 11:00:00,102.14,102.17,101.98,102.03,4618.0,97.502,97.5307,97.3493,97.397,4618.0
2019-05-20 11:05:00,102.02,102.09,102.0,102.08,9118.0,97.3875,97.4543,97.3684,97.4448,9118.0
2019-05-20 11:10:00,102.06,102.17,102.04,102.08,6343.0,97.4257,97.5307,97.4066,97.4448,6343.0
2019-05-20 11:15:00,102.07,102.12,102.01,102.03,7030.0,97.4352,97.4829,97.3779,97.397,7030.0
2019-05-20 11:20:00,102.02,102.08,102.0,102.07,7666.0,97.3875,97.4448,97.3684,97.4352,7666.0
2019-05-20 11:25:00,102.05,102.16,102.04,102.11,9620.0,97.4161,97.5211,97.4066,97.4734,9620.0
2019-05-20 11:30:00,102.12,102.36,102.12,102.3,12409.0,97.4829,97.712,97.4829,97.6548,12409.0
2019-05-20 11:35:00,102.28,102.28,102.01,102.11,15026.0,97.6357,97.6357,97.3779,97.4734,15026.0
2019-05-20 11:40:00,102.12,102.24,102.11,102.24,6051.0,97.4829,97.5975,97.4734,97.5975,6051.0
2019-05-20 11:45:00,102.28,102.42,102.28,102.36,4847.0,97.6357,97.7693,97.6357,97.712,4847.0
2019-05-20 11:50:00,102.36,102.38,102.22,102.26,4928.0,97.712,97.7311,97.5784,97.6166,4928.0
2019-05-20 11:55:00,102.26,102.29,102.17,102.23,9530.0,97.6166,97.6452,97.5307,97.5879,9530.0
2019-05-20 12:00:00,102.23,102.3,102.18,102.22,9783.0,97.5879,97.6548,97.5402,97.5784,9783.0
2019-05-20 12:05:00,102.23,102.27,102.2,102.25,12712.0,97.5879,97.6261,97.5593,97.607,12712.0
2019-05-20 12:10:00,102.28,102.41,102.28,102.41,7418.0,97.6357,97.7598,97.6357,97.7598,7418.0
2019-05-20 12:15:00,102.41,102.46,102.38,102.39,5522.0,97.7598,97.8075,97.7311,97.7407,5522.0
2019-05-20 12:20:00,102.39,102.47,102.38,102.4,7202.0,97.7407,97.817,97.7311,97.7502,7202.0
2019-05-20 12:25:00,102.39,102.47,102.36,102.39,28958.0,97.7407,97.817,97.712,97.7407,28958.0
2019-05-20 12:30:00,102.39,102.41,102.11,102.11,13128.0,97.7407,97.7598,97.4734,97.4734,13128.0
2019-05-20 12:35:00,102.11,102.26,102.07,102.2,10090.0,97.4734,97.6166,97.4352,97.5593,10090.0
2019-05-20 12:40:00,102.2,102.2,102.04,102.12,5101.0,97.5593,97.5593,97.4066,97.4829,5101.0
2019-05-20 12:45:00,102.09,102.12,102.07,102.12,3100.0,97.4543,97.4829,97.4352,97.4829,3100.0
2019-05-20 12:50:00,102.1,102.16,102.03,102.05,8115.0,97.4638,97.5211,97.397,97.4161,8115.0
2019-05-20 12:55:00,102.05,102.1,101.99,102.0,7018.0,97.4161,97.4638,97.3588,97.3684,7018.0
2019-05-20 13:00:00,101.96,102.06,101.96,102.03,9320.0,97.3302,97.4257,97.3302,97.397,9320.0
2019-05-20 13:05:00,102.03,102.12,102.03,102.07,4682.0,97.397,97.4829,97.397,97.4352,4682.0
2019-05-20 13:10:00,102.07,102.14,102.05,102.08,4406.0,97.4352,97.502,97.4161,97.4448,4406.0
2019-05-20 13:15:00,102.09,102.15,102.09,102.14,6550.0,97.4543,97.5116,97.4543,97.502,6550.0
2019-05-20 13:20:00,102.16,102.18,102.09,102.14,8053.0,97.5211,97.5402,97.4543,97.502,8053.0
2019-05-20 13:25:00,102.13,102.19,102.1,102.15,9045.0,97.4925,97.5498,97.4638,97.5116,9045.0
2019-05-20 13:30:00,102.14,102.21,102.13,102.19,11774.0,97.502,97.5689,97.4925,97.5498,11774.0
2019-05-20 13:35:00,102.19,102.37,102.19,102.35,17789.0,97.5498,97.7216,97.5498,97.7025,17789.0
2019-05-20 13:40:00,102.37,102.38,102.3,102.38,20119.0,97.7216,97.7311,97.6548,97.7311,20119.0
2019-05-20 13:45:00,102.38,102.43,102.28,102.38,26119.0,97.7311,97.7789,97.6357,97.7311,26119.0
2019-05-20 13:50:00,102.37,102.41,102.35,102.4,7626.0,97.7216,97.7598,97.7025,97.7502,7626.0
2019-05-20 13:55:00,102.42,102.42,102.35,102.4,4338.0,97.7693,97.7693,97.7025,97.7502,4338.0
2019-05-20 14:00:00,102.42,102.45,102.23,102.24,25975.0,97.7693,97.798,97.5879,97.5975,25975.0
2019-05-20 14:05:00,102.24,102.27,102.2,102.23,5796.0,97.5975,97.6261,97.5593,97.5879,5796.0
2019-05-20 14:10:00,102.24,102.38,102.24,102.31,9408.0,97.5975,97.7311,97.5975,97.6643,9408.0
2019-05-20 14:15:00,102.29,102.34,102.26,102.34,8973.0,97.6452,97.6929,97.6166,97.6929,8973.0
2019-05-20 14:20:00,102.33,102.36,102.29,102.36,11410.0,97.6834,97.712,97.6452,97.712,11410.0
2019-05-20 14:25:00,102.36,102.42,102.33,102.35,10151.0,97.712,97.7693,97.6834,97.7025,10151.0
2019-05-20 14:30:00,102.34,102.36,102.28,102.33,11727.0,97.6929,97.712,97.6357,97.6834,11727.0
2019-05-20 14:35:00,102.32,102.32,102.05,102.07,13974.0,97.6739,97.6739,97.4161,97.4352,13974.0
2019-05-20 14:40:00,102.05,102.16,102.02,102.03,8928.0,97.4161,97.5211,97.3875,97.397,8928.0
2019-05-20 14:45:00,102.03,102.03,101.91,101.95,11690.0,97.397,97.397,97.2825,97.3207,11690.0
2019-05-20 14:50:00,101.95,102.04,101.92,101.98,16500.0,97.3207,97.4066,97.292,97.3493,16500.0
2019-05-20 14:55:00,101.95,102.0,101.9,101.94,23781.0,97.3207,97.3684,97.2729,97.3111,23781.0
2019-05-20 15:00:00,101.94,101.97,101.84,101.87,16387.0,97.3111,97.3398,97.2157,97.2443,16387.0
2019-05-20 15:05:00,101.86,101.95,101.85,101.9,10864.0,97.2347,97.3207,97.2252,97.2729,10864.0
2019-05-20 15:10:00,101.88,101.97,101.84,101.95,29474.0,97.2538,97.3398,97.2157,97.3207,29474.0
2019-05-20 15:15:00,101.95,102.15,101.95,102.14,15698.0,97.3207,97.5116,97.3207,97.502,15698.0
2019-05-20 15:20:00,102.13,102.24,102.11,102.13,17925.0,97.4925,97.5975,97.4734,97.4925,17925.0
2019-05-20 15:25:00,102.13,102.25,102.09,102.25,18369.0,97.4925,97.607,97.4543,97.607,18369.0
2019-05-20 15:30:00,102.25,102.27,102.17,102.2,19158.0,97.607,97.6261,97.5307,97.5593,19158.0
2019-05-20 15:35:00,102.2,102.41,102.19,102.31,18768.0,97.5593,97.7598,97.5498,97.6643,18768.0
2019-05-20 15:40:00,102.32,102.37,102.22,102.26,36307.0,97.6739,97.7216,97.5784,97.6166,36307.0
2019-05-20 15:45:00,102.26,102.31,102.19,102.2,29358.0,97.6166,97.6643,97.5498,97.5593,29358.0
2019-05-20 15:50:00,102.2,102.31,102.15,102.3,58523.0,97.5593,97.6643,97.5116,97.6548,58523.0
2019-05-20 15:55:00,102.29,102.31,102.17,102.17,78505.0,97.6452,97.6643,97.5307,97.5307,78505.0
2019-05-21 09:30:00,102.75,103.23,102.68,103.15,21779.0,98.0843,98.5425,98.0175,98.4662,21779.0
2019-05-21 09:35:00,103.23,103.3,103.07,103.07,8356.0,98.5425,98.6094,98.3898,98.3898,8356.0
2019-05-21 09:40:00,103.05,103.17,103.0,103.12,4350.0,98.3707,98.4853,98.323,98.4375,4350.0
2019-05-21 09:45:00,103.08,103.25,103.07,103.13,3219.0,98.3993,98.5616,98.3898,98.4471,3219.0
2019-05-21 09:50:00,103.2,103.2,102.9,102.98,8734.0,98.5139,98.5139,98.2275,98.3039,8734.0
2019-05-21 09:55:00,102.97,103.09,102.86,102.87,4335.0,98.2943,98.4089,98.1893,98.1989,4335.0
2019-05-21 10:00:00,102.86,103.04,102.81,102.92,9829.0,98.1893,98.3612,98.1416,98.2466,9829.0
2019-05-21 10:05:00,102.92,103.01,102.84,102.89,14738.0,98.2466,98.3325,98.1702,98.218,14738.0
2019-05-21 10:10:00,102.9,102.96,102.84,102.84,11517.0,98.2275,98.2848,98.1702,98.1702,11517.0
2019-05-21 10:15:00,102.83,102.97,102.82,102.91,8288.0,98.1607,98.2943,98.1512,98.2371,8288.0
2019-05-21 10:20:00,102.92,102.96,102.77,102.78,7097.0,98.2466,98.2848,98.1034,98.113,7097.0
2019-05-21 10:25:00,102.75,102.78,102.69,102.77,9061.0,98.0843,98.113,98.0271,98.1034,9061.0
2019-05-21 10:30:00,102.79,102.89,102.71,102.88,5113.0,98.1225,98.218,98.0461,98.2084,5113.0
2019-05-21 10:35:00,102.86,102.88,102.77,102.88,5309.0,98.1893,98.2084,98.1034,98.2084,5309.0
2019-05-21 10:40:00,102.89,102.99,102.83,102.98,7898.0,98.218,98.3134,98.1607,98.3039,7898.0
2019-05-21 10:45:00,102.97,103.01,102.87,102.87,8367.0,98.2943,98.3325,98.1989,98.1989,8367.0
2019-05-21 10:50:00,102.9,103.03,102.83,103.03,9990.0,98.2275,98.3516,98.1607,98.3516,9990.0
2019-05-21 10:55:00,103.04,103.07,102.98,102.99,6300.0,98.3612,98.3898,98.3039,98.3134,6300.0
2019-05-21 11:00:00,102.98,103.0,102.82,102.84,10485.0,98.3039,98.323,98.1512,98.1702,10485.0
2019-05-21 11:05:00,102.84,102.88,102.8,102.86,7170.0,98.1702,98.2084,98.1321,98.1893,7170.0
2019-05-21 11:10:00,102.87,102.88,102.78,102.78,9190.0,98.1989,98.2084,98.113,98.113,9190.0
2019-05-21 11:15:00,102.79,102.79,102.61,102.65,13100.0,98.1225,98.1225,97.9507,97.9889,13100.0
2019-05-21 11:20:00,102.66,102.67,102.53,102.62,10482.0,97.9984,98.008,97.8743,97.9602,10482.0
2019-05-21 11:25:00,102.62,102.66,102.55,102.56,15506.0,97.9602,97.9984,97.8934,97.903,15506.0
2019-05-21 11:30:00,102.57,102.77,102.53,102.76,14413.0,97.9125,98.1034,97.8743,98.0939,14413.0
2019-05-21 11:35:00,102.77,102.79,102.67,102.72,8747.0,98.1034,98.1225,98.008,98.0557,8747.0
2019-05-21 11:40:00,102.73,102.74,102.66,102.7,9366.0,98.0652,98.0748,97.9984,98.0366,9366.0
2019-05-21 11:45:00,102.68,102.71,102.66,102.68,6246.0,98.0175,98.0461,97.9984,98.0175,6246.0
2019-05-21 11:50:00,102.7,102.7,102.61,102.68,13911.0,98.0366,98.0366,97.9507,98.0175,13911.0
2019-05-21 11:55:00,102.66,102.68,102.53,102.53,8719.0,97.9984,98.0175,97.8743,97.8743,8719.0
2019-05-21 12:00:00,102.54,102.6,102.49,102.5,5984.0,97.8839,97.9411,97.8361,97.8457,5984.0
2019-05-21 12:05:00,102.5,102.53,102.48,102.51,4456.0,97.8457,97.8743,97.8266,97.8552,4456.0
2019-05-21 12:10:00,102.52,102.57,102.51,102.57,4231.0,97.8648,97.9125,97.8552,97.9125,4231.0
2019-05-21 12:15:00,102.59,102.59,102.55,102.56,3910.0,97.9316,97.9316,97.8934,97.903,3910.0
2019-05-21 12:20:00,102.59,102.67,102.59,102.61,5486.0,97.9316,98.008,97.9316,97.9507,5486.0
2019-05-21 12:25:00,102.59,102.6,102.52,102.53,5750.0,97.9316,97.9411,97.8648,97.8743,5750.0
2019-05-21 12:30:00,102.54,102.57,102.54,102.56,4184.0,97.8839,97.9125,97.8839,97.903,4184.0
2019-05-21 12:35:00,102.56,102.56,102.46,102.47,4761.0,97.903,97.903,97.8075,97.817,4761.0
2019-05-21 12:40:00,102.46,102.51,102.45,102.5,4754.0,97.8075,97.8552,97.798,97.8457,4754.0
2019-05-21 12:45:00,102.51,102.52,102.45,102.52,4001.0,97.8552,97.8648,97.798,97.8648,4001.0
2019-05-21 12:50:00,102.53,102.55,102.51,102.54,4487.0,97.8743,97.8934,97.8552,97.8839,4487.0
2019-05-21 12:55:00,102.54,102.55,102.52,102.54,5460.0,97.8839,97.8934,97.8648,97.8839,5460.0
2019-05-21 13:00:00,102.55,102.61,102.54,102.59,4884.0,97.8934,97.9507,97.8839,97.9316,4884.0
2019-05-21 13:05:00,102.6,102.61,102.53,102.53,3755.0,97.9411,97.9507,97.8743,97.8743,3755.0
2019-05-21 13:10:00,102.54,102.56,102.52,102.55,3451.0,97.8839,97.903,97.8648,97.8934,3451.0
2019-05-21 13:15:00,102.55,102.55,102.49,102.54,5107.0,97.8934,97.8934,97.8361,97.8839,5107.0
2019-05-21 13:20:00,102.56,102.59,102.54,102.57,5180.0,97.903,97.9316,97.8839,97.9125,5180.0
2019-05-21 13:25:00,102.58,102.59,102.5,102.52,8178.0,97.9221,97.9316,97.8457,97.8648,8178.0
2019-05-21 13:30:00,102.53,102.6,102.52,102.56,3737.0,97.8743,97.9411,97.8648,97.903,3737.0
2019-05-21 13:35:00,102.56,102.62,102.56,102.61,7136.0,97.903,97.9602,97.903,97.9507,7136.0
2019-05-21 13:40:00,102.6,102.62,102.59,102.61,3200.0,97.9411,97.9602,97.9316,97.9507,3200.0
2019-05-21 13:45:00,102.61,102.65,102.59,102.65,6401.0,97.9507,97.9889,97.9316,97.9889,6401.0
2019-05-21 13:50:00,102.66,102.68,102.64,102.65,6286.0,97.9984,98.0175,97.9793,97.9889,6286.0
2019-05-21 13:55:00,102.66,102.67,102.62,102.63,4735.0,97.9984,98.008,97.9602,97.9698,4735.0
2019-05-21 14:00:00,102.63,102.65,102.58,102.63,4205.0,97.9698,97.9889,97.9221,97.9698,4205.0
2019-05-21 14:05:00,102.63,102.63,102.58,102.6,3700.0,97.9698,97.9698,97.9221,97.9411,3700.0
2019-05-21 14:10:00,102.6,102.63,102.57,102.59,7803.0,97.9411,97.9698,97.9125,97.9316,7803.0
2019-05-21 14:15:00,102.6,102.61,102.55,102.56,5090.0,97.9411,97.9507,97.8934,97.903,5090.0
2019-05-21 14:20:00,102.56,102.57,102.52,102.53,7282.0,97.903,97.9125,97.8648,97.8743,7282.0
2019-05-21 14:25:00,102.54,102.66,102.53,102.64,7899.0,97.8839,97.9984,97.8743,97.9793,7899.0
2019-05-21 14:30:00,102.64,102.64,102.58,102.58,6923.0,97.9793,97.9793,97.9221,97.9221,6923.0
2019-05-21 14:35:00,102.59,102.61,102.56,102.56,5407.0,97.9316,97.9507,97.903,97.903,5407.0
2019-05-21 14:40:00,102.57,102.57,102.51,102.55,5182.0,97.9125,97.9125,97.8552,97.8934,5182.0
2019-05-21 14:45:00,102.55,102.56,102.5,102.5,2700.0,97.8934,97.903,97.8457,97.8457,2700.0
2019-05-21 14:50:00,102.5,102.5,102.44,102.47,8727.0,97.8457,97.8457,97.7884,97.817,8727.0
2019-05-21 14:55:00,102.46,102.51,102.45,102.48,8157.0,97.8075,97.8552,97.798,97.8266,8157.0
2019-05-21 15:00:00,102.47,102.49,102.45,102.45,15918.0,97.817,97.8361,97.798,97.798,15918.0
2019-05-21 15:05:00,102.46,102.49,102.42,102.44,8690.0,97.8075,97.8361,97.7693,97.7884,8690.0
2019-05-21 15:10:00,102.44,102.44,102.37,102.39,8157.0,97.7884,97.7884,97.7216,97.7407,8157.0
2019-05-21 15:15:00,102.38,102.38,102.3,102.33,9447.0,97.7311,97.7311,97.6548,97.6834,9447.0
2019-05-21 15:20:00,102.32,102.34,102.29,102.34,9167.0,97.6739,97.6929,97.6452,97.6929,9167.0
2019-05-21 15:25:00,102.34,102.41,102.34,102.41,11611.0,97.6929,97.7598,97.6929,97.7598,11611.0
2019-05-21 15:30:00,102.41,102.47,102.41,102.45,12224.0,97.7598,97.817,97.7598,97.798,12224.0
2019-05-21 15:35:00,102.46,102.51,102.45,102.46,15334.0,97.8075,97.8552,97.798,97.8075,15334.0
2019-05-21 15:40:00,102.47,102.5,102.35,102.41,18273.0,97.817,97.8457,97.7025,97.7598,18273.0
2019-05-21 15:45:00,102.4,102.48,102.38,102.44,24981.0,97.7502,97.8266,97.7311,97.7884,24981.0
2019-05-21 15:50:00,102.44,102.46,102.36,102.37,21044.0,97.7884,97.8075,97.712,97.7216,21044.0
2019-05-21 15:55:00,102.35,102.46,102.34,102.41,58238.0,97.7025,97.8075,97.6929,97.7598,58238.0
2019-05-22 09:30:00,102.37,102.69,101.84,102.4,21392.0,97.7216,98.0271,97.2157,97.7502,21392.0
2019-05-22 09:35:00,102.49,102.85,102.49,102.7,10325.0,97.8361,98.1798,97.8361,98.0366,10325.0
2019-05-22 09:40:00,102.7,102.83,102.67,102.77,9111.0,98.0366,98.1607,98.008,98.1034,9111.0
2019-05-22 09:45:00,102.78,102.8,102.69,102.8,2305.0,98.113,98.1321,98.0271,98.1321,2305.0
2019-05-22 09:50:00,102.73,102.99,102.7,102.99,4725.0,98.0652,98.3134,98.0366,98.3134,4725.0
2019-05-22 09:55:00,102.93,103.0,102.89,102.92,4961.0,98.2562,98.323,98.218,98.2466,4961.0
2019-05-22 10:00:00,102.97,103.07,102.87,102.87,5890.0,98.2943,98.3898,98.1989,98.1989,5890.0
2019-05-22 10:05:00,102.86,102.92,102.78,102.86,13917.0,98.1893,98.2466,98.113,98.1893,13917.0
2019-05-22 10:10:00,102.82,102.86,102.64,102.67,6467.0,98.1512,98.1893,97.9793,98.008,6467.0
2019-05-22 10:15:00,102.7,103.06,102.61,102.7,16260.0,98.0366,98.3803,97.9507,98.0366,16260.0
2019-05-22 10:20:00,102.67,102.71,102.63,102.7,4231.0,98.008,98.0461,97.9698,98.0366,4231.0
2019-05-22 10:25:00,102.7,102.77,102.64,102.68,8063.0,98.0366,98.1034,97.9793,98.0175,8063.0
2019-05-22 10:30:00,102.68,102.68,102.52,102.57,5032.0,98.0175,98.0175,97.8648,97.9125,5032.0
2019-05-22 10:35:00,102.59,102.6,102.5,102.54,3640.0,97.9316,97.9411,97.8457,97.8839,3640.0
2019-05-22 10:40:00,102.55,102.86,102.53,102.83,28661.0,97.8934,98.1893,97.8743,98.1607,28661.0
2019-05-22 10:45:00,102.83,102.84,102.67,102.69,4159.0,98.1607,98.1702,98.008,98.0271,4159.0
2019-05-22 10:50:00,102.59,102.66,102.51,102.51,6453.0,97.9316,97.9984,97.8552,97.8552,6453.0
2019-05-22 10:55:00,102.49,102.6,102.45,102.6,6601.0,97.8361,97.9411,97.798,97.9411,6601.0
2019-05-22 11:00:00,102.6,102.6,102.47,102.47,3280.0,97.9411,97.9411,97.817,97.817,3280.0
2019-05-22 11:05:00,102.47,102.52,102.43,102.46,6601.0,97.817,97.8648,97.7789,97.8075,6601.0
2019-05-22 11:10:00,102.44,102.51,102.42,102.45,4219.0,97.7884,97.8552,97.7693,97.798,4219.0
2019-05-22 11:15:00,102.46,102.55,102.46,102.5,4212.0,97.8075,97.8934,97.8075,97.8457,4212.0
2019-05-22 11:20:00,102.48,102.5,102.45,102.5,32100.0,97.8266,97.8457,97.798,97.8457,32100.0
2019-05-22 11:25:00,102.51,102.76,102.51,102.76,24080.0,97.8552,98.0939,97.8552,98.0939,24080.0
2019-05-22 11:30:00,102.8,102.91,102.76,102.77,11718.0,98.1321,98.2371,98.0939,98.1034,11718.0
2019-05-22 11:35:00,102.73,102.77,102.63,102.72,5980.0,98.0652,98.1034,97.9698,98.0557,5980.0
2019-05-22 11:40:00,102.72,102.76,102.68,102.7,6167.0,98.0557,98.0939,98.0175,98.0366,6167.0
2019-05-22 11:45:00,102.73,102.77,102.7,102.72,3833.0,98.0652,98.1034,98.0366,98.0557,3833.0
2019-05-22 11:50:00,102.72,102.79,102.68,102.75,5577.0,98.0557,98.1225,98.0175,98.0843,5577.0
2019-05-22 11:55:00,102.76,102.78,102.71,102.73,4150.0,98.0939,98.113,98.0461,98.0652,4150.0
2019-05-22 12:00:00,102.73,102.8,102.67,102.77,6047.0,98.0652,98.1321,98.008,98.1034,6047.0
2019-05-22 12:05:00,102.74,102.79,102.7,102.76,3610.0,98.0748,98.1225,98.0366,98.0939,3610.0
2019-05-22 12:10:00,102.74,102.8,102.74,102.8,3105.0,98.0748,98.1321,98.0748,98.1321,3105.0
2019-05-22 12:15:00,102.81,102.85,102.79,102.85,6788.0,98.1416,98.1798,98.1225,98.1798,6788.0
2019-05-22 12:20:00,102.86,102.89,102.84,102.86,2860.0,98.1893,98.218,98.1702,98.1893,2860.0
2019-05-22 12:25:00,102.84,102.89,102.78,102.78,7123.0,98.1702,98.218,98.113,98.113,7123.0
2019-05-22 12:30:00,102.78,102.79,102.73,102.77,2428.0,98.113,98.1225,98.0652,98.1034,2428.0
2019-05-22 12:35:00,102.76,102.85,102.75,102.79,2487.0,98.0939,98.1798,98.0843,98.1225,2487.0
2019-05-22 12:40:00,102.8,102.82,102.75,102.77,3223.0,98.1321,98.1512,98.0843,98.1034,3223.0
2019-05-22 12:45:00,102.75,102.78,102.72,102.73,1732.0,98.0843,98.113,98.0557,98.0652,1732.0
2019-05-22 12:50:00,102.71,102.81,102.7,102.78,4036.0,98.0461,98.1416,98.0366,98.113,4036.0
2019-05-22 12:55:00,102.78,102.8,102.76,102.79,2796.0,98.113,98.1321,98.0939,98.1225,2796.0
2019-05-22 13:00:00,102.78,102.8,102.72,102.73,3311.0,98.113,98.1321,98.0557,98.0652,3311.0
2019-05-22 13:05:00,102.72,102.73,102.66,102.66,3533.0,98.0557,98.0652,97.9984,97.9984,3533.0
2019-05-22 13:10:00,102.64,102.69,102.62,102.69,3005.0,97.9793,98.0271,97.9602,98.0271,3005.0
2019-05-22 13:15:00,102.72,102.8,102.72,102.8,2947.0,98.0557,98.1321,98.0557,98.1321,2947.0
2019-05-22 13:20:00,102.79,102.81,102.75,102.78,5246.0,98.1225,98.1416,98.0843,98.113,5246.0
2019-05-22 13:25:00,102.75,102.76,102.73,102.75,1849.0,98.0843,98.0939,98.0652,98.0843,1849.0
2019-05-22 13:30:00,102.75,102.75,102.7,102.7,3414.0,98.0843,98.0843,98.0366,98.0366,3414.0
2019-05-22 13:35:00,102.69,102.79,102.68,102.76,3976.0,98.0271,98.1225,98.0175,98.0939,3976.0
2019-05-22 13:40:00,102.76,102.95,102.76,102.94,3842.0,98.0939,98.2753,98.0939,98.2657,3842.0
2019-05-22 13:45:00,102.92,102.93,102.87,102.93,10777.0,98.2466,98.2562,98.1989,98.2562,10777.0
2019-05-22 13:50:00,102.94,102.95,102.89,102.95,3835.0,98.2657,98.2753,98.218,98.2753,3835.0
2019-05-22 13:55:00,102.95,102.97,102.92,102.92,8543.0,98.2753,98.2943,98.2466,98.2466,8543.0
2019-05-22 14:00:00,102.91,102.93,102.75,102.76,23162.0,98.2371,98.2562,98.0843,98.0939,23162.0
2019-05-22 14:05:00,102.79,102.98,102.77,102.98,4300.0,98.1225,98.3039,98.1034,98.3039,4300.0
2019-05-22 14:10:00,102.95,103.03,102.94,102.97,5583.0,98.2753,98.3516,98.2657,98.2943,5583.0
2019-05-22 14:15:00,102.97,102.97,102.86,102.97,4959.0,98.2943,98.2943,98.1893,98.2943,4959.0
2019-05-22 14:20:00,102.95,103.06,102.95,103.05,3557.0,98.2753,98.3803,98.2753,98.3707,3557.0
2019-05-22 14:25:00,103.06,103.14,103.04,103.04,6628.0,98.3803,98.4566,98.3612,98.3612,6628.0
2019-05-22 14:30:00,103.04,103.17,103.04,103.17,5559.0,98.3612,98.4853,98.3612,98.4853,5559.0
2019-05-22 14:35:00,103.19,103.21,103.16,103.16,3748.0,98.5044,98.5234,98.4757,98.4757,3748.0
2019-05-22 14:40:00,103.14,103.24,103.14,103.18,6313.0,98.4566,98.5521,98.4566,98.4948,6313.0
2019-05-22 14:45:00,103.21,103.27,103.21,103.25,5100.0,98.5234,98.5807,98.5234,98.5616,5100.0
2019-05-22 14:50:00,103.27,103.3,103.24,103.27,6000.0,98.5807,98.6094,98.5521,98.5807,6000.0
2019-05-22 14:55:00,103.27,103.3,103.25,103.3,5605.0,98.5807,98.6094,98.5616,98.6094,5605.0
2019-05-22 15:00:00,103.29,103.42,103.28,103.41,11708.0,98.5998,98.7239,98.5903,98.7144,11708.0
2019-05-22 15:05:00,103.42,103.44,103.27,103.27,8357.0,98.7239,98.743,98.5807,98.5807,8357.0
2019-05-22 15:10:00,103.29,103.34,103.28,103.31,8094.0,98.5998,98.6475,98.5903,98.6189,8094.0
2019-05-22 15:15:00,103.32,103.33,103.22,103.29,15875.0,98.6284,98.638,98.533,98.5998,15875.0
2019-05-22 15:20:00,103.29,103.3,103.18,103.2,7334.0,98.5998,98.6094,98.4948,98.5139,7334.0
2019-05-22 15:25:00,103.2,103.21,103.11,103.11,13243.0,98.5139,98.5234,98.428,98.428,13243.0
2019-05-22 15:30:00,103.11,103.13,102.91,103.0,31321.0,98.428,98.4471,98.2371,98.323,31321.0
2019-05-22 15:35:00,103.02,103.07,102.97,103.01,38770.0,98.3421,98.3898,98.2943,98.3325,38770.0
2019-05-22 15:40:00,103.01,103.07,102.99,103.06,17840.0,98.3325,98.3898,98.3134,98.3803,17840.0
2019-05-22 15:45:00,103.04,103.04,102.93,102.94,22962.0,98.3612,98.3612,98.2562,98.2657,22962.0
2019-05-22 15:50:00,102.94,103.04,102.94,103.03,23677.0,98.2657,98.3612,98.2657,98.3516,23677.0
2019-05-22 15:55:00,103.02,103.06,102.91,102.93,47381.0,98.3421,98.3803,98.2371,98.2562,47381.0
2019-05-23 09:30:00,102.78,102.99,101.96,102.88,22667.0,98.113,98.3134,97.3302,98.2084,22667.0
2019-05-23 09:35:00,102.88,102.89,102.5,102.67,4006.0,98.2084,98.218,97.8457,98.008,4006.0
2019-05-23 09:40:00,102.68,102.81,102.57,102.74,8915.0,98.0175,98.1416,97.9125,98.0748,8915.0
2019-05-23 09:45:00,102.65,103.06,102.61,102.95,9940.0,97.9889,98.3803,97.9507,98.2753,9940.0
2019-05-23 09:50:00,102.93,102.97,102.58,102.67,8443.0,98.2562,98.2943,97.9221,98.008,8443.0
2019-05-23 09:55:00,102.61,102.76,102.5,102.74,30260.0,97.9507,98.0939,97.8457,98.0748,30260.0
2019-05-23 10:00:00,102.83,102.88,102.7,102.8,8395.0,98.1607,98.2084,98.0366,98.1321,8395.0
2019-05-23 10:05:00,102.81,102.86,102.62,102.69,14245.0,98.1416,98.1893,97.9602,98.0271,14245.0
2019-05-23 10:10:00,102.7,102.86,102.67,102.7,8167.0,98.0366,98.1893,98.008,98.0366,8167.0
2019-05-23 10:15:00,102.71,102.8,102.61,102.61,8623.0,98.0461,98.1321,97.9507,97.9507,8623.0
2019-05-23 10:20:00,102.61,102.63,102.4,102.43,10078.0,97.9507,97.9698,97.7502,97.7789,10078.0
2019-05-23 10:25:00,102.39,102.62,102.35,102.57,26079.0,97.7407,97.9602,97.7025,97.9125,26079.0
2019-05-23 10:30:00,102.57,102.61,102.44,102.48,10171.0,97.9125,97.9507,97.7884,97.8266,10171.0
2019-05-23 10:35:00,102.5,102.67,102.43,102.67,9332.0,97.8457,98.008,97.7789,98.008,9332.0
2019-05-23 10:40:00,102.68,102.72,102.5,102.52,5045.0,98.0175,98.0557,97.8457,97.8648,5045.0
2019-05-23 10:45:00,102.44,102.67,102.44,102.53,16185.0,97.7884,98.008,97.7884,97.8743,16185.0
2019-05-23 10:50:00,102.56,102.57,102.43,102.48,8999.0,97.903,97.9125,97.7789,97.8266,8999.0
2019-05-23 10:55:00,102.47,102.51,102.36,102.39,6084.0,97.817,97.8552,97.712,97.7407,6084.0
2019-05-23 11:00:00,102.38,102.39,102.14,102.2,9996.0,97.7311,97.7407,97.502,97.5593,9996.0
2019-05-23 11:05:00,102.23,102.32,102.16,102.27,7467.0,97.5879,97.6739,97.5211,97.6261,7467.0
2019-05-23 11:10:00,102.25,102.31,102.09,102.13,6900.0,97.607,97.6643,97.4543,97.4925,6900.0
2019-05-23 11:15:00,102.13,102.28,102.12,102.27,7354.0,97.4925,97.6357,97.4829,97.6261,7354.0
2019-05-23 11:20:00,102.26,102.32,102.16,102.29,10204.0,97.6166,97.6739,97.5211,97.6452,10204.0
2019-05-23 11:25:00,102.28,102.48,102.28,102.36,16101.0,97.6357,97.8266,97.6357,97.712,16101.0
2019-05-23 11:30:00,102.37,102.43,102.3,102.3,11777.0,97.7216,97.7789,97.6548,97.6548,11777.0
2019-05-23 11:35:00,102.32,102.36,102.25,102.36,8965.0,97.6739,97.712,97.607,97.712,8965.0
2019-05-23 11:40:00,102.34,102.38,102.26,102.32,6691.0,97.6929,97.7311,97.6166,97.6739,6691.0
2019-05-23 11:45:00,102.32,102.37,102.29,102.33,7508.0,97.6739,97.7216,97.6452,97.6834,7508.0
2019-05-23 11:50:00,102.32,102.39,102.22,102.26,11336.0,97.6739,97.7407,97.5784,97.6166,11336.0
2019-05-23 11:55:00,102.25,102.26,102.09,102.22,11687.0,97.607,97.6166,97.4543,97.5784,11687.0
2019-05-23 12:00:00,102.22,102.3,102.22,102.29,10269.0,97.5784,97.6548,97.5784,97.6452,10269.0
2019-05-23 12:05:00,102.29,102.45,102.17,102.2,20103.0,97.6452,97.798,97.5307,97.5593,20103.0
2019-05-23 12:10:00,102.17,102.27,102.14,102.24,4421.0,97.5307,97.6261,97.502,97.5975,4421.0
2019-05-23 12:15:00,102.23,102.24,102.04,102.08,9730.0,97.5879,97.5975,97.4066,97.4448,9730.0
2019-05-23 12:20:00,102.09,102.1,102.02,102.05,5641.0,97.4543,97.4638,97.3875,97.4161,5641.0
2019-05-23 12:25:00,102.06,102.09,101.99,102.08,13420.0,97.4257,97.4543,97.3588,97.4448,13420.0
2019-05-23 12:30:00,102.08,102.31,102.08,102.31,7297.0,97.4448,97.6643,97.4448,97.6643,7297.0
2019-05-23 12:35:00,102.33,102.39,102.28,102.33,10263.0,97.6834,97.7407,97.6357,97.6834,10263.0
2019-05-23 12:40:00,102.36,102.48,102.36,102.48,15334.0,97.712,97.8266,97.712,97.8266,15334.0
2019-05-23 12:45:00,102.48,102.49,102.4,102.41,11183.0,97.8266,97.8361,97.7502,97.7598,11183.0
2019-05-23 12:50:00,102.39,102.41,102.18,102.24,9668.0,97.7407,97.7598,97.5402,97.5975,9668.0
2019-05-23 12:55:00,102.28,102.41,102.27,102.37,11528.0,97.6357,97.7598,97.6261,97.7216,11528.0
2019-05-23 13:00:00,102.37,102.45,102.36,102.38,15812.0,97.7216,97.798,97.712,97.7311,15812.0
2019-05-23 13:05:00,102.41,102.46,102.36,102.36,11369.0,97.7598,97.8075,97.712,97.712,11369.0
2019-05-23 13:10:00,102.35,102.38,102.29,102.32,4530.0,97.7025,97.7311,97.6452,97.6739,4530.0
2019-05-23 13:15:00,102.32,102.4,102.31,102.36,5713.0,97.6739,97.7502,97.6643,97.712,5713.0
2019-05-23 13:20:00,102.39,102.46,102.35,102.46,7322.0,97.7407,97.8075,97.7025,97.8075,7322.0
2019-05-23 13:25:00,102.44,102.56,102.44,102.46,16276.0,97.7884,97.903,97.7884,97.8075,16276.0
2019-05-23 13:30:00,102.45,102.5,102.31,102.39,55240.0,97.798,97.8457,97.6643,97.7407,55240.0
2019-05-23 13:35:00,102.38,102.62,102.33,102.6,16077.0,97.7311,97.9602,97.6834,97.9411,16077.0
2019-05-23 13:40:00,102.62,102.62,102.49,102.52,7510.0,97.9602,97.9602,97.8361,97.8648,7510.0
2019-05-23 13:45:00,102.52,102.52,102.29,102.29,6014.0,97.8648,97.8648,97.6452,97.6452,6014.0
2019-05-23 13:50:00,102.31,102.36,102.24,102.29,4565.0,97.6643,97.712,97.5975,97.6452,4565.0
2019-05-23 13:55:00,102.26,102.34,102.22,102.33,6067.0,97.6166,97.6929,97.5784,97.6834,6067.0
2019-05-23 14:00:00,102.34,102.39,102.24,102.25,6556.0,97.6929,97.7407,97.5975,97.607,6556.0
2019-05-23 14:05:00,102.26,102.28,102.18,102.24,6272.0,97.6166,97.6357,97.5402,97.5975,6272.0
2019-05-23 14:10:00,102.23,102.3,102.2,102.3,5547.0,97.5879,97.6548,97.5593,97.6548,5547.0
2019-05-23 14:15:00,102.32,102.41,102.28,102.36,8035.0,97.6739,97.7598,97.6357,97.712,8035.0
2019-05-23 14:20:00,102.4,102.47,102.37,102.39,7703.0,97.7502,97.817,97.7216,97.7407,7703.0
2019-05-23 14:25:00,102.38,102.41,102.3,102.3,10053.0,97.7311,97.7598,97.6548,97.6548,10053.0
2019-05-23 14:30:00,102.3,102.39,102.3,102.37,11068.0,97.6548,97.7407,97.6548,97.7216,11068.0
2019-05-23 14:35:00,102.37,102.39,102.26,102.28,9575.0,97.7216,97.7407,97.6166,97.6357,9575.0
2019-05-23 14:40:00,102.28,102.32,102.17,102.19,8862.0,97.6357,97.6739,97.5307,97.5498,8862.0
2019-05-23 14:45:00,102.21,102.34,102.2,102.3,13897.0,97.5689,97.6929,97.5593,97.6548,13897.0
2019-05-23 14:50:00,102.28,102.3,102.23,102.26,17324.0,97.6357,97.6548,97.5879,97.6166,17324.0
2019-05-23 14:55:00,102.27,102.37,102.23,102.33,24914.0,97.6261,97.7216,97.5879,97.6834,24914.0
2019-05-23 15:00:00,102.32,102.32,102.19,102.25,13248.0,97.6739,97.6739,97.5498,97.607,13248.0
2019-05-23 15:05:00,102.26,102.31,102.26,102.28,9417.0,97.6166,97.6643,97.6166,97.6357,9417.0
2019-05-23 15:10:00,102.29,102.32,102.25,102.31,9574.0,97.6452,97.6739,97.607,97.6643,9574.0
2019-05-23 15:15:00,102.31,102.47,102.25,102.39,17855.0,97.6643,97.817,97.607,97.7407,17855.0
2019-05-23 15:20:00,102.38,102.56,102.36,102.39,38213.0,97.7311,97.903,97.712,97.7407,38213.0
2019-05-23 15:25:00,102.4,102.6,102.4,102.49,28714.0,97.7502,97.9411,97.7502,97.8361,28714.0
2019-05-23 15:30:00,102.48,102.6,102.44,102.54,41044.0,97.8266,97.9411,97.7884,97.8839,41044.0
2019-05-23 15:35:00,102.54,102.65,102.53,102.55,25706.0,97.8839,97.9889,97.8743,97.8934,25706.0
2019-05-23 15:40:00,102.54,102.55,102.4,102.51,18693.0,97.8839,97.8934,97.7502,97.8552,18693.0
2019-05-23 15:45:00,102.51,102.69,102.47,102.6,38801.0,97.8552,98.0271,97.817,97.9411,38801.0
2019-05-23 15:50:00,102.61,102.76,102.5,102.7,73298.0,97.9507,98.0939,97.8457,98.0366,73298.0
2019-05-23 15:55:00,102.7,102.92,102.68,102.87,103575.0,98.0366,98.2466,98.0175,98.1989,103575.0
2019-05-24 09:30:00,103.5,103.98,103.45,103.87,23382.0,98.8003,99.2585,98.7525,99.1535,23382.0
2019-05-24 09:35:00,103.82,104.37,103.81,104.36,18103.0,99.1057,99.6308,99.0962,99.6212,18103.0
2019-05-24 09:40:00,104.36,104.41,104.05,104.07,11630.0,99.6212,99.669,99.3253,99.3444,11630.0
2019-05-24 09:45:00,104.09,104.09,103.72,103.72,7088.0,99.3635,99.3635,99.0103,99.0103,7088.0
2019-05-24 09:50:00,103.69,103.81,103.66,103.78,12610.0,98.9816,99.0962,98.953,99.0676,12610.0
2019-05-24 09:55:00,103.8,103.94,103.73,103.8,4931.0,99.0867,99.2203,99.0198,99.0867,4931.0
2019-05-24 10:00:00,103.81,103.97,103.77,103.94,7154.0,99.0962,99.2489,99.058,99.2203,7154.0
2019-05-24 10:05:00,103.92,104.04,103.88,104.03,13603.0,99.2012,99.3158,99.163,99.3062,13603.0
2019-05-24 10:10:00,104.04,104.25,104.04,104.18,9425.0,99.3158,99.5162,99.3158,99.4494,9425.0
2019-05-24 10:15:00,104.17,104.26,104.13,104.17,13943.0,99.4399,99.5258,99.4017,99.4399,13943.0
2019-05-24 10:20:00,104.16,104.2,103.96,103.97,17998.0,99.4303,99.4685,99.2394,99.2489,17998.0
2019-05-24 10:25:00,103.94,103.95,103.69,103.69,36098.0,99.2203,99.2298,98.9816,98.9816,36098.0
2019-05-24 10:30:00,103.74,103.91,103.73,103.79,20410.0,99.0294,99.1917,99.0198,99.0771,20410.0
2019-05-24 10:35:00,103.77,103.86,103.72,103.77,21527.0,99.058,99.1439,99.0103,99.058,21527.0
2019-05-24 10:40:00,103.77,103.8,103.54,103.64,11993.0,99.058,99.0867,98.8385,98.9339,11993.0
2019-05-24 10:45:00,103.69,103.7,103.53,103.56,8497.0,98.9816,98.9912,98.8289,98.8576,8497.0
2019-05-24 10:50:00,103.57,103.6,103.33,103.36,13137.0,98.8671,98.8957,98.638,98.6666,13137.0
2019-05-24 10:55:00,103.35,103.36,103.06,103.1,9997.0,98.6571,98.6666,98.3803,98.4184,9997.0
2019-05-24 11:00:00,103.04,103.1,102.95,102.95,19109.0,98.3612,98.4184,98.2753,98.2753,19109.0
2019-05-24 11:05:00,102.97,103.07,102.91,102.94,7796.0,98.2943,98.3898,98.2371,98.2657,7796.0
2019-05-24 11:10:00,102.95,102.97,102.79,102.87,7222.0,98.2753,98.2943,98.1225,98.1989,7222.0
2019-05-24 11:15:00,102.85,102.94,102.81,102.91,10394.0,98.1798,98.2657,98.1416,98.2371,10394.0
2019-05-24 11:20:00,102.92,103.05,102.88,102.98,10711.0,98.2466,98.3707,98.2084,98.3039,10711.0
2019-05-24 11:25:00,102.99,103.02,102.91,102.95,7175.0,98.3134,98.3421,98.2371,98.2753,7175.0
2019-05-24 11:30:00,102.98,103.04,102.96,103.04,4730.0,98.3039,98.3612,98.2848,98.3612,4730.0
2019-05-24 11:35:00,103.04,103.09,103.01,103.05,6390.0,98.3612,98.4089,98.3325,98.3707,6390.0
2019-05-24 11:40:00,103.04,103.08,102.96,102.96,9330.0,98.3612,98.3993,98.2848,98.2848,9330.0
2019-05-24 11:45:00,102.97,102.99,102.88,102.91,5434.0,98.2943,98.3134,98.2084,98.2371,5434.0
2019-05-24 11:50:00,102.93,103.0,102.91,102.97,5315.0,98.2562,98.323,98.2371,98.2943,5315.0
2019-05-24 11:55:00,102.98,103.03,102.89,102.91,5061.0,98.3039,98.3516,98.218,98.2371,5061.0
2019-05-24 12:00:00,102.89,103.01,102.85,103.0,3889.0,98.218,98.3325,98.1798,98.323,3889.0
2019-05-24 12:05:00,102.99,103.01,102.89,102.96,4201.0,98.3134,98.3325,98.218,98.2848,4201.0
2019-05-24 12:10:00,102.95,102.97,102.89,102.94,3855.0,98.2753,98.2943,98.218,98.2657,3855.0
2019-05-24 12:15:00,102.94,102.94,102.86,102.91,4158.0,98.2657,98.2657,98.1893,98.2371,4158.0
2019-05-24 12:20:00,102.95,103.01,102.95,102.98,7616.0,98.2753,98.3325,98.2753,98.3039,7616.0
2019-05-24 12:25:00,103.0,103.11,102.97,103.07,11023.0,98.323,98.428,98.2943,98.3898,11023.0
2019-05-24 12:30:00,103.09,103.16,103.07,103.15,3108.0,98.4089,98.4757,98.3898,98.4662,3108.0
2019-05-24 12:35:00,103.16,103.16,103.07,103.09,6624.0,98.4757,98.4757,98.3898,98.4089,6624.0
2019-05-24 12:40:00,103.08,103.13,103.08,103.08,5026.0,98.3993,98.4471,98.3993,98.3993,5026.0
2019-05-24 12:45:00,103.08,103.09,103.02,103.04,5908.0,98.3993,98.4089,98.3421,98.3612,5908.0
2019-05-24 12:50:00,103.05,103.08,103.03,103.08,8018.0,98.3707,98.3993,98.3516,98.3993,8018.0
2019-05-24 12:55:00,103.09,103.26,103.09,103.26,6248.0,98.4089,98.5712,98.4089,98.5712,6248.0
2019-05-24 13:00:00,103.25,103.28,103.14,103.14,8140.0,98.5616,98.5903,98.4566,98.4566,8140.0
2019-05-24 13:05:00,103.12,103.17,103.1,103.15,4065.0,98.4375,98.4853,98.4184,98.4662,4065.0
2019-05-24 13:10:00,103.14,103.14,103.08,103.09,4604.0,98.4566,98.4566,98.3993,98.4089,4604.0
2019-05-24 13:15:00,103.09,103.14,103.06,103.1,6016.0,98.4089,98.4566,98.3803,98.4184,6016.0
2019-05-24 13:20:00,103.1,103.13,103.08,103.09,4090.0,98.4184,98.4471,98.3993,98.4089,4090.0
2019-05-24 13:25:00,103.09,103.12,103.08,103.08,3990.0,98.4089,98.4375,98.3993,98.3993,3990.0
2019-05-24 13:30:00,103.09,103.12,103.06,103.08,4586.0,98.4089,98.4375,98.3803,98.3993,4586.0
2019-05-24 13:35:00,103.06,103.06,103.02,103.03,3789.0,98.3803,98.3803,98.3421,98.3516,3789.0
2019-05-24 13:40:00,103.04,103.06,103.03,103.05,4789.0,98.3612,98.3803,98.3516,98.3707,4789.0
2019-05-24 13:45:00,103.06,103.07,103.04,103.04,2906.0,98.3803,98.3898,98.3612,98.3612,2906.0
2019-05-24 13:50:00,103.04,103.09,103.03,103.08,9402.0,98.3612,98.4089,98.3516,98.3993,9402.0
2019-05-24 13:55:00,103.08,103.08,103.01,103.01,8895.0,98.3993,98.3993,98.3325,98.3325,8895.0
2019-05-24 14:00:00,103.0,103.01,102.92,102.94,5304.0,98.323,98.3325,98.2466,98.2657,5304.0
2019-05-24 14:05:00,102.91,102.92,102.82,102.92,9160.0,98.2371,98.2466,98.1512,98.2466,9160.0
2019-05-24 14:10:00,102.93,102.95,102.9,102.9,7609.0,98.2562,98.2753,98.2275,98.2275,7609.0
2019-05-24 14:15:00,102.89,102.92,102.86,102.92,5778.0,98.218,98.2466,98.1893,98.2466,5778.0
2019-05-24 14:20:00,102.94,102.99,102.94,102.99,9180.0,98.2657,98.3134,98.2657,98.3134,9180.0
2019-05-24 14:25:00,102.99,103.0,102.9,102.9,6542.0,98.3134,98.323,98.2275,98.2275,6542.0
2019-05-24 14:30:00,102.91,102.95,102.85,102.89,8827.0,98.2371,98.2753,98.1798,98.218,8827.0
2019-05-24 14:35:00,102.88,102.95,102.87,102.93,4341.0,98.2084,98.2753,98.1989,98.2562,4341.0
2019-05-24 14:40:00,102.95,102.97,102.9,102.9,7755.0,98.2753,98.2943,98.2275,98.2275,7755.0
2019-05-24 14:45:00,102.89,102.89,102.67,102.69,11096.0,98.218,98.218,98.008,98.0271,11096.0
2019-05-24 14:50:00,102.68,102.81,102.68,102.77,8842.0,98.0175,98.1416,98.0175,98.1034,8842.0
2019-05-24 14:55:00,102.77,102.78,102.67,102.7,6246.0,98.1034,98.113,98.008,98.0366,6246.0
2019-05-24 15:00:00,102.7,102.85,102.7,102.78,12314.0,98.0366,98.1798,98.0366,98.113,12314.0
2019-05-24 15:05:00,102.78,102.81,102.72,102.76,8938.0,98.113,98.1416,98.0557,98.0939,8938.0
2019-05-24 15:10:00,102.78,102.78,102.64,102.64,6475.0,98.113,98.113,97.9793,97.9793,6475.0
2019-05-24 15:15:00,102.62,102.66,102.6,102.64,7881.0,97.9602,97.9984,97.9411,97.9793,7881.0
2019-05-24 15:20:00,102.64,102.76,102.64,102.76,12784.0,97.9793,98.0939,97.9793,98.0939,12784.0
2019-05-24 15:25:00,102.77,102.81,102.75,102.77,10084.0,98.1034,98.1416,98.0843,98.1034,10084.0
2019-05-24 15:30:00,102.76,102.78,102.67,102.72,15588.0,98.0939,98.113,98.008,98.0557,15588.0
2019-05-24 15:35:00,102.73,102.78,102.73,102.73,14028.0,98.0652,98.113,98.0652,98.0652,14028.0
2019-05-24 15:40:00,102.74,102.75,102.59,102.61,19754.0,98.0748,98.0843,97.9316,97.9507,19754.0
2019-05-24 15:45:00,102.6,102.64,102.55,102.62,28607.0,97.9411,97.9793,97.8934,97.9602,28607.0
2019-05-24 15:50:00,102.63,102.64,102.4,102.45,34940.0,97.9698,97.9793,97.7502,97.798,34940.0
2019-05-24 15:55:00,102.43,102.51,102.3,102.42,85913.0,97.7789,97.8552,97.6548,97.7693,85913.0
2019-05-28 09:30:00,102.6,102.9,102.51,102.75,27269.0,97.9411,98.2275,97.8552,98.0843,27269.0
2019-05-28 09:35:00,102.82,103.11,102.75,102.84,11955.0,98.1512,98.428,98.0843,98.1702,11955.0
2019-05-28 09:40:00,102.88,103.16,102.81,103.08,10351.0,98.2084,98.4757,98.1416,98.3993,10351.0
2019-05-28 09:45:00,103.11,103.21,102.97,103.13,17694.0,98.428,98.5234,98.2943,98.4471,17694.0
2019-05-28 09:50:00,103.09,103.21,103.02,103.02,12255.0,98.4089,98.5234,98.3421,98.3421,12255.0
2019-05-28 09:55:00,103.05,103.49,103.02,103.48,13744.0,98.3707,98.7907,98.3421,98.7812,13744.0
2019-05-28 10:00:00,103.49,103.57,103.26,103.31,12568.0,98.7907,98.8671,98.5712,98.6189,12568.0
2019-05-28 10:05:00,103.33,103.47,103.32,103.37,6800.0,98.638,98.7716,98.6284,98.6762,6800.0
2019-05-28 10:10:00,103.33,103.35,103.07,103.11,8321.0,98.638,98.6571,98.3898,98.428,8321.0
2019-05-28 10:15:00,103.13,103.15,102.96,103.02,11190.0,98.4471,98.4662,98.2848,98.3421,11190.0
2019-05-28 10:20:00,103.01,103.08,102.89,102.94,10729.0,98.3325,98.3993,98.218,98.2657,10729.0
2019-05-28 10:25:00,103.01,103.07,102.92,102.97,14629.0,98.3325,98.3898,98.2466,98.2943,14629.0
2019-05-28 10:30:00,102.99,103.0,102.75,102.79,8058.0,98.3134,98.323,98.0843,98.1225,8058.0
2019-05-28 10:35:00,102.79,102.84,102.71,102.79,11377.0,98.1225,98.1702,98.0461,98.1225,11377.0
2019-05-28 10:40:00,102.79,102.86,102.76,102.81,8614.0,98.1225,98.1893,98.0939,98.1416,8614.0
2019-05-28 10:45:00,102.79,102.8,102.7,102.7,7438.0,98.1225,98.1321,98.0366,98.0366,7438.0
2019-05-28 10:50:00,102.74,102.75,102.54,102.64,9559.0,98.0748,98.0843,97.8839,97.9793,9559.0
2019-05-28 10:55:00,102.64,102.82,102.63,102.73,9924.0,97.9793,98.1512,97.9698,98.0652,9924.0
2019-05-28 11:00:00,102.7,102.95,102.68,102.84,46314.0,98.0366,98.2753,98.0175,98.1702,46314.0
2019-05-28 11:05:00,102.85,102.85,102.71,102.72,6490.0,98.1798,98.1798,98.0461,98.0557,6490.0
2019-05-28 11:10:00,102.72,102.82,102.65,102.79,7021.0,98.0557,98.1512,97.9889,98.1225,7021.0
2019-05-28 11:15:00,102.82,102.82,102.76,102.78,4764.0,98.1512,98.1512,98.0939,98.113,4764.0
2019-05-28 11:20:00,102.79,102.79,102.69,102.77,7832.0,98.1225,98.1225,98.0271,98.1034,7832.0
2019-05-28 11:25:00,102.79,102.81,102.66,102.67,14323.0,98.1225,98.1416,97.9984,98.008,14323.0
2019-05-28 11:30:00,102.64,102.64,102.49,102.59,8850.0,97.9793,97.9793,97.8361,97.9316,8850.0
2019-05-28 11:35:00,102.57,102.8,102.57,102.66,8207.0,97.9125,98.1321,97.9125,97.9984,8207.0
2019-05-28 11:40:00,102.66,102.8,102.66,102.75,12919.0,97.9984,98.1321,97.9984,98.0843,12919.0
2019-05-28 11:45:00,102.74,102.79,102.66,102.75,9404.0,98.0748,98.1225,97.9984,98.0843,9404.0
2019-05-28 11:50:00,102.75,102.78,102.65,102.78,10091.0,98.0843,98.113,97.9889,98.113,10091.0
2019-05-28 11:55:00,102.8,102.98,102.79,102.97,16227.0,98.1321,98.3039,98.1225,98.2943,16227.0
2019-05-28 12:00:00,102.98,102.98,102.89,102.91,7918.0,98.3039,98.3039,98.218,98.2371,7918.0
2019-05-28 12:05:00,102.91,103.02,102.9,102.95,10873.0,98.2371,98.3421,98.2275,98.2753,10873.0
2019-05-28 12:10:00,102.94,103.03,102.92,102.95,7486.0,98.2657,98.3516,98.2466,98.2753,7486.0
2019-05-28 12:15:00,102.95,103.0,102.65,102.67,50073.0,98.2753,98.323,97.9889,98.008,50073.0
2019-05-28 12:20:00,102.66,102.86,102.66,102.67,27190.0,97.9984,98.1893,97.9984,98.008,27190.0
2019-05-28 12:25:00,102.69,102.76,102.69,102.76,12538.0,98.0271,98.0939,98.0271,98.0939,12538.0
2019-05-28 12:30:00,102.75,102.81,102.69,102.69,5651.0,98.0843,98.1416,98.0271,98.0271,5651.0
2019-05-28 12:35:00,102.67,102.71,102.6,102.67,5476.0,98.008,98.0461,97.9411,98.008,5476.0
2019-05-28 12:40:00,102.69,102.7,102.52,102.52,6313.0,98.0271,98.0366,97.8648,97.8648,6313.0
2019-05-28 12:45:00,102.51,102.58,102.47,102.5,6084.0,97.8552,97.9221,97.817,97.8457,6084.0
2019-05-28 12:50:00,102.5,102.53,102.43,102.44,6709.0,97.8457,97.8743,97.7789,97.7884,6709.0
2019-05-28 12:55:00,102.46,102.51,102.28,102.32,8405.0,97.8075,97.8552,97.6357,97.6739,8405.0
2019-05-28 13:00:00,102.32,102.41,102.26,102.27,4204.0,97.6739,97.7598,97.6166,97.6261,4204.0
2019-05-28 13:05:00,102.26,102.29,102.22,102.27,6365.0,97.6166,97.6452,97.5784,97.6261,6365.0
2019-05-28 13:10:00,102.28,102.31,102.19,102.23,6974.0,97.6357,97.6643,97.5498,97.5879,6974.0
2019-05-28 13:15:00,102.25,102.25,102.07,102.08,27932.0,97.607,97.607,97.4352,97.4448,27932.0
2019-05-28 13:20:00,102.08,102.37,102.04,102.31,29095.0,97.4448,97.7216,97.4066,97.6643,29095.0
2019-05-28 13:25:00,102.32,102.32,102.2,102.24,3206.0,97.6739,97.6739,97.5593,97.5975,3206.0
2019-05-28 13:30:00,102.23,102.27,102.16,102.17,5826.0,97.5879,97.6261,97.5211,97.5307,5826.0
2019-05-28 13:35:00,102.14,102.17,102.06,102.08,8848.0,97.502,97.5307,97.4257,97.4448,8848.0
2019-05-28 13:40:00,102.08,102.19,102.0,102.07,53384.0,97.4448,97.5498,97.3684,97.4352,53384.0
2019-05-28 13:45:00,102.08,102.17,102.05,102.09,56759.0,97.4448,97.5307,97.4161,97.4543,56759.0
2019-05-28 13:50:00,102.08,102.12,102.04,102.04,9681.0,97.4448,97.4829,97.4066,97.4066,9681.0
2019-05-28 13:55:00,102.06,102.07,101.97,101.97,5242.0,97.4257,97.4352,97.3398,97.3398,5242.0
2019-05-28 14:00:00,101.96,101.97,101.75,101.77,30313.0,97.3302,97.3398,97.1297,97.1488,30313.0
2019-05-28 14:05:00,101.76,101.9,101.75,101.83,44841.0,97.1393,97.2729,97.1297,97.2061,44841.0
2019-05-28 14:10:00,101.82,101.91,101.8,101.84,31833.0,97.1966,97.2825,97.1775,97.2157,31833.0
2019-05-28 14:15:00,101.84,101.99,101.8,101.84,82491.0,97.2157,97.3588,97.1775,97.2157,82491.0
2019-05-28 14:20:00,101.84,101.91,101.76,101.88,83446.0,97.2157,97.2825,97.1393,97.2538,83446.0
2019-05-28 14:25:00,101.9,102.01,101.8,101.91,100024.0,97.2729,97.3779,97.1775,97.2825,100024.0
2019-05-28 14:30:00,101.9,101.95,101.85,101.85,23331.0,97.2729,97.3207,97.2252,97.2252,23331.0
2019-05-28 14:35:00,101.86,101.95,101.86,101.88,14264.0,97.2347,97.3207,97.2347,97.2538,14264.0
2019-05-28 14:40:00,101.9,101.9,101.74,101.8,26157.0,97.2729,97.2729,97.1202,97.1775,26157.0
2019-05-28 14:45:00,101.8,101.88,101.75,101.81,14032.0,97.1775,97.2538,97.1297,97.187,14032.0
2019-05-28 14:50:00,101.8,101.83,101.68,101.68,9229.0,97.1775,97.2061,97.0629,97.0629,9229.0
2019-05-28 14:55:00,101.68,101.69,101.6,101.65,9759.0,97.0629,97.0725,96.9866,97.0343,9759.0
2019-05-28 15:00:00,101.65,101.67,101.44,101.46,21775.0,97.0343,97.0534,96.8338,96.8529,21775.0
2019-05-28 15:05:00,101.46,101.65,101.4,101.59,15061.0,96.8529,97.0343,96.7956,96.977,15061.0
2019-05-28 15:10:00,101.58,101.65,101.54,101.62,14311.0,96.9675,97.0343,96.9293,97.0056,14311.0
2019-05-28 15:15:00,101.61,101.76,101.6,101.75,11665.0,96.9961,97.1393,96.9866,97.1297,11665.0
2019-05-28 15:20:00,101.74,101.78,101.66,101.72,15746.0,97.1202,97.1584,97.0438,97.1011,15746.0
2019-05-28 15:25:00,101.72,101.78,101.55,101.68,23693.0,97.1011,97.1584,96.9388,97.0629,23693.0
2019-05-28 15:30:00,101.68,101.73,101.63,101.67,29906.0,97.0629,97.1106,97.0152,97.0534,29906.0
2019-05-28 15:35:00,101.68,101.8,101.67,101.77,44320.0,97.0629,97.1775,97.0534,97.1488,44320.0
2019-05-28 15:40:00,101.76,101.76,101.64,101.75,43082.0,97.1393,97.1393,97.0247,97.1297,43082.0
2019-05-28 15:45:00,101.74,101.81,101.73,101.8,30172.0,97.1202,97.187,97.1106,97.1775,30172.0
2019-05-28 15:50:00,101.8,102.05,101.8,102.02,73281.0,97.1775,97.4161,97.1775,97.3875,73281.0
2019-05-28 15:55:00,102.02,102.21,101.96,102.01,220485.0,97.3875,97.5689,97.3302,97.3779,220485.0
2019-05-29 09:30:00,101.75,102.03,101.27,101.51,37330.0,97.1297,97.397,96.6715,96.9006,37330.0
2019-05-29 09:35:00,101.51,101.51,100.87,101.16,49300.0,96.9006,96.9006,96.2897,96.5665,49300.0
2019-05-29 09:40:00,101.12,101.45,101.08,101.4,34690.0,96.5283,96.8434,96.4902,96.7956,34690.0
2019-05-29 09:45:00,101.45,101.66,101.31,101.37,14198.0,96.8434,97.0438,96.7097,96.767,14198.0
2019-05-29 09:50:00,101.32,101.57,101.2,101.47,18108.0,96.7193,96.9579,96.6047,96.8625,18108.0
2019-05-29 09:55:00,101.49,101.84,101.49,101.84,6662.0,96.8815,97.2157,96.8815,97.2157,6662.0
2019-05-29 10:00:00,101.85,101.87,101.57,101.57,8858.0,97.2252,97.2443,96.9579,96.9579,8858.0
2019-05-29 10:05:00,101.59,101.73,101.54,101.65,10126.0,96.977,97.1106,96.9293,97.0343,10126.0
2019-05-29 10:10:00,101.68,101.7,101.51,101.64,7841.0,97.0629,97.082,96.9006,97.0247,7841.0
2019-05-29 10:15:00,101.66,101.86,101.64,101.86,9899.0,97.0438,97.2347,97.0247,97.2347,9899.0
2019-05-29 10:20:00,101.86,101.88,101.76,101.76,9716.0,97.2347,97.2538,97.1393,97.1393,9716.0
2019-05-29 10:25:00,101.75,101.85,101.73,101.77,14828.0,97.1297,97.2252,97.1106,97.1488,14828.0
2019-05-29 10:30:00,101.76,101.82,101.71,101.79,21620.0,97.1393,97.1966,97.0916,97.1679,21620.0
2019-05-29 10:35:00,101.78,101.82,101.41,101.6,12938.0,97.1584,97.1966,96.8052,96.9866,12938.0
2019-05-29 10:40:00,101.59,101.59,101.34,101.34,14088.0,96.977,96.977,96.7384,96.7384,14088.0
2019-05-29 10:45:00,101.32,101.35,101.25,101.3,17165.0,96.7193,96.7479,96.6524,96.7002,17165.0
2019-05-29 10:50:00,101.28,101.61,101.28,101.59,37403.0,96.6811,96.9961,96.6811,96.977,37403.0
2019-05-29 10:55:00,101.58,101.58,101.31,101.4,15188.0,96.9675,96.9675,96.7097,96.7956,15188.0
2019-05-29 11:00:00,101.38,101.59,101.32,101.53,14270.0,96.7765,96.977,96.7193,96.9197,14270.0
2019-05-29 11:05:00,101.49,101.65,101.43,101.62,9938.0,96.8815,97.0343,96.8243,97.0056,9938.0
2019-05-29 11:10:00,101.59,101.59,101.29,101.31,9408.0,96.977,96.977,96.6906,96.7097,9408.0
2019-05-29 11:15:00,101.34,101.39,101.26,101.33,9500.0,96.7384,96.7861,96.662,96.7288,9500.0
2019-05-29 11:20:00,101.3,101.35,101.14,101.18,22021.0,96.7002,96.7479,96.5474,96.5856,22021.0
2019-05-29 11:25:00,101.14,101.32,101.12,101.27,11381.0,96.5474,96.7193,96.5283,96.6715,11381.0
2019-05-29 11:30:00,101.27,101.35,101.19,101.3,13113.0,96.6715,96.7479,96.5952,96.7002,13113.0
2019-05-29 11:35:00,101.34,101.34,101.09,101.09,13669.0,96.7384,96.7384,96.4997,96.4997,13669.0
2019-05-29 11:40:00,101.09,101.16,100.96,101.1,20561.0,96.4997,96.5665,96.3756,96.5093,20561.0
2019-05-29 11:45:00,101.12,101.3,101.11,101.27,23827.0,96.5283,96.7002,96.5188,96.6715,23827.0
2019-05-29 11:50:00,101.26,101.3,101.19,101.27,45702.0,96.662,96.7002,96.5952,96.6715,45702.0
2019-05-29 11:55:00,101.26,101.34,101.05,101.14,11795.0,96.662,96.7384,96.4615,96.5474,11795.0
2019-05-29 12:00:00,101.11,101.18,101.04,101.16,9580.0,96.5188,96.5856,96.452,96.5665,9580.0
2019-05-29 12:05:00,101.15,101.36,101.12,101.25,10393.0,96.557,96.7574,96.5283,96.6524,10393.0
2019-05-29 12:10:00,101.23,101.32,101.22,101.26,9967.0,96.6334,96.7193,96.6238,96.662,9967.0
2019-05-29 12:15:00,101.25,101.36,101.25,101.36,4848.0,96.6524,96.7574,96.6524,96.7574,4848.0
2019-05-29 12:20:00,101.37,101.44,101.3,101.39,7217.0,96.767,96.8338,96.7002,96.7861,7217.0
2019-05-29 12:25:00,101.39,101.56,101.38,101.51,5672.0,96.7861,96.9484,96.7765,96.9006,5672.0
2019-05-29 12:30:00,101.51,101.53,101.42,101.46,5800.0,96.9006,96.9197,96.8147,96.8529,5800.0
2019-05-29 12:35:00,101.45,101.51,101.41,101.47,6481.0,96.8434,96.9006,96.8052,96.8625,6481.0
2019-05-29 12:40:00,101.49,101.56,101.44,101.56,9875.0,96.8815,96.9484,96.8338,96.9484,9875.0
2019-05-29 12:45:00,101.55,101.62,101.45,101.45,5054.0,96.9388,97.0056,96.8434,96.8434,5054.0
2019-05-29 12:50:00,101.5,101.5,101.36,101.42,6054.0,96.8911,96.8911,96.7574,96.8147,6054.0
2019-05-29 12:55:00,101.42,101.42,101.31,101.31,10747.0,96.8147,96.8147,96.7097,96.7097,10747.0
2019-05-29 13:00:00,101.3,101.3,101.15,101.17,5846.0,96.7002,96.7002,96.557,96.5761,5846.0
2019-05-29 13:05:00,101.18,101.46,101.13,101.45,11555.0,96.5856,96.8529,96.5379,96.8434,11555.0
2019-05-29 13:10:00,101.49,101.56,101.39,101.41,12119.0,96.8815,96.9484,96.7861,96.8052,12119.0
2019-05-29 13:15:00,101.43,101.43,101.31,101.35,7312.0,96.8243,96.8243,96.7097,96.7479,7312.0
2019-05-29 13:20:00,101.35,101.35,101.26,101.31,18448.0,96.7479,96.7479,96.662,96.7097,18448.0
2019-05-29 13:25:00,101.28,101.3,101.19,101.29,5995.0,96.6811,96.7002,96.5952,96.6906,5995.0
2019-05-29 13:30:00,101.27,101.3,101.15,101.29,17062.0,96.6715,96.7002,96.557,96.6906,17062.0
2019-05-29 13:35:00,101.28,101.31,101.21,101.28,9861.0,96.6811,96.7097,96.6143,96.6811,9861.0
2019-05-29 13:40:00,101.28,101.32,101.25,101.29,16721.0,96.6811,96.7193,96.6524,96.6906,16721.0
2019-05-29 13:45:00,101.3,101.31,101.22,101.28,8957.0,96.7002,96.7097,96.6238,96.6811,8957.0
2019-05-29 13:50:00,101.28,101.31,101.23,101.23,12500.0,96.6811,96.7097,96.6334,96.6334,12500.0
2019-05-29 13:55:00,101.25,101.29,101.21,101.21,6536.0,96.6524,96.6906,96.6143,96.6143,6536.0
2019-05-29 14:00:00,101.22,101.27,101.19,101.2,7116.0,96.6238,96.6715,96.5952,96.6047,7116.0
2019-05-29 14:05:00,101.16,101.24,101.13,101.15,17313.0,96.5665,96.6429,96.5379,96.557,17313.0
2019-05-29 14:10:00,101.15,101.24,101.1,101.19,5400.0,96.557,96.6429,96.5093,96.5952,5400.0
2019-05-29 14:15:00,101.2,101.23,101.13,101.21,6564.0,96.6047,96.6334,96.5379,96.6143,6564.0
2019-05-29 14:20:00,101.21,101.22,101.13,101.14,8289.0,96.6143,96.6238,96.5379,96.5474,8289.0
2019-05-29 14:25:00,101.12,101.22,101.11,101.16,6676.0,96.5283,96.6238,96.5188,96.5665,6676.0
2019-05-29 14:30:00,101.15,101.16,100.97,100.98,4804.0,96.557,96.5665,96.3852,96.3947,4804.0
2019-05-29 14:35:00,100.98,100.99,100.9,100.96,11771.0,96.3947,96.4043,96.3183,96.3756,11771.0
2019-05-29 14:40:00,100.95,100.95,100.78,100.8,8129.0,96.3661,96.3661,96.2038,96.2229,8129.0
2019-05-29 14:45:00,100.76,100.85,100.67,100.84,14844.0,96.1847,96.2706,96.0988,96.2611,14844.0
2019-05-29 14:50:00,100.86,100.94,100.81,100.94,8976.0,96.2802,96.3565,96.2324,96.3565,8976.0
2019-05-29 14:55:00,100.9,101.01,100.88,100.96,9972.0,96.3183,96.4233,96.2992,96.3756,9972.0
2019-05-29 15:00:00,100.95,100.96,100.8,100.82,12369.0,96.3661,96.3756,96.2229,96.242,12369.0
2019-05-29 15:05:00,100.83,100.85,100.76,100.85,7216.0,96.2515,96.2706,96.1847,96.2706,7216.0
2019-05-29 15:10:00,100.84,100.89,100.82,100.88,10564.0,96.2611,96.3088,96.242,96.2992,10564.0
2019-05-29 15:15:00,100.86,100.91,100.83,100.84,15095.0,96.2802,96.3279,96.2515,96.2611,15095.0
2019-05-29 15:20:00,100.84,101.02,100.84,100.94,9566.0,96.2611,96.4329,96.2611,96.3565,9566.0
2019-05-29 15:25:00,100.94,101.01,100.93,101.01,9487.0,96.3565,96.4233,96.347,96.4233,9487.0
2019-05-29 15:30:00,101.0,101.13,100.93,101.12,17540.0,96.4138,96.5379,96.347,96.5283,17540.0
2019-05-29 15:35:00,101.14,101.22,101.14,101.21,17814.0,96.5474,96.6238,96.5474,96.6143,17814.0
2019-05-29 15:40:00,101.22,101.35,101.22,101.3,14740.0,96.6238,96.7479,96.6238,96.7002,14740.0
2019-05-29 15:45:00,101.28,101.3,101.18,101.28,30675.0,96.6811,96.7002,96.5856,96.6811,30675.0
2019-05-29 15:50:00,101.27,101.28,101.13,101.23,40496.0,96.6715,96.6811,96.5379,96.6334,40496.0
2019-05-29 15:55:00,101.23,101.35,101.15,101.17,117431.0,96.6334,96.7479,96.557,96.5761,117431.0
2019-05-30 09:30:00,101.3,101.66,101.24,101.24,18304.0,96.7002,97.0438,96.6429,96.6429,18304.0
2019-05-30 09:35:00,101.36,101.69,101.31,101.48,7955.0,96.7574,97.0725,96.7097,96.872,7955.0
2019-05-30 09:40:00,101.5,101.65,101.34,101.64,108306.0,96.8911,97.0343,96.7384,97.0247,108306.0
2019-05-30 09:45:00,101.58,101.86,101.54,101.85,13959.0,96.9675,97.2347,96.9293,97.2252,13959.0
2019-05-30 09:50:00,101.86,101.91,101.66,101.66,7506.0,97.2347,97.2825,97.0438,97.0438,7506.0
2019-05-30 09:55:00,101.68,101.76,101.39,101.39,6979.0,97.0629,97.1393,96.7861,96.7861,6979.0
2019-05-30 10:00:00,101.41,101.68,101.41,101.65,8149.0,96.8052,97.0629,96.8052,97.0343,8149.0
2019-05-30 10:05:00,101.68,101.84,101.61,101.84,27336.0,97.0629,97.2157,96.9961,97.2157,27336.0
2019-05-30 10:10:00,101.82,101.91,101.78,101.81,12618.0,97.1966,97.2825,97.1584,97.187,12618.0
2019-05-30 10:15:00,101.81,101.9,101.78,101.84,4100.0,97.187,97.2729,97.1584,97.2157,4100.0
2019-05-30 10:20:00,101.85,101.9,101.74,101.74,4526.0,97.2252,97.2729,97.1202,97.1202,4526.0
2019-05-30 10:25:00,101.76,101.8,101.7,101.75,10681.0,97.1393,97.1775,97.082,97.1297,10681.0
2019-05-30 10:30:00,101.78,101.88,101.78,101.84,7391.0,97.1584,97.2538,97.1584,97.2157,7391.0
2019-05-30 10:35:00,101.84,101.92,101.8,101.88,9689.0,97.2157,97.292,97.1775,97.2538,9689.0
2019-05-30 10:40:00,101.89,101.91,101.77,101.89,7990.0,97.2634,97.2825,97.1488,97.2634,7990.0
2019-05-30 10:45:00,101.85,101.92,101.75,101.77,10323.0,97.2252,97.292,97.1297,97.1488,10323.0
2019-05-30 10:50:00,101.79,101.82,101.64,101.67,7777.0,97.1679,97.1966,97.0247,97.0534,7777.0
2019-05-30 10:55:00,101.63,101.76,101.63,101.72,2000.0,97.0152,97.1393,97.0152,97.1011,2000.0
2019-05-30 11:00:00,101.7,101.74,101.64,101.67,8306.0,97.082,97.1202,97.0247,97.0534,8306.0
2019-05-30 11:05:00,101.66,101.81,101.66,101.81,6915.0,97.0438,97.187,97.0438,97.187,6915.0
2019-05-30 11:10:00,101.79,101.88,101.76,101.88,6476.0,97.1679,97.2538,97.1393,97.2538,6476.0
2019-05-30 11:15:00,101.89,101.97,101.88,101.97,8720.0,97.2634,97.3398,97.2538,97.3398,8720.0
2019-05-30 11:20:00,101.96,101.99,101.82,101.82,11550.0,97.3302,97.3588,97.1966,97.1966,11550.0
2019-05-30 11:25:00,101.85,101.94,101.84,101.9,8764.0,97.2252,97.3111,97.2157,97.2729,8764.0
2019-05-30 11:30:00,101.92,101.96,101.7,101.72,6863.0,97.292,97.3302,97.082,97.1011,6863.0
2019-05-30 11:35:00,101.71,101.76,101.69,101.75,20490.0,97.0916,97.1393,97.0725,97.1297,20490.0
2019-05-30 11:40:00,101.75,101.77,101.69,101.73,13363.0,97.1297,97.1488,97.0725,97.1106,13363.0
2019-05-30 11:45:00,101.7,101.76,101.66,101.74,8416.0,97.082,97.1393,97.0438,97.1202,8416.0
2019-05-30 11:50:00,101.74,101.77,101.55,101.57,12015.0,97.1202,97.1488,96.9388,96.9579,12015.0
2019-05-30 11:55:00,101.55,101.69,101.55,101.63,6192.0,96.9388,97.0725,96.9388,97.0152,6192.0
2019-05-30 12:00:00,101.62,101.67,101.54,101.66,11397.0,97.0056,97.0534,96.9293,97.0438,11397.0
2019-05-30 12:05:00,101.64,101.74,101.59,101.64,7145.0,97.0247,97.1202,96.977,97.0247,7145.0
2019-05-30 12:10:00,101.66,101.72,101.62,101.67,5344.0,97.0438,97.1011,97.0056,97.0534,5344.0
2019-05-30 12:15:00,101.67,101.71,101.61,101.68,6984.0,97.0534,97.0916,96.9961,97.0629,6984.0
2019-05-30 12:20:00,101.7,101.75,101.66,101.75,15287.0,97.082,97.1297,97.0438,97.1297,15287.0
2019-05-30 12:25:00,101.75,101.8,101.71,101.72,24262.0,97.1297,97.1775,97.0916,97.1011,24262.0
2019-05-30 12:30:00,101.71,101.73,101.62,101.68,5188.0,97.0916,97.1106,97.0056,97.0629,5188.0
2019-05-30 12:35:00,101.68,101.91,101.64,101.88,7725.0,97.0629,97.2825,97.0247,97.2538,7725.0
2019-05-30 12:40:00,101.87,101.95,101.87,101.94,3472.0,97.2443,97.3207,97.2443,97.3111,3472.0
2019-05-30 12:45:00,101.93,101.99,101.89,101.97,4448.0,97.3016,97.3588,97.2634,97.3398,4448.0
2019-05-30 12:50:00,102.01,102.01,101.92,101.98,5025.0,97.3779,97.3779,97.292,97.3493,5025.0
2019-05-30 12:55:00,101.97,101.98,101.84,101.9,9024.0,97.3398,97.3493,97.2157,97.2729,9024.0
2019-05-30 13:00:00,101.89,101.95,101.85,101.86,3587.0,97.2634,97.3207,97.2252,97.2347,3587.0
2019-05-30 13:05:00,101.86,101.89,101.81,101.83,5433.0,97.2347,97.2634,97.187,97.2061,5433.0
2019-05-30 13:10:00,101.83,101.87,101.78,101.8,4000.0,97.2061,97.2443,97.1584,97.1775,4000.0
2019-05-30 13:15:00,101.8,101.81,101.71,101.72,4815.0,97.1775,97.187,97.0916,97.1011,4815.0
2019-05-30 13:20:00,101.72,101.77,101.68,101.75,2549.0,97.1011,97.1488,97.0629,97.1297,2549.0
2019-05-30 13:25:00,101.77,101.77,101.67,101.67,1683.0,97.1488,97.1488,97.0534,97.0534,1683.0
2019-05-30 13:30:00,101.66,101.68,101.56,101.56,3866.0,97.0438,97.0629,96.9484,96.9484,3866.0
2019-05-30 13:35:00,101.58,101.63,101.5,101.61,5438.0,96.9675,97.0152,96.8911,96.9961,5438.0
2019-05-30 13:40:00,101.62,101.65,101.59,101.62,3783.0,97.0056,97.0343,96.977,97.0056,3783.0
2019-05-30 13:45:00,101.62,101.74,101.62,101.73,2635.0,97.0056,97.1202,97.0056,97.1106,2635.0
2019-05-30 13:50:00,101.73,101.81,101.73,101.81,7005.0,97.1106,97.187,97.1106,97.187,7005.0
2019-05-30 13:55:00,101.82,101.86,101.81,101.82,5395.0,97.1966,97.2347,97.187,97.1966,5395.0
2019-05-30 14:00:00,101.77,101.82,101.75,101.78,5000.0,97.1488,97.1966,97.1297,97.1584,5000.0
2019-05-30 14:05:00,101.77,101.96,101.74,101.94,22263.0,97.1488,97.3302,97.1202,97.3111,22263.0
2019-05-30 14:10:00,101.94,102.16,101.94,102.12,26485.0,97.3111,97.5211,97.3111,97.4829,26485.0
2019-05-30 14:15:00,102.12,102.21,102.03,102.19,21443.0,97.4829,97.5689,97.397,97.5498,21443.0
2019-05-30 14:20:00,102.19,102.21,102.1,102.13,11083.0,97.5498,97.5689,97.4638,97.4925,11083.0
2019-05-30 14:25:00,102.03,102.09,102.03,102.06,4897.0,97.397,97.4543,97.397,97.4257,4897.0
2019-05-30 14:30:00,102.03,102.04,101.95,101.95,3400.0,97.397,97.4066,97.3207,97.3207,3400.0
2019-05-30 14:35:00,101.87,101.9,101.7,101.71,9950.0,97.2443,97.2729,97.082,97.0916,9950.0
2019-05-30 14:40:00,101.7,101.83,101.69,101.81,6218.0,97.082,97.2061,97.0725,97.187,6218.0
2019-05-30 14:45:00,101.79,101.84,101.72,101.82,8391.0,97.1679,97.2157,97.1011,97.1966,8391.0
2019-05-30 14:50:00,101.82,101.99,101.79,101.99,4995.0,97.1966,97.3588,97.1679,97.3588,4995.0
2019-05-30 14:55:00,101.97,102.08,101.96,102.08,4338.0,97.3398,97.4448,97.3302,97.4448,4338.0
2019-05-30 15:00:00,102.07,102.07,101.97,101.99,6834.0,97.4352,97.4352,97.3398,97.3588,6834.0
2019-05-30 15:05:00,101.98,102.03,101.79,101.9,7619.0,97.3493,97.397,97.1679,97.2729,7619.0
2019-05-30 15:10:00,101.89,102.0,101.88,101.98,16044.0,97.2634,97.3684,97.2538,97.3493,16044.0
2019-05-30 15:15:00,101.98,102.05,101.93,101.99,10874.0,97.3493,97.4161,97.3016,97.3588,10874.0
2019-05-30 15:20:00,101.97,102.09,101.97,102.06,8778.0,97.3398,97.4543,97.3398,97.4257,8778.0
2019-05-30 15:25:00,102.06,102.17,101.99,102.12,9359.0,97.4257,97.5307,97.3588,97.4829,9359.0
2019-05-30 15:30:00,102.11,102.12,101.96,102.06,9360.0,97.4734,97.4829,97.3302,97.4257,9360.0
2019-05-30 15:35:00,102.05,102.29,102.05,102.17,13774.0,97.4161,97.6452,97.4161,97.5307,13774.0
2019-05-30 15:40:00,102.16,102.26,102.16,102.17,16614.0,97.5211,97.6166,97.5211,97.5307,16614.0
2019-05-30 15:45:00,102.17,102.29,102.1,102.28,23458.0,97.5307,97.6452,97.4638,97.6357,23458.0
2019-05-30 15:50:00,102.28,102.34,102.19,102.26,37677.0,97.6357,97.6929,97.5498,97.6166,37677.0
2019-05-30 15:55:00,102.26,102.35,102.25,102.31,50363.0,97.6166,97.7025,97.607,97.6643,50363.0
2019-05-31 09:30:00,101.49,102.29,101.49,101.53,33758.0,96.8815,97.6452,96.8815,96.9197,33758.0
2019-05-31 09:35:00,101.56,101.83,101.26,101.26,12898.0,96.9484,97.2061,96.662,96.662,12898.0
2019-05-31 09:40:00,101.27,101.29,100.56,100.74,20985.0,96.6715,96.6906,95.9938,96.1656,20985.0
2019-05-31 09:45:00,100.82,101.08,100.81,100.98,11378.0,96.242,96.4902,96.2324,96.3947,11378.0
2019-05-31 09:50:00,100.95,101.08,100.83,101.07,13575.0,96.3661,96.4902,96.2515,96.4806,13575.0
2019-05-31 09:55:00,101.09,101.09,100.76,100.95,9025.0,96.4997,96.4997,96.1847,96.3661,9025.0
2019-05-31 10:00:00,100.94,101.04,100.87,100.95,6645.0,96.3565,96.452,96.2897,96.3661,6645.0
2019-05-31 10:05:00,100.93,100.93,100.79,100.91,14163.0,96.347,96.347,96.2133,96.3279,14163.0
2019-05-31 10:10:00,100.9,100.94,100.72,100.86,17157.0,96.3183,96.3565,96.1465,96.2802,17157.0
2019-05-31 10:15:00,100.88,100.94,100.75,100.82,17170.0,96.2992,96.3565,96.1751,96.242,17170.0
2019-05-31 10:20:00,100.82,101.01,100.82,100.92,14879.0,96.242,96.4233,96.242,96.3374,14879.0
2019-05-31 10:25:00,100.92,101.24,100.92,101.22,19262.0,96.3374,96.6429,96.3374,96.6238,19262.0
2019-05-31 10:30:00,101.24,101.44,101.24,101.42,6974.0,96.6429,96.8338,96.6429,96.8147,6974.0
2019-05-31 10:35:00,101.38,101.41,101.33,101.38,9688.0,96.7765,96.8052,96.7288,96.7765,9688.0
2019-05-31 10:40:00,101.39,101.49,101.26,101.45,14944.0,96.7861,96.8815,96.662,96.8434,14944.0
2019-05-31 10:45:00,101.47,101.5,101.39,101.49,10706.0,96.8625,96.8911,96.7861,96.8815,10706.0
2019-05-31 10:50:00,101.51,101.7,101.5,101.57,15867.0,96.9006,97.082,96.8911,96.9579,15867.0
2019-05-31 10:55:00,101.57,101.64,101.42,101.64,12168.0,96.9579,97.0247,96.8147,97.0247,12168.0
2019-05-31 11:00:00,101.62,101.76,101.59,101.67,9417.0,97.0056,97.1393,96.977,97.0534,9417.0
2019-05-31 11:05:00,101.68,101.77,101.66,101.67,5849.0,97.0629,97.1488,97.0438,97.0534,5849.0
2019-05-31 11:10:00,101.67,101.8,101.67,101.71,5972.0,97.0534,97.1775,97.0534,97.0916,5972.0
2019-05-31 11:15:00,101.72,101.89,101.71,101.81,12486.0,97.1011,97.2634,97.0916,97.187,12486.0
2019-05-31 11:20:00,101.83,101.99,101.79,101.97,7449.0,97.2061,97.3588,97.1679,97.3398,7449.0
2019-05-31 11:25:00,102.0,102.04,101.93,101.95,7543.0,97.3684,97.4066,97.3016,97.3207,7543.0
2019-05-31 11:30:00,101.98,102.0,101.86,101.95,13670.0,97.3493,97.3684,97.2347,97.3207,13670.0
2019-05-31 11:35:00,101.93,101.94,101.76,101.77,14668.0,97.3016,97.3111,97.1393,97.1488,14668.0
2019-05-31 11:40:00,101.77,101.9,101.76,101.88,4741.0,97.1488,97.2729,97.1393,97.2538,4741.0
2019-05-31 11:45:00,101.9,101.95,101.87,101.88,10544.0,97.2729,97.3207,97.2443,97.2538,10544.0
2019-05-31 11:50:00,101.89,101.94,101.84,101.84,7160.0,97.2634,97.3111,97.2157,97.2157,7160.0
2019-05-31 11:55:00,101.83,101.85,101.79,101.82,5004.0,97.2061,97.2252,97.1679,97.1966,5004.0
2019-05-31 12:00:00,101.83,101.93,101.76,101.76,3408.0,97.2061,97.3016,97.1393,97.1393,3408.0
2019-05-31 12:05:00,101.74,101.82,101.73,101.78,3300.0,97.1202,97.1966,97.1106,97.1584,3300.0
2019-05-31 12:10:00,101.77,101.79,101.75,101.79,3850.0,97.1488,97.1679,97.1297,97.1679,3850.0
2019-05-31 12:15:00,101.79,101.82,101.69,101.73,5385.0,97.1679,97.1966,97.0725,97.1106,5385.0
2019-05-31 12:20:00,101.73,101.75,101.68,101.68,4500.0,97.1106,97.1297,97.0629,97.0629,4500.0
2019-05-31 12:25:00,101.7,101.72,101.65,101.65,14815.0,97.082,97.1011,97.0343,97.0343,14815.0
2019-05-31 12:30:00,101.63,101.66,101.56,101.64,4299.0,97.0152,97.0438,96.9484,97.0247,4299.0
2019-05-31 12:35:00,101.64,101.66,101.54,101.54,3899.0,97.0247,97.0438,96.9293,96.9293,3899.0
2019-05-31 12:40:00,101.58,101.59,101.51,101.56,6659.0,96.9675,96.977,96.9006,96.9484,6659.0
2019-05-31 12:45:00,101.56,101.65,101.54,101.6,4400.0,96.9484,97.0343,96.9293,96.9866,4400.0
2019-05-31 12:50:00,101.63,101.63,101.59,101.59,3544.0,97.0152,97.0152,96.977,96.977,3544.0
2019-05-31 12:55:00,101.54,101.54,101.46,101.47,2500.0,96.9293,96.9293,96.8529,96.8625,2500.0
2019-05-31 13:00:00,101.47,101.47,101.39,101.44,5250.0,96.8625,96.8625,96.7861,96.8338,5250.0
2019-05-31 13:05:00,101.43,101.53,101.41,101.53,5219.0,96.8243,96.9197,96.8052,96.9197,5219.0
2019-05-31 13:10:00,101.52,101.67,101.52,101.65,6686.0,96.9102,97.0534,96.9102,97.0343,6686.0
2019-05-31 13:15:00,101.65,101.71,101.63,101.69,14522.0,97.0343,97.0916,97.0152,97.0725,14522.0
2019-05-31 13:20:00,101.69,101.77,101.69,101.72,8000.0,97.0725,97.1488,97.0725,97.1011,8000.0
2019-05-31 13:25:00,101.71,101.75,101.67,101.75,6770.0,97.0916,97.1297,97.0534,97.1297,6770.0
2019-05-31 13:30:00,101.76,101.76,101.7,101.72,4002.0,97.1393,97.1393,97.082,97.1011,4002.0
2019-05-31 13:35:00,101.72,101.76,101.7,101.71,4643.0,97.1011,97.1393,97.082,97.0916,4643.0
2019-05-31 13:40:00,101.7,101.7,101.63,101.67,6420.0,97.082,97.082,97.0152,97.0534,6420.0
2019-05-31 13:45:00,101.69,101.75,101.69,101.72,6344.0,97.0725,97.1297,97.0725,97.1011,6344.0
2019-05-31 13:50:00,101.73,101.73,101.54,101.6,11307.0,97.1106,97.1106,96.9293,96.9866,11307.0
2019-05-31 13:55:00,101.63,101.64,101.61,101.63,4975.0,97.0152,97.0247,96.9961,97.0152,4975.0
2019-05-31 14:00:00,101.58,101.58,101.43,101.44,7824.0,96.9675,96.9675,96.8243,96.8338,7824.0
2019-05-31 14:05:00,101.42,101.45,101.38,101.44,5824.0,96.8147,96.8434,96.7765,96.8338,5824.0
2019-05-31 14:10:00,101.43,101.45,101.34,101.35,7593.0,96.8243,96.8434,96.7384,96.7479,7593.0
2019-05-31 14:15:00,101.35,101.38,101.28,101.33,5962.0,96.7479,96.7765,96.6811,96.7288,5962.0
2019-05-31 14:20:00,101.32,101.4,101.25,101.33,9367.0,96.7193,96.7956,96.6524,96.7288,9367.0
2019-05-31 14:25:00,101.32,101.34,101.26,101.31,7692.0,96.7193,96.7384,96.662,96.7097,7692.0
2019-05-31 14:30:00,101.3,101.33,101.27,101.27,22685.0,96.7002,96.7288,96.6715,96.6715,22685.0
2019-05-31 14:35:00,101.26,101.32,101.23,101.3,6388.0,96.662,96.7193,96.6334,96.7002,6388.0
2019-05-31 14:40:00,101.3,101.55,101.29,101.55,7034.0,96.7002,96.9388,96.6906,96.9388,7034.0
2019-05-31 14:45:00,101.57,101.63,101.49,101.49,8430.0,96.9579,97.0152,96.8815,96.8815,8430.0
2019-05-31 14:50:00,101.49,101.58,101.49,101.51,5665.0,96.8815,96.9675,96.8815,96.9006,5665.0
2019-05-31 14:55:00,101.49,101.5,101.36,101.38,10177.0,96.8815,96.8911,96.7574,96.7765,10177.0
2019-05-31 15:00:00,101.37,101.38,101.2,101.22,12618.0,96.767,96.7765,96.6047,96.6238,12618.0
2019-05-31 15:05:00,101.23,101.35,101.22,101.33,14373.0,96.6334,96.7479,96.6238,96.7288,14373.0
2019-05-31 15:10:00,101.32,101.37,101.3,101.36,14148.0,96.7193,96.767,96.7002,96.7574,14148.0
2019-05-31 15:15:00,101.37,101.37,101.22,101.23,9253.0,96.767,96.767,96.6238,96.6334,9253.0
2019-05-31 15:20:00,101.22,101.31,101.17,101.3,27865.0,96.6238,96.7097,96.5761,96.7002,27865.0
2019-05-31 15:25:00,101.28,101.39,101.26,101.39,14732.0,96.6811,96.7861,96.662,96.7861,14732.0
2019-05-31 15:30:00,101.37,101.39,101.23,101.25,17713.0,96.767,96.7861,96.6334,96.6524,17713.0
2019-05-31 15:35:00,101.26,101.26,101.09,101.1,47512.0,96.662,96.662,96.4997,96.5093,47512.0
2019-05-31 15:40:00,101.11,101.19,101.08,101.17,19529.0,96.5188,96.5952,96.4902,96.5761,19529.0
2019-05-31 15:45:00,101.16,101.26,101.15,101.25,26628.0,96.5665,96.662,96.557,96.6524,26628.0
2019-05-31 15:50:00,101.25,101.37,101.19,101.19,46049.0,96.6524,96.767,96.5952,96.5952,46049.0
2019-05-31 15:55:00,101.18,101.2,101.0,101.05,108620.0,96.5856,96.6047,96.4138,96.4615,108620.0
2019-06-03 09:30:00,101.54,102.84,101.54,102.84,57959.0,96.9293,98.1702,96.9293,98.1702,57959.0
2019-06-03 09:35:00,102.79,103.57,102.67,103.09,24187.0,98.1225,98.8671,98.008,98.4089,24187.0
2019-06-03 09:40:00,103.09,103.55,103.08,103.27,30828.0,98.4089,98.848,98.3993,98.5807,30828.0
2019-06-03 09:45:00,103.25,103.25,102.64,102.67,46566.0,98.5616,98.5616,97.9793,98.008,46566.0
2019-06-03 09:50:00,102.71,102.96,102.67,102.68,16192.0,98.0461,98.2848,98.008,98.0175,16192.0
2019-06-03 09:55:00,102.63,103.3,102.56,103.28,42260.0,97.9698,98.6094,97.903,98.5903,42260.0
2019-06-03 10:00:00,103.28,103.74,103.22,103.69,78935.0,98.5903,99.0294,98.533,98.9816,78935.0
2019-06-03 10:05:00,103.65,103.81,103.46,103.5,37619.0,98.9435,99.0962,98.7621,98.8003,37619.0
2019-06-03 10:10:00,103.5,103.51,103.16,103.25,24432.0,98.8003,98.8098,98.4757,98.5616,24432.0
2019-06-03 10:15:00,103.25,103.52,103.08,103.52,19447.0,98.5616,98.8194,98.3993,98.8194,19447.0
2019-06-03 10:20:00,103.48,103.75,103.41,103.7,16900.0,98.7812,99.0389,98.7144,98.9912,16900.0
2019-06-03 10:25:00,103.75,104.04,103.67,103.98,30087.0,99.0389,99.3158,98.9626,99.2585,30087.0
2019-06-03 10:30:00,104.01,104.11,103.92,104.02,34832.0,99.2871,99.3826,99.2012,99.2967,34832.0
2019-06-03 10:35:00,104.02,104.23,103.82,104.2,22250.0,99.2967,99.4971,99.1057,99.4685,22250.0
2019-06-03 10:40:00,104.2,104.25,104.11,104.14,28863.0,99.4685,99.5162,99.3826,99.4112,28863.0
2019-06-03 10:45:00,104.14,104.14,103.74,103.82,20120.0,99.4112,99.4112,99.0294,99.1057,20120.0
2019-06-03 10:50:00,103.78,103.98,103.66,103.95,22809.0,99.0676,99.2585,98.953,99.2298,22809.0
2019-06-03 10:55:00,103.95,104.15,103.93,104.1,20137.0,99.2298,99.4208,99.2108,99.373,20137.0
2019-06-03 11:00:00,104.07,104.08,103.92,103.97,21195.0,99.3444,99.3539,99.2012,99.2489,21195.0
2019-06-03 11:05:00,103.98,104.06,103.92,103.95,16480.0,99.2585,99.3348,99.2012,99.2298,16480.0
2019-06-03 11:10:00,103.99,104.15,103.96,104.09,28041.0,99.268,99.4208,99.2394,99.3635,28041.0
2019-06-03 11:15:00,104.12,104.36,104.0,104.32,41057.0,99.3921,99.6212,99.2776,99.583,41057.0
2019-06-03 11:20:00,104.33,104.33,104.11,104.29,36495.0,99.5926,99.5926,99.3826,99.5544,36495.0
2019-06-03 11:25:00,104.32,104.32,103.99,104.09,20113.0,99.583,99.583,99.268,99.3635,20113.0
2019-06-03 11:30:00,104.08,104.13,104.02,104.08,23464.0,99.3539,99.4017,99.2967,99.3539,23464.0
2019-06-03 11:35:00,104.06,104.08,103.89,104.05,12379.0,99.3348,99.3539,99.1726,99.3253,12379.0
2019-06-03 11:40:00,104.0,104.34,103.98,104.3,25469.0,99.2776,99.6021,99.2585,99.5639,25469.0
2019-06-03 11:45:00,104.32,104.33,104.11,104.19,18162.0,99.583,99.5926,99.3826,99.4589,18162.0
2019-06-03 11:50:00,104.2,104.7,104.18,104.63,172552.0,99.4685,99.9458,99.4494,99.879,172552.0
2019-06-03 11:55:00,104.63,104.63,104.34,104.43,18317.0,99.879,99.879,99.6021,99.688,18317.0
2019-06-03 12:00:00,104.42,104.63,104.35,104.39,28523.0,99.6785,99.879,99.6117,99.6499,28523.0
2019-06-03 12:05:00,104.37,104.4,104.25,104.34,29353.0,99.6308,99.6594,99.5162,99.6021,29353.0
2019-06-03 12:10:00,104.34,104.35,104.07,104.12,16096.0,99.6021,99.6117,99.3444,99.3921,16096.0
2019-06-03 12:15:00,104.13,104.15,103.98,104.09,23601.0,99.4017,99.4208,99.2585,99.3635,23601.0
2019-06-03 12:20:00,104.07,104.15,104.05,104.06,18517.0,99.3444,99.4208,99.3253,99.3348,18517.0
2019-06-03 12:25:00,104.07,104.22,104.05,104.11,20410.0,99.3444,99.4876,99.3253,99.3826,20410.0
2019-06-03 12:30:00,104.14,104.26,104.11,104.15,16496.0,99.4112,99.5258,99.3826,99.4208,16496.0
2019-06-03 12:35:00,104.16,104.53,104.13,104.53,30161.0,99.4303,99.7835,99.4017,99.7835,30161.0
2019-06-03 12:40:00,104.5,104.5,104.26,104.32,11807.0,99.7549,99.7549,99.5258,99.583,11807.0
2019-06-03 12:45:00,104.3,104.44,104.25,104.44,14327.0,99.5639,99.6976,99.5162,99.6976,14327.0
2019-06-03 12:50:00,104.42,104.43,104.25,104.34,13696.0,99.6785,99.688,99.5162,99.6021,13696.0
2019-06-03 12:55:00,104.35,104.39,104.05,104.08,16728.0,99.6117,99.6499,99.3253,99.3539,16728.0
2019-06-03 13:00:00,104.04,104.19,103.95,104.18,14816.0,99.3158,99.4589,99.2298,99.4494,14816.0
2019-06-03 13:05:00,104.18,104.21,104.05,104.21,10040.0,99.4494,99.478,99.3253,99.478,10040.0
2019-06-03 13:10:00,104.25,104.35,104.17,104.33,11290.0,99.5162,99.6117,99.4399,99.5926,11290.0
2019-06-03 13:15:00,104.31,104.32,104.22,104.3,10089.0,99.5735,99.583,99.4876,99.5639,10089.0
2019-06-03 13:20:00,104.31,104.34,104.18,104.33,24165.0,99.5735,99.6021,99.4494,99.5926,24165.0
2019-06-03 13:25:00,104.34,104.87,104.34,104.53,30503.0,99.6021,100.1081,99.6021,99.7835,30503.0
2019-06-03 13:30:00,104.52,104.53,104.2,104.29,10964.0,99.774,99.7835,99.4685,99.5544,10964.0
2019-06-03 13:35:00,104.29,104.35,104.22,104.23,10371.0,99.5544,99.6117,99.4876,99.4971,10371.0
2019-06-03 13:40:00,104.22,104.5,104.19,104.34,12074.0,99.4876,99.7549,99.4589,99.6021,12074.0
2019-06-03 13:45:00,104.3,104.41,104.15,104.18,10438.0,99.5639,99.669,99.4208,99.4494,10438.0
2019-06-03 13:50:00,104.2,104.25,104.14,104.16,12182.0,99.4685,99.5162,99.4112,99.4303,12182.0
2019-06-03 13:55:00,104.2,104.48,104.16,104.48,22023.0,99.4685,99.7358,99.4303,99.7358,22023.0
2019-06-03 14:00:00,104.48,104.55,104.34,104.42,10532.0,99.7358,99.8026,99.6021,99.6785,10532.0
2019-06-03 14:05:00,104.42,104.78,104.39,104.75,30851.0,99.6785,100.0222,99.6499,99.9935,30851.0
2019-06-03 14:10:00,104.73,104.74,104.23,104.25,21038.0,99.9744,99.984,99.4971,99.5162,21038.0
2019-06-03 14:15:00,104.24,104.64,104.19,104.63,35886.0,99.5067,99.8885,99.4589,99.879,35886.0
2019-06-03 14:20:00,104.64,104.71,104.44,104.47,21649.0,99.8885,99.9553,99.6976,99.7262,21649.0
2019-06-03 14:25:00,104.46,104.47,104.35,104.43,13058.0,99.7167,99.7262,99.6117,99.688,13058.0
2019-06-03 14:30:00,104.45,104.49,104.05,104.07,21341.0,99.7071,99.7453,99.3253,99.3444,21341.0
2019-06-03 14:35:00,104.04,104.16,104.0,104.16,16314.0,99.3158,99.4303,99.2776,99.4303,16314.0
2019-06-03 14:40:00,104.14,104.18,104.01,104.17,18062.0,99.4112,99.4494,99.2871,99.4399,18062.0
2019-06-03 14:45:00,104.17,104.19,104.03,104.05,30927.0,99.4399,99.4589,99.3062,99.3253,30927.0
2019-06-03 14:50:00,104.03,104.07,103.97,104.02,18913.0,99.3062,99.3444,99.2489,99.2967,18913.0
2019-06-03 14:55:00,104.01,104.11,103.92,104.11,32200.0,99.2871,99.3826,99.2012,99.3826,32200.0
2019-06-03 15:00:00,104.09,104.14,103.94,103.99,26426.0,99.3635,99.4112,99.2203,99.268,26426.0
2019-06-03 15:05:00,104.0,104.05,103.8,103.8,23524.0,99.2776,99.3253,99.0867,99.0867,23524.0
2019-06-03 15:10:00,103.8,103.89,103.61,103.89,25225.0,99.0867,99.1726,98.9053,99.1726,25225.0
2019-06-03 15:15:00,103.87,103.95,103.63,103.8,29267.0,99.1535,99.2298,98.9244,99.0867,29267.0
2019-06-03 15:20:00,103.82,103.99,103.77,103.89,45342.0,99.1057,99.268,99.058,99.1726,45342.0
2019-06-03 15:25:00,103.87,103.98,103.79,103.9,101557.0,99.1535,99.2585,99.0771,99.1821,101557.0
2019-06-03 15:30:00,103.87,103.9,103.61,103.77,43213.0,99.1535,99.1821,98.9053,99.058,43213.0
2019-06-03 15:35:00,103.76,103.85,103.68,103.75,30934.0,99.0485,99.1344,98.9721,99.0389,30934.0
2019-06-03 15:40:00,103.77,103.92,103.77,103.87,42492.0,99.058,99.2012,99.058,99.1535,42492.0
2019-06-03 15:45:00,103.85,104.01,103.84,103.98,58583.0,99.1344,99.2871,99.1248,99.2585,58583.0
2019-06-03 15:50:00,103.99,104.11,103.89,104.06,91148.0,99.268,99.3826,99.1726,99.3348,91148.0
2019-06-03 15:55:00,104.07,104.25,103.93,103.95,126572.0,99.3444,99.5162,99.2108,99.2298,126572.0
2019-06-04 09:30:00,105.08,106.52,104.86,106.28,81532.0,100.3085,101.6831,100.0985,101.454,81532.0
2019-06-04 09:35:00,106.32,106.32,105.54,106.0,33258.0,101.4922,101.4922,100.7476,101.1868,33258.0
2019-06-04 09:40:00,106.03,106.1,105.65,106.05,44515.0,101.2154,101.2822,100.8526,101.2345,44515.0
2019-06-04 09:45:00,106.07,106.5,105.97,106.4,73801.0,101.2536,101.6641,101.1581,101.5686,73801.0
2019-06-04 09:50:00,106.43,106.44,105.78,105.85,37011.0,101.5972,101.6068,100.9767,101.0436,37011.0
2019-06-04 09:55:00,105.85,105.99,105.74,105.9,29413.0,101.0436,101.1772,100.9386,101.0913,29413.0
2019-06-04 10:00:00,105.87,106.09,105.86,105.91,22479.0,101.0627,101.2727,101.0531,101.1008,22479.0
2019-06-04 10:05:00,105.9,105.94,105.62,105.69,25604.0,101.0913,101.1295,100.824,100.8908,25604.0
2019-06-04 10:10:00,105.7,105.78,105.52,105.74,40777.0,100.9004,100.9767,100.7286,100.9386,40777.0
2019-06-04 10:15:00,105.76,105.86,105.69,105.76,26171.0,100.9577,101.0531,100.8908,100.9577,26171.0
2019-06-04 10:20:00,105.75,105.88,105.66,105.84,40447.0,100.9481,101.0722,100.8622,101.034,40447.0
2019-06-04 10:25:00,105.85,106.42,105.85,106.18,45622.0,101.0436,101.5877,101.0436,101.3586,45622.0
2019-06-04 10:30:00,106.2,106.21,105.84,105.88,29942.0,101.3777,101.3872,101.034,101.0722,29942.0
2019-06-04 10:35:00,105.85,105.93,105.67,105.7,31470.0,101.0436,101.1199,100.8717,100.9004,31470.0
2019-06-04 10:40:00,105.69,105.75,105.59,105.7,36017.0,100.8908,100.9481,100.7954,100.9004,36017.0
2019-06-04 10:45:00,105.67,105.76,105.53,105.57,35160.0,100.8717,100.9577,100.7381,100.7763,35160.0
2019-06-04 10:50:00,105.6,105.76,105.52,105.54,33170.0,100.8049,100.9577,100.7286,100.7476,33170.0
2019-06-04 10:55:00,105.54,105.7,105.48,105.7,28111.0,100.7476,100.9004,100.6904,100.9004,28111.0
2019-06-04 11:00:00,105.67,105.84,105.54,105.84,54415.0,100.8717,101.034,100.7476,101.034,54415.0
2019-06-04 11:05:00,105.81,105.96,105.81,105.95,15349.0,101.0054,101.1486,101.0054,101.139,15349.0
2019-06-04 11:10:00,105.93,105.95,105.84,105.89,17829.0,101.1199,101.139,101.034,101.0818,17829.0
2019-06-04 11:15:00,105.87,106.06,105.69,105.97,39583.0,101.0627,101.244,100.8908,101.1581,39583.0
2019-06-04 11:20:00,105.95,106.05,105.86,105.93,15294.0,101.139,101.2345,101.0531,101.1199,15294.0
2019-06-04 11:25:00,105.9,106.11,105.87,106.01,22092.0,101.0913,101.2918,101.0627,101.1963,22092.0
2019-06-04 11:30:00,105.98,106.07,105.89,106.04,13864.0,101.1677,101.2536,101.0818,101.2249,13864.0
2019-06-04 11:35:00,106.06,106.09,105.89,105.93,12291.0,101.244,101.2727,101.0818,101.1199,12291.0
2019-06-04 11:40:00,105.94,106.28,105.89,106.25,15076.0,101.1295,101.454,101.0818,101.4254,15076.0
2019-06-04 11:45:00,106.25,106.49,106.18,106.47,15000.0,101.4254,101.6545,101.3586,101.6354,15000.0
2019-06-04 11:50:00,106.45,106.6,106.38,106.52,43727.0,101.6163,101.7595,101.5495,101.6831,43727.0
2019-06-04 11:55:00,106.52,106.8,106.39,106.8,27598.0,101.6831,101.9504,101.559,101.9504,27598.0
2019-06-04 12:00:00,106.81,107.01,106.73,106.91,56010.0,101.96,102.1509,101.8836,102.0554,56010.0
2019-06-04 12:05:00,106.95,107.0,106.75,106.96,42783.0,102.0936,102.1413,101.9027,102.1032,42783.0
2019-06-04 12:10:00,106.95,106.99,106.84,106.98,24423.0,102.0936,102.1318,101.9886,102.1223,24423.0
2019-06-04 12:15:00,106.97,107.04,106.93,107.02,30146.0,102.1127,102.1795,102.0745,102.1604,30146.0
2019-06-04 12:20:00,107.01,107.09,106.98,107.01,31686.0,102.1509,102.2273,102.1223,102.1509,31686.0
2019-06-04 12:25:00,107.02,107.17,106.94,107.12,37302.0,102.1604,102.3036,102.0841,102.2559,37302.0
2019-06-04 12:30:00,107.13,107.13,106.99,107.01,14937.0,102.2654,102.2654,102.1318,102.1509,14937.0
2019-06-04 12:35:00,107.01,107.12,106.94,107.08,34022.0,102.1509,102.2559,102.0841,102.2177,34022.0
2019-06-04 12:40:00,107.08,107.28,107.07,107.24,18651.0,102.2177,102.4086,102.2082,102.3705,18651.0
2019-06-04 12:45:00,107.24,107.26,107.13,107.25,20587.0,102.3705,102.3895,102.2654,102.38,20587.0
2019-06-04 12:50:00,107.26,107.32,107.24,107.3,11742.0,102.3895,102.4468,102.3705,102.4277,11742.0
2019-06-04 12:55:00,107.33,107.37,107.24,107.32,19791.0,102.4564,102.4945,102.3705,102.4468,19791.0
2019-06-04 13:00:00,107.3,107.32,107.23,107.27,21764.0,102.4277,102.4468,102.3609,102.3991,21764.0
2019-06-04 13:05:00,107.28,107.37,107.28,107.33,10059.0,102.4086,102.4945,102.4086,102.4564,10059.0
2019-06-04 13:10:00,107.34,107.37,107.29,107.34,16278.0,102.4659,102.4945,102.4182,102.4659,16278.0
2019-06-04 13:15:00,107.33,107.37,107.27,107.36,18422.0,102.4564,102.4945,102.3991,102.485,18422.0
2019-06-04 13:20:00,107.37,107.51,107.25,107.5,45594.0,102.4945,102.6282,102.38,102.6186,45594.0
2019-06-04 13:25:00,107.48,107.55,107.43,107.53,37289.0,102.5996,102.6664,102.5518,102.6473,37289.0
2019-06-04 13:30:00,107.51,107.67,107.5,107.67,15763.0,102.6282,102.7809,102.6186,102.7809,15763.0
2019-06-04 13:35:00,107.67,107.7,107.58,107.64,30752.0,102.7809,102.8096,102.695,102.7523,30752.0
2019-06-04 13:40:00,107.63,107.73,107.61,107.63,22171.0,102.7427,102.8382,102.7236,102.7427,22171.0
2019-06-04 13:45:00,107.63,107.67,107.6,107.61,29460.0,102.7427,102.7809,102.7141,102.7236,29460.0
2019-06-04 13:50:00,107.61,107.73,107.6,107.7,18848.0,102.7236,102.8382,102.7141,102.8096,18848.0
2019-06-04 13:55:00,107.71,107.83,107.67,107.81,18200.0,102.8191,102.9337,102.7809,102.9146,18200.0
2019-06-04 14:00:00,107.81,107.82,107.58,107.62,25897.0,102.9146,102.9241,102.695,102.7332,25897.0
2019-06-04 14:05:00,107.62,107.62,107.48,107.58,23032.0,102.7332,102.7332,102.5996,102.695,23032.0
2019-06-04 14:10:00,107.59,107.7,107.59,107.62,14587.0,102.7046,102.8096,102.7046,102.7332,14587.0
2019-06-04 14:15:00,107.63,107.64,107.56,107.6,21155.0,102.7427,102.7523,102.6759,102.7141,21155.0
2019-06-04 14:20:00,107.6,107.65,107.58,107.64,19698.0,102.7141,102.7618,102.695,102.7523,19698.0
2019-06-04 14:25:00,107.64,107.72,107.59,107.71,25004.0,102.7523,102.8287,102.7046,102.8191,25004.0
2019-06-04 14:30:00,107.7,107.74,107.61,107.63,13870.0,102.8096,102.8477,102.7236,102.7427,13870.0
2019-06-04 14:35:00,107.64,107.64,107.54,107.59,24334.0,102.7523,102.7523,102.6568,102.7046,24334.0
2019-06-04 14:40:00,107.58,107.66,107.53,107.63,19059.0,102.695,102.7714,102.6473,102.7427,19059.0
2019-06-04 14:45:00,107.63,107.86,107.62,107.84,24211.0,102.7427,102.9623,102.7332,102.9432,24211.0
2019-06-04 14:50:00,107.84,107.88,107.67,107.71,23533.0,102.9432,102.9814,102.7809,102.8191,23533.0
2019-06-04 14:55:00,107.72,107.76,107.58,107.6,22154.0,102.8287,102.8668,102.695,102.7141,22154.0
2019-06-04 15:00:00,107.61,107.68,107.59,107.65,23709.0,102.7236,102.7905,102.7046,102.7618,23709.0
2019-06-04 15:05:00,107.66,107.87,107.66,107.84,30359.0,102.7714,102.9718,102.7714,102.9432,30359.0
2019-06-04 15:10:00,107.84,107.88,107.82,107.83,17992.0,102.9432,102.9814,102.9241,102.9337,17992.0
2019-06-04 15:15:00,107.83,107.86,107.68,107.83,28644.0,102.9337,102.9623,102.7905,102.9337,28644.0
2019-06-04 15:20:00,107.84,107.86,107.75,107.82,37187.0,102.9432,102.9623,102.8573,102.9241,37187.0
2019-06-04 15:25:00,107.82,107.88,107.8,107.86,25079.0,102.9241,102.9814,102.905,102.9623,25079.0
2019-06-04 15:30:00,107.85,107.88,107.71,107.72,30944.0,102.9528,102.9814,102.8191,102.8287,30944.0
2019-06-04 15:35:00,107.72,107.83,107.67,107.83,40328.0,102.8287,102.9337,102.7809,102.9337,40328.0
2019-06-04 15:40:00,107.83,107.87,107.8,107.8,50921.0,102.9337,102.9718,102.905,102.905,50921.0
2019-06-04 15:45:00,107.79,107.93,107.78,107.93,70748.0,102.8955,103.0291,102.8859,103.0291,70748.0
2019-06-04 15:50:00,107.92,108.09,107.91,108.08,121582.0,103.0196,103.1819,103.01,103.1723,121582.0
2019-06-04 15:55:00,108.08,108.23,108.06,108.12,209711.0,103.1723,103.3155,103.1532,103.2105,209711.0
2019-06-05 09:30:00,108.32,108.66,108.32,108.66,57660.0,103.4014,103.726,103.4014,103.726,57660.0
2019-06-05 09:35:00,108.64,108.86,108.57,108.69,23867.0,103.7069,103.9169,103.6401,103.7546,23867.0
2019-06-05 09:40:00,108.71,108.85,108.59,108.85,22461.0,103.7737,103.9073,103.6591,103.9073,22461.0
2019-06-05 09:45:00,108.84,109.08,108.84,109.07,38847.0,103.8978,104.1269,103.8978,104.1174,38847.0
2019-06-05 09:50:00,109.05,109.09,108.62,108.72,32280.0,104.0983,104.1364,103.6878,103.7832,32280.0
2019-06-05 09:55:00,108.75,109.28,108.74,109.28,19438.0,103.8119,104.3178,103.8023,104.3178,19438.0
2019-06-05 10:00:00,109.33,109.36,108.61,108.69,53735.0,104.3655,104.3942,103.6782,103.7546,53735.0
2019-06-05 10:05:00,108.66,108.67,108.33,108.38,51323.0,103.726,103.7355,103.411,103.4587,51323.0
2019-06-05 10:10:00,108.39,108.77,108.39,108.63,41604.0,103.4682,103.831,103.4682,103.6973,41604.0
2019-06-05 10:15:00,108.61,108.67,108.48,108.67,20400.0,103.6782,103.7355,103.5541,103.7355,20400.0
2019-06-05 10:20:00,108.65,108.69,108.47,108.62,15830.0,103.7164,103.7546,103.5446,103.6878,15830.0
2019-06-05 10:25:00,108.6,108.78,108.58,108.7,26856.0,103.6687,103.8405,103.6496,103.7642,26856.0
2019-06-05 10:30:00,108.69,108.8,108.67,108.76,43095.0,103.7546,103.8596,103.7355,103.8214,43095.0
2019-06-05 10:35:00,108.74,108.77,108.67,108.77,80874.0,103.8023,103.831,103.7355,103.831,80874.0
2019-06-05 10:40:00,108.77,108.86,108.67,108.86,33346.0,103.831,103.9169,103.7355,103.9169,33346.0
2019-06-05 10:45:00,108.87,108.88,108.78,108.8,16084.0,103.9264,103.936,103.8405,103.8596,16084.0
2019-06-05 10:50:00,108.77,108.85,108.68,108.76,27976.0,103.831,103.9073,103.7451,103.8214,27976.0
2019-06-05 10:55:00,108.78,108.84,108.68,108.78,43364.0,103.8405,103.8978,103.7451,103.8405,43364.0
2019-06-05 11:00:00,108.81,108.87,108.72,108.79,124746.0,103.8692,103.9264,103.7832,103.8501,124746.0
2019-06-05 11:05:00,108.79,108.85,108.67,108.72,33735.0,103.8501,103.9073,103.7355,103.7832,33735.0
2019-06-05 11:10:00,108.71,108.72,108.46,108.46,39193.0,103.7737,103.7832,103.5351,103.5351,39193.0
2019-06-05 11:15:00,108.44,108.52,108.37,108.38,36331.0,103.516,103.5923,103.4491,103.4587,36331.0
2019-06-05 11:20:00,108.41,108.64,108.41,108.62,50205.0,103.4873,103.7069,103.4873,103.6878,50205.0
2019-06-05 11:25:00,108.61,108.73,108.58,108.71,14050.0,103.6782,103.7928,103.6496,103.7737,14050.0
2019-06-05 11:30:00,108.73,108.74,108.58,108.7,25080.0,103.7928,103.8023,103.6496,103.7642,25080.0
2019-06-05 11:35:00,108.7,108.75,108.62,108.62,9011.0,103.7642,103.8119,103.6878,103.6878,9011.0
2019-06-05 11:40:00,108.61,108.71,108.58,108.7,44329.0,103.6782,103.7737,103.6496,103.7642,44329.0
2019-06-05 11:45:00,108.7,108.73,108.68,108.7,25092.0,103.7642,103.7928,103.7451,103.7642,25092.0
2019-06-05 11:50:00,108.72,108.77,108.68,108.74,17178.0,103.7832,103.831,103.7451,103.8023,17178.0
2019-06-05 11:55:00,108.73,108.75,108.69,108.72,24559.0,103.7928,103.8119,103.7546,103.7832,24559.0
2019-06-05 12:00:00,108.72,108.76,108.65,108.69,18704.0,103.7832,103.8214,103.7164,103.7546,18704.0
2019-06-05 12:05:00,108.71,108.71,108.53,108.53,7962.0,103.7737,103.7737,103.6019,103.6019,7962.0
2019-06-05 12:10:00,108.52,108.54,108.36,108.41,11289.0,103.5923,103.6114,103.4396,103.4873,11289.0
2019-06-05 12:15:00,108.41,108.55,108.3,108.55,18677.0,103.4873,103.621,103.3823,103.621,18677.0
2019-06-05 12:20:00,108.55,108.61,108.54,108.56,10422.0,103.621,103.6782,103.6114,103.6305,10422.0
2019-06-05 12:25:00,108.58,108.72,108.56,108.68,9617.0,103.6496,103.7832,103.6305,103.7451,9617.0
2019-06-05 12:30:00,108.68,108.68,108.48,108.58,34221.0,103.7451,103.7451,103.5541,103.6496,34221.0
2019-06-05 12:35:00,108.59,108.7,108.54,108.69,36525.0,103.6591,103.7642,103.6114,103.7546,36525.0
2019-06-05 12:40:00,108.69,108.72,108.64,108.71,14166.0,103.7546,103.7832,103.7069,103.7737,14166.0
2019-06-05 12:45:00,108.7,108.78,108.64,108.73,10361.0,103.7642,103.8405,103.7069,103.7928,10361.0
2019-06-05 12:50:00,108.73,108.89,108.73,108.86,7784.0,103.7928,103.9455,103.7928,103.9169,7784.0
2019-06-05 12:55:00,108.87,108.88,108.75,108.76,8010.0,103.9264,103.936,103.8119,103.8214,8010.0
2019-06-05 13:00:00,108.76,108.79,108.71,108.78,6469.0,103.8214,103.8501,103.7737,103.8405,6469.0
2019-06-05 13:05:00,108.78,108.86,108.78,108.85,9134.0,103.8405,103.9169,103.8405,103.9073,9134.0
2019-06-05 13:10:00,108.85,108.96,108.82,108.83,15252.0,103.9073,104.0123,103.8787,103.8883,15252.0
2019-06-05 13:15:00,108.82,108.86,108.76,108.76,10366.0,103.8787,103.9169,103.8214,103.8214,10366.0
2019-06-05 13:20:00,108.78,108.87,108.78,108.8,11162.0,103.8405,103.9264,103.8405,103.8596,11162.0
2019-06-05 13:25:00,108.81,108.83,108.73,108.82,6810.0,103.8692,103.8883,103.7928,103.8787,6810.0
2019-06-05 13:30:00,108.82,108.87,108.73,108.85,19704.0,103.8787,103.9264,103.7928,103.9073,19704.0
2019-06-05 13:35:00,108.85,108.85,108.69,108.69,9278.0,103.9073,103.9073,103.7546,103.7546,9278.0
2019-06-05 13:40:00,108.7,108.7,108.6,108.6,12662.0,103.7642,103.7642,103.6687,103.6687,12662.0
2019-06-05 13:45:00,108.61,108.62,108.52,108.56,13955.0,103.6782,103.6878,103.5923,103.6305,13955.0
2019-06-05 13:50:00,108.54,108.54,108.44,108.48,10613.0,103.6114,103.6114,103.516,103.5541,10613.0
2019-06-05 13:55:00,108.47,108.51,108.42,108.48,11548.0,103.5446,103.5828,103.4969,103.5541,11548.0
2019-06-05 14:00:00,108.47,108.47,108.36,108.43,9088.0,103.5446,103.5446,103.4396,103.5064,9088.0
2019-06-05 14:05:00,108.43,108.57,108.41,108.56,13240.0,103.5064,103.6401,103.4873,103.6305,13240.0
2019-06-05 14:10:00,108.56,108.67,108.5,108.65,18217.0,103.6305,103.7355,103.5732,103.7164,18217.0
2019-06-05 14:15:00,108.64,108.66,108.62,108.65,49397.0,103.7069,103.726,103.6878,103.7164,49397.0
2019-06-05 14:20:00,108.65,108.74,108.64,108.67,10875.0,103.7164,103.8023,103.7069,103.7355,10875.0
2019-06-05 14:25:00,108.68,108.7,108.64,108.66,16370.0,103.7451,103.7642,103.7069,103.726,16370.0
2019-06-05 14:30:00,108.67,108.71,108.63,108.67,11836.0,103.7355,103.7737,103.6973,103.7355,11836.0
2019-06-05 14:35:00,108.67,108.75,108.66,108.68,12074.0,103.7355,103.8119,103.726,103.7451,12074.0
2019-06-05 14:40:00,108.7,108.7,108.41,108.43,37174.0,103.7642,103.7642,103.4873,103.5064,37174.0
2019-06-05 14:45:00,108.44,108.54,108.36,108.37,12959.0,103.516,103.6114,103.4396,103.4491,12959.0
2019-06-05 14:50:00,108.37,108.55,108.3,108.52,41292.0,103.4491,103.621,103.3823,103.5923,41292.0
2019-06-05 14:55:00,108.5,108.55,108.33,108.43,102684.0,103.5732,103.621,103.411,103.5064,102684.0
2019-06-05 15:00:00,108.46,108.53,108.44,108.5,31590.0,103.5351,103.6019,103.516,103.5732,31590.0
2019-06-05 15:05:00,108.5,108.59,108.48,108.53,19005.0,103.5732,103.6591,103.5541,103.6019,19005.0
2019-06-05 15:10:00,108.52,108.61,108.5,108.59,13423.0,103.5923,103.6782,103.5732,103.6591,13423.0
2019-06-05 15:15:00,108.6,108.73,108.57,108.7,14760.0,103.6687,103.7928,103.6401,103.7642,14760.0
2019-06-05 15:20:00,108.68,108.7,108.6,108.6,12720.0,103.7451,103.7642,103.6687,103.6687,12720.0
2019-06-05 15:25:00,108.6,108.62,108.58,108.61,25456.0,103.6687,103.6878,103.6496,103.6782,25456.0
2019-06-05 15:30:00,108.6,108.61,108.52,108.58,41726.0,103.6687,103.6782,103.5923,103.6496,41726.0
2019-06-05 15:35:00,108.6,108.64,108.54,108.61,33888.0,103.6687,103.7069,103.6114,103.6782,33888.0
2019-06-05 15:40:00,108.6,108.73,108.6,108.72,22391.0,103.6687,103.7928,103.6687,103.7832,22391.0
2019-06-05 15:45:00,108.73,108.76,108.63,108.65,30516.0,103.7928,103.8214,103.6973,103.7164,30516.0
2019-06-05 15:50:00,108.65,108.77,108.64,108.72,58065.0,103.7164,103.831,103.7069,103.7832,58065.0
2019-06-05 15:55:00,108.73,108.75,108.43,108.51,174507.0,103.7928,103.8119,103.5064,103.5828,174507.0
2019-06-06 09:30:00,108.68,109.56,108.5,108.96,57805.0,103.7451,104.5851,103.5732,104.0123,57805.0
2019-06-06 09:35:00,108.99,109.08,108.43,108.47,162793.0,104.041,104.1269,103.5064,103.5446,162793.0
2019-06-06 09:40:00,108.46,108.96,108.38,108.68,28884.0,103.5351,104.0123,103.4587,103.7451,28884.0
2019-06-06 09:45:00,108.68,108.76,108.45,108.7,34399.0,103.7451,103.8214,103.5255,103.7642,34399.0
2019-06-06 09:50:00,108.77,108.79,108.45,108.56,32779.0,103.831,103.8501,103.5255,103.6305,32779.0
2019-06-06 09:55:00,108.56,108.82,108.55,108.7,25735.0,103.6305,103.8787,103.621,103.7642,25735.0
2019-06-06 10:00:00,108.67,108.88,108.55,108.81,53235.0,103.7355,103.936,103.621,103.8692,53235.0
2019-06-06 10:05:00,108.8,108.97,108.76,108.93,9657.0,103.8596,104.0219,103.8214,103.9837,9657.0
2019-06-06 10:10:00,108.91,109.33,108.89,109.33,13810.0,103.9646,104.3655,103.9455,104.3655,13810.0
2019-06-06 10:15:00,109.25,109.26,109.09,109.12,20142.0,104.2892,104.2987,104.1364,104.1651,20142.0
2019-06-06 10:20:00,109.09,109.26,109.03,109.25,53150.0,104.1364,104.2987,104.0792,104.2892,53150.0
2019-06-06 10:25:00,109.25,109.36,109.1,109.21,55930.0,104.2892,104.3942,104.146,104.251,55930.0
2019-06-06 10:30:00,109.23,109.46,109.21,109.43,56033.0,104.2701,104.4896,104.251,104.461,56033.0
2019-06-06 10:35:00,109.43,109.48,109.35,109.45,26036.0,104.461,104.5087,104.3846,104.4801,26036.0
2019-06-06 10:40:00,109.47,109.7,109.34,109.62,78212.0,104.4992,104.7187,104.3751,104.6424,78212.0
2019-06-06 10:45:00,109.62,109.75,109.54,109.71,40842.0,104.6424,104.7665,104.566,104.7283,40842.0
2019-06-06 10:50:00,109.74,109.94,109.66,109.91,38453.0,104.7569,104.9478,104.6806,104.9192,38453.0
2019-06-06 10:55:00,109.89,109.94,109.72,109.82,119421.0,104.9001,104.9478,104.7378,104.8333,119421.0
2019-06-06 11:00:00,109.83,109.93,109.66,109.82,152762.0,104.8428,104.9383,104.6806,104.8333,152762.0
2019-06-06 11:05:00,109.81,110.36,109.79,110.13,146704.0,104.8238,105.3488,104.8047,105.1292,146704.0
2019-06-06 11:10:00,110.13,110.13,109.82,109.85,32475.0,105.1292,105.1292,104.8333,104.8619,32475.0
2019-06-06 11:15:00,109.89,109.91,109.64,109.64,14175.0,104.9001,104.9192,104.6615,104.6615,14175.0
2019-06-06 11:20:00,109.66,110.02,109.65,109.79,36036.0,104.6806,105.0242,104.671,104.8047,36036.0
2019-06-06 11:25:00,109.8,109.94,109.71,109.79,30206.0,104.8142,104.9478,104.7283,104.8047,30206.0
2019-06-06 11:30:00,109.79,109.81,109.68,109.77,10123.0,104.8047,104.8238,104.6997,104.7856,10123.0
2019-06-06 11:35:00,109.79,109.84,109.67,109.75,9903.0,104.8047,104.8524,104.6901,104.7665,9903.0
2019-06-06 11:40:00,109.73,109.79,109.57,109.58,13305.0,104.7474,104.8047,104.5946,104.6042,13305.0
2019-06-06 11:45:00,109.52,109.63,109.39,109.45,57043.0,104.5469,104.6519,104.4228,104.4801,57043.0
2019-06-06 11:50:00,109.47,109.64,109.43,109.46,43509.0,104.4992,104.6615,104.461,104.4896,43509.0
2019-06-06 11:55:00,109.45,109.51,109.43,109.46,16893.0,104.4801,104.5374,104.461,104.4896,16893.0
2019-06-06 12:00:00,109.45,109.48,109.42,109.45,28227.0,104.4801,104.5087,104.4515,104.4801,28227.0
2019-06-06 12:05:00,109.44,109.5,109.41,109.47,26376.0,104.4706,104.5278,104.4419,104.4992,26376.0
2019-06-06 12:10:00,109.46,109.56,109.44,109.56,19737.0,104.4896,104.5851,104.4706,104.5851,19737.0
2019-06-06 12:15:00,109.54,109.64,109.46,109.62,11400.0,104.566,104.6615,104.4896,104.6424,11400.0
2019-06-06 12:20:00,109.59,109.63,109.54,109.57,14124.0,104.6137,104.6519,104.566,104.5946,14124.0
2019-06-06 12:25:00,109.56,109.72,109.53,109.69,21527.0,104.5851,104.7378,104.5565,104.7092,21527.0
2019-06-06 12:30:00,109.7,109.75,109.67,109.68,13700.0,104.7187,104.7665,104.6901,104.6997,13700.0
2019-06-06 12:35:00,109.68,109.68,109.53,109.64,11767.0,104.6997,104.6997,104.5565,104.6615,11767.0
2019-06-06 12:40:00,109.62,109.63,109.59,109.59,8173.0,104.6424,104.6519,104.6137,104.6137,8173.0
2019-06-06 12:45:00,109.6,109.63,109.57,109.61,21626.0,104.6233,104.6519,104.5946,104.6328,21626.0
2019-06-06 12:50:00,109.62,109.63,109.58,109.61,6123.0,104.6424,104.6519,104.6042,104.6328,6123.0
2019-06-06 12:55:00,109.61,109.7,109.58,109.7,6676.0,104.6328,104.7187,104.6042,104.7187,6676.0
2019-06-06 13:00:00,109.68,109.7,109.65,109.65,7791.0,104.6997,104.7187,104.671,104.671,7791.0
2019-06-06 13:05:00,109.64,109.68,109.6,109.63,8647.0,104.6615,104.6997,104.6233,104.6519,8647.0
2019-06-06 13:10:00,109.63,109.66,109.55,109.65,16842.0,104.6519,104.6806,104.5756,104.671,16842.0
2019-06-06 13:15:00,109.64,109.64,109.59,109.61,23663.0,104.6615,104.6615,104.6137,104.6328,23663.0
2019-06-06 13:20:00,109.6,109.74,109.59,109.72,14064.0,104.6233,104.7569,104.6137,104.7378,14064.0
2019-06-06 13:25:00,109.71,109.74,109.71,109.74,5239.0,104.7283,104.7569,104.7283,104.7569,5239.0
2019-06-06 13:30:00,109.76,109.8,109.63,109.63,7371.0,104.776,104.8142,104.6519,104.6519,7371.0
2019-06-06 13:35:00,109.62,109.7,109.62,109.67,7344.0,104.6424,104.7187,104.6424,104.6901,7344.0
2019-06-06 13:40:00,109.64,109.66,109.62,109.64,3544.0,104.6615,104.6806,104.6424,104.6615,3544.0
2019-06-06 13:45:00,109.65,109.65,109.57,109.59,5289.0,104.671,104.671,104.5946,104.6137,5289.0
2019-06-06 13:50:00,109.6,109.65,109.57,109.65,8124.0,104.6233,104.671,104.5946,104.671,8124.0
2019-06-06 13:55:00,109.65,109.65,109.57,109.6,13002.0,104.671,104.671,104.5946,104.6233,13002.0
2019-06-06 14:00:00,109.59,109.61,109.55,109.61,17259.0,104.6137,104.6328,104.5756,104.6328,17259.0
2019-06-06 14:05:00,109.6,109.62,109.56,109.58,10774.0,104.6233,104.6424,104.5851,104.6042,10774.0
2019-06-06 14:10:00,109.58,109.69,109.57,109.67,12442.0,104.6042,104.7092,104.5946,104.6901,12442.0
2019-06-06 14:15:00,109.67,109.67,109.6,109.61,11255.0,104.6901,104.6901,104.6233,104.6328,11255.0
2019-06-06 14:20:00,109.61,109.61,109.43,109.45,11283.0,104.6328,104.6328,104.461,104.4801,11283.0
2019-06-06 14:25:00,109.47,109.48,109.24,109.24,13688.0,104.4992,104.5087,104.2796,104.2796,13688.0
2019-06-06 14:30:00,109.25,109.44,109.21,109.38,17968.0,104.2892,104.4706,104.251,104.4133,17968.0
2019-06-06 14:35:00,109.38,109.44,109.28,109.42,12956.0,104.4133,104.4706,104.3178,104.4515,12956.0
2019-06-06 14:40:00,109.42,109.44,109.35,109.38,12930.0,104.4515,104.4706,104.3846,104.4133,12930.0
2019-06-06 14:45:00,109.4,109.42,109.2,109.24,8086.0,104.4324,104.4515,104.2415,104.2796,8086.0
2019-06-06 14:50:00,109.27,109.33,109.25,109.32,13863.0,104.3083,104.3655,104.2892,104.356,13863.0
2019-06-06 14:55:00,109.29,109.3,109.18,109.2,8892.0,104.3274,104.3369,104.2224,104.2415,8892.0
2019-06-06 15:00:00,109.21,109.23,109.14,109.21,9787.0,104.251,104.2701,104.1842,104.251,9787.0
2019-06-06 15:05:00,109.21,109.32,109.19,109.27,9431.0,104.251,104.356,104.2319,104.3083,9431.0
2019-06-06 15:10:00,109.28,109.28,109.15,109.16,9275.0,104.3178,104.3178,104.1937,104.2033,9275.0
2019-06-06 15:15:00,109.15,109.25,109.12,109.25,22395.0,104.1937,104.2892,104.1651,104.2892,22395.0
2019-06-06 15:20:00,109.24,109.37,109.23,109.35,11716.0,104.2796,104.4037,104.2701,104.3846,11716.0
2019-06-06 15:25:00,109.35,109.36,109.29,109.34,31230.0,104.3846,104.3942,104.3274,104.3751,31230.0
2019-06-06 15:30:00,109.36,109.66,109.36,109.63,27370.0,104.3942,104.6806,104.3942,104.6519,27370.0
2019-06-06 15:35:00,109.62,109.64,109.48,109.57,20325.0,104.6424,104.6615,104.5087,104.5946,20325.0
2019-06-06 15:40:00,109.56,109.56,109.37,109.42,22446.0,104.5851,104.5851,104.4037,104.4515,22446.0
2019-06-06 15:45:00,109.4,109.41,109.33,109.38,31696.0,104.4324,104.4419,104.3655,104.4133,31696.0
2019-06-06 15:50:00,109.38,109.48,109.1,109.13,52317.0,104.4133,104.5087,104.146,104.1746,52317.0
2019-06-06 15:55:00,109.15,109.16,108.81,108.94,167442.0,104.1937,104.2033,103.8692,103.9933,167442.0
2019-06-07 09:30:00,109.05,110.07,109.05,109.86,57848.0,104.0983,105.0719,104.0983,104.8715,57848.0
2019-06-07 09:35:00,109.84,110.02,109.7,109.86,21411.0,104.8524,105.0242,104.7187,104.8715,21411.0
2019-06-07 09:40:00,109.94,110.04,109.77,109.77,15595.0,104.9478,105.0433,104.7856,104.7856,15595.0
2019-06-07 09:45:00,109.73,109.97,109.68,109.93,10523.0,104.7474,104.9765,104.6997,104.9383,10523.0
2019-06-07 09:50:00,109.93,109.95,109.76,109.94,9896.0,104.9383,104.9574,104.776,104.9478,9896.0
2019-06-07 09:55:00,109.95,110.2,109.87,110.17,12804.0,104.9574,105.196,104.881,105.1674,12804.0
2019-06-07 10:00:00,110.14,110.14,109.97,110.05,11831.0,105.1388,105.1388,104.9765,105.0529,11831.0
2019-06-07 10:05:00,110.07,110.31,110.04,110.31,22068.0,105.0719,105.301,105.0433,105.301,22068.0
2019-06-07 10:10:00,110.31,110.45,110.31,110.41,30576.0,105.301,105.4347,105.301,105.3965,30576.0
2019-06-07 10:15:00,110.4,110.45,110.2,110.41,15681.0,105.387,105.4347,105.196,105.3965,15681.0
2019-06-07 10:20:00,110.39,110.39,110.11,110.19,22807.0,105.3774,105.3774,105.1101,105.1865,22807.0
2019-06-07 10:25:00,110.16,110.33,110.0,110.31,11404.0,105.1579,105.3201,105.0051,105.301,11404.0
2019-06-07 10:30:00,110.33,110.53,110.32,110.5,14519.0,105.3201,105.5111,105.3106,105.4824,14519.0
2019-06-07 10:35:00,110.5,110.5,110.38,110.48,13148.0,105.4824,105.4824,105.3679,105.4633,13148.0
2019-06-07 10:40:00,110.53,110.53,110.43,110.49,11297.0,105.5111,105.5111,105.4156,105.4729,11297.0
2019-06-07 10:45:00,110.5,110.69,110.48,110.69,13526.0,105.4824,105.6638,105.4633,105.6638,13526.0
2019-06-07 10:50:00,110.68,110.76,110.61,110.67,13546.0,105.6542,105.7306,105.5874,105.6447,13546.0
2019-06-07 10:55:00,110.66,110.8,110.66,110.8,8098.0,105.6352,105.7688,105.6352,105.7688,8098.0
2019-06-07 11:00:00,110.8,110.9,110.77,110.79,9721.0,105.7688,105.8643,105.7402,105.7593,9721.0
2019-06-07 11:05:00,110.77,110.77,110.63,110.67,6860.0,105.7402,105.7402,105.6065,105.6447,6860.0
2019-06-07 11:10:00,110.65,110.74,110.65,110.7,14149.0,105.6256,105.7115,105.6256,105.6733,14149.0
2019-06-07 11:15:00,110.68,110.77,110.67,110.77,9021.0,105.6542,105.7402,105.6447,105.7402,9021.0
2019-06-07 11:20:00,110.79,110.86,110.78,110.81,12748.0,105.7593,105.8261,105.7497,105.7783,12748.0
2019-06-07 11:25:00,110.81,110.81,110.51,110.52,27462.0,105.7783,105.7783,105.492,105.5015,27462.0
2019-06-07 11:30:00,110.52,110.55,110.44,110.51,7389.0,105.5015,105.5301,105.4251,105.492,7389.0
2019-06-07 11:35:00,110.52,110.61,110.43,110.43,7696.0,105.5015,105.5874,105.4156,105.4156,7696.0
2019-06-07 11:40:00,110.44,110.47,110.39,110.46,6708.0,105.4251,105.4538,105.3774,105.4442,6708.0
2019-06-07 11:45:00,110.48,110.6,110.46,110.57,16472.0,105.4633,105.5779,105.4442,105.5492,16472.0
2019-06-07 11:50:00,110.56,110.58,110.48,110.5,9201.0,105.5397,105.5588,105.4633,105.4824,9201.0
2019-06-07 11:55:00,110.51,110.55,110.48,110.54,5495.0,105.492,105.5301,105.4633,105.5206,5495.0
2019-06-07 12:00:00,110.52,110.52,110.38,110.4,11049.0,105.5015,105.5015,105.3679,105.387,11049.0
2019-06-07 12:05:00,110.42,110.44,110.37,110.4,9753.0,105.4061,105.4251,105.3583,105.387,9753.0
2019-06-07 12:10:00,110.39,110.53,110.34,110.53,8021.0,105.3774,105.5111,105.3297,105.5111,8021.0
2019-06-07 12:15:00,110.53,110.55,110.37,110.42,6731.0,105.5111,105.5301,105.3583,105.4061,6731.0
2019-06-07 12:20:00,110.43,110.45,110.4,110.42,7987.0,105.4156,105.4347,105.387,105.4061,7987.0
2019-06-07 12:25:00,110.42,110.45,110.37,110.42,10457.0,105.4061,105.4347,105.3583,105.4061,10457.0
2019-06-07 12:30:00,110.43,110.55,110.43,110.55,11690.0,105.4156,105.5301,105.4156,105.5301,11690.0
2019-06-07 12:35:00,110.53,110.53,110.44,110.48,5089.0,105.5111,105.5111,105.4251,105.4633,5089.0
2019-06-07 12:40:00,110.45,110.53,110.43,110.43,6948.0,105.4347,105.5111,105.4156,105.4156,6948.0
2019-06-07 12:45:00,110.43,110.44,110.37,110.41,5307.0,105.4156,105.4251,105.3583,105.3965,5307.0
2019-06-07 12:50:00,110.41,110.41,110.26,110.33,7498.0,105.3965,105.3965,105.2533,105.3201,7498.0
2019-06-07 12:55:00,110.34,110.43,110.34,110.38,6645.0,105.3297,105.4156,105.3297,105.3679,6645.0
2019-06-07 13:00:00,110.38,110.38,110.32,110.35,10871.0,105.3679,105.3679,105.3106,105.3392,10871.0
2019-06-07 13:05:00,110.35,110.36,110.24,110.25,10960.0,105.3392,105.3488,105.2342,105.2438,10960.0
2019-06-07 13:10:00,110.26,110.27,110.16,110.18,6100.0,105.2533,105.2629,105.1579,105.177,6100.0
2019-06-07 13:15:00,110.19,110.19,110.1,110.16,11227.0,105.1865,105.1865,105.1006,105.1579,11227.0
2019-06-07 13:20:00,110.17,110.19,110.06,110.13,11331.0,105.1674,105.1865,105.0624,105.1292,11331.0
2019-06-07 13:25:00,110.13,110.23,110.13,110.2,10260.0,105.1292,105.2247,105.1292,105.196,10260.0
2019-06-07 13:30:00,110.2,110.31,110.19,110.28,6373.0,105.196,105.301,105.1865,105.2724,6373.0
2019-06-07 13:35:00,110.28,110.29,110.19,110.21,15875.0,105.2724,105.282,105.1865,105.2056,15875.0
2019-06-07 13:40:00,110.22,110.42,110.22,110.42,25244.0,105.2151,105.4061,105.2151,105.4061,25244.0
2019-06-07 13:45:00,110.37,110.37,110.27,110.29,13228.0,105.3583,105.3583,105.2629,105.282,13228.0
2019-06-07 13:50:00,110.3,110.35,110.28,110.31,9837.0,105.2915,105.3392,105.2724,105.301,9837.0
2019-06-07 13:55:00,110.29,110.33,110.28,110.3,11036.0,105.282,105.3201,105.2724,105.2915,11036.0
2019-06-07 14:00:00,110.31,110.32,110.2,110.23,10500.0,105.301,105.3106,105.196,105.2247,10500.0
2019-06-07 14:05:00,110.23,110.36,110.23,110.36,5824.0,105.2247,105.3488,105.2247,105.3488,5824.0
2019-06-07 14:10:00,110.37,110.48,110.36,110.4,7886.0,105.3583,105.4633,105.3488,105.387,7886.0
2019-06-07 14:15:00,110.4,110.41,110.31,110.31,4172.0,105.387,105.3965,105.301,105.301,4172.0
2019-06-07 14:20:00,110.3,110.46,110.3,110.46,32210.0,105.2915,105.4442,105.2915,105.4442,32210.0
2019-06-07 14:25:00,110.49,110.54,110.37,110.41,12349.0,105.4729,105.5206,105.3583,105.3965,12349.0
2019-06-07 14:30:00,110.4,110.48,110.39,110.47,11138.0,105.387,105.4633,105.3774,105.4538,11138.0
2019-06-07 14:35:00,110.47,110.53,110.45,110.51,9164.0,105.4538,105.5111,105.4347,105.492,9164.0
2019-06-07 14:40:00,110.53,110.53,110.39,110.41,11281.0,105.5111,105.5111,105.3774,105.3965,11281.0
2019-06-07 14:45:00,110.41,110.42,110.28,110.28,11245.0,105.3965,105.4061,105.2724,105.2724,11245.0
2019-06-07 14:50:00,110.27,110.37,110.27,110.32,7967.0,105.2629,105.3583,105.2629,105.3106,7967.0
2019-06-07 14:55:00,110.31,110.31,110.23,110.23,62200.0,105.301,105.301,105.2247,105.2247,62200.0
2019-06-07 15:00:00,110.22,110.37,110.17,110.31,19025.0,105.2151,105.3583,105.1674,105.301,19025.0
2019-06-07 15:05:00,110.28,110.3,110.24,110.25,7617.0,105.2724,105.2915,105.2342,105.2438,7617.0
2019-06-07 15:10:00,110.25,110.4,110.24,110.4,10349.0,105.2438,105.387,105.2342,105.387,10349.0
2019-06-07 15:15:00,110.4,110.44,110.36,110.39,16197.0,105.387,105.4251,105.3488,105.3774,16197.0
2019-06-07 15:20:00,110.41,110.46,110.38,110.45,8430.0,105.3965,105.4442,105.3679,105.4347,8430.0
2019-06-07 15:25:00,110.44,110.47,110.34,110.37,30907.0,105.4251,105.4538,105.3297,105.3583,30907.0
2019-06-07 15:30:00,110.35,110.41,110.31,110.35,27712.0,105.3392,105.3965,105.301,105.3392,27712.0
2019-06-07 15:35:00,110.35,110.35,110.26,110.33,31692.0,105.3392,105.3392,105.2533,105.3201,31692.0
2019-06-07 15:40:00,110.34,110.44,110.3,110.33,31223.0,105.3297,105.4251,105.2915,105.3201,31223.0
2019-06-07 15:45:00,110.34,110.34,110.21,110.27,42145.0,105.3297,105.3297,105.2056,105.2629,42145.0
2019-06-07 15:50:00,110.27,110.31,110.06,110.1,160853.0,105.2629,105.301,105.0624,105.1006,160853.0
2019-06-07 15:55:00,110.1,110.15,110.0,110.06,127504.0,105.1006,105.1483,105.0051,105.0624,127504.0
2019-06-10 09:30:00,110.28,110.37,109.79,110.02,27564.0,105.2724,105.3583,104.8047,105.0242,27564.0
2019-06-10 09:35:00,109.95,110.08,109.75,109.91,16305.0,104.9574,105.0815,104.7665,104.9192,16305.0
2019-06-10 09:40:00,109.92,109.94,109.29,109.29,24679.0,104.9288,104.9478,104.3274,104.3274,24679.0
2019-06-10 09:45:00,109.29,109.84,109.15,109.8,38375.0,104.3274,104.8524,104.1937,104.8142,38375.0
2019-06-10 09:50:00,109.8,109.81,109.49,109.49,3203.0,104.8142,104.8238,104.5183,104.5183,3203.0
2019-06-10 09:55:00,109.49,109.8,109.48,109.69,11816.0,104.5183,104.8142,104.5087,104.7092,11816.0
2019-06-10 10:00:00,109.73,109.77,109.32,109.36,15828.0,104.7474,104.7856,104.356,104.3942,15828.0
2019-06-10 10:05:00,109.36,109.47,109.25,109.28,15680.0,104.3942,104.4992,104.2892,104.3178,15680.0
2019-06-10 10:10:00,109.3,109.38,109.17,109.17,17980.0,104.3369,104.4133,104.2128,104.2128,17980.0
2019-06-10 10:15:00,109.22,109.37,109.1,109.33,22282.0,104.2605,104.4037,104.146,104.3655,22282.0
2019-06-10 10:20:00,109.35,109.4,109.26,109.26,5891.0,104.3846,104.4324,104.2987,104.2987,5891.0
2019-06-10 10:25:00,109.29,109.44,109.25,109.38,5315.0,104.3274,104.4706,104.2892,104.4133,5315.0
2019-06-10 10:30:00,109.38,109.42,109.33,109.37,5660.0,104.4133,104.4515,104.3655,104.4037,5660.0
2019-06-10 10:35:00,109.36,109.54,109.36,109.51,14464.0,104.3942,104.566,104.3942,104.5374,14464.0
2019-06-10 10:40:00,109.49,109.54,109.4,109.49,5721.0,104.5183,104.566,104.4324,104.5183,5721.0
2019-06-10 10:45:00,109.45,109.46,109.26,109.29,6719.0,104.4801,104.4896,104.2987,104.3274,6719.0
2019-06-10 10:50:00,109.3,109.42,109.27,109.27,6610.0,104.3369,104.4515,104.3083,104.3083,6610.0
2019-06-10 10:55:00,109.25,109.34,109.19,109.25,8496.0,104.2892,104.3751,104.2319,104.2892,8496.0
2019-06-10 11:00:00,109.25,109.33,109.22,109.27,17924.0,104.2892,104.3655,104.2605,104.3083,17924.0
2019-06-10 11:05:00,109.29,109.34,109.23,109.33,8808.0,104.3274,104.3751,104.2701,104.3655,8808.0
2019-06-10 11:10:00,109.34,109.46,109.34,109.43,8402.0,104.3751,104.4896,104.3751,104.461,8402.0
2019-06-10 11:15:00,109.46,109.46,109.33,109.38,9748.0,104.4896,104.4896,104.3655,104.4133,9748.0
2019-06-10 11:20:00,109.4,109.62,109.35,109.62,29653.0,104.4324,104.6424,104.3846,104.6424,29653.0
2019-06-10 11:25:00,109.63,109.8,109.63,109.76,5318.0,104.6519,104.8142,104.6519,104.776,5318.0
2019-06-10 11:30:00,109.79,109.88,109.77,109.87,4629.0,104.8047,104.8906,104.7856,104.881,4629.0
2019-06-10 11:35:00,109.85,109.93,109.8,109.9,6824.0,104.8619,104.9383,104.8142,104.9097,6824.0
2019-06-10 11:40:00,109.87,110.06,109.87,110.03,12089.0,104.881,105.0624,104.881,105.0338,12089.0
2019-06-10 11:45:00,110.04,110.13,110.04,110.09,8993.0,105.0433,105.1292,105.0433,105.091,8993.0
2019-06-10 11:50:00,110.09,110.15,110.07,110.14,8645.0,105.091,105.1483,105.0719,105.1388,8645.0
2019-06-10 11:55:00,110.16,110.19,110.02,110.11,9948.0,105.1579,105.1865,105.0242,105.1101,9948.0
2019-06-10 12:00:00,110.09,110.13,110.0,110.07,7645.0,105.091,105.1292,105.0051,105.0719,7645.0
2019-06-10 12:05:00,110.06,110.17,110.05,110.16,18388.0,105.0624,105.1674,105.0529,105.1579,18388.0
2019-06-10 12:10:00,110.16,110.24,110.13,110.22,11743.0,105.1579,105.2342,105.1292,105.2151,11743.0
2019-06-10 12:15:00,110.22,110.32,110.19,110.26,7379.0,105.2151,105.3106,105.1865,105.2533,7379.0
2019-06-10 12:20:00,110.27,110.35,110.23,110.35,8961.0,105.2629,105.3392,105.2247,105.3392,8961.0
2019-06-10 12:25:00,110.36,110.44,110.3,110.42,11161.0,105.3488,105.4251,105.2915,105.4061,11161.0
2019-06-10 12:30:00,110.42,110.46,110.37,110.39,6780.0,105.4061,105.4442,105.3583,105.3774,6780.0
2019-06-10 12:35:00,110.4,110.4,110.3,110.3,10782.0,105.387,105.387,105.2915,105.2915,10782.0
2019-06-10 12:40:00,110.3,110.51,110.3,110.51,11584.0,105.2915,105.492,105.2915,105.492,11584.0
2019-06-10 12:45:00,110.48,110.51,110.44,110.45,7472.0,105.4633,105.492,105.4251,105.4347,7472.0
2019-06-10 12:50:00,110.45,110.49,110.39,110.48,7758.0,105.4347,105.4729,105.3774,105.4633,7758.0
2019-06-10 12:55:00,110.46,110.55,110.45,110.45,7288.0,105.4442,105.5301,105.4347,105.4347,7288.0
2019-06-10 13:00:00,110.46,110.73,110.46,110.57,90918.0,105.4442,105.702,105.4442,105.5492,90918.0
2019-06-10 13:05:00,110.55,110.55,110.44,110.51,11740.0,105.5301,105.5301,105.4251,105.492,11740.0
2019-06-10 13:10:00,110.51,110.59,110.48,110.51,9957.0,105.492,105.5683,105.4633,105.492,9957.0
2019-06-10 13:15:00,110.52,110.55,110.46,110.51,13199.0,105.5015,105.5301,105.4442,105.492,13199.0
2019-06-10 13:20:00,110.5,110.53,110.46,110.47,8800.0,105.4824,105.5111,105.4442,105.4538,8800.0
2019-06-10 13:25:00,110.49,110.55,110.47,110.52,6092.0,105.4729,105.5301,105.4538,105.5015,6092.0
2019-06-10 13:30:00,110.52,110.57,110.49,110.56,6886.0,105.5015,105.5492,105.4729,105.5397,6886.0
2019-06-10 13:35:00,110.56,110.62,110.55,110.62,8426.0,105.5397,105.597,105.5301,105.597,8426.0
2019-06-10 13:40:00,110.62,110.62,110.38,110.4,12143.0,105.597,105.597,105.3679,105.387,12143.0
2019-06-10 13:45:00,110.4,110.46,110.39,110.46,9593.0,105.387,105.4442,105.3774,105.4442,9593.0
2019-06-10 13:50:00,110.45,110.46,110.36,110.37,5150.0,105.4347,105.4442,105.3488,105.3583,5150.0
2019-06-10 13:55:00,110.36,110.41,110.35,110.4,4467.0,105.3488,105.3965,105.3392,105.387,4467.0
2019-06-10 14:00:00,110.4,110.41,110.21,110.26,12316.0,105.387,105.3965,105.2056,105.2533,12316.0
2019-06-10 14:05:00,110.28,110.4,110.27,110.3,8487.0,105.2724,105.387,105.2629,105.2915,8487.0
2019-06-10 14:10:00,110.27,110.29,110.11,110.16,7705.0,105.2629,105.282,105.1101,105.1579,7705.0
2019-06-10 14:15:00,110.16,110.21,110.11,110.16,11077.0,105.1579,105.2056,105.1101,105.1579,11077.0
2019-06-10 14:20:00,110.15,110.23,110.12,110.17,6999.0,105.1483,105.2247,105.1197,105.1674,6999.0
2019-06-10 14:25:00,110.19,110.21,110.11,110.13,7101.0,105.1865,105.2056,105.1101,105.1292,7101.0
2019-06-10 14:30:00,110.11,110.29,110.1,110.27,9025.0,105.1101,105.282,105.1006,105.2629,9025.0
2019-06-10 14:35:00,110.26,110.28,110.16,110.26,7451.0,105.2533,105.2724,105.1579,105.2533,7451.0
2019-06-10 14:40:00,110.26,110.28,110.22,110.24,12205.0,105.2533,105.2724,105.2151,105.2342,12205.0
2019-06-10 14:45:00,110.23,110.31,110.21,110.31,5474.0,105.2247,105.301,105.2056,105.301,5474.0
2019-06-10 14:50:00,110.29,110.35,110.28,110.33,11137.0,105.282,105.3392,105.2724,105.3201,11137.0
2019-06-10 14:55:00,110.33,110.42,110.33,110.42,7981.0,105.3201,105.4061,105.3201,105.4061,7981.0
2019-06-10 15:00:00,110.42,110.5,110.41,110.42,9540.0,105.4061,105.4824,105.3965,105.4061,9540.0
2019-06-10 15:05:00,110.41,110.42,110.37,110.42,9298.0,105.3965,105.4061,105.3583,105.4061,9298.0
2019-06-10 15:10:00,110.42,110.42,110.31,110.31,5753.0,105.4061,105.4061,105.301,105.301,5753.0
2019-06-10 15:15:00,110.33,110.41,110.31,110.4,8127.0,105.3201,105.3965,105.301,105.387,8127.0
2019-06-10 15:20:00,110.38,110.4,110.28,110.31,15337.0,105.3679,105.387,105.2724,105.301,15337.0
2019-06-10 15:25:00,110.3,110.31,110.22,110.27,13355.0,105.2915,105.301,105.2151,105.2629,13355.0
2019-06-10 15:30:00,110.26,110.41,110.22,110.34,18627.0,105.2533,105.3965,105.2151,105.3297,18627.0
2019-06-10 15:35:00,110.34,110.38,110.29,110.33,22418.0,105.3297,105.3679,105.282,105.3201,22418.0
2019-06-10 15:40:00,110.33,110.33,110.2,110.28,27883.0,105.3201,105.3201,105.196,105.2724,27883.0
2019-06-10 15:45:00,110.29,110.35,110.22,110.31,21606.0,105.282,105.3392,105.2151,105.301,21606.0
2019-06-10 15:50:00,110.3,110.38,110.21,110.37,43844.0,105.2915,105.3679,105.2056,105.3583,43844.0
2019-06-10 15:55:00,110.36,110.36,110.16,110.18,298329.0,105.3488,105.3488,105.1579,105.177,298329.0
2019-06-11 09:30:00,110.5,111.66,110.25,111.19,44065.0,105.4824,106.5897,105.2438,106.1411,44065.0
2019-06-11 09:35:00,111.18,111.19,110.95,111.06,14261.0,106.1315,106.1411,105.912,106.017,14261.0
2019-06-11 09:40:00,111.04,111.08,110.59,110.9,19028.0,105.9979,106.0361,105.5683,105.8643,19028.0
2019-06-11 09:45:00,110.8,110.99,110.79,110.84,13462.0,105.7688,105.9502,105.7593,105.807,13462.0
2019-06-11 09:50:00,110.87,111.02,110.84,111.02,16940.0,105.8356,105.9788,105.807,105.9788,16940.0
2019-06-11 09:55:00,111.01,111.06,110.87,111.0,14941.0,105.9693,106.017,105.8356,105.9597,14941.0
2019-06-11 10:00:00,110.97,111.01,110.78,110.9,12207.0,105.9311,105.9693,105.7497,105.8643,12207.0
2019-06-11 10:05:00,110.87,110.9,110.59,110.7,11327.0,105.8356,105.8643,105.5683,105.6733,11327.0
2019-06-11 10:10:00,110.68,110.75,110.58,110.7,12841.0,105.6542,105.7211,105.5588,105.6733,12841.0
2019-06-11 10:15:00,110.71,110.74,110.62,110.7,10012.0,105.6829,105.7115,105.597,105.6733,10012.0
2019-06-11 10:20:00,110.69,110.72,110.57,110.65,10544.0,105.6638,105.6924,105.5492,105.6256,10544.0
2019-06-11 10:25:00,110.65,110.82,110.65,110.77,15009.0,105.6256,105.7879,105.6256,105.7402,15009.0
2019-06-11 10:30:00,110.77,110.9,110.77,110.79,19291.0,105.7402,105.8643,105.7402,105.7593,19291.0
2019-06-11 10:35:00,110.77,110.77,110.53,110.56,11770.0,105.7402,105.7402,105.5111,105.5397,11770.0
2019-06-11 10:40:00,110.56,110.58,110.31,110.32,16357.0,105.5397,105.5588,105.301,105.3106,16357.0
2019-06-11 10:45:00,110.33,110.43,110.25,110.26,11698.0,105.3201,105.4156,105.2438,105.2533,11698.0
2019-06-11 10:50:00,110.26,110.3,110.18,110.3,14728.0,105.2533,105.2915,105.177,105.2915,14728.0
2019-06-11 10:55:00,110.27,110.28,110.12,110.15,38781.0,105.2629,105.2724,105.1197,105.1483,38781.0
2019-06-11 11:00:00,110.15,110.32,110.14,110.21,26714.0,105.1483,105.3106,105.1388,105.2056,26714.0
2019-06-11 11:05:00,110.21,110.24,110.11,110.12,14049.0,105.2056,105.2342,105.1101,105.1197,14049.0
2019-06-11 11:10:00,110.12,110.16,109.95,109.96,12192.0,105.1197,105.1579,104.9574,104.9669,12192.0
2019-06-11 11:15:00,109.95,109.97,109.88,109.92,11761.0,104.9574,104.9765,104.8906,104.9288,11761.0
2019-06-11 11:20:00,109.94,109.96,109.8,109.84,22119.0,104.9478,104.9669,104.8142,104.8524,22119.0
2019-06-11 11:25:00,109.84,109.86,109.71,109.8,35663.0,104.8524,104.8715,104.7283,104.8142,35663.0
2019-06-11 11:30:00,109.78,109.85,109.75,109.78,18067.0,104.7951,104.8619,104.7665,104.7951,18067.0
2019-06-11 11:35:00,109.79,109.91,109.77,109.84,29718.0,104.8047,104.9192,104.7856,104.8524,29718.0
2019-06-11 11:40:00,109.85,109.86,109.72,109.79,17581.0,104.8619,104.8715,104.7378,104.8047,17581.0
2019-06-11 11:45:00,109.78,109.84,109.73,109.79,14057.0,104.7951,104.8524,104.7474,104.8047,14057.0
2019-06-11 11:50:00,109.81,109.95,109.8,109.94,12372.0,104.8238,104.9574,104.8142,104.9478,12372.0
2019-06-11 11:55:00,109.92,109.92,109.85,109.85,5987.0,104.9288,104.9288,104.8619,104.8619,5987.0
2019-06-11 12:00:00,109.86,109.87,109.76,109.79,16308.0,104.8715,104.881,104.776,104.8047,16308.0
2019-06-11 12:05:00,109.8,109.85,109.77,109.81,14884.0,104.8142,104.8619,104.7856,104.8238,14884.0
2019-06-11 12:10:00,109.82,109.83,109.68,109.7,14231.0,104.8333,104.8428,104.6997,104.7187,14231.0
2019-06-11 12:15:00,109.7,109.7,109.62,109.67,38600.0,104.7187,104.7187,104.6424,104.6901,38600.0
2019-06-11 12:20:00,109.66,109.78,109.66,109.73,13320.0,104.6806,104.7951,104.6806,104.7474,13320.0
2019-06-11 12:25:00,109.72,109.72,109.64,109.66,7967.0,104.7378,104.7378,104.6615,104.6806,7967.0
2019-06-11 12:30:00,109.66,109.79,109.64,109.74,8401.0,104.6806,104.8047,104.6615,104.7569,8401.0
2019-06-11 12:35:00,109.71,109.72,109.62,109.62,6501.0,104.7283,104.7378,104.6424,104.6424,6501.0
2019-06-11 12:40:00,109.61,109.66,109.59,109.62,10966.0,104.6328,104.6806,104.6137,104.6424,10966.0
2019-06-11 12:45:00,109.62,109.67,109.54,109.55,10228.0,104.6424,104.6901,104.566,104.5756,10228.0
2019-06-11 12:50:00,109.56,109.64,109.53,109.56,17018.0,104.5851,104.6615,104.5565,104.5851,17018.0
2019-06-11 12:55:00,109.55,109.61,109.52,109.59,10123.0,104.5756,104.6328,104.5469,104.6137,10123.0
2019-06-11 13:00:00,109.57,109.65,109.57,109.64,8365.0,104.5946,104.671,104.5946,104.6615,8365.0
2019-06-11 13:05:00,109.63,109.66,109.62,109.65,5802.0,104.6519,104.6806,104.6424,104.671,5802.0
2019-06-11 13:10:00,109.65,109.66,109.6,109.66,7927.0,104.671,104.6806,104.6233,104.6806,7927.0
2019-06-11 13:15:00,109.67,109.69,109.64,109.67,6216.0,104.6901,104.7092,104.6615,104.6901,6216.0
2019-06-11 13:20:00,109.66,109.71,109.65,109.65,10726.0,104.6806,104.7283,104.671,104.671,10726.0
2019-06-11 13:25:00,109.65,109.68,109.59,109.61,19550.0,104.671,104.6997,104.6137,104.6328,19550.0
2019-06-11 13:30:00,109.62,109.74,109.57,109.69,14114.0,104.6424,104.7569,104.5946,104.7092,14114.0
2019-06-11 13:35:00,109.7,109.74,109.68,109.73,12777.0,104.7187,104.7569,104.6997,104.7474,12777.0
2019-06-11 13:40:00,109.75,109.82,109.74,109.79,9614.0,104.7665,104.8333,104.7569,104.8047,9614.0
2019-06-11 13:45:00,109.78,109.79,109.73,109.79,6401.0,104.7951,104.8047,104.7474,104.8047,6401.0
2019-06-11 13:50:00,109.79,109.8,109.73,109.77,7900.0,104.8047,104.8142,104.7474,104.7856,7900.0
2019-06-11 13:55:00,109.77,109.81,109.76,109.8,10908.0,104.7856,104.8238,104.776,104.8142,10908.0
2019-06-11 14:00:00,109.79,109.93,109.78,109.91,9331.0,104.8047,104.9383,104.7951,104.9192,9331.0
2019-06-11 14:05:00,109.88,109.89,109.81,109.89,7553.0,104.8906,104.9001,104.8238,104.9001,7553.0
2019-06-11 14:10:00,109.87,109.88,109.8,109.85,13424.0,104.881,104.8906,104.8142,104.8619,13424.0
2019-06-11 14:15:00,109.87,109.88,109.84,109.87,6757.0,104.881,104.8906,104.8524,104.881,6757.0
2019-06-11 14:20:00,109.88,109.89,109.75,109.76,12549.0,104.8906,104.9001,104.7665,104.776,12549.0
2019-06-11 14:25:00,109.77,109.8,109.74,109.74,7075.0,104.7856,104.8142,104.7569,104.7569,7075.0
2019-06-11 14:30:00,109.74,109.79,109.74,109.77,8681.0,104.7569,104.8047,104.7569,104.7856,8681.0
2019-06-11 14:35:00,109.76,109.78,109.71,109.76,16976.0,104.776,104.7951,104.7283,104.776,16976.0
2019-06-11 14:40:00,109.75,109.79,109.7,109.79,14801.0,104.7665,104.8047,104.7187,104.8047,14801.0
2019-06-11 14:45:00,109.78,109.79,109.73,109.79,14185.0,104.7951,104.8047,104.7474,104.8047,14185.0
2019-06-11 14:50:00,109.8,109.81,109.75,109.75,9028.0,104.8142,104.8238,104.7665,104.7665,9028.0
2019-06-11 14:55:00,109.75,109.8,109.74,109.78,10918.0,104.7665,104.8142,104.7569,104.7951,10918.0
2019-06-11 15:00:00,109.78,109.81,109.76,109.77,9254.0,104.7951,104.8238,104.776,104.7856,9254.0
2019-06-11 15:05:00,109.77,109.89,109.77,109.88,12620.0,104.7856,104.9001,104.7856,104.8906,12620.0
2019-06-11 15:10:00,109.88,109.97,109.87,109.93,24673.0,104.8906,104.9765,104.881,104.9383,24673.0
2019-06-11 15:15:00,109.94,109.99,109.92,109.98,13520.0,104.9478,104.9956,104.9288,104.986,13520.0
2019-06-11 15:20:00,109.98,110.04,109.97,110.02,54434.0,104.986,105.0433,104.9765,105.0242,54434.0
2019-06-11 15:25:00,110.03,110.1,110.02,110.1,15501.0,105.0338,105.1006,105.0242,105.1006,15501.0
2019-06-11 15:30:00,110.09,110.18,110.02,110.13,15581.0,105.091,105.177,105.0242,105.1292,15581.0
2019-06-11 15:35:00,110.13,110.17,110.1,110.17,27213.0,105.1292,105.1674,105.1006,105.1674,27213.0
2019-06-11 15:40:00,110.17,110.2,110.11,110.11,23126.0,105.1674,105.196,105.1101,105.1101,23126.0
2019-06-11 15:45:00,110.12,110.12,110.02,110.02,18093.0,105.1197,105.1197,105.0242,105.0242,18093.0
2019-06-11 15:50:00,110.03,110.14,110.0,110.12,25603.0,105.0338,105.1388,105.0051,105.1197,25603.0
2019-06-11 15:55:00,110.12,110.24,110.1,110.17,52703.0,105.1197,105.2342,105.1006,105.1674,52703.0
2019-06-12 09:30:00,110.09,110.93,110.09,110.69,36889.0,105.091,105.8929,105.091,105.6638,36889.0
2019-06-12 09:35:00,110.72,111.1,110.68,111.08,36201.0,105.6924,106.0552,105.6542,106.0361,36201.0
2019-06-12 09:40:00,111.12,111.12,110.89,110.94,31534.0,106.0743,106.0743,105.8547,105.9024,31534.0
2019-06-12 09:45:00,110.93,111.04,110.89,110.99,23679.0,105.8929,105.9979,105.8547,105.9502,23679.0
2019-06-12 09:50:00,110.93,110.95,110.78,110.81,8284.0,105.8929,105.912,105.7497,105.7783,8284.0
2019-06-12 09:55:00,110.79,110.93,110.79,110.91,16849.0,105.7593,105.8929,105.7593,105.8738,16849.0
2019-06-12 10:00:00,110.9,111.06,110.86,110.9,71313.0,105.8643,106.017,105.8261,105.8643,71313.0
2019-06-12 10:05:00,110.89,110.99,110.61,110.64,38677.0,105.8547,105.9502,105.5874,105.6161,38677.0
2019-06-12 10:10:00,110.65,110.72,110.57,110.72,16267.0,105.6256,105.6924,105.5492,105.6924,16267.0
2019-06-12 10:15:00,110.73,110.83,110.73,110.83,12374.0,105.702,105.7974,105.702,105.7974,12374.0
2019-06-12 10:20:00,110.84,110.96,110.84,110.92,14501.0,105.807,105.9215,105.807,105.8833,14501.0
2019-06-12 10:25:00,110.93,110.95,110.8,110.81,6210.0,105.8929,105.912,105.7688,105.7783,6210.0
2019-06-12 10:30:00,110.83,110.84,110.75,110.84,7112.0,105.7974,105.807,105.7211,105.807,7112.0
2019-06-12 10:35:00,110.84,111.15,110.84,111.13,12455.0,105.807,106.1029,105.807,106.0838,12455.0
2019-06-12 10:40:00,111.14,111.21,111.13,111.13,9531.0,106.0934,106.1602,106.0838,106.0838,9531.0
2019-06-12 10:45:00,111.14,111.29,111.14,111.24,10093.0,106.0934,106.2365,106.0934,106.1888,10093.0
2019-06-12 10:50:00,111.24,111.25,111.07,111.17,35932.0,106.1888,106.1984,106.0265,106.122,35932.0
2019-06-12 10:55:00,111.16,111.18,111.08,111.12,15539.0,106.1125,106.1315,106.0361,106.0743,15539.0
2019-06-12 11:00:00,111.1,111.27,111.09,111.27,43145.0,106.0552,106.2175,106.0456,106.2175,43145.0
2019-06-12 11:05:00,111.28,111.29,111.02,111.02,9759.0,106.227,106.2365,105.9788,105.9788,9759.0
2019-06-12 11:10:00,111.01,111.12,110.97,111.11,8443.0,105.9693,106.0743,105.9311,106.0647,8443.0
2019-06-12 11:15:00,111.1,111.13,111.05,111.1,17842.0,106.0552,106.0838,106.0074,106.0552,17842.0
2019-06-12 11:20:00,111.1,111.12,111.0,111.11,8573.0,106.0552,106.0743,105.9597,106.0647,8573.0
2019-06-12 11:25:00,111.13,111.27,111.12,111.27,10720.0,106.0838,106.2175,106.0743,106.2175,10720.0
2019-06-12 11:30:00,111.26,111.33,111.24,111.32,10337.0,106.2079,106.2747,106.1888,106.2652,10337.0
2019-06-12 11:35:00,111.32,111.34,111.14,111.23,14602.0,106.2652,106.2843,106.0934,106.1793,14602.0
2019-06-12 11:40:00,111.23,111.34,111.23,111.32,6273.0,106.1793,106.2843,106.1793,106.2652,6273.0
2019-06-12 11:45:00,111.32,111.34,111.29,111.29,4588.0,106.2652,106.2843,106.2365,106.2365,4588.0
2019-06-12 11:50:00,111.3,111.32,111.18,111.18,6493.0,106.2461,106.2652,106.1315,106.1315,6493.0
2019-06-12 11:55:00,111.18,111.29,111.18,111.21,9739.0,106.1315,106.2365,106.1315,106.1602,9739.0
2019-06-12 12:00:00,111.23,111.28,111.21,111.21,6010.0,106.1793,106.227,106.1602,106.1602,6010.0
2019-06-12 12:05:00,111.2,111.25,111.17,111.18,10636.0,106.1506,106.1984,106.122,106.1315,10636.0
2019-06-12 12:10:00,111.19,111.23,111.17,111.18,7226.0,106.1411,106.1793,106.122,106.1315,7226.0
2019-06-12 12:15:00,111.17,111.26,111.14,111.22,8344.0,106.122,106.2079,106.0934,106.1697,8344.0
2019-06-12 12:20:00,111.2,111.28,111.19,111.25,9291.0,106.1506,106.227,106.1411,106.1984,9291.0
2019-06-12 12:25:00,111.25,111.3,111.25,111.27,5123.0,106.1984,106.2461,106.1984,106.2175,5123.0
2019-06-12 12:30:00,111.27,111.32,111.26,111.27,6412.0,106.2175,106.2652,106.2079,106.2175,6412.0
2019-06-12 12:35:00,111.28,111.29,111.26,111.29,8152.0,106.227,106.2365,106.2079,106.2365,8152.0
2019-06-12 12:40:00,111.28,111.31,111.27,111.29,6338.0,106.227,106.2556,106.2175,106.2365,6338.0
2019-06-12 12:45:00,111.3,111.4,111.3,111.39,10373.0,106.2461,106.3416,106.2461,106.332,10373.0
2019-06-12 12:50:00,111.42,111.47,111.4,111.46,5125.0,106.3606,106.4084,106.3416,106.3988,5125.0
2019-06-12 12:55:00,111.46,111.65,111.45,111.55,91630.0,106.3988,106.5802,106.3893,106.4847,91630.0
2019-06-12 13:00:00,111.56,111.57,111.48,111.5,12007.0,106.4943,106.5038,106.4179,106.437,12007.0
2019-06-12 13:05:00,111.49,111.52,111.45,111.49,10545.0,106.4275,106.4561,106.3893,106.4275,10545.0
2019-06-12 13:10:00,111.47,111.52,111.44,111.44,18781.0,106.4084,106.4561,106.3797,106.3797,18781.0
2019-06-12 13:15:00,111.47,111.52,111.46,111.52,4534.0,106.4084,106.4561,106.3988,106.4561,4534.0
2019-06-12 13:20:00,111.54,111.55,111.51,111.53,5878.0,106.4752,106.4847,106.4466,106.4657,5878.0
2019-06-12 13:25:00,111.51,111.53,111.49,111.52,8102.0,106.4466,106.4657,106.4275,106.4561,8102.0
2019-06-12 13:30:00,111.52,111.53,111.47,111.52,9514.0,106.4561,106.4657,106.4084,106.4561,9514.0
2019-06-12 13:35:00,111.49,111.49,111.42,111.47,6610.0,106.4275,106.4275,106.3606,106.4084,6610.0
2019-06-12 13:40:00,111.46,111.49,111.43,111.47,4967.0,106.3988,106.4275,106.3702,106.4084,4967.0
2019-06-12 13:45:00,111.48,111.53,111.46,111.53,9166.0,106.4179,106.4657,106.3988,106.4657,9166.0
2019-06-12 13:50:00,111.52,111.59,111.52,111.58,6519.0,106.4561,106.5229,106.4561,106.5134,6519.0
2019-06-12 13:55:00,111.57,111.6,111.5,111.51,7957.0,106.5038,106.5325,106.437,106.4466,7957.0
2019-06-12 14:00:00,111.54,111.54,111.46,111.51,9127.0,106.4752,106.4752,106.3988,106.4466,9127.0
2019-06-12 14:05:00,111.5,111.56,111.5,111.52,6530.0,106.437,106.4943,106.437,106.4561,6530.0
2019-06-12 14:10:00,111.51,111.54,111.44,111.49,12576.0,106.4466,106.4752,106.3797,106.4275,12576.0
2019-06-12 14:15:00,111.5,111.54,111.42,111.46,9472.0,106.437,106.4752,106.3606,106.3988,9472.0
2019-06-12 14:20:00,111.48,111.51,111.42,111.47,11275.0,106.4179,106.4466,106.3606,106.4084,11275.0
2019-06-12 14:25:00,111.47,111.52,111.43,111.52,3931.0,106.4084,106.4561,106.3702,106.4561,3931.0
2019-06-12 14:30:00,111.52,111.7,111.49,111.66,71325.0,106.4561,106.6279,106.4275,106.5897,71325.0
2019-06-12 14:35:00,111.67,111.7,111.55,111.57,7124.0,106.5993,106.6279,106.4847,106.5038,7124.0
2019-06-12 14:40:00,111.57,111.58,111.52,111.54,9512.0,106.5038,106.5134,106.4561,106.4752,9512.0
2019-06-12 14:45:00,111.54,111.54,111.46,111.49,11142.0,106.4752,106.4752,106.3988,106.4275,11142.0
2019-06-12 14:50:00,111.5,111.55,111.48,111.52,17342.0,106.437,106.4847,106.4179,106.4561,17342.0
2019-06-12 14:55:00,111.52,111.54,111.39,111.45,27984.0,106.4561,106.4752,106.332,106.3893,27984.0
2019-06-12 15:00:00,111.45,111.46,111.39,111.39,9428.0,106.3893,106.3988,106.332,106.332,9428.0
2019-06-12 15:05:00,111.39,111.52,111.39,111.51,26629.0,106.332,106.4561,106.332,106.4466,26629.0
2019-06-12 15:10:00,111.5,111.52,111.43,111.48,12761.0,106.437,106.4561,106.3702,106.4179,12761.0
2019-06-12 15:15:00,111.48,111.48,111.43,111.48,9824.0,106.4179,106.4179,106.3702,106.4179,9824.0
2019-06-12 15:20:00,111.47,111.53,111.46,111.5,9254.0,106.4084,106.4657,106.3988,106.437,9254.0
2019-06-12 15:25:00,111.52,111.57,111.51,111.54,10201.0,106.4561,106.5038,106.4466,106.4752,10201.0
2019-06-12 15:30:00,111.54,111.54,111.52,111.53,9546.0,106.4752,106.4752,106.4561,106.4657,9546.0
2019-06-12 15:35:00,111.53,111.56,111.49,111.5,23117.0,106.4657,106.4943,106.4275,106.437,23117.0
2019-06-12 15:40:00,111.5,111.54,111.48,111.5,19338.0,106.437,106.4752,106.4179,106.437,19338.0
2019-06-12 15:45:00,111.5,111.57,111.48,111.55,23687.0,106.437,106.5038,106.4179,106.4847,23687.0
2019-06-12 15:50:00,111.54,111.68,111.53,111.6,41103.0,106.4752,106.6088,106.4657,106.5325,41103.0
2019-06-12 15:55:00,111.62,111.63,111.41,111.47,77216.0,106.5516,106.5611,106.3511,106.4084,77216.0
2019-06-13 09:30:00,111.99,112.25,111.68,111.78,54536.0,106.9048,107.153,106.6088,106.7043,54536.0
2019-06-13 09:35:00,111.74,111.74,111.16,111.16,22423.0,106.6661,106.6661,106.1125,106.1125,22423.0
2019-06-13 09:40:00,111.12,111.24,111.01,111.11,36890.0,106.0743,106.1888,105.9693,106.0647,36890.0
2019-06-13 09:45:00,111.14,111.15,110.62,110.63,11982.0,106.0934,106.1029,105.597,105.6065,11982.0
2019-06-13 09:50:00,110.6,110.7,110.5,110.5,23349.0,105.5779,105.6733,105.4824,105.4824,23349.0
2019-06-13 09:55:00,110.56,110.74,110.55,110.6,24303.0,105.5397,105.7115,105.5301,105.5779,24303.0
2019-06-13 10:00:00,110.61,110.64,110.27,110.28,22306.0,105.5874,105.6161,105.2629,105.2724,22306.0
2019-06-13 10:05:00,110.29,110.39,110.13,110.13,19886.0,105.282,105.3774,105.1292,105.1292,19886.0
2019-06-13 10:10:00,110.12,110.39,110.08,110.32,16791.0,105.1197,105.3774,105.0815,105.3106,16791.0
2019-06-13 10:15:00,110.3,110.43,110.29,110.34,10337.0,105.2915,105.4156,105.282,105.3297,10337.0
2019-06-13 10:20:00,110.31,110.44,110.17,110.44,30157.0,105.301,105.4251,105.1674,105.4251,30157.0
2019-06-13 10:25:00,110.43,110.49,110.3,110.33,13391.0,105.4156,105.4729,105.2915,105.3201,13391.0
2019-06-13 10:30:00,110.36,110.46,110.35,110.42,11790.0,105.3488,105.4442,105.3392,105.4061,11790.0
2019-06-13 10:35:00,110.43,110.47,110.35,110.41,8819.0,105.4156,105.4538,105.3392,105.3965,8819.0
2019-06-13 10:40:00,110.43,110.43,110.23,110.32,8146.0,105.4156,105.4156,105.2247,105.3106,8146.0
2019-06-13 10:45:00,110.29,110.32,110.15,110.15,28539.0,105.282,105.3106,105.1483,105.1483,28539.0
2019-06-13 10:50:00,110.16,110.21,110.11,110.17,36704.0,105.1579,105.2056,105.1101,105.1674,36704.0
2019-06-13 10:55:00,110.17,110.21,110.08,110.11,14111.0,105.1674,105.2056,105.0815,105.1101,14111.0
2019-06-13 11:00:00,110.11,110.32,110.1,110.32,10621.0,105.1101,105.3106,105.1006,105.3106,10621.0
2019-06-13 11:05:00,110.31,110.33,110.13,110.15,21966.0,105.301,105.3201,105.1292,105.1483,21966.0
2019-06-13 11:10:00,110.13,110.21,110.1,110.2,6085.0,105.1292,105.2056,105.1006,105.196,6085.0
2019-06-13 11:15:00,110.21,110.22,110.11,110.16,6149.0,105.2056,105.2151,105.1101,105.1579,6149.0
2019-06-13 11:20:00,110.17,110.34,110.17,110.29,13646.0,105.1674,105.3297,105.1674,105.282,13646.0
2019-06-13 11:25:00,110.28,110.29,110.22,110.25,16377.0,105.2724,105.282,105.2151,105.2438,16377.0
2019-06-13 11:30:00,110.23,110.39,110.22,110.39,10008.0,105.2247,105.3774,105.2151,105.3774,10008.0
2019-06-13 11:35:00,110.36,110.53,110.31,110.5,8007.0,105.3488,105.5111,105.301,105.4824,8007.0
2019-06-13 11:40:00,110.52,110.53,110.35,110.39,11568.0,105.5015,105.5111,105.3392,105.3774,11568.0
2019-06-13 11:45:00,110.4,110.51,110.4,110.45,7405.0,105.387,105.492,105.387,105.4347,7405.0
2019-06-13 11:50:00,110.43,110.43,110.31,110.31,7314.0,105.4156,105.4156,105.301,105.301,7314.0
2019-06-13 11:55:00,110.31,110.39,110.23,110.36,16036.0,105.301,105.3774,105.2247,105.3488,16036.0
2019-06-13 12:00:00,110.34,110.42,110.2,110.28,29310.0,105.3297,105.4061,105.196,105.2724,29310.0
2019-06-13 12:05:00,110.28,110.39,110.28,110.34,5798.0,105.2724,105.3774,105.2724,105.3297,5798.0
2019-06-13 12:10:00,110.37,110.41,110.33,110.34,4672.0,105.3583,105.3965,105.3201,105.3297,4672.0
2019-06-13 12:15:00,110.34,110.41,110.32,110.33,6952.0,105.3297,105.3965,105.3106,105.3201,6952.0
2019-06-13 12:20:00,110.35,110.35,110.21,110.25,7375.0,105.3392,105.3392,105.2056,105.2438,7375.0
2019-06-13 12:25:00,110.25,110.32,110.18,110.18,8880.0,105.2438,105.3106,105.177,105.177,8880.0
2019-06-13 12:30:00,110.2,110.26,110.18,110.26,6567.0,105.196,105.2533,105.177,105.2533,6567.0
2019-06-13 12:35:00,110.31,110.35,110.3,110.31,8146.0,105.301,105.3392,105.2915,105.301,8146.0
2019-06-13 12:40:00,110.29,110.44,110.27,110.41,8595.0,105.282,105.4251,105.2629,105.3965,8595.0
2019-06-13 12:45:00,110.43,110.51,110.43,110.45,5555.0,105.4156,105.492,105.4156,105.4347,5555.0
2019-06-13 12:50:00,110.42,110.56,110.39,110.46,23212.0,105.4061,105.5397,105.3774,105.4442,23212.0
2019-06-13 12:55:00,110.47,110.59,110.46,110.59,7749.0,105.4538,105.5683,105.4442,105.5683,7749.0
2019-06-13 13:00:00,110.6,110.63,110.55,110.6,6634.0,105.5779,105.6065,105.5301,105.5779,6634.0
2019-06-13 13:05:00,110.61,110.64,110.55,110.57,13775.0,105.5874,105.6161,105.5301,105.5492,13775.0
2019-06-13 13:10:00,110.57,110.63,110.44,110.47,10833.0,105.5492,105.6065,105.4251,105.4538,10833.0
2019-06-13 13:15:00,110.44,110.5,110.43,110.48,5849.0,105.4251,105.4824,105.4156,105.4633,5849.0
2019-06-13 13:20:00,110.5,110.57,110.45,110.47,10142.0,105.4824,105.5492,105.4347,105.4538,10142.0
2019-06-13 13:25:00,110.48,110.49,110.4,110.43,5096.0,105.4633,105.4729,105.387,105.4156,5096.0
2019-06-13 13:30:00,110.44,110.47,110.41,110.41,6788.0,105.4251,105.4538,105.3965,105.3965,6788.0
2019-06-13 13:35:00,110.42,110.42,110.25,110.26,11396.0,105.4061,105.4061,105.2438,105.2533,11396.0
2019-06-13 13:40:00,110.25,110.26,110.17,110.23,8286.0,105.2438,105.2533,105.1674,105.2247,8286.0
2019-06-13 13:45:00,110.22,110.36,110.2,110.31,5593.0,105.2151,105.3488,105.196,105.301,5593.0
2019-06-13 13:50:00,110.34,110.34,110.26,110.28,4493.0,105.3297,105.3297,105.2533,105.2724,4493.0
2019-06-13 13:55:00,110.3,110.3,110.21,110.23,4100.0,105.2915,105.2915,105.2056,105.2247,4100.0
2019-06-13 14:00:00,110.21,110.25,110.14,110.25,9966.0,105.2056,105.2438,105.1388,105.2438,9966.0
2019-06-13 14:05:00,110.24,110.27,110.12,110.15,4583.0,105.2342,105.2629,105.1197,105.1483,4583.0
2019-06-13 14:10:00,110.14,110.21,110.14,110.19,6145.0,105.1388,105.2056,105.1388,105.1865,6145.0
2019-06-13 14:15:00,110.2,110.22,110.05,110.09,11209.0,105.196,105.2151,105.0529,105.091,11209.0
2019-06-13 14:20:00,110.07,110.17,110.07,110.13,6800.0,105.0719,105.1674,105.0719,105.1292,6800.0
2019-06-13 14:25:00,110.13,110.14,110.1,110.1,9105.0,105.1292,105.1388,105.1006,105.1006,9105.0
2019-06-13 14:30:00,110.08,110.08,109.93,109.94,12444.0,105.0815,105.0815,104.9383,104.9478,12444.0
2019-06-13 14:35:00,109.95,109.96,109.88,109.92,9075.0,104.9574,104.9669,104.8906,104.9288,9075.0
2019-06-13 14:40:00,109.93,110.04,109.89,110.0,14861.0,104.9383,105.0433,104.9001,105.0051,14861.0
2019-06-13 14:45:00,110.01,110.01,109.88,109.88,6276.0,105.0147,105.0147,104.8906,104.8906,6276.0
2019-06-13 14:50:00,109.87,109.91,109.83,109.84,6750.0,104.881,104.9192,104.8428,104.8524,6750.0
2019-06-13 14:55:00,109.85,109.88,109.76,109.79,10535.0,104.8619,104.8906,104.776,104.8047,10535.0
2019-06-13 15:00:00,109.78,109.82,109.68,109.76,14795.0,104.7951,104.8333,104.6997,104.776,14795.0
2019-06-13 15:05:00,109.76,109.78,109.63,109.66,24714.0,104.776,104.7951,104.6519,104.6806,24714.0
2019-06-13 15:10:00,109.67,109.74,109.63,109.66,10798.0,104.6901,104.7569,104.6519,104.6806,10798.0
2019-06-13 15:15:00,109.65,109.69,109.6,109.61,15996.0,104.671,104.7092,104.6233,104.6328,15996.0
2019-06-13 15:20:00,109.61,109.74,109.6,109.67,44647.0,104.6328,104.7569,104.6233,104.6901,44647.0
2019-06-13 15:25:00,109.68,109.77,109.68,109.77,11832.0,104.6997,104.7856,104.6997,104.7856,11832.0
2019-06-13 15:30:00,109.75,109.88,109.74,109.87,21080.0,104.7665,104.8906,104.7569,104.881,21080.0
2019-06-13 15:35:00,109.86,109.93,109.86,109.9,25628.0,104.8715,104.9383,104.8715,104.9097,25628.0
2019-06-13 15:40:00,109.9,109.9,109.73,109.75,29676.0,104.9097,104.9097,104.7474,104.7665,29676.0
2019-06-13 15:45:00,109.73,109.82,109.67,109.69,38538.0,104.7474,104.8333,104.6901,104.7092,38538.0
2019-06-13 15:50:00,109.69,109.78,109.65,109.74,47330.0,104.7092,104.7951,104.671,104.7569,47330.0
2019-06-13 15:55:00,109.74,110.05,109.7,110.02,116886.0,104.7569,105.0529,104.7187,105.0242,116886.0
2019-06-14 09:30:00,109.72,110.25,109.51,109.64,48401.0,104.7378,105.2438,104.5374,104.6615,48401.0
2019-06-14 09:35:00,109.64,110.35,109.63,110.13,13851.0,104.6615,105.3392,104.6519,105.1292,13851.0
2019-06-14 09:40:00,110.11,110.41,110.11,110.33,18735.0,105.1101,105.3965,105.1101,105.3201,18735.0
2019-06-14 09:45:00,110.28,110.64,110.27,110.37,9495.0,105.2724,105.6161,105.2629,105.3583,9495.0
2019-06-14 09:50:00,110.41,110.48,110.21,110.35,16483.0,105.3965,105.4633,105.2056,105.3392,16483.0
2019-06-14 09:55:00,110.34,110.78,110.33,110.7,24042.0,105.3297,105.7497,105.3201,105.6733,24042.0
2019-06-14 10:00:00,110.65,110.68,110.4,110.53,14543.0,105.6256,105.6542,105.387,105.5111,14543.0
2019-06-14 10:05:00,110.53,110.79,110.52,110.79,5882.0,105.5111,105.7593,105.5015,105.7593,5882.0
2019-06-14 10:10:00,110.8,110.98,110.75,110.81,5100.0,105.7688,105.9406,105.7211,105.7783,5100.0
2019-06-14 10:15:00,110.8,111.0,110.74,110.86,8388.0,105.7688,105.9597,105.7115,105.8261,8388.0
2019-06-14 10:20:00,110.84,110.92,110.8,110.87,5564.0,105.807,105.8833,105.7688,105.8356,5564.0
2019-06-14 10:25:00,110.89,110.93,110.76,110.81,12897.0,105.8547,105.8929,105.7306,105.7783,12897.0
2019-06-14 10:30:00,110.82,110.87,110.76,110.81,12529.0,105.7879,105.8356,105.7306,105.7783,12529.0
2019-06-14 10:35:00,110.8,110.8,110.57,110.62,8551.0,105.7688,105.7688,105.5492,105.597,8551.0
2019-06-14 10:40:00,110.62,110.82,110.57,110.79,11988.0,105.597,105.7879,105.5492,105.7593,11988.0
2019-06-14 10:45:00,110.81,110.83,110.74,110.83,11746.0,105.7783,105.7974,105.7115,105.7974,11746.0
2019-06-14 10:50:00,110.83,110.85,110.74,110.81,43784.0,105.7974,105.8165,105.7115,105.7783,43784.0
2019-06-14 10:55:00,110.81,110.88,110.78,110.83,30688.0,105.7783,105.8452,105.7497,105.7974,30688.0
2019-06-14 11:00:00,110.85,111.04,110.82,111.04,11459.0,105.8165,105.9979,105.7879,105.9979,11459.0
2019-06-14 11:05:00,111.04,111.14,110.87,110.87,12547.0,105.9979,106.0934,105.8356,105.8356,12547.0
2019-06-14 11:10:00,110.89,110.89,110.76,110.87,15554.0,105.8547,105.8547,105.7306,105.8356,15554.0
2019-06-14 11:15:00,110.88,111.04,110.87,111.0,9751.0,105.8452,105.9979,105.8356,105.9597,9751.0
2019-06-14 11:20:00,111.0,111.07,110.94,110.98,29878.0,105.9597,106.0265,105.9024,105.9406,29878.0
2019-06-14 11:25:00,111.01,111.11,110.95,111.09,39114.0,105.9693,106.0647,105.912,106.0456,39114.0
2019-06-14 11:30:00,111.1,111.45,111.06,111.41,36048.0,106.0552,106.3893,106.017,106.3511,36048.0
2019-06-14 11:35:00,111.4,111.43,111.33,111.35,11590.0,106.3416,106.3702,106.2747,106.2938,11590.0
2019-06-14 11:40:00,111.34,111.38,111.16,111.19,7864.0,106.2843,106.3225,106.1125,106.1411,7864.0
2019-06-14 11:45:00,111.19,111.23,111.09,111.23,5905.0,106.1411,106.1793,106.0456,106.1793,5905.0
2019-06-14 11:50:00,111.2,111.25,111.14,111.14,6613.0,106.1506,106.1984,106.0934,106.0934,6613.0
2019-06-14 11:55:00,111.14,111.22,111.0,111.06,10182.0,106.0934,106.1697,105.9597,106.017,10182.0
2019-06-14 12:00:00,111.04,111.04,110.86,110.88,8439.0,105.9979,105.9979,105.8261,105.8452,8439.0
2019-06-14 12:05:00,110.85,110.94,110.83,110.84,5202.0,105.8165,105.9024,105.7974,105.807,5202.0
2019-06-14 12:10:00,110.81,110.87,110.8,110.81,11669.0,105.7783,105.8356,105.7688,105.7783,11669.0
2019-06-14 12:15:00,110.81,110.86,110.78,110.83,7499.0,105.7783,105.8261,105.7497,105.7974,7499.0
2019-06-14 12:20:00,110.81,110.86,110.81,110.84,8069.0,105.7783,105.8261,105.7783,105.807,8069.0
2019-06-14 12:25:00,110.85,110.86,110.83,110.84,4100.0,105.8165,105.8261,105.7974,105.807,4100.0
2019-06-14 12:30:00,110.82,110.92,110.82,110.9,11848.0,105.7879,105.8833,105.7879,105.8643,11848.0
2019-06-14 12:35:00,110.92,110.94,110.89,110.91,2937.0,105.8833,105.9024,105.8547,105.8738,2937.0
2019-06-14 12:40:00,110.92,110.92,110.81,110.86,2250.0,105.8833,105.8833,105.7783,105.8261,2250.0
2019-06-14 12:45:00,110.83,110.83,110.72,110.76,6260.0,105.7974,105.7974,105.6924,105.7306,6260.0
2019-06-14 12:50:00,110.78,110.97,110.78,110.95,74237.0,105.7497,105.9311,105.7497,105.912,74237.0
2019-06-14 12:55:00,110.95,111.0,110.9,110.94,4435.0,105.912,105.9597,105.8643,105.9024,4435.0
2019-06-14 13:00:00,110.94,110.96,110.81,110.82,4502.0,105.9024,105.9215,105.7783,105.7879,4502.0
2019-06-14 13:05:00,110.81,110.84,110.69,110.75,65900.0,105.7783,105.807,105.6638,105.7211,65900.0
2019-06-14 13:10:00,110.75,110.75,110.68,110.71,7035.0,105.7211,105.7211,105.6542,105.6829,7035.0
2019-06-14 13:15:00,110.73,110.73,110.66,110.69,3931.0,105.702,105.702,105.6352,105.6638,3931.0
2019-06-14 13:20:00,110.68,110.78,110.66,110.74,8993.0,105.6542,105.7497,105.6352,105.7115,8993.0
2019-06-14 13:25:00,110.7,110.7,110.66,110.69,2095.0,105.6733,105.6733,105.6352,105.6638,2095.0
2019-06-14 13:30:00,110.67,110.72,110.65,110.67,2950.0,105.6447,105.6924,105.6256,105.6447,2950.0
2019-06-14 13:35:00,110.67,110.82,110.67,110.8,3852.0,105.6447,105.7879,105.6447,105.7688,3852.0
2019-06-14 13:40:00,110.79,110.83,110.76,110.8,3277.0,105.7593,105.7974,105.7306,105.7688,3277.0
2019-06-14 13:45:00,110.78,110.78,110.67,110.71,4043.0,105.7497,105.7497,105.6447,105.6829,4043.0
2019-06-14 13:50:00,110.71,110.82,110.71,110.82,3078.0,105.6829,105.7879,105.6829,105.7879,3078.0
2019-06-14 13:55:00,110.82,110.84,110.77,110.8,3400.0,105.7879,105.807,105.7402,105.7688,3400.0
2019-06-14 14:00:00,110.79,110.9,110.78,110.9,3129.0,105.7593,105.8643,105.7497,105.8643,3129.0
2019-06-14 14:05:00,110.87,110.87,110.8,110.83,17277.0,105.8356,105.8356,105.7688,105.7974,17277.0
2019-06-14 14:10:00,110.82,110.85,110.8,110.82,4396.0,105.7879,105.8165,105.7688,105.7879,4396.0
2019-06-14 14:15:00,110.81,111.03,110.81,111.01,8127.0,105.7783,105.9884,105.7783,105.9693,8127.0
2019-06-14 14:20:00,111.02,111.1,110.98,110.99,18172.0,105.9788,106.0552,105.9406,105.9502,18172.0
2019-06-14 14:25:00,111.0,111.06,110.97,111.04,8980.0,105.9597,106.017,105.9311,105.9979,8980.0
2019-06-14 14:30:00,111.03,111.04,110.93,110.97,6198.0,105.9884,105.9979,105.8929,105.9311,6198.0
2019-06-14 14:35:00,111.0,111.06,110.99,111.03,2886.0,105.9597,106.017,105.9502,105.9884,2886.0
2019-06-14 14:40:00,111.01,111.02,110.88,110.94,8997.0,105.9693,105.9788,105.8452,105.9024,8997.0
2019-06-14 14:45:00,110.92,110.93,110.85,110.88,4949.0,105.8833,105.8929,105.8165,105.8452,4949.0
2019-06-14 14:50:00,110.87,110.87,110.78,110.78,4337.0,105.8356,105.8356,105.7497,105.7497,4337.0
2019-06-14 14:55:00,110.79,110.85,110.76,110.81,5877.0,105.7593,105.8165,105.7306,105.7783,5877.0
2019-06-14 15:00:00,110.81,110.85,110.75,110.81,8377.0,105.7783,105.8165,105.7211,105.7783,8377.0
2019-06-14 15:05:00,110.81,110.9,110.81,110.86,28145.0,105.7783,105.8643,105.7783,105.8261,28145.0
2019-06-14 15:10:00,110.85,110.88,110.85,110.86,5119.0,105.8165,105.8452,105.8165,105.8261,5119.0
2019-06-14 15:15:00,110.87,110.94,110.86,110.86,6930.0,105.8356,105.9024,105.8261,105.8261,6930.0
2019-06-14 15:20:00,110.86,111.02,110.86,111.01,8175.0,105.8261,105.9788,105.8261,105.9693,8175.0
2019-06-14 15:25:00,111.0,111.06,110.97,111.05,14821.0,105.9597,106.017,105.9311,106.0074,14821.0
2019-06-14 15:30:00,111.03,111.04,110.95,111.03,7246.0,105.9884,105.9979,105.912,105.9884,7246.0
2019-06-14 15:35:00,111.03,111.11,111.03,111.09,17004.0,105.9884,106.0647,105.9884,106.0456,17004.0
2019-06-14 15:40:00,111.08,111.08,111.03,111.05,13120.0,106.0361,106.0361,105.9884,106.0074,13120.0
2019-06-14 15:45:00,111.06,111.08,111.0,111.03,24410.0,106.017,106.0361,105.9597,105.9884,24410.0
2019-06-14 15:50:00,111.03,111.18,111.01,111.13,28642.0,105.9884,106.1315,105.9693,106.0838,28642.0
2019-06-14 15:55:00,111.13,111.13,110.8,110.81,85100.0,106.0838,106.0838,105.7688,105.7783,85100.0
2019-06-17 09:30:00,110.96,111.11,110.85,111.03,21209.0,105.9215,106.0647,105.8165,105.9884,21209.0
2019-06-17 09:35:00,111.25,111.25,110.83,110.85,3147.0,106.1984,106.1984,105.7974,105.8165,3147.0
2019-06-17 09:40:00,110.91,111.03,110.84,111.03,8986.0,105.8738,105.9884,105.807,105.9884,8986.0
2019-06-17 09:45:00,111.04,111.12,110.98,110.98,8379.0,105.9979,106.0743,105.9406,105.9406,8379.0
2019-06-17 09:50:00,110.98,111.08,110.96,111.08,3607.0,105.9406,106.0361,105.9215,106.0361,3607.0
2019-06-17 09:55:00,111.08,111.09,110.94,110.95,3232.0,106.0361,106.0456,105.9024,105.912,3232.0
2019-06-17 10:00:00,110.98,110.99,110.78,110.83,4204.0,105.9406,105.9502,105.7497,105.7974,4204.0
2019-06-17 10:05:00,110.86,110.92,110.8,110.8,6733.0,105.8261,105.8833,105.7688,105.7688,6733.0
2019-06-17 10:10:00,110.79,110.99,110.79,110.93,8278.0,105.7593,105.9502,105.7593,105.8929,8278.0
2019-06-17 10:15:00,110.95,111.03,110.95,111.01,4612.0,105.912,105.9884,105.912,105.9693,4612.0
2019-06-17 10:20:00,111.03,111.13,111.03,111.1,5389.0,105.9884,106.0838,105.9884,106.0552,5389.0
2019-06-17 10:25:00,111.12,111.21,111.11,111.21,4010.0,106.0743,106.1602,106.0647,106.1602,4010.0
2019-06-17 10:30:00,111.25,111.25,111.09,111.12,4251.0,106.1984,106.1984,106.0456,106.0743,4251.0
2019-06-17 10:35:00,111.12,111.19,111.09,111.11,4616.0,106.0743,106.1411,106.0456,106.0647,4616.0
2019-06-17 10:40:00,111.12,111.19,111.03,111.03,8014.0,106.0743,106.1411,105.9884,105.9884,8014.0
2019-06-17 10:45:00,111.02,111.02,110.67,110.69,13211.0,105.9788,105.9788,105.6447,105.6638,13211.0
2019-06-17 10:50:00,110.71,110.78,110.61,110.66,44361.0,105.6829,105.7497,105.5874,105.6352,44361.0
2019-06-17 10:55:00,110.67,110.82,110.64,110.81,22743.0,105.6447,105.7879,105.6161,105.7783,22743.0
2019-06-17 11:00:00,110.82,110.96,110.69,110.69,12264.0,105.7879,105.9215,105.6638,105.6638,12264.0
2019-06-17 11:05:00,110.67,110.67,110.43,110.5,9916.0,105.6447,105.6447,105.4156,105.4824,9916.0
2019-06-17 11:10:00,110.44,110.46,110.31,110.41,11668.0,105.4251,105.4442,105.301,105.3965,11668.0
2019-06-17 11:15:00,110.41,110.56,110.4,110.53,3797.0,105.3965,105.5397,105.387,105.5111,3797.0
2019-06-17 11:20:00,110.51,110.6,110.49,110.56,3828.0,105.492,105.5779,105.4729,105.5397,3828.0
2019-06-17 11:25:00,110.55,110.55,110.43,110.44,4008.0,105.5301,105.5301,105.4156,105.4251,4008.0
2019-06-17 11:30:00,110.45,110.48,110.35,110.42,4542.0,105.4347,105.4633,105.3392,105.4061,4542.0
2019-06-17 11:35:00,110.37,110.4,110.29,110.3,2300.0,105.3583,105.387,105.282,105.2915,2300.0
2019-06-17 11:40:00,110.28,110.29,110.2,110.2,2838.0,105.2724,105.282,105.196,105.196,2838.0
2019-06-17 11:45:00,110.17,110.21,110.13,110.2,2804.0,105.1674,105.2056,105.1292,105.196,2804.0
2019-06-17 11:50:00,110.2,110.22,110.08,110.08,4301.0,105.196,105.2151,105.0815,105.0815,4301.0
2019-06-17 11:55:00,110.1,110.14,110.04,110.06,14190.0,105.1006,105.1388,105.0433,105.0624,14190.0
2019-06-17 12:00:00,110.04,110.17,110.03,110.14,8044.0,105.0433,105.1674,105.0338,105.1388,8044.0
2019-06-17 12:05:00,110.14,110.27,110.13,110.25,4166.0,105.1388,105.2629,105.1292,105.2438,4166.0
2019-06-17 12:10:00,110.25,110.32,110.24,110.29,4620.0,105.2438,105.3106,105.2342,105.282,4620.0
2019-06-17 12:15:00,110.28,110.37,110.26,110.37,5946.0,105.2724,105.3583,105.2533,105.3583,5946.0
2019-06-17 12:20:00,110.37,110.37,110.32,110.36,4820.0,105.3583,105.3583,105.3106,105.3488,4820.0
2019-06-17 12:25:00,110.36,110.4,110.36,110.37,4221.0,105.3488,105.387,105.3488,105.3583,4221.0
2019-06-17 12:30:00,110.37,110.37,110.23,110.25,5393.0,105.3583,105.3583,105.2247,105.2438,5393.0
2019-06-17 12:35:00,110.26,110.32,110.24,110.31,2294.0,105.2533,105.3106,105.2342,105.301,2294.0
2019-06-17 12:40:00,110.3,110.33,110.29,110.33,666.0,105.2915,105.3201,105.282,105.3201,666.0
2019-06-17 12:45:00,110.37,110.37,110.29,110.33,3149.0,105.3583,105.3583,105.282,105.3201,3149.0
2019-06-17 12:50:00,110.34,110.38,110.31,110.34,4759.0,105.3297,105.3679,105.301,105.3297,4759.0
2019-06-17 12:55:00,110.35,110.44,110.33,110.44,4922.0,105.3392,105.4251,105.3201,105.4251,4922.0
2019-06-17 13:00:00,110.44,110.5,110.41,110.41,4387.0,105.4251,105.4824,105.3965,105.3965,4387.0
2019-06-17 13:05:00,110.41,110.42,110.26,110.27,6540.0,105.3965,105.4061,105.2533,105.2629,6540.0
2019-06-17 13:10:00,110.29,110.31,110.28,110.29,1200.0,105.282,105.301,105.2724,105.282,1200.0
2019-06-17 13:15:00,110.3,110.34,110.28,110.33,4445.0,105.2915,105.3297,105.2724,105.3201,4445.0
2019-06-17 13:20:00,110.32,110.39,110.32,110.37,2195.0,105.3106,105.3774,105.3106,105.3583,2195.0
2019-06-17 13:25:00,110.38,110.38,110.32,110.33,2502.0,105.3679,105.3679,105.3106,105.3201,2502.0
2019-06-17 13:30:00,110.32,110.37,110.32,110.35,4645.0,105.3106,105.3583,105.3106,105.3392,4645.0
2019-06-17 13:35:00,110.36,110.43,110.36,110.43,2915.0,105.3488,105.4156,105.3488,105.4156,2915.0
2019-06-17 13:40:00,110.44,110.48,110.42,110.43,4088.0,105.4251,105.4633,105.4061,105.4156,4088.0
2019-06-17 13:45:00,110.43,110.49,110.42,110.48,7995.0,105.4156,105.4729,105.4061,105.4633,7995.0
2019-06-17 13:50:00,110.46,110.57,110.45,110.56,14190.0,105.4442,105.5492,105.4347,105.5397,14190.0
2019-06-17 13:55:00,110.55,110.55,110.49,110.5,2490.0,105.5301,105.5301,105.4729,105.4824,2490.0
2019-06-17 14:00:00,110.47,110.6,110.47,110.57,8344.0,105.4538,105.5779,105.4538,105.5492,8344.0
2019-06-17 14:05:00,110.57,110.58,110.4,110.42,5783.0,105.5492,105.5588,105.387,105.4061,5783.0
2019-06-17 14:10:00,110.42,110.47,110.4,110.44,4623.0,105.4061,105.4538,105.387,105.4251,4623.0
2019-06-17 14:15:00,110.45,110.53,110.44,110.49,5512.0,105.4347,105.5111,105.4251,105.4729,5512.0
2019-06-17 14:20:00,110.49,110.56,110.44,110.56,7192.0,105.4729,105.5397,105.4251,105.5397,7192.0
2019-06-17 14:25:00,110.55,110.56,110.49,110.51,8007.0,105.5301,105.5397,105.4729,105.492,8007.0
2019-06-17 14:30:00,110.52,110.55,110.3,110.3,9244.0,105.5015,105.5301,105.2915,105.2915,9244.0
2019-06-17 14:35:00,110.32,110.38,110.31,110.36,2642.0,105.3106,105.3679,105.301,105.3488,2642.0
2019-06-17 14:40:00,110.36,110.45,110.34,110.43,12178.0,105.3488,105.4347,105.3297,105.4156,12178.0
2019-06-17 14:45:00,110.46,110.55,110.43,110.55,4120.0,105.4442,105.5301,105.4156,105.5301,4120.0
2019-06-17 14:50:00,110.57,110.57,110.52,110.52,3902.0,105.5492,105.5492,105.5015,105.5015,3902.0
2019-06-17 14:55:00,110.49,110.54,110.48,110.51,2000.0,105.4729,105.5206,105.4633,105.492,2000.0
2019-06-17 15:00:00,110.52,110.55,110.48,110.55,3027.0,105.5015,105.5301,105.4633,105.5301,3027.0
2019-06-17 15:05:00,110.53,110.65,110.53,110.63,6581.0,105.5111,105.6256,105.5111,105.6065,6581.0
2019-06-17 15:10:00,110.64,110.65,110.6,110.64,4340.0,105.6161,105.6256,105.5779,105.6161,4340.0
2019-06-17 15:15:00,110.63,110.65,110.53,110.54,3129.0,105.6065,105.6256,105.5111,105.5206,3129.0
2019-06-17 15:20:00,110.52,110.62,110.51,110.62,7970.0,105.5015,105.597,105.492,105.597,7970.0
2019-06-17 15:25:00,110.62,110.84,110.62,110.79,24597.0,105.597,105.807,105.597,105.7593,24597.0
2019-06-17 15:30:00,110.75,110.75,110.67,110.7,6184.0,105.7211,105.7211,105.6447,105.6733,6184.0
2019-06-17 15:35:00,110.72,110.73,110.62,110.64,7374.0,105.6924,105.702,105.597,105.6161,7374.0
2019-06-17 15:40:00,110.64,110.68,110.61,110.64,7548.0,105.6161,105.6542,105.5874,105.6161,7548.0
2019-06-17 15:45:00,110.65,110.77,110.62,110.72,16453.0,105.6256,105.7402,105.597,105.6924,16453.0
2019-06-17 15:50:00,110.72,110.72,110.6,110.65,17073.0,105.6924,105.6924,105.5779,105.6256,17073.0
2019-06-17 15:55:00,110.66,110.82,110.64,110.77,66113.0,105.6352,105.7879,105.6161,105.7402,66113.0
2019-06-18 09:30:00,111.17,111.45,110.72,110.85,46009.0,106.122,106.3893,105.6924,105.8165,46009.0
2019-06-18 09:35:00,110.91,111.32,110.75,111.22,20809.0,105.8738,106.2652,105.7211,106.1697,20809.0
2019-06-18 09:40:00,111.15,111.57,110.93,111.43,21294.0,106.1029,106.5038,105.8929,106.3702,21294.0
2019-06-18 09:45:00,111.35,111.82,111.26,111.82,9779.0,106.2938,106.7425,106.2079,106.7425,9779.0
2019-06-18 09:50:00,111.73,111.85,111.57,111.69,8566.0,106.6566,106.7711,106.5038,106.6184,8566.0
2019-06-18 09:55:00,111.68,111.78,111.29,111.78,12673.0,106.6088,106.7043,106.2365,106.7043,12673.0
2019-06-18 10:00:00,111.8,112.01,111.75,111.98,15037.0,106.7234,106.9239,106.6757,106.8952,15037.0
2019-06-18 10:05:00,111.98,112.1,111.87,111.9,10465.0,106.8952,107.0098,106.7902,106.8188,10465.0
2019-06-18 10:10:00,111.96,111.96,111.69,111.78,26975.0,106.8761,106.8761,106.6184,106.7043,26975.0
2019-06-18 10:15:00,111.82,111.87,111.72,111.8,35523.0,106.7425,106.7902,106.647,106.7234,35523.0
2019-06-18 10:20:00,111.86,111.92,111.75,111.85,13679.0,106.7807,106.8379,106.6757,106.7711,13679.0
2019-06-18 10:25:00,111.8,111.94,111.76,111.83,4938.0,106.7234,106.857,106.6852,106.752,4938.0
2019-06-18 10:30:00,111.84,111.86,111.79,111.83,11228.0,106.7616,106.7807,106.7138,106.752,11228.0
2019-06-18 10:35:00,111.8,111.86,111.77,111.86,5755.0,106.7234,106.7807,106.6948,106.7807,5755.0
2019-06-18 10:40:00,111.88,111.88,111.8,111.85,11251.0,106.7998,106.7998,106.7234,106.7711,11251.0
2019-06-18 10:45:00,111.85,111.89,111.8,111.89,18309.0,106.7711,106.8093,106.7234,106.8093,18309.0
2019-06-18 10:50:00,111.87,111.97,111.79,111.97,48409.0,106.7902,106.8857,106.7138,106.8857,48409.0
2019-06-18 10:55:00,111.98,112.04,111.93,111.93,4347.0,106.8952,106.9525,106.8475,106.8475,4347.0
2019-06-18 11:00:00,111.96,111.98,111.81,111.84,11231.0,106.8761,106.8952,106.7329,106.7616,11231.0
2019-06-18 11:05:00,111.81,112.0,111.81,111.87,7432.0,106.7329,106.9143,106.7329,106.7902,7432.0
2019-06-18 11:10:00,111.9,112.02,111.9,112.0,10479.0,106.8188,106.9334,106.8188,106.9143,10479.0
2019-06-18 11:15:00,111.98,112.1,111.98,112.04,3650.0,106.8952,107.0098,106.8952,106.9525,3650.0
2019-06-18 11:20:00,112.05,112.1,111.82,111.89,10392.0,106.962,107.0098,106.7425,106.8093,10392.0
2019-06-18 11:25:00,111.96,112.11,111.95,112.11,7491.0,106.8761,107.0193,106.8666,107.0193,7491.0
2019-06-18 11:30:00,112.1,112.1,111.96,112.01,4244.0,107.0098,107.0098,106.8761,106.9239,4244.0
2019-06-18 11:35:00,112.06,112.13,112.05,112.11,6629.0,106.9716,107.0384,106.962,107.0193,6629.0
2019-06-18 11:40:00,112.13,112.19,112.07,112.19,4464.0,107.0384,107.0957,106.9811,107.0957,4464.0
2019-06-18 11:45:00,112.23,112.32,112.14,112.17,6180.0,107.1339,107.2198,107.048,107.0766,6180.0
2019-06-18 11:50:00,112.22,112.29,112.17,112.2,5100.0,107.1243,107.1911,107.0766,107.1052,5100.0
2019-06-18 11:55:00,112.24,112.38,112.22,112.33,3000.0,107.1434,107.2771,107.1243,107.2293,3000.0
2019-06-18 12:00:00,112.36,112.5,112.36,112.46,60223.0,107.258,107.3916,107.258,107.3534,60223.0
2019-06-18 12:05:00,112.49,112.51,112.42,112.47,5573.0,107.3821,107.4012,107.3152,107.363,5573.0
2019-06-18 12:10:00,112.49,112.61,112.48,112.59,56268.0,107.3821,107.4966,107.3725,107.4775,56268.0
2019-06-18 12:15:00,112.59,112.83,112.57,112.63,74783.0,107.4775,107.7066,107.4584,107.5157,74783.0
2019-06-18 12:20:00,112.63,112.78,112.63,112.76,11117.0,107.5157,107.6589,107.5157,107.6398,11117.0
2019-06-18 12:25:00,112.74,112.76,112.66,112.73,16580.0,107.6207,107.6398,107.5443,107.6112,16580.0
2019-06-18 12:30:00,112.76,112.89,112.75,112.85,8534.0,107.6398,107.7639,107.6303,107.7257,8534.0
2019-06-18 12:35:00,112.86,112.87,112.8,112.86,11869.0,107.7353,107.7448,107.678,107.7353,11869.0
2019-06-18 12:40:00,112.88,112.96,112.82,112.92,12041.0,107.7543,107.8307,107.6971,107.7925,12041.0
2019-06-18 12:45:00,112.92,112.92,112.8,112.89,10443.0,107.7925,107.7925,107.678,107.7639,10443.0
2019-06-18 12:50:00,112.9,113.0,112.87,112.99,12183.0,107.7734,107.8689,107.7448,107.8594,12183.0
2019-06-18 12:55:00,113.0,113.09,112.99,113.06,13089.0,107.8689,107.9548,107.8594,107.9262,13089.0
2019-06-18 13:00:00,113.06,113.19,112.99,113.11,32684.0,107.9262,108.0503,107.8594,107.9739,32684.0
2019-06-18 13:05:00,113.1,113.13,112.99,113.12,22117.0,107.9644,107.993,107.8594,107.9835,22117.0
2019-06-18 13:10:00,113.11,113.28,113.11,113.24,14891.0,107.9739,108.1362,107.9739,108.098,14891.0
2019-06-18 13:15:00,113.25,113.28,113.21,113.26,18632.0,108.1075,108.1362,108.0694,108.1171,18632.0
2019-06-18 13:20:00,113.26,113.29,113.23,113.28,11351.0,108.1171,108.1457,108.0885,108.1362,11351.0
2019-06-18 13:25:00,113.28,113.28,113.12,113.19,17064.0,108.1362,108.1362,107.9835,108.0503,17064.0
2019-06-18 13:30:00,113.22,113.28,113.2,113.23,11443.0,108.0789,108.1362,108.0598,108.0885,11443.0
2019-06-18 13:35:00,113.24,113.3,113.23,113.29,15755.0,108.098,108.1553,108.0885,108.1457,15755.0
2019-06-18 13:40:00,113.28,113.31,113.25,113.29,8894.0,108.1362,108.1648,108.1075,108.1457,8894.0
2019-06-18 13:45:00,113.3,113.32,113.08,113.09,39366.0,108.1553,108.1744,107.9453,107.9548,39366.0
2019-06-18 13:50:00,113.07,113.11,113.04,113.09,14002.0,107.9357,107.9739,107.9071,107.9548,14002.0
2019-06-18 13:55:00,113.09,113.09,113.03,113.04,9736.0,107.9548,107.9548,107.8975,107.9071,9736.0
2019-06-18 14:00:00,113.03,113.07,112.9,112.92,15010.0,107.8975,107.9357,107.7734,107.7925,15010.0
2019-06-18 14:05:00,112.93,113.03,112.92,113.02,13642.0,107.8021,107.8975,107.7925,107.888,13642.0
2019-06-18 14:10:00,113.02,113.03,112.85,112.87,15029.0,107.888,107.8975,107.7257,107.7448,15029.0
2019-06-18 14:15:00,112.87,112.91,112.85,112.9,10027.0,107.7448,107.783,107.7257,107.7734,10027.0
2019-06-18 14:20:00,112.9,112.92,112.83,112.91,13905.0,107.7734,107.7925,107.7066,107.783,13905.0
2019-06-18 14:25:00,112.93,112.98,112.88,112.98,18469.0,107.8021,107.8498,107.7543,107.8498,18469.0
2019-06-18 14:30:00,112.95,113.04,112.91,112.99,8898.0,107.8212,107.9071,107.783,107.8594,8898.0
2019-06-18 14:35:00,113.0,113.17,112.95,112.96,54995.0,107.8689,108.0312,107.8212,107.8307,54995.0
2019-06-18 14:40:00,112.98,112.98,112.83,112.86,6876.0,107.8498,107.8498,107.7066,107.7353,6876.0
2019-06-18 14:45:00,112.85,112.85,112.78,112.78,5538.0,107.7257,107.7257,107.6589,107.6589,5538.0
2019-06-18 14:50:00,112.81,112.84,112.8,112.81,13220.0,107.6875,107.7162,107.678,107.6875,13220.0
2019-06-18 14:55:00,112.8,112.88,112.78,112.85,31888.0,107.678,107.7543,107.6589,107.7257,31888.0
2019-06-18 15:00:00,112.84,112.98,112.83,112.97,21735.0,107.7162,107.8498,107.7066,107.8403,21735.0
2019-06-18 15:05:00,112.98,113.08,112.9,112.94,17361.0,107.8498,107.9453,107.7734,107.8116,17361.0
2019-06-18 15:10:00,112.94,113.0,112.88,112.9,13913.0,107.8116,107.8689,107.7543,107.7734,13913.0
2019-06-18 15:15:00,112.89,113.05,112.87,113.05,12762.0,107.7639,107.9166,107.7448,107.9166,12762.0
2019-06-18 15:20:00,113.03,113.08,113.02,113.08,18634.0,107.8975,107.9453,107.888,107.9453,18634.0
2019-06-18 15:25:00,113.07,113.13,113.05,113.11,25047.0,107.9357,107.993,107.9166,107.9739,25047.0
2019-06-18 15:30:00,113.11,113.11,112.91,113.06,43880.0,107.9739,107.9739,107.783,107.9262,43880.0
2019-06-18 15:35:00,113.06,113.23,113.05,113.23,45705.0,107.9262,108.0885,107.9166,108.0885,45705.0
2019-06-18 15:40:00,113.23,113.49,113.22,113.32,136076.0,108.0885,108.3367,108.0789,108.1744,136076.0
2019-06-18 15:45:00,113.32,113.33,113.24,113.33,45490.0,108.1744,108.1839,108.098,108.1839,45490.0
2019-06-18 15:50:00,113.32,113.35,113.12,113.32,57168.0,108.1744,108.203,107.9835,108.1744,57168.0
2019-06-18 15:55:00,113.33,113.44,113.22,113.38,139578.0,108.1839,108.2889,108.0789,108.2316,139578.0
2019-06-19 09:30:00,113.33,113.59,113.33,113.44,33253.0,108.1839,108.4321,108.1839,108.2889,33253.0
2019-06-19 09:35:00,113.49,113.52,113.28,113.45,15206.0,108.3367,108.3653,108.1362,108.2985,15206.0
2019-06-19 09:40:00,113.38,113.38,113.04,113.32,14711.0,108.2316,108.2316,107.9071,108.1744,14711.0
2019-06-19 09:45:00,113.32,113.49,113.29,113.48,11447.0,108.1744,108.3367,108.1457,108.3271,11447.0
2019-06-19 09:50:00,113.46,113.67,113.45,113.67,6521.0,108.308,108.5085,108.2985,108.5085,6521.0
2019-06-19 09:55:00,113.62,113.95,113.61,113.87,22670.0,108.4607,108.7758,108.4512,108.6994,22670.0
2019-06-19 10:00:00,113.95,114.22,113.83,114.05,29967.0,108.7758,109.0335,108.6612,108.8712,29967.0
2019-06-19 10:05:00,114.0,114.23,113.97,114.09,18720.0,108.8235,109.043,108.7949,108.9094,18720.0
2019-06-19 10:10:00,114.11,114.3,113.98,114.14,75837.0,108.9285,109.1099,108.8044,108.9571,75837.0
2019-06-19 10:15:00,114.14,114.3,114.06,114.06,38314.0,108.9571,109.1099,108.8808,108.8808,38314.0
2019-06-19 10:20:00,114.08,114.31,114.06,114.27,12003.0,108.8999,109.1194,108.8808,109.0812,12003.0
2019-06-19 10:25:00,114.26,114.29,113.95,113.95,12498.0,109.0717,109.1003,108.7758,108.7758,12498.0
2019-06-19 10:30:00,113.91,114.0,113.84,113.92,11890.0,108.7376,108.8235,108.6708,108.7471,11890.0
2019-06-19 10:35:00,113.93,113.93,113.68,113.73,11398.0,108.7567,108.7567,108.518,108.5658,11398.0
2019-06-19 10:40:00,113.74,113.9,113.66,113.9,10861.0,108.5753,108.728,108.4989,108.728,10861.0
2019-06-19 10:45:00,113.9,113.94,113.84,113.87,6009.0,108.728,108.7662,108.6708,108.6994,6009.0
2019-06-19 10:50:00,113.87,114.05,113.85,113.87,23767.0,108.6994,108.8712,108.6803,108.6994,23767.0
2019-06-19 10:55:00,113.87,113.94,113.82,113.86,22685.0,108.6994,108.7662,108.6517,108.6898,22685.0
2019-06-19 11:00:00,113.84,113.88,113.78,113.85,28430.0,108.6708,108.7089,108.6135,108.6803,28430.0
2019-06-19 11:05:00,113.88,113.97,113.82,113.96,14340.0,108.7089,108.7949,108.6517,108.7853,14340.0
2019-06-19 11:10:00,113.97,114.03,113.94,113.94,13513.0,108.7949,108.8521,108.7662,108.7662,13513.0
2019-06-19 11:15:00,113.92,113.96,113.71,113.78,14879.0,108.7471,108.7853,108.5467,108.6135,14879.0
2019-06-19 11:20:00,113.78,113.92,113.77,113.91,12807.0,108.6135,108.7471,108.6039,108.7376,12807.0
2019-06-19 11:25:00,113.89,113.96,113.89,113.94,12450.0,108.7185,108.7853,108.7185,108.7662,12450.0
2019-06-19 11:30:00,113.93,113.93,113.56,113.56,11508.0,108.7567,108.7567,108.4035,108.4035,11508.0
2019-06-19 11:35:00,113.55,113.56,113.33,113.35,18332.0,108.3939,108.4035,108.1839,108.203,18332.0
2019-06-19 11:40:00,113.36,113.5,113.36,113.42,7762.0,108.2126,108.3462,108.2126,108.2698,7762.0
2019-06-19 11:45:00,113.37,113.37,113.26,113.28,14726.0,108.2221,108.2221,108.1171,108.1362,14726.0
2019-06-19 11:50:00,113.28,113.53,113.21,113.4,31674.0,108.1362,108.3748,108.0694,108.2507,31674.0
2019-06-19 11:55:00,113.42,113.44,113.27,113.29,8210.0,108.2698,108.2889,108.1266,108.1457,8210.0
2019-06-19 12:00:00,113.28,113.3,113.07,113.13,8675.0,108.1362,108.1553,107.9357,107.993,8675.0
2019-06-19 12:05:00,113.15,113.15,113.07,113.1,5511.0,108.0121,108.0121,107.9357,107.9644,5511.0
2019-06-19 12:10:00,113.09,113.24,113.03,113.09,8593.0,107.9548,108.098,107.8975,107.9548,8593.0
2019-06-19 12:15:00,113.09,113.16,113.03,113.16,35890.0,107.9548,108.0216,107.8975,108.0216,35890.0
2019-06-19 12:20:00,113.17,113.18,113.11,113.14,6141.0,108.0312,108.0407,107.9739,108.0025,6141.0
2019-06-19 12:25:00,113.14,113.25,113.13,113.21,7707.0,108.0025,108.1075,107.993,108.0694,7707.0
2019-06-19 12:30:00,113.21,113.35,113.21,113.28,5505.0,108.0694,108.203,108.0694,108.1362,5505.0
2019-06-19 12:35:00,113.29,113.29,113.18,113.22,6435.0,108.1457,108.1457,108.0407,108.0789,6435.0
2019-06-19 12:40:00,113.22,113.22,113.14,113.2,11793.0,108.0789,108.0789,108.0025,108.0598,11793.0
2019-06-19 12:45:00,113.19,113.26,113.14,113.25,9418.0,108.0503,108.1171,108.0025,108.1075,9418.0
2019-06-19 12:50:00,113.25,113.27,113.15,113.27,50606.0,108.1075,108.1266,108.0121,108.1266,50606.0
2019-06-19 12:55:00,113.29,113.29,113.15,113.2,9029.0,108.1457,108.1457,108.0121,108.0598,9029.0
2019-06-19 13:00:00,113.2,113.36,113.15,113.36,28255.0,108.0598,108.2126,108.0121,108.2126,28255.0
2019-06-19 13:05:00,113.34,113.45,113.34,113.43,12353.0,108.1935,108.2985,108.1935,108.2794,12353.0
2019-06-19 13:10:00,113.44,113.44,113.29,113.3,8514.0,108.2889,108.2889,108.1457,108.1553,8514.0
2019-06-19 13:15:00,113.3,113.32,113.23,113.25,11733.0,108.1553,108.1744,108.0885,108.1075,11733.0
2019-06-19 13:20:00,113.23,113.28,113.18,113.27,11446.0,108.0885,108.1362,108.0407,108.1266,11446.0
2019-06-19 13:25:00,113.28,113.31,113.23,113.29,5903.0,108.1362,108.1648,108.0885,108.1457,5903.0
2019-06-19 13:30:00,113.28,113.31,113.27,113.28,5430.0,108.1362,108.1648,108.1266,108.1362,5430.0
2019-06-19 13:35:00,113.27,113.37,113.27,113.31,7693.0,108.1266,108.2221,108.1266,108.1648,7693.0
2019-06-19 13:40:00,113.31,113.36,113.23,113.25,8831.0,108.1648,108.2126,108.0885,108.1075,8831.0
2019-06-19 13:45:00,113.25,113.29,113.23,113.29,12908.0,108.1075,108.1457,108.0885,108.1457,12908.0
2019-06-19 13:50:00,113.29,113.36,113.21,113.33,25013.0,108.1457,108.2126,108.0694,108.1839,25013.0
2019-06-19 13:55:00,113.31,113.47,113.29,113.47,12398.0,108.1648,108.3176,108.1457,108.3176,12398.0
2019-06-19 14:00:00,113.46,113.66,113.22,113.61,26704.0,108.308,108.4989,108.0789,108.4512,26704.0
2019-06-19 14:05:00,113.65,113.74,113.47,113.53,29467.0,108.4894,108.5753,108.3176,108.3748,29467.0
2019-06-19 14:10:00,113.5,113.75,113.47,113.7,14885.0,108.3462,108.5848,108.3176,108.5371,14885.0
2019-06-19 14:15:00,113.72,113.75,113.63,113.74,10059.0,108.5562,108.5848,108.4703,108.5753,10059.0
2019-06-19 14:20:00,113.71,113.75,113.59,113.69,13194.0,108.5467,108.5848,108.4321,108.5276,13194.0
2019-06-19 14:25:00,113.73,114.01,113.73,113.89,16390.0,108.5658,108.833,108.5658,108.7185,16390.0
2019-06-19 14:30:00,113.86,114.18,113.83,114.02,9599.0,108.6898,108.9953,108.6612,108.8426,9599.0
2019-06-19 14:35:00,114.03,114.05,113.85,113.85,9660.0,108.8521,108.8712,108.6803,108.6803,9660.0
2019-06-19 14:40:00,113.83,114.0,113.81,114.0,17028.0,108.6612,108.8235,108.6421,108.8235,17028.0
2019-06-19 14:45:00,114.01,114.03,113.8,113.85,8850.0,108.833,108.8521,108.6326,108.6803,8850.0
2019-06-19 14:50:00,113.84,114.02,113.82,113.92,8162.0,108.6708,108.8426,108.6517,108.7471,8162.0
2019-06-19 14:55:00,113.92,113.95,113.8,113.93,11390.0,108.7471,108.7758,108.6326,108.7567,11390.0
2019-06-19 15:00:00,113.94,114.06,113.92,114.03,9348.0,108.7662,108.8808,108.7471,108.8521,9348.0
2019-06-19 15:05:00,114.03,114.1,113.96,114.06,29866.0,108.8521,108.919,108.7853,108.8808,29866.0
2019-06-19 15:10:00,114.07,114.1,114.02,114.02,15026.0,108.8903,108.919,108.8426,108.8426,15026.0
2019-06-19 15:15:00,114.02,114.04,114.0,114.04,9926.0,108.8426,108.8617,108.8235,108.8617,9926.0
2019-06-19 15:20:00,114.05,114.1,113.93,114.08,32403.0,108.8712,108.919,108.7567,108.8999,32403.0
2019-06-19 15:25:00,114.09,114.17,114.05,114.17,10781.0,108.9094,108.9858,108.8712,108.9858,10781.0
2019-06-19 15:30:00,114.16,114.23,114.13,114.21,15262.0,108.9762,109.043,108.9476,109.024,15262.0
2019-06-19 15:35:00,114.21,114.23,114.14,114.14,18073.0,109.024,109.043,108.9571,108.9571,18073.0
2019-06-19 15:40:00,114.13,114.33,114.12,114.17,62117.0,108.9476,109.1385,108.938,108.9858,62117.0
2019-06-19 15:45:00,114.17,114.36,114.16,114.36,33512.0,108.9858,109.1671,108.9762,109.1671,33512.0
2019-06-19 15:50:00,114.35,114.45,114.31,114.38,29442.0,109.1576,109.2531,109.1194,109.1862,29442.0
2019-06-19 15:55:00,114.37,114.4,114.24,114.27,88381.0,109.1767,109.2053,109.0526,109.0812,88381.0
2019-06-20 09:30:00,115.33,116.0,115.0,115.93,116944.0,110.0931,110.7327,109.7781,110.6659,116944.0
2019-06-20 09:35:00,115.88,116.47,115.59,115.59,120904.0,110.6181,111.1813,110.3413,110.3413,120904.0
2019-06-20 09:40:00,115.59,115.74,115.1,115.29,27568.0,110.3413,110.4845,109.8735,110.0549,27568.0
2019-06-20 09:45:00,115.24,115.49,115.23,115.32,21092.0,110.0072,110.2458,109.9976,110.0836,21092.0
2019-06-20 09:50:00,115.23,115.39,115.12,115.15,17761.0,109.9976,110.1504,109.8926,109.9213,17761.0
2019-06-20 09:55:00,115.19,115.41,115.15,115.26,18912.0,109.9595,110.1695,109.9213,110.0263,18912.0
2019-06-20 10:00:00,115.26,115.62,115.17,115.52,32832.0,110.0263,110.3699,109.9404,110.2745,32832.0
2019-06-20 10:05:00,115.52,115.52,115.23,115.26,11664.0,110.2745,110.2745,109.9976,110.0263,11664.0
2019-06-20 10:10:00,115.28,115.54,115.24,115.38,12527.0,110.0454,110.2936,110.0072,110.1408,12527.0
2019-06-20 10:15:00,115.4,115.4,115.01,115.05,11673.0,110.1599,110.1599,109.7876,109.8258,11673.0
2019-06-20 10:20:00,115.01,115.19,114.98,115.09,23197.0,109.7876,109.9595,109.759,109.864,23197.0
2019-06-20 10:25:00,115.12,115.16,115.02,115.09,13561.0,109.8926,109.9308,109.7972,109.864,13561.0
2019-06-20 10:30:00,115.05,115.06,114.76,114.77,15546.0,109.8258,109.8354,109.549,109.5585,15546.0
2019-06-20 10:35:00,114.75,114.78,114.48,114.63,18529.0,109.5394,109.5681,109.2817,109.4249,18529.0
2019-06-20 10:40:00,114.66,114.68,114.46,114.49,28655.0,109.4535,109.4726,109.2626,109.2912,28655.0
2019-06-20 10:45:00,114.49,114.58,114.46,114.5,11225.0,109.2912,109.3772,109.2626,109.3008,11225.0
2019-06-20 10:50:00,114.52,114.6,114.36,114.44,26001.0,109.3199,109.3962,109.1671,109.2435,26001.0
2019-06-20 10:55:00,114.42,114.43,114.16,114.25,41318.0,109.2244,109.234,108.9762,109.0621,41318.0
2019-06-20 11:00:00,114.25,114.42,114.13,114.14,77861.0,109.0621,109.2244,108.9476,108.9571,77861.0
2019-06-20 11:05:00,114.12,114.24,114.03,114.15,28137.0,108.938,109.0526,108.8521,108.9667,28137.0
2019-06-20 11:10:00,114.13,114.13,113.93,113.99,12555.0,108.9476,108.9476,108.7567,108.8139,12555.0
2019-06-20 11:15:00,114.05,114.05,113.75,113.75,85966.0,108.8712,108.8712,108.5848,108.5848,85966.0
2019-06-20 11:20:00,113.75,113.85,113.74,113.8,11498.0,108.5848,108.6803,108.5753,108.6326,11498.0
2019-06-20 11:25:00,113.78,113.79,113.56,113.59,11818.0,108.6135,108.623,108.4035,108.4321,11818.0
2019-06-20 11:30:00,113.59,113.62,113.53,113.58,19895.0,108.4321,108.4607,108.3748,108.4226,19895.0
2019-06-20 11:35:00,113.59,113.7,113.59,113.67,6249.0,108.4321,108.5371,108.4321,108.5085,6249.0
2019-06-20 11:40:00,113.67,113.67,113.43,113.63,33671.0,108.5085,108.5085,108.2794,108.4703,33671.0
2019-06-20 11:45:00,113.61,113.71,113.61,113.68,12446.0,108.4512,108.5467,108.4512,108.518,12446.0
2019-06-20 11:50:00,113.7,113.85,113.67,113.8,8596.0,108.5371,108.6803,108.5085,108.6326,8596.0
2019-06-20 11:55:00,113.84,113.86,113.74,113.75,11003.0,108.6708,108.6898,108.5753,108.5848,11003.0
2019-06-20 12:00:00,113.76,113.78,113.58,113.58,19411.0,108.5944,108.6135,108.4226,108.4226,19411.0
2019-06-20 12:05:00,113.61,113.68,113.49,113.5,14000.0,108.4512,108.518,108.3367,108.3462,14000.0
2019-06-20 12:10:00,113.49,113.51,113.3,113.31,11544.0,108.3367,108.3557,108.1553,108.1648,11544.0
2019-06-20 12:15:00,113.29,113.36,113.16,113.22,14174.0,108.1457,108.2126,108.0216,108.0789,14174.0
2019-06-20 12:20:00,113.23,113.53,113.17,113.53,12333.0,108.0885,108.3748,108.0312,108.3748,12333.0
2019-06-20 12:25:00,113.53,113.57,113.48,113.55,6926.0,108.3748,108.413,108.3271,108.3939,6926.0
2019-06-20 12:30:00,113.57,113.57,113.28,113.32,33703.0,108.413,108.413,108.1362,108.1744,33703.0
2019-06-20 12:35:00,113.29,113.3,113.12,113.13,21133.0,108.1457,108.1553,107.9835,107.993,21133.0
2019-06-20 12:40:00,113.1,113.27,113.1,113.27,17050.0,107.9644,108.1266,107.9644,108.1266,17050.0
2019-06-20 12:45:00,113.28,113.34,113.21,113.22,9192.0,108.1362,108.1935,108.0694,108.0789,9192.0
2019-06-20 12:50:00,113.21,113.27,113.19,113.2,14495.0,108.0694,108.1266,108.0503,108.0598,14495.0
2019-06-20 12:55:00,113.2,113.47,113.17,113.34,12976.0,108.0598,108.3176,108.0312,108.1935,12976.0
2019-06-20 13:00:00,113.35,113.42,113.34,113.36,7609.0,108.203,108.2698,108.1935,108.2126,7609.0
2019-06-20 13:05:00,113.37,113.47,113.34,113.47,5186.0,108.2221,108.3176,108.1935,108.3176,5186.0
2019-06-20 13:10:00,113.44,113.47,113.42,113.46,8066.0,108.2889,108.3176,108.2698,108.308,8066.0
2019-06-20 13:15:00,113.46,113.51,113.45,113.51,9505.0,108.308,108.3557,108.2985,108.3557,9505.0
2019-06-20 13:20:00,113.52,113.62,113.52,113.6,9297.0,108.3653,108.4607,108.3653,108.4417,9297.0
2019-06-20 13:25:00,113.6,113.63,113.55,113.61,7286.0,108.4417,108.4703,108.3939,108.4512,7286.0
2019-06-20 13:30:00,113.62,113.64,113.59,113.61,6724.0,108.4607,108.4798,108.4321,108.4512,6724.0
2019-06-20 13:35:00,113.62,113.64,113.51,113.51,31762.0,108.4607,108.4798,108.3557,108.3557,31762.0
2019-06-20 13:40:00,113.52,113.59,113.46,113.48,10928.0,108.3653,108.4321,108.308,108.3271,10928.0
2019-06-20 13:45:00,113.49,113.51,113.45,113.51,9320.0,108.3367,108.3557,108.2985,108.3557,9320.0
2019-06-20 13:50:00,113.5,113.5,113.43,113.49,26690.0,108.3462,108.3462,108.2794,108.3367,26690.0
2019-06-20 13:55:00,113.49,113.59,113.46,113.46,8992.0,108.3367,108.4321,108.308,108.308,8992.0
2019-06-20 14:00:00,113.46,113.53,113.28,113.3,16944.0,108.308,108.3748,108.1362,108.1553,16944.0
2019-06-20 14:05:00,113.32,113.4,113.3,113.3,20540.0,108.1744,108.2507,108.1553,108.1553,20540.0
2019-06-20 14:10:00,113.31,113.33,113.24,113.24,19827.0,108.1648,108.1839,108.098,108.098,19827.0
2019-06-20 14:15:00,113.23,113.3,113.2,113.28,16368.0,108.0885,108.1553,108.0598,108.1362,16368.0
2019-06-20 14:20:00,113.27,113.31,113.18,113.19,16918.0,108.1266,108.1648,108.0407,108.0503,16918.0
2019-06-20 14:25:00,113.19,113.19,113.11,113.14,12539.0,108.0503,108.0503,107.9739,108.0025,12539.0
2019-06-20 14:30:00,113.14,113.22,112.96,112.98,52400.0,108.0025,108.0789,107.8307,107.8498,52400.0
2019-06-20 14:35:00,112.97,113.08,112.94,113.03,37797.0,107.8403,107.9453,107.8116,107.8975,37797.0
2019-06-20 14:40:00,113.03,113.18,113.02,113.11,17393.0,107.8975,108.0407,107.888,107.9739,17393.0
2019-06-20 14:45:00,113.1,113.17,113.08,113.15,14402.0,107.9644,108.0312,107.9453,108.0121,14402.0
2019-06-20 14:50:00,113.15,113.18,113.07,113.14,20073.0,108.0121,108.0407,107.9357,108.0025,20073.0
2019-06-20 14:55:00,113.12,113.19,113.09,113.13,16205.0,107.9835,108.0503,107.9548,107.993,16205.0
2019-06-20 15:00:00,113.12,113.2,113.1,113.14,12011.0,107.9835,108.0598,107.9644,108.0025,12011.0
2019-06-20 15:05:00,113.14,113.15,113.03,113.1,18715.0,108.0025,108.0121,107.8975,107.9644,18715.0
2019-06-20 15:10:00,113.1,113.16,113.04,113.07,15537.0,107.9644,108.0216,107.9071,107.9357,15537.0
2019-06-20 15:15:00,113.09,113.19,113.06,113.17,16735.0,107.9548,108.0503,107.9262,108.0312,16735.0
2019-06-20 15:20:00,113.2,113.27,113.16,113.16,12196.0,108.0598,108.1266,108.0216,108.0216,12196.0
2019-06-20 15:25:00,113.17,113.18,113.01,113.01,56660.0,108.0312,108.0407,107.8784,107.8784,56660.0
2019-06-20 15:30:00,113.02,113.05,112.81,112.86,148997.0,107.888,107.9166,107.6875,107.7353,148997.0
2019-06-20 15:35:00,112.86,113.0,112.82,112.92,162654.0,107.7353,107.8689,107.6971,107.7925,162654.0
2019-06-20 15:40:00,112.92,113.1,112.91,112.98,41942.0,107.7925,107.9644,107.783,107.8498,41942.0
2019-06-20 15:45:00,112.99,113.09,112.95,113.05,71400.0,107.8594,107.9548,107.8212,107.9166,71400.0
2019-06-20 15:50:00,113.05,113.08,112.94,113.03,80950.0,107.9166,107.9453,107.8116,107.8975,80950.0
2019-06-20 15:55:00,113.03,113.23,112.93,112.94,246833.0,107.8975,108.0885,107.8021,107.8116,246833.0
2019-06-21 09:30:00,112.76,112.76,112.29,112.56,334487.0,107.6398,107.6398,107.1911,107.4489,334487.0
2019-06-21 09:35:00,112.49,112.52,112.02,112.17,39086.0,107.3821,107.4107,106.9334,107.0766,39086.0
2019-06-21 09:40:00,112.18,112.22,111.91,112.06,23485.0,107.0861,107.1243,106.8284,106.9716,23485.0
2019-06-21 09:45:00,112.1,112.2,112.04,112.16,10861.0,107.0098,107.1052,106.9525,107.067,10861.0
2019-06-21 09:50:00,112.17,112.21,111.93,112.06,28818.0,107.0766,107.1148,106.8475,106.9716,28818.0
2019-06-21 09:55:00,112.08,112.1,111.93,111.98,30314.0,106.9907,107.0098,106.8475,106.8952,30314.0
2019-06-21 10:00:00,111.98,112.26,111.9,112.26,23831.0,106.8952,107.1625,106.8188,107.1625,23831.0
2019-06-21 10:05:00,112.41,112.67,112.39,112.39,17707.0,107.3057,107.5539,107.2866,107.2866,17707.0
2019-06-21 10:10:00,112.39,112.54,112.37,112.51,19917.0,107.2866,107.4298,107.2675,107.4012,19917.0
2019-06-21 10:15:00,112.53,112.55,112.38,112.52,26487.0,107.4202,107.4393,107.2771,107.4107,26487.0
2019-06-21 10:20:00,112.54,112.64,112.44,112.64,24377.0,107.4298,107.5252,107.3343,107.5252,24377.0
2019-06-21 10:25:00,112.65,112.84,112.62,112.65,18922.0,107.5348,107.7162,107.5062,107.5348,18922.0
2019-06-21 10:30:00,112.68,112.71,112.41,112.41,28590.0,107.5634,107.5921,107.3057,107.3057,28590.0
2019-06-21 10:35:00,112.44,112.51,112.34,112.43,12621.0,107.3343,107.4012,107.2389,107.3248,12621.0
2019-06-21 10:40:00,112.45,112.65,112.39,112.65,19803.0,107.3439,107.5348,107.2866,107.5348,19803.0
2019-06-21 10:45:00,112.63,112.85,112.58,112.74,10889.0,107.5157,107.7257,107.468,107.6207,10889.0
2019-06-21 10:50:00,112.75,112.88,112.73,112.73,8873.0,107.6303,107.7543,107.6112,107.6112,8873.0
2019-06-21 10:55:00,112.72,112.83,112.71,112.78,17670.0,107.6016,107.7066,107.5921,107.6589,17670.0
2019-06-21 11:00:00,112.79,113.04,112.79,113.02,9406.0,107.6684,107.9071,107.6684,107.888,9406.0
2019-06-21 11:05:00,113.04,113.38,113.04,113.22,10749.0,107.9071,108.2316,107.9071,108.0789,10749.0
2019-06-21 11:10:00,113.17,113.19,113.0,113.05,11103.0,108.0312,108.0503,107.8689,107.9166,11103.0
2019-06-21 11:15:00,113.09,113.2,113.03,113.2,16302.0,107.9548,108.0598,107.8975,108.0598,16302.0
2019-06-21 11:20:00,113.2,113.37,113.12,113.16,100797.0,108.0598,108.2221,107.9835,108.0216,100797.0
2019-06-21 11:25:00,113.13,113.24,113.06,113.14,7007.0,107.993,108.098,107.9262,108.0025,7007.0
2019-06-21 11:30:00,113.12,113.26,113.08,113.2,4998.0,107.9835,108.1171,107.9453,108.0598,4998.0
2019-06-21 11:35:00,113.21,113.26,113.09,113.12,4142.0,108.0694,108.1171,107.9548,107.9835,4142.0
2019-06-21 11:40:00,113.13,113.19,113.04,113.07,7072.0,107.993,108.0503,107.9071,107.9357,7072.0
2019-06-21 11:45:00,113.08,113.08,113.0,113.0,6142.0,107.9453,107.9453,107.8689,107.8689,6142.0
2019-06-21 11:50:00,113.03,113.05,112.95,113.01,12695.0,107.8975,107.9166,107.8212,107.8784,12695.0
2019-06-21 11:55:00,112.97,112.98,112.85,112.98,12269.0,107.8403,107.8498,107.7257,107.8498,12269.0
2019-06-21 12:00:00,112.99,113.05,112.99,113.03,12929.0,107.8594,107.9166,107.8594,107.8975,12929.0
2019-06-21 12:05:00,113.03,113.05,112.97,113.01,4924.0,107.8975,107.9166,107.8403,107.8784,4924.0
2019-06-21 12:10:00,112.99,113.0,112.93,112.93,3390.0,107.8594,107.8689,107.8021,107.8021,3390.0
2019-06-21 12:15:00,112.94,113.05,112.93,113.0,5405.0,107.8116,107.9166,107.8021,107.8689,5405.0
2019-06-21 12:20:00,113.01,113.02,112.91,112.92,4894.0,107.8784,107.888,107.783,107.7925,4894.0
2019-06-21 12:25:00,112.93,112.97,112.91,112.95,6289.0,107.8021,107.8403,107.783,107.8212,6289.0
2019-06-21 12:30:00,112.97,113.04,112.97,113.01,4175.0,107.8403,107.9071,107.8403,107.8784,4175.0
2019-06-21 12:35:00,113.04,113.05,112.92,112.92,8648.0,107.9071,107.9166,107.7925,107.7925,8648.0
2019-06-21 12:40:00,112.9,112.9,112.69,112.69,7884.0,107.7734,107.7734,107.573,107.573,7884.0
2019-06-21 12:45:00,112.69,112.81,112.68,112.75,8119.0,107.573,107.6875,107.5634,107.6303,8119.0
2019-06-21 12:50:00,112.77,112.87,112.75,112.85,9990.0,107.6493,107.7448,107.6303,107.7257,9990.0
2019-06-21 12:55:00,112.85,112.88,112.79,112.88,8533.0,107.7257,107.7543,107.6684,107.7543,8533.0
2019-06-21 13:00:00,112.87,113.02,112.86,113.01,8556.0,107.7448,107.888,107.7353,107.8784,8556.0
2019-06-21 13:05:00,112.99,113.04,112.95,112.96,11081.0,107.8594,107.9071,107.8212,107.8307,11081.0
2019-06-21 13:10:00,112.98,113.0,112.91,112.95,3719.0,107.8498,107.8689,107.783,107.8212,3719.0
2019-06-21 13:15:00,112.95,112.96,112.89,112.93,5679.0,107.8212,107.8307,107.7639,107.8021,5679.0
2019-06-21 13:20:00,112.95,112.96,112.87,112.89,5232.0,107.8212,107.8307,107.7448,107.7639,5232.0
2019-06-21 13:25:00,112.9,113.03,112.9,113.03,3663.0,107.7734,107.8975,107.7734,107.8975,3663.0
2019-06-21 13:30:00,113.03,113.05,113.0,113.01,11372.0,107.8975,107.9166,107.8689,107.8784,11372.0
2019-06-21 13:35:00,113.01,113.05,113.0,113.04,10220.0,107.8784,107.9166,107.8689,107.9071,10220.0
2019-06-21 13:40:00,113.04,113.05,112.98,113.03,12813.0,107.9071,107.9166,107.8498,107.8975,12813.0
2019-06-21 13:45:00,113.03,113.05,113.0,113.03,5078.0,107.8975,107.9166,107.8689,107.8975,5078.0
2019-06-21 13:50:00,113.04,113.28,113.03,113.26,12932.0,107.9071,108.1362,107.8975,108.1171,12932.0
2019-06-21 13:55:00,113.29,113.29,113.14,113.18,18871.0,108.1457,108.1457,108.0025,108.0407,18871.0
2019-06-21 14:00:00,113.18,113.35,113.18,113.31,9105.0,108.0407,108.203,108.0407,108.1648,9105.0
2019-06-21 14:05:00,113.29,113.29,113.19,113.28,11180.0,108.1457,108.1457,108.0503,108.1362,11180.0
2019-06-21 14:10:00,113.25,113.25,113.2,113.2,8254.0,108.1075,108.1075,108.0598,108.0598,8254.0
2019-06-21 14:15:00,113.2,113.34,113.2,113.34,5086.0,108.0598,108.1935,108.0598,108.1935,5086.0
2019-06-21 14:20:00,113.35,113.37,113.33,113.34,6576.0,108.203,108.2221,108.1839,108.1935,6576.0
2019-06-21 14:25:00,113.34,113.44,113.28,113.44,47938.0,108.1935,108.2889,108.1362,108.2889,47938.0
2019-06-21 14:30:00,113.42,113.58,113.4,113.56,10349.0,108.2698,108.4226,108.2507,108.4035,10349.0
2019-06-21 14:35:00,113.57,113.66,113.55,113.66,9723.0,108.413,108.4989,108.3939,108.4989,9723.0
2019-06-21 14:40:00,113.64,113.7,113.62,113.7,9460.0,108.4798,108.5371,108.4607,108.5371,9460.0
2019-06-21 14:45:00,113.69,113.78,113.68,113.77,11356.0,108.5276,108.6135,108.518,108.6039,11356.0
2019-06-21 14:50:00,113.76,113.79,113.72,113.73,6038.0,108.5944,108.623,108.5562,108.5658,6038.0
2019-06-21 14:55:00,113.75,113.76,113.7,113.7,4074.0,108.5848,108.5944,108.5371,108.5371,4074.0
2019-06-21 15:00:00,113.7,113.71,113.66,113.69,6213.0,108.5371,108.5467,108.4989,108.5276,6213.0
2019-06-21 15:05:00,113.69,113.86,113.66,113.85,8226.0,108.5276,108.6898,108.4989,108.6803,8226.0
2019-06-21 15:10:00,113.87,113.91,113.65,113.65,19269.0,108.6994,108.7376,108.4894,108.4894,19269.0
2019-06-21 15:15:00,113.64,113.74,113.51,113.71,25377.0,108.4798,108.5753,108.3557,108.5467,25377.0
2019-06-21 15:20:00,113.71,113.71,113.55,113.57,21189.0,108.5467,108.5467,108.3939,108.413,21189.0
2019-06-21 15:25:00,113.57,113.67,113.55,113.57,10510.0,108.413,108.5085,108.3939,108.413,10510.0
2019-06-21 15:30:00,113.56,113.61,113.39,113.41,18818.0,108.4035,108.4512,108.2412,108.2603,18818.0
2019-06-21 15:35:00,113.42,113.43,113.23,113.28,48928.0,108.2698,108.2794,108.0885,108.1362,48928.0
2019-06-21 15:40:00,113.29,113.35,113.22,113.23,54105.0,108.1457,108.203,108.0789,108.0885,54105.0
2019-06-21 15:45:00,113.23,113.38,113.2,113.38,56679.0,108.0885,108.2316,108.0598,108.2316,56679.0
2019-06-21 15:50:00,113.38,113.51,113.32,113.48,38461.0,108.2316,108.3557,108.1744,108.3271,38461.0
2019-06-21 15:55:00,113.52,113.52,112.83,112.89,272738.0,108.3653,108.3653,107.7066,107.7639,272738.0
2019-06-24 09:30:00,113.36,113.5,112.88,112.9,35982.0,108.2126,108.3462,107.7543,107.7734,35982.0
2019-06-24 09:35:00,112.9,113.24,112.9,113.22,23011.0,107.7734,108.098,107.7734,108.0789,23011.0
2019-06-24 09:40:00,113.16,113.21,112.92,113.06,30764.0,108.0216,108.0694,107.7925,107.9262,30764.0
2019-06-24 09:45:00,113.02,113.06,112.71,112.9,18742.0,107.888,107.9262,107.5921,107.7734,18742.0
2019-06-24 09:50:00,112.93,112.97,112.75,112.8,14456.0,107.8021,107.8403,107.6303,107.678,14456.0
2019-06-24 09:55:00,112.82,112.91,112.53,112.56,14518.0,107.6971,107.783,107.4202,107.4489,14518.0
2019-06-24 10:00:00,112.58,112.79,112.54,112.7,19185.0,107.468,107.6684,107.4298,107.5825,19185.0
2019-06-24 10:05:00,112.73,112.85,112.71,112.79,15917.0,107.6112,107.7257,107.5921,107.6684,15917.0
2019-06-24 10:10:00,112.78,112.92,112.69,112.86,18097.0,107.6589,107.7925,107.573,107.7353,18097.0
2019-06-24 10:15:00,112.84,112.86,112.5,112.53,16599.0,107.7162,107.7353,107.3916,107.4202,16599.0
2019-06-24 10:20:00,112.55,112.73,112.46,112.7,13564.0,107.4393,107.6112,107.3534,107.5825,13564.0
2019-06-24 10:25:00,112.73,112.89,112.68,112.88,24328.0,107.6112,107.7639,107.5634,107.7543,24328.0
2019-06-24 10:30:00,112.9,112.9,112.55,112.59,19320.0,107.7734,107.7734,107.4393,107.4775,19320.0
2019-06-24 10:35:00,112.6,112.75,112.58,112.74,15116.0,107.4871,107.6303,107.468,107.6207,15116.0
2019-06-24 10:40:00,112.79,112.97,112.78,112.93,18233.0,107.6684,107.8403,107.6589,107.8021,18233.0
2019-06-24 10:45:00,112.94,113.0,112.84,112.89,13187.0,107.8116,107.8689,107.7162,107.7639,13187.0
2019-06-24 10:50:00,112.88,112.91,112.79,112.81,11931.0,107.7543,107.783,107.6684,107.6875,11931.0
2019-06-24 10:55:00,112.8,112.94,112.8,112.89,15201.0,107.678,107.8116,107.678,107.7639,15201.0
2019-06-24 11:00:00,112.92,113.19,112.92,113.19,12672.0,107.7925,108.0503,107.7925,108.0503,12672.0
2019-06-24 11:05:00,113.2,113.29,113.14,113.29,15015.0,108.0598,108.1457,108.0025,108.1457,15015.0
2019-06-24 11:10:00,113.32,113.32,113.17,113.24,11296.0,108.1744,108.1744,108.0312,108.098,11296.0
2019-06-24 11:15:00,113.24,113.29,113.15,113.16,14678.0,108.098,108.1457,108.0121,108.0216,14678.0
2019-06-24 11:20:00,113.17,113.17,113.04,113.13,14683.0,108.0312,108.0312,107.9071,107.993,14683.0
2019-06-24 11:25:00,113.13,113.44,113.13,113.43,10895.0,107.993,108.2889,107.993,108.2794,10895.0
2019-06-24 11:30:00,113.44,113.59,113.44,113.57,12474.0,108.2889,108.4321,108.2889,108.413,12474.0
2019-06-24 11:35:00,113.55,113.65,113.53,113.61,6781.0,108.3939,108.4894,108.3748,108.4512,6781.0
2019-06-24 11:40:00,113.66,113.71,113.63,113.64,7088.0,108.4989,108.5467,108.4703,108.4798,7088.0
2019-06-24 11:45:00,113.65,113.71,113.59,113.63,10637.0,108.4894,108.5467,108.4321,108.4703,10637.0
2019-06-24 11:50:00,113.64,113.78,113.63,113.72,8317.0,108.4798,108.6135,108.4703,108.5562,8317.0
2019-06-24 11:55:00,113.7,113.74,113.65,113.68,6477.0,108.5371,108.5753,108.4894,108.518,6477.0
2019-06-24 12:00:00,113.69,113.7,113.59,113.63,7324.0,108.5276,108.5371,108.4321,108.4703,7324.0
2019-06-24 12:05:00,113.62,113.67,113.53,113.54,9743.0,108.4607,108.5085,108.3748,108.3844,9743.0
2019-06-24 12:10:00,113.54,113.63,113.54,113.57,7381.0,108.3844,108.4703,108.3844,108.413,7381.0
2019-06-24 12:15:00,113.58,113.64,113.48,113.51,8706.0,108.4226,108.4798,108.3271,108.3557,8706.0
2019-06-24 12:20:00,113.54,113.65,113.54,113.63,8007.0,108.3844,108.4894,108.3844,108.4703,8007.0
2019-06-24 12:25:00,113.63,113.73,113.63,113.7,6674.0,108.4703,108.5658,108.4703,108.5371,6674.0
2019-06-24 12:30:00,113.67,113.77,113.67,113.72,8189.0,108.5085,108.6039,108.5085,108.5562,8189.0
2019-06-24 12:35:00,113.69,113.75,113.64,113.65,6352.0,108.5276,108.5848,108.4798,108.4894,6352.0
2019-06-24 12:40:00,113.66,113.66,113.58,113.63,5800.0,108.4989,108.4989,108.4226,108.4703,5800.0
2019-06-24 12:45:00,113.64,113.67,113.6,113.63,6208.0,108.4798,108.5085,108.4417,108.4703,6208.0
2019-06-24 12:50:00,113.63,113.72,113.63,113.71,7507.0,108.4703,108.5562,108.4703,108.5467,7507.0
2019-06-24 12:55:00,113.71,113.79,113.7,113.79,5842.0,108.5467,108.623,108.5371,108.623,5842.0
2019-06-24 13:00:00,113.79,113.81,113.76,113.77,5542.0,108.623,108.6421,108.5944,108.6039,5542.0
2019-06-24 13:05:00,113.78,113.78,113.71,113.75,8130.0,108.6135,108.6135,108.5467,108.5848,8130.0
2019-06-24 13:10:00,113.76,113.76,113.55,113.56,14915.0,108.5944,108.5944,108.3939,108.4035,14915.0
2019-06-24 13:15:00,113.56,113.79,113.55,113.78,7700.0,108.4035,108.623,108.3939,108.6135,7700.0
2019-06-24 13:20:00,113.78,113.78,113.7,113.75,7344.0,108.6135,108.6135,108.5371,108.5848,7344.0
2019-06-24 13:25:00,113.76,113.9,113.75,113.87,9828.0,108.5944,108.728,108.5848,108.6994,9828.0
2019-06-24 13:30:00,113.89,113.94,113.81,113.84,7420.0,108.7185,108.7662,108.6421,108.6708,7420.0
2019-06-24 13:35:00,113.83,113.87,113.74,113.8,8448.0,108.6612,108.6994,108.5753,108.6326,8448.0
2019-06-24 13:40:00,113.79,113.79,113.72,113.73,6338.0,108.623,108.623,108.5562,108.5658,6338.0
2019-06-24 13:45:00,113.75,113.79,113.72,113.79,5831.0,108.5848,108.623,108.5562,108.623,5831.0
2019-06-24 13:50:00,113.81,113.85,113.58,113.58,17333.0,108.6421,108.6803,108.4226,108.4226,17333.0
2019-06-24 13:55:00,113.61,113.7,113.61,113.7,9416.0,108.4512,108.5371,108.4512,108.5371,9416.0
2019-06-24 14:00:00,113.71,113.74,113.65,113.7,9395.0,108.5467,108.5753,108.4894,108.5371,9395.0
2019-06-24 14:05:00,113.71,113.72,113.58,113.63,6963.0,108.5467,108.5562,108.4226,108.4703,6963.0
2019-06-24 14:10:00,113.62,113.75,113.62,113.7,8483.0,108.4607,108.5848,108.4607,108.5371,8483.0
2019-06-24 14:15:00,113.7,113.72,113.67,113.67,9081.0,108.5371,108.5562,108.5085,108.5085,9081.0
2019-06-24 14:20:00,113.66,113.74,113.65,113.73,10114.0,108.4989,108.5753,108.4894,108.5658,10114.0
2019-06-24 14:25:00,113.73,113.73,113.57,113.59,11856.0,108.5658,108.5658,108.413,108.4321,11856.0
2019-06-24 14:30:00,113.56,113.74,113.56,113.71,5658.0,108.4035,108.5753,108.4035,108.5467,5658.0
2019-06-24 14:35:00,113.71,113.75,113.68,113.74,8035.0,108.5467,108.5848,108.518,108.5753,8035.0
2019-06-24 14:40:00,113.76,113.82,113.74,113.81,11942.0,108.5944,108.6517,108.5753,108.6421,11942.0
2019-06-24 14:45:00,113.81,113.89,113.8,113.85,6892.0,108.6421,108.7185,108.6326,108.6803,6892.0
2019-06-24 14:50:00,113.86,113.93,113.84,113.9,6647.0,108.6898,108.7567,108.6708,108.728,6647.0
2019-06-24 14:55:00,113.9,113.97,113.86,113.87,10089.0,108.728,108.7949,108.6898,108.6994,10089.0
2019-06-24 15:00:00,113.87,113.91,113.84,113.88,7650.0,108.6994,108.7376,108.6708,108.7089,7650.0
2019-06-24 15:05:00,113.9,113.94,113.81,113.81,5981.0,108.728,108.7662,108.6421,108.6421,5981.0
2019-06-24 15:10:00,113.84,113.89,113.77,113.89,8948.0,108.6708,108.7185,108.6039,108.7185,8948.0
2019-06-24 15:15:00,113.89,113.93,113.88,113.9,8065.0,108.7185,108.7567,108.7089,108.728,8065.0
2019-06-24 15:20:00,113.92,114.04,113.91,113.99,10529.0,108.7471,108.8617,108.7376,108.8139,10529.0
2019-06-24 15:25:00,113.99,114.01,113.86,113.87,10750.0,108.8139,108.833,108.6898,108.6994,10750.0
2019-06-24 15:30:00,113.87,113.9,113.82,113.84,7297.0,108.6994,108.728,108.6517,108.6708,7297.0
2019-06-24 15:35:00,113.82,113.82,113.7,113.73,22129.0,108.6517,108.6517,108.5371,108.5658,22129.0
2019-06-24 15:40:00,113.74,113.75,113.6,113.61,32266.0,108.5753,108.5848,108.4417,108.4512,32266.0
2019-06-24 15:45:00,113.61,113.67,113.57,113.62,40752.0,108.4512,108.5085,108.413,108.4607,40752.0
2019-06-24 15:50:00,113.61,113.62,113.32,113.32,109251.0,108.4512,108.4607,108.1744,108.1744,109251.0
2019-06-24 15:55:00,113.33,113.56,113.31,113.46,191665.0,108.1839,108.4035,108.1648,108.308,191665.0
2019-06-25 09:30:00,113.93,115.24,113.73,115.08,57800.0,108.7567,110.0072,108.5658,109.8545,57800.0
2019-06-25 09:35:00,115.13,115.42,114.85,114.85,16825.0,109.9022,110.179,109.6349,109.6349,16825.0
2019-06-25 09:40:00,114.8,115.0,114.63,114.64,38054.0,109.5872,109.7781,109.4249,109.4344,38054.0
2019-06-25 09:45:00,114.64,115.3,114.62,115.17,34023.0,109.4344,110.0645,109.4153,109.9404,34023.0
2019-06-25 09:50:00,115.26,115.4,115.09,115.3,13582.0,110.0263,110.1599,109.864,110.0645,13582.0
2019-06-25 09:55:00,115.25,115.25,114.9,115.07,16065.0,110.0167,110.0167,109.6826,109.8449,16065.0
2019-06-25 10:00:00,115.07,115.07,114.71,114.81,20584.0,109.8449,109.8449,109.5013,109.5967,20584.0
2019-06-25 10:05:00,114.81,114.96,114.68,114.71,14829.0,109.5967,109.7399,109.4726,109.5013,14829.0
2019-06-25 10:10:00,114.72,114.75,114.59,114.75,9685.0,109.5108,109.5394,109.3867,109.5394,9685.0
2019-06-25 10:15:00,114.72,114.92,114.72,114.88,17327.0,109.5108,109.7017,109.5108,109.6635,17327.0
2019-06-25 10:20:00,114.87,115.01,114.82,114.92,10589.0,109.654,109.7876,109.6063,109.7017,10589.0
2019-06-25 10:25:00,114.92,114.99,114.86,114.93,10649.0,109.7017,109.7685,109.6444,109.7113,10649.0
2019-06-25 10:30:00,114.94,114.99,114.77,114.77,13460.0,109.7208,109.7685,109.5585,109.5585,13460.0
2019-06-25 10:35:00,114.81,114.84,114.66,114.68,9372.0,109.5967,109.6253,109.4535,109.4726,9372.0
2019-06-25 10:40:00,114.69,114.73,114.65,114.66,10323.0,109.4822,109.5203,109.444,109.4535,10323.0
2019-06-25 10:45:00,114.67,114.67,114.48,114.55,13247.0,109.4631,109.4631,109.2817,109.3485,13247.0
2019-06-25 10:50:00,114.56,114.62,114.49,114.49,46250.0,109.3581,109.4153,109.2912,109.2912,46250.0
2019-06-25 10:55:00,114.51,114.51,114.34,114.39,9863.0,109.3103,109.3103,109.1481,109.1958,9863.0
2019-06-25 11:00:00,114.39,114.4,114.12,114.12,10823.0,109.1958,109.2053,108.938,108.938,10823.0
2019-06-25 11:05:00,114.1,114.17,113.97,114.03,11260.0,108.919,108.9858,108.7949,108.8521,11260.0
2019-06-25 11:10:00,114.04,114.07,113.97,114.03,6565.0,108.8617,108.8903,108.7949,108.8521,6565.0
2019-06-25 11:15:00,114.05,114.19,114.02,114.18,12664.0,108.8712,109.0049,108.8426,108.9953,12664.0
2019-06-25 11:20:00,114.13,114.28,114.12,114.25,11628.0,108.9476,109.0908,108.938,109.0621,11628.0
2019-06-25 11:25:00,114.25,114.33,114.24,114.28,7608.0,109.0621,109.1385,109.0526,109.0908,7608.0
2019-06-25 11:30:00,114.26,114.3,114.2,114.21,9968.0,109.0717,109.1099,109.0144,109.024,9968.0
2019-06-25 11:35:00,114.18,114.32,114.14,114.31,13429.0,108.9953,109.129,108.9571,109.1194,13429.0
2019-06-25 11:40:00,114.3,114.36,114.29,114.3,5389.0,109.1099,109.1671,109.1003,109.1099,5389.0
2019-06-25 11:45:00,114.33,114.34,114.22,114.27,10915.0,109.1385,109.1481,109.0335,109.0812,10915.0
2019-06-25 11:50:00,114.28,114.3,114.25,114.3,8956.0,109.0908,109.1099,109.0621,109.1099,8956.0
2019-06-25 11:55:00,114.31,114.35,114.24,114.26,21925.0,109.1194,109.1576,109.0526,109.0717,21925.0
2019-06-25 12:00:00,114.28,114.28,114.18,114.22,7323.0,109.0908,109.0908,108.9953,109.0335,7323.0
2019-06-25 12:05:00,114.24,114.44,114.23,114.39,13094.0,109.0526,109.2435,109.043,109.1958,13094.0
2019-06-25 12:10:00,114.39,114.47,114.38,114.44,7251.0,109.1958,109.2722,109.1862,109.2435,7251.0
2019-06-25 12:15:00,114.44,114.44,114.34,114.39,4677.0,109.2435,109.2435,109.1481,109.1958,4677.0
2019-06-25 12:20:00,114.39,114.4,114.28,114.28,7967.0,109.1958,109.2053,109.0908,109.0908,7967.0
2019-06-25 12:25:00,114.26,114.28,114.17,114.28,9754.0,109.0717,109.0908,108.9858,109.0908,9754.0
2019-06-25 12:30:00,114.29,114.31,114.25,114.28,6239.0,109.1003,109.1194,109.0621,109.0908,6239.0
2019-06-25 12:35:00,114.27,114.27,113.79,113.79,66512.0,109.0812,109.0812,108.623,108.623,66512.0
2019-06-25 12:40:00,113.79,113.91,113.72,113.91,18967.0,108.623,108.7376,108.5562,108.7376,18967.0
2019-06-25 12:45:00,113.9,114.02,113.84,114.02,16427.0,108.728,108.8426,108.6708,108.8426,16427.0
2019-06-25 12:50:00,113.99,114.0,113.94,113.94,5402.0,108.8139,108.8235,108.7662,108.7662,5402.0
2019-06-25 12:55:00,113.96,114.11,113.96,114.07,7580.0,108.7853,108.9285,108.7853,108.8903,7580.0
2019-06-25 13:00:00,114.09,114.09,113.85,114.04,9497.0,108.9094,108.9094,108.6803,108.8617,9497.0
2019-06-25 13:05:00,114.04,114.13,113.94,114.13,41461.0,108.8617,108.9476,108.7662,108.9476,41461.0
2019-06-25 13:10:00,114.12,114.14,114.03,114.05,5008.0,108.938,108.9571,108.8521,108.8712,5008.0
2019-06-25 13:15:00,114.06,114.07,113.92,113.95,3616.0,108.8808,108.8903,108.7471,108.7758,3616.0
2019-06-25 13:20:00,113.96,114.01,113.86,114.0,10250.0,108.7853,108.833,108.6898,108.8235,10250.0
2019-06-25 13:25:00,114.0,114.1,113.98,114.08,5789.0,108.8235,108.919,108.8044,108.8999,5789.0
2019-06-25 13:30:00,114.06,114.23,114.06,114.23,6079.0,108.8808,109.043,108.8808,109.043,6079.0
2019-06-25 13:35:00,114.26,114.38,114.25,114.36,6758.0,109.0717,109.1862,109.0621,109.1671,6758.0
2019-06-25 13:40:00,114.33,114.41,114.33,114.39,6306.0,109.1385,109.2149,109.1385,109.1958,6306.0
2019-06-25 13:45:00,114.4,114.52,114.4,114.51,9549.0,109.2053,109.3199,109.2053,109.3103,9549.0
2019-06-25 13:50:00,114.51,114.51,114.35,114.4,4317.0,109.3103,109.3103,109.1576,109.2053,4317.0
2019-06-25 13:55:00,114.39,114.4,114.3,114.31,4608.0,109.1958,109.2053,109.1099,109.1194,4608.0
2019-06-25 14:00:00,114.31,114.31,114.12,114.12,4304.0,109.1194,109.1194,108.938,108.938,4304.0
2019-06-25 14:05:00,114.11,114.25,114.09,114.2,8235.0,108.9285,109.0621,108.9094,109.0144,8235.0
2019-06-25 14:10:00,114.21,114.36,114.2,114.33,4450.0,109.024,109.1671,109.0144,109.1385,4450.0
2019-06-25 14:15:00,114.33,114.35,114.27,114.34,4917.0,109.1385,109.1576,109.0812,109.1481,4917.0
2019-06-25 14:20:00,114.33,114.39,114.29,114.29,11056.0,109.1385,109.1958,109.1003,109.1003,11056.0
2019-06-25 14:25:00,114.29,114.3,114.22,114.24,4650.0,109.1003,109.1099,109.0335,109.0526,4650.0
2019-06-25 14:30:00,114.24,114.28,114.04,114.1,7891.0,109.0526,109.0908,108.8617,108.919,7891.0
2019-06-25 14:35:00,114.09,114.1,113.95,114.0,12781.0,108.9094,108.919,108.7758,108.8235,12781.0
2019-06-25 14:40:00,114.01,114.07,113.95,113.96,20863.0,108.833,108.8903,108.7758,108.7853,20863.0
2019-06-25 14:45:00,113.95,114.08,113.92,114.08,4627.0,108.7758,108.8999,108.7471,108.8999,4627.0
2019-06-25 14:50:00,114.08,114.1,114.01,114.05,6197.0,108.8999,108.919,108.833,108.8712,6197.0
2019-06-25 14:55:00,114.07,114.17,114.06,114.09,5409.0,108.8903,108.9858,108.8808,108.9094,5409.0
2019-06-25 15:00:00,114.1,114.2,114.1,114.18,5963.0,108.919,109.0144,108.919,108.9953,5963.0
2019-06-25 15:05:00,114.18,114.22,114.18,114.21,3744.0,108.9953,109.0335,108.9953,109.024,3744.0
2019-06-25 15:10:00,114.23,114.25,114.09,114.09,5987.0,109.043,109.0621,108.9094,108.9094,5987.0
2019-06-25 15:15:00,114.06,114.09,114.02,114.04,11187.0,108.8808,108.9094,108.8426,108.8617,11187.0
2019-06-25 15:20:00,114.05,114.17,114.03,114.17,7460.0,108.8712,108.9858,108.8521,108.9858,7460.0
2019-06-25 15:25:00,114.15,114.16,114.04,114.09,14921.0,108.9667,108.9762,108.8617,108.9094,14921.0
2019-06-25 15:30:00,114.1,114.14,114.01,114.03,17689.0,108.919,108.9571,108.833,108.8521,17689.0
2019-06-25 15:35:00,114.04,114.08,113.97,113.97,18886.0,108.8617,108.8999,108.7949,108.7949,18886.0
2019-06-25 15:40:00,113.98,113.99,113.91,113.96,10866.0,108.8044,108.8139,108.7376,108.7853,10866.0
2019-06-25 15:45:00,113.94,114.0,113.81,113.91,29293.0,108.7662,108.8235,108.6421,108.7376,29293.0
2019-06-25 15:50:00,113.9,113.95,113.82,113.87,32537.0,108.728,108.7758,108.6517,108.6994,32537.0
2019-06-25 15:55:00,113.87,113.96,113.82,113.86,60732.0,108.6994,108.7853,108.6517,108.6898,60732.0
2019-06-26 09:30:00,113.97,114.41,113.47,113.9,43034.0,108.7949,109.2149,108.3176,108.728,43034.0
2019-06-26 09:35:00,113.97,114.32,113.8,113.8,12606.0,108.7949,109.129,108.6326,108.6326,12606.0
2019-06-26 09:40:00,113.78,113.96,113.48,113.53,11128.0,108.6135,108.7853,108.3271,108.3748,11128.0
2019-06-26 09:45:00,113.53,113.56,113.14,113.14,24311.0,108.3748,108.4035,108.0025,108.0025,24311.0
2019-06-26 09:50:00,113.05,113.09,112.52,112.62,9696.0,107.9166,107.9548,107.4107,107.5062,9696.0
2019-06-26 09:55:00,112.57,112.75,112.24,112.27,15726.0,107.4584,107.6303,107.1434,107.172,15726.0
2019-06-26 10:00:00,112.27,112.49,112.18,112.18,11940.0,107.172,107.3821,107.0861,107.0861,11940.0
2019-06-26 10:05:00,112.12,112.18,112.01,112.06,12475.0,107.0289,107.0861,106.9239,106.9716,12475.0
2019-06-26 10:10:00,112.05,112.16,111.82,112.16,22430.0,106.962,107.067,106.7425,107.067,22430.0
2019-06-26 10:15:00,112.1,112.1,111.8,111.8,10126.0,107.0098,107.0098,106.7234,106.7234,10126.0
2019-06-26 10:20:00,111.85,111.89,111.67,111.67,11405.0,106.7711,106.8093,106.5993,106.5993,11405.0
2019-06-26 10:25:00,111.72,112.18,111.71,112.18,12573.0,106.647,107.0861,106.6375,107.0861,12573.0
2019-06-26 10:30:00,112.2,112.53,112.07,112.53,28238.0,107.1052,107.4202,106.9811,107.4202,28238.0
2019-06-26 10:35:00,112.56,112.77,112.52,112.71,15080.0,107.4489,107.6493,107.4107,107.5921,15080.0
2019-06-26 10:40:00,112.73,112.8,112.65,112.69,12055.0,107.6112,107.678,107.5348,107.573,12055.0
2019-06-26 10:45:00,112.69,112.88,112.65,112.88,9597.0,107.573,107.7543,107.5348,107.7543,9597.0
2019-06-26 10:50:00,112.88,112.92,112.75,112.75,44501.0,107.7543,107.7925,107.6303,107.6303,44501.0
2019-06-26 10:55:00,112.75,113.0,112.72,112.94,21784.0,107.6303,107.8689,107.6016,107.8116,21784.0
2019-06-26 11:00:00,112.94,113.03,112.85,113.03,23489.0,107.8116,107.8975,107.7257,107.8975,23489.0
2019-06-26 11:05:00,113.05,113.14,113.03,113.08,13474.0,107.9166,108.0025,107.8975,107.9453,13474.0
2019-06-26 11:10:00,113.09,113.13,112.87,112.88,16248.0,107.9548,107.993,107.7448,107.7543,16248.0
2019-06-26 11:15:00,112.89,112.99,112.74,112.75,19093.0,107.7639,107.8594,107.6207,107.6303,19093.0
2019-06-26 11:20:00,112.74,113.1,112.72,113.04,18901.0,107.6207,107.9644,107.6016,107.9071,18901.0
2019-06-26 11:25:00,113.0,113.08,112.98,113.07,9311.0,107.8689,107.9453,107.8498,107.9357,9311.0
2019-06-26 11:30:00,113.09,113.09,112.99,113.05,18198.0,107.9548,107.9548,107.8594,107.9166,18198.0
2019-06-26 11:35:00,113.06,113.13,112.91,112.91,12021.0,107.9262,107.993,107.783,107.783,12021.0
2019-06-26 11:40:00,112.91,112.92,112.83,112.88,8932.0,107.783,107.7925,107.7066,107.7543,8932.0
2019-06-26 11:45:00,112.87,112.93,112.79,112.93,6963.0,107.7448,107.8021,107.6684,107.8021,6963.0
2019-06-26 11:50:00,112.93,112.99,112.91,112.97,14128.0,107.8021,107.8594,107.783,107.8403,14128.0
2019-06-26 11:55:00,112.95,113.11,112.89,113.11,8777.0,107.8212,107.9739,107.7639,107.9739,8777.0
2019-06-26 12:00:00,113.11,113.15,112.97,113.05,21488.0,107.9739,108.0121,107.8403,107.9166,21488.0
2019-06-26 12:05:00,113.04,113.14,113.0,113.14,9133.0,107.9071,108.0025,107.8689,108.0025,9133.0
2019-06-26 12:10:00,113.15,113.24,113.13,113.19,7725.0,108.0121,108.098,107.993,108.0503,7725.0
2019-06-26 12:15:00,113.18,113.18,112.98,113.0,6997.0,108.0407,108.0407,107.8498,107.8689,6997.0
2019-06-26 12:20:00,112.99,113.02,112.87,112.94,6268.0,107.8594,107.888,107.7448,107.8116,6268.0
2019-06-26 12:25:00,112.95,113.0,112.88,112.9,3798.0,107.8212,107.8689,107.7543,107.7734,3798.0
2019-06-26 12:30:00,112.9,112.97,112.88,112.96,6000.0,107.7734,107.8403,107.7543,107.8307,6000.0
2019-06-26 12:35:00,112.97,113.09,112.95,113.09,7675.0,107.8403,107.9548,107.8212,107.9548,7675.0
2019-06-26 12:40:00,113.09,113.26,113.09,113.17,8798.0,107.9548,108.1171,107.9548,108.0312,8798.0
2019-06-26 12:45:00,113.15,113.25,113.05,113.22,18063.0,108.0121,108.1075,107.9166,108.0789,18063.0
2019-06-26 12:50:00,113.22,113.29,113.16,113.18,9945.0,108.0789,108.1457,108.0216,108.0407,9945.0
2019-06-26 12:55:00,113.18,113.24,113.13,113.14,8395.0,108.0407,108.098,107.993,108.0025,8395.0
2019-06-26 13:00:00,113.14,113.22,113.12,113.19,7450.0,108.0025,108.0789,107.9835,108.0503,7450.0
2019-06-26 13:05:00,113.18,113.23,113.17,113.21,4387.0,108.0407,108.0885,108.0312,108.0694,4387.0
2019-06-26 13:10:00,113.22,113.22,113.12,113.18,5136.0,108.0789,108.0789,107.9835,108.0407,5136.0
2019-06-26 13:15:00,113.2,113.33,113.17,113.28,6839.0,108.0598,108.1839,108.0312,108.1362,6839.0
2019-06-26 13:20:00,113.27,113.44,113.26,113.4,10562.0,108.1266,108.2889,108.1171,108.2507,10562.0
2019-06-26 13:25:00,113.39,113.45,113.36,113.36,9359.0,108.2412,108.2985,108.2126,108.2126,9359.0
2019-06-26 13:30:00,113.36,113.37,113.29,113.33,8269.0,108.2126,108.2221,108.1457,108.1839,8269.0
2019-06-26 13:35:00,113.33,113.41,113.31,113.36,7905.0,108.1839,108.2603,108.1648,108.2126,7905.0
2019-06-26 13:40:00,113.35,113.35,113.29,113.3,8902.0,108.203,108.203,108.1457,108.1553,8902.0
2019-06-26 13:45:00,113.31,113.36,113.3,113.34,8595.0,108.1648,108.2126,108.1553,108.1935,8595.0
2019-06-26 13:50:00,113.36,113.37,113.3,113.33,7202.0,108.2126,108.2221,108.1553,108.1839,7202.0
2019-06-26 13:55:00,113.33,113.36,113.31,113.36,5295.0,108.1839,108.2126,108.1648,108.2126,5295.0
2019-06-26 14:00:00,113.36,113.42,113.32,113.39,8488.0,108.2126,108.2698,108.1744,108.2412,8488.0
2019-06-26 14:05:00,113.39,113.47,113.38,113.47,11513.0,108.2412,108.3176,108.2316,108.3176,11513.0
2019-06-26 14:10:00,113.46,113.51,113.36,113.43,8616.0,108.308,108.3557,108.2126,108.2794,8616.0
2019-06-26 14:15:00,113.42,113.48,113.34,113.35,12704.0,108.2698,108.3271,108.1935,108.203,12704.0
2019-06-26 14:20:00,113.38,113.53,113.38,113.53,12661.0,108.2316,108.3748,108.2316,108.3748,12661.0
2019-06-26 14:25:00,113.5,113.53,113.37,113.53,12169.0,108.3462,108.3748,108.2221,108.3748,12169.0
2019-06-26 14:30:00,113.54,113.61,113.45,113.45,15745.0,108.3844,108.4512,108.2985,108.2985,15745.0
2019-06-26 14:35:00,113.45,113.53,113.39,113.42,9370.0,108.2985,108.3748,108.2412,108.2698,9370.0
2019-06-26 14:40:00,113.42,113.43,112.85,112.85,37992.0,108.2698,108.2794,107.7257,107.7257,37992.0
2019-06-26 14:45:00,112.83,112.88,112.74,112.85,9371.0,107.7066,107.7543,107.6207,107.7257,9371.0
2019-06-26 14:50:00,112.87,112.9,112.73,112.89,15154.0,107.7448,107.7734,107.6112,107.7639,15154.0
2019-06-26 14:55:00,112.9,113.26,112.9,113.12,13302.0,107.7734,108.1171,107.7734,107.9835,13302.0
2019-06-26 15:00:00,113.14,113.22,113.14,113.14,11094.0,108.0025,108.0789,108.0025,108.0025,11094.0
2019-06-26 15:05:00,113.13,113.14,113.06,113.12,10186.0,107.993,108.0025,107.9262,107.9835,10186.0
2019-06-26 15:10:00,113.1,113.2,113.04,113.04,9147.0,107.9644,108.0598,107.9071,107.9071,9147.0
2019-06-26 15:15:00,113.05,113.12,113.04,113.1,11956.0,107.9166,107.9835,107.9071,107.9644,11956.0
2019-06-26 15:20:00,113.06,113.09,112.95,112.97,31020.0,107.9262,107.9548,107.8212,107.8403,31020.0
2019-06-26 15:25:00,112.97,113.2,112.95,113.13,34236.0,107.8403,108.0598,107.8212,107.993,34236.0
2019-06-26 15:30:00,113.12,113.15,113.08,113.08,10698.0,107.9835,108.0121,107.9453,107.9453,10698.0
2019-06-26 15:35:00,113.08,113.32,113.08,113.28,20558.0,107.9453,108.1744,107.9453,108.1362,20558.0
2019-06-26 15:40:00,113.29,113.45,113.29,113.41,19152.0,108.1457,108.2985,108.1457,108.2603,19152.0
2019-06-26 15:45:00,113.4,113.41,113.32,113.33,22717.0,108.2507,108.2603,108.1744,108.1839,22717.0
2019-06-26 15:50:00,113.34,113.38,113.18,113.2,37383.0,108.1935,108.2316,108.0407,108.0598,37383.0
2019-06-26 15:55:00,113.21,113.26,112.99,113.06,75199.0,108.0694,108.1171,107.8594,107.9262,75199.0
2019-06-27 09:30:00,113.2,113.78,113.2,113.7,21520.0,108.0598,108.6135,108.0598,108.5371,21520.0
2019-06-27 09:35:00,113.67,113.67,113.34,113.37,6102.0,108.5085,108.5085,108.1935,108.2221,6102.0
2019-06-27 09:40:00,113.35,113.46,113.3,113.34,12662.0,108.203,108.308,108.1553,108.1935,12662.0
2019-06-27 09:45:00,113.34,113.37,113.06,113.22,7905.0,108.1935,108.2221,107.9262,108.0789,7905.0
2019-06-27 09:50:00,113.22,113.32,113.15,113.32,2061.0,108.0789,108.1744,108.0121,108.1744,2061.0
2019-06-27 09:55:00,113.21,113.29,113.08,113.1,11504.0,108.0694,108.1457,107.9453,107.9644,11504.0
2019-06-27 10:00:00,113.1,113.1,112.94,113.04,5609.0,107.9644,107.9644,107.8116,107.9071,5609.0
2019-06-27 10:05:00,113.03,113.05,112.87,112.89,6470.0,107.8975,107.9166,107.7448,107.7639,6470.0
2019-06-27 10:10:00,112.9,112.96,112.74,112.74,6616.0,107.7734,107.8307,107.6207,107.6207,6616.0
2019-06-27 10:15:00,112.76,112.81,112.65,112.68,9381.0,107.6398,107.6875,107.5348,107.5634,9381.0
2019-06-27 10:20:00,112.76,112.96,112.76,112.94,3496.0,107.6398,107.8307,107.6398,107.8116,3496.0
2019-06-27 10:25:00,112.91,113.0,112.81,112.84,6619.0,107.783,107.8689,107.6875,107.7162,6619.0
2019-06-27 10:30:00,112.81,112.94,112.69,112.7,8656.0,107.6875,107.8116,107.573,107.5825,8656.0
2019-06-27 10:35:00,112.67,112.92,112.67,112.89,5296.0,107.5539,107.7925,107.5539,107.7639,5296.0
2019-06-27 10:40:00,112.88,112.9,112.78,112.78,3210.0,107.7543,107.7734,107.6589,107.6589,3210.0
2019-06-27 10:45:00,112.78,112.93,112.76,112.89,11931.0,107.6589,107.8021,107.6398,107.7639,11931.0
2019-06-27 10:50:00,112.88,112.92,112.72,112.73,5882.0,107.7543,107.7925,107.6016,107.6112,5882.0
2019-06-27 10:55:00,112.71,112.88,112.71,112.88,11636.0,107.5921,107.7543,107.5921,107.7543,11636.0
2019-06-27 11:00:00,112.88,113.08,112.88,113.01,7314.0,107.7543,107.9453,107.7543,107.8784,7314.0
2019-06-27 11:05:00,112.96,113.02,112.9,112.92,8195.0,107.8307,107.888,107.7734,107.7925,8195.0
2019-06-27 11:10:00,112.93,112.93,112.82,112.83,4335.0,107.8021,107.8021,107.6971,107.7066,4335.0
2019-06-27 11:15:00,112.8,112.94,112.73,112.85,16108.0,107.678,107.8116,107.6112,107.7257,16108.0
2019-06-27 11:20:00,112.86,112.89,112.73,112.77,22735.0,107.7353,107.7639,107.6112,107.6493,22735.0
2019-06-27 11:25:00,112.77,112.81,112.71,112.73,7096.0,107.6493,107.6875,107.5921,107.6112,7096.0
2019-06-27 11:30:00,112.73,112.82,112.7,112.79,5530.0,107.6112,107.6971,107.5825,107.6684,5530.0
2019-06-27 11:35:00,112.8,112.84,112.77,112.82,5077.0,107.678,107.7162,107.6493,107.6971,5077.0
2019-06-27 11:40:00,112.82,112.82,112.68,112.7,1550.0,107.6971,107.6971,107.5634,107.5825,1550.0
2019-06-27 11:45:00,112.68,112.72,112.59,112.7,9700.0,107.5634,107.6016,107.4775,107.5825,9700.0
2019-06-27 11:50:00,112.68,112.73,112.62,112.71,4560.0,107.5634,107.6112,107.5062,107.5921,4560.0
2019-06-27 11:55:00,112.7,112.7,112.6,112.63,2365.0,107.5825,107.5825,107.4871,107.5157,2365.0
2019-06-27 12:00:00,112.64,112.67,112.58,112.65,11086.0,107.5252,107.5539,107.468,107.5348,11086.0
2019-06-27 12:05:00,112.68,112.72,112.59,112.6,9547.0,107.5634,107.6016,107.4775,107.4871,9547.0
2019-06-27 12:10:00,112.58,112.75,112.58,112.72,7752.0,107.468,107.6303,107.468,107.6016,7752.0
2019-06-27 12:15:00,112.69,112.76,112.67,112.72,5081.0,107.573,107.6398,107.5539,107.6016,5081.0
2019-06-27 12:20:00,112.71,112.8,112.67,112.8,6545.0,107.5921,107.678,107.5539,107.678,6545.0
2019-06-27 12:25:00,112.79,112.81,112.66,112.66,16598.0,107.6684,107.6875,107.5443,107.5443,16598.0
2019-06-27 12:30:00,112.67,112.76,112.64,112.71,10413.0,107.5539,107.6398,107.5252,107.5921,10413.0
2019-06-27 12:35:00,112.72,112.75,112.68,112.72,5092.0,107.6016,107.6303,107.5634,107.6016,5092.0
2019-06-27 12:40:00,112.7,112.71,112.65,112.67,4020.0,107.5825,107.5921,107.5348,107.5539,4020.0
2019-06-27 12:45:00,112.66,112.71,112.63,112.7,6661.0,107.5443,107.5921,107.5157,107.5825,6661.0
2019-06-27 12:50:00,112.71,112.74,112.67,112.68,8483.0,107.5921,107.6207,107.5539,107.5634,8483.0
2019-06-27 12:55:00,112.66,112.7,112.63,112.65,8840.0,107.5443,107.5825,107.5157,107.5348,8840.0
2019-06-27 13:00:00,112.65,112.68,112.62,112.67,8808.0,107.5348,107.5634,107.5062,107.5539,8808.0
2019-06-27 13:05:00,112.67,112.69,112.62,112.69,7889.0,107.5539,107.573,107.5062,107.573,7889.0
2019-06-27 13:10:00,112.69,112.79,112.68,112.77,2586.0,107.573,107.6684,107.5634,107.6493,2586.0
2019-06-27 13:15:00,112.74,112.87,112.74,112.87,4055.0,107.6207,107.7448,107.6207,107.7448,4055.0
2019-06-27 13:20:00,112.87,112.97,112.86,112.95,5520.0,107.7448,107.8403,107.7353,107.8212,5520.0
2019-06-27 13:25:00,112.93,112.99,112.92,112.97,4282.0,107.8021,107.8594,107.7925,107.8403,4282.0
2019-06-27 13:30:00,112.98,113.01,112.97,113.01,3321.0,107.8498,107.8784,107.8403,107.8784,3321.0
2019-06-27 13:35:00,113.01,113.07,112.97,113.0,6935.0,107.8784,107.9357,107.8403,107.8689,6935.0
2019-06-27 13:40:00,113.01,113.15,112.99,113.15,8852.0,107.8784,108.0121,107.8594,108.0121,8852.0
2019-06-27 13:45:00,113.15,113.17,113.06,113.12,7263.0,108.0121,108.0312,107.9262,107.9835,7263.0
2019-06-27 13:50:00,113.12,113.12,113.05,113.1,7425.0,107.9835,107.9835,107.9166,107.9644,7425.0
2019-06-27 13:55:00,113.09,113.16,113.05,113.1,15457.0,107.9548,108.0216,107.9166,107.9644,15457.0
2019-06-27 14:00:00,113.07,113.11,112.97,113.04,16389.0,107.9357,107.9739,107.8403,107.9071,16389.0
2019-06-27 14:05:00,113.04,113.17,113.0,113.14,10683.0,107.9071,108.0312,107.8689,108.0025,10683.0
2019-06-27 14:10:00,113.14,113.18,113.11,113.14,24627.0,108.0025,108.0407,107.9739,108.0025,24627.0
2019-06-27 14:15:00,113.16,113.17,113.07,113.07,10090.0,108.0216,108.0312,107.9357,107.9357,10090.0
2019-06-27 14:20:00,113.06,113.13,113.0,113.13,9581.0,107.9262,107.993,107.8689,107.993,9581.0
2019-06-27 14:25:00,113.15,113.16,113.03,113.06,6992.0,108.0121,108.0216,107.8975,107.9262,6992.0
2019-06-27 14:30:00,113.07,113.16,113.07,113.13,6974.0,107.9357,108.0216,107.9357,107.993,6974.0
2019-06-27 14:35:00,113.14,113.15,113.09,113.13,6544.0,108.0025,108.0121,107.9548,107.993,6544.0
2019-06-27 14:40:00,113.14,113.17,113.11,113.15,11594.0,108.0025,108.0312,107.9739,108.0121,11594.0
2019-06-27 14:45:00,113.15,113.16,113.1,113.13,7715.0,108.0121,108.0216,107.9644,107.993,7715.0
2019-06-27 14:50:00,113.14,113.16,113.09,113.09,8696.0,108.0025,108.0216,107.9548,107.9548,8696.0
2019-06-27 14:55:00,113.09,113.12,112.99,113.01,9112.0,107.9548,107.9835,107.8594,107.8784,9112.0
2019-06-27 15:00:00,113.02,113.05,112.84,112.89,18537.0,107.888,107.9166,107.7162,107.7639,18537.0
2019-06-27 15:05:00,112.89,112.93,112.86,112.86,21770.0,107.7639,107.8021,107.7353,107.7353,21770.0
2019-06-27 15:10:00,112.86,113.03,112.8,112.97,13334.0,107.7353,107.8975,107.678,107.8403,13334.0
2019-06-27 15:15:00,112.99,112.99,112.84,112.91,12762.0,107.8594,107.8594,107.7162,107.783,12762.0
2019-06-27 15:20:00,112.9,112.99,112.89,112.98,10024.0,107.7734,107.8594,107.7639,107.8498,10024.0
2019-06-27 15:25:00,112.98,113.04,112.97,113.03,10415.0,107.8498,107.9071,107.8403,107.8975,10415.0
2019-06-27 15:30:00,113.02,113.03,112.81,112.88,17412.0,107.888,107.8975,107.6875,107.7543,17412.0
2019-06-27 15:35:00,112.88,112.88,112.7,112.79,22875.0,107.7543,107.7543,107.5825,107.6684,22875.0
2019-06-27 15:40:00,112.79,112.89,112.79,112.84,18447.0,107.6684,107.7639,107.6684,107.7162,18447.0
2019-06-27 15:45:00,112.84,112.84,112.71,112.71,24842.0,107.7162,107.7162,107.5921,107.5921,24842.0
2019-06-27 15:50:00,112.72,112.79,112.65,112.71,62464.0,107.6016,107.6684,107.5348,107.5921,62464.0
2019-06-27 15:55:00,112.72,112.91,112.68,112.75,73365.0,107.6016,107.783,107.5634,107.6303,73365.0
2019-06-28 09:30:00,113.09,113.53,112.86,113.53,33998.0,107.9548,108.3748,107.7353,108.3748,33998.0
2019-06-28 09:35:00,113.53,113.61,113.05,113.18,6764.0,108.3748,108.4512,107.9166,108.0407,6764.0
2019-06-28 09:40:00,113.19,113.22,113.05,113.16,5010.0,108.0503,108.0789,107.9166,108.0216,5010.0
2019-06-28 09:45:00,113.19,113.19,112.82,112.86,2244.0,108.0503,108.0503,107.6971,107.7353,2244.0
2019-06-28 09:50:00,112.88,112.89,112.63,112.64,4103.0,107.7543,107.7639,107.5157,107.5252,4103.0
2019-06-28 09:55:00,112.65,112.68,112.45,112.5,7961.0,107.5348,107.5634,107.3439,107.3916,7961.0
2019-06-28 10:00:00,112.51,112.59,112.36,112.46,21106.0,107.4012,107.4775,107.258,107.3534,21106.0
2019-06-28 10:05:00,112.47,112.69,112.46,112.58,19588.0,107.363,107.573,107.3534,107.468,19588.0
2019-06-28 10:10:00,112.6,112.62,112.45,112.48,10482.0,107.4871,107.5062,107.3439,107.3725,10482.0
2019-06-28 10:15:00,112.48,112.49,112.28,112.33,8586.0,107.3725,107.3821,107.1816,107.2293,8586.0
2019-06-28 10:20:00,112.34,112.42,112.29,112.38,13345.0,107.2389,107.3152,107.1911,107.2771,13345.0
2019-06-28 10:25:00,112.4,112.54,112.32,112.38,6126.0,107.2961,107.4298,107.2198,107.2771,6126.0
2019-06-28 10:30:00,112.41,112.79,112.4,112.79,6056.0,107.3057,107.6684,107.2961,107.6684,6056.0
2019-06-28 10:35:00,112.81,112.92,112.81,112.87,6942.0,107.6875,107.7925,107.6875,107.7448,6942.0
2019-06-28 10:40:00,112.9,112.97,112.84,112.97,6619.0,107.7734,107.8403,107.7162,107.8403,6619.0
2019-06-28 10:45:00,112.95,113.08,112.87,112.87,11321.0,107.8212,107.9453,107.7448,107.7448,11321.0
2019-06-28 10:50:00,112.87,112.94,112.8,112.92,9352.0,107.7448,107.8116,107.678,107.7925,9352.0
2019-06-28 10:55:00,112.94,113.08,112.91,113.0,7095.0,107.8116,107.9453,107.783,107.8689,7095.0
2019-06-28 11:00:00,112.98,112.98,112.84,112.89,5965.0,107.8498,107.8498,107.7162,107.7639,5965.0
2019-06-28 11:05:00,112.89,113.08,112.89,113.06,11871.0,107.7639,107.9453,107.7639,107.9262,11871.0
2019-06-28 11:10:00,113.01,113.14,112.95,113.05,8315.0,107.8784,108.0025,107.8212,107.9166,8315.0
2019-06-28 11:15:00,113.06,113.15,112.99,113.11,9246.0,107.9262,108.0121,107.8594,107.9739,9246.0
2019-06-28 11:20:00,113.1,113.13,113.05,113.08,7592.0,107.9644,107.993,107.9166,107.9453,7592.0
2019-06-28 11:25:00,113.09,113.18,113.04,113.14,9420.0,107.9548,108.0407,107.9071,108.0025,9420.0
2019-06-28 11:30:00,113.12,113.28,113.11,113.22,7709.0,107.9835,108.1362,107.9739,108.0789,7709.0
2019-06-28 11:35:00,113.23,113.26,113.11,113.18,8038.0,108.0885,108.1171,107.9739,108.0407,8038.0
2019-06-28 11:40:00,113.14,113.16,113.1,113.16,3692.0,108.0025,108.0216,107.9644,108.0216,3692.0
2019-06-28 11:45:00,113.14,113.15,113.09,113.09,6532.0,108.0025,108.0121,107.9548,107.9548,6532.0
2019-06-28 11:50:00,113.09,113.11,113.05,113.07,4110.0,107.9548,107.9739,107.9166,107.9357,4110.0
2019-06-28 11:55:00,113.05,113.06,112.99,113.0,7857.0,107.9166,107.9262,107.8594,107.8689,7857.0
2019-06-28 12:00:00,113.02,113.1,113.02,113.1,6533.0,107.888,107.9644,107.888,107.9644,6533.0
2019-06-28 12:05:00,113.08,113.15,113.07,113.15,3736.0,107.9453,108.0121,107.9357,108.0121,3736.0
2019-06-28 12:10:00,113.14,113.19,113.13,113.18,6597.0,108.0025,108.0503,107.993,108.0407,6597.0
2019-06-28 12:15:00,113.18,113.23,113.17,113.23,4917.0,108.0407,108.0885,108.0312,108.0885,4917.0
2019-06-28 12:20:00,113.23,113.44,113.23,113.42,10620.0,108.0885,108.2889,108.0885,108.2698,10620.0
2019-06-28 12:25:00,113.42,113.42,113.29,113.29,11715.0,108.2698,108.2698,108.1457,108.1457,11715.0
2019-06-28 12:30:00,113.29,113.29,113.16,113.18,6241.0,108.1457,108.1457,108.0216,108.0407,6241.0
2019-06-28 12:35:00,113.18,113.22,113.12,113.21,6574.0,108.0407,108.0789,107.9835,108.0694,6574.0
2019-06-28 12:40:00,113.19,113.22,113.16,113.2,4550.0,108.0503,108.0789,108.0216,108.0598,4550.0
2019-06-28 12:45:00,113.19,113.32,113.19,113.3,7825.0,108.0503,108.1744,108.0503,108.1553,7825.0
2019-06-28 12:50:00,113.31,113.32,113.26,113.32,5676.0,108.1648,108.1744,108.1171,108.1744,5676.0
2019-06-28 12:55:00,113.29,113.35,113.29,113.31,45618.0,108.1457,108.203,108.1457,108.1648,45618.0
2019-06-28 13:00:00,113.29,113.31,113.16,113.16,4238.0,108.1457,108.1648,108.0216,108.0216,4238.0
2019-06-28 13:05:00,113.16,113.17,113.08,113.11,3058.0,108.0216,108.0312,107.9453,107.9739,3058.0
2019-06-28 13:10:00,113.1,113.11,113.06,113.08,5231.0,107.9644,107.9739,107.9262,107.9453,5231.0
2019-06-28 13:15:00,113.07,113.22,113.04,113.16,7168.0,107.9357,108.0789,107.9071,108.0216,7168.0
2019-06-28 13:20:00,113.17,113.24,113.16,113.24,3557.0,108.0312,108.098,108.0216,108.098,3557.0
2019-06-28 13:25:00,113.24,113.27,113.21,113.26,3874.0,108.098,108.1266,108.0694,108.1171,3874.0
2019-06-28 13:30:00,113.27,113.29,113.23,113.29,6307.0,108.1266,108.1457,108.0885,108.1457,6307.0
2019-06-28 13:35:00,113.29,113.29,113.24,113.24,5444.0,108.1457,108.1457,108.098,108.098,5444.0
2019-06-28 13:40:00,113.23,113.24,113.16,113.16,6954.0,108.0885,108.098,108.0216,108.0216,6954.0
2019-06-28 13:45:00,113.14,113.14,112.99,113.05,19429.0,108.0025,108.0025,107.8594,107.9166,19429.0
2019-06-28 13:50:00,113.01,113.01,112.93,112.98,7651.0,107.8784,107.8784,107.8021,107.8498,7651.0
2019-06-28 13:55:00,112.99,113.06,112.97,113.03,5300.0,107.8594,107.9262,107.8403,107.8975,5300.0
2019-06-28 14:00:00,113.0,113.13,112.99,113.1,6395.0,107.8689,107.993,107.8594,107.9644,6395.0
2019-06-28 14:05:00,113.11,113.11,113.05,113.08,5119.0,107.9739,107.9739,107.9166,107.9453,5119.0
2019-06-28 14:10:00,113.08,113.1,113.04,113.06,8485.0,107.9453,107.9644,107.9071,107.9262,8485.0
2019-06-28 14:15:00,113.04,113.07,113.01,113.04,3063.0,107.9071,107.9357,107.8784,107.9071,3063.0
2019-06-28 14:20:00,113.04,113.1,113.04,113.07,5353.0,107.9071,107.9644,107.9071,107.9357,5353.0
2019-06-28 14:25:00,113.07,113.24,113.06,113.21,7888.0,107.9357,108.098,107.9262,108.0694,7888.0
2019-06-28 14:30:00,113.22,113.26,113.21,113.26,8265.0,108.0789,108.1171,108.0694,108.1171,8265.0
2019-06-28 14:35:00,113.26,113.27,113.21,113.23,13064.0,108.1171,108.1266,108.0694,108.0885,13064.0
2019-06-28 14:40:00,113.24,113.28,113.2,113.22,10448.0,108.098,108.1362,108.0598,108.0789,10448.0
2019-06-28 14:45:00,113.22,113.23,113.13,113.17,5004.0,108.0789,108.0885,107.993,108.0312,5004.0
2019-06-28 14:50:00,113.17,113.26,113.15,113.17,15385.0,108.0312,108.1171,108.0121,108.0312,15385.0
2019-06-28 14:55:00,113.16,113.2,113.09,113.09,7030.0,108.0216,108.0598,107.9548,107.9548,7030.0
2019-06-28 15:00:00,113.12,113.12,113.06,113.09,9665.0,107.9835,107.9835,107.9262,107.9548,9665.0
2019-06-28 15:05:00,113.09,113.11,113.08,113.1,12296.0,107.9548,107.9739,107.9453,107.9644,12296.0
2019-06-28 15:10:00,113.11,113.15,113.1,113.1,7354.0,107.9739,108.0121,107.9644,107.9644,7354.0
2019-06-28 15:15:00,113.09,113.17,113.09,113.17,7597.0,107.9548,108.0312,107.9548,108.0312,7597.0
2019-06-28 15:20:00,113.15,113.2,113.11,113.16,16063.0,108.0121,108.0598,107.9739,108.0216,16063.0
2019-06-28 15:25:00,113.16,113.17,113.08,113.11,8248.0,108.0216,108.0312,107.9453,107.9739,8248.0
2019-06-28 15:30:00,113.11,113.18,113.06,113.15,13935.0,107.9739,108.0407,107.9262,108.0121,13935.0
2019-06-28 15:35:00,113.15,113.15,113.04,113.05,25575.0,108.0121,108.0121,107.9071,107.9166,25575.0
2019-06-28 15:40:00,113.05,113.12,113.02,113.11,36860.0,107.9166,107.9835,107.888,107.9739,36860.0
2019-06-28 15:45:00,113.12,113.17,113.08,113.15,46754.0,107.9835,108.0312,107.9453,108.0121,46754.0
2019-06-28 15:50:00,113.15,113.31,113.11,113.31,113849.0,108.0121,108.1648,107.9739,108.1648,113849.0
2019-06-28 15:55:00,113.31,113.42,113.19,113.32,185501.0,108.1648,108.2698,108.0503,108.1744,185501.0
2019-07-01 09:30:00,114.33,114.42,114.18,114.21,54205.0,109.1385,109.2244,108.9953,109.024,54205.0
2019-07-01 09:35:00,114.1,114.3,113.91,113.91,21620.0,108.919,109.1099,108.7376,108.7376,21620.0
2019-07-01 09:40:00,113.91,113.94,113.38,113.52,27019.0,108.7376,108.7662,108.2316,108.3653,27019.0
2019-07-01 09:45:00,113.49,113.54,113.27,113.28,25012.0,108.3367,108.3844,108.1266,108.1362,25012.0
2019-07-01 09:50:00,113.32,113.4,113.09,113.22,19092.0,108.1744,108.2507,107.9548,108.0789,19092.0
2019-07-01 09:55:00,113.23,113.5,113.14,113.43,9295.0,108.0885,108.3462,108.0025,108.2794,9295.0
2019-07-01 10:00:00,113.51,113.64,113.36,113.62,11867.0,108.3557,108.4798,108.2126,108.4607,11867.0
2019-07-01 10:05:00,113.69,113.85,113.56,113.59,12126.0,108.5276,108.6803,108.4035,108.4321,12126.0
2019-07-01 10:10:00,113.53,113.59,113.43,113.59,5644.0,108.3748,108.4321,108.2794,108.4321,5644.0
2019-07-01 10:15:00,113.63,113.65,113.43,113.6,4746.0,108.4703,108.4894,108.2794,108.4417,4746.0
2019-07-01 10:20:00,113.65,113.71,113.46,113.51,9598.0,108.4894,108.5467,108.308,108.3557,9598.0
2019-07-01 10:25:00,113.48,113.5,113.39,113.46,10210.0,108.3271,108.3462,108.2412,108.308,10210.0
2019-07-01 10:30:00,113.47,113.64,113.47,113.53,17022.0,108.3176,108.4798,108.3176,108.3748,17022.0
2019-07-01 10:35:00,113.55,113.69,113.55,113.57,7204.0,108.3939,108.5276,108.3939,108.413,7204.0
2019-07-01 10:40:00,113.58,113.8,113.57,113.68,12517.0,108.4226,108.6326,108.413,108.518,12517.0
2019-07-01 10:45:00,113.66,113.73,113.6,113.63,4220.0,108.4989,108.5658,108.4417,108.4703,4220.0
2019-07-01 10:50:00,113.6,113.66,113.53,113.56,10624.0,108.4417,108.4989,108.3748,108.4035,10624.0
2019-07-01 10:55:00,113.56,113.73,113.54,113.73,9575.0,108.4035,108.5658,108.3844,108.5658,9575.0
2019-07-01 11:00:00,113.72,113.89,113.69,113.69,10048.0,108.5562,108.7185,108.5276,108.5276,10048.0
2019-07-01 11:05:00,113.68,113.8,113.67,113.67,19478.0,108.518,108.6326,108.5085,108.5085,19478.0
2019-07-01 11:10:00,113.66,113.78,113.58,113.59,11945.0,108.4989,108.6135,108.4226,108.4321,11945.0
2019-07-01 11:15:00,113.56,113.78,113.48,113.6,17581.0,108.4035,108.6135,108.3271,108.4417,17581.0
2019-07-01 11:20:00,113.59,113.62,113.53,113.54,4886.0,108.4321,108.4607,108.3748,108.3844,4886.0
2019-07-01 11:25:00,113.55,113.69,113.55,113.6,12070.0,108.3939,108.5276,108.3939,108.4417,12070.0
2019-07-01 11:30:00,113.61,113.73,113.57,113.68,9860.0,108.4512,108.5658,108.413,108.518,9860.0
2019-07-01 11:35:00,113.7,113.84,113.68,113.78,3784.0,108.5371,108.6708,108.518,108.6135,3784.0
2019-07-01 11:40:00,113.8,113.82,113.59,113.6,3506.0,108.6326,108.6517,108.4321,108.4417,3506.0
2019-07-01 11:45:00,113.61,113.67,113.5,113.55,5798.0,108.4512,108.5085,108.3462,108.3939,5798.0
2019-07-01 11:50:00,113.61,113.67,113.57,113.57,2264.0,108.4512,108.5085,108.413,108.413,2264.0
2019-07-01 11:55:00,113.56,113.56,113.43,113.44,4811.0,108.4035,108.4035,108.2794,108.2889,4811.0
2019-07-01 12:00:00,113.43,113.59,113.43,113.59,4242.0,108.2794,108.4321,108.2794,108.4321,4242.0
2019-07-01 12:05:00,113.55,113.57,113.47,113.54,5098.0,108.3939,108.413,108.3176,108.3844,5098.0
2019-07-01 12:10:00,113.54,113.64,113.51,113.64,8239.0,108.3844,108.4798,108.3557,108.4798,8239.0
2019-07-01 12:15:00,113.68,113.69,113.56,113.61,7829.0,108.518,108.5276,108.4035,108.4512,7829.0
2019-07-01 12:20:00,113.62,113.63,113.52,113.52,3020.0,108.4607,108.4703,108.3653,108.3653,3020.0
2019-07-01 12:25:00,113.54,113.6,113.51,113.57,5445.0,108.3844,108.4417,108.3557,108.413,5445.0
2019-07-01 12:30:00,113.58,113.61,113.56,113.57,4871.0,108.4226,108.4512,108.4035,108.413,4871.0
2019-07-01 12:35:00,113.59,113.6,113.55,113.59,6576.0,108.4321,108.4417,108.3939,108.4321,6576.0
2019-07-01 12:40:00,113.61,113.61,113.53,113.59,6618.0,108.4512,108.4512,108.3748,108.4321,6618.0
2019-07-01 12:45:00,113.58,113.62,113.54,113.59,13351.0,108.4226,108.4607,108.3844,108.4321,13351.0
2019-07-01 12:50:00,113.56,113.57,113.42,113.43,8530.0,108.4035,108.413,108.2698,108.2794,8530.0
2019-07-01 12:55:00,113.43,113.43,113.25,113.39,11804.0,108.2794,108.2794,108.1075,108.2412,11804.0
2019-07-01 13:00:00,113.39,113.41,113.35,113.35,7534.0,108.2412,108.2603,108.203,108.203,7534.0
2019-07-01 13:05:00,113.35,113.43,113.35,113.42,10285.0,108.203,108.2794,108.203,108.2698,10285.0
2019-07-01 13:10:00,113.43,113.5,113.32,113.42,7981.0,108.2794,108.3462,108.1744,108.2698,7981.0
2019-07-01 13:15:00,113.41,113.41,113.34,113.41,3207.0,108.2603,108.2603,108.1935,108.2603,3207.0
2019-07-01 13:20:00,113.41,113.45,113.36,113.43,6821.0,108.2603,108.2985,108.2126,108.2794,6821.0
2019-07-01 13:25:00,113.43,113.45,113.41,113.45,7106.0,108.2794,108.2985,108.2603,108.2985,7106.0
2019-07-01 13:30:00,113.45,113.45,113.29,113.39,7391.0,108.2985,108.2985,108.1457,108.2412,7391.0
2019-07-01 13:35:00,113.41,113.45,113.39,113.41,6254.0,108.2603,108.2985,108.2412,108.2603,6254.0
2019-07-01 13:40:00,113.41,113.45,113.4,113.41,4856.0,108.2603,108.2985,108.2507,108.2603,4856.0
2019-07-01 13:45:00,113.42,113.54,113.4,113.51,7215.0,108.2698,108.3844,108.2507,108.3557,7215.0
2019-07-01 13:50:00,113.53,113.56,113.5,113.55,5183.0,108.3748,108.4035,108.3462,108.3939,5183.0
2019-07-01 13:55:00,113.55,113.6,113.54,113.57,7808.0,108.3939,108.4417,108.3844,108.413,7808.0
2019-07-01 14:00:00,113.57,113.58,113.44,113.45,8477.0,108.413,108.4226,108.2889,108.2985,8477.0
2019-07-01 14:05:00,113.46,113.5,113.43,113.46,14088.0,108.308,108.3462,108.2794,108.308,14088.0
2019-07-01 14:10:00,113.46,113.54,113.44,113.49,5982.0,108.308,108.3844,108.2889,108.3367,5982.0
2019-07-01 14:15:00,113.48,113.49,113.35,113.35,6630.0,108.3271,108.3367,108.203,108.203,6630.0
2019-07-01 14:20:00,113.35,113.38,113.29,113.3,6701.0,108.203,108.2316,108.1457,108.1553,6701.0
2019-07-01 14:25:00,113.3,113.33,113.26,113.27,4479.0,108.1553,108.1839,108.1171,108.1266,4479.0
2019-07-01 14:30:00,113.27,113.32,113.23,113.3,3802.0,108.1266,108.1744,108.0885,108.1553,3802.0
2019-07-01 14:35:00,113.32,113.36,113.23,113.27,9282.0,108.1744,108.2126,108.0885,108.1266,9282.0
2019-07-01 14:40:00,113.27,113.29,113.21,113.26,3506.0,108.1266,108.1457,108.0694,108.1171,3506.0
2019-07-01 14:45:00,113.29,113.36,113.28,113.36,4148.0,108.1457,108.2126,108.1362,108.2126,4148.0
2019-07-01 14:50:00,113.34,113.36,113.27,113.28,9018.0,108.1935,108.2126,108.1266,108.1362,9018.0
2019-07-01 14:55:00,113.3,113.31,113.21,113.24,4321.0,108.1553,108.1648,108.0694,108.098,4321.0
2019-07-01 15:00:00,113.25,113.49,113.25,113.45,8392.0,108.1075,108.3367,108.1075,108.2985,8392.0
2019-07-01 15:05:00,113.45,113.54,113.45,113.54,9444.0,108.2985,108.3844,108.2985,108.3844,9444.0
2019-07-01 15:10:00,113.54,113.67,113.5,113.64,15060.0,108.3844,108.5085,108.3462,108.4798,15060.0
2019-07-01 15:15:00,113.64,113.66,113.59,113.63,16933.0,108.4798,108.4989,108.4321,108.4703,16933.0
2019-07-01 15:20:00,113.65,113.68,113.62,113.66,9848.0,108.4894,108.518,108.4607,108.4989,9848.0
2019-07-01 15:25:00,113.67,113.73,113.65,113.68,9600.0,108.5085,108.5658,108.4894,108.518,9600.0
2019-07-01 15:30:00,113.67,113.72,113.65,113.65,7462.0,108.5085,108.5562,108.4894,108.4894,7462.0
2019-07-01 15:35:00,113.64,113.7,113.59,113.69,11340.0,108.4798,108.5371,108.4321,108.5276,11340.0
2019-07-01 15:40:00,113.7,113.74,113.69,113.72,14031.0,108.5371,108.5753,108.5276,108.5562,14031.0
2019-07-01 15:45:00,113.71,113.8,113.68,113.76,16258.0,108.5467,108.6326,108.518,108.5944,16258.0
2019-07-01 15:50:00,113.76,113.91,113.76,113.77,32301.0,108.5944,108.7376,108.5944,108.6039,32301.0
2019-07-01 15:55:00,113.75,113.8,113.44,113.58,133019.0,108.5848,108.6326,108.2889,108.4226,133019.0
2019-07-02 09:30:00,113.94,113.96,113.3,113.3,17111.0,108.7662,108.7853,108.1553,108.1553,17111.0
2019-07-02 09:35:00,113.4,113.74,113.21,113.7,13841.0,108.2507,108.5753,108.0694,108.5371,13841.0
2019-07-02 09:40:00,113.72,113.88,113.45,113.63,109996.0,108.5562,108.7089,108.2985,108.4703,109996.0
2019-07-02 09:45:00,113.71,113.74,113.48,113.5,8776.0,108.5467,108.5753,108.3271,108.3462,8776.0
2019-07-02 09:50:00,113.47,113.65,113.43,113.55,11594.0,108.3176,108.4894,108.2794,108.3939,11594.0
2019-07-02 09:55:00,113.57,113.61,113.44,113.48,12493.0,108.413,108.4512,108.2889,108.3271,12493.0
2019-07-02 10:00:00,113.47,113.64,113.41,113.51,16776.0,108.3176,108.4798,108.2603,108.3557,16776.0
2019-07-02 10:05:00,113.52,113.8,113.5,113.65,7159.0,108.3653,108.6326,108.3462,108.4894,7159.0
2019-07-02 10:10:00,113.65,113.89,113.52,113.89,6891.0,108.4894,108.7185,108.3653,108.7185,6891.0
2019-07-02 10:15:00,113.9,114.09,113.88,114.05,5853.0,108.728,108.9094,108.7089,108.8712,5853.0
2019-07-02 10:20:00,114.05,114.08,113.94,114.01,3823.0,108.8712,108.8999,108.7662,108.833,3823.0
2019-07-02 10:25:00,114.0,114.26,114.0,114.22,7520.0,108.8235,109.0717,108.8235,109.0335,7520.0
2019-07-02 10:30:00,114.22,114.33,114.19,114.28,8138.0,109.0335,109.1385,109.0049,109.0908,8138.0
2019-07-02 10:35:00,114.27,114.41,114.21,114.4,8767.0,109.0812,109.2149,109.024,109.2053,8767.0
2019-07-02 10:40:00,114.47,114.48,114.29,114.38,4821.0,109.2722,109.2817,109.1003,109.1862,4821.0
2019-07-02 10:45:00,114.41,114.51,114.34,114.48,7327.0,109.2149,109.3103,109.1481,109.2817,7327.0
2019-07-02 10:50:00,114.44,114.6,114.42,114.6,5136.0,109.2435,109.3962,109.2244,109.3962,5136.0
2019-07-02 10:55:00,114.61,114.61,114.45,114.47,5296.0,109.4058,109.4058,109.2531,109.2722,5296.0
2019-07-02 11:00:00,114.46,114.48,114.41,114.41,3102.0,109.2626,109.2817,109.2149,109.2149,3102.0
2019-07-02 11:05:00,114.5,114.63,114.5,114.63,6638.0,109.3008,109.4249,109.3008,109.4249,6638.0
2019-07-02 11:10:00,114.57,114.68,114.57,114.62,13740.0,109.3676,109.4726,109.3676,109.4153,13740.0
2019-07-02 11:15:00,114.64,114.77,114.57,114.57,19788.0,109.4344,109.5585,109.3676,109.3676,19788.0
2019-07-02 11:20:00,114.54,114.61,114.42,114.45,11890.0,109.339,109.4058,109.2244,109.2531,11890.0
2019-07-02 11:25:00,114.45,114.45,114.31,114.39,34061.0,109.2531,109.2531,109.1194,109.1958,34061.0
2019-07-02 11:30:00,114.4,114.43,114.23,114.25,8335.0,109.2053,109.234,109.043,109.0621,8335.0
2019-07-02 11:35:00,114.23,114.3,114.17,114.23,12450.0,109.043,109.1099,108.9858,109.043,12450.0
2019-07-02 11:40:00,114.21,114.3,114.06,114.3,12509.0,109.024,109.1099,108.8808,109.1099,12509.0
2019-07-02 11:45:00,114.24,114.38,114.24,114.36,6527.0,109.0526,109.1862,109.0526,109.1671,6527.0
2019-07-02 11:50:00,114.37,114.37,114.24,114.29,11288.0,109.1767,109.1767,109.0526,109.1003,11288.0
2019-07-02 11:55:00,114.31,114.31,114.17,114.18,8440.0,109.1194,109.1194,108.9858,108.9953,8440.0
2019-07-02 12:00:00,114.17,114.17,113.89,113.95,15648.0,108.9858,108.9858,108.7185,108.7758,15648.0
2019-07-02 12:05:00,113.93,114.08,113.93,114.08,6554.0,108.7567,108.8999,108.7567,108.8999,6554.0
2019-07-02 12:10:00,114.07,114.07,113.95,114.0,11060.0,108.8903,108.8903,108.7758,108.8235,11060.0
2019-07-02 12:15:00,113.99,114.02,113.94,114.01,12372.0,108.8139,108.8426,108.7662,108.833,12372.0
2019-07-02 12:20:00,114.01,114.01,113.92,113.96,9426.0,108.833,108.833,108.7471,108.7853,9426.0
2019-07-02 12:25:00,113.96,113.97,113.78,113.8,12893.0,108.7853,108.7949,108.6135,108.6326,12893.0
2019-07-02 12:30:00,113.8,113.81,113.66,113.7,7985.0,108.6326,108.6421,108.4989,108.5371,7985.0
2019-07-02 12:35:00,113.74,113.8,113.68,113.8,6603.0,108.5753,108.6326,108.518,108.6326,6603.0
2019-07-02 12:40:00,113.78,113.78,113.73,113.73,8654.0,108.6135,108.6135,108.5658,108.5658,8654.0
2019-07-02 12:45:00,113.74,113.84,113.74,113.82,7810.0,108.5753,108.6708,108.5753,108.6517,7810.0
2019-07-02 12:50:00,113.81,113.94,113.81,113.93,6071.0,108.6421,108.7662,108.6421,108.7567,6071.0
2019-07-02 12:55:00,113.93,114.05,113.91,114.0,11573.0,108.7567,108.8712,108.7376,108.8235,11573.0
2019-07-02 13:00:00,113.99,114.01,113.9,113.93,20930.0,108.8139,108.833,108.728,108.7567,20930.0
2019-07-02 13:05:00,113.92,114.03,113.92,113.98,7473.0,108.7471,108.8521,108.7471,108.8044,7473.0
2019-07-02 13:10:00,114.0,114.06,113.99,114.02,8397.0,108.8235,108.8808,108.8139,108.8426,8397.0
2019-07-02 13:15:00,114.02,114.04,113.94,114.04,8138.0,108.8426,108.8617,108.7662,108.8617,8138.0
2019-07-02 13:20:00,114.03,114.07,114.01,114.03,9772.0,108.8521,108.8903,108.833,108.8521,9772.0
2019-07-02 13:25:00,114.03,114.05,114.0,114.01,6366.0,108.8521,108.8712,108.8235,108.833,6366.0
2019-07-02 13:30:00,114.01,114.1,113.97,114.05,10164.0,108.833,108.919,108.7949,108.8712,10164.0
2019-07-02 13:35:00,114.04,114.04,113.96,113.99,13631.0,108.8617,108.8617,108.7853,108.8139,13631.0
2019-07-02 13:40:00,113.99,114.01,113.96,114.0,9664.0,108.8139,108.833,108.7853,108.8235,9664.0
2019-07-02 13:45:00,114.01,114.06,113.97,113.97,7260.0,108.833,108.8808,108.7949,108.7949,7260.0
2019-07-02 13:50:00,113.99,114.03,113.97,113.97,7383.0,108.8139,108.8521,108.7949,108.7949,7383.0
2019-07-02 13:55:00,113.96,114.01,113.95,113.98,4382.0,108.7853,108.833,108.7758,108.8044,4382.0
2019-07-02 14:00:00,113.98,114.01,113.91,113.98,8676.0,108.8044,108.833,108.7376,108.8044,8676.0
2019-07-02 14:05:00,114.0,114.03,113.99,114.02,13077.0,108.8235,108.8521,108.8139,108.8426,13077.0
2019-07-02 14:10:00,114.01,114.02,113.98,113.99,8709.0,108.833,108.8426,108.8044,108.8139,8709.0
2019-07-02 14:15:00,113.99,114.0,113.9,113.9,6530.0,108.8139,108.8235,108.728,108.728,6530.0
2019-07-02 14:20:00,113.9,113.96,113.89,113.95,7460.0,108.728,108.7853,108.7185,108.7758,7460.0
2019-07-02 14:25:00,113.94,113.96,113.92,113.93,6080.0,108.7662,108.7853,108.7471,108.7567,6080.0
2019-07-02 14:30:00,113.94,114.0,113.93,113.94,6783.0,108.7662,108.8235,108.7567,108.7662,6783.0
2019-07-02 14:35:00,113.93,113.98,113.91,113.94,11064.0,108.7567,108.8044,108.7376,108.7662,11064.0
2019-07-02 14:40:00,113.94,113.95,113.89,113.95,5152.0,108.7662,108.7758,108.7185,108.7758,5152.0
2019-07-02 14:45:00,113.96,113.97,113.91,113.92,7445.0,108.7853,108.7949,108.7376,108.7471,7445.0
2019-07-02 14:50:00,113.91,113.92,113.88,113.91,5502.0,108.7376,108.7471,108.7089,108.7376,5502.0
2019-07-02 14:55:00,113.9,113.95,113.86,113.88,14569.0,108.728,108.7758,108.6898,108.7089,14569.0
2019-07-02 15:00:00,113.88,114.04,113.88,114.02,11387.0,108.7089,108.8617,108.7089,108.8426,11387.0
2019-07-02 15:05:00,114.03,114.05,113.98,114.05,8947.0,108.8521,108.8712,108.8044,108.8712,8947.0
2019-07-02 15:10:00,114.07,114.09,113.9,113.92,15032.0,108.8903,108.9094,108.728,108.7471,15032.0
2019-07-02 15:15:00,113.94,114.05,113.91,114.03,7433.0,108.7662,108.8712,108.7376,108.8521,7433.0
2019-07-02 15:20:00,114.05,114.14,114.03,114.14,16141.0,108.8712,108.9571,108.8521,108.9571,16141.0
2019-07-02 15:25:00,114.15,114.19,114.14,114.15,10546.0,108.9667,109.0049,108.9571,108.9667,10546.0
2019-07-02 15:30:00,114.18,114.3,114.17,114.27,14343.0,108.9953,109.1099,108.9858,109.0812,14343.0
2019-07-02 15:35:00,114.26,114.4,114.25,114.39,17318.0,109.0717,109.2053,109.0621,109.1958,17318.0
2019-07-02 15:40:00,114.38,114.38,114.26,114.27,15377.0,109.1862,109.1862,109.0717,109.0812,15377.0
2019-07-02 15:45:00,114.26,114.35,114.23,114.29,27951.0,109.0717,109.1576,109.043,109.1003,27951.0
2019-07-02 15:50:00,114.29,114.5,114.28,114.49,47224.0,109.1003,109.3008,109.0908,109.2912,47224.0
2019-07-02 15:55:00,114.52,114.61,114.44,114.57,117669.0,109.3199,109.4058,109.2435,109.3676,117669.0
2019-07-03 09:30:00,115.19,115.19,114.5,114.5,30613.0,109.9595,109.9595,109.3008,109.3008,30613.0
2019-07-03 09:35:00,114.55,114.81,114.55,114.6,13972.0,109.3485,109.5967,109.3485,109.3962,13972.0
2019-07-03 09:40:00,114.45,114.85,114.37,114.85,10622.0,109.2531,109.6349,109.1767,109.6349,10622.0
2019-07-03 09:45:00,114.91,114.95,114.77,114.79,5833.0,109.6922,109.7304,109.5585,109.5776,5833.0
2019-07-03 09:50:00,114.78,114.95,114.66,114.67,7561.0,109.5681,109.7304,109.4535,109.4631,7561.0
2019-07-03 09:55:00,114.71,114.72,114.52,114.62,8172.0,109.5013,109.5108,109.3199,109.4153,8172.0
2019-07-03 10:00:00,114.6,114.67,114.45,114.64,10295.0,109.3962,109.4631,109.2531,109.4344,10295.0
2019-07-03 10:05:00,114.62,114.65,114.46,114.53,11599.0,109.4153,109.444,109.2626,109.3294,11599.0
2019-07-03 10:10:00,114.53,114.59,114.4,114.43,10518.0,109.3294,109.3867,109.2053,109.234,10518.0
2019-07-03 10:15:00,114.46,114.46,114.26,114.3,10974.0,109.2626,109.2626,109.0717,109.1099,10974.0
2019-07-03 10:20:00,114.32,114.46,114.32,114.38,11749.0,109.129,109.2626,109.129,109.1862,11749.0
2019-07-03 10:25:00,114.36,114.45,114.3,114.41,16209.0,109.1671,109.2531,109.1099,109.2149,16209.0
2019-07-03 10:30:00,114.41,114.64,114.41,114.62,11019.0,109.2149,109.4344,109.2149,109.4153,11019.0
2019-07-03 10:35:00,114.62,114.69,114.54,114.67,7560.0,109.4153,109.4822,109.339,109.4631,7560.0
2019-07-03 10:40:00,114.66,114.66,114.48,114.55,15909.0,109.4535,109.4535,109.2817,109.3485,15909.0
2019-07-03 10:45:00,114.57,114.59,114.42,114.42,7095.0,109.3676,109.3867,109.2244,109.2244,7095.0
2019-07-03 10:50:00,114.46,114.46,114.33,114.4,10128.0,109.2626,109.2626,109.1385,109.2053,10128.0
2019-07-03 10:55:00,114.4,114.59,114.4,114.54,8044.0,109.2053,109.3867,109.2053,109.339,8044.0
2019-07-03 11:00:00,114.52,114.67,114.52,114.54,12747.0,109.3199,109.4631,109.3199,109.339,12747.0
2019-07-03 11:05:00,114.53,114.67,114.48,114.58,17002.0,109.3294,109.4631,109.2817,109.3772,17002.0
2019-07-03 11:10:00,114.58,114.67,114.56,114.61,6687.0,109.3772,109.4631,109.3581,109.4058,6687.0
2019-07-03 11:15:00,114.61,114.7,114.58,114.58,13659.0,109.4058,109.4917,109.3772,109.3772,13659.0
2019-07-03 11:20:00,114.58,114.58,114.41,114.52,10157.0,109.3772,109.3772,109.2149,109.3199,10157.0
2019-07-03 11:25:00,114.52,114.6,114.49,114.59,11131.0,109.3199,109.3962,109.2912,109.3867,11131.0
2019-07-03 11:30:00,114.59,114.75,114.59,114.75,19027.0,109.3867,109.5394,109.3867,109.5394,19027.0
2019-07-03 11:35:00,114.78,114.89,114.69,114.87,12431.0,109.5681,109.6731,109.4822,109.654,12431.0
2019-07-03 11:40:00,114.89,114.96,114.83,114.96,8956.0,109.6731,109.7399,109.6158,109.7399,8956.0
2019-07-03 11:45:00,114.96,115.03,114.88,114.89,12107.0,109.7399,109.8067,109.6635,109.6731,12107.0
2019-07-03 11:50:00,114.89,114.96,114.83,114.89,10696.0,109.6731,109.7399,109.6158,109.6731,10696.0
2019-07-03 11:55:00,114.89,114.97,114.87,114.87,12439.0,109.6731,109.7494,109.654,109.654,12439.0
2019-07-03 12:00:00,114.87,114.99,114.83,114.85,32328.0,109.654,109.7685,109.6158,109.6349,32328.0
2019-07-03 12:05:00,114.89,114.94,114.84,114.84,11016.0,109.6731,109.7208,109.6253,109.6253,11016.0
2019-07-03 12:10:00,114.85,114.99,114.85,114.88,8732.0,109.6349,109.7685,109.6349,109.6635,8732.0
2019-07-03 12:15:00,114.9,115.08,114.88,115.05,13242.0,109.6826,109.8545,109.6635,109.8258,13242.0
2019-07-03 12:20:00,115.05,115.05,114.92,114.98,16842.0,109.8258,109.8258,109.7017,109.759,16842.0
2019-07-03 12:25:00,114.97,115.1,114.96,115.02,10333.0,109.7494,109.8735,109.7399,109.7972,10333.0
2019-07-03 12:30:00,115.02,115.03,114.89,114.92,11796.0,109.7972,109.8067,109.6731,109.7017,11796.0
2019-07-03 12:35:00,114.93,115.02,114.89,115.01,15587.0,109.7113,109.7972,109.6731,109.7876,15587.0
2019-07-03 12:40:00,115.02,115.11,115.02,115.08,13926.0,109.7972,109.8831,109.7972,109.8545,13926.0
2019-07-03 12:45:00,115.09,115.26,115.09,115.21,23170.0,109.864,110.0263,109.864,109.9785,23170.0
2019-07-03 12:50:00,115.2,115.42,115.11,115.17,81436.0,109.969,110.179,109.8831,109.9404,81436.0
2019-07-03 12:55:00,115.2,115.37,115.1,115.3,49038.0,109.969,110.1313,109.8735,110.0645,49038.0
2019-07-05 09:30:00,115.34,115.63,114.89,115.29,47563.0,110.1026,110.3795,109.6731,110.0549,47563.0
2019-07-05 09:35:00,115.3,115.51,115.17,115.4,21074.0,110.0645,110.2649,109.9404,110.1599,21074.0
2019-07-05 09:40:00,115.41,115.44,115.17,115.39,13916.0,110.1695,110.1981,109.9404,110.1504,13916.0
2019-07-05 09:45:00,115.32,115.41,115.19,115.21,18117.0,110.0836,110.1695,109.9595,109.9785,18117.0
2019-07-05 09:50:00,115.16,115.27,114.77,114.83,12807.0,109.9308,110.0358,109.5585,109.6158,12807.0
2019-07-05 09:55:00,114.83,114.86,114.62,114.65,11596.0,109.6158,109.6444,109.4153,109.444,11596.0
2019-07-05 10:00:00,114.66,115.02,114.66,115.02,4912.0,109.4535,109.7972,109.4535,109.7972,4912.0
2019-07-05 10:05:00,115.06,115.35,115.02,115.3,12843.0,109.8354,110.1122,109.7972,110.0645,12843.0
2019-07-05 10:10:00,115.3,115.46,115.28,115.35,9566.0,110.0645,110.2172,110.0454,110.1122,9566.0
2019-07-05 10:15:00,115.33,115.33,115.18,115.27,7526.0,110.0931,110.0931,109.9499,110.0358,7526.0
2019-07-05 10:20:00,115.34,115.42,115.25,115.42,8491.0,110.1026,110.179,110.0167,110.179,8491.0
2019-07-05 10:25:00,115.42,115.43,115.2,115.23,11482.0,110.179,110.1886,109.969,109.9976,11482.0
2019-07-05 10:30:00,115.22,115.22,115.02,115.02,4023.0,109.9881,109.9881,109.7972,109.7972,4023.0
2019-07-05 10:35:00,115.03,115.14,114.99,115.03,5612.0,109.8067,109.9117,109.7685,109.8067,5612.0
2019-07-05 10:40:00,115.04,115.04,114.74,114.76,3660.0,109.8163,109.8163,109.5299,109.549,3660.0
2019-07-05 10:45:00,114.71,114.74,114.58,114.59,8585.0,109.5013,109.5299,109.3772,109.3867,8585.0
2019-07-05 10:50:00,114.6,114.71,114.56,114.69,8894.0,109.3962,109.5013,109.3581,109.4822,8894.0
2019-07-05 10:55:00,114.68,114.7,114.52,114.67,10060.0,109.4726,109.4917,109.3199,109.4631,10060.0
2019-07-05 11:00:00,114.66,114.72,114.54,114.54,14997.0,109.4535,109.5108,109.339,109.339,14997.0
2019-07-05 11:05:00,114.55,114.62,114.53,114.6,7393.0,109.3485,109.4153,109.3294,109.3962,7393.0
2019-07-05 11:10:00,114.62,114.67,114.58,114.64,7565.0,109.4153,109.4631,109.3772,109.4344,7565.0
2019-07-05 11:15:00,114.63,114.74,114.62,114.73,15928.0,109.4249,109.5299,109.4153,109.5203,15928.0
2019-07-05 11:20:00,114.73,114.76,114.58,114.58,7812.0,109.5203,109.549,109.3772,109.3772,7812.0
2019-07-05 11:25:00,114.59,114.59,114.52,114.58,10235.0,109.3867,109.3867,109.3199,109.3772,10235.0
2019-07-05 11:30:00,114.57,114.62,114.51,114.57,6100.0,109.3676,109.4153,109.3103,109.3676,6100.0
2019-07-05 11:35:00,114.58,114.58,114.33,114.34,7586.0,109.3772,109.3772,109.1385,109.1481,7586.0
2019-07-05 11:40:00,114.35,114.4,114.29,114.29,9921.0,109.1576,109.2053,109.1003,109.1003,9921.0
2019-07-05 11:45:00,114.3,114.3,114.15,114.24,8360.0,109.1099,109.1099,108.9667,109.0526,8360.0
2019-07-05 11:50:00,114.25,114.36,114.23,114.31,7103.0,109.0621,109.1671,109.043,109.1194,7103.0
2019-07-05 11:55:00,114.31,114.42,114.3,114.42,7400.0,109.1194,109.2244,109.1099,109.2244,7400.0
2019-07-05 12:00:00,114.42,114.59,114.41,114.5,14975.0,109.2244,109.3867,109.2149,109.3008,14975.0
2019-07-05 12:05:00,114.51,114.72,114.49,114.69,14228.0,109.3103,109.5108,109.2912,109.4822,14228.0
2019-07-05 12:10:00,114.67,114.69,114.59,114.61,7370.0,109.4631,109.4822,109.3867,109.4058,7370.0
2019-07-05 12:15:00,114.61,114.68,114.58,114.59,7000.0,109.4058,109.4726,109.3772,109.3867,7000.0
2019-07-05 12:20:00,114.59,114.65,114.5,114.65,5727.0,109.3867,109.444,109.3008,109.444,5727.0
2019-07-05 12:25:00,114.67,114.67,114.59,114.64,3686.0,109.4631,109.4631,109.3867,109.4344,3686.0
2019-07-05 12:30:00,114.63,114.66,114.59,114.59,5043.0,109.4249,109.4535,109.3867,109.3867,5043.0
2019-07-05 12:35:00,114.62,114.78,114.62,114.78,7984.0,109.4153,109.5681,109.4153,109.5681,7984.0
2019-07-05 12:40:00,114.78,114.8,114.72,114.73,7267.0,109.5681,109.5872,109.5108,109.5203,7267.0
2019-07-05 12:45:00,114.74,114.74,114.65,114.72,9049.0,109.5299,109.5299,109.444,109.5108,9049.0
2019-07-05 12:50:00,114.71,114.78,114.71,114.71,3592.0,109.5013,109.5681,109.5013,109.5013,3592.0
2019-07-05 12:55:00,114.72,114.73,114.54,114.58,17475.0,109.5108,109.5203,109.339,109.3772,17475.0
2019-07-05 13:00:00,114.58,114.6,114.33,114.34,34619.0,109.3772,109.3962,109.1385,109.1481,34619.0
2019-07-05 13:05:00,114.34,114.39,114.29,114.39,9407.0,109.1481,109.1958,109.1003,109.1958,9407.0
2019-07-05 13:10:00,114.4,114.47,114.4,114.45,5484.0,109.2053,109.2722,109.2053,109.2531,5484.0
2019-07-05 13:15:00,114.45,114.5,114.44,114.48,4500.0,109.2531,109.3008,109.2435,109.2817,4500.0
2019-07-05 13:20:00,114.49,114.6,114.49,114.59,4503.0,109.2912,109.3962,109.2912,109.3867,4503.0
2019-07-05 13:25:00,114.62,114.65,114.6,114.63,4015.0,109.4153,109.444,109.3962,109.4249,4015.0
2019-07-05 13:30:00,114.67,114.68,114.61,114.66,8085.0,109.4631,109.4726,109.4058,109.4535,8085.0
2019-07-05 13:35:00,114.66,114.72,114.64,114.71,6710.0,109.4535,109.5108,109.4344,109.5013,6710.0
2019-07-05 13:40:00,114.69,114.72,114.64,114.66,5767.0,109.4822,109.5108,109.4344,109.4535,5767.0
2019-07-05 13:45:00,114.64,114.64,114.55,114.57,5017.0,109.4344,109.4344,109.3485,109.3676,5017.0
2019-07-05 13:50:00,114.57,114.57,114.5,114.54,8491.0,109.3676,109.3676,109.3008,109.339,8491.0
2019-07-05 13:55:00,114.54,114.56,114.45,114.5,18021.0,109.339,109.3581,109.2531,109.3008,18021.0
2019-07-05 14:00:00,114.52,114.59,114.48,114.5,7066.0,109.3199,109.3867,109.2817,109.3008,7066.0
2019-07-05 14:05:00,114.52,114.53,114.46,114.47,4137.0,109.3199,109.3294,109.2626,109.2722,4137.0
2019-07-05 14:10:00,114.5,114.51,114.46,114.46,3318.0,109.3008,109.3103,109.2626,109.2626,3318.0
2019-07-05 14:15:00,114.48,114.53,114.46,114.5,3585.0,109.2817,109.3294,109.2626,109.3008,3585.0
2019-07-05 14:20:00,114.5,114.59,114.5,114.58,5817.0,109.3008,109.3867,109.3008,109.3772,5817.0
2019-07-05 14:25:00,114.59,114.64,114.59,114.64,3802.0,109.3867,109.4344,109.3867,109.4344,3802.0
2019-07-05 14:30:00,114.68,114.8,114.67,114.78,4842.0,109.4726,109.5872,109.4631,109.5681,4842.0
2019-07-05 14:35:00,114.78,114.86,114.74,114.81,9766.0,109.5681,109.6444,109.5299,109.5967,9766.0
2019-07-05 14:40:00,114.82,114.82,114.7,114.76,5800.0,109.6063,109.6063,109.4917,109.549,5800.0
2019-07-05 14:45:00,114.76,114.83,114.71,114.83,4777.0,109.549,109.6158,109.5013,109.6158,4777.0
2019-07-05 14:50:00,114.82,114.88,114.8,114.82,7274.0,109.6063,109.6635,109.5872,109.6063,7274.0
2019-07-05 14:55:00,114.82,114.89,114.81,114.84,5691.0,109.6063,109.6731,109.5967,109.6253,5691.0
2019-07-05 15:00:00,114.85,114.86,114.7,114.72,6428.0,109.6349,109.6444,109.4917,109.5108,6428.0
2019-07-05 15:05:00,114.72,114.72,114.66,114.7,6687.0,109.5108,109.5108,109.4535,109.4917,6687.0
2019-07-05 15:10:00,114.71,114.71,114.45,114.54,6650.0,109.5013,109.5013,109.2531,109.339,6650.0
2019-07-05 15:15:00,114.53,114.54,114.37,114.38,8841.0,109.3294,109.339,109.1767,109.1862,8841.0
2019-07-05 15:20:00,114.38,114.5,114.38,114.49,11171.0,109.1862,109.3008,109.1862,109.2912,11171.0
2019-07-05 15:25:00,114.45,114.46,114.36,114.42,9133.0,109.2531,109.2626,109.1671,109.2244,9133.0
2019-07-05 15:30:00,114.42,114.48,114.29,114.33,12692.0,109.2244,109.2817,109.1003,109.1385,12692.0
2019-07-05 15:35:00,114.34,114.37,114.25,114.28,13200.0,109.1481,109.1767,109.0621,109.0908,13200.0
2019-07-05 15:40:00,114.28,114.28,114.17,114.19,15035.0,109.0908,109.0908,108.9858,109.0049,15035.0
2019-07-05 15:45:00,114.19,114.19,114.01,114.13,82781.0,109.0049,109.0049,108.833,108.9476,82781.0
2019-07-05 15:50:00,114.13,114.16,114.03,114.06,39855.0,108.9476,108.9762,108.8521,108.8808,39855.0
2019-07-05 15:55:00,114.04,114.19,113.91,114.19,123653.0,108.8617,109.0049,108.7376,109.0049,123653.0
2019-07-08 09:30:00,113.79,114.0,113.3,113.66,25749.0,108.623,108.8235,108.1553,108.4989,25749.0
2019-07-08 09:35:00,113.59,113.67,113.46,113.66,7167.0,108.4321,108.5085,108.308,108.4989,7167.0
2019-07-08 09:40:00,113.71,113.87,113.59,113.83,7307.0,108.5467,108.6994,108.4321,108.6612,7307.0
2019-07-08 09:45:00,113.87,113.99,113.82,113.83,6601.0,108.6994,108.8139,108.6517,108.6612,6601.0
2019-07-08 09:50:00,113.85,114.07,113.79,113.97,5051.0,108.6803,108.8903,108.623,108.7949,5051.0
2019-07-08 09:55:00,113.95,114.08,113.92,114.08,12102.0,108.7758,108.8999,108.7471,108.8999,12102.0
2019-07-08 10:00:00,114.1,114.13,113.97,113.97,12997.0,108.919,108.9476,108.7949,108.7949,12997.0
2019-07-08 10:05:00,113.94,114.01,113.77,113.98,9605.0,108.7662,108.833,108.6039,108.8044,9605.0
2019-07-08 10:10:00,113.98,114.09,113.95,114.09,8389.0,108.8044,108.9094,108.7758,108.9094,8389.0
2019-07-08 10:15:00,114.11,114.28,114.11,114.17,9138.0,108.9285,109.0908,108.9285,108.9858,9138.0
2019-07-08 10:20:00,114.17,114.19,113.85,113.88,12032.0,108.9858,109.0049,108.6803,108.7089,12032.0
2019-07-08 10:25:00,113.89,113.93,113.69,113.7,15448.0,108.7185,108.7567,108.5276,108.5371,15448.0
2019-07-08 10:30:00,113.72,113.72,113.58,113.58,4724.0,108.5562,108.5562,108.4226,108.4226,4724.0
2019-07-08 10:35:00,113.56,113.75,113.51,113.66,9819.0,108.4035,108.5848,108.3557,108.4989,9819.0
2019-07-08 10:40:00,113.65,113.8,113.61,113.77,6111.0,108.4894,108.6326,108.4512,108.6039,6111.0
2019-07-08 10:45:00,113.74,113.75,113.63,113.71,3723.0,108.5753,108.5848,108.4703,108.5467,3723.0
2019-07-08 10:50:00,113.72,113.72,113.58,113.61,4988.0,108.5562,108.5562,108.4226,108.4512,4988.0
2019-07-08 10:55:00,113.61,113.74,113.57,113.74,3180.0,108.4512,108.5753,108.413,108.5753,3180.0
2019-07-08 11:00:00,113.76,113.95,113.75,113.89,7780.0,108.5944,108.7758,108.5848,108.7185,7780.0
2019-07-08 11:05:00,113.89,114.01,113.87,114.0,7142.0,108.7185,108.833,108.6994,108.8235,7142.0
2019-07-08 11:10:00,113.97,114.13,113.96,114.1,11117.0,108.7949,108.9476,108.7853,108.919,11117.0
2019-07-08 11:15:00,114.09,114.18,114.07,114.13,6676.0,108.9094,108.9953,108.8903,108.9476,6676.0
2019-07-08 11:20:00,114.15,114.23,114.11,114.15,5397.0,108.9667,109.043,108.9285,108.9667,5397.0
2019-07-08 11:25:00,114.15,114.19,114.07,114.09,2786.0,108.9667,109.0049,108.8903,108.9094,2786.0
2019-07-08 11:30:00,114.14,114.14,114.03,114.05,5315.0,108.9571,108.9571,108.8521,108.8712,5315.0
2019-07-08 11:35:00,114.06,114.09,113.98,114.05,8041.0,108.8808,108.9094,108.8044,108.8712,8041.0
2019-07-08 11:40:00,114.02,114.08,113.94,114.01,7331.0,108.8426,108.8999,108.7662,108.833,7331.0
2019-07-08 11:45:00,114.01,114.06,113.97,114.04,16523.0,108.833,108.8808,108.7949,108.8617,16523.0
2019-07-08 11:50:00,114.07,114.17,114.01,114.01,7840.0,108.8903,108.9858,108.833,108.833,7840.0
2019-07-08 11:55:00,114.02,114.04,113.96,114.01,4104.0,108.8426,108.8617,108.7853,108.833,4104.0
2019-07-08 12:00:00,114.0,114.02,113.95,113.97,5485.0,108.8235,108.8426,108.7758,108.7949,5485.0
2019-07-08 12:05:00,113.95,113.95,113.87,113.92,4023.0,108.7758,108.7758,108.6994,108.7471,4023.0
2019-07-08 12:10:00,113.9,113.9,113.83,113.86,3689.0,108.728,108.728,108.6612,108.6898,3689.0
2019-07-08 12:15:00,113.89,114.0,113.89,114.0,4430.0,108.7185,108.8235,108.7185,108.8235,4430.0
2019-07-08 12:20:00,113.98,114.04,113.91,113.92,7304.0,108.8044,108.8617,108.7376,108.7471,7304.0
2019-07-08 12:25:00,113.92,113.94,113.87,113.91,7319.0,108.7471,108.7662,108.6994,108.7376,7319.0
2019-07-08 12:30:00,113.89,114.0,113.89,113.98,3750.0,108.7185,108.8235,108.7185,108.8044,3750.0
2019-07-08 12:35:00,113.98,114.02,113.89,113.89,6215.0,108.8044,108.8426,108.7185,108.7185,6215.0
2019-07-08 12:40:00,113.89,113.91,113.82,113.85,4214.0,108.7185,108.7376,108.6517,108.6803,4214.0
2019-07-08 12:45:00,113.83,113.89,113.81,113.89,3517.0,108.6612,108.7185,108.6421,108.7185,3517.0
2019-07-08 12:50:00,113.86,113.91,113.77,113.77,2801.0,108.6898,108.7376,108.6039,108.6039,2801.0
2019-07-08 12:55:00,113.78,113.83,113.76,113.83,9798.0,108.6135,108.6612,108.5944,108.6612,9798.0
2019-07-08 13:00:00,113.84,113.85,113.8,113.85,4906.0,108.6708,108.6803,108.6326,108.6803,4906.0
2019-07-08 13:05:00,113.85,113.98,113.84,113.97,9019.0,108.6803,108.8044,108.6708,108.7949,9019.0
2019-07-08 13:10:00,113.96,113.98,113.87,113.93,8376.0,108.7853,108.8044,108.6994,108.7567,8376.0
2019-07-08 13:15:00,113.94,113.98,113.93,113.94,5720.0,108.7662,108.8044,108.7567,108.7662,5720.0
2019-07-08 13:20:00,113.94,114.01,113.94,113.98,5674.0,108.7662,108.833,108.7662,108.8044,5674.0
2019-07-08 13:25:00,113.98,113.98,113.92,113.93,3750.0,108.8044,108.8044,108.7471,108.7567,3750.0
2019-07-08 13:30:00,113.96,114.08,113.95,114.05,8568.0,108.7853,108.8999,108.7758,108.8712,8568.0
2019-07-08 13:35:00,114.05,114.15,114.04,114.07,17281.0,108.8712,108.9667,108.8617,108.8903,17281.0
2019-07-08 13:40:00,114.06,114.09,114.01,114.06,7325.0,108.8808,108.9094,108.833,108.8808,7325.0
2019-07-08 13:45:00,114.06,114.1,114.0,114.06,6247.0,108.8808,108.919,108.8235,108.8808,6247.0
2019-07-08 13:50:00,114.06,114.1,114.03,114.1,3173.0,108.8808,108.919,108.8521,108.919,3173.0
2019-07-08 13:55:00,114.08,114.1,114.01,114.02,4068.0,108.8999,108.919,108.833,108.8426,4068.0
2019-07-08 14:00:00,114.0,114.01,113.92,113.94,5285.0,108.8235,108.833,108.7471,108.7662,5285.0
2019-07-08 14:05:00,113.96,113.96,113.87,113.87,4691.0,108.7853,108.7853,108.6994,108.6994,4691.0
2019-07-08 14:10:00,113.87,113.88,113.8,113.81,7962.0,108.6994,108.7089,108.6326,108.6421,7962.0
2019-07-08 14:15:00,113.82,113.9,113.79,113.89,4161.0,108.6517,108.728,108.623,108.7185,4161.0
2019-07-08 14:20:00,113.91,113.91,113.83,113.84,3744.0,108.7376,108.7376,108.6612,108.6708,3744.0
2019-07-08 14:25:00,113.83,113.94,113.8,113.94,8584.0,108.6612,108.7662,108.6326,108.7662,8584.0
2019-07-08 14:30:00,113.94,113.97,113.9,113.94,7769.0,108.7662,108.7949,108.728,108.7662,7769.0
2019-07-08 14:35:00,113.93,113.93,113.87,113.92,2783.0,108.7567,108.7567,108.6994,108.7471,2783.0
2019-07-08 14:40:00,113.92,114.0,113.91,113.98,3197.0,108.7471,108.8235,108.7376,108.8044,3197.0
2019-07-08 14:45:00,113.95,114.12,113.95,114.11,10928.0,108.7758,108.938,108.7758,108.9285,10928.0
2019-07-08 14:50:00,114.09,114.1,113.9,113.94,3800.0,108.9094,108.919,108.728,108.7662,3800.0
2019-07-08 14:55:00,113.92,113.98,113.91,113.95,4250.0,108.7471,108.8044,108.7376,108.7758,4250.0
2019-07-08 15:00:00,113.99,114.03,113.95,113.98,3600.0,108.8139,108.8521,108.7758,108.8044,3600.0
2019-07-08 15:05:00,113.97,114.06,113.97,114.06,3517.0,108.7949,108.8808,108.7949,108.8808,3517.0
2019-07-08 15:10:00,114.05,114.2,114.04,114.19,6543.0,108.8712,109.0144,108.8617,109.0049,6543.0
2019-07-08 15:15:00,114.2,114.26,114.09,114.11,7421.0,109.0144,109.0717,108.9094,108.9285,7421.0
2019-07-08 15:20:00,114.09,114.16,114.04,114.13,4398.0,108.9094,108.9762,108.8617,108.9476,4398.0
2019-07-08 15:25:00,114.13,114.22,114.11,114.2,6783.0,108.9476,109.0335,108.9285,109.0144,6783.0
2019-07-08 15:30:00,114.22,114.29,114.2,114.26,14335.0,109.0335,109.1003,109.0144,109.0717,14335.0
2019-07-08 15:35:00,114.27,114.36,114.26,114.32,23359.0,109.0812,109.1671,109.0717,109.129,23359.0
2019-07-08 15:40:00,114.33,114.33,114.26,114.27,9637.0,109.1385,109.1385,109.0717,109.0812,9637.0
2019-07-08 15:45:00,114.28,114.3,114.18,114.25,24816.0,109.0908,109.1099,108.9953,109.0621,24816.0
2019-07-08 15:50:00,114.24,114.25,114.1,114.18,22818.0,109.0526,109.0621,108.919,108.9953,22818.0
2019-07-08 15:55:00,114.18,114.25,114.08,114.15,66001.0,108.9953,109.0621,108.8999,108.9667,66001.0
2019-07-09 09:30:00,113.16,114.23,113.16,114.23,43837.0,108.0216,109.043,108.0216,109.043,43837.0
2019-07-09 09:35:00,114.26,114.76,114.12,114.25,19201.0,109.0717,109.549,108.938,109.0621,19201.0
2019-07-09 09:40:00,114.28,114.3,113.67,113.67,24854.0,109.0908,109.1099,108.5085,108.5085,24854.0
2019-07-09 09:45:00,113.69,113.69,113.04,113.27,38056.0,108.5276,108.5276,107.9071,108.1266,38056.0
2019-07-09 09:50:00,113.27,113.36,113.14,113.36,19594.0,108.1266,108.2126,108.0025,108.2126,19594.0
2019-07-09 09:55:00,113.41,113.72,113.39,113.51,15248.0,108.2603,108.5562,108.2412,108.3557,15248.0
2019-07-09 10:00:00,113.55,113.66,113.47,113.48,18841.0,108.3939,108.4989,108.3176,108.3271,18841.0
2019-07-09 10:05:00,113.49,113.74,113.46,113.62,18792.0,108.3367,108.5753,108.308,108.4607,18792.0
2019-07-09 10:10:00,113.61,113.73,113.54,113.67,24392.0,108.4512,108.5658,108.3844,108.5085,24392.0
2019-07-09 10:15:00,113.67,114.0,113.63,113.78,51631.0,108.5085,108.8235,108.4703,108.6135,51631.0
2019-07-09 10:20:00,113.75,113.76,113.58,113.61,19731.0,108.5848,108.5944,108.4226,108.4512,19731.0
2019-07-09 10:25:00,113.62,113.67,113.38,113.46,17230.0,108.4607,108.5085,108.2316,108.308,17230.0
2019-07-09 10:30:00,113.5,113.55,113.36,113.36,18858.0,108.3462,108.3939,108.2126,108.2126,18858.0
2019-07-09 10:35:00,113.35,113.42,113.32,113.39,9037.0,108.203,108.2698,108.1744,108.2412,9037.0
2019-07-09 10:40:00,113.39,113.57,113.32,113.53,19582.0,108.2412,108.413,108.1744,108.3748,19582.0
2019-07-09 10:45:00,113.49,113.64,113.47,113.6,11525.0,108.3367,108.4798,108.3176,108.4417,11525.0
2019-07-09 10:50:00,113.6,113.68,113.52,113.52,14453.0,108.4417,108.518,108.3653,108.3653,14453.0
2019-07-09 10:55:00,113.54,113.54,113.42,113.44,12644.0,108.3844,108.3844,108.2698,108.2889,12644.0
2019-07-09 11:00:00,113.44,113.69,113.43,113.69,13663.0,108.2889,108.5276,108.2794,108.5276,13663.0
2019-07-09 11:05:00,113.68,113.68,113.53,113.54,19989.0,108.518,108.518,108.3748,108.3844,19989.0
2019-07-09 11:10:00,113.54,113.64,113.41,113.56,29873.0,108.3844,108.4798,108.2603,108.4035,29873.0
2019-07-09 11:15:00,113.55,114.31,113.55,113.95,101657.0,108.3939,109.1194,108.3939,108.7758,101657.0
2019-07-09 11:20:00,113.97,114.3,113.43,113.69,98684.0,108.7949,109.1099,108.2794,108.5276,98684.0
2019-07-09 11:25:00,113.68,113.82,113.48,113.51,28399.0,108.518,108.6517,108.3271,108.3557,28399.0
2019-07-09 11:30:00,113.5,113.64,113.49,113.55,18153.0,108.3462,108.4798,108.3367,108.3939,18153.0
2019-07-09 11:35:00,113.57,113.77,113.52,113.72,12527.0,108.413,108.6039,108.3653,108.5562,12527.0
2019-07-09 11:40:00,113.7,113.79,113.67,113.7,8596.0,108.5371,108.623,108.5085,108.5371,8596.0
2019-07-09 11:45:00,113.74,113.81,113.63,113.63,9165.0,108.5753,108.6421,108.4703,108.4703,9165.0
2019-07-09 11:50:00,113.62,113.7,113.62,113.67,7815.0,108.4607,108.5371,108.4607,108.5085,7815.0
2019-07-09 11:55:00,113.66,113.7,113.63,113.63,12687.0,108.4989,108.5371,108.4703,108.4703,12687.0
2019-07-09 12:00:00,113.62,113.76,113.62,113.73,9120.0,108.4607,108.5944,108.4607,108.5658,9120.0
2019-07-09 12:05:00,113.74,113.75,113.35,113.43,26214.0,108.5753,108.5848,108.203,108.2794,26214.0
2019-07-09 12:10:00,113.44,113.54,113.37,113.51,34813.0,108.2889,108.3844,108.2221,108.3557,34813.0
2019-07-09 12:15:00,113.49,113.68,113.48,113.66,25389.0,108.3367,108.518,108.3271,108.4989,25389.0
2019-07-09 12:20:00,113.69,113.7,113.52,113.53,12330.0,108.5276,108.5371,108.3653,108.3748,12330.0
2019-07-09 12:25:00,113.53,113.59,113.53,113.54,10123.0,108.3748,108.4321,108.3748,108.3844,10123.0
2019-07-09 12:30:00,113.54,113.54,113.33,113.34,11216.0,108.3844,108.3844,108.1839,108.1935,11216.0
2019-07-09 12:35:00,113.36,113.36,113.21,113.21,19803.0,108.2126,108.2126,108.0694,108.0694,19803.0
2019-07-09 12:40:00,113.22,113.26,113.13,113.13,14197.0,108.0789,108.1171,107.993,107.993,14197.0
2019-07-09 12:45:00,113.15,113.35,113.14,113.3,20613.0,108.0121,108.203,108.0025,108.1553,20613.0
2019-07-09 12:50:00,113.33,113.37,113.28,113.31,9376.0,108.1839,108.2221,108.1362,108.1648,9376.0
2019-07-09 12:55:00,113.29,113.31,113.18,113.2,13849.0,108.1457,108.1648,108.0407,108.0598,13849.0
2019-07-09 13:00:00,113.22,113.25,113.16,113.17,11839.0,108.0789,108.1075,108.0216,108.0312,11839.0
2019-07-09 13:05:00,113.17,113.25,113.15,113.21,6757.0,108.0312,108.1075,108.0121,108.0694,6757.0
2019-07-09 13:10:00,113.23,113.28,113.22,113.26,8880.0,108.0885,108.1362,108.0789,108.1171,8880.0
2019-07-09 13:15:00,113.26,113.44,113.26,113.34,10484.0,108.1171,108.2889,108.1171,108.1935,10484.0
2019-07-09 13:20:00,113.33,113.33,113.24,113.25,15352.0,108.1839,108.1839,108.098,108.1075,15352.0
2019-07-09 13:25:00,113.24,113.24,113.14,113.17,19712.0,108.098,108.098,108.0025,108.0312,19712.0
2019-07-09 13:30:00,113.17,113.27,113.17,113.18,23917.0,108.0312,108.1266,108.0312,108.0407,23917.0
2019-07-09 13:35:00,113.17,113.25,113.16,113.19,12353.0,108.0312,108.1075,108.0216,108.0503,12353.0
2019-07-09 13:40:00,113.2,113.31,113.19,113.3,6354.0,108.0598,108.1648,108.0503,108.1553,6354.0
2019-07-09 13:45:00,113.29,113.32,113.23,113.23,14469.0,108.1457,108.1744,108.0885,108.0885,14469.0
2019-07-09 13:50:00,113.23,113.23,113.15,113.15,9966.0,108.0885,108.0885,108.0121,108.0121,9966.0
2019-07-09 13:55:00,113.15,113.15,113.03,113.03,13222.0,108.0121,108.0121,107.8975,107.8975,13222.0
2019-07-09 14:00:00,113.04,113.08,112.95,113.06,12303.0,107.9071,107.9453,107.8212,107.9262,12303.0
2019-07-09 14:05:00,113.05,113.07,113.0,113.05,9352.0,107.9166,107.9357,107.8689,107.9166,9352.0
2019-07-09 14:10:00,113.07,113.17,113.06,113.15,10129.0,107.9357,108.0312,107.9262,108.0121,10129.0
2019-07-09 14:15:00,113.14,113.21,113.09,113.13,15711.0,108.0025,108.0694,107.9548,107.993,15711.0
2019-07-09 14:20:00,113.13,113.14,113.09,113.11,10007.0,107.993,108.0025,107.9548,107.9739,10007.0
2019-07-09 14:25:00,113.1,113.15,113.07,113.11,18307.0,107.9644,108.0121,107.9357,107.9739,18307.0
2019-07-09 14:30:00,113.11,113.14,113.06,113.08,17234.0,107.9739,108.0025,107.9262,107.9453,17234.0
2019-07-09 14:35:00,113.09,113.13,113.07,113.08,8920.0,107.9548,107.993,107.9357,107.9453,8920.0
2019-07-09 14:40:00,113.09,113.16,113.06,113.15,22987.0,107.9548,108.0216,107.9262,108.0121,22987.0
2019-07-09 14:45:00,113.15,113.18,113.12,113.14,17566.0,108.0121,108.0407,107.9835,108.0025,17566.0
2019-07-09 14:50:00,113.14,113.14,113.01,113.01,17119.0,108.0025,108.0025,107.8784,107.8784,17119.0
2019-07-09 14:55:00,113.01,113.08,113.01,113.08,14189.0,107.8784,107.9453,107.8784,107.9453,14189.0
2019-07-09 15:00:00,113.08,113.27,113.08,113.2,14304.0,107.9453,108.1266,107.9453,108.0598,14304.0
2019-07-09 15:05:00,113.19,113.19,113.09,113.1,14237.0,108.0503,108.0503,107.9548,107.9644,14237.0
2019-07-09 15:10:00,113.09,113.09,112.94,112.96,23547.0,107.9548,107.9548,107.8116,107.8307,23547.0
2019-07-09 15:15:00,112.95,112.95,112.85,112.85,40887.0,107.8212,107.8212,107.7257,107.7257,40887.0
2019-07-09 15:20:00,112.85,112.88,112.83,112.85,35982.0,107.7257,107.7543,107.7066,107.7257,35982.0
2019-07-09 15:25:00,112.85,112.96,112.75,112.95,32607.0,107.7257,107.8307,107.6303,107.8212,32607.0
2019-07-09 15:30:00,112.95,112.96,112.84,112.87,32660.0,107.8212,107.8307,107.7162,107.7448,32660.0
2019-07-09 15:35:00,112.87,112.95,112.85,112.86,41205.0,107.7448,107.8212,107.7257,107.7353,41205.0
2019-07-09 15:40:00,112.87,112.96,112.85,112.92,44372.0,107.7448,107.8307,107.7257,107.7925,44372.0
2019-07-09 15:45:00,112.93,113.0,112.82,112.98,59386.0,107.8021,107.8689,107.6971,107.8498,59386.0
2019-07-09 15:50:00,112.99,113.24,112.98,113.11,93385.0,107.8594,108.098,107.8498,107.9739,93385.0
2019-07-09 15:55:00,113.1,113.4,113.06,113.26,142712.0,107.9644,108.2507,107.9262,108.1171,142712.0
2019-07-10 09:30:00,113.49,113.83,113.26,113.52,40712.0,108.3367,108.6612,108.1171,108.3653,40712.0
2019-07-10 09:35:00,113.55,113.55,113.3,113.37,9992.0,108.3939,108.3939,108.1553,108.2221,9992.0
2019-07-10 09:40:00,113.38,113.5,113.17,113.48,7880.0,108.2316,108.3462,108.0312,108.3271,7880.0
2019-07-10 09:45:00,113.48,113.61,113.42,113.54,10321.0,108.3271,108.4512,108.2698,108.3844,10321.0
2019-07-10 09:50:00,113.59,113.76,113.5,113.74,10936.0,108.4321,108.5944,108.3462,108.5753,10936.0
2019-07-10 09:55:00,113.72,113.75,113.53,113.65,5688.0,108.5562,108.5848,108.3748,108.4894,5688.0
2019-07-10 10:00:00,113.66,113.8,113.63,113.75,13918.0,108.4989,108.6326,108.4703,108.5848,13918.0
2019-07-10 10:05:00,113.73,113.79,113.67,113.77,6222.0,108.5658,108.623,108.5085,108.6039,6222.0
2019-07-10 10:10:00,113.75,113.94,113.73,113.94,7002.0,108.5848,108.7662,108.5658,108.7662,7002.0
2019-07-10 10:15:00,113.94,113.98,113.69,113.73,11342.0,108.7662,108.8044,108.5276,108.5658,11342.0
2019-07-10 10:20:00,113.74,113.84,113.68,113.71,14623.0,108.5753,108.6708,108.518,108.5467,14623.0
2019-07-10 10:25:00,113.73,113.82,113.71,113.73,10897.0,108.5658,108.6517,108.5467,108.5658,10897.0
2019-07-10 10:30:00,113.76,113.8,113.69,113.73,5784.0,108.5944,108.6326,108.5276,108.5658,5784.0
2019-07-10 10:35:00,113.75,113.8,113.66,113.76,16861.0,108.5848,108.6326,108.4989,108.5944,16861.0
2019-07-10 10:40:00,113.75,113.75,113.59,113.71,7778.0,108.5848,108.5848,108.4321,108.5467,7778.0
2019-07-10 10:45:00,113.67,113.86,113.64,113.76,7710.0,108.5085,108.6898,108.4798,108.5944,7710.0
2019-07-10 10:50:00,113.74,113.77,113.51,113.52,22932.0,108.5753,108.6039,108.3557,108.3653,22932.0
2019-07-10 10:55:00,113.52,113.63,113.47,113.51,16664.0,108.3653,108.4703,108.3176,108.3557,16664.0
2019-07-10 11:00:00,113.51,113.77,113.48,113.77,6765.0,108.3557,108.6039,108.3271,108.6039,6765.0
2019-07-10 11:05:00,113.79,114.0,113.73,113.99,37580.0,108.623,108.8235,108.5658,108.8139,37580.0
2019-07-10 11:10:00,113.99,114.29,113.99,114.28,56300.0,108.8139,109.1003,108.8139,109.0908,56300.0
2019-07-10 11:15:00,114.27,114.46,114.27,114.41,15962.0,109.0812,109.2626,109.0812,109.2149,15962.0
2019-07-10 11:20:00,114.43,114.73,114.4,114.69,84858.0,109.234,109.5203,109.2053,109.4822,84858.0
2019-07-10 11:25:00,114.64,114.95,114.58,114.89,20077.0,109.4344,109.7304,109.3772,109.6731,20077.0
2019-07-10 11:30:00,114.86,115.1,114.86,115.07,16201.0,109.6444,109.8735,109.6444,109.8449,16201.0
2019-07-10 11:35:00,115.05,115.07,114.93,114.93,12889.0,109.8258,109.8449,109.7113,109.7113,12889.0
2019-07-10 11:40:00,114.95,115.02,114.85,115.01,11423.0,109.7304,109.7972,109.6349,109.7876,11423.0
2019-07-10 11:45:00,115.02,115.34,115.0,115.27,72090.0,109.7972,110.1026,109.7781,110.0358,72090.0
2019-07-10 11:50:00,115.29,115.46,115.28,115.45,43036.0,110.0549,110.2172,110.0454,110.2077,43036.0
2019-07-10 11:55:00,115.45,115.45,115.28,115.45,21251.0,110.2077,110.2077,110.0454,110.2077,21251.0
2019-07-10 12:00:00,115.42,115.62,115.41,115.41,18726.0,110.179,110.3699,110.1695,110.1695,18726.0
2019-07-10 12:05:00,115.4,115.51,115.4,115.45,7192.0,110.1599,110.2649,110.1599,110.2077,7192.0
2019-07-10 12:10:00,115.43,115.47,115.22,115.23,11602.0,110.1886,110.2267,109.9881,109.9976,11602.0
2019-07-10 12:15:00,115.23,115.33,115.21,115.21,7077.0,109.9976,110.0931,109.9785,109.9785,7077.0
2019-07-10 12:20:00,115.2,115.21,114.98,115.0,23809.0,109.969,109.9785,109.759,109.7781,23809.0
2019-07-10 12:25:00,115.0,115.06,114.94,115.04,30130.0,109.7781,109.8354,109.7208,109.8163,30130.0
2019-07-10 12:30:00,115.06,115.18,115.06,115.16,6676.0,109.8354,109.9499,109.8354,109.9308,6676.0
2019-07-10 12:35:00,115.15,115.19,115.05,115.11,10113.0,109.9213,109.9595,109.8258,109.8831,10113.0
2019-07-10 12:40:00,115.1,115.11,115.02,115.08,6610.0,109.8735,109.8831,109.7972,109.8545,6610.0
2019-07-10 12:45:00,115.09,115.14,115.02,115.08,38000.0,109.864,109.9117,109.7972,109.8545,38000.0
2019-07-10 12:50:00,115.08,115.09,115.01,115.05,7988.0,109.8545,109.864,109.7876,109.8258,7988.0
2019-07-10 12:55:00,115.04,115.28,115.04,115.22,10204.0,109.8163,110.0454,109.8163,109.9881,10204.0
2019-07-10 13:00:00,115.22,115.29,115.16,115.19,12805.0,109.9881,110.0549,109.9308,109.9595,12805.0
2019-07-10 13:05:00,115.19,115.19,115.05,115.09,8138.0,109.9595,109.9595,109.8258,109.864,8138.0
2019-07-10 13:10:00,115.08,115.12,115.06,115.12,6145.0,109.8545,109.8926,109.8354,109.8926,6145.0
2019-07-10 13:15:00,115.12,115.14,115.05,115.05,3600.0,109.8926,109.9117,109.8258,109.8258,3600.0
2019-07-10 13:20:00,115.06,115.11,115.04,115.08,9809.0,109.8354,109.8831,109.8163,109.8545,9809.0
2019-07-10 13:25:00,115.09,115.1,114.99,115.01,7189.0,109.864,109.8735,109.7685,109.7876,7189.0
2019-07-10 13:30:00,115.02,115.07,115.01,115.01,3353.0,109.7972,109.8449,109.7876,109.7876,3353.0
2019-07-10 13:35:00,115.0,115.05,114.95,115.0,10925.0,109.7781,109.8258,109.7304,109.7781,10925.0
2019-07-10 13:40:00,115.03,115.03,114.96,114.98,7639.0,109.8067,109.8067,109.7399,109.759,7639.0
2019-07-10 13:45:00,114.98,114.98,114.86,114.88,7511.0,109.759,109.759,109.6444,109.6635,7511.0
2019-07-10 13:50:00,114.87,114.9,114.81,114.9,8679.0,109.654,109.6826,109.5967,109.6826,8679.0
2019-07-10 13:55:00,114.89,114.9,114.83,114.84,5657.0,109.6731,109.6826,109.6158,109.6253,5657.0
2019-07-10 14:00:00,114.84,115.01,114.84,114.9,7922.0,109.6253,109.7876,109.6253,109.6826,7922.0
2019-07-10 14:05:00,114.92,114.94,114.65,114.68,8831.0,109.7017,109.7208,109.444,109.4726,8831.0
2019-07-10 14:10:00,114.66,114.73,114.6,114.62,5246.0,109.4535,109.5203,109.3962,109.4153,5246.0
2019-07-10 14:15:00,114.62,114.66,114.56,114.57,10874.0,109.4153,109.4535,109.3581,109.3676,10874.0
2019-07-10 14:20:00,114.54,114.59,114.45,114.47,9315.0,109.339,109.3867,109.2531,109.2722,9315.0
2019-07-10 14:25:00,114.49,114.59,114.44,114.52,8463.0,109.2912,109.3867,109.2435,109.3199,8463.0
2019-07-10 14:30:00,114.52,114.68,114.51,114.66,10470.0,109.3199,109.4726,109.3103,109.4535,10470.0
2019-07-10 14:35:00,114.65,114.69,114.61,114.64,6889.0,109.444,109.4822,109.4058,109.4344,6889.0
2019-07-10 14:40:00,114.65,114.75,114.65,114.75,7122.0,109.444,109.5394,109.444,109.5394,7122.0
2019-07-10 14:45:00,114.73,114.74,114.6,114.63,13174.0,109.5203,109.5299,109.3962,109.4249,13174.0
2019-07-10 14:50:00,114.63,114.71,114.62,114.7,11251.0,109.4249,109.5013,109.4153,109.4917,11251.0
2019-07-10 14:55:00,114.76,114.79,114.76,114.79,5306.0,109.549,109.5776,109.549,109.5776,5306.0
2019-07-10 15:00:00,114.79,114.84,114.75,114.8,17474.0,109.5776,109.6253,109.5394,109.5872,17474.0
2019-07-10 15:05:00,114.79,114.8,114.73,114.8,6859.0,109.5776,109.5872,109.5203,109.5872,6859.0
2019-07-10 15:10:00,114.8,114.87,114.78,114.79,7491.0,109.5872,109.654,109.5681,109.5776,7491.0
2019-07-10 15:15:00,114.78,114.81,114.68,114.72,8565.0,109.5681,109.5967,109.4726,109.5108,8565.0
2019-07-10 15:20:00,114.7,114.76,114.66,114.69,11875.0,109.4917,109.549,109.4535,109.4822,11875.0
2019-07-10 15:25:00,114.69,114.8,114.68,114.75,9295.0,109.4822,109.5872,109.4726,109.5394,9295.0
2019-07-10 15:30:00,114.75,114.86,114.73,114.86,15143.0,109.5394,109.6444,109.5203,109.6444,15143.0
2019-07-10 15:35:00,114.83,114.83,114.72,114.74,17456.0,109.6158,109.6158,109.5108,109.5299,17456.0
2019-07-10 15:40:00,114.74,114.81,114.66,114.74,16039.0,109.5299,109.5967,109.4535,109.5299,16039.0
2019-07-10 15:45:00,114.75,114.75,114.56,114.6,24272.0,109.5394,109.5394,109.3581,109.3962,24272.0
2019-07-10 15:50:00,114.59,114.64,114.48,114.51,31165.0,109.3867,109.4344,109.2817,109.3103,31165.0
2019-07-10 15:55:00,114.52,114.61,114.51,114.57,61423.0,109.3199,109.4058,109.3103,109.3676,61423.0
2019-07-11 09:30:00,114.32,114.56,114.0,114.07,47204.0,109.129,109.3581,108.8235,108.8903,47204.0
2019-07-11 09:35:00,113.99,114.25,113.86,114.0,12873.0,108.8139,109.0621,108.6898,108.8235,12873.0
2019-07-11 09:40:00,114.0,114.0,113.7,113.73,5694.0,108.8235,108.8235,108.5371,108.5658,5694.0
2019-07-11 09:45:00,113.71,113.9,113.58,113.61,10558.0,108.5467,108.728,108.4226,108.4512,10558.0
2019-07-11 09:50:00,113.63,113.71,113.57,113.66,6560.0,108.4703,108.5467,108.413,108.4989,6560.0
2019-07-11 09:55:00,113.71,113.81,113.58,113.59,4269.0,108.5467,108.6421,108.4226,108.4321,4269.0
2019-07-11 10:00:00,113.66,113.67,113.5,113.58,4773.0,108.4989,108.5085,108.3462,108.4226,4773.0
2019-07-11 10:05:00,113.58,113.68,113.42,113.68,12595.0,108.4226,108.518,108.2698,108.518,12595.0
2019-07-11 10:10:00,113.68,113.71,113.52,113.62,196439.0,108.518,108.5467,108.3653,108.4607,196439.0
2019-07-11 10:15:00,113.59,113.64,113.32,113.36,10898.0,108.4321,108.4798,108.1744,108.2126,10898.0
2019-07-11 10:20:00,113.35,113.71,113.35,113.68,15524.0,108.203,108.5467,108.203,108.518,15524.0
2019-07-11 10:25:00,113.69,113.87,113.67,113.84,20600.0,108.5276,108.6994,108.5085,108.6708,20600.0
2019-07-11 10:30:00,113.86,114.07,113.74,113.74,20145.0,108.6898,108.8903,108.5753,108.5753,20145.0
2019-07-11 10:35:00,113.77,113.8,113.64,113.68,8417.0,108.6039,108.6326,108.4798,108.518,8417.0
2019-07-11 10:40:00,113.7,113.71,113.6,113.6,11015.0,108.5371,108.5467,108.4417,108.4417,11015.0
2019-07-11 10:45:00,113.6,113.71,113.56,113.63,15106.0,108.4417,108.5467,108.4035,108.4703,15106.0
2019-07-11 10:50:00,113.64,113.92,113.64,113.92,9971.0,108.4798,108.7471,108.4798,108.7471,9971.0
2019-07-11 10:55:00,113.92,113.92,113.83,113.85,7672.0,108.7471,108.7471,108.6612,108.6803,7672.0
2019-07-11 11:00:00,113.85,113.92,113.82,113.89,11873.0,108.6803,108.7471,108.6517,108.7185,11873.0
2019-07-11 11:05:00,113.89,113.94,113.88,113.94,11161.0,108.7185,108.7662,108.7089,108.7662,11161.0
2019-07-11 11:10:00,113.95,113.98,113.88,113.97,12390.0,108.7758,108.8044,108.7089,108.7949,12390.0
2019-07-11 11:15:00,113.94,114.06,113.93,114.03,7897.0,108.7662,108.8808,108.7567,108.8521,7897.0
2019-07-11 11:20:00,114.05,114.15,114.04,114.09,13893.0,108.8712,108.9667,108.8617,108.9094,13893.0
2019-07-11 11:25:00,114.09,114.29,114.06,114.24,11410.0,108.9094,109.1003,108.8808,109.0526,11410.0
2019-07-11 11:30:00,114.21,114.21,114.08,114.08,4535.0,109.024,109.024,108.8999,108.8999,4535.0
2019-07-11 11:35:00,114.1,114.14,113.99,114.03,8349.0,108.919,108.9571,108.8139,108.8521,8349.0
2019-07-11 11:40:00,114.0,114.02,113.73,113.77,9041.0,108.8235,108.8426,108.5658,108.6039,9041.0
2019-07-11 11:45:00,113.76,113.79,113.68,113.79,4046.0,108.5944,108.623,108.518,108.623,4046.0
2019-07-11 11:50:00,113.76,113.92,113.73,113.9,7757.0,108.5944,108.7471,108.5658,108.728,7757.0
2019-07-11 11:55:00,113.89,114.0,113.87,114.0,4400.0,108.7185,108.8235,108.6994,108.8235,4400.0
2019-07-11 12:00:00,114.0,114.13,113.95,114.13,15909.0,108.8235,108.9476,108.7758,108.9476,15909.0
2019-07-11 12:05:00,114.13,114.24,114.12,114.15,8451.0,108.9476,109.0526,108.938,108.9667,8451.0
2019-07-11 12:10:00,114.16,114.21,114.07,114.08,24968.0,108.9762,109.024,108.8903,108.8999,24968.0
2019-07-11 12:15:00,114.07,114.1,114.02,114.06,8209.0,108.8903,108.919,108.8426,108.8808,8209.0
2019-07-11 12:20:00,114.06,114.06,113.99,114.02,7614.0,108.8808,108.8808,108.8139,108.8426,7614.0
2019-07-11 12:25:00,114.02,114.14,113.98,114.13,5124.0,108.8426,108.9571,108.8044,108.9476,5124.0
2019-07-11 12:30:00,114.13,114.15,114.01,114.02,6435.0,108.9476,108.9667,108.833,108.8426,6435.0
2019-07-11 12:35:00,114.03,114.11,114.02,114.02,4729.0,108.8521,108.9285,108.8426,108.8426,4729.0
2019-07-11 12:40:00,114.04,114.11,114.02,114.09,2981.0,108.8617,108.9285,108.8426,108.9094,2981.0
2019-07-11 12:45:00,114.09,114.12,114.07,114.11,5711.0,108.9094,108.938,108.8903,108.9285,5711.0
2019-07-11 12:50:00,114.11,114.15,114.09,114.14,6377.0,108.9285,108.9667,108.9094,108.9571,6377.0
2019-07-11 12:55:00,114.14,114.15,114.04,114.05,8708.0,108.9571,108.9667,108.8617,108.8712,8708.0
2019-07-11 13:00:00,114.05,114.07,113.93,114.0,16511.0,108.8712,108.8903,108.7567,108.8235,16511.0
2019-07-11 13:05:00,114.01,114.03,113.99,114.02,4095.0,108.833,108.8521,108.8139,108.8426,4095.0
2019-07-11 13:10:00,114.0,114.06,114.0,114.04,7038.0,108.8235,108.8808,108.8235,108.8617,7038.0
2019-07-11 13:15:00,114.05,114.05,113.99,114.0,4598.0,108.8712,108.8712,108.8139,108.8235,4598.0
2019-07-11 13:20:00,114.01,114.06,114.01,114.02,3578.0,108.833,108.8808,108.833,108.8426,3578.0
2019-07-11 13:25:00,114.01,114.08,113.95,114.01,9664.0,108.833,108.8999,108.7758,108.833,9664.0
2019-07-11 13:30:00,114.0,114.06,113.97,114.06,6724.0,108.8235,108.8808,108.7949,108.8808,6724.0
2019-07-11 13:35:00,114.05,114.05,113.94,114.0,6853.0,108.8712,108.8712,108.7662,108.8235,6853.0
2019-07-11 13:40:00,114.01,114.01,113.86,113.89,6963.0,108.833,108.833,108.6898,108.7185,6963.0
2019-07-11 13:45:00,113.91,113.91,113.8,113.84,5383.0,108.7376,108.7376,108.6326,108.6708,5383.0
2019-07-11 13:50:00,113.81,114.03,113.81,114.03,8009.0,108.6421,108.8521,108.6421,108.8521,8009.0
2019-07-11 13:55:00,114.02,114.05,113.92,114.01,6865.0,108.8426,108.8712,108.7471,108.833,6865.0
2019-07-11 14:00:00,114.01,114.06,113.94,113.98,6937.0,108.833,108.8808,108.7662,108.8044,6937.0
2019-07-11 14:05:00,113.97,113.98,113.79,113.87,40887.0,108.7949,108.8044,108.623,108.6994,40887.0
2019-07-11 14:10:00,113.88,113.91,113.82,113.9,13066.0,108.7089,108.7376,108.6517,108.728,13066.0
2019-07-11 14:15:00,113.91,113.91,113.82,113.88,7365.0,108.7376,108.7376,108.6517,108.7089,7365.0
2019-07-11 14:20:00,113.88,113.93,113.86,113.91,15342.0,108.7089,108.7567,108.6898,108.7376,15342.0
2019-07-11 14:25:00,113.91,113.95,113.89,113.94,6604.0,108.7376,108.7758,108.7185,108.7662,6604.0
2019-07-11 14:30:00,113.95,114.08,113.94,114.08,10080.0,108.7758,108.8999,108.7662,108.8999,10080.0
2019-07-11 14:35:00,114.06,114.14,114.03,114.12,17893.0,108.8808,108.9571,108.8521,108.938,17893.0
2019-07-11 14:40:00,114.13,114.32,114.13,114.27,19896.0,108.9476,109.129,108.9476,109.0812,19896.0
2019-07-11 14:45:00,114.26,114.29,114.15,114.16,7552.0,109.0717,109.1003,108.9667,108.9762,7552.0
2019-07-11 14:50:00,114.15,114.19,114.12,114.14,4874.0,108.9667,109.0049,108.938,108.9571,4874.0
2019-07-11 14:55:00,114.14,114.2,114.12,114.19,7928.0,108.9571,109.0144,108.938,109.0049,7928.0
2019-07-11 15:00:00,114.17,114.21,114.14,114.21,7226.0,108.9858,109.024,108.9571,109.024,7226.0
2019-07-11 15:05:00,114.21,114.27,114.18,114.25,7641.0,109.024,109.0812,108.9953,109.0621,7641.0
2019-07-11 15:10:00,114.23,114.23,114.13,114.13,5856.0,109.043,109.043,108.9476,108.9476,5856.0
2019-07-11 15:15:00,114.13,114.17,114.07,114.15,12043.0,108.9476,108.9858,108.8903,108.9667,12043.0
2019-07-11 15:20:00,114.13,114.15,114.09,114.11,7929.0,108.9476,108.9667,108.9094,108.9285,7929.0
2019-07-11 15:25:00,114.1,114.22,114.1,114.15,8348.0,108.919,109.0335,108.919,108.9667,8348.0
2019-07-11 15:30:00,114.15,114.22,114.14,114.18,16796.0,108.9667,109.0335,108.9571,108.9953,16796.0
2019-07-11 15:35:00,114.17,114.19,114.05,114.16,37817.0,108.9858,109.0049,108.8712,108.9762,37817.0
2019-07-11 15:40:00,114.16,114.24,114.14,114.23,29460.0,108.9762,109.0526,108.9571,109.043,29460.0
2019-07-11 15:45:00,114.23,114.31,114.15,114.24,26493.0,109.043,109.1194,108.9667,109.0526,26493.0
2019-07-11 15:50:00,114.24,114.31,114.12,114.25,35248.0,109.0526,109.1194,108.938,109.0621,35248.0
2019-07-11 15:55:00,114.26,114.37,114.24,114.35,75589.0,109.0717,109.1767,109.0526,109.1576,75589.0
2019-07-12 09:30:00,114.61,114.96,114.12,114.45,61769.0,109.4058,109.7399,108.938,109.2531,61769.0
2019-07-12 09:35:00,114.3,114.35,113.78,113.8,8624.0,109.1099,109.1576,108.6135,108.6326,8624.0
2019-07-12 09:40:00,113.76,113.76,113.41,113.61,7813.0,108.5944,108.5944,108.2603,108.4512,7813.0
2019-07-12 09:45:00,113.61,113.79,113.56,113.66,6181.0,108.4512,108.623,108.4035,108.4989,6181.0
2019-07-12 09:50:00,113.7,113.81,113.52,113.56,2161.0,108.5371,108.6421,108.3653,108.4035,2161.0
2019-07-12 09:55:00,113.51,113.6,113.47,113.53,5789.0,108.3557,108.4417,108.3176,108.3748,5789.0
2019-07-12 10:00:00,113.45,113.51,113.11,113.21,21154.0,108.2985,108.3557,107.9739,108.0694,21154.0
2019-07-12 10:05:00,113.2,113.26,112.98,113.07,21851.0,108.0598,108.1171,107.8498,107.9357,21851.0
2019-07-12 10:10:00,113.05,113.38,113.02,113.37,18491.0,107.9166,108.2316,107.888,108.2221,18491.0
2019-07-12 10:15:00,113.37,113.57,113.37,113.54,11761.0,108.2221,108.413,108.2221,108.3844,11761.0
2019-07-12 10:20:00,113.53,113.59,113.37,113.45,9047.0,108.3748,108.4321,108.2221,108.2985,9047.0
2019-07-12 10:25:00,113.44,113.5,113.39,113.5,11345.0,108.2889,108.3462,108.2412,108.3462,11345.0
2019-07-12 10:30:00,113.48,113.55,113.19,113.23,23853.0,108.3271,108.3939,108.0503,108.0885,23853.0
2019-07-12 10:35:00,113.2,113.2,113.02,113.12,11981.0,108.0598,108.0598,107.888,107.9835,11981.0
2019-07-12 10:40:00,113.18,113.21,113.09,113.21,14160.0,108.0407,108.0694,107.9548,108.0694,14160.0
2019-07-12 10:45:00,113.21,113.29,113.2,113.2,8365.0,108.0694,108.1457,108.0598,108.0598,8365.0
2019-07-12 10:50:00,113.24,113.29,113.17,113.2,9507.0,108.098,108.1457,108.0312,108.0598,9507.0
2019-07-12 10:55:00,113.21,113.22,113.02,113.03,6807.0,108.0694,108.0789,107.888,107.8975,6807.0
2019-07-12 11:00:00,113.04,113.19,113.03,113.14,9843.0,107.9071,108.0503,107.8975,108.0025,9843.0
2019-07-12 11:05:00,113.15,113.24,113.1,113.16,20025.0,108.0121,108.098,107.9644,108.0216,20025.0
2019-07-12 11:10:00,113.17,113.24,113.15,113.22,12614.0,108.0312,108.098,108.0121,108.0789,12614.0
2019-07-12 11:15:00,113.22,113.36,113.21,113.33,8412.0,108.0789,108.2126,108.0694,108.1839,8412.0
2019-07-12 11:20:00,113.36,113.36,113.16,113.21,6573.0,108.2126,108.2126,108.0216,108.0694,6573.0
2019-07-12 11:25:00,113.22,113.3,113.2,113.25,4080.0,108.0789,108.1553,108.0598,108.1075,4080.0
2019-07-12 11:30:00,113.23,113.26,113.2,113.25,4157.0,108.0885,108.1171,108.0598,108.1075,4157.0
2019-07-12 11:35:00,113.23,113.27,113.2,113.21,4457.0,108.0885,108.1266,108.0598,108.0694,4457.0
2019-07-12 11:40:00,113.17,113.21,112.84,112.97,18045.0,108.0312,108.0694,107.7162,107.8403,18045.0
2019-07-12 11:45:00,112.97,113.11,112.92,113.01,8079.0,107.8403,107.9739,107.7925,107.8784,8079.0
2019-07-12 11:50:00,113.02,113.1,112.95,113.02,11620.0,107.888,107.9644,107.8212,107.888,11620.0
2019-07-12 11:55:00,113.05,113.06,112.97,113.02,4052.0,107.9166,107.9262,107.8403,107.888,4052.0
2019-07-12 12:00:00,113.0,113.06,112.99,113.0,5496.0,107.8689,107.9262,107.8594,107.8689,5496.0
2019-07-12 12:05:00,112.96,112.96,112.8,112.8,7036.0,107.8307,107.8307,107.678,107.678,7036.0
2019-07-12 12:10:00,112.8,112.84,112.64,112.64,15344.0,107.678,107.7162,107.5252,107.5252,15344.0
2019-07-12 12:15:00,112.63,112.63,112.48,112.5,22106.0,107.5157,107.5157,107.3725,107.3916,22106.0
2019-07-12 12:20:00,112.5,112.63,112.48,112.6,13109.0,107.3916,107.5157,107.3725,107.4871,13109.0
2019-07-12 12:25:00,112.6,112.64,112.49,112.55,13283.0,107.4871,107.5252,107.3821,107.4393,13283.0
2019-07-12 12:30:00,112.52,112.55,112.43,112.53,12954.0,107.4107,107.4393,107.3248,107.4202,12954.0
2019-07-12 12:35:00,112.52,112.71,112.48,112.7,12281.0,107.4107,107.5921,107.3725,107.5825,12281.0
2019-07-12 12:40:00,112.69,112.78,112.6,112.75,8539.0,107.573,107.6589,107.4871,107.6303,8539.0
2019-07-12 12:45:00,112.73,112.93,112.73,112.87,11534.0,107.6112,107.8021,107.6112,107.7448,11534.0
2019-07-12 12:50:00,112.88,112.97,112.84,112.92,11604.0,107.7543,107.8403,107.7162,107.7925,11604.0
2019-07-12 12:55:00,112.93,113.03,112.89,113.03,3859.0,107.8021,107.8975,107.7639,107.8975,3859.0
2019-07-12 13:00:00,113.04,113.1,112.99,113.06,4331.0,107.9071,107.9644,107.8594,107.9262,4331.0
2019-07-12 13:05:00,113.07,113.14,113.05,113.12,3748.0,107.9357,108.0025,107.9166,107.9835,3748.0
2019-07-12 13:10:00,113.12,113.14,113.06,113.13,2888.0,107.9835,108.0025,107.9262,107.993,2888.0
2019-07-12 13:15:00,113.15,113.24,113.15,113.21,4350.0,108.0121,108.098,108.0121,108.0694,4350.0
2019-07-12 13:20:00,113.21,113.22,113.1,113.12,8735.0,108.0694,108.0789,107.9644,107.9835,8735.0
2019-07-12 13:25:00,113.13,113.14,113.07,113.11,4490.0,107.993,108.0025,107.9357,107.9739,4490.0
2019-07-12 13:30:00,113.1,113.15,113.06,113.15,3539.0,107.9644,108.0121,107.9262,108.0121,3539.0
2019-07-12 13:35:00,113.14,113.14,113.08,113.08,2451.0,108.0025,108.0025,107.9453,107.9453,2451.0
2019-07-12 13:40:00,113.09,113.09,113.0,113.0,4616.0,107.9548,107.9548,107.8689,107.8689,4616.0
2019-07-12 13:45:00,113.0,113.06,112.99,113.06,7604.0,107.8689,107.9262,107.8594,107.9262,7604.0
2019-07-12 13:50:00,113.07,113.07,113.0,113.01,5350.0,107.9357,107.9357,107.8689,107.8784,5350.0
2019-07-12 13:55:00,113.01,113.13,113.01,113.08,6726.0,107.8784,107.993,107.8784,107.9453,6726.0
2019-07-12 14:00:00,113.05,113.14,113.05,113.08,6077.0,107.9166,108.0025,107.9166,107.9453,6077.0
2019-07-12 14:05:00,113.06,113.1,113.03,113.09,13454.0,107.9262,107.9644,107.8975,107.9548,13454.0
2019-07-12 14:10:00,113.09,113.23,113.07,113.17,17789.0,107.9548,108.0885,107.9357,108.0312,17789.0
2019-07-12 14:15:00,113.18,113.19,113.09,113.11,5108.0,108.0407,108.0503,107.9548,107.9739,5108.0
2019-07-12 14:20:00,113.12,113.18,113.12,113.18,19968.0,107.9835,108.0407,107.9835,108.0407,19968.0
2019-07-12 14:25:00,113.17,113.18,113.08,113.11,2217.0,108.0312,108.0407,107.9453,107.9739,2217.0
2019-07-12 14:30:00,113.12,113.21,113.12,113.18,9325.0,107.9835,108.0694,107.9835,108.0407,9325.0
2019-07-12 14:35:00,113.2,113.22,113.17,113.22,7130.0,108.0598,108.0789,108.0312,108.0789,7130.0
2019-07-12 14:40:00,113.2,113.23,113.15,113.15,6058.0,108.0598,108.0885,108.0121,108.0121,6058.0
2019-07-12 14:45:00,113.15,113.18,113.08,113.08,3549.0,108.0121,108.0407,107.9453,107.9453,3549.0
2019-07-12 14:50:00,113.09,113.15,113.06,113.07,8165.0,107.9548,108.0121,107.9262,107.9357,8165.0
2019-07-12 14:55:00,113.07,113.14,113.04,113.11,17335.0,107.9357,108.0025,107.9071,107.9739,17335.0
2019-07-12 15:00:00,113.11,113.14,113.07,113.1,10513.0,107.9739,108.0025,107.9357,107.9644,10513.0
2019-07-12 15:05:00,113.1,113.17,113.09,113.11,6884.0,107.9644,108.0312,107.9548,107.9739,6884.0
2019-07-12 15:10:00,113.11,113.12,113.05,113.09,3819.0,107.9739,107.9835,107.9166,107.9548,3819.0
2019-07-12 15:15:00,113.07,113.16,113.07,113.14,6633.0,107.9357,108.0216,107.9357,108.0025,6633.0
2019-07-12 15:20:00,113.13,113.15,113.08,113.1,14226.0,107.993,108.0121,107.9453,107.9644,14226.0
2019-07-12 15:25:00,113.1,113.1,113.05,113.08,7075.0,107.9644,107.9644,107.9166,107.9453,7075.0
2019-07-12 15:30:00,113.07,113.15,113.06,113.15,25790.0,107.9357,108.0121,107.9262,108.0121,25790.0
2019-07-12 15:35:00,113.15,113.18,113.09,113.16,85284.0,108.0121,108.0407,107.9548,108.0216,85284.0
2019-07-12 15:40:00,113.16,113.33,113.16,113.26,23832.0,108.0216,108.1839,108.0216,108.1171,23832.0
2019-07-12 15:45:00,113.27,113.29,113.17,113.24,37565.0,108.1266,108.1457,108.0312,108.098,37565.0
2019-07-12 15:50:00,113.24,113.25,113.14,113.16,26298.0,108.098,108.1075,108.0025,108.0216,26298.0
2019-07-12 15:55:00,113.16,113.32,113.13,113.3,91078.0,108.0216,108.1744,107.993,108.1553,91078.0
2019-07-15 09:30:00,113.16,113.5,112.69,112.86,42418.0,108.0216,108.3462,107.573,107.7353,42418.0
2019-07-15 09:35:00,112.74,113.33,112.51,113.15,9830.0,107.6207,108.1839,107.4012,108.0121,9830.0
2019-07-15 09:40:00,113.08,113.22,112.96,113.0,9669.0,107.9453,108.0789,107.8307,107.8689,9669.0
2019-07-15 09:45:00,113.0,113.14,112.92,113.09,13726.0,107.8689,108.0025,107.7925,107.9548,13726.0
2019-07-15 09:50:00,113.11,113.27,112.94,113.18,18011.0,107.9739,108.1266,107.8116,108.0407,18011.0
2019-07-15 09:55:00,113.17,113.43,113.11,113.11,11675.0,108.0312,108.2794,107.9739,107.9739,11675.0
2019-07-15 10:00:00,113.11,113.17,112.94,113.16,17848.0,107.9739,108.0312,107.8116,108.0216,17848.0
2019-07-15 10:05:00,113.11,113.17,112.9,112.9,6624.0,107.9739,108.0312,107.7734,107.7734,6624.0
2019-07-15 10:10:00,112.92,113.0,112.8,112.81,9815.0,107.7925,107.8689,107.678,107.6875,9815.0
2019-07-15 10:15:00,112.83,112.9,112.79,112.86,10297.0,107.7066,107.7734,107.6684,107.7353,10297.0
2019-07-15 10:20:00,112.85,112.95,112.79,112.94,8530.0,107.7257,107.8212,107.6684,107.8116,8530.0
2019-07-15 10:25:00,112.97,112.97,112.76,112.82,6650.0,107.8403,107.8403,107.6398,107.6971,6650.0
2019-07-15 10:30:00,112.9,112.95,112.86,112.91,4328.0,107.7734,107.8212,107.7353,107.783,4328.0
2019-07-15 10:35:00,112.9,113.14,112.83,113.1,13329.0,107.7734,108.0025,107.7066,107.9644,13329.0
2019-07-15 10:40:00,113.11,113.19,113.06,113.18,4822.0,107.9739,108.0503,107.9262,108.0407,4822.0
2019-07-15 10:45:00,113.18,113.25,113.11,113.2,6414.0,108.0407,108.1075,107.9739,108.0598,6414.0
2019-07-15 10:50:00,113.24,113.41,113.23,113.31,7555.0,108.098,108.2603,108.0885,108.1648,7555.0
2019-07-15 10:55:00,113.35,113.46,113.35,113.41,7982.0,108.203,108.308,108.203,108.2603,7982.0
2019-07-15 11:00:00,113.43,113.53,113.41,113.48,9364.0,108.2794,108.3748,108.2603,108.3271,9364.0
2019-07-15 11:05:00,113.47,113.5,113.47,113.5,4199.0,108.3176,108.3462,108.3176,108.3462,4199.0
2019-07-15 11:10:00,113.48,113.48,113.28,113.32,10098.0,108.3271,108.3271,108.1362,108.1744,10098.0
2019-07-15 11:15:00,113.33,113.4,113.32,113.39,3684.0,108.1839,108.2507,108.1744,108.2412,3684.0
2019-07-15 11:20:00,113.39,113.39,113.15,113.17,9867.0,108.2412,108.2412,108.0121,108.0312,9867.0
2019-07-15 11:25:00,113.18,113.23,113.17,113.22,4706.0,108.0407,108.0885,108.0312,108.0789,4706.0
2019-07-15 11:30:00,113.23,113.3,113.2,113.3,4172.0,108.0885,108.1553,108.0598,108.1553,4172.0
2019-07-15 11:35:00,113.33,113.39,113.29,113.36,6429.0,108.1839,108.2412,108.1457,108.2126,6429.0
2019-07-15 11:40:00,113.37,113.38,113.22,113.24,10864.0,108.2221,108.2316,108.0789,108.098,10864.0
2019-07-15 11:45:00,113.25,113.4,113.2,113.4,11430.0,108.1075,108.2507,108.0598,108.2507,11430.0
2019-07-15 11:50:00,113.38,113.4,113.31,113.34,3000.0,108.2316,108.2507,108.1648,108.1935,3000.0
2019-07-15 11:55:00,113.34,113.37,113.31,113.32,5572.0,108.1935,108.2221,108.1648,108.1744,5572.0
2019-07-15 12:00:00,113.32,113.45,113.32,113.42,5618.0,108.1744,108.2985,108.1744,108.2698,5618.0
2019-07-15 12:05:00,113.43,113.52,113.43,113.5,3835.0,108.2794,108.3653,108.2794,108.3462,3835.0
2019-07-15 12:10:00,113.52,113.54,113.48,113.5,3692.0,108.3653,108.3844,108.3271,108.3462,3692.0
2019-07-15 12:15:00,113.5,113.54,113.44,113.47,4019.0,108.3462,108.3844,108.2889,108.3176,4019.0
2019-07-15 12:20:00,113.47,113.52,113.43,113.48,2818.0,108.3176,108.3653,108.2794,108.3271,2818.0
2019-07-15 12:25:00,113.46,113.53,113.44,113.52,4383.0,108.308,108.3748,108.2889,108.3653,4383.0
2019-07-15 12:30:00,113.52,113.59,113.5,113.57,8493.0,108.3653,108.4321,108.3462,108.413,8493.0
2019-07-15 12:35:00,113.58,113.59,113.53,113.54,7220.0,108.4226,108.4321,108.3748,108.3844,7220.0
2019-07-15 12:40:00,113.55,113.59,113.48,113.48,5220.0,108.3939,108.4321,108.3271,108.3271,5220.0
2019-07-15 12:45:00,113.5,113.53,113.44,113.48,6516.0,108.3462,108.3748,108.2889,108.3271,6516.0
2019-07-15 12:50:00,113.46,113.54,113.39,113.53,5781.0,108.308,108.3844,108.2412,108.3748,5781.0
2019-07-15 12:55:00,113.55,113.55,113.49,113.5,5630.0,108.3939,108.3939,108.3367,108.3462,5630.0
2019-07-15 13:00:00,113.53,113.57,113.52,113.54,6163.0,108.3748,108.413,108.3653,108.3844,6163.0
2019-07-15 13:05:00,113.55,113.58,113.47,113.47,3658.0,108.3939,108.4226,108.3176,108.3176,3658.0
2019-07-15 13:10:00,113.49,113.49,113.4,113.4,1966.0,108.3367,108.3367,108.2507,108.2507,1966.0
2019-07-15 13:15:00,113.38,113.45,113.36,113.44,3081.0,108.2316,108.2985,108.2126,108.2889,3081.0
2019-07-15 13:20:00,113.47,113.54,113.43,113.53,5329.0,108.3176,108.3844,108.2794,108.3748,5329.0
2019-07-15 13:25:00,113.54,113.58,113.51,113.55,6862.0,108.3844,108.4226,108.3557,108.3939,6862.0
2019-07-15 13:30:00,113.57,113.61,113.53,113.6,12130.0,108.413,108.4512,108.3748,108.4417,12130.0
2019-07-15 13:35:00,113.6,113.64,113.55,113.59,12958.0,108.4417,108.4798,108.3939,108.4321,12958.0
2019-07-15 13:40:00,113.59,113.62,113.52,113.52,5983.0,108.4321,108.4607,108.3653,108.3653,5983.0
2019-07-15 13:45:00,113.53,113.55,113.51,113.52,4514.0,108.3748,108.3939,108.3557,108.3653,4514.0
2019-07-15 13:50:00,113.54,113.56,113.49,113.51,2801.0,108.3844,108.4035,108.3367,108.3557,2801.0
2019-07-15 13:55:00,113.54,113.55,113.5,113.52,6150.0,108.3844,108.3939,108.3462,108.3653,6150.0
2019-07-15 14:00:00,113.52,113.63,113.5,113.58,6356.0,108.3653,108.4703,108.3462,108.4226,6356.0
2019-07-15 14:05:00,113.58,113.62,113.54,113.6,3655.0,108.4226,108.4607,108.3844,108.4417,3655.0
2019-07-15 14:10:00,113.62,113.64,113.54,113.55,7050.0,108.4607,108.4798,108.3844,108.3939,7050.0
2019-07-15 14:15:00,113.56,113.63,113.54,113.62,4315.0,108.4035,108.4703,108.3844,108.4607,4315.0
2019-07-15 14:20:00,113.62,113.69,113.56,113.56,10373.0,108.4607,108.5276,108.4035,108.4035,10373.0
2019-07-15 14:25:00,113.56,113.59,113.52,113.59,3421.0,108.4035,108.4321,108.3653,108.4321,3421.0
2019-07-15 14:30:00,113.6,113.63,113.54,113.56,4509.0,108.4417,108.4703,108.3844,108.4035,4509.0
2019-07-15 14:35:00,113.56,113.57,113.5,113.52,4644.0,108.4035,108.413,108.3462,108.3653,4644.0
2019-07-15 14:40:00,113.5,113.51,113.45,113.49,4566.0,108.3462,108.3557,108.2985,108.3367,4566.0
2019-07-15 14:45:00,113.52,113.54,113.48,113.54,4438.0,108.3653,108.3844,108.3271,108.3844,4438.0
2019-07-15 14:50:00,113.53,113.55,113.48,113.49,9621.0,108.3748,108.3939,108.3271,108.3367,9621.0
2019-07-15 14:55:00,113.49,113.56,113.48,113.55,3397.0,108.3367,108.4035,108.3271,108.3939,3397.0
2019-07-15 15:00:00,113.55,113.61,113.55,113.6,4853.0,108.3939,108.4512,108.3939,108.4417,4853.0
2019-07-15 15:05:00,113.61,113.61,113.56,113.59,6337.0,108.4512,108.4512,108.4035,108.4321,6337.0
2019-07-15 15:10:00,113.58,113.61,113.53,113.56,5648.0,108.4226,108.4512,108.3748,108.4035,5648.0
2019-07-15 15:15:00,113.55,113.62,113.53,113.62,9579.0,108.3939,108.4607,108.3748,108.4607,9579.0
2019-07-15 15:20:00,113.62,113.76,113.62,113.76,7907.0,108.4607,108.5944,108.4607,108.5944,7907.0
2019-07-15 15:25:00,113.76,113.77,113.68,113.7,5580.0,108.5944,108.6039,108.518,108.5371,5580.0
2019-07-15 15:30:00,113.71,113.77,113.7,113.73,9890.0,108.5467,108.6039,108.5371,108.5658,9890.0
2019-07-15 15:35:00,113.73,113.76,113.7,113.74,18067.0,108.5658,108.5944,108.5371,108.5753,18067.0
2019-07-15 15:40:00,113.74,113.76,113.7,113.7,15553.0,108.5753,108.5944,108.5371,108.5371,15553.0
2019-07-15 15:45:00,113.69,113.71,113.66,113.69,17372.0,108.5276,108.5467,108.4989,108.5276,17372.0
2019-07-15 15:50:00,113.68,113.69,113.57,113.66,23266.0,108.518,108.5276,108.413,108.4989,23266.0
2019-07-15 15:55:00,113.66,113.67,113.5,113.6,84164.0,108.4989,108.5085,108.3462,108.4417,84164.0
2019-07-16 09:30:00,114.27,115.04,114.27,114.93,42071.0,109.0812,109.8163,109.0812,109.7113,42071.0
2019-07-16 09:35:00,114.82,114.82,114.31,114.36,8447.0,109.6063,109.6063,109.1194,109.1671,8447.0
2019-07-16 09:40:00,114.41,114.47,114.28,114.36,6446.0,109.2149,109.2722,109.0908,109.1671,6446.0
2019-07-16 09:45:00,114.32,114.42,114.27,114.27,4121.0,109.129,109.2244,109.0812,109.0812,4121.0
2019-07-16 09:50:00,114.16,114.18,113.95,113.98,3100.0,108.9762,108.9953,108.7758,108.8044,3100.0
2019-07-16 09:55:00,113.96,114.11,113.94,114.02,5513.0,108.7853,108.9285,108.7662,108.8426,5513.0
2019-07-16 10:00:00,114.02,114.08,113.85,113.95,2963.0,108.8426,108.8999,108.6803,108.7758,2963.0
2019-07-16 10:05:00,113.96,114.05,113.92,113.98,3589.0,108.7853,108.8712,108.7471,108.8044,3589.0
2019-07-16 10:10:00,113.94,114.0,113.82,113.98,2270.0,108.7662,108.8235,108.6517,108.8044,2270.0
2019-07-16 10:15:00,113.98,114.0,113.83,113.89,3000.0,108.8044,108.8235,108.6612,108.7185,3000.0
2019-07-16 10:20:00,113.94,114.11,113.91,114.11,7659.0,108.7662,108.9285,108.7376,108.9285,7659.0
2019-07-16 10:25:00,114.11,114.11,114.0,114.03,5637.0,108.9285,108.9285,108.8235,108.8521,5637.0
2019-07-16 10:30:00,114.05,114.08,113.96,114.07,2214.0,108.8712,108.8999,108.7853,108.8903,2214.0
2019-07-16 10:35:00,114.06,114.25,114.05,114.2,3196.0,108.8808,109.0621,108.8712,109.0144,3196.0
2019-07-16 10:40:00,114.19,114.23,114.01,114.04,8104.0,109.0049,109.043,108.833,108.8617,8104.0
2019-07-16 10:45:00,114.04,114.16,113.97,114.12,15118.0,108.8617,108.9762,108.7949,108.938,15118.0
2019-07-16 10:50:00,114.11,114.15,114.0,114.09,4392.0,108.9285,108.9667,108.8235,108.9094,4392.0
2019-07-16 10:55:00,114.11,114.19,114.08,114.19,2136.0,108.9285,109.0049,108.8999,109.0049,2136.0
2019-07-16 11:00:00,114.17,114.23,114.09,114.09,4682.0,108.9858,109.043,108.9094,108.9094,4682.0
2019-07-16 11:05:00,114.06,114.06,113.96,113.96,4764.0,108.8808,108.8808,108.7853,108.7853,4764.0
2019-07-16 11:10:00,113.97,114.04,113.95,113.96,14183.0,108.7949,108.8617,108.7758,108.7853,14183.0
2019-07-16 11:15:00,113.97,114.0,113.96,113.96,3210.0,108.7949,108.8235,108.7853,108.7853,3210.0
2019-07-16 11:20:00,113.98,114.04,113.97,113.98,4601.0,108.8044,108.8617,108.7949,108.8044,4601.0
2019-07-16 11:25:00,113.98,113.98,113.83,113.83,3858.0,108.8044,108.8044,108.6612,108.6612,3858.0
2019-07-16 11:30:00,113.85,114.0,113.85,113.99,4378.0,108.6803,108.8235,108.6803,108.8139,4378.0
2019-07-16 11:35:00,113.98,113.99,113.95,113.96,3545.0,108.8044,108.8139,108.7758,108.7853,3545.0
2019-07-16 11:40:00,113.95,113.95,113.84,113.89,4367.0,108.7758,108.7758,108.6708,108.7185,4367.0
2019-07-16 11:45:00,113.87,113.91,113.86,113.89,3600.0,108.6994,108.7376,108.6898,108.7185,3600.0
2019-07-16 11:50:00,113.93,113.93,113.87,113.87,2697.0,108.7567,108.7567,108.6994,108.6994,2697.0
2019-07-16 11:55:00,113.89,113.96,113.85,113.92,9666.0,108.7185,108.7853,108.6803,108.7471,9666.0
2019-07-16 12:00:00,113.92,113.98,113.86,113.98,10436.0,108.7471,108.8044,108.6898,108.8044,10436.0
2019-07-16 12:05:00,113.99,114.06,113.98,113.98,6540.0,108.8139,108.8808,108.8044,108.8044,6540.0
2019-07-16 12:10:00,114.02,114.04,113.92,114.03,6046.0,108.8426,108.8617,108.7471,108.8521,6046.0
2019-07-16 12:15:00,114.05,114.14,114.03,114.05,4033.0,108.8712,108.9571,108.8521,108.8712,4033.0
2019-07-16 12:20:00,114.03,114.15,114.03,114.15,4100.0,108.8521,108.9667,108.8521,108.9667,4100.0
2019-07-16 12:25:00,114.16,114.28,114.04,114.06,6609.0,108.9762,109.0908,108.8617,108.8808,6609.0
2019-07-16 12:30:00,114.04,114.05,113.94,113.98,4374.0,108.8617,108.8712,108.7662,108.8044,4374.0
2019-07-16 12:35:00,113.97,114.03,113.9,113.93,5204.0,108.7949,108.8521,108.728,108.7567,5204.0
2019-07-16 12:40:00,113.91,114.03,113.91,113.99,6726.0,108.7376,108.8521,108.7376,108.8139,6726.0
2019-07-16 12:45:00,114.01,114.08,114.0,114.06,7886.0,108.833,108.8999,108.8235,108.8808,7886.0
2019-07-16 12:50:00,114.07,114.16,114.03,114.03,6672.0,108.8903,108.9762,108.8521,108.8521,6672.0
2019-07-16 12:55:00,114.01,114.09,113.93,114.09,9776.0,108.833,108.9094,108.7567,108.9094,9776.0
2019-07-16 13:00:00,114.12,114.15,114.03,114.08,6689.0,108.938,108.9667,108.8521,108.8999,6689.0
2019-07-16 13:05:00,114.07,114.09,113.98,113.98,3002.0,108.8903,108.9094,108.8044,108.8044,3002.0
2019-07-16 13:10:00,113.96,114.07,113.95,114.07,6029.0,108.7853,108.8903,108.7758,108.8903,6029.0
2019-07-16 13:15:00,114.07,114.18,114.07,114.15,6279.0,108.8903,108.9953,108.8903,108.9667,6279.0
2019-07-16 13:20:00,114.15,114.15,114.03,114.07,4195.0,108.9667,108.9667,108.8521,108.8903,4195.0
2019-07-16 13:25:00,114.03,114.19,114.01,114.15,7029.0,108.8521,109.0049,108.833,108.9667,7029.0
2019-07-16 13:30:00,114.13,114.18,114.1,114.15,2786.0,108.9476,108.9953,108.919,108.9667,2786.0
2019-07-16 13:35:00,114.15,114.17,114.12,114.15,2910.0,108.9667,108.9858,108.938,108.9667,2910.0
2019-07-16 13:40:00,114.14,114.15,114.08,114.08,8598.0,108.9571,108.9667,108.8999,108.8999,8598.0
2019-07-16 13:45:00,114.06,114.08,114.02,114.07,3647.0,108.8808,108.8999,108.8426,108.8903,3647.0
2019-07-16 13:50:00,114.08,114.08,113.93,113.93,2955.0,108.8999,108.8999,108.7567,108.7567,2955.0
2019-07-16 13:55:00,113.93,114.0,113.91,113.94,3811.0,108.7567,108.8235,108.7376,108.7662,3811.0
2019-07-16 14:00:00,113.96,114.0,113.94,114.0,4408.0,108.7853,108.8235,108.7662,108.8235,4408.0
2019-07-16 14:05:00,113.99,114.04,113.97,114.04,6410.0,108.8139,108.8617,108.7949,108.8617,6410.0
2019-07-16 14:10:00,114.05,114.1,113.96,113.99,3346.0,108.8712,108.919,108.7853,108.8139,3346.0
2019-07-16 14:15:00,113.97,113.97,113.9,113.92,9119.0,108.7949,108.7949,108.728,108.7471,9119.0
2019-07-16 14:20:00,113.91,113.94,113.88,113.88,4028.0,108.7376,108.7662,108.7089,108.7089,4028.0
2019-07-16 14:25:00,113.9,113.92,113.89,113.89,3024.0,108.728,108.7471,108.7185,108.7185,3024.0
2019-07-16 14:30:00,113.89,113.92,113.79,113.81,6192.0,108.7185,108.7471,108.623,108.6421,6192.0
2019-07-16 14:35:00,113.82,113.82,113.73,113.8,3571.0,108.6517,108.6517,108.5658,108.6326,3571.0
2019-07-16 14:40:00,113.78,113.84,113.77,113.81,3645.0,108.6135,108.6708,108.6039,108.6421,3645.0
2019-07-16 14:45:00,113.83,113.86,113.81,113.83,2370.0,108.6612,108.6898,108.6421,108.6612,2370.0
2019-07-16 14:50:00,113.85,113.85,113.69,113.78,7069.0,108.6803,108.6803,108.5276,108.6135,7069.0
2019-07-16 14:55:00,113.78,113.8,113.73,113.73,3136.0,108.6135,108.6326,108.5658,108.5658,3136.0
2019-07-16 15:00:00,113.73,113.8,113.73,113.78,5626.0,108.5658,108.6326,108.5658,108.6135,5626.0
2019-07-16 15:05:00,113.79,113.79,113.67,113.69,8460.0,108.623,108.623,108.5085,108.5276,8460.0
2019-07-16 15:10:00,113.67,113.72,113.64,113.66,7789.0,108.5085,108.5562,108.4798,108.4989,7789.0
2019-07-16 15:15:00,113.67,113.75,113.66,113.74,5025.0,108.5085,108.5848,108.4989,108.5753,5025.0
2019-07-16 15:20:00,113.73,113.8,113.68,113.77,6302.0,108.5658,108.6326,108.518,108.6039,6302.0
2019-07-16 15:25:00,113.75,113.76,113.7,113.7,5200.0,108.5848,108.5944,108.5371,108.5371,5200.0
2019-07-16 15:30:00,113.7,113.73,113.68,113.7,6470.0,108.5371,108.5658,108.518,108.5371,6470.0
2019-07-16 15:35:00,113.69,113.77,113.66,113.66,19868.0,108.5276,108.6039,108.4989,108.4989,19868.0
2019-07-16 15:40:00,113.66,113.75,113.57,113.66,19034.0,108.4989,108.5848,108.413,108.4989,19034.0
2019-07-16 15:45:00,113.65,113.68,113.57,113.59,23670.0,108.4894,108.518,108.413,108.4321,23670.0
2019-07-16 15:50:00,113.59,113.68,113.58,113.6,20936.0,108.4321,108.518,108.4226,108.4417,20936.0
2019-07-16 15:55:00,113.61,113.69,113.47,113.49,63807.0,108.4512,108.5276,108.3176,108.3367,63807.0
2019-07-17 09:30:00,114.0,114.37,113.79,114.01,28183.0,108.8235,109.1767,108.623,108.833,28183.0
2019-07-17 09:35:00,114.09,114.47,114.09,114.47,11150.0,108.9094,109.2722,108.9094,109.2722,11150.0
2019-07-17 09:40:00,114.47,114.96,114.45,114.62,67978.0,109.2722,109.7399,109.2531,109.4153,67978.0
2019-07-17 09:45:00,114.63,114.69,114.33,114.34,8060.0,109.4249,109.4822,109.1385,109.1481,8060.0
2019-07-17 09:50:00,114.31,114.37,114.2,114.27,6899.0,109.1194,109.1767,109.0144,109.0812,6899.0
2019-07-17 09:55:00,114.26,114.34,114.09,114.13,6537.0,109.0717,109.1481,108.9094,108.9476,6537.0
2019-07-17 10:00:00,114.17,114.37,114.13,114.29,7285.0,108.9858,109.1767,108.9476,109.1003,7285.0
2019-07-17 10:05:00,114.31,114.47,114.25,114.43,5963.0,109.1194,109.2722,109.0621,109.234,5963.0
2019-07-17 10:10:00,114.4,114.47,114.3,114.33,7330.0,109.2053,109.2722,109.1099,109.1385,7330.0
2019-07-17 10:15:00,114.34,114.41,114.21,114.21,7327.0,109.1481,109.2149,109.024,109.024,7327.0
2019-07-17 10:20:00,114.17,114.47,114.17,114.4,7859.0,108.9858,109.2722,108.9858,109.2053,7859.0
2019-07-17 10:25:00,114.38,114.45,114.2,114.21,4472.0,109.1862,109.2531,109.0144,109.024,4472.0
2019-07-17 10:30:00,114.23,114.24,114.14,114.17,8398.0,109.043,109.0526,108.9571,108.9858,8398.0
2019-07-17 10:35:00,114.19,114.22,114.08,114.09,10566.0,109.0049,109.0335,108.8999,108.9094,10566.0
2019-07-17 10:40:00,114.07,114.14,114.05,114.07,6068.0,108.8903,108.9571,108.8712,108.8903,6068.0
2019-07-17 10:45:00,114.07,114.08,113.98,113.99,8501.0,108.8903,108.8999,108.8044,108.8139,8501.0
2019-07-17 10:50:00,113.96,114.03,113.93,114.0,7462.0,108.7853,108.8521,108.7567,108.8235,7462.0
2019-07-17 10:55:00,114.0,114.09,113.98,114.05,7528.0,108.8235,108.9094,108.8044,108.8712,7528.0
2019-07-17 11:00:00,114.05,114.13,114.02,114.06,22630.0,108.8712,108.9476,108.8426,108.8808,22630.0
2019-07-17 11:05:00,114.05,114.18,114.02,114.16,9990.0,108.8712,108.9953,108.8426,108.9762,9990.0
2019-07-17 11:10:00,114.16,114.31,114.12,114.3,8642.0,108.9762,109.1194,108.938,109.1099,8642.0
2019-07-17 11:15:00,114.3,114.32,114.2,114.2,9767.0,109.1099,109.129,109.0144,109.0144,9767.0
2019-07-17 11:20:00,114.18,114.21,114.1,114.11,7545.0,108.9953,109.024,108.919,108.9285,7545.0
2019-07-17 11:25:00,114.11,114.2,114.08,114.2,9963.0,108.9285,109.0144,108.8999,109.0144,9963.0
2019-07-17 11:30:00,114.2,114.23,114.1,114.15,7233.0,109.0144,109.043,108.919,108.9667,7233.0
2019-07-17 11:35:00,114.15,114.21,114.12,114.17,7696.0,108.9667,109.024,108.938,108.9858,7696.0
2019-07-17 11:40:00,114.17,114.18,114.06,114.11,9917.0,108.9858,108.9953,108.8808,108.9285,9917.0
2019-07-17 11:45:00,114.09,114.21,114.09,114.19,13113.0,108.9094,109.024,108.9094,109.0049,13113.0
2019-07-17 11:50:00,114.19,114.26,114.19,114.23,6971.0,109.0049,109.0717,109.0049,109.043,6971.0
2019-07-17 11:55:00,114.23,114.36,114.22,114.3,6056.0,109.043,109.1671,109.0335,109.1099,6056.0
2019-07-17 12:00:00,114.3,114.41,114.28,114.38,10357.0,109.1099,109.2149,109.0908,109.1862,10357.0
2019-07-17 12:05:00,114.39,114.44,114.24,114.24,17438.0,109.1958,109.2435,109.0526,109.0526,17438.0
2019-07-17 12:10:00,114.25,114.25,114.07,114.09,5820.0,109.0621,109.0621,108.8903,108.9094,5820.0
2019-07-17 12:15:00,114.1,114.22,114.09,114.22,6351.0,108.919,109.0335,108.9094,109.0335,6351.0
2019-07-17 12:20:00,114.2,114.23,114.16,114.17,7393.0,109.0144,109.043,108.9762,108.9858,7393.0
2019-07-17 12:25:00,114.15,114.24,114.15,114.21,6358.0,108.9667,109.0526,108.9667,109.024,6358.0
2019-07-17 12:30:00,114.19,114.28,114.18,114.18,6653.0,109.0049,109.0908,108.9953,108.9953,6653.0
2019-07-17 12:35:00,114.19,114.19,114.14,114.18,8996.0,109.0049,109.0049,108.9571,108.9953,8996.0
2019-07-17 12:40:00,114.17,114.2,114.14,114.18,5097.0,108.9858,109.0144,108.9571,108.9953,5097.0
2019-07-17 12:45:00,114.17,114.17,114.08,114.09,7046.0,108.9858,108.9858,108.8999,108.9094,7046.0
2019-07-17 12:50:00,114.1,114.23,114.07,114.22,9187.0,108.919,109.043,108.8903,109.0335,9187.0
2019-07-17 12:55:00,114.21,114.28,114.21,114.24,4594.0,109.024,109.0908,109.024,109.0526,4594.0
2019-07-17 13:00:00,114.23,114.28,114.16,114.18,7428.0,109.043,109.0908,108.9762,108.9953,7428.0
2019-07-17 13:05:00,114.16,114.17,114.1,114.17,19961.0,108.9762,108.9858,108.919,108.9858,19961.0
2019-07-17 13:10:00,114.17,114.19,114.14,114.15,3463.0,108.9858,109.0049,108.9571,108.9667,3463.0
2019-07-17 13:15:00,114.15,114.18,114.12,114.17,4780.0,108.9667,108.9953,108.938,108.9858,4780.0
2019-07-17 13:20:00,114.16,114.18,114.13,114.13,7951.0,108.9762,108.9953,108.9476,108.9476,7951.0
2019-07-17 13:25:00,114.13,114.15,114.1,114.14,6178.0,108.9476,108.9667,108.919,108.9571,6178.0
2019-07-17 13:30:00,114.14,114.15,114.09,114.13,10130.0,108.9571,108.9667,108.9094,108.9476,10130.0
2019-07-17 13:35:00,114.12,114.17,114.1,114.17,8710.0,108.938,108.9858,108.919,108.9858,8710.0
2019-07-17 13:40:00,114.17,114.29,114.14,114.16,15718.0,108.9858,109.1003,108.9571,108.9762,15718.0
2019-07-17 13:45:00,114.17,114.19,114.13,114.14,5714.0,108.9858,109.0049,108.9476,108.9571,5714.0
2019-07-17 13:50:00,114.15,114.2,114.13,114.13,5344.0,108.9667,109.0144,108.9476,108.9476,5344.0
2019-07-17 13:55:00,114.12,114.12,114.01,114.04,8477.0,108.938,108.938,108.833,108.8617,8477.0
2019-07-17 14:00:00,114.03,114.03,113.84,113.85,10848.0,108.8521,108.8521,108.6708,108.6803,10848.0
2019-07-17 14:05:00,113.84,113.89,113.8,113.84,9802.0,108.6708,108.7185,108.6326,108.6708,9802.0
2019-07-17 14:10:00,113.85,113.88,113.76,113.76,7590.0,108.6803,108.7089,108.5944,108.5944,7590.0
2019-07-17 14:15:00,113.76,113.83,113.71,113.78,11380.0,108.5944,108.6612,108.5467,108.6135,11380.0
2019-07-17 14:20:00,113.78,113.82,113.77,113.81,7574.0,108.6135,108.6517,108.6039,108.6421,7574.0
2019-07-17 14:25:00,113.82,113.86,113.78,113.79,6559.0,108.6517,108.6898,108.6135,108.623,6559.0
2019-07-17 14:30:00,113.79,113.9,113.79,113.9,11363.0,108.623,108.728,108.623,108.728,11363.0
2019-07-17 14:35:00,113.89,113.98,113.88,113.92,12903.0,108.7185,108.8044,108.7089,108.7471,12903.0
2019-07-17 14:40:00,113.91,114.03,113.87,114.02,13691.0,108.7376,108.8521,108.6994,108.8426,13691.0
2019-07-17 14:45:00,114.02,114.08,114.0,114.08,11296.0,108.8426,108.8999,108.8235,108.8999,11296.0
2019-07-17 14:50:00,114.08,114.09,113.95,114.03,18803.0,108.8999,108.9094,108.7758,108.8521,18803.0
2019-07-17 14:55:00,114.03,114.04,113.96,113.98,10879.0,108.8521,108.8617,108.7853,108.8044,10879.0
2019-07-17 15:00:00,114.01,114.02,113.88,113.89,11424.0,108.833,108.8426,108.7089,108.7185,11424.0
2019-07-17 15:05:00,113.89,114.02,113.87,114.02,16874.0,108.7185,108.8426,108.6994,108.8426,16874.0
2019-07-17 15:10:00,114.03,114.08,114.01,114.08,10211.0,108.8521,108.8999,108.833,108.8999,10211.0
2019-07-17 15:15:00,114.07,114.1,114.02,114.02,14375.0,108.8903,108.919,108.8426,108.8426,14375.0
2019-07-17 15:20:00,114.02,114.02,113.86,113.87,18602.0,108.8426,108.8426,108.6898,108.6994,18602.0
2019-07-17 15:25:00,113.88,113.92,113.66,113.71,19331.0,108.7089,108.7471,108.4989,108.5467,19331.0
2019-07-17 15:30:00,113.7,113.79,113.67,113.76,19775.0,108.5371,108.623,108.5085,108.5944,19775.0
2019-07-17 15:35:00,113.75,113.75,113.62,113.67,21856.0,108.5848,108.5848,108.4607,108.5085,21856.0
2019-07-17 15:40:00,113.67,113.67,113.6,113.63,20441.0,108.5085,108.5085,108.4417,108.4703,20441.0
2019-07-17 15:45:00,113.63,113.68,113.59,113.68,26276.0,108.4703,108.518,108.4321,108.518,26276.0
2019-07-17 15:50:00,113.68,113.7,113.59,113.66,35013.0,108.518,108.5371,108.4321,108.4989,35013.0
2019-07-17 15:55:00,113.66,113.83,113.56,113.69,87510.0,108.4989,108.6612,108.4035,108.5276,87510.0
2019-07-18 09:30:00,114.35,114.53,114.02,114.17,34403.0,109.3133,109.4854,108.9979,109.1413,34403.0
2019-07-18 09:35:00,114.24,114.45,114.06,114.37,13422.0,109.2082,109.4089,109.0361,109.3325,13422.0
2019-07-18 09:40:00,114.37,114.37,114.05,114.2,10400.0,109.3325,109.3325,109.0266,109.17,10400.0
2019-07-18 09:45:00,114.24,114.33,114.17,114.33,16540.0,109.2082,109.2942,109.1413,109.2942,16540.0
2019-07-18 09:50:00,114.25,114.29,114.09,114.13,9752.0,109.2178,109.256,109.0648,109.103,9752.0
2019-07-18 09:55:00,114.12,114.44,114.11,114.43,7562.0,109.0935,109.3994,109.0839,109.3898,7562.0
2019-07-18 10:00:00,114.47,114.53,114.29,114.43,9085.0,109.4281,109.4854,109.256,109.3898,9085.0
2019-07-18 10:05:00,114.44,114.69,114.44,114.65,10466.0,109.3994,109.6384,109.3994,109.6001,10466.0
2019-07-18 10:10:00,114.66,114.79,114.59,114.73,9287.0,109.6097,109.734,109.5428,109.6766,9287.0
2019-07-18 10:15:00,114.73,114.77,114.66,114.67,10079.0,109.6766,109.7148,109.6097,109.6193,10079.0
2019-07-18 10:20:00,114.6,114.89,114.6,114.87,4936.0,109.5523,109.8296,109.5523,109.8104,4936.0
2019-07-18 10:25:00,114.87,115.07,114.82,115.02,36434.0,109.8104,110.0016,109.7626,109.9538,36434.0
2019-07-18 10:30:00,114.98,115.04,114.89,114.89,6816.0,109.9156,109.973,109.8296,109.8296,6816.0
2019-07-18 10:35:00,114.9,114.98,114.87,114.97,5843.0,109.8391,109.9156,109.8104,109.906,5843.0
2019-07-18 10:40:00,114.97,115.08,114.95,115.08,6479.0,109.906,110.0112,109.8869,110.0112,6479.0
2019-07-18 10:45:00,115.09,115.2,115.01,115.01,9350.0,110.0208,110.1259,109.9443,109.9443,9350.0
2019-07-18 10:50:00,115.03,115.03,114.85,114.9,15806.0,109.9634,109.9634,109.7913,109.8391,15806.0
2019-07-18 10:55:00,114.91,114.98,114.86,114.86,11294.0,109.8487,109.9156,109.8009,109.8009,11294.0
2019-07-18 11:00:00,114.88,114.92,114.84,114.84,5402.0,109.82,109.8582,109.7818,109.7818,5402.0
2019-07-18 11:05:00,114.86,115.03,114.86,114.93,25545.0,109.8009,109.9634,109.8009,109.8678,25545.0
2019-07-18 11:10:00,114.94,114.99,114.77,114.82,7082.0,109.8774,109.9252,109.7148,109.7626,7082.0
2019-07-18 11:15:00,114.8,114.9,114.8,114.83,10206.0,109.7435,109.8391,109.7435,109.7722,10206.0
2019-07-18 11:20:00,114.83,114.88,114.81,114.84,10372.0,109.7722,109.82,109.7531,109.7818,10372.0
2019-07-18 11:25:00,114.87,114.87,114.71,114.72,6467.0,109.8104,109.8104,109.6575,109.6671,6467.0
2019-07-18 11:30:00,114.73,114.74,114.59,114.59,11731.0,109.6766,109.6862,109.5428,109.5428,11731.0
2019-07-18 11:35:00,114.58,114.59,114.41,114.43,7828.0,109.5332,109.5428,109.3707,109.3898,7828.0
2019-07-18 11:40:00,114.4,114.43,114.3,114.3,6402.0,109.3611,109.3898,109.2656,109.2656,6402.0
2019-07-18 11:45:00,114.31,114.37,114.3,114.32,4399.0,109.2751,109.3325,109.2656,109.2847,4399.0
2019-07-18 11:50:00,114.29,114.31,114.17,114.17,7564.0,109.256,109.2751,109.1413,109.1413,7564.0
2019-07-18 11:55:00,114.16,114.29,114.16,114.21,9568.0,109.1317,109.256,109.1317,109.1795,9568.0
2019-07-18 12:00:00,114.19,114.45,114.19,114.45,5819.0,109.1604,109.4089,109.1604,109.4089,5819.0
2019-07-18 12:05:00,114.44,114.45,114.4,114.44,4606.0,109.3994,109.4089,109.3611,109.3994,4606.0
2019-07-18 12:10:00,114.44,114.44,114.34,114.37,5722.0,109.3994,109.3994,109.3038,109.3325,5722.0
2019-07-18 12:15:00,114.37,114.44,114.36,114.42,4877.0,109.3325,109.3994,109.3229,109.3803,4877.0
2019-07-18 12:20:00,114.43,114.43,114.33,114.33,3639.0,109.3898,109.3898,109.2942,109.2942,3639.0
2019-07-18 12:25:00,114.31,114.31,114.25,114.25,4830.0,109.2751,109.2751,109.2178,109.2178,4830.0
2019-07-18 12:30:00,114.24,114.31,114.22,114.3,4904.0,109.2082,109.2751,109.1891,109.2656,4904.0
2019-07-18 12:35:00,114.36,114.41,114.34,114.34,2684.0,109.3229,109.3707,109.3038,109.3038,2684.0
2019-07-18 12:40:00,114.37,114.52,114.36,114.52,3463.0,109.3325,109.4759,109.3229,109.4759,3463.0
2019-07-18 12:45:00,114.51,114.53,114.32,114.32,5778.0,109.4663,109.4854,109.2847,109.2847,5778.0
2019-07-18 12:50:00,114.32,114.37,114.32,114.32,7671.0,109.2847,109.3325,109.2847,109.2847,7671.0
2019-07-18 12:55:00,114.32,114.35,114.28,114.35,5077.0,109.2847,109.3133,109.2464,109.3133,5077.0
2019-07-18 13:00:00,114.34,114.46,114.33,114.46,5466.0,109.3038,109.4185,109.2942,109.4185,5466.0
2019-07-18 13:05:00,114.46,114.49,114.38,114.45,5819.0,109.4185,109.4472,109.342,109.4089,5819.0
2019-07-18 13:10:00,114.45,114.45,114.37,114.42,6607.0,109.4089,109.4089,109.3325,109.3803,6607.0
2019-07-18 13:15:00,114.43,114.48,114.36,114.36,5977.0,109.3898,109.4376,109.3229,109.3229,5977.0
2019-07-18 13:20:00,114.38,114.41,114.35,114.4,6770.0,109.342,109.3707,109.3133,109.3611,6770.0
2019-07-18 13:25:00,114.37,114.37,114.28,114.29,3519.0,109.3325,109.3325,109.2464,109.256,3519.0
2019-07-18 13:30:00,114.32,114.32,114.19,114.21,6450.0,109.2847,109.2847,109.1604,109.1795,6450.0
2019-07-18 13:35:00,114.21,114.28,114.2,114.27,7440.0,109.1795,109.2464,109.17,109.2369,7440.0
2019-07-18 13:40:00,114.28,114.28,114.25,114.25,3557.0,109.2464,109.2464,109.2178,109.2178,3557.0
2019-07-18 13:45:00,114.24,114.3,114.18,114.19,5694.0,109.2082,109.2656,109.1508,109.1604,5694.0
2019-07-18 13:50:00,114.2,114.31,114.2,114.3,5850.0,109.17,109.2751,109.17,109.2656,5850.0
2019-07-18 13:55:00,114.3,114.4,114.28,114.4,3025.0,109.2656,109.3611,109.2464,109.3611,3025.0
2019-07-18 14:00:00,114.42,114.57,114.42,114.51,5499.0,109.3803,109.5237,109.3803,109.4663,5499.0
2019-07-18 14:05:00,114.53,114.6,114.53,114.56,4215.0,109.4854,109.5523,109.4854,109.5141,4215.0
2019-07-18 14:10:00,114.57,114.63,114.57,114.62,4164.0,109.5237,109.581,109.5237,109.5715,4164.0
2019-07-18 14:15:00,114.62,114.77,114.62,114.75,7228.0,109.5715,109.7148,109.5715,109.6957,7228.0
2019-07-18 14:20:00,114.77,114.83,114.75,114.82,7162.0,109.7148,109.7722,109.6957,109.7626,7162.0
2019-07-18 14:25:00,114.8,114.86,114.74,114.81,5866.0,109.7435,109.8009,109.6862,109.7531,5866.0
2019-07-18 14:30:00,114.82,114.87,114.78,114.83,3973.0,109.7626,109.8104,109.7244,109.7722,3973.0
2019-07-18 14:35:00,114.85,114.97,114.85,114.97,4554.0,109.7913,109.906,109.7913,109.906,4554.0
2019-07-18 14:40:00,114.97,115.04,114.96,115.03,7325.0,109.906,109.973,109.8965,109.9634,7325.0
2019-07-18 14:45:00,115.02,115.05,114.97,114.97,6403.0,109.9538,109.9825,109.906,109.906,6403.0
2019-07-18 14:50:00,114.96,114.96,114.91,114.91,5801.0,109.8965,109.8965,109.8487,109.8487,5801.0
2019-07-18 14:55:00,114.92,115.02,114.92,115.02,5352.0,109.8582,109.9538,109.8582,109.9538,5352.0
2019-07-18 15:00:00,115.03,115.07,114.99,114.99,7874.0,109.9634,110.0016,109.9252,109.9252,7874.0
2019-07-18 15:05:00,115.0,115.03,114.95,115.02,4795.0,109.9347,109.9634,109.8869,109.9538,4795.0
2019-07-18 15:10:00,115.0,115.0,114.94,115.0,5825.0,109.9347,109.9347,109.8774,109.9347,5825.0
2019-07-18 15:15:00,115.0,115.0,114.89,114.89,9530.0,109.9347,109.9347,109.8296,109.8296,9530.0
2019-07-18 15:20:00,114.91,114.92,114.83,114.84,9182.0,109.8487,109.8582,109.7722,109.7818,9182.0
2019-07-18 15:25:00,114.84,114.84,114.74,114.81,14313.0,109.7818,109.7818,109.6862,109.7531,14313.0
2019-07-18 15:30:00,114.82,114.91,114.79,114.86,15450.0,109.7626,109.8487,109.734,109.8009,15450.0
2019-07-18 15:35:00,114.86,114.91,114.79,114.9,12615.0,109.8009,109.8487,109.734,109.8391,12615.0
2019-07-18 15:40:00,114.91,114.91,114.84,114.88,11996.0,109.8487,109.8487,109.7818,109.82,11996.0
2019-07-18 15:45:00,114.88,114.88,114.76,114.8,21730.0,109.82,109.82,109.7053,109.7435,21730.0
2019-07-18 15:50:00,114.8,114.86,114.74,114.85,23069.0,109.7435,109.8009,109.6862,109.7913,23069.0
2019-07-18 15:55:00,114.86,114.98,114.86,114.94,43423.0,109.8009,109.9156,109.8009,109.8774,43423.0
2019-07-19 09:30:00,115.64,115.89,114.85,114.97,114848.0,110.5465,110.7855,109.7913,109.906,114848.0
2019-07-19 09:35:00,114.97,115.01,114.52,114.68,10640.0,109.906,109.9443,109.4759,109.6288,10640.0
2019-07-19 09:40:00,114.68,114.69,114.22,114.27,12938.0,109.6288,109.6384,109.1891,109.2369,12938.0
2019-07-19 09:45:00,114.3,114.34,114.12,114.2,13955.0,109.2656,109.3038,109.0935,109.17,13955.0
2019-07-19 09:50:00,114.23,114.56,114.23,114.56,5165.0,109.1986,109.5141,109.1986,109.5141,5165.0
2019-07-19 09:55:00,114.62,114.96,114.58,114.95,20195.0,109.5715,109.8965,109.5332,109.8869,20195.0
2019-07-19 10:00:00,114.97,115.16,114.9,115.11,15562.0,109.906,110.0877,109.8391,110.0399,15562.0
2019-07-19 10:05:00,115.07,115.15,114.86,114.94,14435.0,110.0016,110.0781,109.8009,109.8774,14435.0
2019-07-19 10:10:00,114.96,114.96,114.82,114.84,11309.0,109.8965,109.8965,109.7626,109.7818,11309.0
2019-07-19 10:15:00,114.85,115.14,114.82,115.09,10761.0,109.7913,110.0686,109.7626,110.0208,10761.0
2019-07-19 10:20:00,115.07,115.15,114.96,115.07,12922.0,110.0016,110.0781,109.8965,110.0016,12922.0
2019-07-19 10:25:00,115.03,115.17,114.87,115.06,8781.0,109.9634,110.0972,109.8104,109.9921,8781.0
2019-07-19 10:30:00,115.01,115.07,114.91,114.94,6520.0,109.9443,110.0016,109.8487,109.8774,6520.0
2019-07-19 10:35:00,114.95,115.07,114.93,114.99,5886.0,109.8869,110.0016,109.8678,109.9252,5886.0
2019-07-19 10:40:00,115.02,115.02,114.83,114.89,12652.0,109.9538,109.9538,109.7722,109.8296,12652.0
2019-07-19 10:45:00,114.85,114.9,114.74,114.9,19778.0,109.7913,109.8391,109.6862,109.8391,19778.0
2019-07-19 10:50:00,114.9,114.94,114.67,114.72,12492.0,109.8391,109.8774,109.6193,109.6671,12492.0
2019-07-19 10:55:00,114.71,114.87,114.63,114.82,15717.0,109.6575,109.8104,109.581,109.7626,15717.0
2019-07-19 11:00:00,114.82,115.03,114.78,114.91,20769.0,109.7626,109.9634,109.7244,109.8487,20769.0
2019-07-19 11:05:00,114.91,114.93,114.83,114.83,6391.0,109.8487,109.8678,109.7722,109.7722,6391.0
2019-07-19 11:10:00,114.83,114.89,114.79,114.86,6177.0,109.7722,109.8296,109.734,109.8009,6177.0
2019-07-19 11:15:00,114.87,114.87,114.71,114.73,7793.0,109.8104,109.8104,109.6575,109.6766,7793.0
2019-07-19 11:20:00,114.77,114.89,114.71,114.87,14349.0,109.7148,109.8296,109.6575,109.8104,14349.0
2019-07-19 11:25:00,114.86,114.94,114.77,114.79,7132.0,109.8009,109.8774,109.7148,109.734,7132.0
2019-07-19 11:30:00,114.8,114.96,114.79,114.91,13764.0,109.7435,109.8965,109.734,109.8487,13764.0
2019-07-19 11:35:00,114.9,114.91,114.78,114.8,17410.0,109.8391,109.8487,109.7244,109.7435,17410.0
2019-07-19 11:40:00,114.8,114.81,114.5,114.51,18336.0,109.7435,109.7531,109.4567,109.4663,18336.0
2019-07-19 11:45:00,114.51,114.58,114.42,114.58,7833.0,109.4663,109.5332,109.3803,109.5332,7833.0
2019-07-19 11:50:00,114.6,114.69,114.57,114.68,12547.0,109.5523,109.6384,109.5237,109.6288,12547.0
2019-07-19 11:55:00,114.66,114.74,114.66,114.73,2806.0,109.6097,109.6862,109.6097,109.6766,2806.0
2019-07-19 12:00:00,114.72,114.72,114.67,114.69,5627.0,109.6671,109.6671,109.6193,109.6384,5627.0
2019-07-19 12:05:00,114.69,114.97,114.68,114.97,14045.0,109.6384,109.906,109.6288,109.906,14045.0
2019-07-19 12:10:00,114.96,114.97,114.87,114.89,9330.0,109.8965,109.906,109.8104,109.8296,9330.0
2019-07-19 12:15:00,114.89,114.9,114.79,114.81,4603.0,109.8296,109.8391,109.734,109.7531,4603.0
2019-07-19 12:20:00,114.81,114.83,114.69,114.71,6051.0,109.7531,109.7722,109.6384,109.6575,6051.0
2019-07-19 12:25:00,114.71,114.87,114.69,114.87,5417.0,109.6575,109.8104,109.6384,109.8104,5417.0
2019-07-19 12:30:00,114.85,114.85,114.79,114.83,2768.0,109.7913,109.7913,109.734,109.7722,2768.0
2019-07-19 12:35:00,114.82,114.85,114.8,114.84,4727.0,109.7626,109.7913,109.7435,109.7818,4727.0
2019-07-19 12:40:00,114.8,114.93,114.78,114.93,8557.0,109.7435,109.8678,109.7244,109.8678,8557.0
2019-07-19 12:45:00,114.93,114.99,114.9,114.99,10288.0,109.8678,109.9252,109.8391,109.9252,10288.0
2019-07-19 12:50:00,115.0,115.02,114.96,114.97,5945.0,109.9347,109.9538,109.8965,109.906,5945.0
2019-07-19 12:55:00,114.97,115.0,114.92,114.93,5351.0,109.906,109.9347,109.8582,109.8678,5351.0
2019-07-19 13:00:00,114.92,114.92,114.83,114.87,11405.0,109.8582,109.8582,109.7722,109.8104,11405.0
2019-07-19 13:05:00,114.88,114.97,114.88,114.97,14200.0,109.82,109.906,109.82,109.906,14200.0
2019-07-19 13:10:00,114.97,115.03,114.96,115.01,23880.0,109.906,109.9634,109.8965,109.9443,23880.0
2019-07-19 13:15:00,115.02,115.02,114.89,114.89,14374.0,109.9538,109.9538,109.8296,109.8296,14374.0
2019-07-19 13:20:00,114.9,114.98,114.89,114.93,19452.0,109.8391,109.9156,109.8296,109.8678,19452.0
2019-07-19 13:25:00,114.92,115.03,114.92,114.99,16219.0,109.8582,109.9634,109.8582,109.9252,16219.0
2019-07-19 13:30:00,114.99,115.02,114.95,114.95,16280.0,109.9252,109.9538,109.8869,109.8869,16280.0
2019-07-19 13:35:00,114.94,114.94,114.78,114.78,13417.0,109.8774,109.8774,109.7244,109.7244,13417.0
2019-07-19 13:40:00,114.78,114.84,114.71,114.82,19083.0,109.7244,109.7818,109.6575,109.7626,19083.0
2019-07-19 13:45:00,114.83,114.95,114.81,114.95,9566.0,109.7722,109.8869,109.7531,109.8869,9566.0
2019-07-19 13:50:00,114.92,114.95,114.87,114.88,5959.0,109.8582,109.8869,109.8104,109.82,5959.0
2019-07-19 13:55:00,114.86,114.89,114.76,114.89,7800.0,109.8009,109.8296,109.7053,109.8296,7800.0
2019-07-19 14:00:00,114.89,115.14,114.88,115.05,17079.0,109.8296,110.0686,109.82,109.9825,17079.0
2019-07-19 14:05:00,115.05,115.06,114.77,114.77,5317.0,109.9825,109.9921,109.7148,109.7148,5317.0
2019-07-19 14:10:00,114.78,114.84,114.65,114.69,8288.0,109.7244,109.7818,109.6001,109.6384,8288.0
2019-07-19 14:15:00,114.67,114.67,114.49,114.55,21328.0,109.6193,109.6193,109.4472,109.5045,21328.0
2019-07-19 14:20:00,114.56,114.7,114.55,114.55,6948.0,109.5141,109.6479,109.5045,109.5045,6948.0
2019-07-19 14:25:00,114.57,114.58,114.44,114.51,22882.0,109.5237,109.5332,109.3994,109.4663,22882.0
2019-07-19 14:30:00,114.51,114.64,114.49,114.61,6999.0,109.4663,109.5906,109.4472,109.5619,6999.0
2019-07-19 14:35:00,114.63,114.67,114.55,114.59,6387.0,109.581,109.6193,109.5045,109.5428,6387.0
2019-07-19 14:40:00,114.58,114.68,114.56,114.64,8775.0,109.5332,109.6288,109.5141,109.5906,8775.0
2019-07-19 14:45:00,114.63,114.74,114.61,114.68,13551.0,109.581,109.6862,109.5619,109.6288,13551.0
2019-07-19 14:50:00,114.7,114.72,114.63,114.63,5171.0,109.6479,109.6671,109.581,109.581,5171.0
2019-07-19 14:55:00,114.63,114.7,114.54,114.69,7467.0,109.581,109.6479,109.495,109.6384,7467.0
2019-07-19 15:00:00,114.69,114.69,114.51,114.54,11978.0,109.6384,109.6384,109.4663,109.495,11978.0
2019-07-19 15:05:00,114.53,114.6,114.51,114.57,6191.0,109.4854,109.5523,109.4663,109.5237,6191.0
2019-07-19 15:10:00,114.57,114.58,114.41,114.42,8290.0,109.5237,109.5332,109.3707,109.3803,8290.0
2019-07-19 15:15:00,114.44,114.46,114.33,114.34,6515.0,109.3994,109.4185,109.2942,109.3038,6515.0
2019-07-19 15:20:00,114.33,114.42,114.23,114.37,16978.0,109.2942,109.3803,109.1986,109.3325,16978.0
2019-07-19 15:25:00,114.37,114.4,114.35,114.37,8803.0,109.3325,109.3611,109.3133,109.3325,8803.0
2019-07-19 15:30:00,114.38,114.5,114.38,114.44,15360.0,109.342,109.4567,109.342,109.3994,15360.0
2019-07-19 15:35:00,114.44,114.44,114.34,114.37,15839.0,109.3994,109.3994,109.3038,109.3325,15839.0
2019-07-19 15:40:00,114.37,114.4,114.33,114.4,15476.0,109.3325,109.3611,109.2942,109.3611,15476.0
2019-07-19 15:45:00,114.42,114.42,114.24,114.26,16805.0,109.3803,109.3803,109.2082,109.2273,16805.0
2019-07-19 15:50:00,114.26,114.32,114.21,114.31,37180.0,109.2273,109.2847,109.1795,109.2751,37180.0
2019-07-19 15:55:00,114.3,114.33,114.01,114.09,107440.0,109.2656,109.2942,108.9883,109.0648,107440.0
2019-07-22 09:30:00,115.09,115.63,114.22,115.14,40742.0,110.0208,110.537,109.1891,110.0686,40742.0
2019-07-22 09:35:00,115.01,115.34,114.67,115.34,18648.0,109.9443,110.2597,109.6193,110.2597,18648.0
2019-07-22 09:40:00,115.4,115.4,114.82,114.94,6038.0,110.3171,110.3171,109.7626,109.8774,6038.0
2019-07-22 09:45:00,114.84,115.03,114.72,114.98,7772.0,109.7818,109.9634,109.6671,109.9156,7772.0
2019-07-22 09:50:00,115.05,115.1,114.83,114.89,3051.0,109.9825,110.0303,109.7722,109.8296,3051.0
2019-07-22 09:55:00,114.89,115.15,114.88,115.07,6773.0,109.8296,110.0781,109.82,110.0016,6773.0
2019-07-22 10:00:00,115.11,115.4,115.1,115.4,17016.0,110.0399,110.3171,110.0303,110.3171,17016.0
2019-07-22 10:05:00,115.35,115.36,115.11,115.2,6860.0,110.2693,110.2789,110.0399,110.1259,6860.0
2019-07-22 10:10:00,115.22,115.34,115.18,115.31,15403.0,110.145,110.2597,110.1068,110.2311,15403.0
2019-07-22 10:15:00,115.2,115.24,115.12,115.2,3623.0,110.1259,110.1641,110.0494,110.1259,3623.0
2019-07-22 10:20:00,115.18,115.27,115.12,115.17,7569.0,110.1068,110.1928,110.0494,110.0972,7569.0
2019-07-22 10:25:00,115.19,115.55,115.16,115.53,5546.0,110.1164,110.4605,110.0877,110.4414,5546.0
2019-07-22 10:30:00,115.59,115.7,115.56,115.61,11914.0,110.4987,110.6039,110.4701,110.5179,11914.0
2019-07-22 10:35:00,115.67,115.88,115.67,115.76,36875.0,110.5752,110.776,110.5752,110.6612,36875.0
2019-07-22 10:40:00,115.82,115.88,115.71,115.74,13195.0,110.7186,110.776,110.6134,110.6421,13195.0
2019-07-22 10:45:00,115.64,115.76,115.59,115.66,12478.0,110.5465,110.6612,110.4987,110.5656,12478.0
2019-07-22 10:50:00,115.66,115.79,115.64,115.77,14409.0,110.5656,110.6899,110.5465,110.6708,14409.0
2019-07-22 10:55:00,115.79,115.89,115.76,115.81,24576.0,110.6899,110.7855,110.6612,110.709,24576.0
2019-07-22 11:00:00,115.83,115.89,115.75,115.86,33205.0,110.7282,110.7855,110.6517,110.7568,33205.0
2019-07-22 11:05:00,115.89,115.9,115.79,115.81,39696.0,110.7855,110.7951,110.6899,110.709,39696.0
2019-07-22 11:10:00,115.79,115.79,115.53,115.58,15849.0,110.6899,110.6899,110.4414,110.4892,15849.0
2019-07-22 11:15:00,115.58,115.58,115.41,115.54,19993.0,110.4892,110.4892,110.3267,110.4509,19993.0
2019-07-22 11:20:00,115.53,115.56,115.34,115.41,6779.0,110.4414,110.4701,110.2597,110.3267,6779.0
2019-07-22 11:25:00,115.37,115.54,115.37,115.54,14849.0,110.2884,110.4509,110.2884,110.4509,14849.0
2019-07-22 11:30:00,115.54,115.57,115.37,115.42,9352.0,110.4509,110.4796,110.2884,110.3362,9352.0
2019-07-22 11:35:00,115.45,115.61,115.45,115.6,18432.0,110.3649,110.5179,110.3649,110.5083,18432.0
2019-07-22 11:40:00,115.56,115.58,115.47,115.47,24296.0,110.4701,110.4892,110.384,110.384,24296.0
2019-07-22 11:45:00,115.46,115.54,115.43,115.46,12042.0,110.3745,110.4509,110.3458,110.3745,12042.0
2019-07-22 11:50:00,115.46,115.51,115.46,115.49,5726.0,110.3745,110.4223,110.3745,110.4031,5726.0
2019-07-22 11:55:00,115.48,115.57,115.46,115.5,20253.0,110.3936,110.4796,110.3745,110.4127,20253.0
2019-07-22 12:00:00,115.51,115.61,115.46,115.48,9208.0,110.4223,110.5179,110.3745,110.3936,9208.0
2019-07-22 12:05:00,115.52,115.59,115.49,115.59,5281.0,110.4318,110.4987,110.4031,110.4987,5281.0
2019-07-22 12:10:00,115.61,115.78,115.61,115.76,4696.0,110.5179,110.6804,110.5179,110.6612,4696.0
2019-07-22 12:15:00,115.75,115.84,115.7,115.83,6102.0,110.6517,110.7377,110.6039,110.7282,6102.0
2019-07-22 12:20:00,115.82,115.89,115.8,115.88,3834.0,110.7186,110.7855,110.6995,110.776,3834.0
2019-07-22 12:25:00,115.95,115.97,115.85,115.85,23240.0,110.8429,110.862,110.7473,110.7473,23240.0
2019-07-22 12:30:00,115.87,115.9,115.86,115.89,3790.0,110.7664,110.7951,110.7568,110.7855,3790.0
2019-07-22 12:35:00,115.9,116.12,115.9,116.05,18393.0,110.7951,111.0054,110.7951,110.9385,18393.0
2019-07-22 12:40:00,116.03,116.21,116.02,116.16,11795.0,110.9194,111.0914,110.9098,111.0436,11795.0
2019-07-22 12:45:00,116.17,116.33,116.02,116.16,53344.0,111.0532,111.2061,110.9098,111.0436,53344.0
2019-07-22 12:50:00,116.16,116.23,116.05,116.05,9540.0,111.0436,111.1105,110.9385,110.9385,9540.0
2019-07-22 12:55:00,116.05,116.08,115.97,116.05,5885.0,110.9385,110.9671,110.862,110.9385,5885.0
2019-07-22 13:00:00,116.04,116.09,115.9,115.9,5634.0,110.9289,110.9767,110.7951,110.7951,5634.0
2019-07-22 13:05:00,115.89,115.92,115.89,115.92,3624.0,110.7855,110.8142,110.7855,110.8142,3624.0
2019-07-22 13:10:00,115.94,115.98,115.88,115.88,10378.0,110.8333,110.8716,110.776,110.776,10378.0
2019-07-22 13:15:00,115.88,115.94,115.87,115.91,13575.0,110.776,110.8333,110.7664,110.8046,13575.0
2019-07-22 13:20:00,115.9,115.9,115.74,115.74,17776.0,110.7951,110.7951,110.6421,110.6421,17776.0
2019-07-22 13:25:00,115.74,115.82,115.74,115.82,8462.0,110.6421,110.7186,110.6421,110.7186,8462.0
2019-07-22 13:30:00,115.82,115.95,115.8,115.8,21013.0,110.7186,110.8429,110.6995,110.6995,21013.0
2019-07-22 13:35:00,115.82,115.9,115.82,115.84,10478.0,110.7186,110.7951,110.7186,110.7377,10478.0
2019-07-22 13:40:00,115.88,116.08,115.88,116.04,12472.0,110.776,110.9671,110.776,110.9289,12472.0
2019-07-22 13:45:00,116.0,116.07,115.99,116.07,7623.0,110.8907,110.9576,110.8811,110.9576,7623.0
2019-07-22 13:50:00,116.08,116.14,116.04,116.14,5832.0,110.9671,111.0245,110.9289,111.0245,5832.0
2019-07-22 13:55:00,116.16,116.22,116.12,116.21,11434.0,111.0436,111.101,111.0054,111.0914,11434.0
2019-07-22 14:00:00,116.21,116.31,116.19,116.31,6117.0,111.0914,111.187,111.0723,111.187,6117.0
2019-07-22 14:05:00,116.3,116.33,116.24,116.25,7779.0,111.1775,111.2061,111.1201,111.1297,7779.0
2019-07-22 14:10:00,116.21,116.25,116.17,116.17,5028.0,111.0914,111.1297,111.0532,111.0532,5028.0
2019-07-22 14:15:00,116.17,116.22,116.15,116.16,4496.0,111.0532,111.101,111.0341,111.0436,4496.0
2019-07-22 14:20:00,116.16,116.22,116.16,116.21,5857.0,111.0436,111.101,111.0436,111.0914,5857.0
2019-07-22 14:25:00,116.19,116.21,116.09,116.2,6500.0,111.0723,111.0914,110.9767,111.0819,6500.0
2019-07-22 14:30:00,116.2,116.22,116.16,116.16,9768.0,111.0819,111.101,111.0436,111.0436,9768.0
2019-07-22 14:35:00,116.14,116.26,116.06,116.07,16193.0,111.0245,111.1392,110.948,110.9576,16193.0
2019-07-22 14:40:00,116.08,116.11,116.03,116.04,7412.0,110.9671,110.9958,110.9194,110.9289,7412.0
2019-07-22 14:45:00,116.04,116.08,115.95,116.0,20807.0,110.9289,110.9671,110.8429,110.8907,20807.0
2019-07-22 14:50:00,116.03,116.21,116.02,116.19,22339.0,110.9194,111.0914,110.9098,111.0723,22339.0
2019-07-22 14:55:00,116.22,116.36,116.22,116.33,37468.0,111.101,111.2348,111.101,111.2061,37468.0
2019-07-22 15:00:00,116.33,116.69,116.32,116.66,91609.0,111.2061,111.5503,111.1966,111.5216,91609.0
2019-07-22 15:05:00,116.64,116.65,116.44,116.51,25443.0,111.5025,111.512,111.3113,111.3782,25443.0
2019-07-22 15:10:00,116.49,116.57,116.46,116.47,26415.0,111.3591,111.4356,111.3304,111.34,26415.0
2019-07-22 15:15:00,116.45,116.49,116.35,116.38,11713.0,111.3209,111.3591,111.2253,111.2539,11713.0
2019-07-22 15:20:00,116.38,116.39,116.13,116.18,19374.0,111.2539,111.2635,111.0149,111.0627,19374.0
2019-07-22 15:25:00,116.18,116.34,116.16,116.29,71767.0,111.0627,111.2157,111.0436,111.1679,71767.0
2019-07-22 15:30:00,116.3,116.3,116.16,116.27,24789.0,111.1775,111.1775,111.0436,111.1488,24789.0
2019-07-22 15:35:00,116.26,116.27,116.08,116.1,18293.0,111.1392,111.1488,110.9671,110.9863,18293.0
2019-07-22 15:40:00,116.08,116.2,116.05,116.08,27714.0,110.9671,111.0819,110.9385,110.9671,27714.0
2019-07-22 15:45:00,116.08,116.11,116.01,116.08,38647.0,110.9671,110.9958,110.9002,110.9671,38647.0
2019-07-22 15:50:00,116.07,116.15,115.96,116.14,70321.0,110.9576,111.0341,110.8524,111.0245,70321.0
2019-07-22 15:55:00,116.14,116.24,115.88,115.94,200459.0,111.0245,111.1201,110.776,110.8333,200459.0
2019-07-23 09:30:00,115.62,116.14,115.32,115.53,53383.0,110.5274,111.0245,110.2406,110.4414,53383.0
2019-07-23 09:35:00,115.39,115.39,114.97,114.97,10348.0,110.3075,110.3075,109.906,109.906,10348.0
2019-07-23 09:40:00,114.98,114.98,114.79,114.79,13727.0,109.9156,109.9156,109.734,109.734,13727.0
2019-07-23 09:45:00,114.8,114.89,114.71,114.84,5612.0,109.7435,109.8296,109.6575,109.7818,5612.0
2019-07-23 09:50:00,114.84,114.9,114.72,114.81,10322.0,109.7818,109.8391,109.6671,109.7531,10322.0
2019-07-23 09:55:00,114.81,114.81,114.72,114.76,15922.0,109.7531,109.7531,109.6671,109.7053,15922.0
2019-07-23 10:00:00,114.81,114.85,114.66,114.71,17008.0,109.7531,109.7913,109.6097,109.6575,17008.0
2019-07-23 10:05:00,114.72,114.76,114.63,114.71,13826.0,109.6671,109.7053,109.581,109.6575,13826.0
2019-07-23 10:10:00,114.69,114.72,114.59,114.65,6810.0,109.6384,109.6671,109.5428,109.6001,6810.0
2019-07-23 10:15:00,114.62,114.72,114.6,114.65,6361.0,109.5715,109.6671,109.5523,109.6001,6361.0
2019-07-23 10:20:00,114.63,114.73,114.62,114.66,9001.0,109.581,109.6766,109.5715,109.6097,9001.0
2019-07-23 10:25:00,114.67,114.68,114.52,114.53,6329.0,109.6193,109.6288,109.4759,109.4854,6329.0
2019-07-23 10:30:00,114.5,114.64,114.44,114.64,9923.0,109.4567,109.5906,109.3994,109.5906,9923.0
2019-07-23 10:35:00,114.64,114.72,114.63,114.69,15599.0,109.5906,109.6671,109.581,109.6384,15599.0
2019-07-23 10:40:00,114.69,114.73,114.63,114.65,9472.0,109.6384,109.6766,109.581,109.6001,9472.0
2019-07-23 10:45:00,114.65,114.67,114.62,114.64,8088.0,109.6001,109.6193,109.5715,109.5906,8088.0
2019-07-23 10:50:00,114.65,114.79,114.65,114.74,7103.0,109.6001,109.734,109.6001,109.6862,7103.0
2019-07-23 10:55:00,114.76,114.95,114.76,114.95,5692.0,109.7053,109.8869,109.7053,109.8869,5692.0
2019-07-23 11:00:00,114.94,114.94,114.77,114.8,3305.0,109.8774,109.8774,109.7148,109.7435,3305.0
2019-07-23 11:05:00,114.78,114.84,114.74,114.83,4528.0,109.7244,109.7818,109.6862,109.7722,4528.0
2019-07-23 11:10:00,114.82,114.9,114.81,114.87,3994.0,109.7626,109.8391,109.7531,109.8104,3994.0
2019-07-23 11:15:00,114.88,115.0,114.87,114.98,7510.0,109.82,109.9347,109.8104,109.9156,7510.0
2019-07-23 11:20:00,115.0,115.17,114.94,115.17,3868.0,109.9347,110.0972,109.8774,110.0972,3868.0
2019-07-23 11:25:00,115.16,115.17,114.98,115.06,10874.0,110.0877,110.0972,109.9156,109.9921,10874.0
2019-07-23 11:30:00,115.05,115.08,114.99,114.99,4778.0,109.9825,110.0112,109.9252,109.9252,4778.0
2019-07-23 11:35:00,114.98,115.06,114.96,115.05,5409.0,109.9156,109.9921,109.8965,109.9825,5409.0
2019-07-23 11:40:00,115.05,115.11,115.05,115.09,12837.0,109.9825,110.0399,109.9825,110.0208,12837.0
2019-07-23 11:45:00,115.09,115.09,115.04,115.07,6734.0,110.0208,110.0208,109.973,110.0016,6734.0
2019-07-23 11:50:00,115.07,115.09,115.05,115.09,4912.0,110.0016,110.0208,109.9825,110.0208,4912.0
2019-07-23 11:55:00,115.09,115.18,115.06,115.14,12251.0,110.0208,110.1068,109.9921,110.0686,12251.0
2019-07-23 12:00:00,115.13,115.16,114.98,115.03,13244.0,110.059,110.0877,109.9156,109.9634,13244.0
2019-07-23 12:05:00,115.0,115.08,114.99,115.0,7668.0,109.9347,110.0112,109.9252,109.9347,7668.0
2019-07-23 12:10:00,115.05,115.07,115.02,115.06,8310.0,109.9825,110.0016,109.9538,109.9921,8310.0
2019-07-23 12:15:00,115.06,115.19,115.05,115.16,8467.0,109.9921,110.1164,109.9825,110.0877,8467.0
2019-07-23 12:20:00,115.14,115.3,115.14,115.25,2750.0,110.0686,110.2215,110.0686,110.1737,2750.0
2019-07-23 12:25:00,115.26,115.26,115.17,115.18,3558.0,110.1833,110.1833,110.0972,110.1068,3558.0
2019-07-23 12:30:00,115.16,115.3,115.14,115.29,3068.0,110.0877,110.2215,110.0686,110.2119,3068.0
2019-07-23 12:35:00,115.3,115.3,115.21,115.26,4273.0,110.2215,110.2215,110.1355,110.1833,4273.0
2019-07-23 12:40:00,115.25,115.42,115.24,115.4,5935.0,110.1737,110.3362,110.1641,110.3171,5935.0
2019-07-23 12:45:00,115.42,115.52,115.41,115.51,6923.0,110.3362,110.4318,110.3267,110.4223,6923.0
2019-07-23 12:50:00,115.53,115.53,115.43,115.43,10549.0,110.4414,110.4414,110.3458,110.3458,10549.0
2019-07-23 12:55:00,115.43,115.48,115.42,115.46,5399.0,110.3458,110.3936,110.3362,110.3745,5399.0
2019-07-23 13:00:00,115.45,115.5,115.42,115.42,17210.0,110.3649,110.4127,110.3362,110.3362,17210.0
2019-07-23 13:05:00,115.44,115.47,115.35,115.44,14987.0,110.3553,110.384,110.2693,110.3553,14987.0
2019-07-23 13:10:00,115.46,115.52,115.45,115.48,12936.0,110.3745,110.4318,110.3649,110.3936,12936.0
2019-07-23 13:15:00,115.49,115.7,115.47,115.66,34849.0,110.4031,110.6039,110.384,110.5656,34849.0
2019-07-23 13:20:00,115.67,115.67,115.48,115.48,9124.0,110.5752,110.5752,110.3936,110.3936,9124.0
2019-07-23 13:25:00,115.47,115.48,115.38,115.4,7082.0,110.384,110.3936,110.298,110.3171,7082.0
2019-07-23 13:30:00,115.43,115.5,115.41,115.49,4174.0,110.3458,110.4127,110.3267,110.4031,4174.0
2019-07-23 13:35:00,115.49,115.63,115.48,115.6,6864.0,110.4031,110.537,110.3936,110.5083,6864.0
2019-07-23 13:40:00,115.61,115.97,115.6,115.92,8436.0,110.5179,110.862,110.5083,110.8142,8436.0
2019-07-23 13:45:00,115.96,115.96,115.9,115.94,4612.0,110.8524,110.8524,110.7951,110.8333,4612.0
2019-07-23 13:50:00,115.92,115.92,115.84,115.87,7900.0,110.8142,110.8142,110.7377,110.7664,7900.0
2019-07-23 13:55:00,115.87,115.97,115.84,115.94,9626.0,110.7664,110.862,110.7377,110.8333,9626.0
2019-07-23 14:00:00,115.94,115.94,115.74,115.79,3900.0,110.8333,110.8333,110.6421,110.6899,3900.0
2019-07-23 14:05:00,115.79,115.84,115.75,115.75,3116.0,110.6899,110.7377,110.6517,110.6517,3116.0
2019-07-23 14:10:00,115.74,115.82,115.73,115.81,3680.0,110.6421,110.7186,110.6326,110.709,3680.0
2019-07-23 14:15:00,115.84,115.86,115.79,115.81,6835.0,110.7377,110.7568,110.6899,110.709,6835.0
2019-07-23 14:20:00,115.79,115.85,115.77,115.8,3900.0,110.6899,110.7473,110.6708,110.6995,3900.0
2019-07-23 14:25:00,115.78,115.79,115.71,115.77,7140.0,110.6804,110.6899,110.6134,110.6708,7140.0
2019-07-23 14:30:00,115.78,115.8,115.69,115.72,9904.0,110.6804,110.6995,110.5943,110.623,9904.0
2019-07-23 14:35:00,115.73,115.75,115.67,115.69,9944.0,110.6326,110.6517,110.5752,110.5943,9944.0
2019-07-23 14:40:00,115.69,115.86,115.66,115.85,7418.0,110.5943,110.7568,110.5656,110.7473,7418.0
2019-07-23 14:45:00,115.84,116.05,115.84,115.94,19846.0,110.7377,110.9385,110.7377,110.8333,19846.0
2019-07-23 14:50:00,115.93,115.98,115.89,115.91,4893.0,110.8238,110.8716,110.7855,110.8046,4893.0
2019-07-23 14:55:00,115.9,115.95,115.79,115.83,6415.0,110.7951,110.8429,110.6899,110.7282,6415.0
2019-07-23 15:00:00,115.83,115.86,115.76,115.79,4658.0,110.7282,110.7568,110.6612,110.6899,4658.0
2019-07-23 15:05:00,115.8,115.83,115.77,115.77,3556.0,110.6995,110.7282,110.6708,110.6708,3556.0
2019-07-23 15:10:00,115.77,115.81,115.72,115.79,6389.0,110.6708,110.709,110.623,110.6899,6389.0
2019-07-23 15:15:00,115.82,115.82,115.74,115.8,7337.0,110.7186,110.7186,110.6421,110.6995,7337.0
2019-07-23 15:20:00,115.8,115.83,115.77,115.79,4576.0,110.6995,110.7282,110.6708,110.6899,4576.0
2019-07-23 15:25:00,115.8,115.85,115.76,115.78,8684.0,110.6995,110.7473,110.6612,110.6804,8684.0
2019-07-23 15:30:00,115.79,115.83,115.78,115.79,11518.0,110.6899,110.7282,110.6804,110.6899,11518.0
2019-07-23 15:35:00,115.79,115.95,115.78,115.87,14281.0,110.6899,110.8429,110.6804,110.7664,14281.0
2019-07-23 15:40:00,115.87,115.9,115.79,115.86,16315.0,110.7664,110.7951,110.6899,110.7568,16315.0
2019-07-23 15:45:00,115.87,115.87,115.7,115.73,14188.0,110.7664,110.7664,110.6039,110.6326,14188.0
2019-07-23 15:50:00,115.73,115.83,115.71,115.76,30583.0,110.6326,110.7282,110.6134,110.6612,30583.0
2019-07-23 15:55:00,115.78,115.94,115.76,115.94,38418.0,110.6804,110.8333,110.6612,110.8333,38418.0
2019-07-24 09:30:00,115.81,115.94,115.1,115.18,29869.0,110.709,110.8333,110.0303,110.1068,29869.0
2019-07-24 09:35:00,115.19,115.23,114.82,114.96,16426.0,110.1164,110.1546,109.7626,109.8965,16426.0
2019-07-24 09:40:00,114.92,114.96,114.75,114.86,7279.0,109.8582,109.8965,109.6957,109.8009,7279.0
2019-07-24 09:45:00,114.96,115.12,114.84,114.95,4571.0,109.8965,110.0494,109.7818,109.8869,4571.0
2019-07-24 09:50:00,114.99,115.37,114.98,115.37,3389.0,109.9252,110.2884,109.9156,110.2884,3389.0
2019-07-24 09:55:00,115.27,115.49,115.23,115.49,4892.0,110.1928,110.4031,110.1546,110.4031,4892.0
2019-07-24 10:00:00,115.44,115.61,115.3,115.4,10319.0,110.3553,110.5179,110.2215,110.3171,10319.0
2019-07-24 10:05:00,115.45,115.51,115.3,115.3,2826.0,110.3649,110.4223,110.2215,110.2215,2826.0
2019-07-24 10:10:00,115.34,115.34,115.07,115.07,5944.0,110.2597,110.2597,110.0016,110.0016,5944.0
2019-07-24 10:15:00,115.1,115.1,114.75,115.01,9942.0,110.0303,110.0303,109.6957,109.9443,9942.0
2019-07-24 10:20:00,115.03,115.06,114.86,115.06,8397.0,109.9634,109.9921,109.8009,109.9921,8397.0
2019-07-24 10:25:00,115.09,115.11,114.99,115.03,2292.0,110.0208,110.0399,109.9252,109.9634,2292.0
2019-07-24 10:30:00,115.01,115.1,114.98,115.01,5462.0,109.9443,110.0303,109.9156,109.9443,5462.0
2019-07-24 10:35:00,114.97,115.03,114.9,115.02,15808.0,109.906,109.9634,109.8391,109.9538,15808.0
2019-07-24 10:40:00,115.05,115.05,114.88,114.88,9047.0,109.9825,109.9825,109.82,109.82,9047.0
2019-07-24 10:45:00,114.93,114.99,114.91,114.98,3232.0,109.8678,109.9252,109.8487,109.9156,3232.0
2019-07-24 10:50:00,114.98,114.98,114.74,114.74,12012.0,109.9156,109.9156,109.6862,109.6862,12012.0
2019-07-24 10:55:00,114.76,114.81,114.62,114.67,8858.0,109.7053,109.7531,109.5715,109.6193,8858.0
2019-07-24 11:00:00,114.66,114.68,114.4,114.53,8375.0,109.6097,109.6288,109.3611,109.4854,8375.0
2019-07-24 11:05:00,114.52,114.57,114.42,114.42,8727.0,109.4759,109.5237,109.3803,109.3803,8727.0
2019-07-24 11:10:00,114.41,114.44,114.31,114.31,12279.0,109.3707,109.3994,109.2751,109.2751,12279.0
2019-07-24 11:15:00,114.32,114.37,114.25,114.29,8644.0,109.2847,109.3325,109.2178,109.256,8644.0
2019-07-24 11:20:00,114.29,114.32,114.18,114.28,3842.0,109.256,109.2847,109.1508,109.2464,3842.0
2019-07-24 11:25:00,114.27,114.3,114.21,114.3,6936.0,109.2369,109.2656,109.1795,109.2656,6936.0
2019-07-24 11:30:00,114.29,114.33,114.2,114.32,6171.0,109.256,109.2942,109.17,109.2847,6171.0
2019-07-24 11:35:00,114.33,114.53,114.32,114.52,5480.0,109.2942,109.4854,109.2847,109.4759,5480.0
2019-07-24 11:40:00,114.5,114.5,114.36,114.47,5469.0,109.4567,109.4567,109.3229,109.4281,5469.0
2019-07-24 11:45:00,114.43,114.48,114.4,114.45,8804.0,109.3898,109.4376,109.3611,109.4089,8804.0
2019-07-24 11:50:00,114.42,114.45,114.39,114.39,7651.0,109.3803,109.4089,109.3516,109.3516,7651.0
2019-07-24 11:55:00,114.39,114.41,114.23,114.27,5270.0,109.3516,109.3707,109.1986,109.2369,5270.0
2019-07-24 12:00:00,114.31,114.35,114.24,114.25,5832.0,109.2751,109.3133,109.2082,109.2178,5832.0
2019-07-24 12:05:00,114.26,114.43,114.26,114.42,3261.0,109.2273,109.3898,109.2273,109.3803,3261.0
2019-07-24 12:10:00,114.41,114.41,114.3,114.33,8869.0,109.3707,109.3707,109.2656,109.2942,8869.0
2019-07-24 12:15:00,114.34,114.39,114.28,114.3,6274.0,109.3038,109.3516,109.2464,109.2656,6274.0
2019-07-24 12:20:00,114.35,114.36,114.31,114.32,6191.0,109.3133,109.3229,109.2751,109.2847,6191.0
2019-07-24 12:25:00,114.34,114.38,114.32,114.32,4164.0,109.3038,109.342,109.2847,109.2847,4164.0
2019-07-24 12:30:00,114.33,114.39,114.32,114.36,4034.0,109.2942,109.3516,109.2847,109.3229,4034.0
2019-07-24 12:35:00,114.35,114.38,114.33,114.34,4645.0,109.3133,109.342,109.2942,109.3038,4645.0
2019-07-24 12:40:00,114.37,114.37,114.29,114.32,5223.0,109.3325,109.3325,109.256,109.2847,5223.0
2019-07-24 12:45:00,114.34,114.37,114.27,114.3,7725.0,109.3038,109.3325,109.2369,109.2656,7725.0
2019-07-24 12:50:00,114.31,114.34,114.3,114.34,4056.0,109.2751,109.3038,109.2656,109.3038,4056.0
2019-07-24 12:55:00,114.34,114.37,114.26,114.33,10911.0,109.3038,109.3325,109.2273,109.2942,10911.0
2019-07-24 13:00:00,114.34,114.38,114.32,114.35,7008.0,109.3038,109.342,109.2847,109.3133,7008.0
2019-07-24 13:05:00,114.34,114.36,114.25,114.28,7417.0,109.3038,109.3229,109.2178,109.2464,7417.0
2019-07-24 13:10:00,114.26,114.27,114.2,114.2,4993.0,109.2273,109.2369,109.17,109.17,4993.0
2019-07-24 13:15:00,114.2,114.23,114.17,114.19,5430.0,109.17,109.1986,109.1413,109.1604,5430.0
2019-07-24 13:20:00,114.19,114.25,114.17,114.21,5726.0,109.1604,109.2178,109.1413,109.1795,5726.0
2019-07-24 13:25:00,114.23,114.23,114.1,114.1,10816.0,109.1986,109.1986,109.0744,109.0744,10816.0
2019-07-24 13:30:00,114.09,114.12,114.04,114.07,8084.0,109.0648,109.0935,109.017,109.0457,8084.0
2019-07-24 13:35:00,114.06,114.14,114.06,114.14,9737.0,109.0361,109.1126,109.0361,109.1126,9737.0
2019-07-24 13:40:00,114.14,114.23,114.14,114.22,9368.0,109.1126,109.1986,109.1126,109.1891,9368.0
2019-07-24 13:45:00,114.23,114.27,114.19,114.25,4876.0,109.1986,109.2369,109.1604,109.2178,4876.0
2019-07-24 13:50:00,114.25,114.25,114.22,114.22,3527.0,109.2178,109.2178,109.1891,109.1891,3527.0
2019-07-24 13:55:00,114.21,114.27,114.17,114.25,10690.0,109.1795,109.2369,109.1413,109.2178,10690.0
2019-07-24 14:00:00,114.27,114.57,114.26,114.57,12591.0,109.2369,109.5237,109.2273,109.5237,12591.0
2019-07-24 14:05:00,114.64,114.69,114.58,114.62,16246.0,109.5906,109.6384,109.5332,109.5715,16246.0
2019-07-24 14:10:00,114.61,115.07,114.58,115.04,79913.0,109.5619,110.0016,109.5332,109.973,79913.0
2019-07-24 14:15:00,115.03,115.1,114.88,115.06,30861.0,109.9634,110.0303,109.82,109.9921,30861.0
2019-07-24 14:20:00,115.04,115.09,114.97,115.02,13204.0,109.973,110.0208,109.906,109.9538,13204.0
2019-07-24 14:25:00,115.02,115.1,114.98,114.98,4290.0,109.9538,110.0303,109.9156,109.9156,4290.0
2019-07-24 14:30:00,115.0,115.0,114.92,114.92,5858.0,109.9347,109.9347,109.8582,109.8582,5858.0
2019-07-24 14:35:00,114.93,114.93,114.8,114.87,6298.0,109.8678,109.8678,109.7435,109.8104,6298.0
2019-07-24 14:40:00,114.87,114.94,114.86,114.89,15659.0,109.8104,109.8774,109.8009,109.8296,15659.0
2019-07-24 14:45:00,114.9,114.93,114.88,114.89,5629.0,109.8391,109.8678,109.82,109.8296,5629.0
2019-07-24 14:50:00,114.88,114.93,114.82,114.89,9241.0,109.82,109.8678,109.7626,109.8296,9241.0
2019-07-24 14:55:00,114.89,114.93,114.85,114.89,7776.0,109.8296,109.8678,109.7913,109.8296,7776.0
2019-07-24 15:00:00,114.88,114.97,114.88,114.96,6531.0,109.82,109.906,109.82,109.8965,6531.0
2019-07-24 15:05:00,114.95,114.99,114.93,114.93,6767.0,109.8869,109.9252,109.8678,109.8678,6767.0
2019-07-24 15:10:00,114.95,115.1,114.94,115.06,12903.0,109.8869,110.0303,109.8774,109.9921,12903.0
2019-07-24 15:15:00,115.05,115.06,114.92,114.98,11022.0,109.9825,109.9921,109.8582,109.9156,11022.0
2019-07-24 15:20:00,114.98,114.99,114.95,114.98,5843.0,109.9156,109.9252,109.8869,109.9156,5843.0
2019-07-24 15:25:00,114.98,115.07,114.98,115.07,8977.0,109.9156,110.0016,109.9156,110.0016,8977.0
2019-07-24 15:30:00,115.07,115.12,115.07,115.11,10961.0,110.0016,110.0494,110.0016,110.0399,10961.0
2019-07-24 15:35:00,115.11,115.19,115.08,115.19,9934.0,110.0399,110.1164,110.0112,110.1164,9934.0
2019-07-24 15:40:00,115.2,115.31,115.17,115.26,14491.0,110.1259,110.2311,110.0972,110.1833,14491.0
2019-07-24 15:45:00,115.28,115.33,115.2,115.31,17480.0,110.2024,110.2502,110.1259,110.2311,17480.0
2019-07-24 15:50:00,115.32,115.41,115.31,115.36,28967.0,110.2406,110.3267,110.2311,110.2789,28967.0
2019-07-24 15:55:00,115.37,115.46,115.26,115.43,50314.0,110.2884,110.3745,110.1833,110.3458,50314.0
2019-07-25 09:30:00,115.42,115.6,115.24,115.42,26804.0,110.3362,110.5083,110.1641,110.3362,26804.0
2019-07-25 09:35:00,115.43,115.5,115.23,115.35,14441.0,110.3458,110.4127,110.1546,110.2693,14441.0
2019-07-25 09:40:00,115.4,115.53,115.35,115.39,4433.0,110.3171,110.4414,110.2693,110.3075,4433.0
2019-07-25 09:45:00,115.4,115.55,115.3,115.53,10384.0,110.3171,110.4605,110.2215,110.4414,10384.0
2019-07-25 09:50:00,115.49,115.69,115.43,115.43,3993.0,110.4031,110.5943,110.3458,110.3458,3993.0
2019-07-25 09:55:00,115.41,115.51,115.2,115.44,6950.0,110.3267,110.4223,110.1259,110.3553,6950.0
2019-07-25 10:00:00,115.46,115.53,115.42,115.51,6352.0,110.3745,110.4414,110.3362,110.4223,6352.0
2019-07-25 10:05:00,115.43,115.71,115.4,115.65,8958.0,110.3458,110.6134,110.3171,110.5561,8958.0
2019-07-25 10:10:00,115.68,115.79,115.64,115.77,8804.0,110.5848,110.6899,110.5465,110.6708,8804.0
2019-07-25 10:15:00,115.76,115.98,115.74,115.81,73681.0,110.6612,110.8716,110.6421,110.709,73681.0
2019-07-25 10:20:00,115.81,115.91,115.78,115.79,8664.0,110.709,110.8046,110.6804,110.6899,8664.0
2019-07-25 10:25:00,115.76,115.83,115.61,115.78,6703.0,110.6612,110.7282,110.5179,110.6804,6703.0
2019-07-25 10:30:00,115.81,115.81,115.71,115.73,10097.0,110.709,110.709,110.6134,110.6326,10097.0
2019-07-25 10:35:00,115.77,115.79,115.58,115.58,4052.0,110.6708,110.6899,110.4892,110.4892,4052.0
2019-07-25 10:40:00,115.58,115.6,115.48,115.52,14113.0,110.4892,110.5083,110.3936,110.4318,14113.0
2019-07-25 10:45:00,115.5,115.59,115.45,115.48,5914.0,110.4127,110.4987,110.3649,110.3936,5914.0
2019-07-25 10:50:00,115.47,115.61,115.44,115.55,15758.0,110.384,110.5179,110.3553,110.4605,15758.0
2019-07-25 10:55:00,115.54,115.67,115.52,115.53,3417.0,110.4509,110.5752,110.4318,110.4414,3417.0
2019-07-25 11:00:00,115.55,115.63,115.54,115.63,12220.0,110.4605,110.537,110.4509,110.537,12220.0
2019-07-25 11:05:00,115.61,115.7,115.61,115.64,3928.0,110.5179,110.6039,110.5179,110.5465,3928.0
2019-07-25 11:10:00,115.69,115.69,115.48,115.48,7246.0,110.5943,110.5943,110.3936,110.3936,7246.0
2019-07-25 11:15:00,115.46,115.52,115.4,115.42,8816.0,110.3745,110.4318,110.3171,110.3362,8816.0
2019-07-25 11:20:00,115.4,115.5,115.34,115.44,7447.0,110.3171,110.4127,110.2597,110.3553,7447.0
2019-07-25 11:25:00,115.46,115.5,115.33,115.5,8951.0,110.3745,110.4127,110.2502,110.4127,8951.0
2019-07-25 11:30:00,115.48,115.51,115.36,115.37,9364.0,110.3936,110.4223,110.2789,110.2884,9364.0
2019-07-25 11:35:00,115.37,115.4,115.32,115.38,46027.0,110.2884,110.3171,110.2406,110.298,46027.0
2019-07-25 11:40:00,115.4,115.4,115.26,115.28,7096.0,110.3171,110.3171,110.1833,110.2024,7096.0
2019-07-25 11:45:00,115.28,115.28,115.01,115.03,22027.0,110.2024,110.2024,109.9443,109.9634,22027.0
2019-07-25 11:50:00,115.03,115.07,114.97,115.04,15117.0,109.9634,110.0016,109.906,109.973,15117.0
2019-07-25 11:55:00,115.06,115.16,115.02,115.15,8635.0,109.9921,110.0877,109.9538,110.0781,8635.0
2019-07-25 12:00:00,115.18,115.21,115.1,115.1,3870.0,110.1068,110.1355,110.0303,110.0303,3870.0
2019-07-25 12:05:00,115.1,115.11,115.0,115.0,3909.0,110.0303,110.0399,109.9347,109.9347,3909.0
2019-07-25 12:10:00,115.03,115.03,114.97,114.97,3325.0,109.9634,109.9634,109.906,109.906,3325.0
2019-07-25 12:15:00,114.98,115.06,114.98,114.98,5222.0,109.9156,109.9921,109.9156,109.9156,5222.0
2019-07-25 12:20:00,115.0,115.0,114.81,114.83,14067.0,109.9347,109.9347,109.7531,109.7722,14067.0
2019-07-25 12:25:00,114.85,114.9,114.72,114.72,7709.0,109.7913,109.8391,109.6671,109.6671,7709.0
2019-07-25 12:30:00,114.73,114.74,114.64,114.64,3921.0,109.6766,109.6862,109.5906,109.5906,3921.0
2019-07-25 12:35:00,114.63,114.77,114.55,114.67,11468.0,109.581,109.7148,109.5045,109.6193,11468.0
2019-07-25 12:40:00,114.67,114.68,114.59,114.68,6161.0,109.6193,109.6288,109.5428,109.6288,6161.0
2019-07-25 12:45:00,114.69,114.82,114.68,114.78,4039.0,109.6384,109.7626,109.6288,109.7244,4039.0
2019-07-25 12:50:00,114.79,114.79,114.68,114.73,5105.0,109.734,109.734,109.6288,109.6766,5105.0
2019-07-25 12:55:00,114.7,114.81,114.7,114.77,4091.0,109.6479,109.7531,109.6479,109.7148,4091.0
2019-07-25 13:00:00,114.76,114.81,114.74,114.74,3720.0,109.7053,109.7531,109.6862,109.6862,3720.0
2019-07-25 13:05:00,114.7,114.85,114.7,114.84,4308.0,109.6479,109.7913,109.6479,109.7818,4308.0
2019-07-25 13:10:00,114.83,115.03,114.83,114.99,5692.0,109.7722,109.9634,109.7722,109.9252,5692.0
2019-07-25 13:15:00,114.95,115.06,114.95,115.03,1811.0,109.8869,109.9921,109.8869,109.9634,1811.0
2019-07-25 13:20:00,115.0,115.01,114.91,115.0,5536.0,109.9347,109.9443,109.8487,109.9347,5536.0
2019-07-25 13:25:00,114.99,115.09,114.99,115.09,2753.0,109.9252,110.0208,109.9252,110.0208,2753.0
2019-07-25 13:30:00,115.09,115.17,115.06,115.17,5218.0,110.0208,110.0972,109.9921,110.0972,5218.0
2019-07-25 13:35:00,115.16,115.16,115.08,115.1,5284.0,110.0877,110.0877,110.0112,110.0303,5284.0
2019-07-25 13:40:00,115.12,115.31,115.12,115.3,4047.0,110.0494,110.2311,110.0494,110.2215,4047.0
2019-07-25 13:45:00,115.3,115.32,115.23,115.26,2921.0,110.2215,110.2406,110.1546,110.1833,2921.0
2019-07-25 13:50:00,115.26,115.26,115.17,115.21,4165.0,110.1833,110.1833,110.0972,110.1355,4165.0
2019-07-25 13:55:00,115.2,115.28,115.19,115.19,3452.0,110.1259,110.2024,110.1164,110.1164,3452.0
2019-07-25 14:00:00,115.19,115.33,115.17,115.26,6534.0,110.1164,110.2502,110.0972,110.1833,6534.0
2019-07-25 14:05:00,115.26,115.26,115.17,115.23,2808.0,110.1833,110.1833,110.0972,110.1546,2808.0
2019-07-25 14:10:00,115.25,115.36,115.25,115.34,6552.0,110.1737,110.2789,110.1737,110.2597,6552.0
2019-07-25 14:15:00,115.34,115.35,115.25,115.27,2581.0,110.2597,110.2693,110.1737,110.1928,2581.0
2019-07-25 14:20:00,115.27,115.31,115.17,115.19,4127.0,110.1928,110.2311,110.0972,110.1164,4127.0
2019-07-25 14:25:00,115.21,115.22,115.14,115.16,3965.0,110.1355,110.145,110.0686,110.0877,3965.0
2019-07-25 14:30:00,115.11,115.2,115.1,115.16,3537.0,110.0399,110.1259,110.0303,110.0877,3537.0
2019-07-25 14:35:00,115.16,115.17,115.05,115.07,5531.0,110.0877,110.0972,109.9825,110.0016,5531.0
2019-07-25 14:40:00,115.05,115.12,115.04,115.12,3389.0,109.9825,110.0494,109.973,110.0494,3389.0
2019-07-25 14:45:00,115.1,115.11,114.97,114.97,3792.0,110.0303,110.0399,109.906,109.906,3792.0
2019-07-25 14:50:00,114.98,114.99,114.78,114.79,6118.0,109.9156,109.9252,109.7244,109.734,6118.0
2019-07-25 14:55:00,114.8,114.97,114.78,114.89,5882.0,109.7435,109.906,109.7244,109.8296,5882.0
2019-07-25 15:00:00,114.88,114.98,114.82,114.82,10958.0,109.82,109.9156,109.7626,109.7626,10958.0
2019-07-25 15:05:00,114.81,114.86,114.79,114.83,4270.0,109.7531,109.8009,109.734,109.7722,4270.0
2019-07-25 15:10:00,114.82,114.87,114.74,114.76,5328.0,109.7626,109.8104,109.6862,109.7053,5328.0
2019-07-25 15:15:00,114.78,114.79,114.73,114.79,5125.0,109.7244,109.734,109.6766,109.734,5125.0
2019-07-25 15:20:00,114.78,114.82,114.72,114.81,32275.0,109.7244,109.7626,109.6671,109.7531,32275.0
2019-07-25 15:25:00,114.83,114.91,114.81,114.82,6102.0,109.7722,109.8487,109.7531,109.7626,6102.0
2019-07-25 15:30:00,114.84,114.89,114.79,114.86,11906.0,109.7818,109.8296,109.734,109.8009,11906.0
2019-07-25 15:35:00,114.86,114.87,114.72,114.72,10368.0,109.8009,109.8104,109.6671,109.6671,10368.0
2019-07-25 15:40:00,114.72,114.78,114.72,114.73,13642.0,109.6671,109.7244,109.6671,109.6766,13642.0
2019-07-25 15:45:00,114.74,114.76,114.66,114.72,13020.0,109.6862,109.7053,109.6097,109.6671,13020.0
2019-07-25 15:50:00,114.71,114.77,114.67,114.7,21359.0,109.6575,109.7148,109.6193,109.6479,21359.0
2019-07-25 15:55:00,114.69,114.69,114.47,114.68,88439.0,109.6384,109.6384,109.4281,109.6288,88439.0
2019-07-26 09:30:00,115.15,115.15,114.52,114.77,30420.0,110.0781,110.0781,109.4759,109.7148,30420.0
2019-07-26 09:35:00,114.87,115.05,114.86,114.92,8387.0,109.8104,109.9825,109.8009,109.8582,8387.0
2019-07-26 09:40:00,114.93,115.02,114.65,114.75,75753.0,109.8678,109.9538,109.6001,109.6957,75753.0
2019-07-26 09:45:00,114.73,114.84,114.56,114.56,7898.0,109.6766,109.7818,109.5141,109.5141,7898.0
2019-07-26 09:50:00,114.6,114.66,114.46,114.65,34809.0,109.5523,109.6097,109.4185,109.6001,34809.0
2019-07-26 09:55:00,114.65,114.77,114.58,114.6,16649.0,109.6001,109.7148,109.5332,109.5523,16649.0
2019-07-26 10:00:00,114.59,114.75,114.57,114.66,11730.0,109.5428,109.6957,109.5237,109.6097,11730.0
2019-07-26 10:05:00,114.71,114.8,114.66,114.75,18175.0,109.6575,109.7435,109.6097,109.6957,18175.0
2019-07-26 10:10:00,114.74,114.75,114.6,114.74,11134.0,109.6862,109.6957,109.5523,109.6862,11134.0
2019-07-26 10:15:00,114.74,114.77,114.69,114.71,11719.0,109.6862,109.7148,109.6384,109.6575,11719.0
2019-07-26 10:20:00,114.64,114.78,114.61,114.74,23765.0,109.5906,109.7244,109.5619,109.6862,23765.0
2019-07-26 10:25:00,114.75,114.78,114.7,114.76,13566.0,109.6957,109.7244,109.6479,109.7053,13566.0
2019-07-26 10:30:00,114.74,114.94,114.74,114.77,16738.0,109.6862,109.8774,109.6862,109.7148,16738.0
2019-07-26 10:35:00,114.77,114.85,114.76,114.84,10297.0,109.7148,109.7913,109.7053,109.7818,10297.0
2019-07-26 10:40:00,114.83,114.83,114.73,114.73,6999.0,109.7722,109.7722,109.6766,109.6766,6999.0
2019-07-26 10:45:00,114.75,114.82,114.72,114.76,11831.0,109.6957,109.7626,109.6671,109.7053,11831.0
2019-07-26 10:50:00,114.7,114.73,114.65,114.67,19660.0,109.6479,109.6766,109.6001,109.6193,19660.0
2019-07-26 10:55:00,114.65,114.73,114.65,114.71,12815.0,109.6001,109.6766,109.6001,109.6575,12815.0
2019-07-26 11:00:00,114.72,114.82,114.68,114.69,16450.0,109.6671,109.7626,109.6288,109.6384,16450.0
2019-07-26 11:05:00,114.69,114.72,114.65,114.66,5999.0,109.6384,109.6671,109.6001,109.6097,5999.0
2019-07-26 11:10:00,114.66,114.66,114.56,114.58,8672.0,109.6097,109.6097,109.5141,109.5332,8672.0
2019-07-26 11:15:00,114.58,114.62,114.52,114.52,9058.0,109.5332,109.5715,109.4759,109.4759,9058.0
2019-07-26 11:20:00,114.52,114.69,114.52,114.64,4061.0,109.4759,109.6384,109.4759,109.5906,4061.0
2019-07-26 11:25:00,114.64,114.66,114.57,114.6,10002.0,109.5906,109.6097,109.5237,109.5523,10002.0
2019-07-26 11:30:00,114.61,114.63,114.56,114.56,8362.0,109.5619,109.581,109.5141,109.5141,8362.0
2019-07-26 11:35:00,114.55,114.59,114.5,114.58,10800.0,109.5045,109.5428,109.4567,109.5332,10800.0
2019-07-26 11:40:00,114.59,114.73,114.59,114.66,8422.0,109.5428,109.6766,109.5428,109.6097,8422.0
2019-07-26 11:45:00,114.65,114.67,114.59,114.64,8010.0,109.6001,109.6193,109.5428,109.5906,8010.0
2019-07-26 11:50:00,114.62,114.68,114.6,114.6,5677.0,109.5715,109.6288,109.5523,109.5523,5677.0
2019-07-26 11:55:00,114.58,114.65,114.55,114.62,9308.0,109.5332,109.6001,109.5045,109.5715,9308.0
2019-07-26 12:00:00,114.61,114.61,114.51,114.59,8267.0,109.5619,109.5619,109.4663,109.5428,8267.0
2019-07-26 12:05:00,114.59,114.66,114.57,114.66,8497.0,109.5428,109.6097,109.5237,109.6097,8497.0
2019-07-26 12:10:00,114.66,114.66,114.58,114.58,11481.0,109.6097,109.6097,109.5332,109.5332,11481.0
2019-07-26 12:15:00,114.6,114.63,114.52,114.61,7508.0,109.5523,109.581,109.4759,109.5619,7508.0
2019-07-26 12:20:00,114.58,114.66,114.57,114.65,10067.0,109.5332,109.6097,109.5237,109.6001,10067.0
2019-07-26 12:25:00,114.66,114.68,114.61,114.64,6176.0,109.6097,109.6288,109.5619,109.5906,6176.0
2019-07-26 12:30:00,114.63,114.65,114.56,114.58,5901.0,109.581,109.6001,109.5141,109.5332,5901.0
2019-07-26 12:35:00,114.6,114.61,114.55,114.55,7097.0,109.5523,109.5619,109.5045,109.5045,7097.0
2019-07-26 12:40:00,114.53,114.64,114.53,114.64,8890.0,109.4854,109.5906,109.4854,109.5906,8890.0
2019-07-26 12:45:00,114.64,114.68,114.63,114.67,6476.0,109.5906,109.6288,109.581,109.6193,6476.0
2019-07-26 12:50:00,114.67,114.7,114.61,114.66,8892.0,109.6193,109.6479,109.5619,109.6097,8892.0
2019-07-26 12:55:00,114.64,114.65,114.58,114.59,10430.0,109.5906,109.6001,109.5332,109.5428,10430.0
2019-07-26 13:00:00,114.58,114.59,114.54,114.59,6759.0,109.5332,109.5428,109.495,109.5428,6759.0
2019-07-26 13:05:00,114.59,114.6,114.51,114.55,9126.0,109.5428,109.5523,109.4663,109.5045,9126.0
2019-07-26 13:10:00,114.55,114.64,114.53,114.64,6943.0,109.5045,109.5906,109.4854,109.5906,6943.0
2019-07-26 13:15:00,114.66,114.67,114.58,114.62,8104.0,109.6097,109.6193,109.5332,109.5715,8104.0
2019-07-26 13:20:00,114.64,114.65,114.62,114.63,8704.0,109.5906,109.6001,109.5715,109.581,8704.0
2019-07-26 13:25:00,114.62,114.63,114.57,114.61,9803.0,109.5715,109.581,109.5237,109.5619,9803.0
2019-07-26 13:30:00,114.61,114.62,114.57,114.58,8864.0,109.5619,109.5715,109.5237,109.5332,8864.0
2019-07-26 13:35:00,114.58,114.64,114.51,114.59,20274.0,109.5332,109.5906,109.4663,109.5428,20274.0
2019-07-26 13:40:00,114.61,114.64,114.61,114.63,6345.0,109.5619,109.5906,109.5619,109.581,6345.0
2019-07-26 13:45:00,114.64,114.67,114.62,114.67,9255.0,109.5906,109.6193,109.5715,109.6193,9255.0
2019-07-26 13:50:00,114.66,114.67,114.59,114.61,9418.0,109.6097,109.6193,109.5428,109.5619,9418.0
2019-07-26 13:55:00,114.6,114.63,114.59,114.62,12690.0,109.5523,109.581,109.5428,109.5715,12690.0
2019-07-26 14:00:00,114.62,114.72,114.61,114.69,18856.0,109.5715,109.6671,109.5619,109.6384,18856.0
2019-07-26 14:05:00,114.69,114.73,114.64,114.73,11307.0,109.6384,109.6766,109.5906,109.6766,11307.0
2019-07-26 14:10:00,114.76,114.86,114.72,114.8,115150.0,109.7053,109.8009,109.6671,109.7435,115150.0
2019-07-26 14:15:00,114.8,114.8,114.73,114.73,31643.0,109.7435,109.7435,109.6766,109.6766,31643.0
2019-07-26 14:20:00,114.73,114.77,114.72,114.74,23264.0,109.6766,109.7148,109.6671,109.6862,23264.0
2019-07-26 14:25:00,114.75,114.82,114.7,114.72,7717.0,109.6957,109.7626,109.6479,109.6671,7717.0
2019-07-26 14:30:00,114.72,114.77,114.72,114.77,5102.0,109.6671,109.7148,109.6671,109.7148,5102.0
2019-07-26 14:35:00,114.76,114.77,114.72,114.74,5041.0,109.7053,109.7148,109.6671,109.6862,5041.0
2019-07-26 14:40:00,114.75,114.79,114.73,114.79,5013.0,109.6957,109.734,109.6766,109.734,5013.0
2019-07-26 14:45:00,114.79,114.89,114.76,114.86,7023.0,109.734,109.8296,109.7053,109.8009,7023.0
2019-07-26 14:50:00,114.86,114.86,114.83,114.85,5352.0,109.8009,109.8009,109.7722,109.7913,5352.0
2019-07-26 14:55:00,114.85,114.91,114.84,114.9,6180.0,109.7913,109.8487,109.7818,109.8391,6180.0
2019-07-26 15:00:00,114.9,114.9,114.84,114.87,5195.0,109.8391,109.8391,109.7818,109.8104,5195.0
2019-07-26 15:05:00,114.87,114.91,114.86,114.88,5873.0,109.8104,109.8487,109.8009,109.82,5873.0
2019-07-26 15:10:00,114.88,114.97,114.86,114.92,7516.0,109.82,109.906,109.8009,109.8582,7516.0
2019-07-26 15:15:00,114.92,114.95,114.89,114.95,7286.0,109.8582,109.8869,109.8296,109.8869,7286.0
2019-07-26 15:20:00,114.95,115.04,114.94,114.99,8127.0,109.8869,109.973,109.8774,109.9252,8127.0
2019-07-26 15:25:00,114.98,114.98,114.91,114.92,7630.0,109.9156,109.9156,109.8487,109.8582,7630.0
2019-07-26 15:30:00,114.92,114.98,114.91,114.92,14509.0,109.8582,109.9156,109.8487,109.8582,14509.0
2019-07-26 15:35:00,114.91,115.02,114.91,115.0,8982.0,109.8487,109.9538,109.8487,109.9347,8982.0
2019-07-26 15:40:00,114.99,115.01,114.94,114.95,14191.0,109.9252,109.9443,109.8774,109.8869,14191.0
2019-07-26 15:45:00,114.94,115.06,114.92,115.05,28821.0,109.8774,109.9921,109.8582,109.9825,28821.0
2019-07-26 15:50:00,115.06,115.1,115.0,115.1,26832.0,109.9921,110.0303,109.9347,110.0303,26832.0
2019-07-26 15:55:00,115.11,115.15,115.01,115.1,84860.0,110.0399,110.0781,109.9443,110.0303,84860.0
2019-07-29 09:30:00,115.07,115.24,114.4,114.87,36228.0,110.0016,110.1641,109.3611,109.8104,36228.0
2019-07-29 09:35:00,114.84,115.32,114.83,115.32,8635.0,109.7818,110.2406,109.7722,110.2406,8635.0
2019-07-29 09:40:00,115.39,115.47,115.31,115.4,4358.0,110.3075,110.384,110.2311,110.3171,4358.0
2019-07-29 09:45:00,115.36,115.49,115.34,115.34,5352.0,110.2789,110.4031,110.2597,110.2597,5352.0
2019-07-29 09:50:00,115.26,115.26,114.89,114.93,6450.0,110.1833,110.1833,109.8296,109.8678,6450.0
2019-07-29 09:55:00,114.9,115.07,114.87,115.07,4149.0,109.8391,110.0016,109.8104,110.0016,4149.0
2019-07-29 10:00:00,115.05,115.07,114.92,114.92,13756.0,109.9825,110.0016,109.8582,109.8582,13756.0
2019-07-29 10:05:00,114.9,115.05,114.9,115.03,6330.0,109.8391,109.9825,109.8391,109.9634,6330.0
2019-07-29 10:10:00,114.99,115.2,114.98,115.17,9357.0,109.9252,110.1259,109.9156,110.0972,9357.0
2019-07-29 10:15:00,115.2,115.39,115.13,115.39,8725.0,110.1259,110.3075,110.059,110.3075,8725.0
2019-07-29 10:20:00,115.34,115.47,115.25,115.39,6337.0,110.2597,110.384,110.1737,110.3075,6337.0
2019-07-29 10:25:00,115.39,115.46,115.33,115.42,3871.0,110.3075,110.3745,110.2502,110.3362,3871.0
2019-07-29 10:30:00,115.4,115.41,115.22,115.31,7193.0,110.3171,110.3267,110.145,110.2311,7193.0
2019-07-29 10:35:00,115.28,115.41,115.27,115.41,10121.0,110.2024,110.3267,110.1928,110.3267,10121.0
2019-07-29 10:40:00,115.4,115.44,115.29,115.4,10596.0,110.3171,110.3553,110.2119,110.3171,10596.0
2019-07-29 10:45:00,115.43,115.47,115.37,115.39,4686.0,110.3458,110.384,110.2884,110.3075,4686.0
2019-07-29 10:50:00,115.4,115.41,115.3,115.34,5822.0,110.3171,110.3267,110.2215,110.2597,5822.0
2019-07-29 10:55:00,115.34,115.34,115.11,115.15,14414.0,110.2597,110.2597,110.0399,110.0781,14414.0
2019-07-29 11:00:00,115.16,115.42,115.14,115.42,10556.0,110.0877,110.3362,110.0686,110.3362,10556.0
2019-07-29 11:05:00,115.44,115.55,115.41,115.5,14197.0,110.3553,110.4605,110.3267,110.4127,14197.0
2019-07-29 11:10:00,115.48,115.48,115.27,115.28,9385.0,110.3936,110.3936,110.1928,110.2024,9385.0
2019-07-29 11:15:00,115.28,115.54,115.27,115.53,7383.0,110.2024,110.4509,110.1928,110.4414,7383.0
2019-07-29 11:20:00,115.52,115.58,115.52,115.58,3284.0,110.4318,110.4892,110.4318,110.4892,3284.0
2019-07-29 11:25:00,115.58,115.6,115.46,115.47,9428.0,110.4892,110.5083,110.3745,110.384,9428.0
2019-07-29 11:30:00,115.41,115.42,115.35,115.39,7358.0,110.3267,110.3362,110.2693,110.3075,7358.0
2019-07-29 11:35:00,115.38,115.58,115.36,115.45,8890.0,110.298,110.4892,110.2789,110.3649,8890.0
2019-07-29 11:40:00,115.45,115.52,115.44,115.46,6686.0,110.3649,110.4318,110.3553,110.3745,6686.0
2019-07-29 11:45:00,115.42,115.56,115.38,115.49,8675.0,110.3362,110.4701,110.298,110.4031,8675.0
2019-07-29 11:50:00,115.5,115.59,115.5,115.54,7661.0,110.4127,110.4987,110.4127,110.4509,7661.0
2019-07-29 11:55:00,115.54,115.58,115.5,115.56,3853.0,110.4509,110.4892,110.4127,110.4701,3853.0
2019-07-29 12:00:00,115.54,115.6,115.52,115.56,4217.0,110.4509,110.5083,110.4318,110.4701,4217.0
2019-07-29 12:05:00,115.56,115.58,115.49,115.56,2489.0,110.4701,110.4892,110.4031,110.4701,2489.0
2019-07-29 12:10:00,115.55,115.56,115.49,115.56,4121.0,110.4605,110.4701,110.4031,110.4701,4121.0
2019-07-29 12:15:00,115.55,115.62,115.42,115.44,11308.0,110.4605,110.5274,110.3362,110.3553,11308.0
2019-07-29 12:20:00,115.41,115.44,115.33,115.42,9080.0,110.3267,110.3553,110.2502,110.3362,9080.0
2019-07-29 12:25:00,115.42,115.64,115.42,115.61,5455.0,110.3362,110.5465,110.3362,110.5179,5455.0
2019-07-29 12:30:00,115.62,115.69,115.54,115.57,11981.0,110.5274,110.5943,110.4509,110.4796,11981.0
2019-07-29 12:35:00,115.59,115.64,115.57,115.6,3134.0,110.4987,110.5465,110.4796,110.5083,3134.0
2019-07-29 12:40:00,115.6,115.61,115.51,115.54,7882.0,110.5083,110.5179,110.4223,110.4509,7882.0
2019-07-29 12:45:00,115.52,115.68,115.51,115.63,4100.0,110.4318,110.5848,110.4223,110.537,4100.0
2019-07-29 12:50:00,115.67,115.74,115.67,115.67,4172.0,110.5752,110.6421,110.5752,110.5752,4172.0
2019-07-29 12:55:00,115.69,115.72,115.63,115.7,4530.0,110.5943,110.623,110.537,110.6039,4530.0
2019-07-29 13:00:00,115.71,115.71,115.65,115.69,5000.0,110.6134,110.6134,110.5561,110.5943,5000.0
2019-07-29 13:05:00,115.71,115.71,115.6,115.62,3802.0,110.6134,110.6134,110.5083,110.5274,3802.0
2019-07-29 13:10:00,115.64,115.73,115.64,115.72,6185.0,110.5465,110.6326,110.5465,110.623,6185.0
2019-07-29 13:15:00,115.73,115.87,115.72,115.84,73452.0,110.6326,110.7664,110.623,110.7377,73452.0
2019-07-29 13:20:00,115.85,115.86,115.73,115.79,11002.0,110.7473,110.7568,110.6326,110.6899,11002.0
2019-07-29 13:25:00,115.79,115.9,115.77,115.9,6664.0,110.6899,110.7951,110.6708,110.7951,6664.0
2019-07-29 13:30:00,115.9,115.95,115.9,115.95,6477.0,110.7951,110.8429,110.7951,110.8429,6477.0
2019-07-29 13:35:00,115.97,115.98,115.86,115.86,6517.0,110.862,110.8716,110.7568,110.7568,6517.0
2019-07-29 13:40:00,115.86,115.89,115.78,115.83,5839.0,110.7568,110.7855,110.6804,110.7282,5839.0
2019-07-29 13:45:00,115.84,115.88,115.79,115.88,7744.0,110.7377,110.776,110.6899,110.776,7744.0
2019-07-29 13:50:00,115.87,115.9,115.83,115.84,7452.0,110.7664,110.7951,110.7282,110.7377,7452.0
2019-07-29 13:55:00,115.82,115.89,115.8,115.82,7889.0,110.7186,110.7855,110.6995,110.7186,7889.0
2019-07-29 14:00:00,115.82,115.85,115.77,115.83,6030.0,110.7186,110.7473,110.6708,110.7282,6030.0
2019-07-29 14:05:00,115.83,115.88,115.79,115.87,7185.0,110.7282,110.776,110.6899,110.7664,7185.0
2019-07-29 14:10:00,115.86,115.97,115.85,115.95,7669.0,110.7568,110.862,110.7473,110.8429,7669.0
2019-07-29 14:15:00,115.95,115.95,115.82,115.85,6634.0,110.8429,110.8429,110.7186,110.7473,6634.0
2019-07-29 14:20:00,115.86,115.87,115.81,115.83,4224.0,110.7568,110.7664,110.709,110.7282,4224.0
2019-07-29 14:25:00,115.82,115.97,115.79,115.97,3706.0,110.7186,110.862,110.6899,110.862,3706.0
2019-07-29 14:30:00,115.96,115.96,115.82,115.85,6272.0,110.8524,110.8524,110.7186,110.7473,6272.0
2019-07-29 14:35:00,115.87,115.89,115.82,115.84,6226.0,110.7664,110.7855,110.7186,110.7377,6226.0
2019-07-29 14:40:00,115.83,115.89,115.83,115.85,5587.0,110.7282,110.7855,110.7282,110.7473,5587.0
2019-07-29 14:45:00,115.86,115.89,115.79,115.8,10280.0,110.7568,110.7855,110.6899,110.6995,10280.0
2019-07-29 14:50:00,115.81,115.87,115.79,115.84,7830.0,110.709,110.7664,110.6899,110.7377,7830.0
2019-07-29 14:55:00,115.84,115.87,115.81,115.83,6945.0,110.7377,110.7664,110.709,110.7282,6945.0
2019-07-29 15:00:00,115.84,115.88,115.83,115.85,7667.0,110.7377,110.776,110.7282,110.7473,7667.0
2019-07-29 15:05:00,115.84,115.86,115.76,115.79,10187.0,110.7377,110.7568,110.6612,110.6899,10187.0
2019-07-29 15:10:00,115.79,115.84,115.77,115.77,6190.0,110.6899,110.7377,110.6708,110.6708,6190.0
2019-07-29 15:15:00,115.77,115.8,115.66,115.71,40738.0,110.6708,110.6995,110.5656,110.6134,40738.0
2019-07-29 15:20:00,115.72,115.79,115.71,115.74,13219.0,110.623,110.6899,110.6134,110.6421,13219.0
2019-07-29 15:25:00,115.76,115.76,115.68,115.72,9922.0,110.6612,110.6612,110.5848,110.623,9922.0
2019-07-29 15:30:00,115.7,115.71,115.58,115.61,23406.0,110.6039,110.6134,110.4892,110.5179,23406.0
2019-07-29 15:35:00,115.61,115.62,115.5,115.52,35506.0,110.5179,110.5274,110.4127,110.4318,35506.0
2019-07-29 15:40:00,115.52,115.56,115.51,115.56,28714.0,110.4318,110.4701,110.4223,110.4701,28714.0
2019-07-29 15:45:00,115.56,115.59,115.54,115.58,28696.0,110.4701,110.4987,110.4509,110.4892,28696.0
2019-07-29 15:50:00,115.58,115.67,115.54,115.55,41139.0,110.4892,110.5752,110.4509,110.4605,41139.0
2019-07-29 15:55:00,115.55,115.6,115.4,115.5,127952.0,110.4605,110.5083,110.3171,110.4127,127952.0
2019-07-30 09:30:00,115.0,115.47,114.31,115.39,69526.0,109.9347,110.384,109.2751,110.3075,69526.0
2019-07-30 09:35:00,115.49,115.81,115.23,115.81,24939.0,110.4031,110.709,110.1546,110.709,24939.0
2019-07-30 09:40:00,115.78,115.78,115.3,115.49,7193.0,110.6804,110.6804,110.2215,110.4031,7193.0
2019-07-30 09:45:00,115.47,115.59,115.27,115.49,6029.0,110.384,110.4987,110.1928,110.4031,6029.0
2019-07-30 09:50:00,115.49,115.6,115.31,115.6,4962.0,110.4031,110.5083,110.2311,110.5083,4962.0
2019-07-30 09:55:00,115.59,115.75,115.5,115.5,5975.0,110.4987,110.6517,110.4127,110.4127,5975.0
2019-07-30 10:00:00,115.49,115.55,115.35,115.43,36151.0,110.4031,110.4605,110.2693,110.3458,36151.0
2019-07-30 10:05:00,115.47,115.6,115.38,115.38,3751.0,110.384,110.5083,110.298,110.298,3751.0
2019-07-30 10:10:00,115.38,115.47,115.29,115.47,7139.0,110.298,110.384,110.2119,110.384,7139.0
2019-07-30 10:15:00,115.53,115.63,115.52,115.59,4921.0,110.4414,110.537,110.4318,110.4987,4921.0
2019-07-30 10:20:00,115.57,115.72,115.57,115.64,4688.0,110.4796,110.623,110.4796,110.5465,4688.0
2019-07-30 10:25:00,115.61,115.75,115.6,115.7,8724.0,110.5179,110.6517,110.5083,110.6039,8724.0
2019-07-30 10:30:00,115.67,115.75,115.65,115.71,4790.0,110.5752,110.6517,110.5561,110.6134,4790.0
2019-07-30 10:35:00,115.71,115.75,115.59,115.59,8966.0,110.6134,110.6517,110.4987,110.4987,8966.0
2019-07-30 10:40:00,115.59,115.64,115.5,115.52,7430.0,110.4987,110.5465,110.4127,110.4318,7430.0
2019-07-30 10:45:00,115.52,115.56,115.47,115.49,10435.0,110.4318,110.4701,110.384,110.4031,10435.0
2019-07-30 10:50:00,115.47,115.6,115.4,115.6,6150.0,110.384,110.5083,110.3171,110.5083,6150.0
2019-07-30 10:55:00,115.64,115.67,115.58,115.63,5932.0,110.5465,110.5752,110.4892,110.537,5932.0
2019-07-30 11:00:00,115.65,115.79,115.65,115.76,6973.0,110.5561,110.6899,110.5561,110.6612,6973.0
2019-07-30 11:05:00,115.76,115.79,115.71,115.77,7649.0,110.6612,110.6899,110.6134,110.6708,7649.0
2019-07-30 11:10:00,115.75,115.82,115.68,115.77,10172.0,110.6517,110.7186,110.5848,110.6708,10172.0
2019-07-30 11:15:00,115.75,115.75,115.57,115.57,5316.0,110.6517,110.6517,110.4796,110.4796,5316.0
2019-07-30 11:20:00,115.59,115.68,115.59,115.65,5403.0,110.4987,110.5848,110.4987,110.5561,5403.0
2019-07-30 11:25:00,115.62,115.75,115.59,115.75,5238.0,110.5274,110.6517,110.4987,110.6517,5238.0
2019-07-30 11:30:00,115.72,115.76,115.69,115.74,5300.0,110.623,110.6612,110.5943,110.6421,5300.0
2019-07-30 11:35:00,115.69,115.74,115.61,115.74,11768.0,110.5943,110.6421,110.5179,110.6421,11768.0
2019-07-30 11:40:00,115.73,115.82,115.69,115.71,13809.0,110.6326,110.7186,110.5943,110.6134,13809.0
2019-07-30 11:45:00,115.74,115.77,115.67,115.74,26243.0,110.6421,110.6708,110.5752,110.6421,26243.0
2019-07-30 11:50:00,115.73,115.73,115.6,115.6,13313.0,110.6326,110.6326,110.5083,110.5083,13313.0
2019-07-30 11:55:00,115.59,115.65,115.51,115.55,13166.0,110.4987,110.5561,110.4223,110.4605,13166.0
2019-07-30 12:00:00,115.55,115.57,115.52,115.53,10522.0,110.4605,110.4796,110.4318,110.4414,10522.0
2019-07-30 12:05:00,115.52,115.53,115.47,115.51,6286.0,110.4318,110.4414,110.384,110.4223,6286.0
2019-07-30 12:10:00,115.51,115.53,115.47,115.52,83840.0,110.4223,110.4414,110.384,110.4318,83840.0
2019-07-30 12:15:00,115.53,115.54,115.48,115.49,11314.0,110.4414,110.4509,110.3936,110.4031,11314.0
2019-07-30 12:20:00,115.49,115.51,115.32,115.45,11355.0,110.4031,110.4223,110.2406,110.3649,11355.0
2019-07-30 12:25:00,115.45,115.52,115.45,115.51,12441.0,110.3649,110.4318,110.3649,110.4223,12441.0
2019-07-30 12:30:00,115.5,115.61,115.46,115.52,22853.0,110.4127,110.5179,110.3745,110.4318,22853.0
2019-07-30 12:35:00,115.5,115.51,115.47,115.48,8532.0,110.4127,110.4223,110.384,110.3936,8532.0
2019-07-30 12:40:00,115.5,115.5,115.45,115.5,10705.0,110.4127,110.4127,110.3649,110.4127,10705.0
2019-07-30 12:45:00,115.5,115.51,115.45,115.46,5391.0,110.4127,110.4223,110.3649,110.3745,5391.0
2019-07-30 12:50:00,115.46,115.51,115.41,115.45,20419.0,110.3745,110.4223,110.3267,110.3649,20419.0
2019-07-30 12:55:00,115.46,115.46,115.35,115.4,6920.0,110.3745,110.3745,110.2693,110.3171,6920.0
2019-07-30 13:00:00,115.4,115.4,115.27,115.3,8204.0,110.3171,110.3171,110.1928,110.2215,8204.0
2019-07-30 13:05:00,115.31,115.47,115.31,115.47,8338.0,110.2311,110.384,110.2311,110.384,8338.0
2019-07-30 13:10:00,115.45,115.49,115.42,115.42,5546.0,110.3649,110.4031,110.3362,110.3362,5546.0
2019-07-30 13:15:00,115.41,115.44,115.39,115.42,4044.0,110.3267,110.3553,110.3075,110.3362,4044.0
2019-07-30 13:20:00,115.42,115.52,115.41,115.49,7603.0,110.3362,110.4318,110.3267,110.4031,7603.0
2019-07-30 13:25:00,115.48,115.49,115.3,115.3,5726.0,110.3936,110.4031,110.2215,110.2215,5726.0
2019-07-30 13:30:00,115.29,115.43,115.27,115.35,12755.0,110.2119,110.3458,110.1928,110.2693,12755.0
2019-07-30 13:35:00,115.31,115.35,115.28,115.35,6979.0,110.2311,110.2693,110.2024,110.2693,6979.0
2019-07-30 13:40:00,115.34,115.35,115.31,115.34,7066.0,110.2597,110.2693,110.2311,110.2597,7066.0
2019-07-30 13:45:00,115.33,115.41,115.32,115.4,4900.0,110.2502,110.3267,110.2406,110.3171,4900.0
2019-07-30 13:50:00,115.43,115.5,115.43,115.47,11323.0,110.3458,110.4127,110.3458,110.384,11323.0
2019-07-30 13:55:00,115.46,115.5,115.43,115.5,26482.0,110.3745,110.4127,110.3458,110.4127,26482.0
2019-07-30 14:00:00,115.52,115.63,115.52,115.6,6340.0,110.4318,110.537,110.4318,110.5083,6340.0
2019-07-30 14:05:00,115.62,115.63,115.4,115.41,9470.0,110.5274,110.537,110.3171,110.3267,9470.0
2019-07-30 14:10:00,115.41,115.42,115.36,115.4,8513.0,110.3267,110.3362,110.2789,110.3171,8513.0
2019-07-30 14:15:00,115.41,115.46,115.4,115.46,8276.0,110.3267,110.3745,110.3171,110.3745,8276.0
2019-07-30 14:20:00,115.45,115.56,115.45,115.54,4736.0,110.3649,110.4701,110.3649,110.4509,4736.0
2019-07-30 14:25:00,115.56,115.61,115.52,115.58,4957.0,110.4701,110.5179,110.4318,110.4892,4957.0
2019-07-30 14:30:00,115.57,115.63,115.56,115.58,4660.0,110.4796,110.537,110.4701,110.4892,4660.0
2019-07-30 14:35:00,115.59,115.63,115.57,115.58,8825.0,110.4987,110.537,110.4796,110.4892,8825.0
2019-07-30 14:40:00,115.59,115.62,115.55,115.58,4736.0,110.4987,110.5274,110.4605,110.4892,4736.0
2019-07-30 14:45:00,115.59,115.62,115.54,115.62,4282.0,110.4987,110.5274,110.4509,110.5274,4282.0
2019-07-30 14:50:00,115.62,115.62,115.54,115.55,7009.0,110.5274,110.5274,110.4509,110.4605,7009.0
2019-07-30 14:55:00,115.54,115.61,115.54,115.55,4611.0,110.4509,110.5179,110.4509,110.4605,4611.0
2019-07-30 15:00:00,115.54,115.61,115.54,115.55,7238.0,110.4509,110.5179,110.4509,110.4605,7238.0
2019-07-30 15:05:00,115.56,115.57,115.53,115.54,5373.0,110.4701,110.4796,110.4414,110.4509,5373.0
2019-07-30 15:10:00,115.54,115.55,115.42,115.48,10821.0,110.4509,110.4605,110.3362,110.3936,10821.0
2019-07-30 15:15:00,115.49,115.55,115.45,115.46,20375.0,110.4031,110.4605,110.3649,110.3745,20375.0
2019-07-30 15:20:00,115.46,115.48,115.39,115.4,9773.0,110.3745,110.3936,110.3075,110.3171,9773.0
2019-07-30 15:25:00,115.4,115.46,115.37,115.45,7338.0,110.3171,110.3745,110.2884,110.3649,7338.0
2019-07-30 15:30:00,115.42,115.56,115.4,115.54,9506.0,110.3362,110.4701,110.3171,110.4509,9506.0
2019-07-30 15:35:00,115.54,115.62,115.52,115.62,14056.0,110.4509,110.5274,110.4318,110.5274,14056.0
2019-07-30 15:40:00,115.62,115.64,115.57,115.61,12732.0,110.5274,110.5465,110.4796,110.5179,12732.0
2019-07-30 15:45:00,115.61,115.84,115.58,115.81,23007.0,110.5179,110.7377,110.4892,110.709,23007.0
2019-07-30 15:50:00,115.81,115.81,115.62,115.62,30989.0,110.709,110.709,110.5274,110.5274,30989.0
2019-07-30 15:55:00,115.61,115.8,115.55,115.79,55797.0,110.5179,110.6995,110.4605,110.6899,55797.0
2019-07-31 09:30:00,115.47,115.73,115.42,115.46,52054.0,110.384,110.6326,110.3362,110.3745,52054.0
2019-07-31 09:35:00,115.53,115.83,115.48,115.83,14052.0,110.4414,110.7282,110.3936,110.7282,14052.0
2019-07-31 09:40:00,115.78,115.93,115.68,115.82,9111.0,110.6804,110.8238,110.5848,110.7186,9111.0
2019-07-31 09:45:00,115.78,115.81,115.52,115.71,15894.0,110.6804,110.709,110.4318,110.6134,15894.0
2019-07-31 09:50:00,115.72,115.73,115.58,115.7,6026.0,110.623,110.6326,110.4892,110.6039,6026.0
2019-07-31 09:55:00,115.75,115.84,115.7,115.84,6260.0,110.6517,110.7377,110.6039,110.7377,6260.0
2019-07-31 10:00:00,115.84,115.86,115.78,115.79,4827.0,110.7377,110.7568,110.6804,110.6899,4827.0
2019-07-31 10:05:00,115.76,115.79,115.7,115.75,7869.0,110.6612,110.6899,110.6039,110.6517,7869.0
2019-07-31 10:10:00,115.77,115.77,115.6,115.63,8719.0,110.6708,110.6708,110.5083,110.537,8719.0
2019-07-31 10:15:00,115.63,115.79,115.63,115.78,9932.0,110.537,110.6899,110.537,110.6804,9932.0
2019-07-31 10:20:00,115.82,115.85,115.73,115.74,21901.0,110.7186,110.7473,110.6326,110.6421,21901.0
2019-07-31 10:25:00,115.71,115.74,115.59,115.63,9150.0,110.6134,110.6421,110.4987,110.537,9150.0
2019-07-31 10:30:00,115.67,115.67,115.55,115.64,4561.0,110.5752,110.5752,110.4605,110.5465,4561.0
2019-07-31 10:35:00,115.65,115.66,115.54,115.64,8972.0,110.5561,110.5656,110.4509,110.5465,8972.0
2019-07-31 10:40:00,115.64,115.7,115.61,115.67,20203.0,110.5465,110.6039,110.5179,110.5752,20203.0
2019-07-31 10:45:00,115.67,115.74,115.67,115.67,8137.0,110.5752,110.6421,110.5752,110.5752,8137.0
2019-07-31 10:50:00,115.66,115.7,115.63,115.65,12620.0,110.5656,110.6039,110.537,110.5561,12620.0
2019-07-31 10:55:00,115.64,115.7,115.59,115.66,10028.0,110.5465,110.6039,110.4987,110.5656,10028.0
2019-07-31 11:00:00,115.66,115.7,115.61,115.69,8220.0,110.5656,110.6039,110.5179,110.5943,8220.0
2019-07-31 11:05:00,115.68,115.71,115.63,115.65,12784.0,110.5848,110.6134,110.537,110.5561,12784.0
2019-07-31 11:10:00,115.65,115.69,115.59,115.64,8779.0,110.5561,110.5943,110.4987,110.5465,8779.0
2019-07-31 11:15:00,115.64,115.69,115.61,115.68,10648.0,110.5465,110.5943,110.5179,110.5848,10648.0
2019-07-31 11:20:00,115.68,115.79,115.65,115.75,18122.0,110.5848,110.6899,110.5561,110.6517,18122.0
2019-07-31 11:25:00,115.75,115.77,115.69,115.73,10243.0,110.6517,110.6708,110.5943,110.6326,10243.0
2019-07-31 11:30:00,115.73,115.78,115.65,115.65,8853.0,110.6326,110.6804,110.5561,110.5561,8853.0
2019-07-31 11:35:00,115.66,115.68,115.57,115.67,41720.0,110.5656,110.5848,110.4796,110.5752,41720.0
2019-07-31 11:40:00,115.67,115.72,115.64,115.72,6497.0,110.5752,110.623,110.5465,110.623,6497.0
2019-07-31 11:45:00,115.74,115.89,115.73,115.89,4493.0,110.6421,110.7855,110.6326,110.7855,4493.0
2019-07-31 11:50:00,115.88,115.88,115.82,115.88,2870.0,110.776,110.776,110.7186,110.776,2870.0
2019-07-31 11:55:00,115.89,115.98,115.87,115.97,5271.0,110.7855,110.8716,110.7664,110.862,5271.0
2019-07-31 12:00:00,115.99,116.19,115.97,116.11,83520.0,110.8811,111.0723,110.862,110.9958,83520.0
2019-07-31 12:05:00,116.11,116.25,116.1,116.25,10794.0,110.9958,111.1297,110.9863,111.1297,10794.0
2019-07-31 12:10:00,116.24,116.36,116.14,116.2,81907.0,111.1201,111.2348,111.0245,111.0819,81907.0
2019-07-31 12:15:00,116.19,116.26,116.17,116.23,7154.0,111.0723,111.1392,111.0532,111.1105,7154.0
2019-07-31 12:20:00,116.21,116.23,116.19,116.23,4104.0,111.0914,111.1105,111.0723,111.1105,4104.0
2019-07-31 12:25:00,116.22,116.22,116.06,116.07,11076.0,111.101,111.101,110.948,110.9576,11076.0
2019-07-31 12:30:00,116.05,116.05,115.92,115.93,3039.0,110.9385,110.9385,110.8142,110.8238,3039.0
2019-07-31 12:35:00,115.92,115.92,115.83,115.86,4319.0,110.8142,110.8142,110.7282,110.7568,4319.0
2019-07-31 12:40:00,115.87,115.92,115.85,115.89,4327.0,110.7664,110.8142,110.7473,110.7855,4327.0
2019-07-31 12:45:00,115.89,115.95,115.87,115.93,5899.0,110.7855,110.8429,110.7664,110.8238,5899.0
2019-07-31 12:50:00,115.93,115.93,115.82,115.85,2786.0,110.8238,110.8238,110.7186,110.7473,2786.0
2019-07-31 12:55:00,115.84,115.85,115.81,115.84,3354.0,110.7377,110.7473,110.709,110.7377,3354.0
2019-07-31 13:00:00,115.85,115.87,115.76,115.78,6604.0,110.7473,110.7664,110.6612,110.6804,6604.0
2019-07-31 13:05:00,115.8,115.81,115.77,115.8,2642.0,110.6995,110.709,110.6708,110.6995,2642.0
2019-07-31 13:10:00,115.78,115.8,115.77,115.77,4661.0,110.6804,110.6995,110.6708,110.6708,4661.0
2019-07-31 13:15:00,115.76,115.77,115.66,115.67,3585.0,110.6612,110.6708,110.5656,110.5752,3585.0
2019-07-31 13:20:00,115.67,115.68,115.64,115.65,3414.0,110.5752,110.5848,110.5465,110.5561,3414.0
2019-07-31 13:25:00,115.64,115.64,115.49,115.5,7303.0,110.5465,110.5465,110.4031,110.4127,7303.0
2019-07-31 13:30:00,115.5,115.6,115.49,115.59,4873.0,110.4127,110.5083,110.4031,110.4987,4873.0
2019-07-31 13:35:00,115.59,115.7,115.59,115.65,15469.0,110.4987,110.6039,110.4987,110.5561,15469.0
2019-07-31 13:40:00,115.66,115.68,115.59,115.63,7088.0,110.5656,110.5848,110.4987,110.537,7088.0
2019-07-31 13:45:00,115.63,115.67,115.62,115.66,4276.0,110.537,110.5752,110.5274,110.5656,4276.0
2019-07-31 13:50:00,115.65,115.65,115.52,115.57,6041.0,110.5561,110.5561,110.4318,110.4796,6041.0
2019-07-31 13:55:00,115.57,115.73,115.56,115.7,5440.0,110.4796,110.6326,110.4701,110.6039,5440.0
2019-07-31 14:00:00,115.66,115.67,115.38,115.53,20174.0,110.5656,110.5752,110.298,110.4414,20174.0
2019-07-31 14:05:00,115.55,115.72,115.44,115.53,12303.0,110.4605,110.623,110.3553,110.4414,12303.0
2019-07-31 14:10:00,115.54,115.75,115.54,115.64,8976.0,110.4509,110.6517,110.4509,110.5465,8976.0
2019-07-31 14:15:00,115.63,115.7,115.53,115.7,6761.0,110.537,110.6039,110.4414,110.6039,6761.0
2019-07-31 14:20:00,115.66,115.71,115.6,115.62,7383.0,110.5656,110.6134,110.5083,110.5274,7383.0
2019-07-31 14:25:00,115.63,115.78,115.62,115.72,8256.0,110.537,110.6804,110.5274,110.623,8256.0
2019-07-31 14:30:00,115.72,115.78,115.69,115.72,6263.0,110.623,110.6804,110.5943,110.623,6263.0
2019-07-31 14:35:00,115.72,115.73,115.26,115.27,16762.0,110.623,110.6326,110.1833,110.1928,16762.0
2019-07-31 14:40:00,115.2,115.43,115.13,115.16,17185.0,110.1259,110.3458,110.059,110.0877,17185.0
2019-07-31 14:45:00,115.17,115.28,114.96,114.96,27207.0,110.0972,110.2024,109.8965,109.8965,27207.0
2019-07-31 14:50:00,114.96,114.96,114.36,114.87,87931.0,109.8965,109.8965,109.3229,109.8104,87931.0
2019-07-31 14:55:00,114.88,115.23,114.79,115.06,11617.0,109.82,110.1546,109.734,109.9921,11617.0
2019-07-31 15:00:00,115.04,115.58,114.91,115.28,31370.0,109.973,110.4892,109.8487,110.2024,31370.0
2019-07-31 15:05:00,115.31,115.52,115.22,115.3,13434.0,110.2311,110.4318,110.145,110.2215,13434.0
2019-07-31 15:10:00,115.24,115.32,115.14,115.28,34599.0,110.1641,110.2406,110.0686,110.2024,34599.0
2019-07-31 15:15:00,115.26,115.4,115.07,115.35,194344.0,110.1833,110.3171,110.0016,110.2693,194344.0
2019-07-31 15:20:00,115.31,115.52,115.3,115.3,13140.0,110.2311,110.4318,110.2215,110.2215,13140.0
2019-07-31 15:25:00,115.31,115.42,115.28,115.34,20958.0,110.2311,110.3362,110.2024,110.2597,20958.0
2019-07-31 15:30:00,115.32,115.32,115.15,115.21,14155.0,110.2406,110.2406,110.0781,110.1355,14155.0
2019-07-31 15:35:00,115.17,115.42,115.17,115.37,16188.0,110.0972,110.3362,110.0972,110.2884,16188.0
2019-07-31 15:40:00,115.37,115.43,115.29,115.41,27238.0,110.2884,110.3458,110.2119,110.3267,27238.0
2019-07-31 15:45:00,115.42,115.43,115.26,115.26,19182.0,110.3362,110.3458,110.1833,110.1833,19182.0
2019-07-31 15:50:00,115.25,115.25,114.96,115.05,51035.0,110.1737,110.1737,109.8965,109.9825,51035.0
2019-07-31 15:55:00,115.06,115.1,114.85,114.85,68758.0,109.9921,110.0303,109.7913,109.7913,68758.0
2019-08-01 09:30:00,114.9,115.27,114.29,114.61,47075.0,109.8391,110.1928,109.256,109.5619,47075.0
2019-08-01 09:35:00,114.68,114.69,114.06,114.06,29049.0,109.6288,109.6384,109.0361,109.0361,29049.0
2019-08-01 09:40:00,114.09,114.31,114.02,114.15,11018.0,109.0648,109.2751,108.9979,109.1222,11018.0
2019-08-01 09:45:00,114.27,114.53,114.2,114.5,9350.0,109.2369,109.4854,109.17,109.4567,9350.0
2019-08-01 09:50:00,114.54,114.67,114.35,114.42,5150.0,109.495,109.6193,109.3133,109.3803,5150.0
2019-08-01 09:55:00,114.39,114.52,114.37,114.45,27328.0,109.3516,109.4759,109.3325,109.4089,27328.0
2019-08-01 10:00:00,114.45,114.69,114.45,114.5,8598.0,109.4089,109.6384,109.4089,109.4567,8598.0
2019-08-01 10:05:00,114.46,114.85,114.41,114.8,7091.0,109.4185,109.7913,109.3707,109.7435,7091.0
2019-08-01 10:10:00,114.76,114.9,114.65,114.86,8971.0,109.7053,109.8391,109.6001,109.8009,8971.0
2019-08-01 10:15:00,114.85,115.07,114.79,115.03,11712.0,109.7913,110.0016,109.734,109.9634,11712.0
2019-08-01 10:20:00,115.05,115.24,115.01,115.23,6435.0,109.9825,110.1641,109.9443,110.1546,6435.0
2019-08-01 10:25:00,115.24,115.79,115.23,115.7,77424.0,110.1641,110.6899,110.1546,110.6039,77424.0
2019-08-01 10:30:00,115.66,115.73,115.45,115.5,17692.0,110.5656,110.6326,110.3649,110.4127,17692.0
2019-08-01 10:35:00,115.53,115.62,115.43,115.54,2765.0,110.4414,110.5274,110.3458,110.4509,2765.0
2019-08-01 10:40:00,115.51,115.59,115.5,115.58,3646.0,110.4223,110.4987,110.4127,110.4892,3646.0
2019-08-01 10:45:00,115.59,115.64,115.5,115.61,6947.0,110.4987,110.5465,110.4127,110.5179,6947.0
2019-08-01 10:50:00,115.64,115.82,115.6,115.82,6903.0,110.5465,110.7186,110.5083,110.7186,6903.0
2019-08-01 10:55:00,115.79,115.95,115.75,115.95,6664.0,110.6899,110.8429,110.6517,110.8429,6664.0
2019-08-01 11:00:00,115.95,116.13,115.85,115.91,14752.0,110.8429,111.0149,110.7473,110.8046,14752.0
2019-08-01 11:05:00,115.91,115.92,115.65,115.73,7733.0,110.8046,110.8142,110.5561,110.6326,7733.0
2019-08-01 11:10:00,115.82,116.08,115.77,115.93,15810.0,110.7186,110.9671,110.6708,110.8238,15810.0
2019-08-01 11:15:00,115.92,116.08,115.92,116.05,5219.0,110.8142,110.9671,110.8142,110.9385,5219.0
2019-08-01 11:20:00,116.05,116.29,115.97,116.29,20871.0,110.9385,111.1679,110.862,111.1679,20871.0
2019-08-01 11:25:00,116.27,116.45,116.27,116.45,19239.0,111.1488,111.3209,111.1488,111.3209,19239.0
2019-08-01 11:30:00,116.5,116.69,116.43,116.63,14390.0,111.3687,111.5503,111.3017,111.4929,14390.0
2019-08-01 11:35:00,116.61,116.61,116.48,116.51,10530.0,111.4738,111.4738,111.3495,111.3782,10530.0
2019-08-01 11:40:00,116.51,116.55,116.42,116.52,7491.0,111.3782,111.4164,111.2922,111.3878,7491.0
2019-08-01 11:45:00,116.53,116.65,116.5,116.55,9982.0,111.3973,111.512,111.3687,111.4164,9982.0
2019-08-01 11:50:00,116.58,116.62,116.45,116.48,7780.0,111.4451,111.4834,111.3209,111.3495,7780.0
2019-08-01 11:55:00,116.51,116.69,116.5,116.52,42655.0,111.3782,111.5503,111.3687,111.3878,42655.0
2019-08-01 12:00:00,116.5,116.55,116.37,116.53,46926.0,111.3687,111.4164,111.2444,111.3973,46926.0
2019-08-01 12:05:00,116.52,116.6,116.48,116.59,9163.0,111.3878,111.4642,111.3495,111.4547,9163.0
2019-08-01 12:10:00,116.58,116.66,116.53,116.66,7382.0,111.4451,111.5216,111.3973,111.5216,7382.0
2019-08-01 12:15:00,116.66,116.73,116.62,116.66,9259.0,111.5216,111.5885,111.4834,111.5216,9259.0
2019-08-01 12:20:00,116.68,116.68,116.53,116.57,10580.0,111.5407,111.5407,111.3973,111.4356,10580.0
2019-08-01 12:25:00,116.58,116.62,116.53,116.55,7149.0,111.4451,111.4834,111.3973,111.4164,7149.0
2019-08-01 12:30:00,116.56,116.71,116.56,116.7,8585.0,111.426,111.5694,111.426,111.5598,8585.0
2019-08-01 12:35:00,116.71,116.99,116.7,116.92,67551.0,111.5694,111.8371,111.5598,111.7702,67551.0
2019-08-01 12:40:00,116.96,116.97,116.78,116.79,10363.0,111.8084,111.8179,111.6363,111.6459,10363.0
2019-08-01 12:45:00,116.79,117.02,116.79,116.97,9231.0,111.6459,111.8657,111.6459,111.8179,9231.0
2019-08-01 12:50:00,116.97,117.03,116.87,117.03,7326.0,111.8179,111.8753,111.7224,111.8753,7326.0
2019-08-01 12:55:00,117.03,117.03,116.72,116.8,15252.0,111.8753,111.8753,111.579,111.6554,15252.0
2019-08-01 13:00:00,116.79,116.81,116.73,116.76,8990.0,111.6459,111.665,111.5885,111.6172,8990.0
2019-08-01 13:05:00,116.76,116.79,116.63,116.67,4662.0,111.6172,111.6459,111.4929,111.5312,4662.0
2019-08-01 13:10:00,116.68,116.7,116.6,116.65,8005.0,111.5407,111.5598,111.4642,111.512,8005.0
2019-08-01 13:15:00,116.66,116.83,116.66,116.83,11378.0,111.5216,111.6841,111.5216,111.6841,11378.0
2019-08-01 13:20:00,116.83,116.9,116.78,116.88,4863.0,111.6841,111.751,111.6363,111.7319,4863.0
2019-08-01 13:25:00,116.88,116.95,115.98,116.09,22281.0,111.7319,111.7988,110.8716,110.9767,22281.0
2019-08-01 13:30:00,116.05,116.53,115.99,116.21,12419.0,110.9385,111.3973,110.8811,111.0914,12419.0
2019-08-01 13:35:00,116.11,116.32,115.97,115.97,10829.0,110.9958,111.1966,110.862,110.862,10829.0
2019-08-01 13:40:00,115.96,116.31,115.81,115.87,16369.0,110.8524,111.187,110.709,110.7664,16369.0
2019-08-01 13:45:00,115.8,116.11,115.75,116.05,12256.0,110.6995,110.9958,110.6517,110.9385,12256.0
2019-08-01 13:50:00,116.01,116.16,115.62,115.63,20159.0,110.9002,111.0436,110.5274,110.537,20159.0
2019-08-01 13:55:00,115.68,115.89,115.63,115.89,25358.0,110.5848,110.7855,110.537,110.7855,25358.0
2019-08-01 14:00:00,115.81,115.81,115.33,115.35,16980.0,110.709,110.709,110.2502,110.2693,16980.0
2019-08-01 14:05:00,115.31,115.42,115.25,115.3,12581.0,110.2311,110.3362,110.1737,110.2215,12581.0
2019-08-01 14:10:00,115.28,115.66,115.26,115.65,28351.0,110.2024,110.5656,110.1833,110.5561,28351.0
2019-08-01 14:15:00,115.65,115.68,115.4,115.52,10373.0,110.5561,110.5848,110.3171,110.4318,10373.0
2019-08-01 14:20:00,115.52,115.55,115.28,115.43,9840.0,110.4318,110.4605,110.2024,110.3458,9840.0
2019-08-01 14:25:00,115.51,115.55,115.34,115.52,10694.0,110.4223,110.4605,110.2597,110.4318,10694.0
2019-08-01 14:30:00,115.51,115.55,115.22,115.43,7658.0,110.4223,110.4605,110.145,110.3458,7658.0
2019-08-01 14:35:00,115.44,115.46,115.19,115.19,9617.0,110.3553,110.3745,110.1164,110.1164,9617.0
2019-08-01 14:40:00,115.24,115.33,115.04,115.07,8510.0,110.1641,110.2502,109.973,110.0016,8510.0
2019-08-01 14:45:00,115.05,115.5,115.04,115.5,16964.0,109.9825,110.4127,109.973,110.4127,16964.0
2019-08-01 14:50:00,115.5,115.54,115.31,115.31,12999.0,110.4127,110.4509,110.2311,110.2311,12999.0
2019-08-01 14:55:00,115.3,115.34,115.23,115.33,5627.0,110.2215,110.2597,110.1546,110.2502,5627.0
2019-08-01 15:00:00,115.36,115.47,115.23,115.46,6803.0,110.2789,110.384,110.1546,110.3745,6803.0
2019-08-01 15:05:00,115.46,115.47,115.29,115.35,9702.0,110.3745,110.384,110.2119,110.2693,9702.0
2019-08-01 15:10:00,115.34,115.5,115.27,115.45,7484.0,110.2597,110.4127,110.1928,110.3649,7484.0
2019-08-01 15:15:00,115.44,115.62,115.44,115.58,12684.0,110.3553,110.5274,110.3553,110.4892,12684.0
2019-08-01 15:20:00,115.58,115.77,115.57,115.76,10665.0,110.4892,110.6708,110.4796,110.6612,10665.0
2019-08-01 15:25:00,115.77,115.83,115.63,115.69,12099.0,110.6708,110.7282,110.537,110.5943,12099.0
2019-08-01 15:30:00,115.69,115.71,115.5,115.55,13423.0,110.5943,110.6134,110.4127,110.4605,13423.0
2019-08-01 15:35:00,115.58,115.66,115.45,115.57,19339.0,110.4892,110.5656,110.3649,110.4796,19339.0
2019-08-01 15:40:00,115.65,115.66,115.53,115.61,17791.0,110.5561,110.5656,110.4414,110.5179,17791.0
2019-08-01 15:45:00,115.62,115.78,115.5,115.5,21213.0,110.5274,110.6804,110.4127,110.4127,21213.0
2019-08-01 15:50:00,115.49,115.52,115.36,115.39,35634.0,110.4031,110.4318,110.2789,110.3075,35634.0
2019-08-01 15:55:00,115.39,115.8,115.37,115.66,105799.0,110.3075,110.6995,110.2884,110.5656,105799.0
2019-08-02 09:30:00,115.7,116.12,115.42,116.09,111700.0,110.6039,111.0054,110.3362,110.9767,111700.0
2019-08-02 09:35:00,116.1,116.15,115.77,116.0,10686.0,110.9863,111.0341,110.6708,110.8907,10686.0
2019-08-02 09:40:00,115.95,116.1,115.54,115.87,32349.0,110.8429,110.9863,110.4509,110.7664,32349.0
2019-08-02 09:45:00,115.93,116.18,115.69,115.8,24810.0,110.8238,111.0627,110.5943,110.6995,24810.0
2019-08-02 09:50:00,115.8,116.03,115.71,115.92,37305.0,110.6995,110.9194,110.6134,110.8142,37305.0
2019-08-02 09:55:00,115.97,116.06,115.9,115.94,10595.0,110.862,110.948,110.7951,110.8333,10595.0
2019-08-02 10:00:00,116.0,116.28,115.98,116.18,14957.0,110.8907,111.1583,110.8716,111.0627,14957.0
2019-08-02 10:05:00,116.27,116.34,116.15,116.19,4500.0,111.1488,111.2157,111.0341,111.0723,4500.0
2019-08-02 10:10:00,116.22,116.29,115.99,116.28,8453.0,111.101,111.1679,110.8811,111.1583,8453.0
2019-08-02 10:15:00,116.21,116.56,116.14,116.54,15389.0,111.0914,111.426,111.0245,111.4069,15389.0
2019-08-02 10:20:00,116.53,116.56,116.28,116.32,10990.0,111.3973,111.426,111.1583,111.1966,10990.0
2019-08-02 10:25:00,116.35,116.35,116.06,116.1,4217.0,111.2253,111.2253,110.948,110.9863,4217.0
2019-08-02 10:30:00,116.09,116.1,115.85,115.95,23629.0,110.9767,110.9863,110.7473,110.8429,23629.0
2019-08-02 10:35:00,115.95,116.01,115.81,115.81,51302.0,110.8429,110.9002,110.709,110.709,51302.0
2019-08-02 10:40:00,115.83,115.84,115.69,115.84,20348.0,110.7282,110.7377,110.5943,110.7377,20348.0
2019-08-02 10:45:00,115.8,116.11,115.8,116.1,8876.0,110.6995,110.9958,110.6995,110.9863,8876.0
2019-08-02 10:50:00,116.1,116.14,115.98,116.06,8078.0,110.9863,111.0245,110.8716,110.948,8078.0
2019-08-02 10:55:00,116.07,116.26,116.04,116.08,7792.0,110.9576,111.1392,110.9289,110.9671,7792.0
2019-08-02 11:00:00,116.06,116.1,115.89,115.9,16932.0,110.948,110.9863,110.7855,110.7951,16932.0
2019-08-02 11:05:00,115.95,116.09,115.89,115.92,7345.0,110.8429,110.9767,110.7855,110.8142,7345.0
2019-08-02 11:10:00,115.95,116.1,115.95,115.99,6786.0,110.8429,110.9863,110.8429,110.8811,6786.0
2019-08-02 11:15:00,115.99,116.2,115.99,116.1,5010.0,110.8811,111.0819,110.8811,110.9863,5010.0
2019-08-02 11:20:00,116.1,116.1,115.94,115.97,11275.0,110.9863,110.9863,110.8333,110.862,11275.0
2019-08-02 11:25:00,116.02,116.06,115.93,116.02,8083.0,110.9098,110.948,110.8238,110.9098,8083.0
2019-08-02 11:30:00,115.97,116.08,115.91,115.92,10580.0,110.862,110.9671,110.8046,110.8142,10580.0
2019-08-02 11:35:00,115.95,115.98,115.81,115.84,6136.0,110.8429,110.8716,110.709,110.7377,6136.0
2019-08-02 11:40:00,115.83,115.92,115.78,115.88,4107.0,110.7282,110.8142,110.6804,110.776,4107.0
2019-08-02 11:45:00,115.86,115.98,115.84,115.94,7312.0,110.7568,110.8716,110.7377,110.8333,7312.0
2019-08-02 11:50:00,115.92,116.14,115.86,116.1,9941.0,110.8142,111.0245,110.7568,110.9863,9941.0
2019-08-02 11:55:00,116.1,116.17,116.04,116.17,6110.0,110.9863,111.0532,110.9289,111.0532,6110.0
2019-08-02 12:00:00,116.15,116.3,116.12,116.23,6649.0,111.0341,111.1775,111.0054,111.1105,6649.0
2019-08-02 12:05:00,116.25,116.3,116.21,116.29,4263.0,111.1297,111.1775,111.0914,111.1679,4263.0
2019-08-02 12:10:00,116.26,116.35,116.18,116.32,9629.0,111.1392,111.2253,111.0627,111.1966,9629.0
2019-08-02 12:15:00,116.34,116.41,116.27,116.34,11054.0,111.2157,111.2826,111.1488,111.2157,11054.0
2019-08-02 12:20:00,116.33,116.42,116.31,116.39,7305.0,111.2061,111.2922,111.187,111.2635,7305.0
2019-08-02 12:25:00,116.45,116.48,116.39,116.48,3567.0,111.3209,111.3495,111.2635,111.3495,3567.0
2019-08-02 12:30:00,116.45,116.47,116.34,116.36,10858.0,111.3209,111.34,111.2157,111.2348,10858.0
2019-08-02 12:35:00,116.38,116.4,116.3,116.34,3672.0,111.2539,111.2731,111.1775,111.2157,3672.0
2019-08-02 12:40:00,116.32,116.39,116.23,116.34,3595.0,111.1966,111.2635,111.1105,111.2157,3595.0
2019-08-02 12:45:00,116.34,116.34,116.12,116.14,6339.0,111.2157,111.2157,111.0054,111.0245,6339.0
2019-08-02 12:50:00,116.16,116.2,116.06,116.14,15150.0,111.0436,111.0819,110.948,111.0245,15150.0
2019-08-02 12:55:00,116.17,116.18,116.07,116.1,12014.0,111.0532,111.0627,110.9576,110.9863,12014.0
2019-08-02 13:00:00,116.07,116.07,115.85,115.91,9539.0,110.9576,110.9576,110.7473,110.8046,9539.0
2019-08-02 13:05:00,115.94,116.0,115.86,115.94,8717.0,110.8333,110.8907,110.7568,110.8333,8717.0
2019-08-02 13:10:00,115.91,115.99,115.86,115.9,9587.0,110.8046,110.8811,110.7568,110.7951,9587.0
2019-08-02 13:15:00,115.92,115.99,115.9,115.93,5139.0,110.8142,110.8811,110.7951,110.8238,5139.0
2019-08-02 13:20:00,115.94,116.08,115.91,115.99,7269.0,110.8333,110.9671,110.8046,110.8811,7269.0
2019-08-02 13:25:00,115.99,116.04,115.98,116.02,7168.0,110.8811,110.9289,110.8716,110.9098,7168.0
2019-08-02 13:30:00,116.02,116.03,115.89,115.9,6960.0,110.9098,110.9194,110.7855,110.7951,6960.0
2019-08-02 13:35:00,115.94,115.95,115.84,115.9,11113.0,110.8333,110.8429,110.7377,110.7951,11113.0
2019-08-02 13:40:00,115.93,115.99,115.86,115.86,5918.0,110.8238,110.8811,110.7568,110.7568,5918.0
2019-08-02 13:45:00,115.88,116.16,115.85,115.98,32993.0,110.776,111.0436,110.7473,110.8716,32993.0
2019-08-02 13:50:00,115.98,116.11,115.94,115.99,33125.0,110.8716,110.9958,110.8333,110.8811,33125.0
2019-08-02 13:55:00,115.99,116.15,115.97,116.0,15324.0,110.8811,111.0341,110.862,110.8907,15324.0
2019-08-02 14:00:00,116.0,116.24,115.99,116.23,12078.0,110.8907,111.1201,110.8811,111.1105,12078.0
2019-08-02 14:05:00,116.25,116.37,116.23,116.34,6379.0,111.1297,111.2444,111.1105,111.2157,6379.0
2019-08-02 14:10:00,116.3,116.4,116.3,116.4,8436.0,111.1775,111.2731,111.1775,111.2731,8436.0
2019-08-02 14:15:00,116.39,116.39,116.23,116.33,12366.0,111.2635,111.2635,111.1105,111.2061,12366.0
2019-08-02 14:20:00,116.32,116.56,116.32,116.48,11814.0,111.1966,111.426,111.1966,111.3495,11814.0
2019-08-02 14:25:00,116.47,116.51,116.4,116.44,5508.0,111.34,111.3782,111.2731,111.3113,5508.0
2019-08-02 14:30:00,116.46,116.52,116.31,116.34,8446.0,111.3304,111.3878,111.187,111.2157,8446.0
2019-08-02 14:35:00,116.33,116.46,116.27,116.45,8119.0,111.2061,111.3304,111.1488,111.3209,8119.0
2019-08-02 14:40:00,116.47,116.5,116.41,116.43,6093.0,111.34,111.3687,111.2826,111.3017,6093.0
2019-08-02 14:45:00,116.43,116.55,116.41,116.53,12092.0,111.3017,111.4164,111.2826,111.3973,12092.0
2019-08-02 14:50:00,116.52,116.82,116.52,116.67,92534.0,111.3878,111.6746,111.3878,111.5312,92534.0
2019-08-02 14:55:00,116.65,116.89,116.59,116.73,46950.0,111.512,111.7415,111.4547,111.5885,46950.0
2019-08-02 15:00:00,116.76,116.79,116.56,116.61,29426.0,111.6172,111.6459,111.426,111.4738,29426.0
2019-08-02 15:05:00,116.61,116.62,116.43,116.47,19277.0,111.4738,111.4834,111.3017,111.34,19277.0
2019-08-02 15:10:00,116.44,116.44,116.23,116.26,8556.0,111.3113,111.3113,111.1105,111.1392,8556.0
2019-08-02 15:15:00,116.28,116.36,116.23,116.31,11589.0,111.1583,111.2348,111.1105,111.187,11589.0
2019-08-02 15:20:00,116.31,116.44,116.31,116.42,22967.0,111.187,111.3113,111.187,111.2922,22967.0
2019-08-02 15:25:00,116.43,116.59,116.41,116.46,20790.0,111.3017,111.4547,111.2826,111.3304,20790.0
2019-08-02 15:30:00,116.48,116.61,116.44,116.57,14743.0,111.3495,111.4738,111.3113,111.4356,14743.0
2019-08-02 15:35:00,116.57,116.98,116.54,116.7,29279.0,111.4356,111.8275,111.4069,111.5598,29279.0
2019-08-02 15:40:00,116.7,116.71,116.51,116.56,18332.0,111.5598,111.5694,111.3782,111.426,18332.0
2019-08-02 15:45:00,116.5,116.55,116.35,116.35,25334.0,111.3687,111.4164,111.2253,111.2253,25334.0
2019-08-02 15:50:00,116.34,116.36,116.07,116.1,43053.0,111.2157,111.2348,110.9576,110.9863,43053.0
2019-08-02 15:55:00,116.11,116.44,116.11,116.38,84148.0,110.9958,111.3113,110.9958,111.2539,84148.0
2019-08-05 09:30:00,115.07,115.52,114.07,115.22,39015.0,110.0016,110.4318,109.0457,110.145,39015.0
2019-08-05 09:35:00,115.22,115.52,114.82,115.21,61935.0,110.145,110.4318,109.7626,110.1355,61935.0
2019-08-05 09:40:00,115.17,115.34,114.76,114.81,21025.0,110.0972,110.2597,109.7053,109.7531,21025.0
2019-08-05 09:45:00,114.87,114.97,114.71,114.8,12667.0,109.8104,109.906,109.6575,109.7435,12667.0
2019-08-05 09:50:00,114.8,114.95,114.62,114.74,21945.0,109.7435,109.8869,109.5715,109.6862,21945.0
2019-08-05 09:55:00,114.74,115.07,114.7,115.07,11174.0,109.6862,110.0016,109.6479,110.0016,11174.0
2019-08-05 10:00:00,115.03,115.26,115.02,115.05,14171.0,109.9634,110.1833,109.9538,109.9825,14171.0
2019-08-05 10:05:00,115.09,115.1,114.87,114.91,30480.0,110.0208,110.0303,109.8104,109.8487,30480.0
2019-08-05 10:10:00,114.92,115.0,114.86,114.92,43417.0,109.8582,109.9347,109.8009,109.8582,43417.0
2019-08-05 10:15:00,114.95,114.95,114.8,114.86,45514.0,109.8869,109.8869,109.7435,109.8009,45514.0
2019-08-05 10:20:00,114.85,114.95,114.74,114.8,28585.0,109.7913,109.8869,109.6862,109.7435,28585.0
2019-08-05 10:25:00,114.81,115.0,114.81,114.86,22918.0,109.7531,109.9347,109.7531,109.8009,22918.0
2019-08-05 10:30:00,114.83,114.91,114.73,114.79,21759.0,109.7722,109.8487,109.6766,109.734,21759.0
2019-08-05 10:35:00,114.77,114.95,114.69,114.88,22451.0,109.7148,109.8869,109.6384,109.82,22451.0
2019-08-05 10:40:00,114.86,114.89,114.48,114.49,19711.0,109.8009,109.8296,109.4376,109.4472,19711.0
2019-08-05 10:45:00,114.52,114.58,114.46,114.55,30022.0,109.4759,109.5332,109.4185,109.5045,30022.0
2019-08-05 10:50:00,114.53,114.79,114.49,114.76,21011.0,109.4854,109.734,109.4472,109.7053,21011.0
2019-08-05 10:55:00,114.78,114.78,114.61,114.73,12475.0,109.7244,109.7244,109.5619,109.6766,12475.0
2019-08-05 11:00:00,114.72,114.83,114.7,114.82,14142.0,109.6671,109.7722,109.6479,109.7626,14142.0
2019-08-05 11:05:00,114.84,114.99,114.82,114.92,17446.0,109.7818,109.9252,109.7626,109.8582,17446.0
2019-08-05 11:10:00,114.91,115.0,114.9,115.0,47307.0,109.8487,109.9347,109.8391,109.9347,47307.0
2019-08-05 11:15:00,114.96,115.05,114.94,115.02,28121.0,109.8965,109.9825,109.8774,109.9538,28121.0
2019-08-05 11:20:00,115.01,115.09,114.91,114.94,37815.0,109.9443,110.0208,109.8487,109.8774,37815.0
2019-08-05 11:25:00,114.93,115.01,114.82,114.84,25855.0,109.8678,109.9443,109.7626,109.7818,25855.0
2019-08-05 11:30:00,114.84,115.11,114.83,114.89,59980.0,109.7818,110.0399,109.7722,109.8296,59980.0
2019-08-05 11:35:00,114.85,114.92,114.54,114.56,24629.0,109.7913,109.8582,109.495,109.5141,24629.0
2019-08-05 11:40:00,114.58,114.78,114.54,114.66,8517.0,109.5332,109.7244,109.495,109.6097,8517.0
2019-08-05 11:45:00,114.67,114.72,114.58,114.64,23666.0,109.6193,109.6671,109.5332,109.5906,23666.0
2019-08-05 11:50:00,114.64,114.65,114.46,114.55,11204.0,109.5906,109.6001,109.4185,109.5045,11204.0
2019-08-05 11:55:00,114.54,114.54,114.22,114.22,18891.0,109.495,109.495,109.1891,109.1891,18891.0
2019-08-05 12:00:00,114.22,114.27,114.07,114.1,32586.0,109.1891,109.2369,109.0457,109.0744,32586.0
2019-08-05 12:05:00,114.1,114.22,113.98,113.99,30906.0,109.0744,109.1891,108.9596,108.9692,30906.0
2019-08-05 12:10:00,113.96,114.1,113.8,113.95,19145.0,108.9405,109.0744,108.7876,108.931,19145.0
2019-08-05 12:15:00,113.95,114.0,113.82,113.92,36119.0,108.931,108.9788,108.8067,108.9023,36119.0
2019-08-05 12:20:00,113.92,114.07,113.86,113.86,41222.0,108.9023,109.0457,108.8449,108.8449,41222.0
2019-08-05 12:25:00,113.86,113.91,113.35,113.35,24772.0,108.8449,108.8927,108.3574,108.3574,24772.0
2019-08-05 12:30:00,113.38,113.63,113.35,113.52,25205.0,108.3861,108.6251,108.3574,108.5199,25205.0
2019-08-05 12:35:00,113.49,113.55,113.28,113.29,33313.0,108.4912,108.5486,108.2905,108.3,33313.0
2019-08-05 12:40:00,113.27,113.35,113.21,113.3,25430.0,108.2809,108.3574,108.2236,108.3096,25430.0
2019-08-05 12:45:00,113.28,113.37,113.16,113.27,16725.0,108.2905,108.3765,108.1758,108.2809,16725.0
2019-08-05 12:50:00,113.26,113.45,113.24,113.29,16708.0,108.2714,108.453,108.2522,108.3,16708.0
2019-08-05 12:55:00,113.25,113.31,113.1,113.28,15531.0,108.2618,108.3192,108.1184,108.2905,15531.0
2019-08-05 13:00:00,113.26,113.33,113.11,113.32,14384.0,108.2714,108.3383,108.128,108.3287,14384.0
2019-08-05 13:05:00,113.31,113.46,113.29,113.4,12298.0,108.3192,108.4626,108.3,108.4052,12298.0
2019-08-05 13:10:00,113.41,113.58,113.4,113.41,8983.0,108.4148,108.5773,108.4052,108.4148,8983.0
2019-08-05 13:15:00,113.42,113.5,113.38,113.5,25265.0,108.4243,108.5008,108.3861,108.5008,25265.0
2019-08-05 13:20:00,113.53,113.78,113.53,113.75,16001.0,108.5295,108.7685,108.5295,108.7398,16001.0
2019-08-05 13:25:00,113.78,113.85,113.52,113.59,19490.0,108.7685,108.8354,108.5199,108.5868,19490.0
2019-08-05 13:30:00,113.57,113.73,113.56,113.62,12217.0,108.5677,108.7207,108.5581,108.6155,12217.0
2019-08-05 13:35:00,113.62,113.82,113.6,113.81,13914.0,108.6155,108.8067,108.5964,108.7971,13914.0
2019-08-05 13:40:00,113.81,113.81,113.51,113.53,17497.0,108.7971,108.7971,108.5103,108.5295,17497.0
2019-08-05 13:45:00,113.53,113.61,113.49,113.58,13747.0,108.5295,108.6059,108.4912,108.5773,13747.0
2019-08-05 13:50:00,113.56,113.57,113.48,113.48,16380.0,108.5581,108.5677,108.4817,108.4817,16380.0
2019-08-05 13:55:00,113.52,113.56,113.43,113.49,22675.0,108.5199,108.5581,108.4339,108.4912,22675.0
2019-08-05 14:00:00,113.47,113.64,113.44,113.56,24474.0,108.4721,108.6346,108.4434,108.5581,24474.0
2019-08-05 14:05:00,113.56,113.65,113.41,113.41,25915.0,108.5581,108.6442,108.4148,108.4148,25915.0
2019-08-05 14:10:00,113.4,113.46,113.3,113.38,18386.0,108.4052,108.4626,108.3096,108.3861,18386.0
2019-08-05 14:15:00,113.37,113.37,113.28,113.33,20197.0,108.3765,108.3765,108.2905,108.3383,20197.0
2019-08-05 14:20:00,113.33,113.36,113.04,113.11,29242.0,108.3383,108.367,108.061,108.128,29242.0
2019-08-05 14:25:00,113.09,113.09,112.67,112.67,29831.0,108.1088,108.1088,107.7073,107.7073,29831.0
2019-08-05 14:30:00,112.72,112.91,112.71,112.87,34645.0,107.7551,107.9368,107.7456,107.8985,34645.0
2019-08-05 14:35:00,112.87,113.05,112.8,112.8,25481.0,107.8985,108.0706,107.8316,107.8316,25481.0
2019-08-05 14:40:00,112.8,112.89,112.55,112.61,25439.0,107.8316,107.9177,107.5926,107.65,25439.0
2019-08-05 14:45:00,112.55,112.76,112.54,112.68,20786.0,107.5926,107.7934,107.5831,107.7169,20786.0
2019-08-05 14:50:00,112.65,112.72,112.33,112.33,26525.0,107.6882,107.7551,107.3823,107.3823,26525.0
2019-08-05 14:55:00,112.32,112.42,112.17,112.41,34997.0,107.3728,107.4684,107.2294,107.4588,34997.0
2019-08-05 15:00:00,112.44,112.58,112.15,112.25,37181.0,107.4875,107.6213,107.2103,107.3058,37181.0
2019-08-05 15:05:00,112.24,112.26,111.87,111.91,33129.0,107.2963,107.3154,106.9426,106.9808,33129.0
2019-08-05 15:10:00,111.95,112.44,111.95,112.4,40604.0,107.0191,107.4875,107.0191,107.4492,40604.0
2019-08-05 15:15:00,112.36,112.71,112.14,112.67,35770.0,107.411,107.7456,107.2007,107.7073,35770.0
2019-08-05 15:20:00,112.66,112.93,112.65,112.72,29005.0,107.6978,107.9559,107.6882,107.7551,29005.0
2019-08-05 15:25:00,112.74,112.89,112.61,112.69,19176.0,107.7743,107.9177,107.65,107.7265,19176.0
2019-08-05 15:30:00,112.66,112.9,112.53,112.83,45053.0,107.6978,107.9272,107.5735,107.8603,45053.0
2019-08-05 15:35:00,112.8,112.99,112.78,112.92,50931.0,107.8316,108.0133,107.8125,107.9463,50931.0
2019-08-05 15:40:00,112.94,113.13,112.81,113.08,44560.0,107.9655,108.1471,107.8412,108.0993,44560.0
2019-08-05 15:45:00,113.09,113.18,112.81,112.94,46237.0,108.1088,108.1949,107.8412,107.9655,46237.0
2019-08-05 15:50:00,112.92,112.92,112.55,112.69,76521.0,107.9463,107.9463,107.5926,107.7265,76521.0
2019-08-05 15:55:00,112.71,112.8,112.42,112.6,194802.0,107.7456,107.8316,107.4684,107.6404,194802.0
2019-08-06 09:30:00,117.59,121.81,117.48,118.46,8705.0,112.4106,116.4448,112.3055,113.2423,8705.0
2019-08-06 09:35:00,118.42,119.05,118.09,118.92,114304.0,113.2041,113.8063,112.8886,113.6821,114304.0
2019-08-06 09:40:00,118.88,119.79,118.54,119.45,106253.0,113.6438,114.5137,113.3188,114.1887,106253.0
2019-08-06 09:45:00,119.34,120.27,119.2,119.79,95360.0,114.0836,114.9726,113.9497,114.5137,95360.0
2019-08-06 09:50:00,119.79,119.79,119.02,119.22,50953.0,114.5137,114.5137,113.7777,113.9688,50953.0
2019-08-06 09:55:00,119.23,120.08,119.13,120.05,40227.0,113.9784,114.791,113.8828,114.7623,40227.0
2019-08-06 10:00:00,120.0,120.43,119.81,119.81,65885.0,114.7145,115.1255,114.5329,114.5329,65885.0
2019-08-06 10:05:00,119.82,119.89,119.39,119.8,37048.0,114.5424,114.6093,114.1314,114.5233,37048.0
2019-08-06 10:10:00,119.76,120.27,119.65,120.18,60541.0,114.4851,114.9726,114.3799,114.8866,60541.0
2019-08-06 10:15:00,120.17,120.26,119.91,120.12,68355.0,114.877,114.963,114.6285,114.8292,68355.0
2019-08-06 10:20:00,120.13,121.12,119.98,121.12,84053.0,114.8388,115.7852,114.6954,115.7852,84053.0
2019-08-06 10:25:00,121.09,121.37,120.53,120.83,39581.0,115.7565,116.0241,115.2211,115.5079,39581.0
2019-08-06 10:30:00,120.8,120.86,120.03,120.03,40355.0,115.4793,115.5366,114.7432,114.7432,40355.0
2019-08-06 10:35:00,120.03,120.8,119.97,120.56,35816.0,114.7432,115.4793,114.6858,115.2498,35816.0
2019-08-06 10:40:00,120.53,120.6,120.1,120.18,27609.0,115.2211,115.2881,114.8101,114.8866,27609.0
2019-08-06 10:45:00,120.16,120.4,119.97,120.05,45458.0,114.8674,115.0969,114.6858,114.7623,45458.0
2019-08-06 10:50:00,120.03,120.31,119.97,120.22,30853.0,114.7432,115.0108,114.6858,114.9248,30853.0
2019-08-06 10:55:00,120.18,120.31,119.93,120.3,21803.0,114.8866,115.0108,114.6476,115.0013,21803.0
2019-08-06 11:00:00,120.33,120.37,120.05,120.24,24965.0,115.03,115.0682,114.7623,114.9439,24965.0
2019-08-06 11:05:00,120.27,120.45,119.98,120.03,25860.0,114.9726,115.1447,114.6954,114.7432,25860.0
2019-08-06 11:10:00,120.0,120.39,119.97,120.11,38240.0,114.7145,115.0873,114.6858,114.8196,38240.0
2019-08-06 11:15:00,120.14,120.25,119.99,120.18,28567.0,114.8483,114.9535,114.7049,114.8866,28567.0
2019-08-06 11:20:00,120.19,120.34,120.05,120.07,24464.0,114.8961,115.0395,114.7623,114.7814,24464.0
2019-08-06 11:25:00,120.09,120.46,119.99,120.25,113866.0,114.8005,115.1542,114.7049,114.9535,113866.0
2019-08-06 11:30:00,120.27,120.69,120.21,120.66,38232.0,114.9726,115.3741,114.9152,115.3454,38232.0
2019-08-06 11:35:00,120.67,120.81,120.51,120.8,27091.0,115.355,115.4888,115.202,115.4793,27091.0
2019-08-06 11:40:00,120.82,120.96,120.7,120.81,28360.0,115.4984,115.6322,115.3837,115.4888,28360.0
2019-08-06 11:45:00,120.8,120.97,120.79,120.92,13950.0,115.4793,115.6418,115.4697,115.594,13950.0
2019-08-06 11:50:00,120.89,120.91,120.51,120.51,25055.0,115.5653,115.5844,115.202,115.202,25055.0
2019-08-06 11:55:00,120.51,120.81,120.51,120.6,12215.0,115.202,115.4888,115.202,115.2881,12215.0
2019-08-06 12:00:00,120.63,120.72,120.2,120.26,39265.0,115.3167,115.4028,114.9057,114.963,39265.0
2019-08-06 12:05:00,120.26,120.27,119.81,119.93,62882.0,114.963,114.9726,114.5329,114.6476,62882.0
2019-08-06 12:10:00,119.96,120.14,119.86,120.02,29670.0,114.6763,114.8483,114.5807,114.7336,29670.0
2019-08-06 12:15:00,120.04,120.04,119.88,119.93,10686.0,114.7527,114.7527,114.5998,114.6476,10686.0
2019-08-06 12:20:00,119.95,120.16,119.85,119.86,22424.0,114.6667,114.8674,114.5711,114.5807,22424.0
2019-08-06 12:25:00,119.86,120.07,119.7,120.06,33529.0,114.5807,114.7814,114.4277,114.7718,33529.0
2019-08-06 12:30:00,120.04,120.04,119.88,120.02,26629.0,114.7527,114.7527,114.5998,114.7336,26629.0
2019-08-06 12:35:00,120.03,120.11,119.79,119.85,22527.0,114.7432,114.8196,114.5137,114.5711,22527.0
2019-08-06 12:40:00,119.88,120.02,119.81,119.88,12939.0,114.5998,114.7336,114.5329,114.5998,12939.0
2019-08-06 12:45:00,119.87,119.91,119.65,119.74,30727.0,114.5902,114.6285,114.3799,114.4659,30727.0
2019-08-06 12:50:00,119.71,119.75,119.54,119.61,12748.0,114.4373,114.4755,114.2748,114.3417,12748.0
2019-08-06 12:55:00,119.62,119.81,119.61,119.75,16881.0,114.3512,114.5329,114.3417,114.4755,16881.0
2019-08-06 13:00:00,119.76,120.03,119.75,120.0,23200.0,114.4851,114.7432,114.4755,114.7145,23200.0
2019-08-06 13:05:00,119.99,120.06,119.68,119.69,28498.0,114.7049,114.7718,114.4086,114.4181,28498.0
2019-08-06 13:10:00,119.69,119.81,119.66,119.66,10093.0,114.4181,114.5329,114.3895,114.3895,10093.0
2019-08-06 13:15:00,119.66,119.71,119.54,119.59,9186.0,114.3895,114.4373,114.2748,114.3225,9186.0
2019-08-06 13:20:00,119.59,119.78,119.54,119.78,13019.0,114.3225,114.5042,114.2748,114.5042,13019.0
2019-08-06 13:25:00,119.78,119.93,119.72,119.73,7440.0,114.5042,114.6476,114.4468,114.4564,7440.0
2019-08-06 13:30:00,119.72,120.0,119.7,120.0,48430.0,114.4468,114.7145,114.4277,114.7145,48430.0
2019-08-06 13:35:00,120.01,120.1,119.96,120.06,16005.0,114.724,114.8101,114.6763,114.7718,16005.0
2019-08-06 13:40:00,120.05,120.31,120.04,120.25,20954.0,114.7623,115.0108,114.7527,114.9535,20954.0
2019-08-06 13:45:00,120.25,120.33,119.75,120.03,18703.0,114.9535,115.03,114.4755,114.7432,18703.0
2019-08-06 13:50:00,120.04,120.04,119.85,120.0,24434.0,114.7527,114.7527,114.5711,114.7145,24434.0
2019-08-06 13:55:00,120.0,120.08,119.94,120.08,7431.0,114.7145,114.791,114.6571,114.791,7431.0
2019-08-06 14:00:00,120.05,120.05,119.89,119.95,15750.0,114.7623,114.7623,114.6093,114.6667,15750.0
2019-08-06 14:05:00,119.93,120.11,119.86,120.11,14377.0,114.6476,114.8196,114.5807,114.8196,14377.0
2019-08-06 14:10:00,120.11,120.15,120.04,120.1,10787.0,114.8196,114.8579,114.7527,114.8101,10787.0
2019-08-06 14:15:00,120.12,120.4,120.07,120.11,23118.0,114.8292,115.0969,114.7814,114.8196,23118.0
2019-08-06 14:20:00,120.11,120.17,119.94,119.94,40701.0,114.8196,114.877,114.6571,114.6571,40701.0
2019-08-06 14:25:00,119.91,120.41,119.89,120.39,10901.0,114.6285,115.1064,114.6093,115.0873,10901.0
2019-08-06 14:30:00,120.39,120.7,120.36,120.62,28136.0,115.0873,115.3837,115.0586,115.3072,28136.0
2019-08-06 14:35:00,120.61,120.71,120.49,120.56,27545.0,115.2976,115.3932,115.1829,115.2498,27545.0
2019-08-06 14:40:00,120.52,120.83,120.48,120.8,16697.0,115.2116,115.5079,115.1733,115.4793,16697.0
2019-08-06 14:45:00,120.74,120.94,120.71,120.9,35052.0,115.4219,115.6131,115.3932,115.5748,35052.0
2019-08-06 14:50:00,120.92,121.0,120.65,120.72,20653.0,115.594,115.6704,115.3359,115.4028,20653.0
2019-08-06 14:55:00,120.74,120.83,120.62,120.62,20198.0,115.4219,115.5079,115.3072,115.3072,20198.0
2019-08-06 15:00:00,120.64,120.9,120.63,120.63,21877.0,115.3263,115.5748,115.3167,115.3167,21877.0
2019-08-06 15:05:00,120.64,120.65,120.46,120.48,21661.0,115.3263,115.3359,115.1542,115.1733,21661.0
2019-08-06 15:10:00,120.46,120.69,120.34,120.68,26743.0,115.1542,115.3741,115.0395,115.3645,26743.0
2019-08-06 15:15:00,120.67,120.92,120.66,120.92,31411.0,115.355,115.594,115.3454,115.594,31411.0
2019-08-06 15:20:00,120.94,121.1,120.94,121.04,43351.0,115.6131,115.766,115.6131,115.7087,43351.0
2019-08-06 15:25:00,121.04,121.05,120.47,120.66,33320.0,115.7087,115.7182,115.1638,115.3454,33320.0
2019-08-06 15:30:00,120.64,120.75,120.51,120.75,59796.0,115.3263,115.4315,115.202,115.4315,59796.0
2019-08-06 15:35:00,120.76,120.87,120.62,120.87,44840.0,115.441,115.5462,115.3072,115.5462,44840.0
2019-08-06 15:40:00,120.85,120.98,120.75,120.76,61681.0,115.5271,115.6513,115.4315,115.441,61681.0
2019-08-06 15:45:00,120.75,120.75,120.53,120.69,64863.0,115.4315,115.4315,115.2211,115.3741,64863.0
2019-08-06 15:50:00,120.69,121.18,120.67,121.13,85801.0,115.3741,115.8425,115.355,115.7947,85801.0
2019-08-06 15:55:00,121.12,121.22,120.81,121.17,170977.0,115.7852,115.8808,115.4888,115.833,170977.0
2019-08-07 09:30:00,120.55,121.13,119.73,120.32,158650.0,115.2403,115.7947,114.4564,115.0204,158650.0
2019-08-07 09:35:00,120.31,120.62,119.91,120.3,55355.0,115.0108,115.3072,114.6285,115.0013,55355.0
2019-08-07 09:40:00,120.28,120.34,119.52,119.54,52637.0,114.9822,115.0395,114.2556,114.2748,52637.0
2019-08-07 09:45:00,119.45,119.45,118.62,118.84,27708.0,114.1887,114.1887,113.3953,113.6056,27708.0
2019-08-07 09:50:00,118.75,119.18,118.74,119.18,12491.0,113.5195,113.9306,113.51,113.9306,12491.0
2019-08-07 09:55:00,119.17,119.32,118.64,118.72,41184.0,113.921,114.0644,113.4144,113.4909,41184.0
2019-08-07 10:00:00,118.79,119.08,118.56,119.0,35211.0,113.5578,113.835,113.3379,113.7585,35211.0
2019-08-07 10:05:00,119.16,119.43,118.94,119.27,16571.0,113.9115,114.1696,113.7012,114.0166,16571.0
2019-08-07 10:10:00,119.23,119.54,119.16,119.41,17223.0,113.9784,114.2748,113.9115,114.1505,17223.0
2019-08-07 10:15:00,119.37,119.76,119.3,119.69,12458.0,114.1122,114.4851,114.0453,114.4181,12458.0
2019-08-07 10:20:00,119.64,119.67,119.35,119.62,16120.0,114.3703,114.399,114.0931,114.3512,16120.0
2019-08-07 10:25:00,119.63,120.03,119.55,119.91,27081.0,114.3608,114.7432,114.2843,114.6285,27081.0
2019-08-07 10:30:00,119.87,120.2,119.87,120.01,35950.0,114.5902,114.9057,114.5902,114.724,35950.0
2019-08-07 10:35:00,119.98,120.42,119.98,120.14,21070.0,114.6954,115.116,114.6954,114.8483,21070.0
2019-08-07 10:40:00,120.19,120.2,119.9,119.95,23842.0,114.8961,114.9057,114.6189,114.6667,23842.0
2019-08-07 10:45:00,119.97,120.13,119.83,120.04,24760.0,114.6858,114.8388,114.552,114.7527,24760.0
2019-08-07 10:50:00,120.02,120.33,119.99,120.3,19269.0,114.7336,115.03,114.7049,115.0013,19269.0
2019-08-07 10:55:00,120.36,120.4,120.11,120.29,24800.0,115.0586,115.0969,114.8196,114.9917,24800.0
2019-08-07 11:00:00,120.27,120.4,119.96,119.98,15929.0,114.9726,115.0969,114.6763,114.6954,15929.0
2019-08-07 11:05:00,119.98,120.04,119.78,120.02,12495.0,114.6954,114.7527,114.5042,114.7336,12495.0
2019-08-07 11:10:00,120.03,120.19,120.01,120.06,13019.0,114.7432,114.8961,114.724,114.7718,13019.0
2019-08-07 11:15:00,120.05,120.05,119.65,119.85,16132.0,114.7623,114.7623,114.3799,114.5711,16132.0
2019-08-07 11:20:00,119.87,120.0,119.6,119.6,22575.0,114.5902,114.7145,114.3321,114.3321,22575.0
2019-08-07 11:25:00,119.65,119.92,119.58,119.78,21420.0,114.3799,114.638,114.313,114.5042,21420.0
2019-08-07 11:30:00,119.79,119.82,119.64,119.8,14304.0,114.5137,114.5424,114.3703,114.5233,14304.0
2019-08-07 11:35:00,119.79,119.85,119.58,119.67,13661.0,114.5137,114.5711,114.313,114.399,13661.0
2019-08-07 11:40:00,119.69,119.69,119.27,119.37,9313.0,114.4181,114.4181,114.0166,114.1122,9313.0
2019-08-07 11:45:00,119.36,119.49,119.21,119.36,15241.0,114.1027,114.227,113.9593,114.1027,15241.0
2019-08-07 11:50:00,119.3,119.41,119.19,119.31,14224.0,114.0453,114.1505,113.9402,114.0549,14224.0
2019-08-07 11:55:00,119.34,119.65,119.34,119.65,16359.0,114.0836,114.3799,114.0836,114.3799,16359.0
2019-08-07 12:00:00,119.65,119.76,119.56,119.68,25338.0,114.3799,114.4851,114.2939,114.4086,25338.0
2019-08-07 12:05:00,119.69,119.71,119.51,119.65,27606.0,114.4181,114.4373,114.2461,114.3799,27606.0
2019-08-07 12:10:00,119.66,119.88,119.59,119.81,13288.0,114.3895,114.5998,114.3225,114.5329,13288.0
2019-08-07 12:15:00,119.83,119.86,119.7,119.7,9228.0,114.552,114.5807,114.4277,114.4277,9228.0
2019-08-07 12:20:00,119.66,119.66,119.43,119.5,9448.0,114.3895,114.3895,114.1696,114.2365,9448.0
2019-08-07 12:25:00,119.55,119.74,119.48,119.74,10321.0,114.2843,114.4659,114.2174,114.4659,10321.0
2019-08-07 12:30:00,119.73,119.99,119.71,119.96,7589.0,114.4564,114.7049,114.4373,114.6763,7589.0
2019-08-07 12:35:00,119.98,120.04,119.91,120.03,13573.0,114.6954,114.7527,114.6285,114.7432,13573.0
2019-08-07 12:40:00,120.04,120.24,120.0,120.23,10814.0,114.7527,114.9439,114.7145,114.9344,10814.0
2019-08-07 12:45:00,120.19,120.37,120.19,120.26,11541.0,114.8961,115.0682,114.8961,114.963,11541.0
2019-08-07 12:50:00,120.29,120.43,120.27,120.4,16348.0,114.9917,115.1255,114.9726,115.0969,16348.0
2019-08-07 12:55:00,120.4,120.58,120.36,120.55,21796.0,115.0969,115.2689,115.0586,115.2403,21796.0
2019-08-07 13:00:00,120.58,120.63,120.35,120.35,52235.0,115.2689,115.3167,115.0491,115.0491,52235.0
2019-08-07 13:05:00,120.35,120.48,120.12,120.46,39744.0,115.0491,115.1733,114.8292,115.1542,39744.0
2019-08-07 13:10:00,120.45,120.46,120.13,120.16,15231.0,115.1447,115.1542,114.8388,114.8674,15231.0
2019-08-07 13:15:00,120.19,120.26,120.02,120.26,8378.0,114.8961,114.963,114.7336,114.963,8378.0
2019-08-07 13:20:00,120.26,120.32,120.14,120.2,9801.0,114.963,115.0204,114.8483,114.9057,9801.0
2019-08-07 13:25:00,120.2,120.28,120.05,120.11,12168.0,114.9057,114.9822,114.7623,114.8196,12168.0
2019-08-07 13:30:00,120.12,120.49,120.12,120.31,8198.0,114.8292,115.1829,114.8292,115.0108,8198.0
2019-08-07 13:35:00,120.31,120.52,120.25,120.44,10748.0,115.0108,115.2116,114.9535,115.1351,10748.0
2019-08-07 13:40:00,120.44,120.63,120.43,120.53,11851.0,115.1351,115.3167,115.1255,115.2211,11851.0
2019-08-07 13:45:00,120.52,120.57,120.45,120.5,17106.0,115.2116,115.2594,115.1447,115.1925,17106.0
2019-08-07 13:50:00,120.53,120.62,120.41,120.44,7207.0,115.2211,115.3072,115.1064,115.1351,7207.0
2019-08-07 13:55:00,120.48,120.49,120.23,120.24,9270.0,115.1733,115.1829,114.9344,114.9439,9270.0
2019-08-07 14:00:00,120.24,120.26,120.13,120.21,13089.0,114.9439,114.963,114.8388,114.9152,13089.0
2019-08-07 14:05:00,120.22,120.63,120.22,120.55,16696.0,114.9248,115.3167,114.9248,115.2403,16696.0
2019-08-07 14:10:00,120.59,120.59,120.38,120.38,11337.0,115.2785,115.2785,115.0778,115.0778,11337.0
2019-08-07 14:15:00,120.33,120.35,119.86,119.86,17434.0,115.03,115.0491,114.5807,114.5807,17434.0
2019-08-07 14:20:00,119.9,120.12,119.89,119.97,26646.0,114.6189,114.8292,114.6093,114.6858,26646.0
2019-08-07 14:25:00,119.98,120.53,119.98,120.53,13977.0,114.6954,115.2211,114.6954,115.2211,13977.0
2019-08-07 14:30:00,120.53,120.66,120.47,120.62,15424.0,115.2211,115.3454,115.1638,115.3072,15424.0
2019-08-07 14:35:00,120.69,120.88,120.58,120.84,20014.0,115.3741,115.5557,115.2689,115.5175,20014.0
2019-08-07 14:40:00,120.82,121.16,120.82,121.13,17771.0,115.4984,115.8234,115.4984,115.7947,17771.0
2019-08-07 14:45:00,121.09,121.4,121.0,121.14,42417.0,115.7565,116.0528,115.6704,115.8043,42417.0
2019-08-07 14:50:00,121.09,121.38,121.09,121.36,18793.0,115.7565,116.0337,115.7565,116.0146,18793.0
2019-08-07 14:55:00,121.35,121.36,121.05,121.09,15822.0,116.005,116.0146,115.7182,115.7565,15822.0
2019-08-07 15:00:00,121.09,121.11,120.77,120.82,22252.0,115.7565,115.7756,115.4506,115.4984,22252.0
2019-08-07 15:05:00,120.82,121.03,120.82,120.89,10316.0,115.4984,115.6991,115.4984,115.5653,10316.0
2019-08-07 15:10:00,120.88,121.02,120.81,120.94,11802.0,115.5557,115.6896,115.4888,115.6131,11802.0
2019-08-07 15:15:00,120.95,121.09,120.78,121.08,10307.0,115.6226,115.7565,115.4601,115.7469,10307.0
2019-08-07 15:20:00,121.08,121.2,121.0,121.03,16140.0,115.7469,115.8616,115.6704,115.6991,16140.0
2019-08-07 15:25:00,121.05,121.21,120.91,121.21,14929.0,115.7182,115.8712,115.5844,115.8712,14929.0
2019-08-07 15:30:00,121.18,121.26,121.07,121.1,29733.0,115.8425,115.919,115.7374,115.766,29733.0
2019-08-07 15:35:00,121.08,121.12,120.95,121.06,21334.0,115.7469,115.7852,115.6226,115.7278,21334.0
2019-08-07 15:40:00,121.02,121.06,120.73,120.86,23165.0,115.6896,115.7278,115.4123,115.5366,23165.0
2019-08-07 15:45:00,120.86,120.98,120.74,120.77,27558.0,115.5366,115.6513,115.4219,115.4506,27558.0
2019-08-07 15:50:00,120.76,120.83,120.63,120.73,29152.0,115.441,115.5079,115.3167,115.4123,29152.0
2019-08-07 15:55:00,120.75,121.13,120.73,120.92,77406.0,115.4315,115.7947,115.4123,115.594,77406.0
2019-08-08 09:30:00,122.06,122.55,121.51,122.39,58430.0,116.6838,117.1522,116.158,116.9992,58430.0
2019-08-08 09:35:00,122.21,123.33,121.51,121.65,40256.0,116.8271,117.8978,116.158,116.2918,40256.0
2019-08-08 09:40:00,121.62,122.35,121.5,122.22,27899.0,116.2631,116.961,116.1484,116.8367,27899.0
2019-08-08 09:45:00,122.19,122.4,121.85,122.08,21319.0,116.808,117.0088,116.483,116.7029,21319.0
2019-08-08 09:50:00,122.08,122.44,121.92,122.37,17017.0,116.7029,117.047,116.5499,116.9801,17017.0
2019-08-08 09:55:00,122.36,122.65,122.36,122.46,12906.0,116.9705,117.2478,116.9705,117.0661,12906.0
2019-08-08 10:00:00,122.51,122.56,122.25,122.41,15171.0,117.1139,117.1617,116.8654,117.0183,15171.0
2019-08-08 10:05:00,122.39,122.54,122.07,122.54,15266.0,116.9992,117.1426,116.6933,117.1426,15266.0
2019-08-08 10:10:00,122.56,122.68,122.47,122.53,18839.0,117.1617,117.2764,117.0757,117.1331,18839.0
2019-08-08 10:15:00,122.5,122.75,122.47,122.69,15189.0,117.1044,117.3434,117.0757,117.286,15189.0
2019-08-08 10:20:00,122.72,122.81,122.65,122.81,16280.0,117.3147,117.4007,117.2478,117.4007,16280.0
2019-08-08 10:25:00,122.76,123.04,122.76,122.99,19701.0,117.3529,117.6206,117.3529,117.5728,19701.0
2019-08-08 10:30:00,122.98,123.0,122.88,123.0,27043.0,117.5632,117.5824,117.4676,117.5824,27043.0
2019-08-08 10:35:00,122.96,122.98,122.82,122.83,20388.0,117.5441,117.5632,117.4103,117.4198,20388.0
2019-08-08 10:40:00,122.83,122.97,122.79,122.95,19079.0,117.4198,117.5537,117.3816,117.5346,19079.0
2019-08-08 10:45:00,122.92,123.11,122.92,122.98,27033.0,117.5059,117.6875,117.5059,117.5632,27033.0
2019-08-08 10:50:00,122.97,123.19,122.95,123.19,32244.0,117.5537,117.764,117.5346,117.764,32244.0
2019-08-08 10:55:00,123.17,123.21,123.07,123.18,15066.0,117.7449,117.7831,117.6493,117.7544,15066.0
2019-08-08 11:00:00,123.19,123.27,123.06,123.11,17825.0,117.764,117.8405,117.6397,117.6875,17825.0
2019-08-08 11:05:00,123.11,123.11,122.94,123.01,11771.0,117.6875,117.6875,117.525,117.5919,11771.0
2019-08-08 11:10:00,123.02,123.07,122.94,123.01,12890.0,117.6015,117.6493,117.525,117.5919,12890.0
2019-08-08 11:15:00,123.02,123.16,122.94,123.16,11186.0,117.6015,117.7353,117.525,117.7353,11186.0
2019-08-08 11:20:00,123.18,123.28,123.13,123.2,9561.0,117.7544,117.85,117.7066,117.7735,9561.0
2019-08-08 11:25:00,123.21,123.35,123.19,123.3,10900.0,117.7831,117.9169,117.764,117.8691,10900.0
2019-08-08 11:30:00,123.31,123.52,123.29,123.51,10582.0,117.8787,118.0794,117.8596,118.0699,10582.0
2019-08-08 11:35:00,123.51,123.71,123.5,123.59,81217.0,118.0699,118.2611,118.0603,118.1464,81217.0
2019-08-08 11:40:00,123.6,123.87,123.58,123.82,11632.0,118.1559,118.414,118.1368,118.3662,11632.0
2019-08-08 11:45:00,123.82,123.82,123.63,123.66,13255.0,118.3662,118.3662,118.1846,118.2133,13255.0
2019-08-08 11:50:00,123.62,123.74,123.59,123.66,30358.0,118.175,118.2898,118.1464,118.2133,30358.0
2019-08-08 11:55:00,123.66,123.77,123.62,123.65,15056.0,118.2133,118.3184,118.175,118.2037,15056.0
2019-08-08 12:00:00,123.65,123.75,123.56,123.73,20078.0,118.2037,118.2993,118.1177,118.2802,20078.0
2019-08-08 12:05:00,123.73,123.9,123.7,123.85,25447.0,118.2802,118.4427,118.2515,118.3949,25447.0
2019-08-08 12:10:00,123.84,123.84,123.63,123.63,6639.0,118.3854,118.3854,118.1846,118.1846,6639.0
2019-08-08 12:15:00,123.63,123.93,123.63,123.91,12033.0,118.1846,118.4714,118.1846,118.4523,12033.0
2019-08-08 12:20:00,123.91,123.93,123.83,123.87,5490.0,118.4523,118.4714,118.3758,118.414,5490.0
2019-08-08 12:25:00,123.84,123.96,123.84,123.9,8811.0,118.3854,118.5001,118.3854,118.4427,8811.0
2019-08-08 12:30:00,123.91,124.03,123.9,124.03,9072.0,118.4523,118.567,118.4427,118.567,9072.0
2019-08-08 12:35:00,123.98,124.04,123.9,123.92,8400.0,118.5192,118.5765,118.4427,118.4618,8400.0
2019-08-08 12:40:00,123.92,124.03,123.92,124.0,9008.0,118.4618,118.567,118.4618,118.5383,9008.0
2019-08-08 12:45:00,123.99,124.02,123.92,123.92,5986.0,118.5287,118.5574,118.4618,118.4618,5986.0
2019-08-08 12:50:00,123.93,124.06,123.9,124.05,7584.0,118.4714,118.5957,118.4427,118.5861,7584.0
2019-08-08 12:55:00,124.05,124.11,124.03,124.11,9102.0,118.5861,118.6435,118.567,118.6435,9102.0
2019-08-08 13:00:00,124.11,124.17,123.94,124.05,10656.0,118.6435,118.7008,118.4809,118.5861,10656.0
2019-08-08 13:05:00,124.02,124.11,123.97,123.98,11800.0,118.5574,118.6435,118.5096,118.5192,11800.0
2019-08-08 13:10:00,123.97,124.08,123.97,124.08,5545.0,118.5096,118.6148,118.5096,118.6148,5545.0
2019-08-08 13:15:00,124.07,124.1,123.88,123.88,7750.0,118.6052,118.6339,118.4236,118.4236,7750.0
2019-08-08 13:20:00,123.91,124.01,123.89,123.96,6978.0,118.4523,118.5479,118.4332,118.5001,6978.0
2019-08-08 13:25:00,123.93,123.93,123.8,123.81,9651.0,118.4714,118.4714,118.3471,118.3567,9651.0
2019-08-08 13:30:00,123.8,123.9,123.79,123.89,6055.0,118.3471,118.4427,118.3376,118.4332,6055.0
2019-08-08 13:35:00,123.91,123.95,123.87,123.9,6961.0,118.4523,118.4905,118.414,118.4427,6961.0
2019-08-08 13:40:00,123.91,123.98,123.8,123.83,8885.0,118.4523,118.5192,118.3471,118.3758,8885.0
2019-08-08 13:45:00,123.84,123.89,123.79,123.81,14940.0,118.3854,118.4332,118.3376,118.3567,14940.0
2019-08-08 13:50:00,123.8,123.86,123.76,123.86,11649.0,118.3471,118.4045,118.3089,118.4045,11649.0
2019-08-08 13:55:00,123.87,123.93,123.82,123.82,5411.0,118.414,118.4714,118.3662,118.3662,5411.0
2019-08-08 14:00:00,123.79,123.79,123.52,123.53,26001.0,118.3376,118.3376,118.0794,118.089,26001.0
2019-08-08 14:05:00,123.54,123.64,123.51,123.53,6090.0,118.0986,118.1942,118.0699,118.089,6090.0
2019-08-08 14:10:00,123.53,123.63,123.49,123.62,6000.0,118.089,118.1846,118.0508,118.175,6000.0
2019-08-08 14:15:00,123.64,123.64,123.44,123.44,4013.0,118.1942,118.1942,118.003,118.003,4013.0
2019-08-08 14:20:00,123.46,123.54,123.4,123.5,5750.0,118.0221,118.0986,117.9647,118.0603,5750.0
2019-08-08 14:25:00,123.52,123.55,123.44,123.46,5398.0,118.0794,118.1081,118.003,118.0221,5398.0
2019-08-08 14:30:00,123.48,123.57,123.43,123.44,19523.0,118.0412,118.1272,117.9934,118.003,19523.0
2019-08-08 14:35:00,123.44,123.53,123.41,123.53,5079.0,118.003,118.089,117.9743,118.089,5079.0
2019-08-08 14:40:00,123.53,123.57,123.48,123.54,3370.0,118.089,118.1272,118.0412,118.0986,3370.0
2019-08-08 14:45:00,123.55,123.56,123.33,123.35,8002.0,118.1081,118.1177,117.8978,117.9169,8002.0
2019-08-08 14:50:00,123.37,123.63,123.36,123.61,23253.0,117.9361,118.1846,117.9265,118.1655,23253.0
2019-08-08 14:55:00,123.59,123.76,123.58,123.62,8891.0,118.1464,118.3089,118.1368,118.175,8891.0
2019-08-08 15:00:00,123.65,123.87,123.65,123.85,17948.0,118.2037,118.414,118.2037,118.3949,17948.0
2019-08-08 15:05:00,123.83,123.87,123.77,123.82,12029.0,118.3758,118.414,118.3184,118.3662,12029.0
2019-08-08 15:10:00,123.82,123.82,123.64,123.65,10035.0,118.3662,118.3662,118.1942,118.2037,10035.0
2019-08-08 15:15:00,123.65,123.73,123.58,123.69,9696.0,118.2037,118.2802,118.1368,118.242,9696.0
2019-08-08 15:20:00,123.7,123.79,123.68,123.72,10478.0,118.2515,118.3376,118.2324,118.2706,10478.0
2019-08-08 15:25:00,123.73,123.81,123.66,123.77,18315.0,118.2802,118.3567,118.2133,118.3184,18315.0
2019-08-08 15:30:00,123.75,123.92,123.74,123.87,14723.0,118.2993,118.4618,118.2898,118.414,14723.0
2019-08-08 15:35:00,123.89,124.0,123.87,123.99,17133.0,118.4332,118.5383,118.414,118.5287,17133.0
2019-08-08 15:40:00,123.98,124.3,123.97,124.3,63733.0,118.5192,118.8251,118.5096,118.8251,63733.0
2019-08-08 15:45:00,124.28,124.34,124.09,124.11,30199.0,118.806,118.8633,118.6243,118.6435,30199.0
2019-08-08 15:50:00,124.1,124.18,124.0,124.07,36844.0,118.6339,118.7104,118.5383,118.6052,36844.0
2019-08-08 15:55:00,124.06,124.22,123.9,124.12,104927.0,118.5957,118.7486,118.4427,118.653,104927.0
2019-08-09 09:30:00,124.12,124.8,124.12,124.52,48008.0,118.653,119.3031,118.653,119.0354,48008.0
2019-08-09 09:35:00,124.63,124.88,124.21,124.22,19253.0,119.1406,119.3795,118.7391,118.7486,19253.0
2019-08-09 09:40:00,124.17,124.34,123.98,124.16,13576.0,118.7008,118.8633,118.5192,118.6913,13576.0
2019-08-09 09:45:00,124.19,124.56,124.0,124.42,7897.0,118.7199,119.0736,118.5383,118.9398,7897.0
2019-08-09 09:50:00,124.38,124.52,124.35,124.52,4609.0,118.9016,119.0354,118.8729,119.0354,4609.0
2019-08-09 09:55:00,124.52,124.74,124.48,124.55,12254.0,119.0354,119.2457,118.9972,119.0641,12254.0
2019-08-09 10:00:00,124.59,124.65,124.37,124.63,12762.0,119.1023,119.1597,118.892,119.1406,12762.0
2019-08-09 10:05:00,124.72,124.9,124.24,124.35,26442.0,119.2266,119.3987,118.7677,118.8729,26442.0
2019-08-09 10:10:00,124.38,124.59,124.37,124.51,4029.0,118.9016,119.1023,118.892,119.0258,4029.0
2019-08-09 10:15:00,124.52,124.55,124.12,124.23,14556.0,119.0354,119.0641,118.653,118.7582,14556.0
2019-08-09 10:20:00,124.28,124.34,124.11,124.34,21571.0,118.806,118.8633,118.6435,118.8633,21571.0
2019-08-09 10:25:00,124.34,124.59,124.28,124.41,16916.0,118.8633,119.1023,118.806,118.9302,16916.0
2019-08-09 10:30:00,124.45,124.57,124.24,124.32,14742.0,118.9685,119.0832,118.7677,118.8442,14742.0
2019-08-09 10:35:00,124.29,124.48,124.26,124.37,19192.0,118.8155,118.9972,118.7869,118.892,19192.0
2019-08-09 10:40:00,124.37,124.37,124.02,124.09,7223.0,118.892,118.892,118.5574,118.6243,7223.0
2019-08-09 10:45:00,124.12,124.2,123.92,123.96,12163.0,118.653,118.7295,118.4618,118.5001,12163.0
2019-08-09 10:50:00,123.93,124.37,123.93,124.29,28440.0,118.4714,118.892,118.4714,118.8155,28440.0
2019-08-09 10:55:00,124.24,124.48,124.22,124.45,13305.0,118.7677,118.9972,118.7486,118.9685,13305.0
2019-08-09 11:00:00,124.48,124.58,124.33,124.46,11083.0,118.9972,119.0928,118.8538,118.978,11083.0
2019-08-09 11:05:00,124.44,124.57,124.3,124.38,14733.0,118.9589,119.0832,118.8251,118.9016,14733.0
2019-08-09 11:10:00,124.35,124.59,124.3,124.58,8481.0,118.8729,119.1023,118.8251,119.0928,8481.0
2019-08-09 11:15:00,124.57,124.66,124.54,124.56,9229.0,119.0832,119.1692,119.0545,119.0736,9229.0
2019-08-09 11:20:00,124.55,124.61,124.28,124.28,12558.0,119.0641,119.1214,118.806,118.806,12558.0
2019-08-09 11:25:00,124.3,124.39,124.18,124.23,8759.0,118.8251,118.9111,118.7104,118.7582,8759.0
2019-08-09 11:30:00,124.28,124.48,124.25,124.48,7674.0,118.806,118.9972,118.7773,118.9972,7674.0
2019-08-09 11:35:00,124.49,124.55,124.38,124.38,8386.0,119.0067,119.0641,118.9016,118.9016,8386.0
2019-08-09 11:40:00,124.36,124.47,124.31,124.4,8358.0,118.8824,118.9876,118.8347,118.9207,8358.0
2019-08-09 11:45:00,124.4,124.62,124.39,124.62,16872.0,118.9207,119.131,118.9111,119.131,16872.0
2019-08-09 11:50:00,124.59,124.68,124.53,124.54,6244.0,119.1023,119.1884,119.045,119.0545,6244.0
2019-08-09 11:55:00,124.51,124.53,124.29,124.42,10849.0,119.0258,119.045,118.8155,118.9398,10849.0
2019-08-09 12:00:00,124.39,124.57,124.39,124.43,11224.0,118.9111,119.0832,118.9111,118.9494,11224.0
2019-08-09 12:05:00,124.41,124.46,124.35,124.39,10416.0,118.9302,118.978,118.8729,118.9111,10416.0
2019-08-09 12:10:00,124.4,124.48,124.35,124.44,4073.0,118.9207,118.9972,118.8729,118.9589,4073.0
2019-08-09 12:15:00,124.42,124.44,124.07,124.07,4801.0,118.9398,118.9589,118.6052,118.6052,4801.0
2019-08-09 12:20:00,124.07,124.13,123.96,124.09,4371.0,118.6052,118.6626,118.5001,118.6243,4371.0
2019-08-09 12:25:00,124.07,124.14,124.03,124.07,5412.0,118.6052,118.6721,118.567,118.6052,5412.0
2019-08-09 12:30:00,124.07,124.19,124.05,124.17,7742.0,118.6052,118.7199,118.5861,118.7008,7742.0
2019-08-09 12:35:00,124.21,124.21,124.01,124.2,7288.0,118.7391,118.7391,118.5479,118.7295,7288.0
2019-08-09 12:40:00,124.18,124.46,124.17,124.45,8461.0,118.7104,118.978,118.7008,118.9685,8461.0
2019-08-09 12:45:00,124.44,124.55,124.43,124.53,4491.0,118.9589,119.0641,118.9494,119.045,4491.0
2019-08-09 12:50:00,124.52,125.02,124.52,125.02,5750.0,119.0354,119.5134,119.0354,119.5134,5750.0
2019-08-09 12:55:00,125.05,125.14,124.74,124.74,9433.0,119.5421,119.6281,119.2457,119.2457,9433.0
2019-08-09 13:00:00,124.83,124.91,124.83,124.87,3044.0,119.3317,119.4082,119.3317,119.37,3044.0
2019-08-09 13:05:00,124.87,124.98,124.84,124.96,6631.0,119.37,119.4751,119.3413,119.456,6631.0
2019-08-09 13:10:00,124.97,124.97,124.83,124.96,7876.0,119.4656,119.4656,119.3317,119.456,7876.0
2019-08-09 13:15:00,124.94,125.17,124.9,125.1,8833.0,119.4369,119.6568,119.3987,119.5899,8833.0
2019-08-09 13:20:00,125.13,125.36,125.11,125.31,6003.0,119.6185,119.8384,119.5994,119.7906,6003.0
2019-08-09 13:25:00,125.29,125.44,125.25,125.31,10787.0,119.7715,119.9149,119.7332,119.7906,10787.0
2019-08-09 13:30:00,125.36,125.51,125.3,125.46,5962.0,119.8384,119.9818,119.781,119.934,5962.0
2019-08-09 13:35:00,125.5,125.51,125.39,125.5,5344.0,119.9722,119.9818,119.8671,119.9722,5344.0
2019-08-09 13:40:00,125.5,125.57,125.48,125.49,4417.0,119.9722,120.0392,119.9531,119.9627,4417.0
2019-08-09 13:45:00,125.5,125.5,125.35,125.43,6636.0,119.9722,119.9722,119.8288,119.9053,6636.0
2019-08-09 13:50:00,125.43,125.49,125.31,125.45,6499.0,119.9053,119.9627,119.7906,119.9244,6499.0
2019-08-09 13:55:00,125.44,125.46,125.36,125.37,5324.0,119.9149,119.934,119.8384,119.848,5324.0
2019-08-09 14:00:00,125.38,125.41,125.27,125.34,6256.0,119.8575,119.8862,119.7524,119.8193,6256.0
2019-08-09 14:05:00,125.34,125.41,125.29,125.41,7131.0,119.8193,119.8862,119.7715,119.8862,7131.0
2019-08-09 14:10:00,125.4,125.45,125.36,125.36,3555.0,119.8766,119.9244,119.8384,119.8384,3555.0
2019-08-09 14:15:00,125.38,125.42,125.25,125.34,6105.0,119.8575,119.8958,119.7332,119.8193,6105.0
2019-08-09 14:20:00,125.32,125.38,125.25,125.38,4423.0,119.8002,119.8575,119.7332,119.8575,4423.0
2019-08-09 14:25:00,125.39,125.64,125.39,125.57,10836.0,119.8671,120.1061,119.8671,120.0392,10836.0
2019-08-09 14:30:00,125.59,125.62,125.51,125.56,10818.0,120.0583,120.087,119.9818,120.0296,10818.0
2019-08-09 14:35:00,125.46,125.48,125.28,125.31,9121.0,119.934,119.9531,119.7619,119.7906,9121.0
2019-08-09 14:40:00,125.31,125.39,125.29,125.3,4577.0,119.7906,119.8671,119.7715,119.781,4577.0
2019-08-09 14:45:00,125.3,125.35,125.22,125.23,7337.0,119.781,119.8288,119.7046,119.7141,7337.0
2019-08-09 14:50:00,125.17,125.36,125.05,125.22,44152.0,119.6568,119.8384,119.5421,119.7046,44152.0
2019-08-09 14:55:00,125.25,125.42,125.25,125.31,10151.0,119.7332,119.8958,119.7332,119.7906,10151.0
2019-08-09 15:00:00,125.3,125.59,125.29,125.53,8739.0,119.781,120.0583,119.7715,120.0009,8739.0
2019-08-09 15:05:00,125.53,125.79,125.52,125.63,18709.0,120.0009,120.2495,119.9914,120.0965,18709.0
2019-08-09 15:10:00,125.62,125.7,125.58,125.66,7102.0,120.087,120.1634,120.0487,120.1252,7102.0
2019-08-09 15:15:00,125.66,125.66,125.44,125.49,8365.0,120.1252,120.1252,119.9149,119.9627,8365.0
2019-08-09 15:20:00,125.51,125.62,125.48,125.59,9058.0,119.9818,120.087,119.9531,120.0583,9058.0
2019-08-09 15:25:00,125.61,125.63,125.52,125.61,11349.0,120.0774,120.0965,119.9914,120.0774,11349.0
2019-08-09 15:30:00,125.6,125.88,125.52,125.61,26655.0,120.0678,120.3355,119.9914,120.0774,26655.0
2019-08-09 15:35:00,125.63,125.79,125.56,125.73,20427.0,120.0965,120.2495,120.0296,120.1921,20427.0
2019-08-09 15:40:00,125.71,125.71,125.56,125.63,43243.0,120.173,120.173,120.0296,120.0965,43243.0
2019-08-09 15:45:00,125.62,125.69,125.52,125.54,24197.0,120.087,120.1539,119.9914,120.0105,24197.0
2019-08-09 15:50:00,125.54,125.58,125.3,125.32,30150.0,120.0105,120.0487,119.781,119.8002,30150.0
2019-08-09 15:55:00,125.32,125.32,125.04,125.11,104609.0,119.8002,119.8002,119.5325,119.5994,104609.0
2019-08-12 09:30:00,123.97,124.47,123.01,123.08,64811.0,118.5096,118.9876,117.5919,117.6588,64811.0
2019-08-12 09:35:00,123.22,123.23,122.26,122.41,28126.0,117.7927,117.8022,116.8749,117.0183,28126.0
2019-08-12 09:40:00,122.3,122.59,122.27,122.36,20689.0,116.9132,117.1904,116.8845,116.9705,20689.0
2019-08-12 09:45:00,122.41,122.83,122.36,122.79,27396.0,117.0183,117.4198,116.9705,117.3816,27396.0
2019-08-12 09:50:00,122.75,123.17,122.74,123.05,10578.0,117.3434,117.7449,117.3338,117.6301,10578.0
2019-08-12 09:55:00,123.07,123.57,123.02,123.17,16464.0,117.6493,118.1272,117.6015,117.7449,16464.0
2019-08-12 10:00:00,123.17,123.44,122.85,123.09,25740.0,117.7449,118.003,117.439,117.6684,25740.0
2019-08-12 10:05:00,123.02,123.26,122.93,123.24,12447.0,117.6015,117.8309,117.5154,117.8118,12447.0
2019-08-12 10:10:00,123.21,123.79,123.21,123.79,18711.0,117.7831,118.3376,117.7831,118.3376,18711.0
2019-08-12 10:15:00,123.71,124.18,123.71,124.18,8982.0,118.2611,118.7104,118.2611,118.7104,8982.0
2019-08-12 10:20:00,124.35,124.44,124.2,124.33,10553.0,118.8729,118.9589,118.7295,118.8538,10553.0
2019-08-12 10:25:00,124.35,124.42,123.97,123.97,8163.0,118.8729,118.9398,118.5096,118.5096,8163.0
2019-08-12 10:30:00,124.07,124.17,123.98,124.05,14074.0,118.6052,118.7008,118.5192,118.5861,14074.0
2019-08-12 10:35:00,124.06,124.07,123.86,123.92,7196.0,118.5957,118.6052,118.4045,118.4618,7196.0
2019-08-12 10:40:00,123.97,124.06,123.87,124.02,10828.0,118.5096,118.5957,118.414,118.5574,10828.0
2019-08-12 10:45:00,123.99,124.01,123.73,123.86,21063.0,118.5287,118.5479,118.2802,118.4045,21063.0
2019-08-12 10:50:00,123.87,123.98,123.83,123.93,6449.0,118.414,118.5192,118.3758,118.4714,6449.0
2019-08-12 10:55:00,123.94,123.97,123.85,123.91,9406.0,118.4809,118.5096,118.3949,118.4523,9406.0
2019-08-12 11:00:00,123.88,123.97,123.61,123.65,9922.0,118.4236,118.5096,118.1655,118.2037,9922.0
2019-08-12 11:05:00,123.67,123.74,123.57,123.63,7509.0,118.2228,118.2898,118.1272,118.1846,7509.0
2019-08-12 11:10:00,123.62,123.62,123.21,123.31,11421.0,118.175,118.175,117.7831,117.8787,11421.0
2019-08-12 11:15:00,123.3,123.44,123.27,123.43,9758.0,117.8691,118.003,117.8405,117.9934,9758.0
2019-08-12 11:20:00,123.46,123.64,123.44,123.62,7332.0,118.0221,118.1942,118.003,118.175,7332.0
2019-08-12 11:25:00,123.61,123.74,123.61,123.72,7658.0,118.1655,118.2898,118.1655,118.2706,7658.0
2019-08-12 11:30:00,123.71,123.81,123.43,123.46,11006.0,118.2611,118.3567,117.9934,118.0221,11006.0
2019-08-12 11:35:00,123.42,123.55,123.42,123.55,6893.0,117.9839,118.1081,117.9839,118.1081,6893.0
2019-08-12 11:40:00,123.55,123.65,123.49,123.65,6237.0,118.1081,118.2037,118.0508,118.2037,6237.0
2019-08-12 11:45:00,123.63,123.67,123.51,123.54,18257.0,118.1846,118.2228,118.0699,118.0986,18257.0
2019-08-12 11:50:00,123.54,123.68,123.53,123.62,9755.0,118.0986,118.2324,118.089,118.175,9755.0
2019-08-12 11:55:00,123.63,123.72,123.48,123.48,9488.0,118.1846,118.2706,118.0412,118.0412,9488.0
2019-08-12 12:00:00,123.5,123.69,123.48,123.59,7490.0,118.0603,118.242,118.0412,118.1464,7490.0
2019-08-12 12:05:00,123.59,123.74,123.55,123.73,8433.0,118.1464,118.2898,118.1081,118.2802,8433.0
2019-08-12 12:10:00,123.76,123.82,123.7,123.78,7400.0,118.3089,118.3662,118.2515,118.328,7400.0
2019-08-12 12:15:00,123.76,123.8,123.59,123.75,32932.0,118.3089,118.3471,118.1464,118.2993,32932.0
2019-08-12 12:20:00,123.77,123.92,123.77,123.84,5235.0,118.3184,118.4618,118.3184,118.3854,5235.0
2019-08-12 12:25:00,123.8,123.87,123.69,123.81,3535.0,118.3471,118.414,118.242,118.3567,3535.0
2019-08-12 12:30:00,123.83,123.94,123.81,123.89,6081.0,118.3758,118.4809,118.3567,118.4332,6081.0
2019-08-12 12:35:00,123.9,123.92,123.78,123.8,6222.0,118.4427,118.4618,118.328,118.3471,6222.0
2019-08-12 12:40:00,123.81,123.81,123.55,123.67,9005.0,118.3567,118.3567,118.1081,118.2228,9005.0
2019-08-12 12:45:00,123.59,123.64,123.49,123.61,15908.0,118.1464,118.1942,118.0508,118.1655,15908.0
2019-08-12 12:50:00,123.68,123.72,123.38,123.44,8508.0,118.2324,118.2706,117.9456,118.003,8508.0
2019-08-12 12:55:00,123.44,123.58,123.43,123.51,11544.0,118.003,118.1368,117.9934,118.0699,11544.0
2019-08-12 13:00:00,123.5,123.52,123.36,123.4,4221.0,118.0603,118.0794,117.9265,117.9647,4221.0
2019-08-12 13:05:00,123.42,123.51,123.4,123.4,5959.0,117.9839,118.0699,117.9647,117.9647,5959.0
2019-08-12 13:10:00,123.44,123.54,123.41,123.51,4142.0,118.003,118.0986,117.9743,118.0699,4142.0
2019-08-12 13:15:00,123.48,123.54,123.31,123.39,5627.0,118.0412,118.0986,117.8787,117.9552,5627.0
2019-08-12 13:20:00,123.39,123.55,123.39,123.49,3744.0,117.9552,118.1081,117.9552,118.0508,3744.0
2019-08-12 13:25:00,123.49,123.64,123.47,123.56,6851.0,118.0508,118.1942,118.0317,118.1177,6851.0
2019-08-12 13:30:00,123.56,123.57,123.48,123.53,9163.0,118.1177,118.1272,118.0412,118.089,9163.0
2019-08-12 13:35:00,123.54,123.54,123.31,123.31,6591.0,118.0986,118.0986,117.8787,117.8787,6591.0
2019-08-12 13:40:00,123.31,123.46,123.25,123.27,9494.0,117.8787,118.0221,117.8213,117.8405,9494.0
2019-08-12 13:45:00,123.31,123.34,123.19,123.21,5717.0,117.8787,117.9074,117.764,117.7831,5717.0
2019-08-12 13:50:00,123.17,123.29,123.0,123.26,20988.0,117.7449,117.8596,117.5824,117.8309,20988.0
2019-08-12 13:55:00,123.22,123.26,123.17,123.24,6900.0,117.7927,117.8309,117.7449,117.8118,6900.0
2019-08-12 14:00:00,123.26,123.28,123.13,123.22,4782.0,117.8309,117.85,117.7066,117.7927,4782.0
2019-08-12 14:05:00,123.24,123.34,123.2,123.28,6459.0,117.8118,117.9074,117.7735,117.85,6459.0
2019-08-12 14:10:00,123.27,123.39,123.25,123.37,5375.0,117.8405,117.9552,117.8213,117.9361,5375.0
2019-08-12 14:15:00,123.38,123.39,123.14,123.15,6689.0,117.9456,117.9552,117.7162,117.7257,6689.0
2019-08-12 14:20:00,123.12,123.18,123.04,123.09,6579.0,117.6971,117.7544,117.6206,117.6684,6579.0
2019-08-12 14:25:00,123.09,123.13,123.01,123.06,7017.0,117.6684,117.7066,117.5919,117.6397,7017.0
2019-08-12 14:30:00,123.04,123.19,123.04,123.15,8043.0,117.6206,117.764,117.6206,117.7257,8043.0
2019-08-12 14:35:00,123.17,123.29,123.12,123.19,8171.0,117.7449,117.8596,117.6971,117.764,8171.0
2019-08-12 14:40:00,123.18,123.18,122.8,122.8,13081.0,117.7544,117.7544,117.3912,117.3912,13081.0
2019-08-12 14:45:00,122.84,123.0,122.77,122.77,7491.0,117.4294,117.5824,117.3625,117.3625,7491.0
2019-08-12 14:50:00,122.79,123.09,122.79,122.97,9134.0,117.3816,117.6684,117.3816,117.5537,9134.0
2019-08-12 14:55:00,123.02,123.09,122.86,122.98,8367.0,117.6015,117.6684,117.4485,117.5632,8367.0
2019-08-12 15:00:00,123.01,123.36,122.87,123.32,8602.0,117.5919,117.9265,117.4581,117.8883,8602.0
2019-08-12 15:05:00,123.32,123.32,122.82,123.16,12579.0,117.8883,117.8883,117.4103,117.7353,12579.0
2019-08-12 15:10:00,123.12,123.2,123.0,123.06,12847.0,117.6971,117.7735,117.5824,117.6397,12847.0
2019-08-12 15:15:00,123.06,123.42,123.06,123.42,4484.0,117.6397,117.9839,117.6397,117.9839,4484.0
2019-08-12 15:20:00,123.46,123.46,123.26,123.41,19560.0,118.0221,118.0221,117.8309,117.9743,19560.0
2019-08-12 15:25:00,123.46,123.56,123.37,123.55,7715.0,118.0221,118.1177,117.9361,118.1081,7715.0
2019-08-12 15:30:00,123.53,123.66,123.53,123.65,3383.0,118.089,118.2133,118.089,118.2037,3383.0
2019-08-12 15:35:00,123.65,123.65,123.65,123.65,0.0,118.2037,118.2037,118.2037,118.2037,0.0
2019-08-12 15:40:00,123.65,123.65,123.65,123.65,0.0,118.2037,118.2037,118.2037,118.2037,0.0
2019-08-12 15:45:00,123.64,123.81,123.59,123.72,6455.0,118.1942,118.3567,118.1464,118.2706,6455.0
2019-08-12 15:50:00,123.77,123.82,123.69,123.74,18388.0,118.3184,118.3662,118.242,118.2898,18388.0
2019-08-12 15:55:00,123.74,124.15,123.73,123.94,41910.0,118.2898,118.6817,118.2802,118.4809,41910.0
2019-08-13 09:30:00,122.54,124.32,122.54,124.12,29680.0,117.1426,118.8442,117.1426,118.653,29680.0
2019-08-13 09:35:00,124.1,124.88,123.99,124.67,16420.0,118.6339,119.3795,118.5287,119.1788,16420.0
2019-08-13 09:40:00,124.67,124.67,123.86,124.16,24689.0,119.1788,119.1788,118.4045,118.6913,24689.0
2019-08-13 09:45:00,124.29,125.44,124.16,124.72,21680.0,118.8155,119.9149,118.6913,119.2266,21680.0
2019-08-13 09:50:00,124.63,124.71,124.36,124.57,12932.0,119.1406,119.217,118.8824,119.0832,12932.0
2019-08-13 09:55:00,124.55,124.87,124.23,124.32,34837.0,119.0641,119.37,118.7582,118.8442,34837.0
2019-08-13 10:00:00,124.28,124.49,124.17,124.45,14802.0,118.806,119.0067,118.7008,118.9685,14802.0
2019-08-13 10:05:00,124.39,124.66,124.3,124.66,11183.0,118.9111,119.1692,118.8251,119.1692,11183.0
2019-08-13 10:10:00,124.67,124.95,124.54,124.94,17825.0,119.1788,119.4465,119.0545,119.4369,17825.0
2019-08-13 10:15:00,125.02,125.19,124.89,125.18,40434.0,119.5134,119.6759,119.3891,119.6663,40434.0
2019-08-13 10:20:00,125.18,125.18,124.87,124.91,15545.0,119.6663,119.6663,119.37,119.4082,15545.0
2019-08-13 10:25:00,124.95,125.48,124.95,125.34,14990.0,119.4465,119.9531,119.4465,119.8193,14990.0
2019-08-13 10:30:00,125.33,125.37,125.05,125.11,14192.0,119.8097,119.848,119.5421,119.5994,14192.0
2019-08-13 10:35:00,125.09,125.21,125.0,125.02,29755.0,119.5803,119.695,119.4943,119.5134,29755.0
2019-08-13 10:40:00,124.98,125.05,124.71,124.86,19979.0,119.4751,119.5421,119.217,119.3604,19979.0
2019-08-13 10:45:00,124.88,124.99,124.73,124.83,10795.0,119.3795,119.4847,119.2362,119.3317,10795.0
2019-08-13 10:50:00,124.81,124.86,124.71,124.77,10268.0,119.3126,119.3604,119.217,119.2744,10268.0
2019-08-13 10:55:00,124.73,124.9,124.52,124.62,18356.0,119.2362,119.3987,119.0354,119.131,18356.0
2019-08-13 11:00:00,124.63,124.66,124.48,124.53,10956.0,119.1406,119.1692,118.9972,119.045,10956.0
2019-08-13 11:05:00,124.56,124.75,124.56,124.75,7366.0,119.0736,119.2553,119.0736,119.2553,7366.0
2019-08-13 11:10:00,124.74,124.81,124.66,124.74,7352.0,119.2457,119.3126,119.1692,119.2457,7352.0
2019-08-13 11:15:00,124.74,124.75,124.49,124.52,14742.0,119.2457,119.2553,119.0067,119.0354,14742.0
2019-08-13 11:20:00,124.48,124.64,124.35,124.41,10954.0,118.9972,119.1501,118.8729,118.9302,10954.0
2019-08-13 11:25:00,124.4,124.61,124.27,124.6,13057.0,118.9207,119.1214,118.7964,119.1119,13057.0
2019-08-13 11:30:00,124.61,124.61,124.41,124.5,11303.0,119.1214,119.1214,118.9302,119.0163,11303.0
2019-08-13 11:35:00,124.47,124.74,124.47,124.58,9804.0,118.9876,119.2457,118.9876,119.0928,9804.0
2019-08-13 11:40:00,124.63,124.77,124.6,124.7,7009.0,119.1406,119.2744,119.1119,119.2075,7009.0
2019-08-13 11:45:00,124.78,124.79,124.67,124.72,5980.0,119.284,119.2935,119.1788,119.2266,5980.0
2019-08-13 11:50:00,124.75,124.75,124.55,124.63,6298.0,119.2553,119.2553,119.0641,119.1406,6298.0
2019-08-13 11:55:00,124.64,124.77,124.61,124.74,6857.0,119.1501,119.2744,119.1214,119.2457,6857.0
2019-08-13 12:00:00,124.76,124.94,124.73,124.84,7224.0,119.2648,119.4369,119.2362,119.3413,7224.0
2019-08-13 12:05:00,124.8,124.93,124.78,124.87,7249.0,119.3031,119.4273,119.284,119.37,7249.0
2019-08-13 12:10:00,124.89,124.93,124.79,124.93,5571.0,119.3891,119.4273,119.2935,119.4273,5571.0
2019-08-13 12:15:00,124.94,125.08,124.93,125.08,10296.0,119.4369,119.5707,119.4273,119.5707,10296.0
2019-08-13 12:20:00,125.14,125.25,125.07,125.13,11126.0,119.6281,119.7332,119.5612,119.6185,11126.0
2019-08-13 12:25:00,125.13,125.17,125.02,125.02,3782.0,119.6185,119.6568,119.5134,119.5134,3782.0
2019-08-13 12:30:00,125.04,125.04,124.85,124.85,20955.0,119.5325,119.5325,119.3509,119.3509,20955.0
2019-08-13 12:35:00,124.86,124.97,124.85,124.9,6169.0,119.3604,119.4656,119.3509,119.3987,6169.0
2019-08-13 12:40:00,124.91,124.95,124.87,124.88,12182.0,119.4082,119.4465,119.37,119.3795,12182.0
2019-08-13 12:45:00,124.87,124.95,124.84,124.9,9170.0,119.37,119.4465,119.3413,119.3987,9170.0
2019-08-13 12:50:00,124.89,124.95,124.79,124.79,6448.0,119.3891,119.4465,119.2935,119.2935,6448.0
2019-08-13 12:55:00,124.79,124.79,124.65,124.77,10786.0,119.2935,119.2935,119.1597,119.2744,10786.0
2019-08-13 13:00:00,124.75,124.9,124.65,124.88,4702.0,119.2553,119.3987,119.1597,119.3795,4702.0
2019-08-13 13:05:00,124.88,124.96,124.86,124.9,6050.0,119.3795,119.456,119.3604,119.3987,6050.0
2019-08-13 13:10:00,124.91,125.01,124.91,124.98,6244.0,119.4082,119.5038,119.4082,119.4751,6244.0
2019-08-13 13:15:00,125.0,125.09,124.56,124.71,12678.0,119.4943,119.5803,119.0736,119.217,12678.0
2019-08-13 13:20:00,124.66,124.85,124.62,124.71,4240.0,119.1692,119.3509,119.131,119.217,4240.0
2019-08-13 13:25:00,124.71,124.81,124.68,124.78,6313.0,119.217,119.3126,119.1884,119.284,6313.0
2019-08-13 13:30:00,124.8,124.84,124.72,124.78,7218.0,119.3031,119.3413,119.2266,119.284,7218.0
2019-08-13 13:35:00,124.78,124.89,124.73,124.73,4456.0,119.284,119.3891,119.2362,119.2362,4456.0
2019-08-13 13:40:00,124.73,124.8,124.61,124.68,12133.0,119.2362,119.3031,119.1214,119.1884,12133.0
2019-08-13 13:45:00,124.67,124.75,124.67,124.71,9300.0,119.1788,119.2553,119.1788,119.217,9300.0
2019-08-13 13:50:00,124.71,124.88,124.71,124.87,7095.0,119.217,119.3795,119.217,119.37,7095.0
2019-08-13 13:55:00,124.86,124.91,124.78,124.88,13882.0,119.3604,119.4082,119.284,119.3795,13882.0
2019-08-13 14:00:00,124.89,124.98,124.84,124.93,14953.0,119.3891,119.4751,119.3413,119.4273,14953.0
2019-08-13 14:05:00,124.9,125.01,124.86,125.01,8425.0,119.3987,119.5038,119.3604,119.5038,8425.0
2019-08-13 14:10:00,125.01,125.09,125.01,125.06,11740.0,119.5038,119.5803,119.5038,119.5516,11740.0
2019-08-13 14:15:00,125.08,125.17,125.02,125.07,10141.0,119.5707,119.6568,119.5134,119.5612,10141.0
2019-08-13 14:20:00,125.06,125.14,125.03,125.04,10018.0,119.5516,119.6281,119.5229,119.5325,10018.0
2019-08-13 14:25:00,125.07,125.3,125.05,125.27,8567.0,119.5612,119.781,119.5421,119.7524,8567.0
2019-08-13 14:30:00,125.28,125.34,125.18,125.34,15684.0,119.7619,119.8193,119.6663,119.8193,15684.0
2019-08-13 14:35:00,125.31,125.31,125.14,125.24,10512.0,119.7906,119.7906,119.6281,119.7237,10512.0
2019-08-13 14:40:00,125.24,125.26,125.1,125.18,13838.0,119.7237,119.7428,119.5899,119.6663,13838.0
2019-08-13 14:45:00,125.18,125.23,125.12,125.21,11247.0,119.6663,119.7141,119.609,119.695,11247.0
2019-08-13 14:50:00,125.21,125.22,125.12,125.15,13556.0,119.695,119.7046,119.609,119.6377,13556.0
2019-08-13 14:55:00,125.11,125.19,125.09,125.16,11542.0,119.5994,119.6759,119.5803,119.6472,11542.0
2019-08-13 15:00:00,125.16,125.18,124.96,124.98,10699.0,119.6472,119.6663,119.456,119.4751,10699.0
2019-08-13 15:05:00,124.97,124.98,124.79,124.9,13417.0,119.4656,119.4751,119.2935,119.3987,13417.0
2019-08-13 15:10:00,124.92,124.95,124.82,124.94,13659.0,119.4178,119.4465,119.3222,119.4369,13659.0
2019-08-13 15:15:00,124.94,124.97,124.87,124.95,11786.0,119.4369,119.4656,119.37,119.4465,11786.0
2019-08-13 15:20:00,125.0,125.0,124.89,124.89,10675.0,119.4943,119.4943,119.3891,119.3891,10675.0
2019-08-13 15:25:00,124.9,124.92,124.82,124.89,12599.0,119.3987,119.4178,119.3222,119.3891,12599.0
2019-08-13 15:30:00,124.88,124.88,124.7,124.71,14183.0,119.3795,119.3795,119.2075,119.217,14183.0
2019-08-13 15:35:00,124.72,124.82,124.68,124.76,23075.0,119.2266,119.3222,119.1884,119.2648,23075.0
2019-08-13 15:40:00,124.77,124.81,124.67,124.67,21520.0,119.2744,119.3126,119.1788,119.1788,21520.0
2019-08-13 15:45:00,124.66,124.75,124.57,124.73,23387.0,119.1692,119.2553,119.0832,119.2362,23387.0
2019-08-13 15:50:00,124.73,124.91,124.67,124.86,47057.0,119.2362,119.4082,119.1788,119.3604,47057.0
2019-08-13 15:55:00,124.86,124.86,124.58,124.69,91189.0,119.3604,119.3604,119.0928,119.1979,91189.0
2019-08-14 09:30:00,124.18,124.18,124.18,124.18,0.0,118.7104,118.7104,118.7104,118.7104,0.0
2019-08-14 09:35:00,123.4,124.37,123.19,123.88,50713.0,117.9647,118.892,117.764,118.4236,50713.0
2019-08-14 09:40:00,123.85,123.91,123.1,123.1,6374.0,118.3949,118.4523,117.6779,117.6779,6374.0
2019-08-14 09:45:00,123.09,123.48,123.03,123.36,10287.0,117.6684,118.0412,117.611,117.9265,10287.0
2019-08-14 09:50:00,123.39,123.58,123.24,123.48,5130.0,117.9552,118.1368,117.8118,118.0412,5130.0
2019-08-14 09:55:00,123.41,123.47,123.25,123.43,6429.0,117.9743,118.0317,117.8213,117.9934,6429.0
2019-08-14 10:00:00,123.46,123.51,123.19,123.28,13283.0,118.0221,118.0699,117.764,117.85,13283.0
2019-08-14 10:05:00,123.28,123.36,123.14,123.25,20064.0,117.85,117.9265,117.7162,117.8213,20064.0
2019-08-14 10:10:00,123.29,123.36,123.07,123.09,12593.0,117.8596,117.9265,117.6493,117.6684,12593.0
2019-08-14 10:15:00,123.17,123.53,123.17,123.36,81917.0,117.7449,118.089,117.7449,117.9265,81917.0
2019-08-14 10:20:00,123.39,123.54,123.18,123.52,37869.0,117.9552,118.0986,117.7544,118.0794,37869.0
2019-08-14 10:25:00,123.51,123.92,123.51,123.92,6640.0,118.0699,118.4618,118.0699,118.4618,6640.0
2019-08-14 10:30:00,123.89,123.93,123.75,123.91,8006.0,118.4332,118.4714,118.2993,118.4523,8006.0
2019-08-14 10:35:00,123.94,123.94,123.7,123.7,7124.0,118.4809,118.4809,118.2515,118.2515,7124.0
2019-08-14 10:40:00,123.7,123.98,123.6,123.98,5600.0,118.2515,118.5192,118.1559,118.5192,5600.0
2019-08-14 10:45:00,123.97,123.97,123.64,123.64,8346.0,118.5096,118.5096,118.1942,118.1942,8346.0
2019-08-14 10:50:00,123.72,124.21,123.72,124.2,15819.0,118.2706,118.7391,118.2706,118.7295,15819.0
2019-08-14 10:55:00,124.21,124.42,124.05,124.05,10144.0,118.7391,118.9398,118.5861,118.5861,10144.0
2019-08-14 11:00:00,124.07,124.09,123.74,123.74,8963.0,118.6052,118.6243,118.2898,118.2898,8963.0
2019-08-14 11:05:00,123.81,123.82,123.54,123.54,4599.0,118.3567,118.3662,118.0986,118.0986,4599.0
2019-08-14 11:10:00,123.54,123.54,123.2,123.21,7134.0,118.0986,118.0986,117.7735,117.7831,7134.0
2019-08-14 11:15:00,123.15,123.35,123.08,123.23,9319.0,117.7257,117.9169,117.6588,117.8022,9319.0
2019-08-14 11:20:00,123.23,123.39,123.17,123.35,11231.0,117.8022,117.9552,117.7449,117.9169,11231.0
2019-08-14 11:25:00,123.34,123.45,123.3,123.36,11347.0,117.9074,118.0125,117.8691,117.9265,11347.0
2019-08-14 11:30:00,123.36,123.5,123.34,123.42,7631.0,117.9265,118.0603,117.9074,117.9839,7631.0
2019-08-14 11:35:00,123.4,123.4,123.14,123.21,9219.0,117.9647,117.9647,117.7162,117.7831,9219.0
2019-08-14 11:40:00,123.21,123.21,123.0,123.08,6239.0,117.7831,117.7831,117.5824,117.6588,6239.0
2019-08-14 11:45:00,123.05,123.05,122.78,122.87,8766.0,117.6301,117.6301,117.372,117.4581,8766.0
2019-08-14 11:50:00,122.86,122.94,122.66,122.75,8509.0,117.4485,117.525,117.2573,117.3434,8509.0
2019-08-14 11:55:00,122.71,122.81,122.47,122.65,13498.0,117.3051,117.4007,117.0757,117.2478,13498.0
2019-08-14 12:00:00,122.62,122.67,122.45,122.45,8493.0,117.2191,117.2669,117.0566,117.0566,8493.0
2019-08-14 12:05:00,122.45,122.55,122.19,122.2,23754.0,117.0566,117.1522,116.808,116.8176,23754.0
2019-08-14 12:10:00,122.2,122.49,122.19,122.45,18087.0,116.8176,117.0948,116.808,117.0566,18087.0
2019-08-14 12:15:00,122.4,122.49,122.23,122.36,12399.0,117.0088,117.0948,116.8463,116.9705,12399.0
2019-08-14 12:20:00,122.33,122.58,122.3,122.55,8252.0,116.9419,117.1809,116.9132,117.1522,8252.0
2019-08-14 12:25:00,122.57,122.6,122.37,122.53,3069.0,117.1713,117.2,116.9801,117.1331,3069.0
2019-08-14 12:30:00,122.51,122.73,122.46,122.73,3801.0,117.1139,117.3242,117.0661,117.3242,3801.0
2019-08-14 12:35:00,122.78,122.81,122.63,122.7,4542.0,117.372,117.4007,117.2286,117.2956,4542.0
2019-08-14 12:40:00,122.72,122.72,122.52,122.55,3616.0,117.3147,117.3147,117.1235,117.1522,3616.0
2019-08-14 12:45:00,122.57,122.57,122.3,122.34,6385.0,117.1713,117.1713,116.9132,116.9514,6385.0
2019-08-14 12:50:00,122.32,122.33,122.23,122.3,7363.0,116.9323,116.9419,116.8463,116.9132,7363.0
2019-08-14 12:55:00,122.25,122.25,122.04,122.11,6624.0,116.8654,116.8654,116.6646,116.7316,6624.0
2019-08-14 13:00:00,122.14,122.3,122.0,122.17,12743.0,116.7602,116.9132,116.6264,116.7889,12743.0
2019-08-14 13:05:00,122.18,122.23,122.11,122.16,4495.0,116.7985,116.8463,116.7316,116.7794,4495.0
2019-08-14 13:10:00,122.22,122.32,122.16,122.3,4243.0,116.8367,116.9323,116.7794,116.9132,4243.0
2019-08-14 13:15:00,122.28,122.36,122.16,122.2,5238.0,116.8941,116.9705,116.7794,116.8176,5238.0
2019-08-14 13:20:00,122.22,122.34,122.15,122.34,5373.0,116.8367,116.9514,116.7698,116.9514,5373.0
2019-08-14 13:25:00,122.38,122.61,122.31,122.42,7370.0,116.9897,117.2095,116.9227,117.0279,7370.0
2019-08-14 13:30:00,122.44,122.57,122.39,122.45,11293.0,117.047,117.1713,116.9992,117.0566,11293.0
2019-08-14 13:35:00,122.46,122.64,122.38,122.55,5894.0,117.0661,117.2382,116.9897,117.1522,5894.0
2019-08-14 13:40:00,122.57,122.69,122.56,122.69,4897.0,117.1713,117.286,117.1617,117.286,4897.0
2019-08-14 13:45:00,122.69,122.75,122.53,122.71,9268.0,117.286,117.3434,117.1331,117.3051,9268.0
2019-08-14 13:50:00,122.78,122.84,122.67,122.7,8530.0,117.372,117.4294,117.2669,117.2956,8530.0
2019-08-14 13:55:00,122.71,122.76,122.55,122.61,4621.0,117.3051,117.3529,117.1522,117.2095,4621.0
2019-08-14 14:00:00,122.61,122.75,122.39,122.39,9215.0,117.2095,117.3434,116.9992,116.9992,9215.0
2019-08-14 14:05:00,122.4,122.5,122.27,122.43,10022.0,117.0088,117.1044,116.8845,117.0375,10022.0
2019-08-14 14:10:00,122.44,122.53,122.37,122.39,6233.0,117.047,117.1331,116.9801,116.9992,6233.0
2019-08-14 14:15:00,122.38,122.48,122.36,122.43,6506.0,116.9897,117.0853,116.9705,117.0375,6506.0
2019-08-14 14:20:00,122.46,122.46,122.24,122.24,7687.0,117.0661,117.0661,116.8558,116.8558,7687.0
2019-08-14 14:25:00,122.24,122.46,122.23,122.26,13541.0,116.8558,117.0661,116.8463,116.8749,13541.0
2019-08-14 14:30:00,122.27,122.3,121.91,121.92,11288.0,116.8845,116.9132,116.5404,116.5499,11288.0
2019-08-14 14:35:00,121.93,122.0,121.75,121.78,8121.0,116.5595,116.6264,116.3874,116.4161,8121.0
2019-08-14 14:40:00,121.81,121.83,121.61,121.7,17502.0,116.4448,116.4639,116.2536,116.3396,17502.0
2019-08-14 14:45:00,121.67,121.79,121.58,121.7,7453.0,116.3109,116.4256,116.2249,116.3396,7453.0
2019-08-14 14:50:00,121.68,121.95,121.68,121.89,10074.0,116.3205,116.5786,116.3205,116.5212,10074.0
2019-08-14 14:55:00,121.92,122.04,121.86,121.88,12588.0,116.5499,116.6646,116.4926,116.5117,12588.0
2019-08-14 15:00:00,121.86,122.3,121.76,122.27,10438.0,116.4926,116.9132,116.397,116.8845,10438.0
2019-08-14 15:05:00,122.28,122.36,122.16,122.29,9957.0,116.8941,116.9705,116.7794,116.9036,9957.0
2019-08-14 15:10:00,122.32,122.39,122.14,122.16,9829.0,116.9323,116.9992,116.7602,116.7794,9829.0
2019-08-14 15:15:00,122.1,122.1,121.92,121.99,13053.0,116.722,116.722,116.5499,116.6168,13053.0
2019-08-14 15:20:00,121.96,121.99,121.68,121.69,16873.0,116.5882,116.6168,116.3205,116.3301,16873.0
2019-08-14 15:25:00,121.71,122.42,121.68,122.14,17983.0,116.3492,117.0279,116.3205,116.7602,17983.0
2019-08-14 15:30:00,122.14,122.15,121.86,122.13,21030.0,116.7602,116.7698,116.4926,116.7507,21030.0
2019-08-14 15:35:00,122.19,122.23,121.99,122.13,18453.0,116.808,116.8463,116.6168,116.7507,18453.0
2019-08-14 15:40:00,122.14,122.18,121.86,122.06,30067.0,116.7602,116.7985,116.4926,116.6838,30067.0
2019-08-14 15:45:00,122.04,122.26,121.92,121.93,22266.0,116.6646,116.8749,116.5499,116.5595,22266.0
2019-08-14 15:50:00,121.9,122.23,121.87,122.19,39289.0,116.5308,116.8463,116.5021,116.808,39289.0
2019-08-14 15:55:00,122.18,122.18,121.7,121.77,88849.0,116.7985,116.7985,116.3396,116.4065,88849.0
2019-08-15 09:30:00,121.88,122.67,121.88,122.09,37759.0,116.5117,117.2669,116.5117,116.7124,37759.0
2019-08-15 09:35:00,122.34,122.49,121.77,121.79,7148.0,116.9514,117.0948,116.4065,116.4256,7148.0
2019-08-15 09:40:00,121.8,122.09,121.53,121.96,10627.0,116.4352,116.7124,116.1771,116.5882,10627.0
2019-08-15 09:45:00,121.99,122.55,121.9,122.35,6165.0,116.6168,117.1522,116.5308,116.961,6165.0
2019-08-15 09:50:00,122.47,122.71,122.33,122.65,7366.0,117.0757,117.3051,116.9419,117.2478,7366.0
2019-08-15 09:55:00,122.62,122.84,122.49,122.71,12131.0,117.2191,117.4294,117.0948,117.3051,12131.0
2019-08-15 10:00:00,122.46,122.7,122.43,122.58,9300.0,117.0661,117.2956,117.0375,117.1809,9300.0
2019-08-15 10:05:00,122.54,122.8,122.45,122.8,4900.0,117.1426,117.3912,117.0566,117.3912,4900.0
2019-08-15 10:10:00,122.76,123.16,122.76,122.86,15150.0,117.3529,117.7353,117.3529,117.4485,15150.0
2019-08-15 10:15:00,122.87,123.03,122.7,122.8,15631.0,117.4581,117.611,117.2956,117.3912,15631.0
2019-08-15 10:20:00,122.81,122.81,122.49,122.74,11823.0,117.4007,117.4007,117.0948,117.3338,11823.0
2019-08-15 10:25:00,122.7,122.79,122.28,122.33,11421.0,117.2956,117.3816,116.8941,116.9419,11421.0
2019-08-15 10:30:00,122.29,122.4,122.21,122.37,18770.0,116.9036,117.0088,116.8271,116.9801,18770.0
2019-08-15 10:35:00,122.4,122.68,122.4,122.57,3484.0,117.0088,117.2764,117.0088,117.1713,3484.0
2019-08-15 10:40:00,122.51,122.69,122.47,122.6,6790.0,117.1139,117.286,117.0757,117.2,6790.0
2019-08-15 10:45:00,122.64,122.78,122.44,122.44,7893.0,117.2382,117.372,117.047,117.047,7893.0
2019-08-15 10:50:00,122.43,122.68,122.36,122.51,3794.0,117.0375,117.2764,116.9705,117.1139,3794.0
2019-08-15 10:55:00,122.51,122.51,122.25,122.31,7625.0,117.1139,117.1139,116.8654,116.9227,7625.0
2019-08-15 11:00:00,122.22,122.36,122.15,122.23,5615.0,116.8367,116.9705,116.7698,116.8463,5615.0
2019-08-15 11:05:00,122.22,122.31,121.95,121.96,40211.0,116.8367,116.9227,116.5786,116.5882,40211.0
2019-08-15 11:10:00,121.91,122.08,121.78,121.98,12667.0,116.5404,116.7029,116.4161,116.6073,12667.0
2019-08-15 11:15:00,121.89,122.2,121.87,121.98,6796.0,116.5212,116.8176,116.5021,116.6073,6796.0
2019-08-15 11:20:00,121.93,122.13,121.88,122.12,6777.0,116.5595,116.7507,116.5117,116.7411,6777.0
2019-08-15 11:25:00,122.11,122.33,122.09,122.31,7504.0,116.7316,116.9419,116.7124,116.9227,7504.0
2019-08-15 11:30:00,122.33,122.36,122.18,122.18,11096.0,116.9419,116.9705,116.7985,116.7985,11096.0
2019-08-15 11:35:00,122.18,122.27,122.17,122.22,8911.0,116.7985,116.8845,116.7889,116.8367,8911.0
2019-08-15 11:40:00,122.2,122.24,122.1,122.22,7691.0,116.8176,116.8558,116.722,116.8367,7691.0
2019-08-15 11:45:00,122.21,122.29,122.08,122.08,11323.0,116.8271,116.9036,116.7029,116.7029,11323.0
2019-08-15 11:50:00,122.11,122.22,121.98,122.1,6014.0,116.7316,116.8367,116.6073,116.722,6014.0
2019-08-15 11:55:00,122.09,122.42,122.08,122.35,5272.0,116.7124,117.0279,116.7029,116.961,5272.0
2019-08-15 12:00:00,122.38,122.55,122.35,122.55,3632.0,116.9897,117.1522,116.961,117.1522,3632.0
2019-08-15 12:05:00,122.54,122.76,122.54,122.7,9839.0,117.1426,117.3529,117.1426,117.2956,9839.0
2019-08-15 12:10:00,122.72,122.79,122.66,122.78,6377.0,117.3147,117.3816,117.2573,117.372,6377.0
2019-08-15 12:15:00,122.83,122.92,122.79,122.85,5684.0,117.4198,117.5059,117.3816,117.439,5684.0
2019-08-15 12:20:00,122.84,122.92,122.78,122.78,3559.0,117.4294,117.5059,117.372,117.372,3559.0
2019-08-15 12:25:00,122.8,122.91,122.77,122.79,3703.0,117.3912,117.4963,117.3625,117.3816,3703.0
2019-08-15 12:30:00,122.82,122.97,122.79,122.89,5547.0,117.4103,117.5537,117.3816,117.4772,5547.0
2019-08-15 12:35:00,122.91,122.95,122.71,122.74,4010.0,117.4963,117.5346,117.3051,117.3338,4010.0
2019-08-15 12:40:00,122.74,122.85,122.69,122.82,4600.0,117.3338,117.439,117.286,117.4103,4600.0
2019-08-15 12:45:00,122.79,122.85,122.75,122.81,5118.0,117.3816,117.439,117.3434,117.4007,5118.0
2019-08-15 12:50:00,122.82,122.95,122.7,122.71,5495.0,117.4103,117.5346,117.2956,117.3051,5495.0
2019-08-15 12:55:00,122.78,122.93,122.78,122.93,3729.0,117.372,117.5154,117.372,117.5154,3729.0
2019-08-15 13:00:00,122.92,123.15,122.91,123.06,4503.0,117.5059,117.7257,117.4963,117.6397,4503.0
2019-08-15 13:05:00,123.04,123.41,123.02,123.41,19671.0,117.6206,117.9743,117.6015,117.9743,19671.0
2019-08-15 13:10:00,123.42,123.57,123.33,123.33,50336.0,117.9839,118.1272,117.8978,117.8978,50336.0
2019-08-15 13:15:00,123.34,123.56,123.33,123.56,6357.0,117.9074,118.1177,117.8978,118.1177,6357.0
2019-08-15 13:20:00,123.56,123.62,123.45,123.53,6090.0,118.1177,118.175,118.0125,118.089,6090.0
2019-08-15 13:25:00,123.47,123.48,123.22,123.24,4906.0,118.0317,118.0412,117.7927,117.8118,4906.0
2019-08-15 13:30:00,123.25,123.36,123.24,123.36,2900.0,117.8213,117.9265,117.8118,117.9265,2900.0
2019-08-15 13:35:00,123.36,123.41,123.13,123.16,7928.0,117.9265,117.9743,117.7066,117.7353,7928.0
2019-08-15 13:40:00,123.19,123.2,123.05,123.06,4211.0,117.764,117.7735,117.6301,117.6397,4211.0
2019-08-15 13:45:00,123.03,123.12,122.83,122.93,36435.0,117.611,117.6971,117.4198,117.5154,36435.0
2019-08-15 13:50:00,122.97,123.0,122.58,122.72,9408.0,117.5537,117.5824,117.1809,117.3147,9408.0
2019-08-15 13:55:00,122.67,122.82,122.59,122.78,7896.0,117.2669,117.4103,117.1904,117.372,7896.0
2019-08-15 14:00:00,122.79,123.05,122.65,122.73,6618.0,117.3816,117.6301,117.2478,117.3242,6618.0
2019-08-15 14:05:00,122.95,123.18,122.94,123.18,3374.0,117.5346,117.7544,117.525,117.7544,3374.0
2019-08-15 14:10:00,123.22,123.43,123.2,123.38,10713.0,117.7927,117.9934,117.7735,117.9456,10713.0
2019-08-15 14:15:00,123.4,123.45,123.24,123.25,9636.0,117.9647,118.0125,117.8118,117.8213,9636.0
2019-08-15 14:20:00,123.27,123.57,123.21,123.48,6497.0,117.8405,118.1272,117.7831,118.0412,6497.0
2019-08-15 14:25:00,123.54,123.62,123.43,123.49,7729.0,118.0986,118.175,117.9934,118.0508,7729.0
2019-08-15 14:30:00,123.53,123.55,123.37,123.45,6177.0,118.089,118.1081,117.9361,118.0125,6177.0
2019-08-15 14:35:00,123.47,123.52,123.23,123.33,8252.0,118.0317,118.0794,117.8022,117.8978,8252.0
2019-08-15 14:40:00,123.35,123.45,123.28,123.38,6275.0,117.9169,118.0125,117.85,117.9456,6275.0
2019-08-15 14:45:00,123.36,123.52,123.35,123.39,3383.0,117.9265,118.0794,117.9169,117.9552,3383.0
2019-08-15 14:50:00,123.46,123.48,123.25,123.48,6937.0,118.0221,118.0412,117.8213,118.0412,6937.0
2019-08-15 14:55:00,123.5,123.5,123.35,123.4,4913.0,118.0603,118.0603,117.9169,117.9647,4913.0
2019-08-15 15:00:00,123.43,123.61,123.42,123.54,5466.0,117.9934,118.1655,117.9839,118.0986,5466.0
2019-08-15 15:05:00,123.61,123.78,123.49,123.59,10137.0,118.1655,118.328,118.0508,118.1464,10137.0
2019-08-15 15:10:00,123.6,123.62,123.44,123.5,2300.0,118.1559,118.175,118.003,118.0603,2300.0
2019-08-15 15:15:00,123.44,123.45,123.21,123.21,14178.0,118.003,118.0125,117.7831,117.7831,14178.0
2019-08-15 15:20:00,123.19,123.29,123.11,123.17,10295.0,117.764,117.8596,117.6875,117.7449,10295.0
2019-08-15 15:25:00,123.19,123.31,123.18,123.3,17085.0,117.764,117.8787,117.7544,117.8691,17085.0
2019-08-15 15:30:00,123.28,123.6,123.25,123.55,28722.0,117.85,118.1559,117.8213,118.1081,28722.0
2019-08-15 15:35:00,123.54,123.57,123.39,123.56,33391.0,118.0986,118.1272,117.9552,118.1177,33391.0
2019-08-15 15:40:00,123.63,123.78,123.51,123.77,31399.0,118.1846,118.328,118.0699,118.3184,31399.0
2019-08-15 15:45:00,123.77,123.99,123.72,123.94,44971.0,118.3184,118.5287,118.2706,118.4809,44971.0
2019-08-15 15:50:00,123.96,124.11,123.9,124.05,59550.0,118.5001,118.6435,118.4427,118.5861,59550.0
2019-08-15 15:55:00,124.03,124.07,123.63,123.67,90938.0,118.567,118.6052,118.1846,118.2228,90938.0
2019-08-16 09:30:00,124.32,124.7,124.32,124.58,103445.0,118.8442,119.2075,118.8442,119.0928,103445.0
2019-08-16 09:35:00,124.38,124.48,124.16,124.31,8317.0,118.9016,118.9972,118.6913,118.8347,8317.0
2019-08-16 09:40:00,124.49,124.51,124.16,124.16,3455.0,119.0067,119.0258,118.6913,118.6913,3455.0
2019-08-16 09:45:00,124.2,124.32,124.19,124.19,1200.0,118.7295,118.8442,118.7199,118.7199,1200.0
2019-08-16 09:50:00,124.3,124.3,124.09,124.28,6473.0,118.8251,118.8251,118.6243,118.806,6473.0
2019-08-16 09:55:00,124.17,124.29,123.97,124.05,6839.0,118.7008,118.8155,118.5096,118.5861,6839.0
2019-08-16 10:00:00,124.07,124.63,124.01,124.63,5511.0,118.6052,119.1406,118.5479,119.1406,5511.0
2019-08-16 10:05:00,124.61,124.69,124.5,124.58,8373.0,119.1214,119.1979,119.0163,119.0928,8373.0
2019-08-16 10:10:00,124.7,124.8,124.6,124.77,7695.0,119.2075,119.3031,119.1119,119.2744,7695.0
2019-08-16 10:15:00,124.76,124.76,124.51,124.58,11057.0,119.2648,119.2648,119.0258,119.0928,11057.0
2019-08-16 10:20:00,124.55,125.15,124.55,125.06,9003.0,119.0641,119.6377,119.0641,119.5516,9003.0
2019-08-16 10:25:00,125.2,125.22,124.91,124.99,10032.0,119.6855,119.7046,119.4082,119.4847,10032.0
2019-08-16 10:30:00,124.89,124.98,124.79,124.79,7486.0,119.3891,119.4751,119.2935,119.2935,7486.0
2019-08-16 10:35:00,124.84,125.21,124.82,124.96,7830.0,119.3413,119.695,119.3222,119.456,7830.0
2019-08-16 10:40:00,125.0,125.25,124.89,125.13,5384.0,119.4943,119.7332,119.3891,119.6185,5384.0
2019-08-16 10:45:00,125.07,125.27,125.03,125.21,7472.0,119.5612,119.7524,119.5229,119.695,7472.0
2019-08-16 10:50:00,125.17,125.23,125.1,125.14,4591.0,119.6568,119.7141,119.5899,119.6281,4591.0
2019-08-16 10:55:00,125.11,125.45,125.1,125.39,7818.0,119.5994,119.9244,119.5899,119.8671,7818.0
2019-08-16 11:00:00,125.4,125.42,125.27,125.39,10658.0,119.8766,119.8958,119.7524,119.8671,10658.0
2019-08-16 11:05:00,125.42,125.5,125.31,125.42,12452.0,119.8958,119.9722,119.7906,119.8958,12452.0
2019-08-16 11:10:00,125.42,125.45,125.27,125.27,10532.0,119.8958,119.9244,119.7524,119.7524,10532.0
2019-08-16 11:15:00,125.27,125.39,125.21,125.26,12493.0,119.7524,119.8671,119.695,119.7428,12493.0
2019-08-16 11:20:00,125.28,125.44,125.28,125.38,11269.0,119.7619,119.9149,119.7619,119.8575,11269.0
2019-08-16 11:25:00,125.38,125.43,125.29,125.41,10735.0,119.8575,119.9053,119.7715,119.8862,10735.0
2019-08-16 11:30:00,125.41,125.41,125.11,125.33,13736.0,119.8862,119.8862,119.5994,119.8097,13736.0
2019-08-16 11:35:00,125.37,125.43,125.29,125.3,5867.0,119.848,119.9053,119.7715,119.781,5867.0
2019-08-16 11:40:00,125.34,125.36,125.26,125.27,4600.0,119.8193,119.8384,119.7428,119.7524,4600.0
2019-08-16 11:45:00,125.25,125.46,125.22,125.4,5548.0,119.7332,119.934,119.7046,119.8766,5548.0
2019-08-16 11:50:00,125.47,125.5,125.4,125.4,4253.0,119.9436,119.9722,119.8766,119.8766,4253.0
2019-08-16 11:55:00,125.42,125.42,125.29,125.29,5679.0,119.8958,119.8958,119.7715,119.7715,5679.0
2019-08-16 12:00:00,125.21,125.31,125.15,125.15,3767.0,119.695,119.7906,119.6377,119.6377,3767.0
2019-08-16 12:05:00,125.11,125.17,124.96,124.96,4138.0,119.5994,119.6568,119.456,119.456,4138.0
2019-08-16 12:10:00,124.94,124.99,124.88,124.89,4314.0,119.4369,119.4847,119.3795,119.3891,4314.0
2019-08-16 12:15:00,124.89,124.9,124.72,124.82,5253.0,119.3891,119.3987,119.2266,119.3222,5253.0
2019-08-16 12:20:00,124.86,124.91,124.82,124.84,3195.0,119.3604,119.4082,119.3222,119.3413,3195.0
2019-08-16 12:25:00,124.87,124.9,124.8,124.82,3946.0,119.37,119.3987,119.3031,119.3222,3946.0
2019-08-16 12:30:00,124.8,124.87,124.8,124.84,2950.0,119.3031,119.37,119.3031,119.3413,2950.0
2019-08-16 12:35:00,124.84,124.9,124.82,124.87,4284.0,119.3413,119.3987,119.3222,119.37,4284.0
2019-08-16 12:40:00,124.87,124.88,124.81,124.85,2314.0,119.37,119.3795,119.3126,119.3509,2314.0
2019-08-16 12:45:00,124.86,124.89,124.7,124.71,21702.0,119.3604,119.3891,119.2075,119.217,21702.0
2019-08-16 12:50:00,124.71,124.82,124.71,124.73,7580.0,119.217,119.3222,119.217,119.2362,7580.0
2019-08-16 12:55:00,124.75,124.84,124.75,124.8,2141.0,119.2553,119.3413,119.2553,119.3031,2141.0
2019-08-16 13:00:00,124.83,124.93,124.82,124.89,4955.0,119.3317,119.4273,119.3222,119.3891,4955.0
2019-08-16 13:05:00,124.89,124.96,124.86,124.96,4196.0,119.3891,119.456,119.3604,119.456,4196.0
2019-08-16 13:10:00,124.94,124.94,124.82,124.85,2250.0,119.4369,119.4369,119.3222,119.3509,2250.0
2019-08-16 13:15:00,124.83,125.02,124.75,124.97,13870.0,119.3317,119.5134,119.2553,119.4656,13870.0
2019-08-16 13:20:00,124.96,125.02,124.9,124.98,18078.0,119.456,119.5134,119.3987,119.4751,18078.0
2019-08-16 13:25:00,124.96,125.0,124.88,124.97,7439.0,119.456,119.4943,119.3795,119.4656,7439.0
2019-08-16 13:30:00,124.95,124.96,124.9,124.9,2589.0,119.4465,119.456,119.3987,119.3987,2589.0
2019-08-16 13:35:00,124.89,124.94,124.88,124.89,3572.0,119.3891,119.4369,119.3795,119.3891,3572.0
2019-08-16 13:40:00,124.86,124.91,124.8,124.81,6388.0,119.3604,119.4082,119.3031,119.3126,6388.0
2019-08-16 13:45:00,124.79,124.83,124.74,124.81,3038.0,119.2935,119.3317,119.2457,119.3126,3038.0
2019-08-16 13:50:00,124.8,124.94,124.78,124.94,3172.0,119.3031,119.4369,119.284,119.4369,3172.0
2019-08-16 13:55:00,124.93,124.97,124.88,124.88,4440.0,119.4273,119.4656,119.3795,119.3795,4440.0
2019-08-16 14:00:00,124.86,124.94,124.84,124.92,3956.0,119.3604,119.4369,119.3413,119.4178,3956.0
2019-08-16 14:05:00,124.89,124.99,124.87,124.97,3322.0,119.3891,119.4847,119.37,119.4656,3322.0
2019-08-16 14:10:00,124.97,125.06,124.93,125.05,6314.0,119.4656,119.5516,119.4273,119.5421,6314.0
2019-08-16 14:15:00,125.09,125.09,124.94,124.99,5140.0,119.5803,119.5803,119.4369,119.4847,5140.0
2019-08-16 14:20:00,125.04,125.06,124.98,125.02,3954.0,119.5325,119.5516,119.4751,119.5134,3954.0
2019-08-16 14:25:00,125.03,125.04,124.94,125.01,5000.0,119.5229,119.5325,119.4369,119.5038,5000.0
2019-08-16 14:30:00,124.97,125.08,124.96,125.08,3358.0,119.4656,119.5707,119.456,119.5707,3358.0
2019-08-16 14:35:00,125.1,125.13,124.85,124.89,5047.0,119.5899,119.6185,119.3509,119.3891,5047.0
2019-08-16 14:40:00,124.89,124.93,124.84,124.84,4760.0,119.3891,119.4273,119.3413,119.3413,4760.0
2019-08-16 14:45:00,124.84,124.99,124.84,124.95,7272.0,119.3413,119.4847,119.3413,119.4465,7272.0
2019-08-16 14:50:00,124.94,124.98,124.91,124.96,4324.0,119.4369,119.4751,119.4082,119.456,4324.0
2019-08-16 14:55:00,124.96,125.02,124.95,125.02,4010.0,119.456,119.5134,119.4465,119.5134,4010.0
2019-08-16 15:00:00,125.0,125.11,124.99,125.08,3927.0,119.4943,119.5994,119.4847,119.5707,3927.0
2019-08-16 15:05:00,125.09,125.14,125.04,125.07,4816.0,119.5803,119.6281,119.5325,119.5612,4816.0
2019-08-16 15:10:00,125.1,125.22,125.04,125.21,7377.0,119.5899,119.7046,119.5325,119.695,7377.0
2019-08-16 15:15:00,125.2,125.21,125.12,125.12,6660.0,119.6855,119.695,119.609,119.609,6660.0
2019-08-16 15:20:00,125.13,125.15,125.04,125.1,12105.0,119.6185,119.6377,119.5325,119.5899,12105.0
2019-08-16 15:25:00,125.11,125.23,125.09,125.18,18759.0,119.5994,119.7141,119.5803,119.6663,18759.0
2019-08-16 15:30:00,125.18,125.25,125.17,125.21,13105.0,119.6663,119.7332,119.6568,119.695,13105.0
2019-08-16 15:35:00,125.21,125.26,125.18,125.26,14248.0,119.695,119.7428,119.6663,119.7428,14248.0
2019-08-16 15:40:00,125.26,125.4,125.24,125.38,24983.0,119.7428,119.8766,119.7237,119.8575,24983.0
2019-08-16 15:45:00,125.38,125.38,125.3,125.31,19938.0,119.8575,119.8575,119.781,119.7906,19938.0
2019-08-16 15:50:00,125.29,125.6,125.26,125.46,45673.0,119.7715,120.0678,119.7428,119.934,45673.0
2019-08-16 15:55:00,125.48,125.57,125.33,125.36,49237.0,119.9531,120.0392,119.8097,119.8384,49237.0
2019-08-19 09:30:00,126.02,126.3,125.66,125.88,38622.0,120.4693,120.737,120.1252,120.3355,38622.0
2019-08-19 09:35:00,125.82,126.08,125.82,125.93,5153.0,120.2781,120.5267,120.2781,120.3833,5153.0
2019-08-19 09:40:00,125.81,125.81,125.65,125.65,6246.0,120.2686,120.2686,120.1156,120.1156,6246.0
2019-08-19 09:45:00,125.75,125.97,125.71,125.85,5959.0,120.2112,120.4215,120.173,120.3068,5959.0
2019-08-19 09:50:00,125.91,126.15,125.91,126.08,4748.0,120.3642,120.5936,120.3642,120.5267,4748.0
2019-08-19 09:55:00,126.05,126.15,125.86,126.15,3634.0,120.498,120.5936,120.3164,120.5936,3634.0
2019-08-19 10:00:00,126.21,126.38,126.13,126.27,6855.0,120.651,120.8135,120.5745,120.7083,6855.0
2019-08-19 10:05:00,126.23,126.23,126.08,126.08,6268.0,120.6701,120.6701,120.5267,120.5267,6268.0
2019-08-19 10:10:00,126.14,126.14,125.93,125.99,3719.0,120.584,120.584,120.3833,120.4407,3719.0
2019-08-19 10:15:00,126.1,126.32,126.09,126.24,2249.0,120.5458,120.7561,120.5363,120.6796,2249.0
2019-08-19 10:20:00,126.33,126.34,126.2,126.23,5161.0,120.7657,120.7752,120.6414,120.6701,5161.0
2019-08-19 10:25:00,126.21,126.45,126.21,126.42,1500.0,120.651,120.8804,120.651,120.8517,1500.0
2019-08-19 10:30:00,126.4,126.48,126.32,126.46,4787.0,120.8326,120.9091,120.7561,120.89,4787.0
2019-08-19 10:35:00,126.46,126.61,126.42,126.57,4360.0,120.89,121.0333,120.8517,120.9951,4360.0
2019-08-19 10:40:00,126.6,126.7,126.55,126.55,5538.0,121.0238,121.1194,120.976,120.976,5538.0
2019-08-19 10:45:00,126.57,126.76,126.5,126.76,12591.0,120.9951,121.1767,120.9282,121.1767,12591.0
2019-08-19 10:50:00,126.71,126.71,126.54,126.62,9053.0,121.1289,121.1289,120.9664,121.0429,9053.0
2019-08-19 10:55:00,126.67,126.67,126.49,126.51,6059.0,121.0907,121.0907,120.9186,120.9378,6059.0
2019-08-19 11:00:00,126.55,126.55,126.39,126.53,8492.0,120.976,120.976,120.823,120.9569,8492.0
2019-08-19 11:05:00,126.53,126.57,126.49,126.52,4900.0,120.9569,120.9951,120.9186,120.9473,4900.0
2019-08-19 11:10:00,126.55,126.6,126.49,126.53,4612.0,120.976,121.0238,120.9186,120.9569,4612.0
2019-08-19 11:15:00,126.53,126.54,126.43,126.44,7601.0,120.9569,120.9664,120.8613,120.8708,7601.0
2019-08-19 11:20:00,126.42,126.47,126.34,126.45,4177.0,120.8517,120.8995,120.7752,120.8804,4177.0
2019-08-19 11:25:00,126.48,126.54,126.48,126.54,6369.0,120.9091,120.9664,120.9091,120.9664,6369.0
2019-08-19 11:30:00,126.53,126.55,126.43,126.5,7815.0,120.9569,120.976,120.8613,120.9282,7815.0
2019-08-19 11:35:00,126.48,126.51,126.39,126.42,3450.0,120.9091,120.9378,120.823,120.8517,3450.0
2019-08-19 11:40:00,126.44,126.53,126.41,126.44,5700.0,120.8708,120.9569,120.8422,120.8708,5700.0
2019-08-19 11:45:00,126.48,126.49,126.28,126.3,9590.0,120.9091,120.9186,120.7179,120.737,9590.0
2019-08-19 11:50:00,126.3,126.36,126.18,126.21,3704.0,120.737,120.7944,120.6223,120.651,3704.0
2019-08-19 11:55:00,126.2,126.21,126.06,126.08,2340.0,120.6414,120.651,120.5076,120.5267,2340.0
2019-08-19 12:00:00,126.05,126.08,125.98,126.05,3292.0,120.498,120.5267,120.4311,120.498,3292.0
2019-08-19 12:05:00,126.07,126.07,125.97,126.02,6868.0,120.5171,120.5171,120.4215,120.4693,6868.0
2019-08-19 12:10:00,126.03,126.11,126.03,126.11,3134.0,120.4789,120.5554,120.4789,120.5554,3134.0
2019-08-19 12:15:00,126.07,126.15,126.06,126.14,3777.0,120.5171,120.5936,120.5076,120.584,3777.0
2019-08-19 12:20:00,126.15,126.3,126.14,126.3,2771.0,120.5936,120.737,120.584,120.737,2771.0
2019-08-19 12:25:00,126.26,126.33,126.21,126.31,2497.0,120.6988,120.7657,120.651,120.7466,2497.0
2019-08-19 12:30:00,126.27,126.27,126.12,126.12,2091.0,120.7083,120.7083,120.5649,120.5649,2091.0
2019-08-19 12:35:00,126.2,126.27,126.19,126.26,3447.0,120.6414,120.7083,120.6318,120.6988,3447.0
2019-08-19 12:40:00,126.28,126.32,126.23,126.32,3845.0,120.7179,120.7561,120.6701,120.7561,3845.0
2019-08-19 12:45:00,126.32,126.47,126.31,126.42,5865.0,120.7561,120.8995,120.7466,120.8517,5865.0
2019-08-19 12:50:00,126.41,126.48,126.41,126.48,1300.0,120.8422,120.9091,120.8422,120.9091,1300.0
2019-08-19 12:55:00,126.44,126.5,126.4,126.49,2375.0,120.8708,120.9282,120.8326,120.9186,2375.0
2019-08-19 13:00:00,126.5,126.51,126.45,126.48,3185.0,120.9282,120.9378,120.8804,120.9091,3185.0
2019-08-19 13:05:00,126.48,126.5,126.43,126.49,4685.0,120.9091,120.9282,120.8613,120.9186,4685.0
2019-08-19 13:10:00,126.46,126.51,126.44,126.47,3490.0,120.89,120.9378,120.8708,120.8995,3490.0
2019-08-19 13:15:00,126.5,126.56,126.48,126.56,9475.0,120.9282,120.9855,120.9091,120.9855,9475.0
2019-08-19 13:20:00,126.6,126.66,126.57,126.63,4224.0,121.0238,121.0811,120.9951,121.0525,4224.0
2019-08-19 13:25:00,126.61,126.79,126.61,126.79,10364.0,121.0333,121.2054,121.0333,121.2054,10364.0
2019-08-19 13:30:00,126.75,126.75,126.65,126.7,4589.0,121.1672,121.1672,121.0716,121.1194,4589.0
2019-08-19 13:35:00,126.71,126.71,126.62,126.66,2951.0,121.1289,121.1289,121.0429,121.0811,2951.0
2019-08-19 13:40:00,126.66,126.68,126.6,126.61,7587.0,121.0811,121.1003,121.0238,121.0333,7587.0
2019-08-19 13:45:00,126.61,126.66,126.6,126.63,2736.0,121.0333,121.0811,121.0238,121.0525,2736.0
2019-08-19 13:50:00,126.66,126.72,126.65,126.72,5731.0,121.0811,121.1385,121.0716,121.1385,5731.0
2019-08-19 13:55:00,126.71,126.72,126.61,126.66,7894.0,121.1289,121.1385,121.0333,121.0811,7894.0
2019-08-19 14:00:00,126.66,126.68,126.62,126.67,4936.0,121.0811,121.1003,121.0429,121.0907,4936.0
2019-08-19 14:05:00,126.69,126.75,126.69,126.73,2926.0,121.1098,121.1672,121.1098,121.1481,2926.0
2019-08-19 14:10:00,126.75,126.76,126.58,126.58,5453.0,121.1672,121.1767,121.0047,121.0047,5453.0
2019-08-19 14:15:00,126.59,126.7,126.59,126.7,4373.0,121.0142,121.1194,121.0142,121.1194,4373.0
2019-08-19 14:20:00,126.69,126.69,126.59,126.59,4957.0,121.1098,121.1098,121.0142,121.0142,4957.0
2019-08-19 14:25:00,126.58,126.65,126.54,126.63,5443.0,121.0047,121.0716,120.9664,121.0525,5443.0
2019-08-19 14:30:00,126.63,126.66,126.55,126.66,4502.0,121.0525,121.0811,120.976,121.0811,4502.0
2019-08-19 14:35:00,126.64,126.73,126.64,126.73,4435.0,121.062,121.1481,121.062,121.1481,4435.0
2019-08-19 14:40:00,126.75,126.87,126.74,126.83,5525.0,121.1672,121.2819,121.1576,121.2437,5525.0
2019-08-19 14:45:00,126.83,126.87,126.82,126.82,6534.0,121.2437,121.2819,121.2341,121.2341,6534.0
2019-08-19 14:50:00,126.89,126.99,126.89,126.99,3852.0,121.301,121.3966,121.301,121.3966,3852.0
2019-08-19 14:55:00,127.0,127.02,126.91,126.98,8423.0,121.4062,121.4253,121.3201,121.387,8423.0
2019-08-19 15:00:00,126.98,127.0,126.85,126.91,10071.0,121.387,121.4062,121.2628,121.3201,10071.0
2019-08-19 15:05:00,126.92,126.96,126.86,126.92,4435.0,121.3297,121.3679,121.2723,121.3297,4435.0
2019-08-19 15:10:00,126.93,127.02,126.88,127.0,4485.0,121.3393,121.4253,121.2915,121.4062,4485.0
2019-08-19 15:15:00,126.98,126.99,126.86,126.86,13093.0,121.387,121.3966,121.2723,121.2723,13093.0
2019-08-19 15:20:00,126.89,126.95,126.85,126.93,6612.0,121.301,121.3584,121.2628,121.3393,6612.0
2019-08-19 15:25:00,126.95,127.03,126.9,127.03,8660.0,121.3584,121.4348,121.3106,121.4348,8660.0
2019-08-19 15:30:00,127.04,127.29,127.04,127.29,70588.0,121.4444,121.6834,121.4444,121.6834,70588.0
2019-08-19 15:35:00,127.28,127.37,127.22,127.32,23527.0,121.6738,121.7599,121.6165,121.7121,23527.0
2019-08-19 15:40:00,127.32,127.33,127.18,127.24,16543.0,121.7121,121.7216,121.5782,121.6356,16543.0
2019-08-19 15:45:00,127.23,127.23,127.05,127.07,19176.0,121.626,121.626,121.454,121.4731,19176.0
2019-08-19 15:50:00,127.07,127.07,126.95,127.03,22721.0,121.4731,121.4731,121.3584,121.4348,22721.0
2019-08-19 15:55:00,127.04,127.13,126.72,126.78,62682.0,121.4444,121.5304,121.1385,121.1959,62682.0
2019-08-20 09:30:00,127.54,127.93,127.16,127.71,49143.0,121.9224,122.2952,121.5591,122.0849,49143.0
2019-08-20 09:35:00,127.67,127.95,127.36,127.78,18294.0,122.0467,122.3143,121.7503,122.1518,18294.0
2019-08-20 09:40:00,127.77,127.94,127.54,127.69,49651.0,122.1423,122.3048,121.9224,122.0658,49651.0
2019-08-20 09:45:00,127.75,127.84,127.35,127.59,33524.0,122.1231,122.2092,121.7408,121.9702,33524.0
2019-08-20 09:50:00,127.57,127.69,127.38,127.56,8024.0,121.9511,122.0658,121.7694,121.9415,8024.0
2019-08-20 09:55:00,127.62,127.63,127.4,127.57,17251.0,121.9989,122.0084,121.7885,121.9511,17251.0
2019-08-20 10:00:00,127.59,127.69,127.5,127.6,15433.0,121.9702,122.0658,121.8841,121.9797,15433.0
2019-08-20 10:05:00,127.65,128.15,127.62,128.01,19126.0,122.0275,122.5055,121.9989,122.3717,19126.0
2019-08-20 10:10:00,127.99,128.3,127.93,128.21,13359.0,122.3526,122.6489,122.2952,122.5629,13359.0
2019-08-20 10:15:00,128.21,128.23,128.02,128.13,13223.0,122.5629,122.582,122.3812,122.4864,13223.0
2019-08-20 10:20:00,128.1,128.41,128.0,128.21,16795.0,122.4577,122.7541,122.3621,122.5629,16795.0
2019-08-20 10:25:00,128.2,128.2,127.85,127.98,20926.0,122.5533,122.5533,122.2187,122.343,20926.0
2019-08-20 10:30:00,128.0,128.0,127.61,127.67,16206.0,122.3621,122.3621,121.9893,122.0467,16206.0
2019-08-20 10:35:00,127.61,127.66,127.57,127.6,10769.0,121.9893,122.0371,121.9511,121.9797,10769.0
2019-08-20 10:40:00,127.6,127.67,127.54,127.6,41737.0,121.9797,122.0467,121.9224,121.9797,41737.0
2019-08-20 10:45:00,127.63,127.63,127.2,127.2,12524.0,122.0084,122.0084,121.5974,121.5974,12524.0
2019-08-20 10:50:00,127.22,127.4,127.14,127.34,13430.0,121.6165,121.7885,121.54,121.7312,13430.0
2019-08-20 10:55:00,127.34,127.41,127.28,127.33,7699.0,121.7312,121.7981,121.6738,121.7216,7699.0
2019-08-20 11:00:00,127.29,127.38,127.24,127.35,7349.0,121.6834,121.7694,121.6356,121.7408,7349.0
2019-08-20 11:05:00,127.3,127.39,127.18,127.36,9584.0,121.693,121.779,121.5782,121.7503,9584.0
2019-08-20 11:10:00,127.43,127.59,127.39,127.52,26509.0,121.8172,121.9702,121.779,121.9033,26509.0
2019-08-20 11:15:00,127.52,127.53,127.33,127.53,11161.0,121.9033,121.9128,121.7216,121.9128,11161.0
2019-08-20 11:20:00,127.53,127.57,127.23,127.23,13346.0,121.9128,121.9511,121.626,121.626,13346.0
2019-08-20 11:25:00,127.25,127.31,127.12,127.15,10000.0,121.6452,121.7025,121.5209,121.5496,10000.0
2019-08-20 11:30:00,127.17,127.23,127.13,127.18,9077.0,121.5687,121.626,121.5304,121.5782,9077.0
2019-08-20 11:35:00,127.17,127.25,127.09,127.09,10380.0,121.5687,121.6452,121.4922,121.4922,10380.0
2019-08-20 11:40:00,127.1,127.15,127.02,127.06,5090.0,121.5018,121.5496,121.4253,121.4635,5090.0
2019-08-20 11:45:00,127.08,127.19,127.07,127.19,7757.0,121.4826,121.5878,121.4731,121.5878,7757.0
2019-08-20 11:50:00,127.15,127.21,127.15,127.17,4778.0,121.5496,121.6069,121.5496,121.5687,4778.0
2019-08-20 11:55:00,127.13,127.31,127.13,127.23,31288.0,121.5304,121.7025,121.5304,121.626,31288.0
2019-08-20 12:00:00,127.25,127.35,127.19,127.35,12078.0,121.6452,121.7408,121.5878,121.7408,12078.0
2019-08-20 12:05:00,127.35,127.43,127.32,127.36,9626.0,121.7408,121.8172,121.7121,121.7503,9626.0
2019-08-20 12:10:00,127.38,127.46,127.32,127.46,18368.0,121.7694,121.8459,121.7121,121.8459,18368.0
2019-08-20 12:15:00,127.42,127.42,127.33,127.38,6404.0,121.8077,121.8077,121.7216,121.7694,6404.0
2019-08-20 12:20:00,127.4,127.47,127.34,127.35,9633.0,121.7885,121.8555,121.7312,121.7408,9633.0
2019-08-20 12:25:00,127.35,127.44,127.33,127.43,4640.0,121.7408,121.8268,121.7216,121.8172,4640.0
2019-08-20 12:30:00,127.41,127.42,127.27,127.27,3650.0,121.7981,121.8077,121.6643,121.6643,3650.0
2019-08-20 12:35:00,127.29,127.29,127.12,127.16,4880.0,121.6834,121.6834,121.5209,121.5591,4880.0
2019-08-20 12:40:00,127.15,127.15,127.1,127.12,3841.0,121.5496,121.5496,121.5018,121.5209,3841.0
2019-08-20 12:45:00,127.09,127.18,127.08,127.18,5991.0,121.4922,121.5782,121.4826,121.5782,5991.0
2019-08-20 12:50:00,127.19,127.26,127.15,127.23,5303.0,121.5878,121.6547,121.5496,121.626,5303.0
2019-08-20 12:55:00,127.23,127.34,127.23,127.34,3002.0,121.626,121.7312,121.626,121.7312,3002.0
2019-08-20 13:00:00,127.31,127.32,127.2,127.26,7851.0,121.7025,121.7121,121.5974,121.6547,7851.0
2019-08-20 13:05:00,127.22,127.24,127.15,127.17,2362.0,121.6165,121.6356,121.5496,121.5687,2362.0
2019-08-20 13:10:00,127.15,127.23,127.15,127.19,4900.0,121.5496,121.626,121.5496,121.5878,4900.0
2019-08-20 13:15:00,127.2,127.2,126.98,126.98,4789.0,121.5974,121.5974,121.387,121.387,4789.0
2019-08-20 13:20:00,126.98,127.02,126.92,126.92,5540.0,121.387,121.4253,121.3297,121.3297,5540.0
2019-08-20 13:25:00,126.95,126.97,126.86,126.93,5363.0,121.3584,121.3775,121.2723,121.3393,5363.0
2019-08-20 13:30:00,126.92,126.92,126.75,126.76,15657.0,121.3297,121.3297,121.1672,121.1767,15657.0
2019-08-20 13:35:00,126.75,126.83,126.65,126.79,17295.0,121.1672,121.2437,121.0716,121.2054,17295.0
2019-08-20 13:40:00,126.82,126.85,126.75,126.79,9940.0,121.2341,121.2628,121.1672,121.2054,9940.0
2019-08-20 13:45:00,126.76,126.81,126.63,126.63,14567.0,121.1767,121.2245,121.0525,121.0525,14567.0
2019-08-20 13:50:00,126.64,126.81,126.59,126.78,9029.0,121.062,121.2245,121.0142,121.1959,9029.0
2019-08-20 13:55:00,126.78,126.79,126.68,126.71,6620.0,121.1959,121.2054,121.1003,121.1289,6620.0
2019-08-20 14:00:00,126.68,126.7,126.43,126.47,6685.0,121.1003,121.1194,120.8613,120.8995,6685.0
2019-08-20 14:05:00,126.44,126.47,126.21,126.25,8830.0,120.8708,120.8995,120.651,120.6892,8830.0
2019-08-20 14:10:00,126.25,126.37,126.25,126.28,9122.0,120.6892,120.8039,120.6892,120.7179,9122.0
2019-08-20 14:15:00,126.3,126.3,126.11,126.24,11772.0,120.737,120.737,120.5554,120.6796,11772.0
2019-08-20 14:20:00,126.25,126.29,125.96,126.26,14669.0,120.6892,120.7274,120.412,120.6988,14669.0
2019-08-20 14:25:00,126.26,126.38,126.22,126.36,5877.0,120.6988,120.8135,120.6605,120.7944,5877.0
2019-08-20 14:30:00,126.34,126.38,126.22,126.23,13431.0,120.7752,120.8135,120.6605,120.6701,13431.0
2019-08-20 14:35:00,126.25,126.38,126.24,126.24,9265.0,120.6892,120.8135,120.6796,120.6796,9265.0
2019-08-20 14:40:00,126.24,126.25,125.94,126.0,14861.0,120.6796,120.6892,120.3929,120.4502,14861.0
2019-08-20 14:45:00,126.0,126.25,125.98,126.2,8038.0,120.4502,120.6892,120.4311,120.6414,8038.0
2019-08-20 14:50:00,126.21,126.22,126.07,126.12,12279.0,120.651,120.6605,120.5171,120.5649,12279.0
2019-08-20 14:55:00,126.12,126.2,126.09,126.12,4910.0,120.5649,120.6414,120.5363,120.5649,4910.0
2019-08-20 15:00:00,126.13,126.13,125.95,125.96,10459.0,120.5745,120.5745,120.4024,120.412,10459.0
2019-08-20 15:05:00,125.97,126.16,125.94,126.06,22202.0,120.4215,120.6032,120.3929,120.5076,22202.0
2019-08-20 15:10:00,126.05,126.1,126.01,126.08,10601.0,120.498,120.5458,120.4598,120.5267,10601.0
2019-08-20 15:15:00,126.09,126.21,126.02,126.09,15792.0,120.5363,120.651,120.4693,120.5363,15792.0
2019-08-20 15:20:00,126.1,126.32,126.09,126.31,19008.0,120.5458,120.7561,120.5363,120.7466,19008.0
2019-08-20 15:25:00,126.34,126.54,126.33,126.54,10407.0,120.7752,120.9664,120.7657,120.9664,10407.0
2019-08-20 15:30:00,126.54,126.56,126.36,126.41,13897.0,120.9664,120.9855,120.7944,120.8422,13897.0
2019-08-20 15:35:00,126.41,126.41,126.24,126.24,17206.0,120.8422,120.8422,120.6796,120.6796,17206.0
2019-08-20 15:40:00,126.25,126.31,126.21,126.22,12655.0,120.6892,120.7466,120.651,120.6605,12655.0
2019-08-20 15:45:00,126.21,126.37,126.15,126.37,26101.0,120.651,120.8039,120.5936,120.8039,26101.0
2019-08-20 15:50:00,126.35,126.37,126.23,126.29,35402.0,120.7848,120.8039,120.6701,120.7274,35402.0
2019-08-20 15:55:00,126.29,126.3,125.94,126.05,64485.0,120.7274,120.737,120.3929,120.498,64485.0
2019-08-21 09:30:00,126.84,126.92,126.23,126.37,34360.0,121.2532,121.3297,120.6701,120.8039,34360.0
2019-08-21 09:35:00,126.33,126.5,126.2,126.33,7353.0,120.7657,120.9282,120.6414,120.7657,7353.0
2019-08-21 09:40:00,126.37,126.67,126.37,126.55,3807.0,120.8039,121.0907,120.8039,120.976,3807.0
2019-08-21 09:45:00,126.57,126.79,126.47,126.76,5574.0,120.9951,121.2054,120.8995,121.1767,5574.0
2019-08-21 09:50:00,126.79,126.89,126.65,126.77,5451.0,121.2054,121.301,121.0716,121.1863,5451.0
2019-08-21 09:55:00,126.77,126.82,126.59,126.63,10075.0,121.1863,121.2341,121.0142,121.0525,10075.0
2019-08-21 10:00:00,126.65,126.8,126.42,126.42,25881.0,121.0716,121.215,120.8517,120.8517,25881.0
2019-08-21 10:05:00,126.46,126.69,126.42,126.44,12426.0,120.89,121.1098,120.8517,120.8708,12426.0
2019-08-21 10:10:00,126.47,126.6,126.43,126.53,24490.0,120.8995,121.0238,120.8613,120.9569,24490.0
2019-08-21 10:15:00,126.58,126.66,126.51,126.63,17274.0,121.0047,121.0811,120.9378,121.0525,17274.0
2019-08-21 10:20:00,126.67,126.93,126.56,126.79,9525.0,121.0907,121.3393,120.9855,121.2054,9525.0
2019-08-21 10:25:00,126.83,126.91,126.81,126.86,6069.0,121.2437,121.3201,121.2245,121.2723,6069.0
2019-08-21 10:30:00,126.86,126.94,126.76,126.84,5929.0,121.2723,121.3488,121.1767,121.2532,5929.0
2019-08-21 10:35:00,126.8,126.97,126.8,126.94,7586.0,121.215,121.3775,121.215,121.3488,7586.0
2019-08-21 10:40:00,126.92,127.11,126.9,126.97,12862.0,121.3297,121.5113,121.3106,121.3775,12862.0
2019-08-21 10:45:00,126.93,126.94,126.79,126.89,10543.0,121.3393,121.3488,121.2054,121.301,10543.0
2019-08-21 10:50:00,126.9,127.06,126.9,127.06,11061.0,121.3106,121.4635,121.3106,121.4635,11061.0
2019-08-21 10:55:00,127.06,127.17,127.01,127.09,63900.0,121.4635,121.5687,121.4157,121.4922,63900.0
2019-08-21 11:00:00,127.1,127.1,126.95,126.99,4354.0,121.5018,121.5018,121.3584,121.3966,4354.0
2019-08-21 11:05:00,126.97,127.07,126.92,127.01,18075.0,121.3775,121.4731,121.3297,121.4157,18075.0
2019-08-21 11:10:00,127.09,127.24,127.03,127.21,18392.0,121.4922,121.6356,121.4348,121.6069,18392.0
2019-08-21 11:15:00,127.22,127.25,127.17,127.18,18041.0,121.6165,121.6452,121.5687,121.5782,18041.0
2019-08-21 11:20:00,127.22,127.32,127.19,127.32,9420.0,121.6165,121.7121,121.5878,121.7121,9420.0
2019-08-21 11:25:00,127.32,127.48,127.27,127.42,122595.0,121.7121,121.865,121.6643,121.8077,122595.0
2019-08-21 11:30:00,127.42,127.46,127.28,127.31,12433.0,121.8077,121.8459,121.6738,121.7025,12433.0
2019-08-21 11:35:00,127.32,127.46,127.31,127.46,5876.0,121.7121,121.8459,121.7025,121.8459,5876.0
2019-08-21 11:40:00,127.46,127.53,127.44,127.51,5883.0,121.8459,121.9128,121.8268,121.8937,5883.0
2019-08-21 11:45:00,127.5,127.62,127.47,127.59,30687.0,121.8841,121.9989,121.8555,121.9702,30687.0
2019-08-21 11:50:00,127.61,127.62,127.48,127.62,8811.0,121.9893,121.9989,121.865,121.9989,8811.0
2019-08-21 11:55:00,127.66,127.87,127.63,127.86,12133.0,122.0371,122.2378,122.0084,122.2283,12133.0
2019-08-21 12:00:00,127.83,128.13,127.81,127.83,126199.0,122.1996,122.4864,122.1805,122.1996,126199.0
2019-08-21 12:05:00,127.86,128.05,127.86,128.04,10536.0,122.2283,122.4099,122.2283,122.4004,10536.0
2019-08-21 12:10:00,128.05,128.05,127.88,127.88,8316.0,122.4099,122.4099,122.2474,122.2474,8316.0
2019-08-21 12:15:00,127.91,127.95,127.84,127.87,6692.0,122.2761,122.3143,122.2092,122.2378,6692.0
2019-08-21 12:20:00,127.88,127.91,127.72,127.72,3944.0,122.2474,122.2761,122.0945,122.0945,3944.0
2019-08-21 12:25:00,127.74,127.8,127.65,127.66,9994.0,122.1136,122.1709,122.0275,122.0371,9994.0
2019-08-21 12:30:00,127.65,127.77,127.59,127.63,19897.0,122.0275,122.1423,121.9702,122.0084,19897.0
2019-08-21 12:35:00,127.63,127.84,127.54,127.84,8399.0,122.0084,122.2092,121.9224,122.2092,8399.0
2019-08-21 12:40:00,127.9,127.98,127.87,127.91,11284.0,122.2665,122.343,122.2378,122.2761,11284.0
2019-08-21 12:45:00,127.9,127.9,127.84,127.86,3873.0,122.2665,122.2665,122.2092,122.2283,3873.0
2019-08-21 12:50:00,127.86,127.89,127.79,127.81,5801.0,122.2283,122.257,122.1614,122.1805,5801.0
2019-08-21 12:55:00,127.78,127.84,127.62,127.62,14687.0,122.1518,122.2092,121.9989,121.9989,14687.0
2019-08-21 13:00:00,127.63,127.69,127.59,127.6,7088.0,122.0084,122.0658,121.9702,121.9797,7088.0
2019-08-21 13:05:00,127.61,127.61,127.5,127.58,11580.0,121.9893,121.9893,121.8841,121.9606,11580.0
2019-08-21 13:10:00,127.57,127.66,127.56,127.65,12404.0,121.9511,122.0371,121.9415,122.0275,12404.0
2019-08-21 13:15:00,127.64,127.72,127.58,127.72,5500.0,122.018,122.0945,121.9606,122.0945,5500.0
2019-08-21 13:20:00,127.72,127.79,127.65,127.65,4981.0,122.0945,122.1614,122.0275,122.0275,4981.0
2019-08-21 13:25:00,127.67,127.71,127.55,127.56,5626.0,122.0467,122.0849,121.9319,121.9415,5626.0
2019-08-21 13:30:00,127.55,127.56,127.36,127.53,39727.0,121.9319,121.9415,121.7503,121.9128,39727.0
2019-08-21 13:35:00,127.55,127.59,127.46,127.46,18915.0,121.9319,121.9702,121.8459,121.8459,18915.0
2019-08-21 13:40:00,127.44,127.5,127.38,127.5,7549.0,121.8268,121.8841,121.7694,121.8841,7549.0
2019-08-21 13:45:00,127.51,127.62,127.48,127.59,11645.0,121.8937,121.9989,121.865,121.9702,11645.0
2019-08-21 13:50:00,127.6,127.7,127.56,127.67,30663.0,121.9797,122.0753,121.9415,122.0467,30663.0
2019-08-21 13:55:00,127.7,127.75,127.68,127.69,2701.0,122.0753,122.1231,122.0562,122.0658,2701.0
2019-08-21 14:00:00,127.67,127.78,127.42,127.78,13759.0,122.0467,122.1518,121.8077,122.1518,13759.0
2019-08-21 14:05:00,127.81,127.84,127.67,127.68,10609.0,122.1805,122.2092,122.0467,122.0562,10609.0
2019-08-21 14:10:00,127.72,127.78,127.61,127.63,17375.0,122.0945,122.1518,121.9893,122.0084,17375.0
2019-08-21 14:15:00,127.65,127.79,127.61,127.71,7230.0,122.0275,122.1614,121.9893,122.0849,7230.0
2019-08-21 14:20:00,127.74,127.82,127.67,127.67,13265.0,122.1136,122.1901,122.0467,122.0467,13265.0
2019-08-21 14:25:00,127.69,127.75,127.66,127.73,9157.0,122.0658,122.1231,122.0371,122.104,9157.0
2019-08-21 14:30:00,127.75,127.8,127.66,127.75,10432.0,122.1231,122.1709,122.0371,122.1231,10432.0
2019-08-21 14:35:00,127.77,127.79,127.58,127.58,5895.0,122.1423,122.1614,121.9606,121.9606,5895.0
2019-08-21 14:40:00,127.64,127.78,127.64,127.73,2781.0,122.018,122.1518,122.018,122.104,2781.0
2019-08-21 14:45:00,127.75,127.75,127.52,127.65,14770.0,122.1231,122.1231,121.9033,122.0275,14770.0
2019-08-21 14:50:00,127.66,127.71,127.62,127.71,5118.0,122.0371,122.0849,121.9989,122.0849,5118.0
2019-08-21 14:55:00,127.66,127.82,127.65,127.81,13510.0,122.0371,122.1901,122.0275,122.1805,13510.0
2019-08-21 15:00:00,127.79,127.83,127.68,127.69,46519.0,122.1614,122.1996,122.0562,122.0658,46519.0
2019-08-21 15:05:00,127.71,127.78,127.64,127.77,8935.0,122.0849,122.1518,122.018,122.1423,8935.0
2019-08-21 15:10:00,127.78,127.84,127.7,127.78,20900.0,122.1518,122.2092,122.0753,122.1518,20900.0
2019-08-21 15:15:00,127.79,128.03,127.79,128.0,12470.0,122.1614,122.3908,122.1614,122.3621,12470.0
2019-08-21 15:20:00,128.0,128.0,127.86,127.87,9762.0,122.3621,122.3621,122.2283,122.2378,9762.0
2019-08-21 15:25:00,127.87,127.95,127.87,127.94,8226.0,122.2378,122.3143,122.2378,122.3048,8226.0
2019-08-21 15:30:00,127.95,128.0,127.9,127.91,55006.0,122.3143,122.3621,122.2665,122.2761,55006.0
2019-08-21 15:35:00,127.9,128.05,127.86,127.98,24551.0,122.2665,122.4099,122.2283,122.343,24551.0
2019-08-21 15:40:00,127.96,127.97,127.68,127.7,43804.0,122.3239,122.3334,122.0562,122.0753,43804.0
2019-08-21 15:45:00,127.69,127.73,127.6,127.68,27944.0,122.0658,122.104,121.9797,122.0562,27944.0
2019-08-21 15:50:00,127.66,127.78,127.64,127.76,25527.0,122.0371,122.1518,122.018,122.1327,25527.0
2019-08-21 15:55:00,127.77,127.81,127.62,127.64,48242.0,122.1423,122.1805,121.9989,122.018,48242.0
2019-08-22 09:30:00,127.88,128.11,127.3,127.51,44396.0,122.2474,122.4673,121.693,121.8937,44396.0
2019-08-22 09:35:00,127.5,127.81,127.06,127.1,11741.0,121.8841,122.1805,121.4635,121.5018,11741.0
2019-08-22 09:40:00,127.21,127.56,127.12,127.56,17919.0,121.6069,121.9415,121.5209,121.9415,17919.0
2019-08-22 09:45:00,127.57,127.67,127.19,127.39,29769.0,121.9511,122.0467,121.5878,121.779,29769.0
2019-08-22 09:50:00,127.43,127.43,127.03,127.03,7666.0,121.8172,121.8172,121.4348,121.4348,7666.0
2019-08-22 09:55:00,127.11,127.2,126.68,126.86,14955.0,121.5113,121.5974,121.1003,121.2723,14955.0
2019-08-22 10:00:00,126.87,126.87,126.54,126.77,17912.0,121.2819,121.2819,120.9664,121.1863,17912.0
2019-08-22 10:05:00,126.77,126.8,126.58,126.8,12505.0,121.1863,121.215,121.0047,121.215,12505.0
2019-08-22 10:10:00,126.79,127.01,126.65,127.01,10681.0,121.2054,121.4157,121.0716,121.4157,10681.0
2019-08-22 10:15:00,126.93,126.97,126.86,126.96,8054.0,121.3393,121.3775,121.2723,121.3679,8054.0
2019-08-22 10:20:00,126.93,126.96,126.66,126.67,19937.0,121.3393,121.3679,121.0811,121.0907,19937.0
2019-08-22 10:25:00,126.63,126.71,126.4,126.58,23425.0,121.0525,121.1289,120.8326,121.0047,23425.0
2019-08-22 10:30:00,126.58,126.58,126.17,126.21,23152.0,121.0047,121.0047,120.6127,120.651,23152.0
2019-08-22 10:35:00,126.21,126.24,125.97,126.15,14095.0,120.651,120.6796,120.4215,120.5936,14095.0
2019-08-22 10:40:00,126.15,126.17,125.8,125.8,42299.0,120.5936,120.6127,120.259,120.259,42299.0
2019-08-22 10:45:00,125.86,126.01,125.75,125.75,16369.0,120.3164,120.4598,120.2112,120.2112,16369.0
2019-08-22 10:50:00,125.76,125.8,125.52,125.66,22336.0,120.2208,120.259,119.9914,120.1252,22336.0
2019-08-22 10:55:00,125.69,125.96,125.69,125.96,17441.0,120.1539,120.412,120.1539,120.412,17441.0
2019-08-22 11:00:00,125.98,126.2,125.82,125.93,12774.0,120.4311,120.6414,120.2781,120.3833,12774.0
2019-08-22 11:05:00,125.89,126.12,125.89,126.03,15236.0,120.3451,120.5649,120.3451,120.4789,15236.0
2019-08-22 11:10:00,126.03,126.15,125.96,125.96,13518.0,120.4789,120.5936,120.412,120.412,13518.0
2019-08-22 11:15:00,125.95,125.98,125.84,125.86,11656.0,120.4024,120.4311,120.2973,120.3164,11656.0
2019-08-22 11:20:00,125.87,125.92,125.75,125.87,10000.0,120.3259,120.3737,120.2112,120.3259,10000.0
2019-08-22 11:25:00,125.86,125.98,125.82,125.98,16568.0,120.3164,120.4311,120.2781,120.4311,16568.0
2019-08-22 11:30:00,125.98,126.05,125.93,125.98,40225.0,120.4311,120.498,120.3833,120.4311,40225.0
2019-08-22 11:35:00,125.98,126.02,125.9,125.9,9456.0,120.4311,120.4693,120.3546,120.3546,9456.0
2019-08-22 11:40:00,125.93,126.17,125.92,126.16,15714.0,120.3833,120.6127,120.3737,120.6032,15714.0
2019-08-22 11:45:00,126.17,126.2,126.0,126.08,39790.0,120.6127,120.6414,120.4502,120.5267,39790.0
2019-08-22 11:50:00,126.09,126.18,126.05,126.1,12587.0,120.5363,120.6223,120.498,120.5458,12587.0
2019-08-22 11:55:00,126.08,126.12,125.98,126.05,26868.0,120.5267,120.5649,120.4311,120.498,26868.0
2019-08-22 12:00:00,126.08,126.3,126.08,126.13,12074.0,120.5267,120.737,120.5267,120.5745,12074.0
2019-08-22 12:05:00,126.12,126.53,126.05,126.53,41122.0,120.5649,120.9569,120.498,120.9569,41122.0
2019-08-22 12:10:00,126.56,126.82,126.55,126.71,12225.0,120.9855,121.2341,120.976,121.1289,12225.0
2019-08-22 12:15:00,126.7,126.7,126.58,126.62,4534.0,121.1194,121.1194,121.0047,121.0429,4534.0
2019-08-22 12:20:00,126.62,126.62,126.3,126.32,13822.0,121.0429,121.0429,120.737,120.7561,13822.0
2019-08-22 12:25:00,126.33,126.35,126.2,126.35,19555.0,120.7657,120.7848,120.6414,120.7848,19555.0
2019-08-22 12:30:00,126.39,126.52,126.39,126.44,2959.0,120.823,120.9473,120.823,120.8708,2959.0
2019-08-22 12:35:00,126.45,126.45,126.29,126.32,4378.0,120.8804,120.8804,120.7274,120.7561,4378.0
2019-08-22 12:40:00,126.33,126.61,126.33,126.56,8208.0,120.7657,121.0333,120.7657,120.9855,8208.0
2019-08-22 12:45:00,126.54,126.6,126.39,126.46,26073.0,120.9664,121.0238,120.823,120.89,26073.0
2019-08-22 12:50:00,126.45,126.46,126.42,126.46,5114.0,120.8804,120.89,120.8517,120.89,5114.0
2019-08-22 12:55:00,126.5,126.51,126.34,126.34,7715.0,120.9282,120.9378,120.7752,120.7752,7715.0
2019-08-22 13:00:00,126.32,126.46,126.28,126.45,5192.0,120.7561,120.89,120.7179,120.8804,5192.0
2019-08-22 13:05:00,126.46,126.53,126.45,126.47,2430.0,120.89,120.9569,120.8804,120.8995,2430.0
2019-08-22 13:10:00,126.5,126.61,126.45,126.61,5843.0,120.9282,121.0333,120.8804,121.0333,5843.0
2019-08-22 13:15:00,126.59,126.65,126.48,126.61,11270.0,121.0142,121.0716,120.9091,121.0333,11270.0
2019-08-22 13:20:00,126.6,126.74,126.6,126.69,3462.0,121.0238,121.1576,121.0238,121.1098,3462.0
2019-08-22 13:25:00,126.69,126.79,126.69,126.72,16571.0,121.1098,121.2054,121.1098,121.1385,16571.0
2019-08-22 13:30:00,126.73,126.77,126.7,126.77,25604.0,121.1481,121.1863,121.1194,121.1863,25604.0
2019-08-22 13:35:00,126.79,126.87,126.73,126.82,13273.0,121.2054,121.2819,121.1481,121.2341,13273.0
2019-08-22 13:40:00,126.82,126.85,126.62,126.65,13787.0,121.2341,121.2628,121.0429,121.0716,13787.0
2019-08-22 13:45:00,126.63,126.66,126.6,126.64,7752.0,121.0525,121.0811,121.0238,121.062,7752.0
2019-08-22 13:50:00,126.64,126.7,126.64,126.67,2897.0,121.062,121.1194,121.062,121.0907,2897.0
2019-08-22 13:55:00,126.67,126.71,126.59,126.62,10913.0,121.0907,121.1289,121.0142,121.0429,10913.0
2019-08-22 14:00:00,126.62,126.82,126.62,126.78,7628.0,121.0429,121.2341,121.0429,121.1959,7628.0
2019-08-22 14:05:00,126.77,126.81,126.72,126.72,4255.0,121.1863,121.2245,121.1385,121.1385,4255.0
2019-08-22 14:10:00,126.73,126.74,126.57,126.6,8312.0,121.1481,121.1576,120.9951,121.0238,8312.0
2019-08-22 14:15:00,126.61,126.64,126.49,126.54,6618.0,121.0333,121.062,120.9186,120.9664,6618.0
2019-08-22 14:20:00,126.52,126.54,126.46,126.52,8060.0,120.9473,120.9664,120.89,120.9473,8060.0
2019-08-22 14:25:00,126.52,126.55,126.41,126.42,8225.0,120.9473,120.976,120.8422,120.8517,8225.0
2019-08-22 14:30:00,126.41,126.42,126.23,126.23,9775.0,120.8422,120.8517,120.6701,120.6701,9775.0
2019-08-22 14:35:00,126.23,126.33,126.19,126.31,11656.0,120.6701,120.7657,120.6318,120.7466,11656.0
2019-08-22 14:40:00,126.3,126.31,126.23,126.3,12758.0,120.737,120.7466,120.6701,120.737,12758.0
2019-08-22 14:45:00,126.31,126.62,126.29,126.57,35719.0,120.7466,121.0429,120.7274,120.9951,35719.0
2019-08-22 14:50:00,126.58,126.79,126.57,126.79,13525.0,121.0047,121.2054,120.9951,121.2054,13525.0
2019-08-22 14:55:00,126.79,126.83,126.72,126.78,7206.0,121.2054,121.2437,121.1385,121.1959,7206.0
2019-08-22 15:00:00,126.77,126.79,126.66,126.66,10000.0,121.1863,121.2054,121.0811,121.0811,10000.0
2019-08-22 15:05:00,126.67,126.76,126.63,126.66,14192.0,121.0907,121.1767,121.0525,121.0811,14192.0
2019-08-22 15:10:00,126.59,126.65,126.44,126.61,16602.0,121.0142,121.0716,120.8708,121.0333,16602.0
2019-08-22 15:15:00,126.57,126.58,126.44,126.55,8553.0,120.9951,121.0047,120.8708,120.976,8553.0
2019-08-22 15:20:00,126.57,126.69,126.56,126.65,8153.0,120.9951,121.1098,120.9855,121.0716,8153.0
2019-08-22 15:25:00,126.68,126.69,126.54,126.6,12802.0,121.1003,121.1098,120.9664,121.0238,12802.0
2019-08-22 15:30:00,126.64,126.72,126.62,126.62,42243.0,121.062,121.1385,121.0429,121.0429,42243.0
2019-08-22 15:35:00,126.64,126.75,126.56,126.72,21185.0,121.062,121.1672,120.9855,121.1385,21185.0
2019-08-22 15:40:00,126.72,126.77,126.6,126.62,20350.0,121.1385,121.1863,121.0238,121.0429,20350.0
2019-08-22 15:45:00,126.63,127.0,126.62,126.97,41134.0,121.0525,121.4062,121.0429,121.3775,41134.0
2019-08-22 15:50:00,126.97,127.15,126.85,127.15,47050.0,121.3775,121.5496,121.2628,121.5496,47050.0
2019-08-22 15:55:00,127.12,127.15,126.51,126.64,84165.0,121.5209,121.5496,120.9378,121.062,84165.0
2019-08-23 09:30:00,126.58,127.32,126.58,126.71,41657.0,121.0047,121.7121,121.0047,121.1289,41657.0
2019-08-23 09:35:00,126.65,127.07,126.5,126.5,10055.0,121.0716,121.4731,120.9282,120.9282,10055.0
2019-08-23 09:40:00,126.56,126.71,126.09,126.09,12903.0,120.9855,121.1289,120.5363,120.5363,12903.0
2019-08-23 09:45:00,126.09,126.53,126.05,126.31,11411.0,120.5363,120.9569,120.498,120.7466,11411.0
2019-08-23 09:50:00,126.2,126.45,126.11,126.34,14804.0,120.6414,120.8804,120.5554,120.7752,14804.0
2019-08-23 09:55:00,126.49,126.5,126.34,126.37,6473.0,120.9186,120.9282,120.7752,120.8039,6473.0
2019-08-23 10:00:00,126.32,126.7,126.2,126.48,18483.0,120.7561,121.1194,120.6414,120.9091,18483.0
2019-08-23 10:05:00,126.53,126.64,126.47,126.48,9214.0,120.9569,121.062,120.8995,120.9091,9214.0
2019-08-23 10:10:00,126.44,126.56,126.15,126.56,10439.0,120.8708,120.9855,120.5936,120.9855,10439.0
2019-08-23 10:15:00,126.66,126.73,126.44,126.6,6714.0,121.0811,121.1481,120.8708,121.0238,6714.0
2019-08-23 10:20:00,126.55,126.75,126.53,126.72,27305.0,120.976,121.1672,120.9569,121.1385,27305.0
2019-08-23 10:25:00,126.71,126.86,126.55,126.84,13121.0,121.1289,121.2723,120.976,121.2532,13121.0
2019-08-23 10:30:00,126.84,126.9,126.73,126.86,9292.0,121.2532,121.3106,121.1481,121.2723,9292.0
2019-08-23 10:35:00,126.86,127.29,126.86,127.29,13255.0,121.2723,121.6834,121.2723,121.6834,13255.0
2019-08-23 10:40:00,127.34,127.43,127.29,127.43,10773.0,121.7312,121.8172,121.6834,121.8172,10773.0
2019-08-23 10:45:00,127.45,127.49,127.12,127.14,6506.0,121.8363,121.8746,121.5209,121.54,6506.0
2019-08-23 10:50:00,127.16,127.4,127.15,127.37,7400.0,121.5591,121.7885,121.5496,121.7599,7400.0
2019-08-23 10:55:00,127.39,127.41,127.02,127.03,11348.0,121.779,121.7981,121.4253,121.4348,11348.0
2019-08-23 11:00:00,127.12,127.15,126.0,126.25,21831.0,121.5209,121.5496,120.4502,120.6892,21831.0
2019-08-23 11:05:00,126.25,126.32,125.41,125.46,28626.0,120.6892,120.7561,119.8862,119.934,28626.0
2019-08-23 11:10:00,125.42,126.03,125.36,125.91,14143.0,119.8958,120.4789,119.8384,120.3642,14143.0
2019-08-23 11:15:00,125.85,126.22,125.83,126.08,7832.0,120.3068,120.6605,120.2877,120.5267,7832.0
2019-08-23 11:20:00,126.01,126.04,125.5,125.52,12661.0,120.4598,120.4885,119.9722,119.9914,12661.0
2019-08-23 11:25:00,125.48,125.67,125.42,125.63,10000.0,119.9531,120.1347,119.8958,120.0965,10000.0
2019-08-23 11:30:00,125.56,125.56,125.24,125.32,13486.0,120.0296,120.0296,119.7237,119.8002,13486.0
2019-08-23 11:35:00,125.31,125.37,125.12,125.3,13906.0,119.7906,119.848,119.609,119.781,13906.0
2019-08-23 11:40:00,125.27,125.3,125.02,125.19,22260.0,119.7524,119.781,119.5134,119.6759,22260.0
2019-08-23 11:45:00,125.17,125.18,124.88,124.94,12902.0,119.6568,119.6663,119.3795,119.4369,12902.0
2019-08-23 11:50:00,124.99,125.09,124.95,124.95,3951.0,119.4847,119.5803,119.4465,119.4465,3951.0
2019-08-23 11:55:00,124.98,125.04,124.76,124.79,19801.0,119.4751,119.5325,119.2648,119.2935,19801.0
2019-08-23 12:00:00,124.84,124.91,124.66,124.85,23206.0,119.3413,119.4082,119.1692,119.3509,23206.0
2019-08-23 12:05:00,124.84,124.84,124.66,124.81,18509.0,119.3413,119.3413,119.1692,119.3126,18509.0
2019-08-23 12:10:00,124.8,124.9,124.63,124.87,11515.0,119.3031,119.3987,119.1406,119.37,11515.0
2019-08-23 12:15:00,124.86,125.06,124.85,125.0,11238.0,119.3604,119.5516,119.3509,119.4943,11238.0
2019-08-23 12:20:00,124.99,124.99,124.77,124.84,10095.0,119.4847,119.4847,119.2744,119.3413,10095.0
2019-08-23 12:25:00,124.87,124.87,124.69,124.73,13782.0,119.37,119.37,119.1979,119.2362,13782.0
2019-08-23 12:30:00,124.78,125.14,124.76,125.14,10213.0,119.284,119.6281,119.2648,119.6281,10213.0
2019-08-23 12:35:00,125.09,125.27,125.07,125.13,6544.0,119.5803,119.7524,119.5612,119.6185,6544.0
2019-08-23 12:40:00,125.12,125.14,124.88,124.89,8879.0,119.609,119.6281,119.3795,119.3891,8879.0
2019-08-23 12:45:00,124.88,124.88,124.75,124.78,11763.0,119.3795,119.3795,119.2553,119.284,11763.0
2019-08-23 12:50:00,124.78,124.81,124.5,124.53,14144.0,119.284,119.3126,119.0163,119.045,14144.0
2019-08-23 12:55:00,124.54,124.64,124.5,124.59,9251.0,119.0545,119.1501,119.0163,119.1023,9251.0
2019-08-23 13:00:00,124.58,124.59,124.41,124.5,10290.0,119.0928,119.1023,118.9302,119.0163,10290.0
2019-08-23 13:05:00,124.48,124.49,124.22,124.34,10009.0,118.9972,119.0067,118.7486,118.8633,10009.0
2019-08-23 13:10:00,124.34,124.65,124.3,124.58,8474.0,118.8633,119.1597,118.8251,119.0928,8474.0
2019-08-23 13:15:00,124.58,124.58,124.26,124.29,7432.0,119.0928,119.0928,118.7869,118.8155,7432.0
2019-08-23 13:20:00,124.29,124.31,124.24,124.28,7176.0,118.8155,118.8347,118.7677,118.806,7176.0
2019-08-23 13:25:00,124.27,124.33,124.2,124.27,6912.0,118.7964,118.8538,118.7295,118.7964,6912.0
2019-08-23 13:30:00,124.27,124.3,124.24,124.3,7651.0,118.7964,118.8251,118.7677,118.8251,7651.0
2019-08-23 13:35:00,124.31,124.38,124.23,124.33,10107.0,118.8347,118.9016,118.7582,118.8538,10107.0
2019-08-23 13:40:00,124.32,124.32,124.07,124.11,8473.0,118.8442,118.8442,118.6052,118.6435,8473.0
2019-08-23 13:45:00,124.11,124.25,124.0,124.16,14171.0,118.6435,118.7773,118.5383,118.6913,14171.0
2019-08-23 13:50:00,124.13,124.23,124.06,124.2,9275.0,118.6626,118.7582,118.5957,118.7295,9275.0
2019-08-23 13:55:00,124.17,124.17,124.08,124.11,7547.0,118.7008,118.7008,118.6148,118.6435,7547.0
2019-08-23 14:00:00,124.12,124.12,123.98,124.0,7454.0,118.653,118.653,118.5192,118.5383,7454.0
2019-08-23 14:05:00,124.02,124.12,123.96,124.04,10997.0,118.5574,118.653,118.5001,118.5765,10997.0
2019-08-23 14:10:00,124.01,124.02,123.83,123.83,9450.0,118.5479,118.5574,118.3758,118.3758,9450.0
2019-08-23 14:15:00,123.83,124.01,123.83,123.86,14458.0,118.3758,118.5479,118.3758,118.4045,14458.0
2019-08-23 14:20:00,123.88,123.91,123.78,123.8,12540.0,118.4236,118.4523,118.328,118.3471,12540.0
2019-08-23 14:25:00,123.8,123.84,123.7,123.79,10921.0,118.3471,118.3854,118.2515,118.3376,10921.0
2019-08-23 14:30:00,123.79,123.97,123.79,123.97,17258.0,118.3376,118.5096,118.3376,118.5096,17258.0
2019-08-23 14:35:00,123.97,123.97,123.73,123.74,15062.0,118.5096,118.5096,118.2802,118.2898,15062.0
2019-08-23 14:40:00,123.75,123.84,123.64,123.69,13903.0,118.2993,118.3854,118.1942,118.242,13903.0
2019-08-23 14:45:00,123.7,123.7,123.47,123.53,13263.0,118.2515,118.2515,118.0317,118.089,13263.0
2019-08-23 14:50:00,123.52,123.53,123.41,123.42,17514.0,118.0794,118.089,117.9743,117.9839,17514.0
2019-08-23 14:55:00,123.41,123.65,123.37,123.64,18737.0,117.9743,118.2037,117.9361,118.1942,18737.0
2019-08-23 15:00:00,123.63,123.66,123.52,123.57,23245.0,118.1846,118.2133,118.0794,118.1272,23245.0
2019-08-23 15:05:00,123.56,123.65,123.42,123.44,15996.0,118.1177,118.2037,117.9839,118.003,15996.0
2019-08-23 15:10:00,123.44,123.51,123.15,123.26,24299.0,118.003,118.0699,117.7257,117.8309,24299.0
2019-08-23 15:15:00,123.26,123.39,123.22,123.35,17311.0,117.8309,117.9552,117.7927,117.9169,17311.0
2019-08-23 15:20:00,123.36,123.44,123.32,123.34,17426.0,117.9265,118.003,117.8883,117.9074,17426.0
2019-08-23 15:25:00,123.35,123.37,123.1,123.15,22263.0,117.9169,117.9361,117.6779,117.7257,22263.0
2019-08-23 15:30:00,123.14,123.22,123.05,123.05,35110.0,117.7162,117.7927,117.6301,117.6301,35110.0
2019-08-23 15:35:00,123.05,123.09,122.95,123.08,40313.0,117.6301,117.6684,117.5346,117.6588,40313.0
2019-08-23 15:40:00,123.06,123.14,122.93,122.94,38538.0,117.6397,117.7162,117.5154,117.525,38538.0
2019-08-23 15:45:00,122.94,123.19,122.9,122.93,53820.0,117.525,117.764,117.4868,117.5154,53820.0
2019-08-23 15:50:00,122.92,122.99,122.57,122.61,74975.0,117.5059,117.5728,117.1713,117.2095,74975.0
2019-08-23 15:55:00,122.57,123.12,122.42,123.08,151197.0,117.1713,117.6971,117.0279,117.6588,151197.0
2019-08-26 09:30:00,124.31,124.75,124.24,124.39,26707.0,118.8347,119.2553,118.7677,118.9111,26707.0
2019-08-26 09:35:00,124.45,124.58,124.27,124.58,15205.0,118.9685,119.0928,118.7964,119.0928,15205.0
2019-08-26 09:40:00,124.6,124.96,124.5,124.7,10822.0,119.1119,119.456,119.0163,119.2075,10822.0
2019-08-26 09:45:00,124.77,124.77,124.37,124.47,29197.0,119.2744,119.2744,118.892,118.9876,29197.0
2019-08-26 09:50:00,124.55,124.89,124.52,124.81,33522.0,119.0641,119.3891,119.0354,119.3126,33522.0
2019-08-26 09:55:00,124.81,125.07,124.73,124.84,18325.0,119.3126,119.5612,119.2362,119.3413,18325.0
2019-08-26 10:00:00,124.89,124.93,124.72,124.79,19505.0,119.3891,119.4273,119.2266,119.2935,19505.0
2019-08-26 10:05:00,124.81,125.04,124.69,124.94,10804.0,119.3126,119.5325,119.1979,119.4369,10804.0
2019-08-26 10:10:00,124.85,125.03,124.82,124.94,5625.0,119.3509,119.5229,119.3222,119.4369,5625.0
2019-08-26 10:15:00,124.94,125.0,124.65,124.85,34269.0,119.4369,119.4943,119.1597,119.3509,34269.0
2019-08-26 10:20:00,124.85,124.99,124.82,124.87,8144.0,119.3509,119.4847,119.3222,119.37,8144.0
2019-08-26 10:25:00,124.91,125.18,124.72,125.18,6939.0,119.4082,119.6663,119.2266,119.6663,6939.0
2019-08-26 10:30:00,125.14,125.2,125.06,125.11,5578.0,119.6281,119.6855,119.5516,119.5994,5578.0
2019-08-26 10:35:00,125.1,125.22,125.0,125.08,12004.0,119.5899,119.7046,119.4943,119.5707,12004.0
2019-08-26 10:40:00,125.09,125.18,124.84,125.16,11051.0,119.5803,119.6663,119.3413,119.6472,11051.0
2019-08-26 10:45:00,125.11,125.26,125.0,125.24,5638.0,119.5994,119.7428,119.4943,119.7237,5638.0
2019-08-26 10:50:00,125.22,125.31,125.11,125.28,6493.0,119.7046,119.7906,119.5994,119.7619,6493.0
2019-08-26 10:55:00,125.29,125.41,125.23,125.39,6761.0,119.7715,119.8862,119.7141,119.8671,6761.0
2019-08-26 11:00:00,125.46,125.61,125.36,125.58,11545.0,119.934,120.0774,119.8384,120.0487,11545.0
2019-08-26 11:05:00,125.59,125.61,125.38,125.44,2300.0,120.0583,120.0774,119.8575,119.9149,2300.0
2019-08-26 11:10:00,125.44,125.73,125.44,125.65,6326.0,119.9149,120.1921,119.9149,120.1156,6326.0
2019-08-26 11:15:00,125.67,125.68,125.4,125.52,10680.0,120.1347,120.1443,119.8766,119.9914,10680.0
2019-08-26 11:20:00,125.54,125.73,125.53,125.66,4747.0,120.0105,120.1921,120.0009,120.1252,4747.0
2019-08-26 11:25:00,125.65,125.73,125.53,125.53,6652.0,120.1156,120.1921,120.0009,120.0009,6652.0
2019-08-26 11:30:00,125.57,125.62,125.47,125.54,6246.0,120.0392,120.087,119.9436,120.0105,6246.0
2019-08-26 11:35:00,125.59,125.65,125.46,125.54,6225.0,120.0583,120.1156,119.934,120.0105,6225.0
2019-08-26 11:40:00,125.48,125.53,125.39,125.39,5978.0,119.9531,120.0009,119.8671,119.8671,5978.0
2019-08-26 11:45:00,125.4,125.56,125.33,125.54,5632.0,119.8766,120.0296,119.8097,120.0105,5632.0
2019-08-26 11:50:00,125.59,125.71,125.59,125.65,6483.0,120.0583,120.173,120.0583,120.1156,6483.0
2019-08-26 11:55:00,125.81,125.84,125.69,125.71,11114.0,120.2686,120.2973,120.1539,120.173,11114.0
2019-08-26 12:00:00,125.71,125.74,125.66,125.69,6855.0,120.173,120.2017,120.1252,120.1539,6855.0
2019-08-26 12:05:00,125.7,125.84,125.65,125.78,7490.0,120.1634,120.2973,120.1156,120.2399,7490.0
2019-08-26 12:10:00,125.76,125.77,125.66,125.66,5686.0,120.2208,120.2303,120.1252,120.1252,5686.0
2019-08-26 12:15:00,125.66,125.67,125.44,125.44,5556.0,120.1252,120.1347,119.9149,119.9149,5556.0
2019-08-26 12:20:00,125.45,125.95,125.45,125.93,6578.0,119.9244,120.4024,119.9244,120.3833,6578.0
2019-08-26 12:25:00,125.89,126.02,125.8,125.8,8765.0,120.3451,120.4693,120.259,120.259,8765.0
2019-08-26 12:30:00,125.82,125.82,125.66,125.68,8998.0,120.2781,120.2781,120.1252,120.1443,8998.0
2019-08-26 12:35:00,125.64,125.68,125.59,125.68,5646.0,120.1061,120.1443,120.0583,120.1443,5646.0
2019-08-26 12:40:00,125.72,125.72,125.62,125.68,5367.0,120.1825,120.1825,120.087,120.1443,5367.0
2019-08-26 12:45:00,125.69,125.81,125.65,125.79,5107.0,120.1539,120.2686,120.1156,120.2495,5107.0
2019-08-26 12:50:00,125.79,125.88,125.77,125.88,8055.0,120.2495,120.3355,120.2303,120.3355,8055.0
2019-08-26 12:55:00,125.91,125.91,125.77,125.85,3300.0,120.3642,120.3642,120.2303,120.3068,3300.0
2019-08-26 13:00:00,125.87,126.0,125.83,125.97,6927.0,120.3259,120.4502,120.2877,120.4215,6927.0
2019-08-26 13:05:00,125.98,125.99,125.89,125.97,5184.0,120.4311,120.4407,120.3451,120.4215,5184.0
2019-08-26 13:10:00,125.97,125.98,125.78,125.78,3164.0,120.4215,120.4311,120.2399,120.2399,3164.0
2019-08-26 13:15:00,125.77,125.81,125.69,125.76,3081.0,120.2303,120.2686,120.1539,120.2208,3081.0
2019-08-26 13:20:00,125.78,125.84,125.78,125.81,2890.0,120.2399,120.2973,120.2399,120.2686,2890.0
2019-08-26 13:25:00,125.8,125.93,125.79,125.86,8416.0,120.259,120.3833,120.2495,120.3164,8416.0
2019-08-26 13:30:00,125.87,125.88,125.76,125.76,2500.0,120.3259,120.3355,120.2208,120.2208,2500.0
2019-08-26 13:35:00,125.82,125.89,125.74,125.79,9120.0,120.2781,120.3451,120.2017,120.2495,9120.0
2019-08-26 13:40:00,125.79,125.83,125.75,125.79,9591.0,120.2495,120.2877,120.2112,120.2495,9591.0
2019-08-26 13:45:00,125.8,125.89,125.78,125.89,3756.0,120.259,120.3451,120.2399,120.3451,3756.0
2019-08-26 13:50:00,125.89,125.92,125.88,125.92,3767.0,120.3451,120.3737,120.3355,120.3737,3767.0
2019-08-26 13:55:00,125.91,125.92,125.78,125.84,5234.0,120.3642,120.3737,120.2399,120.2973,5234.0
2019-08-26 14:00:00,125.85,125.85,125.78,125.8,11151.0,120.3068,120.3068,120.2399,120.259,11151.0
2019-08-26 14:05:00,125.78,125.83,125.76,125.8,14275.0,120.2399,120.2877,120.2208,120.259,14275.0
2019-08-26 14:10:00,125.8,125.81,125.71,125.72,13199.0,120.259,120.2686,120.173,120.1825,13199.0
2019-08-26 14:15:00,125.75,125.8,125.66,125.71,9545.0,120.2112,120.259,120.1252,120.173,9545.0
2019-08-26 14:20:00,125.67,125.67,125.43,125.43,11987.0,120.1347,120.1347,119.9053,119.9053,11987.0
2019-08-26 14:25:00,125.43,125.54,125.4,125.51,9772.0,119.9053,120.0105,119.8766,119.9818,9772.0
2019-08-26 14:30:00,125.5,125.77,125.5,125.72,6272.0,119.9722,120.2303,119.9722,120.1825,6272.0
2019-08-26 14:35:00,125.67,125.78,125.65,125.76,6456.0,120.1347,120.2399,120.1156,120.2208,6456.0
2019-08-26 14:40:00,125.72,125.87,125.72,125.78,9089.0,120.1825,120.3259,120.1825,120.2399,9089.0
2019-08-26 14:45:00,125.78,125.79,125.67,125.69,5511.0,120.2399,120.2495,120.1347,120.1539,5511.0
2019-08-26 14:50:00,125.7,125.79,125.7,125.78,7536.0,120.1634,120.2495,120.1634,120.2399,7536.0
2019-08-26 14:55:00,125.81,125.95,125.81,125.93,6412.0,120.2686,120.4024,120.2686,120.3833,6412.0
2019-08-26 15:00:00,125.95,126.17,125.92,126.09,3526.0,120.4024,120.6127,120.3737,120.5363,3526.0
2019-08-26 15:05:00,126.02,126.02,125.83,125.86,12179.0,120.4693,120.4693,120.2877,120.3164,12179.0
2019-08-26 15:10:00,125.89,126.05,125.89,126.05,4526.0,120.3451,120.498,120.3451,120.498,4526.0
2019-08-26 15:15:00,126.02,126.11,126.02,126.03,5978.0,120.4693,120.5554,120.4693,120.4789,5978.0
2019-08-26 15:20:00,126.02,126.03,125.93,126.0,8683.0,120.4693,120.4789,120.3833,120.4502,8683.0
2019-08-26 15:25:00,125.98,126.01,125.86,125.96,8733.0,120.4311,120.4598,120.3164,120.412,8733.0
2019-08-26 15:30:00,125.96,126.11,125.94,125.95,14253.0,120.412,120.5554,120.3929,120.4024,14253.0
2019-08-26 15:35:00,125.96,125.99,125.8,125.8,10588.0,120.412,120.4407,120.259,120.259,10588.0
2019-08-26 15:40:00,125.8,125.84,125.74,125.74,16186.0,120.259,120.2973,120.2017,120.2017,16186.0
2019-08-26 15:45:00,125.74,125.8,125.68,125.68,21995.0,120.2017,120.259,120.1443,120.1443,21995.0
2019-08-26 15:50:00,125.64,125.96,125.62,125.93,25015.0,120.1061,120.412,120.087,120.3833,25015.0
2019-08-26 15:55:00,125.94,126.24,125.94,126.24,94041.0,120.3929,120.6796,120.3929,120.6796,94041.0
2019-08-27 09:30:00,127.01,127.47,126.92,127.04,46975.0,121.4157,121.8555,121.3297,121.4444,46975.0
2019-08-27 09:35:00,127.06,127.06,126.24,126.36,14866.0,121.4635,121.4635,120.6796,120.7944,14866.0
2019-08-27 09:40:00,126.36,126.69,126.14,126.65,6263.0,120.7944,121.1098,120.584,121.0716,6263.0
2019-08-27 09:45:00,126.56,126.97,126.56,126.82,8098.0,120.9855,121.3775,120.9855,121.2341,8098.0
2019-08-27 09:50:00,126.8,126.89,126.72,126.8,23612.0,121.215,121.301,121.1385,121.215,23612.0
2019-08-27 09:55:00,126.8,126.89,126.74,126.83,23808.0,121.215,121.301,121.1576,121.2437,23808.0
2019-08-27 10:00:00,126.84,126.88,126.75,126.84,14680.0,121.2532,121.2915,121.1672,121.2532,14680.0
2019-08-27 10:05:00,126.82,126.84,126.74,126.74,47936.0,121.2341,121.2532,121.1576,121.1576,47936.0
2019-08-27 10:10:00,126.74,126.74,126.25,126.42,11782.0,121.1576,121.1576,120.6892,120.8517,11782.0
2019-08-27 10:15:00,126.44,126.5,126.32,126.37,5848.0,120.8708,120.9282,120.7561,120.8039,5848.0
2019-08-27 10:20:00,126.37,126.59,126.37,126.45,2250.0,120.8039,121.0142,120.8039,120.8804,2250.0
2019-08-27 10:25:00,126.44,126.53,126.34,126.35,6762.0,120.8708,120.9569,120.7752,120.7848,6762.0
2019-08-27 10:30:00,126.35,126.35,125.96,125.96,12142.0,120.7848,120.7848,120.412,120.412,12142.0
2019-08-27 10:35:00,125.89,125.93,125.8,125.84,16263.0,120.3451,120.3833,120.259,120.2973,16263.0
2019-08-27 10:40:00,125.86,126.21,125.8,126.2,6633.0,120.3164,120.651,120.259,120.6414,6633.0
2019-08-27 10:45:00,126.26,126.26,125.89,125.89,6120.0,120.6988,120.6988,120.3451,120.3451,6120.0
2019-08-27 10:50:00,125.9,126.05,125.9,125.99,3371.0,120.3546,120.498,120.3546,120.4407,3371.0
2019-08-27 10:55:00,125.92,126.12,125.92,126.0,7017.0,120.3737,120.5649,120.3737,120.4502,7017.0
2019-08-27 11:00:00,125.99,126.15,125.93,126.04,7777.0,120.4407,120.5936,120.3833,120.4885,7777.0
2019-08-27 11:05:00,126.04,126.09,125.97,125.98,10762.0,120.4885,120.5363,120.4215,120.4311,10762.0
2019-08-27 11:10:00,126.01,126.09,125.98,126.03,6653.0,120.4598,120.5363,120.4311,120.4789,6653.0
2019-08-27 11:15:00,126.03,126.05,125.95,126.0,22995.0,120.4789,120.498,120.4024,120.4502,22995.0
2019-08-27 11:20:00,125.96,126.16,125.93,126.14,13569.0,120.412,120.6032,120.3833,120.584,13569.0
2019-08-27 11:25:00,126.17,126.19,126.12,126.16,9018.0,120.6127,120.6318,120.5649,120.6032,9018.0
2019-08-27 11:30:00,126.15,126.27,126.14,126.19,7580.0,120.5936,120.7083,120.584,120.6318,7580.0
2019-08-27 11:35:00,126.2,126.22,126.11,126.13,8618.0,120.6414,120.6605,120.5554,120.5745,8618.0
2019-08-27 11:40:00,126.13,126.25,126.12,126.19,16849.0,120.5745,120.6892,120.5649,120.6318,16849.0
2019-08-27 11:45:00,126.19,126.21,126.12,126.17,7734.0,120.6318,120.651,120.5649,120.6127,7734.0
2019-08-27 11:50:00,126.15,126.15,125.9,125.91,6451.0,120.5936,120.5936,120.3546,120.3642,6451.0
2019-08-27 11:55:00,125.95,126.05,125.68,125.73,8357.0,120.4024,120.498,120.1443,120.1921,8357.0
2019-08-27 12:00:00,125.7,125.82,125.53,125.59,4292.0,120.1634,120.2781,120.0009,120.0583,4292.0
2019-08-27 12:05:00,125.57,125.64,125.54,125.54,5999.0,120.0392,120.1061,120.0105,120.0105,5999.0
2019-08-27 12:10:00,125.54,125.57,125.38,125.42,6659.0,120.0105,120.0392,119.8575,119.8958,6659.0
2019-08-27 12:15:00,125.44,125.55,125.38,125.5,21933.0,119.9149,120.02,119.8575,119.9722,21933.0
2019-08-27 12:20:00,125.51,125.53,125.43,125.51,5677.0,119.9818,120.0009,119.9053,119.9818,5677.0
2019-08-27 12:25:00,125.54,125.6,125.53,125.56,4626.0,120.0105,120.0678,120.0009,120.0296,4626.0
2019-08-27 12:30:00,125.54,125.6,125.31,125.31,9982.0,120.0105,120.0678,119.7906,119.7906,9982.0
2019-08-27 12:35:00,125.3,125.3,125.13,125.16,7485.0,119.781,119.781,119.6185,119.6472,7485.0
2019-08-27 12:40:00,125.18,125.24,125.05,125.18,10060.0,119.6663,119.7237,119.5421,119.6663,10060.0
2019-08-27 12:45:00,125.2,125.3,125.2,125.23,5255.0,119.6855,119.781,119.6855,119.7141,5255.0
2019-08-27 12:50:00,125.22,125.22,124.8,124.89,13878.0,119.7046,119.7046,119.3031,119.3891,13878.0
2019-08-27 12:55:00,124.96,124.98,124.86,124.93,6254.0,119.456,119.4751,119.3604,119.4273,6254.0
2019-08-27 13:00:00,124.89,125.07,124.87,124.9,7357.0,119.3891,119.5612,119.37,119.3987,7357.0
2019-08-27 13:05:00,124.91,125.05,124.85,124.97,5552.0,119.4082,119.5421,119.3509,119.4656,5552.0
2019-08-27 13:10:00,124.94,124.97,124.92,124.92,5360.0,119.4369,119.4656,119.4178,119.4178,5360.0
2019-08-27 13:15:00,124.89,124.89,124.75,124.83,7948.0,119.3891,119.3891,119.2553,119.3317,7948.0
2019-08-27 13:20:00,124.85,125.04,124.85,125.01,7674.0,119.3509,119.5325,119.3509,119.5038,7674.0
2019-08-27 13:25:00,125.03,125.07,125.03,125.04,5323.0,119.5229,119.5612,119.5229,119.5325,5323.0
2019-08-27 13:30:00,125.04,125.2,124.95,125.2,11696.0,119.5325,119.6855,119.4465,119.6855,11696.0
2019-08-27 13:35:00,125.2,125.61,125.18,125.34,15665.0,119.6855,120.0774,119.6663,119.8193,15665.0
2019-08-27 13:40:00,125.36,125.43,125.29,125.41,13661.0,119.8384,119.9053,119.7715,119.8862,13661.0
2019-08-27 13:45:00,125.41,125.52,125.41,125.49,9700.0,119.8862,119.9914,119.8862,119.9627,9700.0
2019-08-27 13:50:00,125.5,125.54,125.48,125.52,11841.0,119.9722,120.0105,119.9531,119.9914,11841.0
2019-08-27 13:55:00,125.54,125.58,125.49,125.54,9294.0,120.0105,120.0487,119.9627,120.0105,9294.0
2019-08-27 14:00:00,125.52,125.58,125.49,125.55,15423.0,119.9914,120.0487,119.9627,120.02,15423.0
2019-08-27 14:05:00,125.56,125.61,125.47,125.52,10474.0,120.0296,120.0774,119.9436,119.9914,10474.0
2019-08-27 14:10:00,125.53,125.53,125.47,125.5,14194.0,120.0009,120.0009,119.9436,119.9722,14194.0
2019-08-27 14:15:00,125.48,125.62,125.48,125.62,10314.0,119.9531,120.087,119.9531,120.087,10314.0
2019-08-27 14:20:00,125.67,125.75,125.64,125.74,6906.0,120.1347,120.2112,120.1061,120.2017,6906.0
2019-08-27 14:25:00,125.75,125.76,125.6,125.71,8283.0,120.2112,120.2208,120.0678,120.173,8283.0
2019-08-27 14:30:00,125.7,125.74,125.55,125.74,11309.0,120.1634,120.2017,120.02,120.2017,11309.0
2019-08-27 14:35:00,125.76,125.88,125.74,125.88,8609.0,120.2208,120.3355,120.2017,120.3355,8609.0
2019-08-27 14:40:00,125.88,125.91,125.74,125.83,13592.0,120.3355,120.3642,120.2017,120.2877,13592.0
2019-08-27 14:45:00,125.76,125.87,125.74,125.83,13683.0,120.2208,120.3259,120.2017,120.2877,13683.0
2019-08-27 14:50:00,125.83,125.98,125.82,125.98,11471.0,120.2877,120.4311,120.2781,120.4311,11471.0
2019-08-27 14:55:00,125.94,126.0,125.84,125.87,7137.0,120.3929,120.4502,120.2973,120.3259,7137.0
2019-08-27 15:00:00,125.88,126.06,125.82,126.0,14486.0,120.3355,120.5076,120.2781,120.4502,14486.0
2019-08-27 15:05:00,126.05,126.05,125.86,125.86,11193.0,120.498,120.498,120.3164,120.3164,11193.0
2019-08-27 15:10:00,125.85,125.85,125.68,125.78,12633.0,120.3068,120.3068,120.1443,120.2399,12633.0
2019-08-27 15:15:00,125.79,125.81,125.65,125.65,7371.0,120.2495,120.2686,120.1156,120.1156,7371.0
2019-08-27 15:20:00,125.65,125.67,125.51,125.56,9922.0,120.1156,120.1347,119.9818,120.0296,9922.0
2019-08-27 15:25:00,125.57,125.64,125.49,125.5,8327.0,120.0392,120.1061,119.9627,119.9722,8327.0
2019-08-27 15:30:00,125.46,125.53,125.44,125.49,42411.0,119.934,120.0009,119.9149,119.9627,42411.0
2019-08-27 15:35:00,125.49,125.7,125.47,125.7,15559.0,119.9627,120.1634,119.9436,120.1634,15559.0
2019-08-27 15:40:00,125.7,125.76,125.55,125.59,19977.0,120.1634,120.2208,120.02,120.0583,19977.0
2019-08-27 15:45:00,125.57,125.78,125.56,125.71,23902.0,120.0392,120.2399,120.0296,120.173,23902.0
2019-08-27 15:50:00,125.7,125.7,125.33,125.42,51801.0,120.1634,120.1634,119.8097,119.8958,51801.0
2019-08-27 15:55:00,125.41,125.48,125.21,125.24,105419.0,119.8862,119.9531,119.695,119.7237,105419.0
2019-08-28 09:30:00,124.75,125.25,124.46,124.89,47713.0,119.2553,119.7332,118.978,119.3891,47713.0
2019-08-28 09:35:00,124.86,125.16,124.5,124.75,16285.0,119.3604,119.6472,119.0163,119.2553,16285.0
2019-08-28 09:40:00,124.76,125.06,124.6,125.06,20948.0,119.2648,119.5516,119.1119,119.5516,20948.0
2019-08-28 09:45:00,124.99,125.26,124.96,125.18,8622.0,119.4847,119.7428,119.456,119.6663,8622.0
2019-08-28 09:50:00,125.11,125.24,125.0,125.18,11825.0,119.5994,119.7237,119.4943,119.6663,11825.0
2019-08-28 09:55:00,125.23,125.47,125.23,125.4,9568.0,119.7141,119.9436,119.7141,119.8766,9568.0
2019-08-28 10:00:00,125.42,125.68,125.36,125.55,9086.0,119.8958,120.1443,119.8384,120.02,9086.0
2019-08-28 10:05:00,125.59,125.78,125.52,125.68,12131.0,120.0583,120.2399,119.9914,120.1443,12131.0
2019-08-28 10:10:00,125.73,125.73,125.3,125.43,13079.0,120.1921,120.1921,119.781,119.9053,13079.0
2019-08-28 10:15:00,125.47,125.72,125.46,125.57,10091.0,119.9436,120.1825,119.934,120.0392,10091.0
2019-08-28 10:20:00,125.53,125.71,125.52,125.57,11049.0,120.0009,120.173,119.9914,120.0392,11049.0
2019-08-28 10:25:00,125.55,125.7,125.51,125.56,7584.0,120.02,120.1634,119.9818,120.0296,7584.0
2019-08-28 10:30:00,125.51,125.76,125.44,125.6,16709.0,119.9818,120.2208,119.9149,120.0678,16709.0
2019-08-28 10:35:00,125.62,125.87,125.62,125.83,9597.0,120.087,120.3259,120.087,120.2877,9597.0
2019-08-28 10:40:00,125.77,126.13,125.76,126.04,6645.0,120.2303,120.5745,120.2208,120.4885,6645.0
2019-08-28 10:45:00,126.01,126.25,125.98,126.14,6158.0,120.4598,120.6892,120.4311,120.584,6158.0
2019-08-28 10:50:00,126.11,126.27,126.09,126.25,6740.0,120.5554,120.7083,120.5363,120.6892,6740.0
2019-08-28 10:55:00,126.25,126.25,126.09,126.18,5832.0,120.6892,120.6892,120.5363,120.6223,5832.0
2019-08-28 11:00:00,126.19,126.23,125.98,126.2,5518.0,120.6318,120.6701,120.4311,120.6414,5518.0
2019-08-28 11:05:00,126.18,126.19,125.96,126.09,8883.0,120.6223,120.6318,120.412,120.5363,8883.0
2019-08-28 11:10:00,126.08,126.2,125.98,126.07,10098.0,120.5267,120.6414,120.4311,120.5171,10098.0
2019-08-28 11:15:00,126.11,126.14,125.97,126.01,15137.0,120.5554,120.584,120.4215,120.4598,15137.0
2019-08-28 11:20:00,125.99,126.13,125.93,125.97,37148.0,120.4407,120.5745,120.3833,120.4215,37148.0
2019-08-28 11:25:00,125.98,126.14,125.89,126.1,9842.0,120.4311,120.584,120.3451,120.5458,9842.0
2019-08-28 11:30:00,126.08,126.09,125.83,125.84,6825.0,120.5267,120.5363,120.2877,120.2973,6825.0
2019-08-28 11:35:00,125.86,125.86,125.6,125.76,11302.0,120.3164,120.3164,120.0678,120.2208,11302.0
2019-08-28 11:40:00,125.72,125.79,125.64,125.66,5798.0,120.1825,120.2495,120.1061,120.1252,5798.0
2019-08-28 11:45:00,125.69,125.76,125.6,125.64,11261.0,120.1539,120.2208,120.0678,120.1061,11261.0
2019-08-28 11:50:00,125.67,125.68,125.52,125.68,6062.0,120.1347,120.1443,119.9914,120.1443,6062.0
2019-08-28 11:55:00,125.69,125.72,125.6,125.6,5609.0,120.1539,120.1825,120.0678,120.0678,5609.0
2019-08-28 12:00:00,125.58,125.74,125.55,125.63,5771.0,120.0487,120.2017,120.02,120.0965,5771.0
2019-08-28 12:05:00,125.67,125.82,125.67,125.76,2816.0,120.1347,120.2781,120.1347,120.2208,2816.0
2019-08-28 12:10:00,125.76,125.78,125.55,125.56,4860.0,120.2208,120.2399,120.02,120.0296,4860.0
2019-08-28 12:15:00,125.59,125.87,125.59,125.87,3212.0,120.0583,120.3259,120.0583,120.3259,3212.0
2019-08-28 12:20:00,125.85,125.85,125.7,125.73,2727.0,120.3068,120.3068,120.1634,120.1921,2727.0
2019-08-28 12:25:00,125.71,125.72,125.54,125.54,2544.0,120.173,120.1825,120.0105,120.0105,2544.0
2019-08-28 12:30:00,125.54,125.69,125.54,125.62,4955.0,120.0105,120.1539,120.0105,120.087,4955.0
2019-08-28 12:35:00,125.65,125.65,125.43,125.47,5805.0,120.1156,120.1156,119.9053,119.9436,5805.0
2019-08-28 12:40:00,125.42,125.51,125.4,125.41,2465.0,119.8958,119.9818,119.8766,119.8862,2465.0
2019-08-28 12:45:00,125.41,125.55,125.41,125.48,4422.0,119.8862,120.02,119.8862,119.9531,4422.0
2019-08-28 12:50:00,125.44,125.59,125.43,125.58,3681.0,119.9149,120.0583,119.9053,120.0487,3681.0
2019-08-28 12:55:00,125.58,125.72,125.54,125.68,2767.0,120.0487,120.1825,120.0105,120.1443,2767.0
2019-08-28 13:00:00,125.64,125.71,125.56,125.57,2854.0,120.1061,120.173,120.0296,120.0392,2854.0
2019-08-28 13:05:00,125.49,125.57,125.45,125.52,8229.0,119.9627,120.0392,119.9244,119.9914,8229.0
2019-08-28 13:10:00,125.51,125.59,125.44,125.48,5636.0,119.9818,120.0583,119.9149,119.9531,5636.0
2019-08-28 13:15:00,125.46,125.6,125.46,125.6,2218.0,119.934,120.0678,119.934,120.0678,2218.0
2019-08-28 13:20:00,125.63,125.73,125.6,125.68,4699.0,120.0965,120.1921,120.0678,120.1443,4699.0
2019-08-28 13:25:00,125.67,125.8,125.67,125.78,2985.0,120.1347,120.259,120.1347,120.2399,2985.0
2019-08-28 13:30:00,125.78,125.83,125.68,125.79,5127.0,120.2399,120.2877,120.1443,120.2495,5127.0
2019-08-28 13:35:00,125.77,125.8,125.75,125.75,1671.0,120.2303,120.259,120.2112,120.2112,1671.0
2019-08-28 13:40:00,125.72,125.74,125.59,125.64,4563.0,120.1825,120.2017,120.0583,120.1061,4563.0
2019-08-28 13:45:00,125.63,125.74,125.62,125.7,6214.0,120.0965,120.2017,120.087,120.1634,6214.0
2019-08-28 13:50:00,125.68,125.71,125.61,125.63,3168.0,120.1443,120.173,120.0774,120.0965,3168.0
2019-08-28 13:55:00,125.65,125.69,125.57,125.58,5474.0,120.1156,120.1539,120.0392,120.0487,5474.0
2019-08-28 14:00:00,125.59,125.69,125.56,125.56,6193.0,120.0583,120.1539,120.0296,120.0296,6193.0
2019-08-28 14:05:00,125.56,125.67,125.5,125.67,5783.0,120.0296,120.1347,119.9722,120.1347,5783.0
2019-08-28 14:10:00,125.66,125.66,125.54,125.63,4923.0,120.1252,120.1252,120.0105,120.0965,4923.0
2019-08-28 14:15:00,125.65,125.75,125.6,125.74,4176.0,120.1156,120.2112,120.0678,120.2017,4176.0
2019-08-28 14:20:00,125.74,125.8,125.74,125.76,2769.0,120.2017,120.259,120.2017,120.2208,2769.0
2019-08-28 14:25:00,125.77,125.77,125.7,125.73,3285.0,120.2303,120.2303,120.1634,120.1921,3285.0
2019-08-28 14:30:00,125.76,125.88,125.75,125.88,5828.0,120.2208,120.3355,120.2112,120.3355,5828.0
2019-08-28 14:35:00,125.86,125.89,125.83,125.86,4537.0,120.3164,120.3451,120.2877,120.3164,4537.0
2019-08-28 14:40:00,125.89,125.92,125.85,125.85,3960.0,120.3451,120.3737,120.3068,120.3068,3960.0
2019-08-28 14:45:00,125.87,126.06,125.87,126.02,7087.0,120.3259,120.5076,120.3259,120.4693,7087.0
2019-08-28 14:50:00,126.03,126.09,125.98,125.98,5329.0,120.4789,120.5363,120.4311,120.4311,5329.0
2019-08-28 14:55:00,125.96,125.97,125.91,125.94,4150.0,120.412,120.4215,120.3642,120.3929,4150.0
2019-08-28 15:00:00,125.94,125.94,125.79,125.79,4249.0,120.3929,120.3929,120.2495,120.2495,4249.0
2019-08-28 15:05:00,125.78,125.88,125.75,125.88,6754.0,120.2399,120.3355,120.2112,120.3355,6754.0
2019-08-28 15:10:00,125.85,125.93,125.82,125.91,8469.0,120.3068,120.3833,120.2781,120.3642,8469.0
2019-08-28 15:15:00,125.9,125.99,125.84,125.99,7271.0,120.3546,120.4407,120.2973,120.4407,7271.0
2019-08-28 15:20:00,125.99,125.99,125.79,125.82,5343.0,120.4407,120.4407,120.2495,120.2781,5343.0
2019-08-28 15:25:00,125.81,125.85,125.79,125.79,4120.0,120.2686,120.3068,120.2495,120.2495,4120.0
2019-08-28 15:30:00,125.77,125.78,125.66,125.7,9730.0,120.2303,120.2399,120.1252,120.1634,9730.0
2019-08-28 15:35:00,125.71,125.79,125.64,125.71,8217.0,120.173,120.2495,120.1061,120.173,8217.0
2019-08-28 15:40:00,125.71,125.77,125.66,125.7,12657.0,120.173,120.2303,120.1252,120.1634,12657.0
2019-08-28 15:45:00,125.71,125.9,125.71,125.88,11635.0,120.173,120.3546,120.173,120.3355,11635.0
2019-08-28 15:50:00,125.88,125.88,125.71,125.82,19608.0,120.3355,120.3355,120.173,120.2781,19608.0
2019-08-28 15:55:00,125.81,125.85,125.72,125.8,64788.0,120.2686,120.3068,120.1825,120.259,64788.0
2019-08-29 09:30:00,126.47,126.96,125.8,125.9,47775.0,120.8995,121.3679,120.259,120.3546,47775.0
2019-08-29 09:35:00,125.97,126.0,125.49,125.82,10320.0,120.4215,120.4502,119.9627,120.2781,10320.0
2019-08-29 09:40:00,125.96,126.21,125.49,125.66,10355.0,120.412,120.651,119.9627,120.1252,10355.0
2019-08-29 09:45:00,125.72,126.0,125.66,125.87,13229.0,120.1825,120.4502,120.1252,120.3259,13229.0
2019-08-29 09:50:00,125.87,126.12,125.82,126.12,11538.0,120.3259,120.5649,120.2781,120.5649,11538.0
2019-08-29 09:55:00,126.15,126.15,125.65,125.78,14283.0,120.5936,120.5936,120.1156,120.2399,14283.0
2019-08-29 10:00:00,125.83,125.87,125.43,125.54,12008.0,120.2877,120.3259,119.9053,120.0105,12008.0
2019-08-29 10:05:00,125.58,125.72,125.51,125.51,10021.0,120.0487,120.1825,119.9818,119.9818,10021.0
2019-08-29 10:10:00,125.5,125.67,125.32,125.46,15317.0,119.9722,120.1347,119.8002,119.934,15317.0
2019-08-29 10:15:00,125.45,125.67,125.39,125.53,12241.0,119.9244,120.1347,119.8671,120.0009,12241.0
2019-08-29 10:20:00,125.53,125.7,125.48,125.62,12010.0,120.0009,120.1634,119.9531,120.087,12010.0
2019-08-29 10:25:00,125.63,125.8,125.63,125.8,8797.0,120.0965,120.259,120.0965,120.259,8797.0
2019-08-29 10:30:00,125.77,125.87,125.67,125.87,4301.0,120.2303,120.3259,120.1347,120.3259,4301.0
2019-08-29 10:35:00,125.9,125.93,125.36,125.64,9337.0,120.3546,120.3833,119.8384,120.1061,9337.0
2019-08-29 10:40:00,125.59,125.59,125.35,125.42,11186.0,120.0583,120.0583,119.8288,119.8958,11186.0
2019-08-29 10:45:00,125.43,125.48,125.21,125.24,10090.0,119.9053,119.9531,119.695,119.7237,10090.0
2019-08-29 10:50:00,125.27,125.39,125.19,125.39,23606.0,119.7524,119.8671,119.6759,119.8671,23606.0
2019-08-29 10:55:00,125.4,125.52,125.3,125.48,12283.0,119.8766,119.9914,119.781,119.9531,12283.0
2019-08-29 11:00:00,125.47,125.52,125.42,125.48,7299.0,119.9436,119.9914,119.8958,119.9531,7299.0
2019-08-29 11:05:00,125.5,125.65,125.44,125.58,11791.0,119.9722,120.1156,119.9149,120.0487,11791.0
2019-08-29 11:10:00,125.59,125.62,125.51,125.62,8732.0,120.0583,120.087,119.9818,120.087,8732.0
2019-08-29 11:15:00,125.6,125.6,125.43,125.56,13249.0,120.0678,120.0678,119.9053,120.0296,13249.0
2019-08-29 11:20:00,125.58,125.85,125.54,125.84,6130.0,120.0487,120.3068,120.0105,120.2973,6130.0
2019-08-29 11:25:00,125.88,125.97,125.8,125.82,24927.0,120.3355,120.4215,120.259,120.2781,24927.0
2019-08-29 11:30:00,125.81,126.08,125.79,126.08,24473.0,120.2686,120.5267,120.2495,120.5267,24473.0
2019-08-29 11:35:00,126.06,126.07,125.71,125.75,12653.0,120.5076,120.5171,120.173,120.2112,12653.0
2019-08-29 11:40:00,125.73,125.79,125.69,125.72,11520.0,120.1921,120.2495,120.1539,120.1825,11520.0
2019-08-29 11:45:00,125.69,125.78,125.63,125.78,10958.0,120.1539,120.2399,120.0965,120.2399,10958.0
2019-08-29 11:50:00,125.8,125.9,125.73,125.9,4422.0,120.259,120.3546,120.1921,120.3546,4422.0
2019-08-29 11:55:00,125.88,125.93,125.81,125.86,4991.0,120.3355,120.3833,120.2686,120.3164,4991.0
2019-08-29 12:00:00,125.89,125.9,125.78,125.88,2616.0,120.3451,120.3546,120.2399,120.3355,2616.0
2019-08-29 12:05:00,125.91,125.97,125.88,125.97,2630.0,120.3642,120.4215,120.3355,120.4215,2630.0
2019-08-29 12:10:00,125.99,126.19,125.99,126.19,4287.0,120.4407,120.6318,120.4407,120.6318,4287.0
2019-08-29 12:15:00,126.19,126.21,125.99,126.04,11908.0,120.6318,120.651,120.4407,120.4885,11908.0
2019-08-29 12:20:00,126.03,126.07,125.96,126.02,6329.0,120.4789,120.5171,120.412,120.4693,6329.0
2019-08-29 12:25:00,126.01,126.04,125.96,125.99,3173.0,120.4598,120.4885,120.412,120.4407,3173.0
2019-08-29 12:30:00,125.99,126.13,125.95,126.09,4991.0,120.4407,120.5745,120.4024,120.5363,4991.0
2019-08-29 12:35:00,126.11,126.31,126.11,126.18,3101.0,120.5554,120.7466,120.5554,120.6223,3101.0
2019-08-29 12:40:00,126.17,126.21,126.01,126.01,6495.0,120.6127,120.651,120.4598,120.4598,6495.0
2019-08-29 12:45:00,126.02,126.08,125.91,125.98,12880.0,120.4693,120.5267,120.3642,120.4311,12880.0
2019-08-29 12:50:00,125.98,126.58,125.97,126.46,79196.0,120.4311,121.0047,120.4215,120.89,79196.0
2019-08-29 12:55:00,126.48,126.51,126.35,126.37,14351.0,120.9091,120.9378,120.7848,120.8039,14351.0
2019-08-29 13:00:00,126.39,126.49,126.39,126.47,6554.0,120.823,120.9186,120.823,120.8995,6554.0
2019-08-29 13:05:00,126.49,126.49,126.17,126.19,8003.0,120.9186,120.9186,120.6127,120.6318,8003.0
2019-08-29 13:10:00,126.18,126.24,126.12,126.24,7854.0,120.6223,120.6796,120.5649,120.6796,7854.0
2019-08-29 13:15:00,126.19,126.22,126.07,126.12,7092.0,120.6318,120.6605,120.5171,120.5649,7092.0
2019-08-29 13:20:00,126.12,126.12,126.04,126.11,7138.0,120.5649,120.5649,120.4885,120.5554,7138.0
2019-08-29 13:25:00,126.1,126.27,126.04,126.26,13030.0,120.5458,120.7083,120.4885,120.6988,13030.0
2019-08-29 13:30:00,126.22,126.23,126.15,126.23,6924.0,120.6605,120.6701,120.5936,120.6701,6924.0
2019-08-29 13:35:00,126.28,126.39,126.28,126.39,4755.0,120.7179,120.823,120.7179,120.823,4755.0
2019-08-29 13:40:00,126.4,126.49,126.4,126.44,7075.0,120.8326,120.9186,120.8326,120.8708,7075.0
2019-08-29 13:45:00,126.43,126.48,126.37,126.37,6181.0,120.8613,120.9091,120.8039,120.8039,6181.0
2019-08-29 13:50:00,126.39,126.52,126.39,126.52,6118.0,120.823,120.9473,120.823,120.9473,6118.0
2019-08-29 13:55:00,126.6,126.6,126.51,126.56,5694.0,121.0238,121.0238,120.9378,120.9855,5694.0
2019-08-29 14:00:00,126.53,126.69,126.53,126.6,6946.0,120.9569,121.1098,120.9569,121.0238,6946.0
2019-08-29 14:05:00,126.6,126.66,126.59,126.65,6346.0,121.0238,121.0811,121.0142,121.0716,6346.0
2019-08-29 14:10:00,126.66,126.7,126.62,126.7,4200.0,121.0811,121.1194,121.0429,121.1194,4200.0
2019-08-29 14:15:00,126.68,126.68,126.45,126.58,11055.0,121.1003,121.1003,120.8804,121.0047,11055.0
2019-08-29 14:20:00,126.59,126.61,126.54,126.57,5047.0,121.0142,121.0333,120.9664,120.9951,5047.0
2019-08-29 14:25:00,126.54,126.62,126.51,126.54,7361.0,120.9664,121.0429,120.9378,120.9664,7361.0
2019-08-29 14:30:00,126.55,126.6,126.49,126.51,8497.0,120.976,121.0238,120.9186,120.9378,8497.0
2019-08-29 14:35:00,126.5,126.51,126.39,126.43,4230.0,120.9282,120.9378,120.823,120.8613,4230.0
2019-08-29 14:40:00,126.41,126.44,126.32,126.37,6534.0,120.8422,120.8708,120.7561,120.8039,6534.0
2019-08-29 14:45:00,126.38,126.39,126.3,126.37,6349.0,120.8135,120.823,120.737,120.8039,6349.0
2019-08-29 14:50:00,126.36,126.38,126.32,126.35,6500.0,120.7944,120.8135,120.7561,120.7848,6500.0
2019-08-29 14:55:00,126.34,126.41,126.31,126.33,5707.0,120.7752,120.8422,120.7466,120.7657,5707.0
2019-08-29 15:00:00,126.31,126.37,126.26,126.33,8166.0,120.7466,120.8039,120.6988,120.7657,8166.0
2019-08-29 15:05:00,126.35,126.36,126.2,126.24,9102.0,120.7848,120.7944,120.6414,120.6796,9102.0
2019-08-29 15:10:00,126.23,126.32,126.21,126.31,7311.0,120.6701,120.7561,120.651,120.7466,7311.0
2019-08-29 15:15:00,126.3,126.35,126.24,126.32,8541.0,120.737,120.7848,120.6796,120.7561,8541.0
2019-08-29 15:20:00,126.31,126.32,126.21,126.23,8235.0,120.7466,120.7561,120.651,120.6701,8235.0
2019-08-29 15:25:00,126.22,126.3,126.19,126.23,10644.0,120.6605,120.737,120.6318,120.6701,10644.0
2019-08-29 15:30:00,126.23,126.35,126.23,126.33,12854.0,120.6701,120.7848,120.6701,120.7657,12854.0
2019-08-29 15:35:00,126.33,126.53,126.33,126.5,15969.0,120.7657,120.9569,120.7657,120.9282,15969.0
2019-08-29 15:40:00,126.5,126.55,126.48,126.53,13996.0,120.9282,120.976,120.9091,120.9569,13996.0
2019-08-29 15:45:00,126.52,126.65,126.47,126.58,28255.0,120.9473,121.0716,120.8995,121.0047,28255.0
2019-08-29 15:50:00,126.61,126.75,126.59,126.62,44654.0,121.0333,121.1672,121.0142,121.0429,44654.0
2019-08-29 15:55:00,126.63,126.74,126.58,126.69,84139.0,121.0525,121.1576,121.0047,121.1098,84139.0
2019-08-30 09:30:00,127.13,127.43,127.02,127.13,41340.0,121.5304,121.8172,121.4253,121.5304,41340.0
2019-08-30 09:35:00,127.09,127.45,127.02,127.43,2300.0,121.4922,121.8363,121.4253,121.8172,2300.0
2019-08-30 09:40:00,127.37,127.37,126.67,126.82,3414.0,121.7599,121.7599,121.0907,121.2341,3414.0
2019-08-30 09:45:00,126.82,126.89,126.69,126.73,13834.0,121.2341,121.301,121.1098,121.1481,13834.0
2019-08-30 09:50:00,126.75,126.92,126.72,126.91,4074.0,121.1672,121.3297,121.1385,121.3201,4074.0
2019-08-30 09:55:00,126.85,126.92,126.74,126.82,6539.0,121.2628,121.3297,121.1576,121.2341,6539.0
2019-08-30 10:00:00,126.92,127.08,126.91,127.02,4377.0,121.3297,121.4826,121.3201,121.4253,4377.0
2019-08-30 10:05:00,127.01,127.05,126.92,127.01,3275.0,121.4157,121.454,121.3297,121.4157,3275.0
2019-08-30 10:10:00,127.04,127.04,126.83,126.87,6217.0,121.4444,121.4444,121.2437,121.2819,6217.0
2019-08-30 10:15:00,126.88,127.17,126.81,127.05,24538.0,121.2915,121.5687,121.2245,121.454,24538.0
2019-08-30 10:20:00,127.06,127.07,126.72,126.83,6116.0,121.4635,121.4731,121.1385,121.2437,6116.0
2019-08-30 10:25:00,126.82,126.97,126.82,126.97,5578.0,121.2341,121.3775,121.2341,121.3775,5578.0
2019-08-30 10:30:00,127.0,127.2,126.95,127.2,6836.0,121.4062,121.5974,121.3584,121.5974,6836.0
2019-08-30 10:35:00,127.2,127.2,126.89,126.89,8846.0,121.5974,121.5974,121.301,121.301,8846.0
2019-08-30 10:40:00,126.91,126.91,126.59,126.6,13748.0,121.3201,121.3201,121.0142,121.0238,13748.0
2019-08-30 10:45:00,126.59,126.76,126.51,126.76,9552.0,121.0142,121.1767,120.9378,121.1767,9552.0
2019-08-30 10:50:00,126.75,126.81,126.7,126.76,9182.0,121.1672,121.2245,121.1194,121.1767,9182.0
2019-08-30 10:55:00,126.73,126.73,126.59,126.59,8331.0,121.1481,121.1481,121.0142,121.0142,8331.0
2019-08-30 11:00:00,126.55,126.55,126.34,126.34,17037.0,120.976,120.976,120.7752,120.7752,17037.0
2019-08-30 11:05:00,126.37,126.4,126.15,126.17,13341.0,120.8039,120.8326,120.5936,120.6127,13341.0
2019-08-30 11:10:00,126.14,126.29,125.96,126.04,17507.0,120.584,120.7274,120.412,120.4885,17507.0
2019-08-30 11:15:00,126.05,126.1,125.91,126.04,6133.0,120.498,120.5458,120.3642,120.4885,6133.0
2019-08-30 11:20:00,126.01,126.01,125.73,125.73,9169.0,120.4598,120.4598,120.1921,120.1921,9169.0
2019-08-30 11:25:00,125.7,125.85,125.66,125.75,12392.0,120.1634,120.3068,120.1252,120.2112,12392.0
2019-08-30 11:30:00,125.78,126.09,125.76,126.02,11194.0,120.2399,120.5363,120.2208,120.4693,11194.0
2019-08-30 11:35:00,126.03,126.05,125.89,125.89,10398.0,120.4789,120.498,120.3451,120.3451,10398.0
2019-08-30 11:40:00,125.89,126.21,125.88,126.21,27276.0,120.3451,120.651,120.3355,120.651,27276.0
2019-08-30 11:45:00,126.24,126.28,126.2,126.27,9157.0,120.6796,120.7179,120.6414,120.7083,9157.0
2019-08-30 11:50:00,126.28,126.29,126.1,126.14,8308.0,120.7179,120.7274,120.5458,120.584,8308.0
2019-08-30 11:55:00,126.15,126.15,125.93,125.93,8121.0,120.5936,120.5936,120.3833,120.3833,8121.0
2019-08-30 12:00:00,125.96,126.13,125.87,126.07,6054.0,120.412,120.5745,120.3259,120.5171,6054.0
2019-08-30 12:05:00,126.13,126.29,126.12,126.22,2553.0,120.5745,120.7274,120.5649,120.6605,2553.0
2019-08-30 12:10:00,126.2,126.36,126.19,126.31,3643.0,120.6414,120.7944,120.6318,120.7466,3643.0
2019-08-30 12:15:00,126.31,126.45,126.31,126.45,2823.0,120.7466,120.8804,120.7466,120.8804,2823.0
2019-08-30 12:20:00,126.44,126.52,126.41,126.41,2845.0,120.8708,120.9473,120.8422,120.8422,2845.0
2019-08-30 12:25:00,126.43,126.48,126.29,126.34,8142.0,120.8613,120.9091,120.7274,120.7752,8142.0
2019-08-30 12:30:00,126.3,126.33,126.21,126.33,6945.0,120.737,120.7657,120.651,120.7657,6945.0
2019-08-30 12:35:00,126.34,126.4,126.34,126.39,2318.0,120.7752,120.8326,120.7752,120.823,2318.0
2019-08-30 12:40:00,126.39,126.43,126.35,126.41,5174.0,120.823,120.8613,120.7848,120.8422,5174.0
2019-08-30 12:45:00,126.38,126.42,126.37,126.4,2999.0,120.8135,120.8517,120.8039,120.8326,2999.0
2019-08-30 12:50:00,126.39,126.49,126.32,126.49,5420.0,120.823,120.9186,120.7561,120.9186,5420.0
2019-08-30 12:55:00,126.56,126.57,126.5,126.52,3022.0,120.9855,120.9951,120.9282,120.9473,3022.0
2019-08-30 13:00:00,126.49,126.54,126.36,126.37,8064.0,120.9186,120.9664,120.7944,120.8039,8064.0
2019-08-30 13:05:00,126.28,126.33,126.26,126.33,6050.0,120.7179,120.7657,120.6988,120.7657,6050.0
2019-08-30 13:10:00,126.33,126.37,126.27,126.29,5619.0,120.7657,120.8039,120.7083,120.7274,5619.0
2019-08-30 13:15:00,126.26,126.29,126.2,126.21,2818.0,120.6988,120.7274,120.6414,120.651,2818.0
2019-08-30 13:20:00,126.21,126.25,126.2,126.21,7651.0,120.651,120.6892,120.6414,120.651,7651.0
2019-08-30 13:25:00,126.21,126.29,126.2,126.24,6047.0,120.651,120.7274,120.6414,120.6796,6047.0
2019-08-30 13:30:00,126.21,126.21,126.12,126.18,4081.0,120.651,120.651,120.5649,120.6223,4081.0
2019-08-30 13:35:00,126.21,126.21,126.1,126.1,4923.0,120.651,120.651,120.5458,120.5458,4923.0
2019-08-30 13:40:00,126.1,126.12,126.01,126.01,6686.0,120.5458,120.5649,120.4598,120.4598,6686.0
2019-08-30 13:45:00,126.01,126.11,126.0,126.11,10720.0,120.4598,120.5554,120.4502,120.5554,10720.0
2019-08-30 13:50:00,126.13,126.29,126.11,126.19,18931.0,120.5745,120.7274,120.5554,120.6318,18931.0
2019-08-30 13:55:00,126.2,126.24,126.07,126.1,9326.0,120.6414,120.6796,120.5171,120.5458,9326.0
2019-08-30 14:00:00,126.16,126.22,126.16,126.18,4990.0,120.6032,120.6605,120.6032,120.6223,4990.0
2019-08-30 14:05:00,126.18,126.22,126.13,126.19,5555.0,120.6223,120.6605,120.5745,120.6318,5555.0
2019-08-30 14:10:00,126.21,126.32,126.2,126.28,13618.0,120.651,120.7561,120.6414,120.7179,13618.0
2019-08-30 14:15:00,126.29,126.29,126.21,126.24,13764.0,120.7274,120.7274,120.651,120.6796,13764.0
2019-08-30 14:20:00,126.26,126.26,126.1,126.1,16571.0,120.6988,120.6988,120.5458,120.5458,16571.0
2019-08-30 14:25:00,126.12,126.22,126.12,126.2,6991.0,120.5649,120.6605,120.5649,120.6414,6991.0
2019-08-30 14:30:00,126.19,126.24,126.12,126.16,18675.0,120.6318,120.6796,120.5649,120.6032,18675.0
2019-08-30 14:35:00,126.13,126.18,126.06,126.15,7703.0,120.5745,120.6223,120.5076,120.5936,7703.0
2019-08-30 14:40:00,126.14,126.22,126.06,126.22,7736.0,120.584,120.6605,120.5076,120.6605,7736.0
2019-08-30 14:45:00,126.19,126.19,125.98,125.98,4683.0,120.6318,120.6318,120.4311,120.4311,4683.0
2019-08-30 14:50:00,125.99,126.0,125.93,125.96,6045.0,120.4407,120.4502,120.3833,120.412,6045.0
2019-08-30 14:55:00,125.96,126.08,125.95,125.98,10896.0,120.412,120.5267,120.4024,120.4311,10896.0
2019-08-30 15:00:00,125.98,126.06,125.87,126.04,10517.0,120.4311,120.5076,120.3259,120.4885,10517.0
2019-08-30 15:05:00,126.04,126.18,126.04,126.15,9613.0,120.4885,120.6223,120.4885,120.5936,9613.0
2019-08-30 15:10:00,126.14,126.14,126.0,126.07,7853.0,120.584,120.584,120.4502,120.5171,7853.0
2019-08-30 15:15:00,126.08,126.09,125.96,126.04,12950.0,120.5267,120.5363,120.412,120.4885,12950.0
2019-08-30 15:20:00,126.04,126.09,126.03,126.09,6592.0,120.4885,120.5363,120.4789,120.5363,6592.0
2019-08-30 15:25:00,126.09,126.33,126.09,126.26,14133.0,120.5363,120.7657,120.5363,120.6988,14133.0
2019-08-30 15:30:00,126.26,126.37,126.25,126.29,15006.0,120.6988,120.8039,120.6892,120.7274,15006.0
2019-08-30 15:35:00,126.31,126.36,126.25,126.27,18052.0,120.7466,120.7944,120.6892,120.7083,18052.0
2019-08-30 15:40:00,126.28,126.28,126.09,126.11,15268.0,120.7179,120.7179,120.5363,120.5554,15268.0
2019-08-30 15:45:00,126.11,126.37,126.1,126.34,27620.0,120.5554,120.8039,120.5458,120.7752,27620.0
2019-08-30 15:50:00,126.34,126.54,126.34,126.44,44563.0,120.7752,120.9664,120.7752,120.8708,44563.0
2019-08-30 15:55:00,126.46,126.73,126.37,126.38,94572.0,120.89,121.1481,120.8039,120.8135,94572.0
2019-09-03 09:30:00,126.13,127.05,125.98,126.86,60202.0,120.5745,121.454,120.4311,121.2723,60202.0
2019-09-03 09:35:00,126.97,127.0,126.58,126.89,8109.0,121.3775,121.4062,121.0047,121.301,8109.0
2019-09-03 09:40:00,127.02,127.38,126.93,127.31,12401.0,121.4253,121.7694,121.3393,121.7025,12401.0
2019-09-03 09:45:00,127.25,127.29,126.83,126.83,20653.0,121.6452,121.6834,121.2437,121.2437,20653.0
2019-09-03 09:50:00,126.86,127.14,126.83,127.13,21207.0,121.2723,121.54,121.2437,121.5304,21207.0
2019-09-03 09:55:00,127.13,127.2,126.94,127.05,7868.0,121.5304,121.5974,121.3488,121.454,7868.0
2019-09-03 10:00:00,127.05,127.05,126.58,126.61,18852.0,121.454,121.454,121.0047,121.0333,18852.0
2019-09-03 10:05:00,126.65,126.74,126.35,126.44,12643.0,121.0716,121.1576,120.7848,120.8708,12643.0
2019-09-03 10:10:00,126.52,126.87,126.52,126.52,5988.0,120.9473,121.2819,120.9473,120.9473,5988.0
2019-09-03 10:15:00,126.51,126.73,126.46,126.56,51775.0,120.9378,121.1481,120.89,120.9855,51775.0
2019-09-03 10:20:00,126.6,126.7,126.45,126.47,23894.0,121.0238,121.1194,120.8804,120.8995,23894.0
2019-09-03 10:25:00,126.48,126.89,126.38,126.89,7322.0,120.9091,121.301,120.8135,121.301,7322.0
2019-09-03 10:30:00,126.89,127.09,126.78,126.84,8179.0,121.301,121.4922,121.1959,121.2532,8179.0
2019-09-03 10:35:00,126.89,127.04,126.76,127.04,6953.0,121.301,121.4444,121.1767,121.4444,6953.0
2019-09-03 10:40:00,126.97,127.3,126.97,127.26,7080.0,121.3775,121.693,121.3775,121.6547,7080.0
2019-09-03 10:45:00,127.29,127.36,127.1,127.26,12933.0,121.6834,121.7503,121.5018,121.6547,12933.0
2019-09-03 10:50:00,127.39,127.42,127.11,127.11,9321.0,121.779,121.8077,121.5113,121.5113,9321.0
2019-09-03 10:55:00,127.14,127.18,126.77,126.83,14057.0,121.54,121.5782,121.1863,121.2437,14057.0
2019-09-03 11:00:00,126.84,126.98,126.77,126.96,34743.0,121.2532,121.387,121.1863,121.3679,34743.0
2019-09-03 11:05:00,126.98,127.08,126.93,127.05,12075.0,121.387,121.4826,121.3393,121.454,12075.0
2019-09-03 11:10:00,127.03,127.04,126.71,126.79,10765.0,121.4348,121.4444,121.1289,121.2054,10765.0
2019-09-03 11:15:00,126.77,126.94,126.71,126.94,17456.0,121.1863,121.3488,121.1289,121.3488,17456.0
2019-09-03 11:20:00,126.93,127.02,126.72,126.84,10499.0,121.3393,121.4253,121.1385,121.2532,10499.0
2019-09-03 11:25:00,126.88,127.02,126.78,126.94,17963.0,121.2915,121.4253,121.1959,121.3488,17963.0
2019-09-03 11:30:00,127.01,127.09,126.76,126.93,14246.0,121.4157,121.4922,121.1767,121.3393,14246.0
2019-09-03 11:35:00,126.94,127.07,126.89,127.04,8959.0,121.3488,121.4731,121.301,121.4444,8959.0
2019-09-03 11:40:00,127.04,127.05,126.9,126.9,12611.0,121.4444,121.454,121.3106,121.3106,12611.0
2019-09-03 11:45:00,126.92,127.13,126.82,127.13,7296.0,121.3297,121.5304,121.2341,121.5304,7296.0
2019-09-03 11:50:00,127.13,127.14,127.04,127.09,6865.0,121.5304,121.54,121.4444,121.4922,6865.0
2019-09-03 11:55:00,127.06,127.07,126.96,127.05,9096.0,121.4635,121.4731,121.3679,121.454,9096.0
2019-09-03 12:00:00,127.02,127.45,127.02,127.44,10918.0,121.4253,121.8363,121.4253,121.8268,10918.0
2019-09-03 12:05:00,127.4,127.42,127.08,127.1,9618.0,121.7885,121.8077,121.4826,121.5018,9618.0
2019-09-03 12:10:00,127.09,127.2,127.04,127.2,7864.0,121.4922,121.5974,121.4444,121.5974,7864.0
2019-09-03 12:15:00,127.22,127.22,127.09,127.09,7377.0,121.6165,121.6165,121.4922,121.4922,7377.0
2019-09-03 12:20:00,127.07,127.09,126.87,126.95,7301.0,121.4731,121.4922,121.2819,121.3584,7301.0
2019-09-03 12:25:00,126.95,127.21,126.95,127.17,5221.0,121.3584,121.6069,121.3584,121.5687,5221.0
2019-09-03 12:30:00,127.13,127.13,126.89,126.91,8838.0,121.5304,121.5304,121.301,121.3201,8838.0
2019-09-03 12:35:00,126.88,127.11,126.88,127.09,5802.0,121.2915,121.5113,121.2915,121.4922,5802.0
2019-09-03 12:40:00,127.08,127.23,127.08,127.13,4755.0,121.4826,121.626,121.4826,121.5304,4755.0
2019-09-03 12:45:00,127.13,127.32,127.11,127.32,8318.0,121.5304,121.7121,121.5113,121.7121,8318.0
2019-09-03 12:50:00,127.27,127.27,126.93,126.94,7575.0,121.6643,121.6643,121.3393,121.3488,7575.0
2019-09-03 12:55:00,126.92,127.01,126.92,126.96,7834.0,121.3297,121.4157,121.3297,121.3679,7834.0
2019-09-03 13:00:00,126.93,127.01,126.91,126.98,9486.0,121.3393,121.4157,121.3201,121.387,9486.0
2019-09-03 13:05:00,126.98,127.08,126.96,127.08,5634.0,121.387,121.4826,121.3679,121.4826,5634.0
2019-09-03 13:10:00,127.08,127.23,127.02,127.21,8554.0,121.4826,121.626,121.4253,121.6069,8554.0
2019-09-03 13:15:00,127.17,127.17,126.98,127.02,6971.0,121.5687,121.5687,121.387,121.4253,6971.0
2019-09-03 13:20:00,127.03,127.05,126.9,126.9,10395.0,121.4348,121.454,121.3106,121.3106,10395.0
2019-09-03 13:25:00,126.91,126.92,126.84,126.89,6377.0,121.3201,121.3297,121.2532,121.301,6377.0
2019-09-03 13:30:00,126.89,126.92,126.79,126.86,19597.0,121.301,121.3297,121.2054,121.2723,19597.0
2019-09-03 13:35:00,126.84,126.93,126.82,126.91,9847.0,121.2532,121.3393,121.2341,121.3201,9847.0
2019-09-03 13:40:00,126.92,126.96,126.85,126.87,6365.0,121.3297,121.3679,121.2628,121.2819,6365.0
2019-09-03 13:45:00,126.89,126.92,126.83,126.86,8187.0,121.301,121.3297,121.2437,121.2723,8187.0
2019-09-03 13:50:00,126.83,126.88,126.7,126.76,8801.0,121.2437,121.2915,121.1194,121.1767,8801.0
2019-09-03 13:55:00,126.74,126.85,126.73,126.8,8186.0,121.1576,121.2628,121.1481,121.215,8186.0
2019-09-03 14:00:00,126.78,126.85,126.75,126.76,13775.0,121.1959,121.2628,121.1672,121.1767,13775.0
2019-09-03 14:05:00,126.71,126.85,126.67,126.85,6237.0,121.1289,121.2628,121.0907,121.2628,6237.0
2019-09-03 14:10:00,126.86,126.91,126.76,126.8,4424.0,121.2723,121.3201,121.1767,121.215,4424.0
2019-09-03 14:15:00,126.75,126.77,126.59,126.59,10033.0,121.1672,121.1863,121.0142,121.0142,10033.0
2019-09-03 14:20:00,126.62,126.73,126.62,126.64,9448.0,121.0429,121.1481,121.0429,121.062,9448.0
2019-09-03 14:25:00,126.63,126.77,126.62,126.77,6001.0,121.0525,121.1863,121.0429,121.1863,6001.0
2019-09-03 14:30:00,126.77,126.82,126.72,126.73,10953.0,121.1863,121.2341,121.1385,121.1481,10953.0
2019-09-03 14:35:00,126.71,126.9,126.67,126.87,7341.0,121.1289,121.3106,121.0907,121.2819,7341.0
2019-09-03 14:40:00,126.85,126.95,126.79,126.95,7350.0,121.2628,121.3584,121.2054,121.3584,7350.0
2019-09-03 14:45:00,126.95,127.01,126.81,127.01,11223.0,121.3584,121.4157,121.2245,121.4157,11223.0
2019-09-03 14:50:00,127.04,127.09,126.97,127.01,7873.0,121.4444,121.4922,121.3775,121.4157,7873.0
2019-09-03 14:55:00,127.0,127.1,126.98,127.05,8013.0,121.4062,121.5018,121.387,121.454,8013.0
2019-09-03 15:00:00,127.09,127.12,127.0,127.03,11804.0,121.4922,121.5209,121.4062,121.4348,11804.0
2019-09-03 15:05:00,127.02,127.07,127.0,127.05,6699.0,121.4253,121.4731,121.4062,121.454,6699.0
2019-09-03 15:10:00,127.07,127.08,126.81,126.91,29682.0,121.4731,121.4826,121.2245,121.3201,29682.0
2019-09-03 15:15:00,126.93,127.01,126.89,126.96,13940.0,121.3393,121.4157,121.301,121.3679,13940.0
2019-09-03 15:20:00,126.97,127.06,126.94,126.94,41059.0,121.3775,121.4635,121.3488,121.3488,41059.0
2019-09-03 15:25:00,126.95,127.05,126.93,127.0,12756.0,121.3584,121.454,121.3393,121.4062,12756.0
2019-09-03 15:30:00,126.99,127.05,126.92,126.96,17665.0,121.3966,121.454,121.3297,121.3679,17665.0
2019-09-03 15:35:00,126.97,127.02,126.95,127.0,26190.0,121.3775,121.4253,121.3584,121.4062,26190.0
2019-09-03 15:40:00,127.0,127.03,126.92,127.03,33198.0,121.4062,121.4348,121.3297,121.4348,33198.0
2019-09-03 15:45:00,127.04,127.14,126.97,126.98,34659.0,121.4444,121.54,121.3775,121.387,34659.0
2019-09-03 15:50:00,126.98,127.21,126.97,127.2,34979.0,121.387,121.6069,121.3775,121.5974,34979.0
2019-09-03 15:55:00,127.18,127.21,127.02,127.07,75340.0,121.5782,121.6069,121.4253,121.4731,75340.0
2019-09-04 09:30:00,127.65,127.79,127.4,127.49,40116.0,122.0275,122.1614,121.7885,121.8746,40116.0
2019-09-04 09:35:00,127.35,127.38,126.6,126.79,22745.0,121.7408,121.7694,121.0238,121.2054,22745.0
2019-09-04 09:40:00,126.74,127.09,126.57,126.82,21841.0,121.1576,121.4922,120.9951,121.2341,21841.0
2019-09-04 09:45:00,126.86,127.0,126.75,126.89,12402.0,121.2723,121.4062,121.1672,121.301,12402.0
2019-09-04 09:50:00,126.88,127.39,126.87,127.38,22164.0,121.2915,121.779,121.2819,121.7694,22164.0
2019-09-04 09:55:00,127.36,127.42,127.12,127.29,10093.0,121.7503,121.8077,121.5209,121.6834,10093.0
2019-09-04 10:00:00,127.26,127.26,127.06,127.09,9522.0,121.6547,121.6547,121.4635,121.4922,9522.0
2019-09-04 10:05:00,127.13,127.26,127.03,127.16,7926.0,121.5304,121.6547,121.4348,121.5591,7926.0
2019-09-04 10:10:00,127.17,127.32,127.12,127.16,8132.0,121.5687,121.7121,121.5209,121.5591,8132.0
2019-09-04 10:15:00,127.15,127.36,127.15,127.36,4136.0,121.5496,121.7503,121.5496,121.7503,4136.0
2019-09-04 10:20:00,127.36,127.4,127.3,127.3,3709.0,121.7503,121.7885,121.693,121.693,3709.0
2019-09-04 10:25:00,127.23,127.38,127.16,127.2,13218.0,121.626,121.7694,121.5591,121.5974,13218.0
2019-09-04 10:30:00,127.26,127.26,127.14,127.17,7980.0,121.6547,121.6547,121.54,121.5687,7980.0
2019-09-04 10:35:00,127.1,127.26,127.08,127.26,6396.0,121.5018,121.6547,121.4826,121.6547,6396.0
2019-09-04 10:40:00,127.33,127.39,127.22,127.23,8900.0,121.7216,121.779,121.6165,121.626,8900.0
2019-09-04 10:45:00,127.31,127.46,127.29,127.42,11526.0,121.7025,121.8459,121.6834,121.8077,11526.0
2019-09-04 10:50:00,127.44,127.63,127.37,127.56,8057.0,121.8268,122.0084,121.7599,121.9415,8057.0
2019-09-04 10:55:00,127.47,127.47,127.37,127.41,14007.0,121.8555,121.8555,121.7599,121.7981,14007.0
2019-09-04 11:00:00,127.41,127.43,127.15,127.15,20506.0,121.7981,121.8172,121.5496,121.5496,20506.0
2019-09-04 11:05:00,127.17,127.29,127.07,127.24,14668.0,121.5687,121.6834,121.4731,121.6356,14668.0
2019-09-04 11:10:00,127.24,127.31,127.09,127.09,13281.0,121.6356,121.7025,121.4922,121.4922,13281.0
2019-09-04 11:15:00,127.08,127.17,127.0,127.12,15867.0,121.4826,121.5687,121.4062,121.5209,15867.0
2019-09-04 11:20:00,127.12,127.19,127.07,127.14,10059.0,121.5209,121.5878,121.4731,121.54,10059.0
2019-09-04 11:25:00,127.12,127.35,127.11,127.32,14813.0,121.5209,121.7408,121.5113,121.7121,14813.0
2019-09-04 11:30:00,127.26,127.26,127.08,127.19,8407.0,121.6547,121.6547,121.4826,121.5878,8407.0
2019-09-04 11:35:00,127.23,127.24,127.1,127.17,9013.0,121.626,121.6356,121.5018,121.5687,9013.0
2019-09-04 11:40:00,127.2,127.29,127.17,127.25,10055.0,121.5974,121.6834,121.5687,121.6452,10055.0
2019-09-04 11:45:00,127.26,127.38,127.25,127.37,22027.0,121.6547,121.7694,121.6452,121.7599,22027.0
2019-09-04 11:50:00,127.38,127.38,127.29,127.38,7919.0,121.7694,121.7694,121.6834,121.7694,7919.0
2019-09-04 11:55:00,127.39,127.48,127.39,127.48,8412.0,121.779,121.865,121.779,121.865,8412.0
2019-09-04 12:00:00,127.46,127.52,127.29,127.29,7512.0,121.8459,121.9033,121.6834,121.6834,7512.0
2019-09-04 12:05:00,127.34,127.38,127.29,127.32,4728.0,121.7312,121.7694,121.6834,121.7121,4728.0
2019-09-04 12:10:00,127.32,127.44,127.3,127.44,8520.0,121.7121,121.8268,121.693,121.8268,8520.0
2019-09-04 12:15:00,127.44,127.45,127.36,127.43,5347.0,121.8268,121.8363,121.7503,121.8172,5347.0
2019-09-04 12:20:00,127.45,127.52,127.42,127.46,5558.0,121.8363,121.9033,121.8077,121.8459,5558.0
2019-09-04 12:25:00,127.48,127.5,127.38,127.38,13102.0,121.865,121.8841,121.7694,121.7694,13102.0
2019-09-04 12:30:00,127.38,127.42,127.25,127.25,3727.0,121.7694,121.8077,121.6452,121.6452,3727.0
2019-09-04 12:35:00,127.26,127.3,127.19,127.19,7946.0,121.6547,121.693,121.5878,121.5878,7946.0
2019-09-04 12:40:00,127.21,127.32,127.14,127.25,7381.0,121.6069,121.7121,121.54,121.6452,7381.0
2019-09-04 12:45:00,127.28,127.43,127.27,127.4,6716.0,121.6738,121.8172,121.6643,121.7885,6716.0
2019-09-04 12:50:00,127.39,127.39,127.22,127.23,7786.0,121.779,121.779,121.6165,121.626,7786.0
2019-09-04 12:55:00,127.23,127.23,127.21,127.23,3908.0,121.626,121.626,121.6069,121.626,3908.0
2019-09-04 13:00:00,127.23,127.26,127.1,127.16,7740.0,121.626,121.6547,121.5018,121.5591,7740.0
2019-09-04 13:05:00,127.14,127.17,127.08,127.17,5938.0,121.54,121.5687,121.4826,121.5687,5938.0
2019-09-04 13:10:00,127.18,127.18,127.03,127.04,7376.0,121.5782,121.5782,121.4348,121.4444,7376.0
2019-09-04 13:15:00,127.03,127.04,126.99,127.03,6971.0,121.4348,121.4444,121.3966,121.4348,6971.0
2019-09-04 13:20:00,127.02,127.02,126.94,126.98,5213.0,121.4253,121.4253,121.3488,121.387,5213.0
2019-09-04 13:25:00,126.98,127.06,126.95,127.04,6813.0,121.387,121.4635,121.3584,121.4444,6813.0
2019-09-04 13:30:00,127.03,127.03,126.91,126.93,6042.0,121.4348,121.4348,121.3201,121.3393,6042.0
2019-09-04 13:35:00,126.94,127.02,126.9,126.9,7941.0,121.3488,121.4253,121.3106,121.3106,7941.0
2019-09-04 13:40:00,126.88,126.92,126.84,126.92,7876.0,121.2915,121.3297,121.2532,121.3297,7876.0
2019-09-04 13:45:00,126.91,127.0,126.83,126.97,20944.0,121.3201,121.4062,121.2437,121.3775,20944.0
2019-09-04 13:50:00,126.99,127.07,126.88,126.88,11099.0,121.3966,121.4731,121.2915,121.2915,11099.0
2019-09-04 13:55:00,126.89,127.11,126.89,127.1,14940.0,121.301,121.5113,121.301,121.5018,14940.0
2019-09-04 14:00:00,127.11,127.11,126.98,127.02,12291.0,121.5113,121.5113,121.387,121.4253,12291.0
2019-09-04 14:05:00,127.02,127.03,126.93,126.95,10092.0,121.4253,121.4348,121.3393,121.3584,10092.0
2019-09-04 14:10:00,126.97,127.0,126.84,126.89,9167.0,121.3775,121.4062,121.2532,121.301,9167.0
2019-09-04 14:15:00,126.9,126.94,126.88,126.91,11897.0,121.3106,121.3488,121.2915,121.3201,11897.0
2019-09-04 14:20:00,126.9,126.94,126.88,126.91,15868.0,121.3106,121.3488,121.2915,121.3201,15868.0
2019-09-04 14:25:00,126.92,127.26,126.92,127.21,40215.0,121.3297,121.6547,121.3297,121.6069,40215.0
2019-09-04 14:30:00,127.21,127.41,127.2,127.31,13286.0,121.6069,121.7981,121.5974,121.7025,13286.0
2019-09-04 14:35:00,127.32,127.37,127.29,127.32,7816.0,121.7121,121.7599,121.6834,121.7121,7816.0
2019-09-04 14:40:00,127.33,127.35,127.3,127.33,8982.0,121.7216,121.7408,121.693,121.7216,8982.0
2019-09-04 14:45:00,127.33,127.42,127.28,127.29,12056.0,121.7216,121.8077,121.6738,121.6834,12056.0
2019-09-04 14:50:00,127.28,127.29,127.22,127.26,11935.0,121.6738,121.6834,121.6165,121.6547,11935.0
2019-09-04 14:55:00,127.26,127.28,127.1,127.18,18448.0,121.6547,121.6738,121.5018,121.5782,18448.0
2019-09-04 15:00:00,127.19,127.28,127.12,127.22,24543.0,121.5878,121.6738,121.5209,121.6165,24543.0
2019-09-04 15:05:00,127.22,127.31,127.2,127.26,21714.0,121.6165,121.7025,121.5974,121.6547,21714.0
2019-09-04 15:10:00,127.28,127.34,127.22,127.3,9062.0,121.6738,121.7312,121.6165,121.693,9062.0
2019-09-04 15:15:00,127.32,127.33,127.2,127.21,9616.0,121.7121,121.7216,121.5974,121.6069,9616.0
2019-09-04 15:20:00,127.21,127.49,127.18,127.49,15902.0,121.6069,121.8746,121.5782,121.8746,15902.0
2019-09-04 15:25:00,127.5,127.53,127.4,127.43,17856.0,121.8841,121.9128,121.7885,121.8172,17856.0
2019-09-04 15:30:00,127.43,127.48,127.35,127.42,18694.0,121.8172,121.865,121.7408,121.8077,18694.0
2019-09-04 15:35:00,127.42,127.52,127.38,127.39,20997.0,121.8077,121.9033,121.7694,121.779,20997.0
2019-09-04 15:40:00,127.4,127.41,127.25,127.25,22488.0,121.7885,121.7981,121.6452,121.6452,22488.0
2019-09-04 15:45:00,127.27,127.37,127.24,127.36,23901.0,121.6643,121.7599,121.6356,121.7503,23901.0
2019-09-04 15:50:00,127.37,127.44,127.25,127.44,49156.0,121.7599,121.8268,121.6452,121.8268,49156.0
2019-09-04 15:55:00,127.44,127.65,127.42,127.58,86934.0,121.8268,122.0275,121.8077,121.9606,86934.0
2019-09-05 09:30:00,128.7,129.03,128.24,128.37,36770.0,123.0313,123.3468,122.5916,122.7158,36770.0
2019-09-05 09:35:00,128.34,128.68,128.21,128.32,20661.0,122.6871,123.0122,122.5629,122.668,20661.0
2019-09-05 09:40:00,128.32,128.34,128.08,128.08,13755.0,122.668,122.6871,122.4386,122.4386,13755.0
2019-09-05 09:45:00,128.1,128.51,128.1,128.27,11117.0,122.4577,122.8497,122.4577,122.6202,11117.0
2019-09-05 09:50:00,128.33,128.46,128.21,128.42,9562.0,122.6776,122.8019,122.5629,122.7636,9562.0
2019-09-05 09:55:00,128.43,128.54,128.38,128.41,12914.0,122.7732,122.8783,122.7254,122.7541,12914.0
2019-09-05 10:00:00,128.46,128.61,128.29,128.48,33084.0,122.8019,122.9453,122.6393,122.821,33084.0
2019-09-05 10:05:00,128.48,128.5,128.27,128.43,5766.0,122.821,122.8401,122.6202,122.7732,5766.0
2019-09-05 10:10:00,128.39,128.45,128.3,128.38,5364.0,122.7349,122.7923,122.6489,122.7254,5364.0
2019-09-05 10:15:00,128.38,128.5,128.3,128.4,6778.0,122.7254,122.8401,122.6489,122.7445,6778.0
2019-09-05 10:20:00,128.47,128.5,128.08,128.14,9232.0,122.8114,122.8401,122.4386,122.496,9232.0
2019-09-05 10:25:00,128.14,128.14,127.92,127.99,10280.0,122.496,122.496,122.2856,122.3526,10280.0
2019-09-05 10:30:00,127.97,128.3,127.97,128.18,5002.0,122.3334,122.6489,122.3334,122.5342,5002.0
2019-09-05 10:35:00,128.24,128.31,128.1,128.18,11933.0,122.5916,122.6585,122.4577,122.5342,11933.0
2019-09-05 10:40:00,128.15,128.26,128.15,128.23,8126.0,122.5055,122.6107,122.5055,122.582,8126.0
2019-09-05 10:45:00,128.23,128.25,128.09,128.12,8651.0,122.582,122.6011,122.4482,122.4768,8651.0
2019-09-05 10:50:00,128.12,128.26,128.1,128.14,30056.0,122.4768,122.6107,122.4577,122.496,30056.0
2019-09-05 10:55:00,128.16,128.19,127.97,127.98,14469.0,122.5151,122.5438,122.3334,122.343,14469.0
2019-09-05 11:00:00,127.99,128.2,127.97,128.1,25532.0,122.3526,122.5533,122.3334,122.4577,25532.0
2019-09-05 11:05:00,128.11,128.21,128.06,128.09,14500.0,122.4673,122.5629,122.4195,122.4482,14500.0
2019-09-05 11:10:00,128.11,128.19,128.08,128.18,17248.0,122.4673,122.5438,122.4386,122.5342,17248.0
2019-09-05 11:15:00,128.16,128.24,128.03,128.04,15983.0,122.5151,122.5916,122.3908,122.4004,15983.0
2019-09-05 11:20:00,128.05,128.23,128.04,128.15,20897.0,122.4099,122.582,122.4004,122.5055,20897.0
2019-09-05 11:25:00,128.14,128.24,128.13,128.17,13932.0,122.496,122.5916,122.4864,122.5246,13932.0
2019-09-05 11:30:00,128.17,128.2,128.03,128.2,18648.0,122.5246,122.5533,122.3908,122.5533,18648.0
2019-09-05 11:35:00,128.22,128.35,128.2,128.23,12089.0,122.5724,122.6967,122.5533,122.582,12089.0
2019-09-05 11:40:00,128.23,128.32,128.17,128.25,15802.0,122.582,122.668,122.5246,122.6011,15802.0
2019-09-05 11:45:00,128.22,128.31,128.21,128.3,11545.0,122.5724,122.6585,122.5629,122.6489,11545.0
2019-09-05 11:50:00,128.31,128.41,128.25,128.41,15520.0,122.6585,122.7541,122.6011,122.7541,15520.0
2019-09-05 11:55:00,128.34,128.36,128.19,128.27,27049.0,122.6871,122.7063,122.5438,122.6202,27049.0
2019-09-05 12:00:00,128.27,128.28,128.21,128.25,9438.0,122.6202,122.6298,122.5629,122.6011,9438.0
2019-09-05 12:05:00,128.24,128.36,128.24,128.32,11122.0,122.5916,122.7063,122.5916,122.668,11122.0
2019-09-05 12:10:00,128.31,128.45,128.3,128.44,7583.0,122.6585,122.7923,122.6489,122.7827,7583.0
2019-09-05 12:15:00,128.43,128.48,128.4,128.41,10735.0,122.7732,122.821,122.7445,122.7541,10735.0
2019-09-05 12:20:00,128.41,128.45,128.32,128.38,11081.0,122.7541,122.7923,122.668,122.7254,11081.0
2019-09-05 12:25:00,128.4,128.41,128.28,128.39,8085.0,122.7445,122.7541,122.6298,122.7349,8085.0
2019-09-05 12:30:00,128.39,128.47,128.32,128.43,9823.0,122.7349,122.8114,122.668,122.7732,9823.0
2019-09-05 12:35:00,128.43,128.5,128.42,128.5,7483.0,122.7732,122.8401,122.7636,122.8401,7483.0
2019-09-05 12:40:00,128.48,128.51,128.43,128.48,7774.0,122.821,122.8497,122.7732,122.821,7774.0
2019-09-05 12:45:00,128.5,128.51,128.34,128.39,11099.0,122.8401,122.8497,122.6871,122.7349,11099.0
2019-09-05 12:50:00,128.37,128.45,128.23,128.25,10491.0,122.7158,122.7923,122.582,122.6011,10491.0
2019-09-05 12:55:00,128.25,128.3,128.21,128.21,10665.0,122.6011,122.6489,122.5629,122.5629,10665.0
2019-09-05 13:00:00,128.19,128.27,128.1,128.14,9483.0,122.5438,122.6202,122.4577,122.496,9483.0
2019-09-05 13:05:00,128.16,128.16,128.0,128.04,5936.0,122.5151,122.5151,122.3621,122.4004,5936.0
2019-09-05 13:10:00,128.07,128.09,127.98,127.98,5736.0,122.429,122.4482,122.343,122.343,5736.0
2019-09-05 13:15:00,127.99,128.14,127.97,128.13,11825.0,122.3526,122.496,122.3334,122.4864,11825.0
2019-09-05 13:20:00,128.1,128.1,128.0,128.09,9152.0,122.4577,122.4577,122.3621,122.4482,9152.0
2019-09-05 13:25:00,128.1,128.17,128.06,128.17,9787.0,122.4577,122.5246,122.4195,122.5246,9787.0
2019-09-05 13:30:00,128.12,128.12,128.0,128.0,5220.0,122.4768,122.4768,122.3621,122.3621,5220.0
2019-09-05 13:35:00,128.0,128.03,127.9,127.94,10478.0,122.3621,122.3908,122.2665,122.3048,10478.0
2019-09-05 13:40:00,127.93,127.93,127.71,127.71,9889.0,122.2952,122.2952,122.0849,122.0849,9889.0
2019-09-05 13:45:00,127.72,127.82,127.72,127.77,6974.0,122.0945,122.1901,122.0945,122.1423,6974.0
2019-09-05 13:50:00,127.76,127.8,127.73,127.78,6675.0,122.1327,122.1709,122.104,122.1518,6675.0
2019-09-05 13:55:00,127.75,127.78,127.72,127.76,5230.0,122.1231,122.1518,122.0945,122.1327,5230.0
2019-09-05 14:00:00,127.74,127.93,127.71,127.93,8921.0,122.1136,122.2952,122.0849,122.2952,8921.0
2019-09-05 14:05:00,127.94,127.99,127.9,127.9,4736.0,122.3048,122.3526,122.2665,122.2665,4736.0
2019-09-05 14:10:00,127.89,127.92,127.86,127.91,8051.0,122.257,122.2856,122.2283,122.2761,8051.0
2019-09-05 14:15:00,127.91,128.02,127.91,128.02,7575.0,122.2761,122.3812,122.2761,122.3812,7575.0
2019-09-05 14:20:00,128.01,128.04,127.82,127.85,10202.0,122.3717,122.4004,122.1901,122.2187,10202.0
2019-09-05 14:25:00,127.85,127.89,127.85,127.88,4634.0,122.2187,122.257,122.2187,122.2474,4634.0
2019-09-05 14:30:00,127.88,127.9,127.79,127.84,9025.0,122.2474,122.2665,122.1614,122.2092,9025.0
2019-09-05 14:35:00,127.81,127.89,127.77,127.89,6447.0,122.1805,122.257,122.1423,122.257,6447.0
2019-09-05 14:40:00,127.88,127.89,127.77,127.86,8250.0,122.2474,122.257,122.1423,122.2283,8250.0
2019-09-05 14:45:00,127.87,127.92,127.84,127.92,6252.0,122.2378,122.2856,122.2092,122.2856,6252.0
2019-09-05 14:50:00,127.91,128.09,127.91,128.04,5493.0,122.2761,122.4482,122.2761,122.4004,5493.0
2019-09-05 14:55:00,128.0,128.23,128.0,128.22,5571.0,122.3621,122.582,122.3621,122.5724,5571.0
2019-09-05 15:00:00,128.19,128.4,128.17,128.22,11314.0,122.5438,122.7445,122.5246,122.5724,11314.0
2019-09-05 15:05:00,128.26,128.38,128.22,128.36,14183.0,122.6107,122.7254,122.5724,122.7063,14183.0
2019-09-05 15:10:00,128.38,128.38,128.19,128.19,7830.0,122.7254,122.7254,122.5438,122.5438,7830.0
2019-09-05 15:15:00,128.19,128.27,128.17,128.27,6542.0,122.5438,122.6202,122.5246,122.6202,6542.0
2019-09-05 15:20:00,128.28,128.37,128.26,128.28,6705.0,122.6298,122.7158,122.6107,122.6298,6705.0
2019-09-05 15:25:00,128.28,128.4,128.28,128.39,8385.0,122.6298,122.7445,122.6298,122.7349,8385.0
2019-09-05 15:30:00,128.41,128.41,128.27,128.29,9649.0,122.7541,122.7541,122.6202,122.6393,9649.0
2019-09-05 15:35:00,128.3,128.31,128.2,128.24,27309.0,122.6489,122.6585,122.5533,122.5916,27309.0
2019-09-05 15:40:00,128.25,128.25,128.08,128.08,19958.0,122.6011,122.6011,122.4386,122.4386,19958.0
2019-09-05 15:45:00,128.05,128.1,127.93,127.95,24441.0,122.4099,122.4577,122.2952,122.3143,24441.0
2019-09-05 15:50:00,127.96,128.27,127.88,128.27,38392.0,122.3239,122.6202,122.2474,122.6202,38392.0
2019-09-05 15:55:00,128.27,128.4,128.01,128.07,92231.0,122.6202,122.7445,122.3717,122.429,92231.0
2019-09-06 09:30:00,128.28,128.64,127.91,128.64,37783.0,122.6298,122.9739,122.2761,122.9739,37783.0
2019-09-06 09:35:00,128.61,128.65,128.39,128.56,14548.0,122.9453,122.9835,122.7349,122.8975,14548.0
2019-09-06 09:40:00,128.51,128.83,128.47,128.82,8675.0,122.8497,123.1556,122.8114,123.146,8675.0
2019-09-06 09:45:00,128.83,128.93,128.22,128.46,15609.0,123.1556,123.2512,122.5724,122.8019,15609.0
2019-09-06 09:50:00,128.5,128.65,128.46,128.52,4522.0,122.8401,122.9835,122.8019,122.8592,4522.0
2019-09-06 09:55:00,128.5,128.6,128.39,128.47,5630.0,122.8401,122.9357,122.7349,122.8114,5630.0
2019-09-06 10:00:00,128.52,128.6,128.4,128.6,8275.0,122.8592,122.9357,122.7445,122.9357,8275.0
2019-09-06 10:05:00,128.63,128.74,128.47,128.62,11686.0,122.9644,123.0695,122.8114,122.9548,11686.0
2019-09-06 10:10:00,128.58,128.6,128.51,128.54,3705.0,122.9166,122.9357,122.8497,122.8783,3705.0
2019-09-06 10:15:00,128.56,128.67,128.46,128.46,7406.0,122.8975,123.0026,122.8019,122.8019,7406.0
2019-09-06 10:20:00,128.46,128.6,128.45,128.59,16346.0,122.8019,122.9357,122.7923,122.9261,16346.0
2019-09-06 10:25:00,128.58,129.0,128.58,129.0,39098.0,122.9166,123.3181,122.9166,123.3181,39098.0
2019-09-06 10:30:00,129.03,129.17,129.0,129.16,17388.0,123.3468,123.4806,123.3181,123.471,17388.0
2019-09-06 10:35:00,129.16,129.43,129.16,129.43,12893.0,123.471,123.7291,123.471,123.7291,12893.0
2019-09-06 10:40:00,129.46,129.48,128.97,129.03,21583.0,123.7578,123.7769,123.2894,123.3468,21583.0
2019-09-06 10:45:00,129.04,129.04,128.8,128.81,5989.0,123.3563,123.3563,123.1269,123.1364,5989.0
2019-09-06 10:50:00,128.81,128.83,128.55,128.65,14432.0,123.1364,123.1556,122.8879,122.9835,14432.0
2019-09-06 10:55:00,128.63,128.64,128.36,128.45,17514.0,122.9644,122.9739,122.7063,122.7923,17514.0
2019-09-06 11:00:00,128.42,128.45,128.33,128.35,8392.0,122.7636,122.7923,122.6776,122.6967,8392.0
2019-09-06 11:05:00,128.34,128.38,128.26,128.27,13692.0,122.6871,122.7254,122.6107,122.6202,13692.0
2019-09-06 11:10:00,128.26,128.27,128.14,128.21,15180.0,122.6107,122.6202,122.496,122.5629,15180.0
2019-09-06 11:15:00,128.19,128.2,128.01,128.06,11431.0,122.5438,122.5533,122.3717,122.4195,11431.0
2019-09-06 11:20:00,128.06,128.22,128.03,128.22,13279.0,122.4195,122.5724,122.3908,122.5724,13279.0
2019-09-06 11:25:00,128.25,128.32,128.24,128.32,7972.0,122.6011,122.668,122.5916,122.668,7972.0
2019-09-06 11:30:00,128.31,128.34,128.21,128.29,5413.0,122.6585,122.6871,122.5629,122.6393,5413.0
2019-09-06 11:35:00,128.31,128.33,128.2,128.27,20642.0,122.6585,122.6776,122.5533,122.6202,20642.0
2019-09-06 11:40:00,128.25,128.26,128.15,128.24,5748.0,122.6011,122.6107,122.5055,122.5916,5748.0
2019-09-06 11:45:00,128.23,128.29,128.22,128.22,8044.0,122.582,122.6393,122.5724,122.5724,8044.0
2019-09-06 11:50:00,128.22,128.29,128.06,128.15,6448.0,122.5724,122.6393,122.4195,122.5055,6448.0
2019-09-06 11:55:00,128.15,128.24,128.14,128.17,9599.0,122.5055,122.5916,122.496,122.5246,9599.0
2019-09-06 12:00:00,128.19,128.27,128.13,128.15,10075.0,122.5438,122.6202,122.4864,122.5055,10075.0
2019-09-06 12:05:00,128.15,128.16,128.04,128.06,34575.0,122.5055,122.5151,122.4004,122.4195,34575.0
2019-09-06 12:10:00,128.05,128.16,127.97,128.07,22673.0,122.4099,122.5151,122.3334,122.429,22673.0
2019-09-06 12:15:00,128.05,128.06,127.91,127.97,19720.0,122.4099,122.4195,122.2761,122.3334,19720.0
2019-09-06 12:20:00,127.98,128.36,127.98,128.25,8874.0,122.343,122.7063,122.343,122.6011,8874.0
2019-09-06 12:25:00,128.27,128.29,128.24,128.25,6154.0,122.6202,122.6393,122.5916,122.6011,6154.0
2019-09-06 12:30:00,128.26,128.28,128.16,128.27,5006.0,122.6107,122.6298,122.5151,122.6202,5006.0
2019-09-06 12:35:00,128.24,128.33,128.2,128.25,6886.0,122.5916,122.6776,122.5533,122.6011,6886.0
2019-09-06 12:40:00,128.2,128.32,128.17,128.26,7358.0,122.5533,122.668,122.5246,122.6107,7358.0
2019-09-06 12:45:00,128.26,128.26,128.07,128.12,7714.0,122.6107,122.6107,122.429,122.4768,7714.0
2019-09-06 12:50:00,128.06,128.06,127.85,127.96,17639.0,122.4195,122.4195,122.2187,122.3239,17639.0
2019-09-06 12:55:00,128.01,128.13,127.94,128.13,10964.0,122.3717,122.4864,122.3048,122.4864,10964.0
2019-09-06 13:00:00,128.13,128.34,128.13,128.31,7337.0,122.4864,122.6871,122.4864,122.6585,7337.0
2019-09-06 13:05:00,128.3,128.3,128.08,128.08,11490.0,122.6489,122.6489,122.4386,122.4386,11490.0
2019-09-06 13:10:00,128.06,128.08,127.97,128.0,11911.0,122.4195,122.4386,122.3334,122.3621,11911.0
2019-09-06 13:15:00,128.0,128.06,127.93,128.0,27887.0,122.3621,122.4195,122.2952,122.3621,27887.0
2019-09-06 13:20:00,128.02,128.41,127.98,128.41,9885.0,122.3812,122.7541,122.343,122.7541,9885.0
2019-09-06 13:25:00,128.41,128.44,128.35,128.36,4502.0,122.7541,122.7827,122.6967,122.7063,4502.0
2019-09-06 13:30:00,128.36,128.43,128.32,128.32,2800.0,122.7063,122.7732,122.668,122.668,2800.0
2019-09-06 13:35:00,128.33,128.37,128.31,128.36,3189.0,122.6776,122.7158,122.6585,122.7063,3189.0
2019-09-06 13:40:00,128.32,128.51,128.32,128.49,4050.0,122.668,122.8497,122.668,122.8305,4050.0
2019-09-06 13:45:00,128.47,128.53,128.44,128.5,5091.0,122.8114,122.8688,122.7827,122.8401,5091.0
2019-09-06 13:50:00,128.5,128.61,128.47,128.6,4582.0,122.8401,122.9453,122.8114,122.9357,4582.0
2019-09-06 13:55:00,128.57,128.68,128.56,128.65,3151.0,122.907,123.0122,122.8975,122.9835,3151.0
2019-09-06 14:00:00,128.63,128.66,128.55,128.63,5929.0,122.9644,122.9931,122.8879,122.9644,5929.0
2019-09-06 14:05:00,128.63,128.71,128.63,128.68,4615.0,122.9644,123.0408,122.9644,123.0122,4615.0
2019-09-06 14:10:00,128.66,128.67,128.57,128.62,7299.0,122.9931,123.0026,122.907,122.9548,7299.0
2019-09-06 14:15:00,128.65,128.66,128.48,128.6,21637.0,122.9835,122.9931,122.821,122.9357,21637.0
2019-09-06 14:20:00,128.59,128.61,128.48,128.53,16683.0,122.9261,122.9453,122.821,122.8688,16683.0
2019-09-06 14:25:00,128.53,128.55,128.39,128.55,15577.0,122.8688,122.8879,122.7349,122.8879,15577.0
2019-09-06 14:30:00,128.54,128.54,128.4,128.46,12974.0,122.8783,122.8783,122.7445,122.8019,12974.0
2019-09-06 14:35:00,128.45,128.45,128.27,128.37,12871.0,122.7923,122.7923,122.6202,122.7158,12871.0
2019-09-06 14:40:00,128.38,128.38,128.2,128.25,20006.0,122.7254,122.7254,122.5533,122.6011,20006.0
2019-09-06 14:45:00,128.26,128.27,128.03,128.25,39856.0,122.6107,122.6202,122.3908,122.6011,39856.0
2019-09-06 14:50:00,128.25,128.28,128.1,128.27,31526.0,122.6011,122.6298,122.4577,122.6202,31526.0
2019-09-06 14:55:00,128.28,128.29,128.15,128.22,26443.0,122.6298,122.6393,122.5055,122.5724,26443.0
2019-09-06 15:00:00,128.25,128.29,128.2,128.24,14837.0,122.6011,122.6393,122.5533,122.5916,14837.0
2019-09-06 15:05:00,128.23,128.27,128.18,128.27,21440.0,122.582,122.6202,122.5342,122.6202,21440.0
2019-09-06 15:10:00,128.26,128.43,128.18,128.43,15077.0,122.6107,122.7732,122.5342,122.7732,15077.0
2019-09-06 15:15:00,128.42,128.45,128.37,128.44,5333.0,122.7636,122.7923,122.7158,122.7827,5333.0
2019-09-06 15:20:00,128.44,128.48,128.31,128.45,7389.0,122.7827,122.821,122.6585,122.7923,7389.0
2019-09-06 15:25:00,128.45,128.68,128.45,128.66,9731.0,122.7923,123.0122,122.7923,122.9931,9731.0
2019-09-06 15:30:00,128.69,128.75,128.67,128.71,10898.0,123.0217,123.0791,123.0026,123.0408,10898.0
2019-09-06 15:35:00,128.74,128.77,128.68,128.74,19886.0,123.0695,123.0982,123.0122,123.0695,19886.0
2019-09-06 15:40:00,128.74,128.75,128.62,128.65,13163.0,123.0695,123.0791,122.9548,122.9835,13163.0
2019-09-06 15:45:00,128.66,128.69,128.5,128.53,27914.0,122.9931,123.0217,122.8401,122.8688,27914.0
2019-09-06 15:50:00,128.54,128.56,128.42,128.43,35570.0,122.8783,122.8975,122.7636,122.7732,35570.0
2019-09-06 15:55:00,128.39,128.52,128.32,128.43,112320.0,122.7349,122.8592,122.668,122.7732,112320.0
2019-09-09 09:30:00,130.08,130.08,128.65,128.8,41193.0,124.3505,124.3505,122.9835,123.1269,41193.0
2019-09-09 09:35:00,128.8,128.85,128.16,128.16,14698.0,123.1269,123.1747,122.5151,122.5151,14698.0
2019-09-09 09:40:00,128.3,128.42,127.83,127.92,7200.0,122.6489,122.7636,122.1996,122.2856,7200.0
2019-09-09 09:45:00,127.72,128.09,127.34,127.45,14376.0,122.0945,122.4482,121.7312,121.8363,14376.0
2019-09-09 09:50:00,127.41,127.49,127.07,127.17,7244.0,121.7981,121.8746,121.4731,121.5687,7244.0
2019-09-09 09:55:00,127.16,127.26,126.6,126.71,23217.0,121.5591,121.6547,121.0238,121.1289,23217.0
2019-09-09 10:00:00,126.77,127.12,126.77,127.07,18347.0,121.1863,121.5209,121.1863,121.4731,18347.0
2019-09-09 10:05:00,127.07,127.22,126.71,126.76,14352.0,121.4731,121.6165,121.1289,121.1767,14352.0
2019-09-09 10:10:00,126.75,127.17,126.74,127.05,25519.0,121.1672,121.5687,121.1576,121.454,25519.0
2019-09-09 10:15:00,127.11,127.24,126.99,127.07,20994.0,121.5113,121.6356,121.3966,121.4731,20994.0
2019-09-09 10:20:00,127.07,127.15,126.66,126.67,14718.0,121.4731,121.5496,121.0811,121.0907,14718.0
2019-09-09 10:25:00,126.66,126.87,126.54,126.83,8950.0,121.0811,121.2819,120.9664,121.2437,8950.0
2019-09-09 10:30:00,126.82,127.2,126.75,127.2,24443.0,121.2341,121.5974,121.1672,121.5974,24443.0
2019-09-09 10:35:00,127.21,127.31,127.07,127.27,20715.0,121.6069,121.7025,121.4731,121.6643,20715.0
2019-09-09 10:40:00,127.27,127.42,127.12,127.39,13013.0,121.6643,121.8077,121.5209,121.779,13013.0
2019-09-09 10:45:00,127.39,127.42,127.19,127.42,6867.0,121.779,121.8077,121.5878,121.8077,6867.0
2019-09-09 10:50:00,127.39,127.54,127.29,127.42,9134.0,121.779,121.9224,121.6834,121.8077,9134.0
2019-09-09 10:55:00,127.37,127.45,127.32,127.33,6868.0,121.7599,121.8363,121.7121,121.7216,6868.0
2019-09-09 11:00:00,127.33,127.33,127.06,127.15,40141.0,121.7216,121.7216,121.4635,121.5496,40141.0
2019-09-09 11:05:00,127.17,127.41,127.15,127.24,19282.0,121.5687,121.7981,121.5496,121.6356,19282.0
2019-09-09 11:10:00,127.21,127.26,126.85,126.92,38439.0,121.6069,121.6547,121.2628,121.3297,38439.0
2019-09-09 11:15:00,126.89,126.92,126.72,126.82,28473.0,121.301,121.3297,121.1385,121.2341,28473.0
2019-09-09 11:20:00,126.82,126.96,126.73,126.73,23257.0,121.2341,121.3679,121.1481,121.1481,23257.0
2019-09-09 11:25:00,126.76,126.85,126.72,126.73,14983.0,121.1767,121.2628,121.1385,121.1481,14983.0
2019-09-09 11:30:00,126.73,126.73,126.62,126.63,12514.0,121.1481,121.1481,121.0429,121.0525,12514.0
2019-09-09 11:35:00,126.63,126.67,126.43,126.45,23665.0,121.0525,121.0907,120.8613,120.8804,23665.0
2019-09-09 11:40:00,126.48,126.53,126.18,126.26,31399.0,120.9091,120.9569,120.6223,120.6988,31399.0
2019-09-09 11:45:00,126.27,126.35,126.19,126.3,50554.0,120.7083,120.7848,120.6318,120.737,50554.0
2019-09-09 11:50:00,126.28,126.36,126.18,126.34,21553.0,120.7179,120.7944,120.6223,120.7752,21553.0
2019-09-09 11:55:00,126.33,126.46,126.22,126.3,21134.0,120.7657,120.89,120.6605,120.737,21134.0
2019-09-09 12:00:00,126.3,126.3,126.15,126.23,12828.0,120.737,120.737,120.5936,120.6701,12828.0
2019-09-09 12:05:00,126.25,126.29,126.19,126.22,9549.0,120.6892,120.7274,120.6318,120.6605,9549.0
2019-09-09 12:10:00,126.21,126.21,126.01,126.13,30892.0,120.651,120.651,120.4598,120.5745,30892.0
2019-09-09 12:15:00,126.13,126.27,126.12,126.27,7318.0,120.5745,120.7083,120.5649,120.7083,7318.0
2019-09-09 12:20:00,126.25,126.39,126.23,126.39,10787.0,120.6892,120.823,120.6701,120.823,10787.0
2019-09-09 12:25:00,126.42,126.43,126.15,126.15,19855.0,120.8517,120.8613,120.5936,120.5936,19855.0
2019-09-09 12:30:00,126.11,126.22,126.07,126.1,13054.0,120.5554,120.6605,120.5171,120.5458,13054.0
2019-09-09 12:35:00,126.06,126.17,125.79,126.16,15837.0,120.5076,120.6127,120.2495,120.6032,15837.0
2019-09-09 12:40:00,126.2,126.39,126.15,126.36,13983.0,120.6414,120.823,120.5936,120.7944,13983.0
2019-09-09 12:45:00,126.39,126.39,126.23,126.27,12354.0,120.823,120.823,120.6701,120.7083,12354.0
2019-09-09 12:50:00,126.27,126.51,126.2,126.51,9370.0,120.7083,120.9378,120.6414,120.9378,9370.0
2019-09-09 12:55:00,126.53,126.61,126.44,126.6,18047.0,120.9569,121.0333,120.8708,121.0238,18047.0
2019-09-09 13:00:00,126.6,126.6,126.35,126.56,7584.0,121.0238,121.0238,120.7848,120.9855,7584.0
2019-09-09 13:05:00,126.53,126.57,126.43,126.51,7090.0,120.9569,120.9951,120.8613,120.9378,7090.0
2019-09-09 13:10:00,126.5,126.56,126.48,126.52,4308.0,120.9282,120.9855,120.9091,120.9473,4308.0
2019-09-09 13:15:00,126.52,126.66,126.43,126.63,7078.0,120.9473,121.0811,120.8613,121.0525,7078.0
2019-09-09 13:20:00,126.63,126.7,126.59,126.68,11711.0,121.0525,121.1194,121.0142,121.1003,11711.0
2019-09-09 13:25:00,126.68,126.73,126.63,126.63,6099.0,121.1003,121.1481,121.0525,121.0525,6099.0
2019-09-09 13:30:00,126.67,126.81,126.58,126.81,14530.0,121.0907,121.2245,121.0047,121.2245,14530.0
2019-09-09 13:35:00,126.77,126.86,126.75,126.84,8422.0,121.1863,121.2723,121.1672,121.2532,8422.0
2019-09-09 13:40:00,126.86,126.9,126.78,126.82,12239.0,121.2723,121.3106,121.1959,121.2341,12239.0
2019-09-09 13:45:00,126.81,126.93,126.75,126.93,7709.0,121.2245,121.3393,121.1672,121.3393,7709.0
2019-09-09 13:50:00,126.95,127.0,126.9,126.91,9626.0,121.3584,121.4062,121.3106,121.3201,9626.0
2019-09-09 13:55:00,126.91,126.92,126.82,126.91,7910.0,121.3201,121.3297,121.2341,121.3201,7910.0
2019-09-09 14:00:00,126.89,127.01,126.79,127.01,13895.0,121.301,121.4157,121.2054,121.4157,13895.0
2019-09-09 14:05:00,127.0,127.04,126.91,126.91,12189.0,121.4062,121.4444,121.3201,121.3201,12189.0
2019-09-09 14:10:00,126.9,127.16,126.9,127.05,18122.0,121.3106,121.5591,121.3106,121.454,18122.0
2019-09-09 14:15:00,127.05,127.18,127.01,127.04,14560.0,121.454,121.5782,121.4157,121.4444,14560.0
2019-09-09 14:20:00,127.04,127.13,127.01,127.11,19136.0,121.4444,121.5304,121.4157,121.5113,19136.0
2019-09-09 14:25:00,127.13,127.14,127.01,127.14,15484.0,121.5304,121.54,121.4157,121.54,15484.0
2019-09-09 14:30:00,127.11,127.37,127.09,127.35,15692.0,121.5113,121.7599,121.4922,121.7408,15692.0
2019-09-09 14:35:00,127.35,127.41,127.28,127.36,31609.0,121.7408,121.7981,121.6738,121.7503,31609.0
2019-09-09 14:40:00,127.35,127.37,127.18,127.24,19930.0,121.7408,121.7599,121.5782,121.6356,19930.0
2019-09-09 14:45:00,127.24,127.4,127.21,127.34,22334.0,121.6356,121.7885,121.6069,121.7312,22334.0
2019-09-09 14:50:00,127.35,127.42,127.27,127.37,33783.0,121.7408,121.8077,121.6643,121.7599,33783.0
2019-09-09 14:55:00,127.36,127.46,127.33,127.34,13820.0,121.7503,121.8459,121.7216,121.7312,13820.0
2019-09-09 15:00:00,127.29,127.6,127.28,127.43,36317.0,121.6834,121.9797,121.6738,121.8172,36317.0
2019-09-09 15:05:00,127.41,127.5,127.32,127.33,28973.0,121.7981,121.8841,121.7121,121.7216,28973.0
2019-09-09 15:10:00,127.34,127.49,127.34,127.45,23541.0,121.7312,121.8746,121.7312,121.8363,23541.0
2019-09-09 15:15:00,127.45,127.59,127.13,127.17,32774.0,121.8363,121.9702,121.5304,121.5687,32774.0
2019-09-09 15:20:00,127.17,127.17,126.96,127.03,20692.0,121.5687,121.5687,121.3679,121.4348,20692.0
2019-09-09 15:25:00,127.03,127.04,126.73,126.82,16186.0,121.4348,121.4444,121.1481,121.2341,16186.0
2019-09-09 15:30:00,126.81,126.83,126.71,126.8,17165.0,121.2245,121.2437,121.1289,121.215,17165.0
2019-09-09 15:35:00,126.8,126.81,126.58,126.73,20554.0,121.215,121.2245,121.0047,121.1481,20554.0
2019-09-09 15:40:00,126.73,126.75,126.65,126.72,19038.0,121.1481,121.1672,121.0716,121.1385,19038.0
2019-09-09 15:45:00,126.7,126.78,126.68,126.77,26345.0,121.1194,121.1959,121.1003,121.1863,26345.0
2019-09-09 15:50:00,126.77,126.82,126.68,126.7,41721.0,121.1863,121.2341,121.1003,121.1194,41721.0
2019-09-09 15:55:00,126.7,126.78,126.62,126.68,96527.0,121.1194,121.1959,121.0429,121.1003,96527.0
2019-09-10 09:30:00,125.82,125.82,124.15,124.38,46336.0,120.2781,120.2781,118.6817,118.9016,46336.0
2019-09-10 09:35:00,124.47,124.48,123.54,123.99,26970.0,118.9876,118.9972,118.0986,118.5287,26970.0
2019-09-10 09:40:00,123.99,124.07,123.61,123.61,47028.0,118.5287,118.6052,118.1655,118.1655,47028.0
2019-09-10 09:45:00,123.51,123.67,122.85,123.09,33490.0,118.0699,118.2228,117.439,117.6684,33490.0
2019-09-10 09:50:00,123.07,123.07,122.5,122.62,23745.0,117.6493,117.6493,117.1044,117.2191,23745.0
2019-09-10 09:55:00,122.59,122.65,122.23,122.33,28487.0,117.1904,117.2478,116.8463,116.9419,28487.0
2019-09-10 10:00:00,122.27,122.51,122.07,122.18,34371.0,116.8845,117.1139,116.6933,116.7985,34371.0
2019-09-10 10:05:00,122.21,122.26,121.94,122.02,34950.0,116.8271,116.8749,116.569,116.6455,34950.0
2019-09-10 10:10:00,122.02,122.26,121.77,121.84,24278.0,116.6455,116.8749,116.4065,116.4734,24278.0
2019-09-10 10:15:00,121.86,122.35,121.83,122.27,36225.0,116.4926,116.961,116.4639,116.8845,36225.0
2019-09-10 10:20:00,122.22,122.46,122.07,122.22,13789.0,116.8367,117.0661,116.6933,116.8367,13789.0
2019-09-10 10:25:00,122.16,122.64,122.06,122.64,27729.0,116.7794,117.2382,116.6838,117.2382,27729.0
2019-09-10 10:30:00,122.65,122.74,122.43,122.52,23030.0,117.2478,117.3338,117.0375,117.1235,23030.0
2019-09-10 10:35:00,122.54,122.69,122.27,122.27,17541.0,117.1426,117.286,116.8845,116.8845,17541.0
2019-09-10 10:40:00,122.23,122.49,122.07,122.29,23480.0,116.8463,117.0948,116.6933,116.9036,23480.0
2019-09-10 10:45:00,122.29,122.41,122.16,122.37,21311.0,116.9036,117.0183,116.7794,116.9801,21311.0
2019-09-10 10:50:00,122.36,122.44,122.12,122.34,50509.0,116.9705,117.047,116.7411,116.9514,50509.0
2019-09-10 10:55:00,122.33,122.61,122.28,122.41,20872.0,116.9419,117.2095,116.8941,117.0183,20872.0
2019-09-10 11:00:00,122.41,122.96,122.41,122.94,23699.0,117.0183,117.5441,117.0183,117.525,23699.0
2019-09-10 11:05:00,122.98,123.0,122.65,122.7,30275.0,117.5632,117.5824,117.2478,117.2956,30275.0
2019-09-10 11:10:00,122.7,122.86,122.62,122.8,20882.0,117.2956,117.4485,117.2191,117.3912,20882.0
2019-09-10 11:15:00,122.79,122.83,122.43,122.43,28411.0,117.3816,117.4198,117.0375,117.0375,28411.0
2019-09-10 11:20:00,122.41,122.45,122.0,122.13,39960.0,117.0183,117.0566,116.6264,116.7507,39960.0
2019-09-10 11:25:00,122.1,122.2,122.04,122.15,16669.0,116.722,116.8176,116.6646,116.7698,16669.0
2019-09-10 11:30:00,122.16,122.29,122.06,122.2,16455.0,116.7794,116.9036,116.6838,116.8176,16455.0
2019-09-10 11:35:00,122.2,122.32,121.98,121.98,18764.0,116.8176,116.9323,116.6073,116.6073,18764.0
2019-09-10 11:40:00,121.95,122.14,121.95,121.98,15052.0,116.5786,116.7602,116.5786,116.6073,15052.0
2019-09-10 11:45:00,121.98,122.29,121.95,122.21,24933.0,116.6073,116.9036,116.5786,116.8271,24933.0
2019-09-10 11:50:00,122.21,122.55,122.17,122.46,21833.0,116.8271,117.1522,116.7889,117.0661,21833.0
2019-09-10 11:55:00,122.47,122.52,122.18,122.18,27945.0,117.0757,117.1235,116.7985,116.7985,27945.0
2019-09-10 12:00:00,122.21,122.41,122.13,122.27,22268.0,116.8271,117.0183,116.7507,116.8845,22268.0
2019-09-10 12:05:00,122.24,122.55,122.21,122.55,12700.0,116.8558,117.1522,116.8271,117.1522,12700.0
2019-09-10 12:10:00,122.58,122.58,122.4,122.47,19436.0,117.1809,117.1809,117.0088,117.0757,19436.0
2019-09-10 12:15:00,122.48,123.16,122.45,122.93,116257.0,117.0853,117.7353,117.0566,117.5154,116257.0
2019-09-10 12:20:00,122.96,123.23,122.91,123.18,21950.0,117.5441,117.8022,117.4963,117.7544,21950.0
2019-09-10 12:25:00,123.21,123.47,123.18,123.38,11626.0,117.7831,118.0317,117.7544,117.9456,11626.0
2019-09-10 12:30:00,123.35,123.48,123.23,123.48,19763.0,117.9169,118.0412,117.8022,118.0412,19763.0
2019-09-10 12:35:00,123.43,123.51,123.41,123.48,9935.0,117.9934,118.0699,117.9743,118.0412,9935.0
2019-09-10 12:40:00,123.49,123.6,123.36,123.59,13398.0,118.0508,118.1559,117.9265,118.1464,13398.0
2019-09-10 12:45:00,123.59,123.67,123.51,123.63,10614.0,118.1464,118.2228,118.0699,118.1846,10614.0
2019-09-10 12:50:00,123.62,123.72,123.49,123.61,28244.0,118.175,118.2706,118.0508,118.1655,28244.0
2019-09-10 12:55:00,123.59,123.61,123.48,123.49,15285.0,118.1464,118.1655,118.0412,118.0508,15285.0
2019-09-10 13:00:00,123.5,123.6,123.48,123.55,14077.0,118.0603,118.1559,118.0412,118.1081,14077.0
2019-09-10 13:05:00,123.54,123.55,123.31,123.37,22011.0,118.0986,118.1081,117.8787,117.9361,22011.0
2019-09-10 13:10:00,123.37,123.43,123.28,123.31,11921.0,117.9361,117.9934,117.85,117.8787,11921.0
2019-09-10 13:15:00,123.27,123.36,123.19,123.23,11323.0,117.8405,117.9265,117.764,117.8022,11323.0
2019-09-10 13:20:00,123.22,123.22,123.0,123.11,11588.0,117.7927,117.7927,117.5824,117.6875,11588.0
2019-09-10 13:25:00,123.09,123.21,123.04,123.17,10375.0,117.6684,117.7831,117.6206,117.7449,10375.0
2019-09-10 13:30:00,123.16,123.16,123.05,123.09,14092.0,117.7353,117.7353,117.6301,117.6684,14092.0
2019-09-10 13:35:00,123.09,123.1,123.05,123.06,13453.0,117.6684,117.6779,117.6301,117.6397,13453.0
2019-09-10 13:40:00,123.07,123.08,122.86,122.87,11787.0,117.6493,117.6588,117.4485,117.4581,11787.0
2019-09-10 13:45:00,122.83,122.97,122.77,122.96,22488.0,117.4198,117.5537,117.3625,117.5441,22488.0
2019-09-10 13:50:00,122.97,123.01,122.9,122.95,10007.0,117.5537,117.5919,117.4868,117.5346,10007.0
2019-09-10 13:55:00,122.94,123.03,122.91,122.91,14967.0,117.525,117.611,117.4963,117.4963,14967.0
2019-09-10 14:00:00,122.92,122.98,122.84,122.86,12347.0,117.5059,117.5632,117.4294,117.4485,12347.0
2019-09-10 14:05:00,122.87,122.88,122.54,122.54,20465.0,117.4581,117.4676,117.1426,117.1426,20465.0
2019-09-10 14:10:00,122.5,122.53,122.39,122.39,15602.0,117.1044,117.1331,116.9992,116.9992,15602.0
2019-09-10 14:15:00,122.35,122.37,122.12,122.17,26396.0,116.961,116.9801,116.7411,116.7889,26396.0
2019-09-10 14:20:00,122.15,122.16,122.08,122.08,15620.0,116.7698,116.7794,116.7029,116.7029,15620.0
2019-09-10 14:25:00,122.11,122.21,122.02,122.02,18127.0,116.7316,116.8271,116.6455,116.6455,18127.0
2019-09-10 14:30:00,122.0,122.15,121.96,122.08,20223.0,116.6264,116.7698,116.5882,116.7029,20223.0
2019-09-10 14:35:00,122.07,122.08,121.9,121.97,18401.0,116.6933,116.7029,116.5308,116.5977,18401.0
2019-09-10 14:40:00,121.95,121.98,121.84,121.86,26794.0,116.5786,116.6073,116.4734,116.4926,26794.0
2019-09-10 14:45:00,121.85,121.85,121.61,121.66,27277.0,116.483,116.483,116.2536,116.3014,27277.0
2019-09-10 14:50:00,121.66,121.92,121.66,121.89,112094.0,116.3014,116.5499,116.3014,116.5212,112094.0
2019-09-10 14:55:00,121.91,121.91,121.71,121.76,20902.0,116.5404,116.5404,116.3492,116.397,20902.0
2019-09-10 15:00:00,121.76,122.25,121.75,122.22,24109.0,116.397,116.8654,116.3874,116.8367,24109.0
2019-09-10 15:05:00,122.22,122.23,122.09,122.09,10268.0,116.8367,116.8463,116.7124,116.7124,10268.0
2019-09-10 15:10:00,122.05,122.25,122.01,122.2,17909.0,116.6742,116.8654,116.636,116.8176,17909.0
2019-09-10 15:15:00,122.17,122.21,122.09,122.15,19175.0,116.7889,116.8271,116.7124,116.7698,19175.0
2019-09-10 15:20:00,122.16,122.17,122.05,122.08,17051.0,116.7794,116.7889,116.6742,116.7029,17051.0
2019-09-10 15:25:00,122.08,122.33,122.06,122.32,17446.0,116.7029,116.9419,116.6838,116.9323,17446.0
2019-09-10 15:30:00,122.34,122.36,122.23,122.27,28350.0,116.9514,116.9705,116.8463,116.8845,28350.0
2019-09-10 15:35:00,122.25,122.55,122.24,122.55,37098.0,116.8654,117.1522,116.8558,117.1522,37098.0
2019-09-10 15:40:00,122.55,122.64,122.41,122.61,51723.0,117.1522,117.2382,117.0183,117.2095,51723.0
2019-09-10 15:45:00,122.6,122.82,122.6,122.72,39113.0,117.2,117.4103,117.2,117.3147,39113.0
2019-09-10 15:50:00,122.73,122.82,122.67,122.77,46471.0,117.3242,117.4103,117.2669,117.3625,46471.0
2019-09-10 15:55:00,122.77,123.03,122.77,122.99,94593.0,117.3625,117.611,117.3625,117.5728,94593.0
2019-09-11 09:30:00,123.02,123.26,122.24,122.81,54321.0,117.6015,117.8309,116.8558,117.4007,54321.0
2019-09-11 09:35:00,122.89,124.28,122.85,123.39,26756.0,117.4772,118.806,117.439,117.9552,26756.0
2019-09-11 09:40:00,123.5,123.61,121.64,122.43,63506.0,118.0603,118.1655,116.2823,117.0375,63506.0
2019-09-11 09:45:00,122.45,122.94,122.45,122.61,14043.0,117.0566,117.525,117.0566,117.2095,14043.0
2019-09-11 09:50:00,122.61,122.61,121.94,122.11,18483.0,117.2095,117.2095,116.569,116.7316,18483.0
2019-09-11 09:55:00,122.11,122.55,121.92,122.45,15925.0,116.7316,117.1522,116.5499,117.0566,15925.0
2019-09-11 10:00:00,122.4,122.54,121.96,122.02,13150.0,117.0088,117.1426,116.5882,116.6455,13150.0
2019-09-11 10:05:00,122.03,122.03,121.67,121.86,30976.0,116.6551,116.6551,116.3109,116.4926,30976.0
2019-09-11 10:10:00,121.88,122.3,121.78,121.82,51099.0,116.5117,116.9132,116.4161,116.4543,51099.0
2019-09-11 10:15:00,121.75,121.98,121.74,121.92,19000.0,116.3874,116.6073,116.3778,116.5499,19000.0
2019-09-11 10:20:00,121.95,122.0,121.66,121.87,26955.0,116.5786,116.6264,116.3014,116.5021,26955.0
2019-09-11 10:25:00,121.8,121.8,121.41,121.46,19187.0,116.4352,116.4352,116.0624,116.1102,19187.0
2019-09-11 10:30:00,121.28,121.86,121.14,121.84,23497.0,115.9381,116.4926,115.8043,116.4734,23497.0
2019-09-11 10:35:00,121.87,121.99,121.74,121.82,55718.0,116.5021,116.6168,116.3778,116.4543,55718.0
2019-09-11 10:40:00,121.83,121.83,121.59,121.65,22079.0,116.4639,116.4639,116.2345,116.2918,22079.0
2019-09-11 10:45:00,121.65,121.88,121.62,121.88,34558.0,116.2918,116.5117,116.2631,116.5117,34558.0
2019-09-11 10:50:00,121.88,121.99,121.72,121.72,32264.0,116.5117,116.6168,116.3587,116.3587,32264.0
2019-09-11 10:55:00,121.69,121.71,121.46,121.66,19651.0,116.3301,116.3492,116.1102,116.3014,19651.0
2019-09-11 11:00:00,121.7,121.79,121.45,121.56,13575.0,116.3396,116.4256,116.1006,116.2058,13575.0
2019-09-11 11:05:00,121.56,121.67,121.47,121.52,16735.0,116.2058,116.3109,116.1197,116.1675,16735.0
2019-09-11 11:10:00,121.51,121.94,121.5,121.91,34310.0,116.158,116.569,116.1484,116.5404,34310.0
2019-09-11 11:15:00,121.91,121.91,121.77,121.82,17901.0,116.5404,116.5404,116.4065,116.4543,17901.0
2019-09-11 11:20:00,121.83,121.9,121.78,121.88,28166.0,116.4639,116.5308,116.4161,116.5117,28166.0
2019-09-11 11:25:00,121.87,121.97,121.82,121.91,33859.0,116.5021,116.5977,116.4543,116.5404,33859.0
2019-09-11 11:30:00,121.94,121.98,121.82,121.89,27443.0,116.569,116.6073,116.4543,116.5212,27443.0
2019-09-11 11:35:00,121.87,121.93,121.64,121.72,35424.0,116.5021,116.5595,116.2823,116.3587,35424.0
2019-09-11 11:40:00,121.72,121.84,121.66,121.8,43278.0,116.3587,116.4734,116.3014,116.4352,43278.0
2019-09-11 11:45:00,121.8,121.81,121.58,121.65,32745.0,116.4352,116.4448,116.2249,116.2918,32745.0
2019-09-11 11:50:00,121.72,121.75,121.59,121.69,26596.0,116.3587,116.3874,116.2345,116.3301,26596.0
2019-09-11 11:55:00,121.65,121.78,121.58,121.61,29973.0,116.2918,116.4161,116.2249,116.2536,29973.0
2019-09-11 12:00:00,121.63,121.65,121.37,121.51,52188.0,116.2727,116.2918,116.0241,116.158,52188.0
2019-09-11 12:05:00,121.52,121.63,121.4,121.42,20512.0,116.1675,116.2727,116.0528,116.0719,20512.0
2019-09-11 12:10:00,121.42,121.52,121.35,121.41,20363.0,116.0719,116.1675,116.005,116.0624,20363.0
2019-09-11 12:15:00,121.41,121.77,121.39,121.76,34779.0,116.0624,116.4065,116.0433,116.397,34779.0
2019-09-11 12:20:00,121.76,121.92,121.75,121.9,20245.0,116.397,116.5499,116.3874,116.5308,20245.0
2019-09-11 12:25:00,121.85,121.98,121.84,121.96,11808.0,116.483,116.6073,116.4734,116.5882,11808.0
2019-09-11 12:30:00,121.93,122.01,121.92,121.97,13666.0,116.5595,116.636,116.5499,116.5977,13666.0
2019-09-11 12:35:00,121.98,122.07,121.9,121.92,29033.0,116.6073,116.6933,116.5308,116.5499,29033.0
2019-09-11 12:40:00,121.93,121.93,121.81,121.83,15897.0,116.5595,116.5595,116.4448,116.4639,15897.0
2019-09-11 12:45:00,121.84,121.94,121.82,121.91,9588.0,116.4734,116.569,116.4543,116.5404,9588.0
2019-09-11 12:50:00,121.9,121.97,121.87,121.93,16935.0,116.5308,116.5977,116.5021,116.5595,16935.0
2019-09-11 12:55:00,121.95,122.05,121.89,121.96,40185.0,116.5786,116.6742,116.5212,116.5882,40185.0
2019-09-11 13:00:00,121.96,122.07,121.93,122.05,31278.0,116.5882,116.6933,116.5595,116.6742,31278.0
2019-09-11 13:05:00,122.04,122.05,121.93,121.93,15781.0,116.6646,116.6742,116.5595,116.5595,15781.0
2019-09-11 13:10:00,121.93,121.97,121.9,121.92,11025.0,116.5595,116.5977,116.5308,116.5499,11025.0
2019-09-11 13:15:00,121.95,122.01,121.91,122.0,13222.0,116.5786,116.636,116.5404,116.6264,13222.0
2019-09-11 13:20:00,121.99,121.99,121.87,121.91,5759.0,116.6168,116.6168,116.5021,116.5404,5759.0
2019-09-11 13:25:00,121.91,121.97,121.84,121.84,6639.0,116.5404,116.5977,116.4734,116.4734,6639.0
2019-09-11 13:30:00,121.84,121.87,121.63,121.64,32991.0,116.4734,116.5021,116.2727,116.2823,32991.0
2019-09-11 13:35:00,121.62,121.62,121.32,121.33,22027.0,116.2631,116.2631,115.9763,115.9859,22027.0
2019-09-11 13:40:00,121.34,121.43,121.2,121.38,31145.0,115.9955,116.0815,115.8616,116.0337,31145.0
2019-09-11 13:45:00,121.39,121.4,121.25,121.31,12041.0,116.0433,116.0528,115.9094,115.9668,12041.0
2019-09-11 13:50:00,121.31,121.35,121.2,121.21,14574.0,115.9668,116.005,115.8616,115.8712,14574.0
2019-09-11 13:55:00,121.2,121.2,121.05,121.14,16709.0,115.8616,115.8616,115.7182,115.8043,16709.0
2019-09-11 14:00:00,121.14,121.18,121.02,121.05,21613.0,115.8043,115.8425,115.6896,115.7182,21613.0
2019-09-11 14:05:00,121.03,121.21,121.01,121.15,19849.0,115.6991,115.8712,115.68,115.8138,19849.0
2019-09-11 14:10:00,121.15,121.15,120.93,120.97,28007.0,115.8138,115.8138,115.6035,115.6418,28007.0
2019-09-11 14:15:00,121.0,121.04,120.89,120.9,19991.0,115.6704,115.7087,115.5653,115.5748,19991.0
2019-09-11 14:20:00,120.9,120.9,120.77,120.79,21835.0,115.5748,115.5748,115.4506,115.4697,21835.0
2019-09-11 14:25:00,120.77,120.79,120.47,120.68,62955.0,115.4506,115.4697,115.1638,115.3645,62955.0
2019-09-11 14:30:00,120.69,120.73,120.5,120.51,26368.0,115.3741,115.4123,115.1925,115.202,26368.0
2019-09-11 14:35:00,120.51,120.61,120.47,120.5,30282.0,115.202,115.2976,115.1638,115.1925,30282.0
2019-09-11 14:40:00,120.48,120.59,120.3,120.34,39819.0,115.1733,115.2785,115.0013,115.0395,39819.0
2019-09-11 14:45:00,120.35,120.38,120.2,120.31,26566.0,115.0491,115.0778,114.9057,115.0108,26566.0
2019-09-11 14:50:00,120.31,120.35,120.17,120.2,36764.0,115.0108,115.0491,114.877,114.9057,36764.0
2019-09-11 14:55:00,120.2,120.2,120.06,120.16,29222.0,114.9057,114.9057,114.7718,114.8674,29222.0
2019-09-11 15:00:00,120.16,120.41,120.12,120.4,71670.0,114.8674,115.1064,114.8292,115.0969,71670.0
2019-09-11 15:05:00,120.38,120.43,120.32,120.35,24200.0,115.0778,115.1255,115.0204,115.0491,24200.0
2019-09-11 15:10:00,120.34,120.41,120.32,120.32,32424.0,115.0395,115.1064,115.0204,115.0204,32424.0
2019-09-11 15:15:00,120.31,120.31,120.11,120.17,24977.0,115.0108,115.0108,114.8196,114.877,24977.0
2019-09-11 15:20:00,120.18,120.25,120.12,120.14,28624.0,114.8866,114.9535,114.8292,114.8483,28624.0
2019-09-11 15:25:00,120.14,120.24,120.12,120.19,32394.0,114.8483,114.9439,114.8292,114.8961,32394.0
2019-09-11 15:30:00,120.2,120.2,120.01,120.06,33855.0,114.9057,114.9057,114.724,114.7718,33855.0
2019-09-11 15:35:00,120.05,120.35,120.03,120.3,45548.0,114.7623,115.0491,114.7432,115.0013,45548.0
2019-09-11 15:40:00,120.3,120.39,120.21,120.37,49464.0,115.0013,115.0873,114.9152,115.0682,49464.0
2019-09-11 15:45:00,120.37,120.37,120.26,120.35,69720.0,115.0682,115.0682,114.963,115.0491,69720.0
2019-09-11 15:50:00,120.38,120.57,120.36,120.57,101845.0,115.0778,115.2594,115.0586,115.2594,101845.0
2019-09-11 15:55:00,120.57,120.67,120.43,120.65,178964.0,115.2594,115.355,115.1255,115.3359,178964.0
2019-09-12 09:30:00,121.29,122.14,121.06,121.95,50246.0,115.9477,116.7602,115.7278,116.5786,50246.0
2019-09-12 09:35:00,121.97,122.14,121.72,121.74,25646.0,116.5977,116.7602,116.3587,116.3778,25646.0
2019-09-12 09:40:00,121.74,122.01,121.38,121.54,27970.0,116.3778,116.636,116.0337,116.1867,27970.0
2019-09-12 09:45:00,121.53,122.02,121.53,121.86,30001.0,116.1771,116.6455,116.1771,116.4926,30001.0
2019-09-12 09:50:00,121.78,121.92,121.65,121.8,16316.0,116.4161,116.5499,116.2918,116.4352,16316.0
2019-09-12 09:55:00,121.83,122.18,121.78,122.18,23745.0,116.4639,116.7985,116.4161,116.7985,23745.0
2019-09-12 10:00:00,122.17,122.32,121.9,122.02,79392.0,116.7889,116.9323,116.5308,116.6455,79392.0
2019-09-12 10:05:00,122.01,122.2,121.97,122.14,18114.0,116.636,116.8176,116.5977,116.7602,18114.0
2019-09-12 10:10:00,122.18,122.86,122.05,122.08,118368.0,116.7985,117.4485,116.6742,116.7029,118368.0
2019-09-12 10:15:00,122.1,122.25,121.96,122.0,75192.0,116.722,116.8654,116.5882,116.6264,75192.0
2019-09-12 10:20:00,122.03,122.59,122.03,122.26,16630.0,116.6551,117.1904,116.6551,116.8749,16630.0
2019-09-12 10:25:00,122.25,122.42,122.24,122.33,35750.0,116.8654,117.0279,116.8558,116.9419,35750.0
2019-09-12 10:30:00,122.37,122.51,122.21,122.34,16696.0,116.9801,117.1139,116.8271,116.9514,16696.0
2019-09-12 10:35:00,122.32,122.43,122.26,122.38,17107.0,116.9323,117.0375,116.8749,116.9897,17107.0
2019-09-12 10:40:00,122.4,122.44,122.28,122.34,8140.0,117.0088,117.047,116.8941,116.9514,8140.0
2019-09-12 10:45:00,122.34,122.45,122.33,122.41,7080.0,116.9514,117.0566,116.9419,117.0183,7080.0
2019-09-12 10:50:00,122.43,122.43,121.99,122.19,23728.0,117.0375,117.0375,116.6168,116.808,23728.0
2019-09-12 10:55:00,122.17,122.18,121.97,122.15,28120.0,116.7889,116.7985,116.5977,116.7698,28120.0
2019-09-12 11:00:00,122.17,122.51,122.12,122.43,30485.0,116.7889,117.1139,116.7411,117.0375,30485.0
2019-09-12 11:05:00,122.44,122.51,122.02,122.03,29261.0,117.047,117.1139,116.6455,116.6551,29261.0
2019-09-12 11:10:00,122.04,122.29,122.02,122.25,18829.0,116.6646,116.9036,116.6455,116.8654,18829.0
2019-09-12 11:15:00,122.23,122.31,122.18,122.27,11130.0,116.8463,116.9227,116.7985,116.8845,11130.0
2019-09-12 11:20:00,122.29,122.29,122.09,122.17,9475.0,116.9036,116.9036,116.7124,116.7889,9475.0
2019-09-12 11:25:00,122.18,122.41,122.16,122.31,47288.0,116.7985,117.0183,116.7794,116.9227,47288.0
2019-09-12 11:30:00,122.35,122.4,122.23,122.23,11513.0,116.961,117.0088,116.8463,116.8463,11513.0
2019-09-12 11:35:00,122.25,122.51,122.25,122.51,24913.0,116.8654,117.1139,116.8654,117.1139,24913.0
2019-09-12 11:40:00,122.52,122.53,122.38,122.43,12419.0,117.1235,117.1331,116.9897,117.0375,12419.0
2019-09-12 11:45:00,122.42,122.52,122.34,122.42,12177.0,117.0279,117.1235,116.9514,117.0279,12177.0
2019-09-12 11:50:00,122.41,122.51,122.41,122.47,8663.0,117.0183,117.1139,117.0183,117.0757,8663.0
2019-09-12 11:55:00,122.48,122.55,122.42,122.52,14035.0,117.0853,117.1522,117.0279,117.1235,14035.0
2019-09-12 12:00:00,122.5,122.51,122.43,122.45,9230.0,117.1044,117.1139,117.0375,117.0566,9230.0
2019-09-12 12:05:00,122.45,122.52,122.43,122.48,16106.0,117.0566,117.1235,117.0375,117.0853,16106.0
2019-09-12 12:10:00,122.5,122.59,122.25,122.31,18634.0,117.1044,117.1904,116.8654,116.9227,18634.0
2019-09-12 12:15:00,122.32,122.32,122.11,122.11,7944.0,116.9323,116.9323,116.7316,116.7316,7944.0
2019-09-12 12:20:00,122.11,122.23,122.05,122.05,8276.0,116.7316,116.8463,116.6742,116.6742,8276.0
2019-09-12 12:25:00,122.03,122.14,121.95,122.13,11334.0,116.6551,116.7602,116.5786,116.7507,11334.0
2019-09-12 12:30:00,122.13,122.18,122.09,122.11,6614.0,116.7507,116.7985,116.7124,116.7316,6614.0
2019-09-12 12:35:00,122.1,122.17,122.04,122.15,9437.0,116.722,116.7889,116.6646,116.7698,9437.0
2019-09-12 12:40:00,122.16,122.25,122.14,122.25,8175.0,116.7794,116.8654,116.7602,116.8654,8175.0
2019-09-12 12:45:00,122.25,122.34,122.22,122.23,8047.0,116.8654,116.9514,116.8367,116.8463,8047.0
2019-09-12 12:50:00,122.24,122.28,122.21,122.23,8019.0,116.8558,116.8941,116.8271,116.8463,8019.0
2019-09-12 12:55:00,122.23,122.36,122.23,122.32,6204.0,116.8463,116.9705,116.8463,116.9323,6204.0
2019-09-12 13:00:00,122.33,122.46,122.32,122.32,9997.0,116.9419,117.0661,116.9323,116.9323,9997.0
2019-09-12 13:05:00,122.34,122.48,122.34,122.45,32994.0,116.9514,117.0853,116.9514,117.0566,32994.0
2019-09-12 13:10:00,122.46,122.46,122.27,122.28,9482.0,117.0661,117.0661,116.8845,116.8941,9482.0
2019-09-12 13:15:00,122.26,122.26,122.17,122.18,9502.0,116.8749,116.8749,116.7889,116.7985,9502.0
2019-09-12 13:20:00,122.18,122.33,122.18,122.32,35906.0,116.7985,116.9419,116.7985,116.9323,35906.0
2019-09-12 13:25:00,122.3,122.3,122.18,122.21,5796.0,116.9132,116.9132,116.7985,116.8271,5796.0
2019-09-12 13:30:00,122.21,122.26,122.16,122.26,4002.0,116.8271,116.8749,116.7794,116.8749,4002.0
2019-09-12 13:35:00,122.23,122.24,122.18,122.24,5875.0,116.8463,116.8558,116.7985,116.8558,5875.0
2019-09-12 13:40:00,122.24,122.29,122.19,122.24,25774.0,116.8558,116.9036,116.808,116.8558,25774.0
2019-09-12 13:45:00,122.24,122.29,122.17,122.28,7788.0,116.8558,116.9036,116.7889,116.8941,7788.0
2019-09-12 13:50:00,122.26,122.27,122.2,122.2,5202.0,116.8749,116.8845,116.8176,116.8176,5202.0
2019-09-12 13:55:00,122.2,122.2,122.09,122.12,11073.0,116.8176,116.8176,116.7124,116.7411,11073.0
2019-09-12 14:00:00,122.11,122.2,122.11,122.17,10186.0,116.7316,116.8176,116.7316,116.7889,10186.0
2019-09-12 14:05:00,122.16,122.19,122.08,122.1,9730.0,116.7794,116.808,116.7029,116.722,9730.0
2019-09-12 14:10:00,122.11,122.17,122.07,122.08,13019.0,116.7316,116.7889,116.6933,116.7029,13019.0
2019-09-12 14:15:00,122.08,122.12,122.05,122.09,11513.0,116.7029,116.7411,116.6742,116.7124,11513.0
2019-09-12 14:20:00,122.1,122.14,122.04,122.08,16401.0,116.722,116.7602,116.6646,116.7029,16401.0
2019-09-12 14:25:00,122.09,122.1,122.01,122.07,16903.0,116.7124,116.722,116.636,116.6933,16903.0
2019-09-12 14:30:00,122.05,122.14,122.01,122.1,21666.0,116.6742,116.7602,116.636,116.722,21666.0
2019-09-12 14:35:00,122.08,122.08,121.93,121.97,30216.0,116.7029,116.7029,116.5595,116.5977,30216.0
2019-09-12 14:40:00,121.97,122.08,121.94,121.99,10161.0,116.5977,116.7029,116.569,116.6168,10161.0
2019-09-12 14:45:00,121.98,122.03,121.83,121.83,36237.0,116.6073,116.6551,116.4639,116.4639,36237.0
2019-09-12 14:50:00,121.84,121.88,121.77,121.81,14945.0,116.4734,116.5117,116.4065,116.4448,14945.0
2019-09-12 14:55:00,121.81,121.82,121.76,121.8,12342.0,116.4448,116.4543,116.397,116.4352,12342.0
2019-09-12 15:00:00,121.82,121.84,121.66,121.66,25185.0,116.4543,116.4734,116.3014,116.3014,25185.0
2019-09-12 15:05:00,121.67,121.83,121.67,121.75,42359.0,116.3109,116.4639,116.3109,116.3874,42359.0
2019-09-12 15:10:00,121.73,121.74,121.63,121.66,20897.0,116.3683,116.3778,116.2727,116.3014,20897.0
2019-09-12 15:15:00,121.66,121.69,121.62,121.66,13345.0,116.3014,116.3301,116.2631,116.3014,13345.0
2019-09-12 15:20:00,121.67,121.74,121.63,121.63,17363.0,116.3109,116.3778,116.2727,116.2727,17363.0
2019-09-12 15:25:00,121.64,121.7,121.62,121.67,24235.0,116.2823,116.3396,116.2631,116.3109,24235.0
2019-09-12 15:30:00,121.67,121.75,121.65,121.68,26281.0,116.3109,116.3874,116.2918,116.3205,26281.0
2019-09-12 15:35:00,121.69,121.7,121.52,121.57,26297.0,116.3301,116.3396,116.1675,116.2153,26297.0
2019-09-12 15:40:00,121.55,121.64,121.39,121.64,42162.0,116.1962,116.2823,116.0433,116.2823,42162.0
2019-09-12 15:45:00,121.64,121.74,121.6,121.69,40929.0,116.2823,116.3778,116.244,116.3301,40929.0
2019-09-12 15:50:00,121.69,121.7,121.52,121.68,48283.0,116.3301,116.3396,116.1675,116.3205,48283.0
2019-09-12 15:55:00,121.66,121.78,121.58,121.71,130925.0,116.3014,116.4161,116.2249,116.3492,130925.0
2019-09-13 09:30:00,121.71,122.16,121.0,121.37,88360.0,116.3492,116.7794,115.6704,116.0241,88360.0
2019-09-13 09:35:00,121.47,121.97,121.45,121.83,17680.0,116.1197,116.5977,116.1006,116.4639,17680.0
2019-09-13 09:40:00,121.83,121.99,121.44,121.81,35364.0,116.4639,116.6168,116.0911,116.4448,35364.0
2019-09-13 09:45:00,121.88,121.88,121.49,121.61,7628.0,116.5117,116.5117,116.1389,116.2536,7628.0
2019-09-13 09:50:00,121.67,121.81,121.58,121.75,13961.0,116.3109,116.4448,116.2249,116.3874,13961.0
2019-09-13 09:55:00,121.71,121.85,121.56,121.8,23461.0,116.3492,116.483,116.2058,116.4352,23461.0
2019-09-13 10:00:00,121.76,121.91,121.65,121.78,43412.0,116.397,116.5404,116.2918,116.4161,43412.0
2019-09-13 10:05:00,121.83,121.91,121.67,121.84,15255.0,116.4639,116.5404,116.3109,116.4734,15255.0
2019-09-13 10:10:00,121.86,122.03,121.8,121.8,19971.0,116.4926,116.6551,116.4352,116.4352,19971.0
2019-09-13 10:15:00,121.78,121.91,121.67,121.88,19008.0,116.4161,116.5404,116.3109,116.5117,19008.0
2019-09-13 10:20:00,121.88,121.91,121.74,121.76,23148.0,116.5117,116.5404,116.3778,116.397,23148.0
2019-09-13 10:25:00,121.77,121.86,121.74,121.78,20451.0,116.4065,116.4926,116.3778,116.4161,20451.0
2019-09-13 10:30:00,121.74,121.74,121.57,121.62,8807.0,116.3778,116.3778,116.2153,116.2631,8807.0
2019-09-13 10:35:00,121.57,121.69,121.52,121.69,7358.0,116.2153,116.3301,116.1675,116.3301,7358.0
2019-09-13 10:40:00,121.71,121.81,121.62,121.8,11559.0,116.3492,116.4448,116.2631,116.4352,11559.0
2019-09-13 10:45:00,121.81,121.82,121.74,121.79,15072.0,116.4448,116.4543,116.3778,116.4256,15072.0
2019-09-13 10:50:00,121.77,121.82,121.75,121.77,13339.0,116.4065,116.4543,116.3874,116.4065,13339.0
2019-09-13 10:55:00,121.8,121.86,121.73,121.84,18195.0,116.4352,116.4926,116.3683,116.4734,18195.0
2019-09-13 11:00:00,121.91,121.99,121.86,121.98,23506.0,116.5404,116.6168,116.4926,116.6073,23506.0
2019-09-13 11:05:00,121.97,122.2,121.79,122.17,75257.0,116.5977,116.8176,116.4256,116.7889,75257.0
2019-09-13 11:10:00,122.15,122.18,122.06,122.14,17524.0,116.7698,116.7985,116.6838,116.7602,17524.0
2019-09-13 11:15:00,122.14,122.17,122.09,122.1,15721.0,116.7602,116.7889,116.7124,116.722,15721.0
2019-09-13 11:20:00,122.1,122.1,121.97,122.04,11437.0,116.722,116.722,116.5977,116.6646,11437.0
2019-09-13 11:25:00,122.03,122.03,121.78,121.87,12934.0,116.6551,116.6551,116.4161,116.5021,12934.0
2019-09-13 11:30:00,121.87,121.89,121.78,121.82,7577.0,116.5021,116.5212,116.4161,116.4543,7577.0
2019-09-13 11:35:00,121.81,121.82,121.69,121.78,13403.0,116.4448,116.4543,116.3301,116.4161,13403.0
2019-09-13 11:40:00,121.74,121.83,121.65,121.78,12468.0,116.3778,116.4639,116.2918,116.4161,12468.0
2019-09-13 11:45:00,121.79,121.79,121.64,121.72,31359.0,116.4256,116.4256,116.2823,116.3587,31359.0
2019-09-13 11:50:00,121.74,121.75,121.6,121.6,16603.0,116.3778,116.3874,116.244,116.244,16603.0
2019-09-13 11:55:00,121.58,121.74,121.53,121.64,24383.0,116.2249,116.3778,116.1771,116.2823,24383.0
2019-09-13 12:00:00,121.59,121.65,121.52,121.58,11870.0,116.2345,116.2918,116.1675,116.2249,11870.0
2019-09-13 12:05:00,121.57,121.81,121.57,121.79,27015.0,116.2153,116.4448,116.2153,116.4256,27015.0
2019-09-13 12:10:00,121.8,121.8,121.64,121.74,21874.0,116.4352,116.4352,116.2823,116.3778,21874.0
2019-09-13 12:15:00,121.75,121.81,121.73,121.8,8356.0,116.3874,116.4448,116.3683,116.4352,8356.0
2019-09-13 12:20:00,121.8,121.8,121.7,121.76,8542.0,116.4352,116.4352,116.3396,116.397,8542.0
2019-09-13 12:25:00,121.74,121.76,121.66,121.72,5263.0,116.3778,116.397,116.3014,116.3587,5263.0
2019-09-13 12:30:00,121.7,121.74,121.65,121.67,6781.0,116.3396,116.3778,116.2918,116.3109,6781.0
2019-09-13 12:35:00,121.71,121.76,121.67,121.69,6510.0,116.3492,116.397,116.3109,116.3301,6510.0
2019-09-13 12:40:00,121.72,121.75,121.56,121.6,7896.0,116.3587,116.3874,116.2058,116.244,7896.0
2019-09-13 12:45:00,121.58,121.59,121.48,121.51,6980.0,116.2249,116.2345,116.1293,116.158,6980.0
2019-09-13 12:50:00,121.51,121.56,121.42,121.42,11101.0,116.158,116.2058,116.0719,116.0719,11101.0
2019-09-13 12:55:00,121.44,121.47,121.4,121.4,6198.0,116.0911,116.1197,116.0528,116.0528,6198.0
2019-09-13 13:00:00,121.4,121.4,121.29,121.29,7238.0,116.0528,116.0528,115.9477,115.9477,7238.0
2019-09-13 13:05:00,121.31,121.4,121.31,121.39,1908.0,115.9668,116.0528,115.9668,116.0433,1908.0
2019-09-13 13:10:00,121.4,121.41,121.37,121.38,5228.0,116.0528,116.0624,116.0241,116.0337,5228.0
2019-09-13 13:15:00,121.36,121.36,121.19,121.19,12601.0,116.0146,116.0146,115.8521,115.8521,12601.0
2019-09-13 13:20:00,121.2,121.24,121.15,121.24,3518.0,115.8616,115.8999,115.8138,115.8999,3518.0
2019-09-13 13:25:00,121.25,121.3,121.13,121.14,9946.0,115.9094,115.9572,115.7947,115.8043,9946.0
2019-09-13 13:30:00,121.14,121.22,121.12,121.22,5526.0,115.8043,115.8808,115.7852,115.8808,5526.0
2019-09-13 13:35:00,121.21,121.31,121.2,121.27,9420.0,115.8712,115.9668,115.8616,115.9286,9420.0
2019-09-13 13:40:00,121.26,121.27,121.09,121.11,10472.0,115.919,115.9286,115.7565,115.7756,10472.0
2019-09-13 13:45:00,121.09,121.16,121.08,121.11,22012.0,115.7565,115.8234,115.7469,115.7756,22012.0
2019-09-13 13:50:00,121.12,121.14,121.05,121.13,29855.0,115.7852,115.8043,115.7182,115.7947,29855.0
2019-09-13 13:55:00,121.11,121.12,121.01,121.04,12950.0,115.7756,115.7852,115.68,115.7087,12950.0
2019-09-13 14:00:00,121.06,121.11,121.03,121.05,9957.0,115.7278,115.7756,115.6991,115.7182,9957.0
2019-09-13 14:05:00,121.03,121.05,120.97,121.02,46646.0,115.6991,115.7182,115.6418,115.6896,46646.0
2019-09-13 14:10:00,121.0,121.0,120.83,120.84,8371.0,115.6704,115.6704,115.5079,115.5175,8371.0
2019-09-13 14:15:00,120.84,120.84,120.68,120.7,12668.0,115.5175,115.5175,115.3645,115.3837,12668.0
2019-09-13 14:20:00,120.7,120.75,120.54,120.63,21619.0,115.3837,115.4315,115.2307,115.3167,21619.0
2019-09-13 14:25:00,120.6,120.62,120.47,120.51,27477.0,115.2881,115.3072,115.1638,115.202,27477.0
2019-09-13 14:30:00,120.53,120.57,120.48,120.53,24701.0,115.2211,115.2594,115.1733,115.2211,24701.0
2019-09-13 14:35:00,120.52,120.58,120.49,120.52,18667.0,115.2116,115.2689,115.1829,115.2116,18667.0
2019-09-13 14:40:00,120.5,120.57,120.5,120.52,20172.0,115.1925,115.2594,115.1925,115.2116,20172.0
2019-09-13 14:45:00,120.53,120.54,120.45,120.48,24223.0,115.2211,115.2307,115.1447,115.1733,24223.0
2019-09-13 14:50:00,120.48,120.63,120.47,120.56,42941.0,115.1733,115.3167,115.1638,115.2498,42941.0
2019-09-13 14:55:00,120.56,120.68,120.53,120.6,83954.0,115.2498,115.3645,115.2211,115.2881,83954.0
2019-09-13 15:00:00,120.61,120.62,120.37,120.38,26967.0,115.2976,115.3072,115.0682,115.0778,26967.0
2019-09-13 15:05:00,120.39,120.42,120.23,120.25,27445.0,115.0873,115.116,114.9344,114.9535,27445.0
2019-09-13 15:10:00,120.26,120.45,120.25,120.3,28033.0,114.963,115.1447,114.9535,115.0013,28033.0
2019-09-13 15:15:00,120.29,120.36,120.29,120.34,16505.0,114.9917,115.0586,114.9917,115.0395,16505.0
2019-09-13 15:20:00,120.33,120.44,120.31,120.43,14515.0,115.03,115.1351,115.0108,115.1255,14515.0
2019-09-13 15:25:00,120.42,120.59,120.42,120.59,15487.0,115.116,115.2785,115.116,115.2785,15487.0
2019-09-13 15:30:00,120.58,120.79,120.54,120.79,20452.0,115.2689,115.4697,115.2307,115.4697,20452.0
2019-09-13 15:35:00,120.8,120.84,120.73,120.75,24993.0,115.4793,115.5175,115.4123,115.4315,24993.0
2019-09-13 15:40:00,120.75,120.93,120.71,120.91,21695.0,115.4315,115.6035,115.3932,115.5844,21695.0
2019-09-13 15:45:00,120.92,120.99,120.85,120.99,24625.0,115.594,115.6609,115.5271,115.6609,24625.0
2019-09-13 15:50:00,121.01,121.11,120.88,120.92,40677.0,115.68,115.7756,115.5557,115.594,40677.0
2019-09-13 15:55:00,120.95,121.1,120.87,120.95,137238.0,115.6226,115.766,115.5462,115.6226,137238.0
2019-09-16 09:30:00,120.0,120.63,119.6,120.18,54314.0,114.7145,115.3167,114.3321,114.8866,54314.0
2019-09-16 09:35:00,120.12,120.42,119.94,120.32,13013.0,114.8292,115.116,114.6571,115.0204,13013.0
2019-09-16 09:40:00,120.38,120.74,120.23,120.59,24574.0,115.0778,115.4219,114.9344,115.2785,24574.0
2019-09-16 09:45:00,120.61,120.66,120.37,120.59,52766.0,115.2976,115.3454,115.0682,115.2785,52766.0
2019-09-16 09:50:00,120.6,120.62,120.24,120.24,8102.0,115.2881,115.3072,114.9439,114.9439,8102.0
2019-09-16 09:55:00,120.33,120.4,120.19,120.35,7421.0,115.03,115.0969,114.8961,115.0491,7421.0
2019-09-16 10:00:00,120.4,120.5,120.31,120.39,7929.0,115.0969,115.1925,115.0108,115.0873,7929.0
2019-09-16 10:05:00,120.32,120.48,120.25,120.37,22085.0,115.0204,115.1733,114.9535,115.0682,22085.0
2019-09-16 10:10:00,120.31,120.37,120.19,120.28,12570.0,115.0108,115.0682,114.8961,114.9822,12570.0
2019-09-16 10:15:00,120.25,120.3,120.2,120.21,9645.0,114.9535,115.0013,114.9057,114.9152,9645.0
2019-09-16 10:20:00,120.17,120.22,120.06,120.12,5909.0,114.877,114.9248,114.7718,114.8292,5909.0
2019-09-16 10:25:00,120.14,120.2,119.94,119.95,11284.0,114.8483,114.9057,114.6571,114.6667,11284.0
2019-09-16 10:30:00,119.94,120.03,119.71,119.85,10477.0,114.6571,114.7432,114.4373,114.5711,10477.0
2019-09-16 10:35:00,119.84,120.06,119.75,119.95,12273.0,114.5615,114.7718,114.4755,114.6667,12273.0
2019-09-16 10:40:00,119.96,120.18,119.95,120.01,7636.0,114.6763,114.8866,114.6667,114.724,7636.0
2019-09-16 10:45:00,120.04,120.11,119.98,119.98,7534.0,114.7527,114.8196,114.6954,114.6954,7534.0
2019-09-16 10:50:00,119.96,120.17,119.96,120.04,13653.0,114.6763,114.877,114.6763,114.7527,13653.0
2019-09-16 10:55:00,120.09,120.11,119.89,119.96,32396.0,114.8005,114.8196,114.6093,114.6763,32396.0
2019-09-16 11:00:00,119.95,120.02,119.89,120.02,16800.0,114.6667,114.7336,114.6093,114.7336,16800.0
2019-09-16 11:05:00,120.04,120.28,119.92,120.28,21446.0,114.7527,114.9822,114.638,114.9822,21446.0
2019-09-16 11:10:00,120.41,120.41,120.12,120.17,5255.0,115.1064,115.1064,114.8292,114.877,5255.0
2019-09-16 11:15:00,120.17,120.17,119.92,120.03,45340.0,114.877,114.877,114.638,114.7432,45340.0
2019-09-16 11:20:00,120.0,120.19,119.97,120.16,34358.0,114.7145,114.8961,114.6858,114.8674,34358.0
2019-09-16 11:25:00,120.19,120.44,120.16,120.44,6546.0,114.8961,115.1351,114.8674,115.1351,6546.0
2019-09-16 11:30:00,120.4,120.42,120.23,120.32,54050.0,115.0969,115.116,114.9344,115.0204,54050.0
2019-09-16 11:35:00,120.33,120.36,120.14,120.26,16753.0,115.03,115.0586,114.8483,114.963,16753.0
2019-09-16 11:40:00,120.24,120.32,120.14,120.2,13221.0,114.9439,115.0204,114.8483,114.9057,13221.0
2019-09-16 11:45:00,120.19,120.23,119.97,120.0,25846.0,114.8961,114.9344,114.6858,114.7145,25846.0
2019-09-16 11:50:00,119.97,120.13,119.92,120.03,16195.0,114.6858,114.8388,114.638,114.7432,16195.0
2019-09-16 11:55:00,120.05,120.06,119.89,119.96,21065.0,114.7623,114.7718,114.6093,114.6763,21065.0
2019-09-16 12:00:00,119.98,120.09,119.94,120.01,24749.0,114.6954,114.8005,114.6571,114.724,24749.0
2019-09-16 12:05:00,120.01,120.08,119.96,120.06,11567.0,114.724,114.791,114.6763,114.7718,11567.0
2019-09-16 12:10:00,120.06,120.07,119.95,119.96,16455.0,114.7718,114.7814,114.6667,114.6763,16455.0
2019-09-16 12:15:00,119.94,119.94,119.81,119.84,12815.0,114.6571,114.6571,114.5329,114.5615,12815.0
2019-09-16 12:20:00,119.83,119.83,119.71,119.73,8764.0,114.552,114.552,114.4373,114.4564,8764.0
2019-09-16 12:25:00,119.76,119.78,119.67,119.75,9237.0,114.4851,114.5042,114.399,114.4755,9237.0
2019-09-16 12:30:00,119.74,119.79,119.71,119.73,5400.0,114.4659,114.5137,114.4373,114.4564,5400.0
2019-09-16 12:35:00,119.71,119.77,119.68,119.75,12113.0,114.4373,114.4946,114.4086,114.4755,12113.0
2019-09-16 12:40:00,119.76,119.76,119.63,119.7,6252.0,114.4851,114.4851,114.3608,114.4277,6252.0
2019-09-16 12:45:00,119.72,119.79,119.68,119.77,13706.0,114.4468,114.5137,114.4086,114.4946,13706.0
2019-09-16 12:50:00,119.74,119.84,119.72,119.76,18439.0,114.4659,114.5615,114.4468,114.4851,18439.0
2019-09-16 12:55:00,119.75,119.78,119.65,119.65,53386.0,114.4755,114.5042,114.3799,114.3799,53386.0
2019-09-16 13:00:00,119.65,119.66,119.58,119.6,11925.0,114.3799,114.3895,114.313,114.3321,11925.0
2019-09-16 13:05:00,119.63,119.75,119.6,119.72,14495.0,114.3608,114.4755,114.3321,114.4468,14495.0
2019-09-16 13:10:00,119.71,119.71,119.67,119.68,4247.0,114.4373,114.4373,114.399,114.4086,4247.0
2019-09-16 13:15:00,119.69,119.72,119.68,119.7,7528.0,114.4181,114.4468,114.4086,114.4277,7528.0
2019-09-16 13:20:00,119.68,119.89,119.67,119.89,28896.0,114.4086,114.6093,114.399,114.6093,28896.0
2019-09-16 13:25:00,119.89,119.91,119.83,119.89,9550.0,114.6093,114.6285,114.552,114.6093,9550.0
2019-09-16 13:30:00,119.9,120.06,119.89,120.02,7541.0,114.6189,114.7718,114.6093,114.7336,7541.0
2019-09-16 13:35:00,120.0,120.01,119.86,119.93,19832.0,114.7145,114.724,114.5807,114.6476,19832.0
2019-09-16 13:40:00,119.95,119.98,119.87,119.87,6919.0,114.6667,114.6954,114.5902,114.5902,6919.0
2019-09-16 13:45:00,119.88,119.91,119.86,119.86,9872.0,114.5998,114.6285,114.5807,114.5807,9872.0
2019-09-16 13:50:00,119.84,119.93,119.77,119.87,7341.0,114.5615,114.6476,114.4946,114.5902,7341.0
2019-09-16 13:55:00,119.87,119.89,119.78,119.82,5265.0,114.5902,114.6093,114.5042,114.5424,5265.0
2019-09-16 14:00:00,119.82,119.88,119.81,119.84,6848.0,114.5424,114.5998,114.5329,114.5615,6848.0
2019-09-16 14:05:00,119.84,119.84,119.69,119.73,24010.0,114.5615,114.5615,114.4181,114.4564,24010.0
2019-09-16 14:10:00,119.74,119.79,119.7,119.78,10598.0,114.4659,114.5137,114.4277,114.5042,10598.0
2019-09-16 14:15:00,119.79,119.82,119.73,119.76,13343.0,114.5137,114.5424,114.4564,114.4851,13343.0
2019-09-16 14:20:00,119.74,119.76,119.65,119.69,7782.0,114.4659,114.4851,114.3799,114.4181,7782.0
2019-09-16 14:25:00,119.7,119.77,119.69,119.75,3136.0,114.4277,114.4946,114.4181,114.4755,3136.0
2019-09-16 14:30:00,119.76,119.79,119.7,119.7,8632.0,114.4851,114.5137,114.4277,114.4277,8632.0
2019-09-16 14:35:00,119.72,119.76,119.68,119.75,12382.0,114.4468,114.4851,114.4086,114.4755,12382.0
2019-09-16 14:40:00,119.75,119.77,119.71,119.74,15685.0,114.4755,114.4946,114.4373,114.4659,15685.0
2019-09-16 14:45:00,119.75,119.78,119.71,119.74,5300.0,114.4755,114.5042,114.4373,114.4659,5300.0
2019-09-16 14:50:00,119.77,119.81,119.72,119.73,14577.0,114.4946,114.5329,114.4468,114.4564,14577.0
2019-09-16 14:55:00,119.75,119.96,119.73,119.94,9773.0,114.4755,114.6763,114.4564,114.6571,9773.0
2019-09-16 15:00:00,119.93,120.03,119.92,119.93,16065.0,114.6476,114.7432,114.638,114.6476,16065.0
2019-09-16 15:05:00,119.94,119.94,119.87,119.9,11642.0,114.6571,114.6571,114.5902,114.6189,11642.0
2019-09-16 15:10:00,119.91,120.02,119.88,119.89,24964.0,114.6285,114.7336,114.5998,114.6093,24964.0
2019-09-16 15:15:00,119.89,120.01,119.87,119.94,17930.0,114.6093,114.724,114.5902,114.6571,17930.0
2019-09-16 15:20:00,119.93,119.94,119.8,119.83,11640.0,114.6476,114.6571,114.5233,114.552,11640.0
2019-09-16 15:25:00,119.83,119.93,119.82,119.9,13098.0,114.552,114.6476,114.5424,114.6189,13098.0
2019-09-16 15:30:00,119.9,119.95,119.87,119.9,35567.0,114.6189,114.6667,114.5902,114.6189,35567.0
2019-09-16 15:35:00,119.88,119.94,119.67,119.69,29981.0,114.5998,114.6571,114.399,114.4181,29981.0
2019-09-16 15:40:00,119.68,119.69,119.56,119.64,37698.0,114.4086,114.4181,114.2939,114.3703,37698.0
2019-09-16 15:45:00,119.64,119.72,119.58,119.58,29166.0,114.3703,114.4468,114.313,114.313,29166.0
2019-09-16 15:50:00,119.57,119.83,119.55,119.83,72845.0,114.3034,114.552,114.2843,114.552,72845.0
2019-09-16 15:55:00,119.82,119.86,119.52,119.61,183225.0,114.5424,114.5807,114.2556,114.3417,183225.0
2019-09-17 09:30:00,120.07,121.07,120.07,120.91,66143.0,114.7814,115.7374,114.7814,115.5844,66143.0
2019-09-17 09:35:00,120.91,121.0,120.35,120.58,26353.0,115.5844,115.6704,115.0491,115.2689,26353.0
2019-09-17 09:40:00,120.66,120.8,120.54,120.67,11574.0,115.3454,115.4793,115.2307,115.355,11574.0
2019-09-17 09:45:00,120.74,120.93,120.73,120.81,8029.0,115.4219,115.6035,115.4123,115.4888,8029.0
2019-09-17 09:50:00,120.85,121.39,120.84,121.38,14440.0,115.5271,116.0433,115.5175,116.0337,14440.0
2019-09-17 09:55:00,121.33,121.48,121.25,121.43,38879.0,115.9859,116.1293,115.9094,116.0815,38879.0
2019-09-17 10:00:00,121.43,121.61,121.39,121.48,33809.0,116.0815,116.2536,116.0433,116.1293,33809.0
2019-09-17 10:05:00,121.52,121.61,121.48,121.52,43721.0,116.1675,116.2536,116.1293,116.1675,43721.0
2019-09-17 10:10:00,121.52,121.56,121.39,121.42,11424.0,116.1675,116.2058,116.0433,116.0719,11424.0
2019-09-17 10:15:00,121.43,121.47,121.28,121.45,38969.0,116.0815,116.1197,115.9381,116.1006,38969.0
2019-09-17 10:20:00,121.46,121.59,121.45,121.54,15675.0,116.1102,116.2345,116.1006,116.1867,15675.0
2019-09-17 10:25:00,121.55,121.6,121.43,121.59,27107.0,116.1962,116.244,116.0815,116.2345,27107.0
2019-09-17 10:30:00,121.61,121.63,121.46,121.5,17314.0,116.2536,116.2727,116.1102,116.1484,17314.0
2019-09-17 10:35:00,121.5,121.63,121.39,121.62,7227.0,116.1484,116.2727,116.0433,116.2631,7227.0
2019-09-17 10:40:00,121.61,121.62,121.51,121.57,12974.0,116.2536,116.2631,116.158,116.2153,12974.0
2019-09-17 10:45:00,121.57,121.58,121.42,121.47,7358.0,116.2153,116.2249,116.0719,116.1197,7358.0
2019-09-17 10:50:00,121.44,121.61,121.41,121.59,9659.0,116.0911,116.2536,116.0624,116.2345,9659.0
2019-09-17 10:55:00,121.59,121.61,121.5,121.5,19690.0,116.2345,116.2536,116.1484,116.1484,19690.0
2019-09-17 11:00:00,121.51,121.61,121.46,121.55,9582.0,116.158,116.2536,116.1102,116.1962,9582.0
2019-09-17 11:05:00,121.54,121.55,121.46,121.53,22498.0,116.1867,116.1962,116.1102,116.1771,22498.0
2019-09-17 11:10:00,121.57,121.57,121.46,121.52,11180.0,116.2153,116.2153,116.1102,116.1675,11180.0
2019-09-17 11:15:00,121.52,121.52,121.28,121.48,5199.0,116.1675,116.1675,115.9381,116.1293,5199.0
2019-09-17 11:20:00,121.48,121.53,121.42,121.5,12872.0,116.1293,116.1771,116.0719,116.1484,12872.0
2019-09-17 11:25:00,121.47,121.51,121.41,121.46,6201.0,116.1197,116.158,116.0624,116.1102,6201.0
2019-09-17 11:30:00,121.44,121.52,121.39,121.5,8526.0,116.0911,116.1675,116.0433,116.1484,8526.0
2019-09-17 11:35:00,121.5,121.51,121.44,121.5,22360.0,116.1484,116.158,116.0911,116.1484,22360.0
2019-09-17 11:40:00,121.49,121.52,121.45,121.5,31874.0,116.1389,116.1675,116.1006,116.1484,31874.0
2019-09-17 11:45:00,121.5,121.52,121.48,121.5,24255.0,116.1484,116.1675,116.1293,116.1484,24255.0
2019-09-17 11:50:00,121.49,121.51,121.39,121.39,9942.0,116.1389,116.158,116.0433,116.0433,9942.0
2019-09-17 11:55:00,121.38,121.39,121.22,121.26,4376.0,116.0337,116.0433,115.8808,115.919,4376.0
2019-09-17 12:00:00,121.28,121.52,121.23,121.44,61340.0,115.9381,116.1675,115.8903,116.0911,61340.0
2019-09-17 12:05:00,121.48,121.5,121.32,121.32,4173.0,116.1293,116.1484,115.9763,115.9763,4173.0
2019-09-17 12:10:00,121.34,121.43,121.34,121.37,6234.0,115.9955,116.0815,115.9955,116.0241,6234.0
2019-09-17 12:15:00,121.38,121.39,121.31,121.34,7441.0,116.0337,116.0433,115.9668,115.9955,7441.0
2019-09-17 12:20:00,121.34,121.37,121.29,121.36,5891.0,115.9955,116.0241,115.9477,116.0146,5891.0
2019-09-17 12:25:00,121.38,121.49,121.37,121.43,2767.0,116.0337,116.1389,116.0241,116.0815,2767.0
2019-09-17 12:30:00,121.43,121.51,121.41,121.51,3211.0,116.0815,116.158,116.0624,116.158,3211.0
2019-09-17 12:35:00,121.51,121.62,121.47,121.57,32388.0,116.158,116.2631,116.1197,116.2153,32388.0
2019-09-17 12:40:00,121.56,121.75,121.56,121.68,6459.0,116.2058,116.3874,116.2058,116.3205,6459.0
2019-09-17 12:45:00,121.69,121.69,121.64,121.68,3485.0,116.3301,116.3301,116.2823,116.3205,3485.0
2019-09-17 12:50:00,121.66,121.73,121.61,121.71,7973.0,116.3014,116.3683,116.2536,116.3492,7973.0
2019-09-17 12:55:00,121.68,121.68,121.55,121.65,8781.0,116.3205,116.3205,116.1962,116.2918,8781.0
2019-09-17 13:00:00,121.62,121.65,121.58,121.65,10090.0,116.2631,116.2918,116.2249,116.2918,10090.0
2019-09-17 13:05:00,121.66,121.69,121.61,121.65,7891.0,116.3014,116.3301,116.2536,116.2918,7891.0
2019-09-17 13:10:00,121.65,121.69,121.63,121.64,4731.0,116.2918,116.3301,116.2727,116.2823,4731.0
2019-09-17 13:15:00,121.66,121.77,121.65,121.71,9486.0,116.3014,116.4065,116.2918,116.3492,9486.0
2019-09-17 13:20:00,121.73,121.74,121.66,121.67,16793.0,116.3683,116.3778,116.3014,116.3109,16793.0
2019-09-17 13:25:00,121.66,121.73,121.63,121.72,10335.0,116.3014,116.3683,116.2727,116.3587,10335.0
2019-09-17 13:30:00,121.73,121.77,121.71,121.77,8108.0,116.3683,116.4065,116.3492,116.4065,8108.0
2019-09-17 13:35:00,121.78,121.87,121.71,121.87,8182.0,116.4161,116.5021,116.3492,116.5021,8182.0
2019-09-17 13:40:00,121.87,121.97,121.87,121.93,8599.0,116.5021,116.5977,116.5021,116.5595,8599.0
2019-09-17 13:45:00,121.92,122.06,121.91,122.05,18999.0,116.5499,116.6838,116.5404,116.6742,18999.0
2019-09-17 13:50:00,122.07,122.24,122.07,122.19,9995.0,116.6933,116.8558,116.6933,116.808,9995.0
2019-09-17 13:55:00,122.18,122.37,122.13,122.27,7571.0,116.7985,116.9801,116.7507,116.8845,7571.0
2019-09-17 14:00:00,122.26,122.49,122.16,122.41,55834.0,116.8749,117.0948,116.7794,117.0183,55834.0
2019-09-17 14:05:00,122.42,122.43,122.33,122.41,9916.0,117.0279,117.0375,116.9419,117.0183,9916.0
2019-09-17 14:10:00,122.38,122.63,122.36,122.63,6503.0,116.9897,117.2286,116.9705,117.2286,6503.0
2019-09-17 14:15:00,122.61,122.61,122.44,122.48,12852.0,117.2095,117.2095,117.047,117.0853,12852.0
2019-09-17 14:20:00,122.47,122.47,122.39,122.43,12410.0,117.0757,117.0757,116.9992,117.0375,12410.0
2019-09-17 14:25:00,122.43,122.48,122.39,122.41,9488.0,117.0375,117.0853,116.9992,117.0183,9488.0
2019-09-17 14:30:00,122.4,122.45,122.35,122.37,15564.0,117.0088,117.0566,116.961,116.9801,15564.0
2019-09-17 14:35:00,122.37,122.4,122.33,122.36,11801.0,116.9801,117.0088,116.9419,116.9705,11801.0
2019-09-17 14:40:00,122.36,122.47,122.35,122.46,32777.0,116.9705,117.0757,116.961,117.0661,32777.0
2019-09-17 14:45:00,122.46,122.56,122.45,122.52,18446.0,117.0661,117.1617,117.0566,117.1235,18446.0
2019-09-17 14:50:00,122.54,122.56,122.49,122.55,27738.0,117.1426,117.1617,117.0948,117.1522,27738.0
2019-09-17 14:55:00,122.53,122.56,122.36,122.38,27411.0,117.1331,117.1617,116.9705,116.9897,27411.0
2019-09-17 15:00:00,122.38,122.45,122.16,122.16,11812.0,116.9897,117.0566,116.7794,116.7794,11812.0
2019-09-17 15:05:00,122.16,122.18,122.11,122.12,10454.0,116.7794,116.7985,116.7316,116.7411,10454.0
2019-09-17 15:10:00,122.11,122.11,121.99,122.0,49873.0,116.7316,116.7316,116.6168,116.6264,49873.0
2019-09-17 15:15:00,122.01,122.18,122.01,122.18,15182.0,116.636,116.7985,116.636,116.7985,15182.0
2019-09-17 15:20:00,122.18,122.23,122.16,122.22,15553.0,116.7985,116.8463,116.7794,116.8367,15553.0
2019-09-17 15:25:00,122.22,122.41,122.22,122.41,13767.0,116.8367,117.0183,116.8367,117.0183,13767.0
2019-09-17 15:30:00,122.42,122.58,122.4,122.52,21379.0,117.0279,117.1809,117.0088,117.1235,21379.0
2019-09-17 15:35:00,122.51,122.65,122.51,122.65,23622.0,117.1139,117.2478,117.1139,117.2478,23622.0
2019-09-17 15:40:00,122.64,122.74,122.61,122.71,35136.0,117.2382,117.3338,117.2095,117.3051,35136.0
2019-09-17 15:45:00,122.7,122.85,122.68,122.84,45687.0,117.2956,117.439,117.2764,117.4294,45687.0
2019-09-17 15:50:00,122.84,122.85,122.55,122.55,57145.0,117.4294,117.439,117.1522,117.1522,57145.0
2019-09-17 15:55:00,122.56,122.63,122.37,122.43,115309.0,117.1617,117.2286,116.9801,117.0375,115309.0
2019-09-18 09:30:00,122.78,123.18,122.42,122.95,29585.0,117.372,117.7544,117.0279,117.5346,29585.0
2019-09-18 09:35:00,122.94,122.94,122.24,122.37,10038.0,117.525,117.525,116.8558,116.9801,10038.0
2019-09-18 09:40:00,122.35,122.5,122.22,122.34,2962.0,116.961,117.1044,116.8367,116.9514,2962.0
2019-09-18 09:45:00,122.35,122.41,122.22,122.26,6128.0,116.961,117.0183,116.8367,116.8749,6128.0
2019-09-18 09:50:00,122.3,122.47,122.23,122.33,5871.0,116.9132,117.0757,116.8463,116.9419,5871.0
2019-09-18 09:55:00,122.28,122.75,122.28,122.7,3733.0,116.8941,117.3434,116.8941,117.2956,3733.0
2019-09-18 10:00:00,122.65,122.87,122.64,122.83,7281.0,117.2478,117.4581,117.2382,117.4198,7281.0
2019-09-18 10:05:00,122.83,123.01,122.73,122.92,8036.0,117.4198,117.5919,117.3242,117.5059,8036.0
2019-09-18 10:10:00,122.91,122.91,122.68,122.68,3819.0,117.4963,117.4963,117.2764,117.2764,3819.0
2019-09-18 10:15:00,122.68,122.96,122.64,122.9,7334.0,117.2764,117.5441,117.2382,117.4868,7334.0
2019-09-18 10:20:00,122.89,122.94,122.75,122.75,4400.0,117.4772,117.525,117.3434,117.3434,4400.0
2019-09-18 10:25:00,122.76,122.91,122.75,122.91,6748.0,117.3529,117.4963,117.3434,117.4963,6748.0
2019-09-18 10:30:00,122.9,122.9,122.77,122.78,4902.0,117.4868,117.4868,117.3625,117.372,4902.0
2019-09-18 10:35:00,122.77,122.87,122.68,122.71,6901.0,117.3625,117.4581,117.2764,117.3051,6901.0
2019-09-18 10:40:00,122.71,122.77,122.66,122.66,16150.0,117.3051,117.3625,117.2573,117.2573,16150.0
2019-09-18 10:45:00,122.68,122.68,122.47,122.54,9840.0,117.2764,117.2764,117.0757,117.1426,9840.0
2019-09-18 10:50:00,122.52,122.54,122.48,122.52,9564.0,117.1235,117.1426,117.0853,117.1235,9564.0
2019-09-18 10:55:00,122.53,122.63,122.48,122.55,3655.0,117.1331,117.2286,117.0853,117.1522,3655.0
2019-09-18 11:00:00,122.55,122.57,122.3,122.31,7697.0,117.1522,117.1713,116.9132,116.9227,7697.0
2019-09-18 11:05:00,122.29,122.45,122.16,122.44,8906.0,116.9036,117.0566,116.7794,117.047,8906.0
2019-09-18 11:10:00,122.44,122.5,122.28,122.38,6432.0,117.047,117.1044,116.8941,116.9897,6432.0
2019-09-18 11:15:00,122.36,122.45,122.27,122.34,23518.0,116.9705,117.0566,116.8845,116.9514,23518.0
2019-09-18 11:20:00,122.34,122.4,122.15,122.19,62440.0,116.9514,117.0088,116.7698,116.808,62440.0
2019-09-18 11:25:00,122.19,122.25,122.07,122.12,106477.0,116.808,116.8654,116.6933,116.7411,106477.0
2019-09-18 11:30:00,122.09,122.53,122.0,122.53,61118.0,116.7124,117.1331,116.6264,117.1331,61118.0
2019-09-18 11:35:00,122.56,122.56,122.39,122.45,12562.0,117.1617,117.1617,116.9992,117.0566,12562.0
2019-09-18 11:40:00,122.44,122.54,122.4,122.52,4963.0,117.047,117.1426,117.0088,117.1235,4963.0
2019-09-18 11:45:00,122.55,122.73,122.49,122.65,6505.0,117.1522,117.3242,117.0948,117.2478,6505.0
2019-09-18 11:50:00,122.69,122.87,122.66,122.82,9856.0,117.286,117.4581,117.2573,117.4103,9856.0
2019-09-18 11:55:00,122.84,122.89,122.79,122.89,5332.0,117.4294,117.4772,117.3816,117.4772,5332.0
2019-09-18 12:00:00,122.88,122.94,122.84,122.9,5110.0,117.4676,117.525,117.4294,117.4868,5110.0
2019-09-18 12:05:00,122.89,122.91,122.8,122.81,10071.0,117.4772,117.4963,117.3912,117.4007,10071.0
2019-09-18 12:10:00,122.82,122.84,122.75,122.75,3802.0,117.4103,117.4294,117.3434,117.3434,3802.0
2019-09-18 12:15:00,122.76,122.83,122.76,122.78,8111.0,117.3529,117.4198,117.3529,117.372,8111.0
2019-09-18 12:20:00,122.78,122.85,122.78,122.83,6590.0,117.372,117.439,117.372,117.4198,6590.0
2019-09-18 12:25:00,122.83,122.97,122.83,122.93,4810.0,117.4198,117.5537,117.4198,117.5154,4810.0
2019-09-18 12:30:00,122.93,123.02,122.9,122.97,25468.0,117.5154,117.6015,117.4868,117.5537,25468.0
2019-09-18 12:35:00,122.97,123.11,122.95,123.08,4319.0,117.5537,117.6875,117.5346,117.6588,4319.0
2019-09-18 12:40:00,123.09,123.09,123.0,123.09,6226.0,117.6684,117.6684,117.5824,117.6684,6226.0
2019-09-18 12:45:00,123.09,123.09,123.04,123.05,4330.0,117.6684,117.6684,117.6206,117.6301,4330.0
2019-09-18 12:50:00,123.03,123.19,123.03,123.19,4096.0,117.611,117.764,117.611,117.764,4096.0
2019-09-18 12:55:00,123.17,123.26,123.17,123.23,5914.0,117.7449,117.8309,117.7449,117.8022,5914.0
2019-09-18 13:00:00,123.23,123.29,123.2,123.23,7650.0,117.8022,117.8596,117.7735,117.8022,7650.0
2019-09-18 13:05:00,123.22,123.22,123.14,123.14,5572.0,117.7927,117.7927,117.7162,117.7162,5572.0
2019-09-18 13:10:00,123.11,123.11,123.01,123.06,4802.0,117.6875,117.6875,117.5919,117.6397,4802.0
2019-09-18 13:15:00,123.05,123.15,123.05,123.13,8936.0,117.6301,117.7257,117.6301,117.7066,8936.0
2019-09-18 13:20:00,123.13,123.16,123.03,123.07,11611.0,117.7066,117.7353,117.611,117.6493,11611.0
2019-09-18 13:25:00,123.05,123.19,123.05,123.15,6800.0,117.6301,117.764,117.6301,117.7257,6800.0
2019-09-18 13:30:00,123.15,123.28,123.12,123.27,4602.0,117.7257,117.85,117.6971,117.8405,4602.0
2019-09-18 13:35:00,123.28,123.3,123.24,123.3,8461.0,117.85,117.8691,117.8118,117.8691,8461.0
2019-09-18 13:40:00,123.3,123.36,123.29,123.3,18080.0,117.8691,117.9265,117.8596,117.8691,18080.0
2019-09-18 13:45:00,123.3,123.35,123.24,123.35,8544.0,117.8691,117.9169,117.8118,117.9169,8544.0
2019-09-18 13:50:00,123.36,123.48,123.36,123.45,11572.0,117.9265,118.0412,117.9265,118.0125,11572.0
2019-09-18 13:55:00,123.44,123.46,123.33,123.34,10490.0,118.003,118.0221,117.8978,117.9074,10490.0
2019-09-18 14:00:00,123.37,123.47,122.86,123.15,10016.0,117.9361,118.0317,117.4485,117.7257,10016.0
2019-09-18 14:05:00,123.2,123.27,123.02,123.03,9674.0,117.7735,117.8405,117.6015,117.611,9674.0
2019-09-18 14:10:00,122.98,122.99,122.73,122.73,7089.0,117.5632,117.5728,117.3242,117.3242,7089.0
2019-09-18 14:15:00,122.71,122.71,122.45,122.48,7875.0,117.3051,117.3051,117.0566,117.0853,7875.0
2019-09-18 14:20:00,122.41,122.54,122.34,122.34,5128.0,117.0183,117.1426,116.9514,116.9514,5128.0
2019-09-18 14:25:00,122.34,122.41,122.26,122.31,7391.0,116.9514,117.0183,116.8749,116.9227,7391.0
2019-09-18 14:30:00,122.25,122.42,122.13,122.4,4235.0,116.8654,117.0279,116.7507,117.0088,4235.0
2019-09-18 14:35:00,122.39,122.43,122.15,122.21,6338.0,116.9992,117.0375,116.7698,116.8271,6338.0
2019-09-18 14:40:00,122.23,122.32,122.16,122.23,5869.0,116.8463,116.9323,116.7794,116.8463,5869.0
2019-09-18 14:45:00,122.22,122.25,121.98,122.19,9794.0,116.8367,116.8654,116.6073,116.808,9794.0
2019-09-18 14:50:00,122.17,122.58,122.1,122.54,16182.0,116.7889,117.1809,116.722,117.1426,16182.0
2019-09-18 14:55:00,122.52,122.57,122.4,122.46,5403.0,117.1235,117.1713,117.0088,117.0661,5403.0
2019-09-18 15:00:00,122.43,122.5,122.28,122.37,4650.0,117.0375,117.1044,116.8941,116.9801,4650.0
2019-09-18 15:05:00,122.35,122.49,122.28,122.48,4728.0,116.961,117.0948,116.8941,117.0853,4728.0
2019-09-18 15:10:00,122.47,122.56,122.47,122.51,6168.0,117.0757,117.1617,117.0757,117.1139,6168.0
2019-09-18 15:15:00,122.49,122.67,122.47,122.63,11448.0,117.0948,117.2669,117.0757,117.2286,11448.0
2019-09-18 15:20:00,122.64,122.76,122.63,122.76,29277.0,117.2382,117.3529,117.2286,117.3529,29277.0
2019-09-18 15:25:00,122.76,122.84,122.73,122.77,9836.0,117.3529,117.4294,117.3242,117.3625,9836.0
2019-09-18 15:30:00,122.77,123.08,122.73,123.04,21689.0,117.3625,117.6588,117.3242,117.6206,21689.0
2019-09-18 15:35:00,123.05,123.15,122.99,123.11,15413.0,117.6301,117.7257,117.5728,117.6875,15413.0
2019-09-18 15:40:00,123.11,123.52,123.1,123.48,36334.0,117.6875,118.0794,117.6779,118.0412,36334.0
2019-09-18 15:45:00,123.49,123.57,123.24,123.33,26898.0,118.0508,118.1272,117.8118,117.8978,26898.0
2019-09-18 15:50:00,123.34,123.35,123.08,123.12,36083.0,117.9074,117.9169,117.6588,117.6971,36083.0
2019-09-18 15:55:00,123.12,123.3,123.1,123.3,90713.0,117.6971,117.8691,117.6779,117.8691,90713.0
2019-09-19 09:30:00,123.4,124.37,123.32,123.53,28521.0,117.9647,118.892,117.8883,118.089,28521.0
2019-09-19 09:35:00,123.69,123.81,123.49,123.76,9065.0,118.242,118.3567,118.0508,118.3089,9065.0
2019-09-19 09:40:00,123.8,123.99,123.76,123.98,4977.0,118.3471,118.5287,118.3089,118.5192,4977.0
2019-09-19 09:45:00,123.97,124.03,123.92,124.02,5064.0,118.5096,118.567,118.4618,118.5574,5064.0
2019-09-19 09:50:00,123.98,124.11,123.93,123.93,4513.0,118.5192,118.6435,118.4714,118.4714,4513.0
2019-09-19 09:55:00,123.89,123.98,123.76,123.76,6865.0,118.4332,118.5192,118.3089,118.3089,6865.0
2019-09-19 10:00:00,123.76,123.88,123.48,123.83,4658.0,118.3089,118.4236,118.0412,118.3758,4658.0
2019-09-19 10:05:00,123.9,123.98,123.86,123.86,3663.0,118.4427,118.5192,118.4045,118.4045,3663.0
2019-09-19 10:10:00,123.87,124.08,123.78,124.08,8855.0,118.414,118.6148,118.328,118.6148,8855.0
2019-09-19 10:15:00,124.03,124.23,123.97,124.16,8501.0,118.567,118.7582,118.5096,118.6913,8501.0
2019-09-19 10:20:00,124.14,124.24,124.01,124.04,8554.0,118.6721,118.7677,118.5479,118.5765,8554.0
2019-09-19 10:25:00,124.01,124.11,123.94,124.08,7189.0,118.5479,118.6435,118.4809,118.6148,7189.0
2019-09-19 10:30:00,124.11,124.19,124.06,124.16,7091.0,118.6435,118.7199,118.5957,118.6913,7091.0
2019-09-19 10:35:00,124.17,124.3,124.14,124.3,9980.0,118.7008,118.8251,118.6721,118.8251,9980.0
2019-09-19 10:40:00,124.3,124.34,124.27,124.33,6181.0,118.8251,118.8633,118.7964,118.8538,6181.0
2019-09-19 10:45:00,124.3,124.3,124.06,124.09,11194.0,118.8251,118.8251,118.5957,118.6243,11194.0
2019-09-19 10:50:00,124.12,124.18,124.1,124.17,5811.0,118.653,118.7104,118.6339,118.7008,5811.0
2019-09-19 10:55:00,124.19,124.32,124.17,124.27,3623.0,118.7199,118.8442,118.7008,118.7964,3623.0
2019-09-19 11:00:00,124.23,124.28,124.15,124.22,9438.0,118.7582,118.806,118.6817,118.7486,9438.0
2019-09-19 11:05:00,124.21,124.34,124.19,124.34,4059.0,118.7391,118.8633,118.7199,118.8633,4059.0
2019-09-19 11:10:00,124.29,124.34,124.23,124.3,9670.0,118.8155,118.8633,118.7582,118.8251,9670.0
2019-09-19 11:15:00,124.25,124.37,124.19,124.37,8136.0,118.7773,118.892,118.7199,118.892,8136.0
2019-09-19 11:20:00,124.37,124.73,124.33,124.65,84366.0,118.892,119.2362,118.8538,119.1597,84366.0
2019-09-19 11:25:00,124.67,124.83,124.56,124.8,9964.0,119.1788,119.3317,119.0736,119.3031,9964.0
2019-09-19 11:30:00,124.82,124.82,124.54,124.57,9636.0,119.3222,119.3222,119.0545,119.0832,9636.0
2019-09-19 11:35:00,124.53,124.64,124.53,124.61,4961.0,119.045,119.1501,119.045,119.1214,4961.0
2019-09-19 11:40:00,124.61,124.68,124.46,124.48,6727.0,119.1214,119.1884,118.978,118.9972,6727.0
2019-09-19 11:45:00,124.46,124.5,124.4,124.5,4120.0,118.978,119.0163,118.9207,119.0163,4120.0
2019-09-19 11:50:00,124.46,124.47,124.36,124.39,4451.0,118.978,118.9876,118.8824,118.9111,4451.0
2019-09-19 11:55:00,124.37,124.52,124.34,124.52,10804.0,118.892,119.0354,118.8633,119.0354,10804.0
2019-09-19 12:00:00,124.53,124.8,124.52,124.79,6196.0,119.045,119.3031,119.0354,119.2935,6196.0
2019-09-19 12:05:00,124.81,124.83,124.76,124.77,8031.0,119.3126,119.3317,119.2648,119.2744,8031.0
2019-09-19 12:10:00,124.77,124.85,124.75,124.75,9000.0,119.2744,119.3509,119.2553,119.2553,9000.0
2019-09-19 12:15:00,124.74,124.82,124.74,124.78,6610.0,119.2457,119.3222,119.2457,119.284,6610.0
2019-09-19 12:20:00,124.77,124.78,124.68,124.69,6259.0,119.2744,119.284,119.1884,119.1979,6259.0
2019-09-19 12:25:00,124.7,124.72,124.5,124.51,6714.0,119.2075,119.2266,119.0163,119.0258,6714.0
2019-09-19 12:30:00,124.44,124.53,124.44,124.47,2665.0,118.9589,119.045,118.9589,118.9876,2665.0
2019-09-19 12:35:00,124.46,124.49,124.41,124.47,5661.0,118.978,119.0067,118.9302,118.9876,5661.0
2019-09-19 12:40:00,124.49,124.56,124.47,124.53,6767.0,119.0067,119.0736,118.9876,119.045,6767.0
2019-09-19 12:45:00,124.53,124.57,124.5,124.55,2750.0,119.045,119.0832,119.0163,119.0641,2750.0
2019-09-19 12:50:00,124.55,124.57,124.5,124.55,8062.0,119.0641,119.0832,119.0163,119.0641,8062.0
2019-09-19 12:55:00,124.55,124.63,124.51,124.56,9068.0,119.0641,119.1406,119.0258,119.0736,9068.0
2019-09-19 13:00:00,124.56,124.66,124.56,124.66,4984.0,119.0736,119.1692,119.0736,119.1692,4984.0
2019-09-19 13:05:00,124.66,124.7,124.5,124.5,12790.0,119.1692,119.2075,119.0163,119.0163,12790.0
2019-09-19 13:10:00,124.5,124.51,124.4,124.45,6802.0,119.0163,119.0258,118.9207,118.9685,6802.0
2019-09-19 13:15:00,124.45,124.57,124.44,124.55,9253.0,118.9685,119.0832,118.9589,119.0641,9253.0
2019-09-19 13:20:00,124.53,124.54,124.46,124.47,4461.0,119.045,119.0545,118.978,118.9876,4461.0
2019-09-19 13:25:00,124.43,124.48,124.4,124.44,4188.0,118.9494,118.9972,118.9207,118.9589,4188.0
2019-09-19 13:30:00,124.43,124.43,124.29,124.32,8323.0,118.9494,118.9494,118.8155,118.8442,8323.0
2019-09-19 13:35:00,124.35,124.42,124.34,124.42,9473.0,118.8729,118.9398,118.8633,118.9398,9473.0
2019-09-19 13:40:00,124.44,124.53,124.33,124.52,12027.0,118.9589,119.045,118.8538,119.0354,12027.0
2019-09-19 13:45:00,124.53,124.7,124.51,124.65,5187.0,119.045,119.2075,119.0258,119.1597,5187.0
2019-09-19 13:50:00,124.64,124.75,124.63,124.73,3921.0,119.1501,119.2553,119.1406,119.2362,3921.0
2019-09-19 13:55:00,124.75,124.78,124.62,124.62,5758.0,119.2553,119.284,119.131,119.131,5758.0
2019-09-19 14:00:00,124.64,124.66,124.52,124.52,6128.0,119.1501,119.1692,119.0354,119.0354,6128.0
2019-09-19 14:05:00,124.53,124.53,124.46,124.5,4035.0,119.045,119.045,118.978,119.0163,4035.0
2019-09-19 14:10:00,124.5,124.59,124.49,124.59,5591.0,119.0163,119.1023,119.0067,119.1023,5591.0
2019-09-19 14:15:00,124.59,124.68,124.56,124.68,5771.0,119.1023,119.1884,119.0736,119.1884,5771.0
2019-09-19 14:20:00,124.69,124.7,124.5,124.56,8693.0,119.1979,119.2075,119.0163,119.0736,8693.0
2019-09-19 14:25:00,124.58,124.58,124.48,124.54,3123.0,119.0928,119.0928,118.9972,119.0545,3123.0
2019-09-19 14:30:00,124.54,124.57,124.52,124.56,4871.0,119.0545,119.0832,119.0354,119.0736,4871.0
2019-09-19 14:35:00,124.57,124.58,124.5,124.58,2979.0,119.0832,119.0928,119.0163,119.0928,2979.0
2019-09-19 14:40:00,124.57,124.64,124.53,124.59,6791.0,119.0832,119.1501,119.045,119.1023,6791.0
2019-09-19 14:45:00,124.58,124.63,124.53,124.61,6250.0,119.0928,119.1406,119.045,119.1214,6250.0
2019-09-19 14:50:00,124.61,124.68,124.6,124.67,5431.0,119.1214,119.1884,119.1119,119.1788,5431.0
2019-09-19 14:55:00,124.67,124.68,124.55,124.59,8675.0,119.1788,119.1884,119.0641,119.1023,8675.0
2019-09-19 15:00:00,124.59,124.61,124.54,124.55,11734.0,119.1023,119.1214,119.0545,119.0641,11734.0
2019-09-19 15:05:00,124.57,124.64,124.54,124.62,7424.0,119.0832,119.1501,119.0545,119.131,7424.0
2019-09-19 15:10:00,124.63,124.65,124.6,124.6,21052.0,119.1406,119.1597,119.1119,119.1119,21052.0
2019-09-19 15:15:00,124.61,124.61,124.49,124.53,8613.0,119.1214,119.1214,119.0067,119.045,8613.0
2019-09-19 15:20:00,124.54,124.62,124.54,124.57,7839.0,119.0545,119.131,119.0545,119.0832,7839.0
2019-09-19 15:25:00,124.58,124.6,124.46,124.47,10695.0,119.0928,119.1119,118.978,118.9876,10695.0
2019-09-19 15:30:00,124.44,124.44,124.24,124.26,15261.0,118.9589,118.9589,118.7677,118.7869,15261.0
2019-09-19 15:35:00,124.27,124.37,124.26,124.34,12951.0,118.7964,118.892,118.7869,118.8633,12951.0
2019-09-19 15:40:00,124.33,124.34,124.28,124.3,27197.0,118.8538,118.8633,118.806,118.8251,27197.0
2019-09-19 15:45:00,124.31,124.38,124.2,124.21,26822.0,118.8347,118.9016,118.7295,118.7391,26822.0
2019-09-19 15:50:00,124.21,124.21,124.0,124.12,31436.0,118.7391,118.7391,118.5383,118.653,31436.0
2019-09-19 15:55:00,124.12,124.36,124.1,124.22,87368.0,118.653,118.8824,118.6339,118.7486,87368.0
2019-09-20 09:30:00,124.92,125.68,124.64,125.19,513886.0,119.4178,120.1443,119.1501,119.6759,513886.0
2019-09-20 09:35:00,125.2,125.5,125.08,125.5,8568.0,119.6855,119.9722,119.5707,119.9722,8568.0
2019-09-20 09:40:00,125.57,125.65,125.42,125.45,8129.0,120.0392,120.1156,119.8958,119.9244,8129.0
2019-09-20 09:45:00,125.47,125.82,125.39,125.7,7226.0,119.9436,120.2781,119.8671,120.1634,7226.0
2019-09-20 09:50:00,125.64,125.7,125.32,125.47,5297.0,120.1061,120.1634,119.8002,119.9436,5297.0
2019-09-20 09:55:00,125.46,125.5,125.33,125.4,20711.0,119.934,119.9722,119.8097,119.8766,20711.0
2019-09-20 10:00:00,125.41,125.9,125.37,125.73,25985.0,119.8862,120.3546,119.848,120.1921,25985.0
2019-09-20 10:05:00,125.76,125.84,125.7,125.82,13799.0,120.2208,120.2973,120.1634,120.2781,13799.0
2019-09-20 10:10:00,125.82,125.82,125.44,125.44,14887.0,120.2781,120.2781,119.9149,119.9149,14887.0
2019-09-20 10:15:00,125.48,125.76,125.35,125.76,5958.0,119.9531,120.2208,119.8288,120.2208,5958.0
2019-09-20 10:20:00,125.76,125.79,125.56,125.72,29582.0,120.2208,120.2495,120.0296,120.1825,29582.0
2019-09-20 10:25:00,125.8,125.96,125.8,125.85,6724.0,120.259,120.412,120.259,120.3068,6724.0
2019-09-20 10:30:00,125.79,125.92,125.76,125.83,15392.0,120.2495,120.3737,120.2208,120.2877,15392.0
2019-09-20 10:35:00,125.82,125.96,125.74,125.92,14361.0,120.2781,120.412,120.2017,120.3737,14361.0
2019-09-20 10:40:00,125.92,125.92,125.79,125.83,14051.0,120.3737,120.3737,120.2495,120.2877,14051.0
2019-09-20 10:45:00,125.87,125.92,125.77,125.77,21423.0,120.3259,120.3737,120.2303,120.2303,21423.0
2019-09-20 10:50:00,125.77,125.94,125.72,125.9,11499.0,120.2303,120.3929,120.1825,120.3546,11499.0
2019-09-20 10:55:00,125.91,126.08,125.89,126.02,11973.0,120.3642,120.5267,120.3451,120.4693,11973.0
2019-09-20 11:00:00,126.01,126.02,125.88,125.93,9813.0,120.4598,120.4693,120.3355,120.3833,9813.0
2019-09-20 11:05:00,125.92,126.08,125.92,126.03,7325.0,120.3737,120.5267,120.3737,120.4789,7325.0
2019-09-20 11:10:00,126.03,126.13,125.92,126.1,10772.0,120.4789,120.5745,120.3737,120.5458,10772.0
2019-09-20 11:15:00,126.09,126.12,125.86,125.86,10152.0,120.5363,120.5649,120.3164,120.3164,10152.0
2019-09-20 11:20:00,125.88,125.91,125.68,125.7,8085.0,120.3355,120.3642,120.1443,120.1634,8085.0
2019-09-20 11:25:00,125.69,125.69,125.5,125.6,7451.0,120.1539,120.1539,119.9722,120.0678,7451.0
2019-09-20 11:30:00,125.57,125.82,125.55,125.75,9230.0,120.0392,120.2781,120.02,120.2112,9230.0
2019-09-20 11:35:00,125.73,125.9,125.73,125.85,11871.0,120.1921,120.3546,120.1921,120.3068,11871.0
2019-09-20 11:40:00,125.84,125.88,125.64,125.66,7813.0,120.2973,120.3355,120.1061,120.1252,7813.0
2019-09-20 11:45:00,125.71,125.71,125.61,125.68,5731.0,120.173,120.173,120.0774,120.1443,5731.0
2019-09-20 11:50:00,125.66,125.71,125.62,125.65,8964.0,120.1252,120.173,120.087,120.1156,8964.0
2019-09-20 11:55:00,125.63,125.72,125.62,125.62,9234.0,120.0965,120.1825,120.087,120.087,9234.0
2019-09-20 12:00:00,125.64,125.72,125.62,125.64,6772.0,120.1061,120.1825,120.087,120.1061,6772.0
2019-09-20 12:05:00,125.62,125.73,125.62,125.66,11336.0,120.087,120.1921,120.087,120.1252,11336.0
2019-09-20 12:10:00,125.67,125.72,125.65,125.69,7671.0,120.1347,120.1825,120.1156,120.1539,7671.0
2019-09-20 12:15:00,125.71,125.71,125.6,125.6,17646.0,120.173,120.173,120.0678,120.0678,17646.0
2019-09-20 12:20:00,125.6,125.7,125.6,125.65,7745.0,120.0678,120.1634,120.0678,120.1156,7745.0
2019-09-20 12:25:00,125.66,125.66,125.57,125.64,3200.0,120.1252,120.1252,120.0392,120.1061,3200.0
2019-09-20 12:30:00,125.61,125.63,125.47,125.57,14415.0,120.0774,120.0965,119.9436,120.0392,14415.0
2019-09-20 12:35:00,125.57,125.6,125.53,125.53,3626.0,120.0392,120.0678,120.0009,120.0009,3626.0
2019-09-20 12:40:00,125.55,125.55,125.47,125.55,3831.0,120.02,120.02,119.9436,120.02,3831.0
2019-09-20 12:45:00,125.55,125.58,125.52,125.52,3800.0,120.02,120.0487,119.9914,119.9914,3800.0
2019-09-20 12:50:00,125.52,125.62,125.5,125.59,5509.0,119.9914,120.087,119.9722,120.0583,5509.0
2019-09-20 12:55:00,125.57,125.59,125.51,125.57,2500.0,120.0392,120.0583,119.9818,120.0392,2500.0
2019-09-20 13:00:00,125.55,125.56,125.44,125.45,12422.0,120.02,120.0296,119.9149,119.9244,12422.0
2019-09-20 13:05:00,125.45,125.5,125.42,125.5,16965.0,119.9244,119.9722,119.8958,119.9722,16965.0
2019-09-20 13:10:00,125.48,125.49,125.02,125.03,25261.0,119.9531,119.9627,119.5134,119.5229,25261.0
2019-09-20 13:15:00,125.04,125.2,124.69,125.17,27327.0,119.5325,119.6855,119.1979,119.6568,27327.0
2019-09-20 13:20:00,125.13,125.27,124.93,125.16,9560.0,119.6185,119.7524,119.4273,119.6472,9560.0
2019-09-20 13:25:00,125.22,125.24,125.1,125.14,8418.0,119.7046,119.7237,119.5899,119.6281,8418.0
2019-09-20 13:30:00,125.11,125.11,124.95,124.98,6887.0,119.5994,119.5994,119.4465,119.4751,6887.0
2019-09-20 13:35:00,125.0,125.09,124.94,124.94,8911.0,119.4943,119.5803,119.4369,119.4369,8911.0
2019-09-20 13:40:00,124.96,125.0,124.89,124.97,15156.0,119.456,119.4943,119.3891,119.4656,15156.0
2019-09-20 13:45:00,124.97,125.0,124.87,124.89,7171.0,119.4656,119.4943,119.37,119.3891,7171.0
2019-09-20 13:50:00,124.87,124.98,124.87,124.93,4791.0,119.37,119.4751,119.37,119.4273,4791.0
2019-09-20 13:55:00,124.94,125.22,124.94,125.15,11192.0,119.4369,119.7046,119.4369,119.6377,11192.0
2019-09-20 14:00:00,125.21,125.33,125.19,125.24,10709.0,119.695,119.8097,119.6759,119.7237,10709.0
2019-09-20 14:05:00,125.25,125.27,125.04,125.15,8000.0,119.7332,119.7524,119.5325,119.6377,8000.0
2019-09-20 14:10:00,125.14,125.17,125.04,125.09,3034.0,119.6281,119.6568,119.5325,119.5803,3034.0
2019-09-20 14:15:00,125.05,125.19,125.05,125.13,3593.0,119.5421,119.6759,119.5421,119.6185,3593.0
2019-09-20 14:20:00,125.15,125.47,125.15,125.42,12486.0,119.6377,119.9436,119.6377,119.8958,12486.0
2019-09-20 14:25:00,125.45,125.48,125.38,125.46,16574.0,119.9244,119.9531,119.8575,119.934,16574.0
2019-09-20 14:30:00,125.5,125.52,125.31,125.37,14535.0,119.9722,119.9914,119.7906,119.848,14535.0
2019-09-20 14:35:00,125.34,125.61,125.34,125.57,11924.0,119.8193,120.0774,119.8193,120.0392,11924.0
2019-09-20 14:40:00,125.56,125.68,125.54,125.67,12239.0,120.0296,120.1443,120.0105,120.1347,12239.0
2019-09-20 14:45:00,125.67,125.72,125.61,125.69,11156.0,120.1347,120.1825,120.0774,120.1539,11156.0
2019-09-20 14:50:00,125.71,125.75,125.69,125.72,26456.0,120.173,120.2112,120.1539,120.1825,26456.0
2019-09-20 14:55:00,125.71,125.87,125.71,125.86,14314.0,120.173,120.3259,120.173,120.3164,14314.0
2019-09-20 15:00:00,125.84,125.93,125.82,125.93,12495.0,120.2973,120.3833,120.2781,120.3833,12495.0
2019-09-20 15:05:00,125.93,126.03,125.92,125.98,13979.0,120.3833,120.4789,120.3737,120.4311,13979.0
2019-09-20 15:10:00,126.0,126.1,125.95,126.1,9708.0,120.4502,120.5458,120.4024,120.5458,9708.0
2019-09-20 15:15:00,126.09,126.12,126.05,126.06,11724.0,120.5363,120.5649,120.498,120.5076,11724.0
2019-09-20 15:20:00,126.06,126.14,126.02,126.08,13474.0,120.5076,120.584,120.4693,120.5267,13474.0
2019-09-20 15:25:00,126.07,126.14,126.04,126.09,12399.0,120.5171,120.584,120.4885,120.5363,12399.0
2019-09-20 15:30:00,126.09,126.12,125.95,125.95,12253.0,120.5363,120.5649,120.4024,120.4024,12253.0
2019-09-20 15:35:00,125.96,125.98,125.84,125.87,19872.0,120.412,120.4311,120.2973,120.3259,19872.0
2019-09-20 15:40:00,125.89,125.97,125.89,125.93,19293.0,120.3451,120.4215,120.3451,120.3833,19293.0
2019-09-20 15:45:00,125.92,126.0,125.77,125.87,37745.0,120.3737,120.4502,120.2303,120.3259,37745.0
2019-09-20 15:50:00,125.87,126.12,125.86,126.04,43224.0,120.3259,120.5649,120.3164,120.4885,43224.0
2019-09-20 15:55:00,126.04,126.06,125.58,125.58,127848.0,120.4885,120.5076,120.0487,120.0487,127848.0
2019-09-23 09:30:00,125.35,126.45,125.0,125.0,38207.0,119.8288,120.8804,119.4943,119.4943,38207.0
2019-09-23 09:35:00,125.28,125.41,124.27,125.26,15001.0,119.7619,119.8862,118.7964,119.7428,15001.0
2019-09-23 09:40:00,125.37,125.9,125.18,125.9,14039.0,119.848,120.3546,119.6663,120.3546,14039.0
2019-09-23 09:45:00,125.91,126.06,125.5,125.89,12663.0,120.3642,120.5076,119.9722,120.3451,12663.0
2019-09-23 09:50:00,125.89,125.9,125.51,125.51,10899.0,120.3451,120.3546,119.9818,119.9818,10899.0
2019-09-23 09:55:00,125.5,125.54,125.4,125.45,5594.0,119.9722,120.0105,119.8766,119.9244,5594.0
2019-09-23 10:00:00,125.49,125.69,125.41,125.41,7279.0,119.9627,120.1539,119.8862,119.8862,7279.0
2019-09-23 10:05:00,125.44,125.53,125.32,125.39,10035.0,119.9149,120.0009,119.8002,119.8671,10035.0
2019-09-23 10:10:00,125.41,125.53,125.37,125.46,12799.0,119.8862,120.0009,119.848,119.934,12799.0
2019-09-23 10:15:00,125.49,125.63,125.47,125.62,10253.0,119.9627,120.0965,119.9436,120.087,10253.0
2019-09-23 10:20:00,125.62,125.72,125.61,125.67,8029.0,120.087,120.1825,120.0774,120.1347,8029.0
2019-09-23 10:25:00,125.67,125.7,125.58,125.7,7602.0,120.1347,120.1634,120.0487,120.1634,7602.0
2019-09-23 10:30:00,125.71,125.72,125.55,125.56,9173.0,120.173,120.1825,120.02,120.0296,9173.0
2019-09-23 10:35:00,125.56,125.64,125.45,125.61,6565.0,120.0296,120.1061,119.9244,120.0774,6565.0
2019-09-23 10:40:00,125.6,125.65,125.53,125.63,9398.0,120.0678,120.1156,120.0009,120.0965,9398.0
2019-09-23 10:45:00,125.64,125.81,125.62,125.8,5914.0,120.1061,120.2686,120.087,120.259,5914.0
2019-09-23 10:50:00,125.8,125.88,125.56,125.56,12434.0,120.259,120.3355,120.0296,120.0296,12434.0
2019-09-23 10:55:00,125.6,125.79,125.6,125.77,7310.0,120.0678,120.2495,120.0678,120.2303,7310.0
2019-09-23 11:00:00,125.72,125.8,125.62,125.64,15465.0,120.1825,120.259,120.087,120.1061,15465.0
2019-09-23 11:05:00,125.65,125.7,125.55,125.56,16800.0,120.1156,120.1634,120.02,120.0296,16800.0
2019-09-23 11:10:00,125.56,125.57,125.29,125.34,7954.0,120.0296,120.0392,119.7715,119.8193,7954.0
2019-09-23 11:15:00,125.32,125.46,125.3,125.42,7765.0,119.8002,119.934,119.781,119.8958,7765.0
2019-09-23 11:20:00,125.41,125.53,125.33,125.42,13184.0,119.8862,120.0009,119.8097,119.8958,13184.0
2019-09-23 11:25:00,125.38,125.5,125.3,125.49,5856.0,119.8575,119.9722,119.781,119.9627,5856.0
2019-09-23 11:30:00,125.5,125.68,125.49,125.65,7258.0,119.9722,120.1443,119.9627,120.1156,7258.0
2019-09-23 11:35:00,125.63,125.71,125.58,125.58,4202.0,120.0965,120.173,120.0487,120.0487,4202.0
2019-09-23 11:40:00,125.61,125.67,125.59,125.67,4834.0,120.0774,120.1347,120.0583,120.1347,4834.0
2019-09-23 11:45:00,125.67,125.67,125.58,125.58,11346.0,120.1347,120.1347,120.0487,120.0487,11346.0
2019-09-23 11:50:00,125.61,125.61,125.5,125.59,6567.0,120.0774,120.0774,119.9722,120.0583,6567.0
2019-09-23 11:55:00,125.57,125.61,125.55,125.59,8497.0,120.0392,120.0774,120.02,120.0583,8497.0
2019-09-23 12:00:00,125.57,125.64,125.53,125.53,8920.0,120.0392,120.1061,120.0009,120.0009,8920.0
2019-09-23 12:05:00,125.53,125.59,125.52,125.57,7673.0,120.0009,120.0583,119.9914,120.0392,7673.0
2019-09-23 12:10:00,125.58,125.61,125.47,125.49,5118.0,120.0487,120.0774,119.9436,119.9627,5118.0
2019-09-23 12:15:00,125.49,125.53,125.45,125.5,5292.0,119.9627,120.0009,119.9244,119.9722,5292.0
2019-09-23 12:20:00,125.49,125.49,125.37,125.42,7861.0,119.9627,119.9627,119.848,119.8958,7861.0
2019-09-23 12:25:00,125.41,125.43,125.19,125.19,10312.0,119.8862,119.9053,119.6759,119.6759,10312.0
2019-09-23 12:30:00,125.19,125.26,125.17,125.19,8246.0,119.6759,119.7428,119.6568,119.6759,8246.0
2019-09-23 12:35:00,125.19,125.19,125.06,125.09,12953.0,119.6759,119.6759,119.5516,119.5803,12953.0
2019-09-23 12:40:00,125.09,125.09,125.01,125.04,10160.0,119.5803,119.5803,119.5038,119.5325,10160.0
2019-09-23 12:45:00,125.05,125.07,124.94,124.96,7670.0,119.5421,119.5612,119.4369,119.456,7670.0
2019-09-23 12:50:00,124.96,125.0,124.91,124.97,7422.0,119.456,119.4943,119.4082,119.4656,7422.0
2019-09-23 12:55:00,124.97,125.1,124.96,125.0,17928.0,119.4656,119.5899,119.456,119.4943,17928.0
2019-09-23 13:00:00,124.98,125.04,124.96,124.99,5430.0,119.4751,119.5325,119.456,119.4847,5430.0
2019-09-23 13:05:00,124.95,125.01,124.95,124.99,6485.0,119.4465,119.5038,119.4465,119.4847,6485.0
2019-09-23 13:10:00,125.01,125.02,124.92,125.02,6834.0,119.5038,119.5134,119.4178,119.5134,6834.0
2019-09-23 13:15:00,125.01,125.05,124.97,124.98,9964.0,119.5038,119.5421,119.4656,119.4751,9964.0
2019-09-23 13:20:00,124.98,125.07,124.97,125.04,10161.0,119.4751,119.5612,119.4656,119.5325,10161.0
2019-09-23 13:25:00,125.07,125.11,125.05,125.1,1753.0,119.5612,119.5994,119.5421,119.5899,1753.0
2019-09-23 13:30:00,125.13,125.13,125.04,125.07,3859.0,119.6185,119.6185,119.5325,119.5612,3859.0
2019-09-23 13:35:00,125.06,125.13,125.05,125.12,8320.0,119.5516,119.6185,119.5421,119.609,8320.0
2019-09-23 13:40:00,125.12,125.29,125.12,125.29,9307.0,119.609,119.7715,119.609,119.7715,9307.0
2019-09-23 13:45:00,125.3,125.4,125.27,125.27,14993.0,119.781,119.8766,119.7524,119.7524,14993.0
2019-09-23 13:50:00,125.28,125.33,125.2,125.23,11028.0,119.7619,119.8097,119.6855,119.7141,11028.0
2019-09-23 13:55:00,125.21,125.21,125.12,125.15,4404.0,119.695,119.695,119.609,119.6377,4404.0
2019-09-23 14:00:00,125.16,125.2,125.13,125.14,8641.0,119.6472,119.6855,119.6185,119.6281,8641.0
2019-09-23 14:05:00,125.14,125.14,125.04,125.05,8890.0,119.6281,119.6281,119.5325,119.5421,8890.0
2019-09-23 14:10:00,125.03,125.05,124.88,124.95,11399.0,119.5229,119.5421,119.3795,119.4465,11399.0
2019-09-23 14:15:00,124.96,125.03,124.95,125.03,5651.0,119.456,119.5229,119.4465,119.5229,5651.0
2019-09-23 14:20:00,125.03,125.22,124.99,125.21,11935.0,119.5229,119.7046,119.4847,119.695,11935.0
2019-09-23 14:25:00,125.22,125.34,125.22,125.31,13012.0,119.7046,119.8193,119.7046,119.7906,13012.0
2019-09-23 14:30:00,125.33,125.39,125.27,125.29,6875.0,119.8097,119.8671,119.7524,119.7715,6875.0
2019-09-23 14:35:00,125.32,125.38,125.3,125.31,6826.0,119.8002,119.8575,119.781,119.7906,6826.0
2019-09-23 14:40:00,125.33,125.4,125.26,125.29,9021.0,119.8097,119.8766,119.7428,119.7715,9021.0
2019-09-23 14:45:00,125.3,125.35,125.24,125.26,5752.0,119.781,119.8288,119.7237,119.7428,5752.0
2019-09-23 14:50:00,125.25,125.28,125.11,125.12,6746.0,119.7332,119.7619,119.5994,119.609,6746.0
2019-09-23 14:55:00,125.12,125.12,124.96,125.05,12576.0,119.609,119.609,119.456,119.5421,12576.0
2019-09-23 15:00:00,125.04,125.16,125.04,125.16,7322.0,119.5325,119.6472,119.5325,119.6472,7322.0
2019-09-23 15:05:00,125.16,125.3,125.12,125.22,10905.0,119.6472,119.781,119.609,119.7046,10905.0
2019-09-23 15:10:00,125.23,125.26,125.2,125.22,8751.0,119.7141,119.7428,119.6855,119.7046,8751.0
2019-09-23 15:15:00,125.22,125.37,125.22,125.37,5430.0,119.7046,119.848,119.7046,119.848,5430.0
2019-09-23 15:20:00,125.37,125.45,125.36,125.42,6563.0,119.848,119.9244,119.8384,119.8958,6563.0
2019-09-23 15:25:00,125.42,125.42,125.33,125.35,8557.0,119.8958,119.8958,119.8097,119.8288,8557.0
2019-09-23 15:30:00,125.36,125.36,125.26,125.3,12857.0,119.8384,119.8384,119.7428,119.781,12857.0
2019-09-23 15:35:00,125.3,125.34,125.26,125.31,14477.0,119.781,119.8193,119.7428,119.7906,14477.0
2019-09-23 15:40:00,125.31,125.32,125.25,125.27,13861.0,119.7906,119.8002,119.7332,119.7524,13861.0
2019-09-23 15:45:00,125.27,125.33,125.21,125.29,25620.0,119.7524,119.8097,119.695,119.7715,25620.0
2019-09-23 15:50:00,125.31,125.36,125.03,125.04,29820.0,119.7906,119.8384,119.5229,119.5325,29820.0
2019-09-23 15:55:00,125.03,125.12,124.98,125.03,60177.0,119.5229,119.609,119.4751,119.5229,60177.0
2019-09-24 09:30:00,125.48,125.9,125.27,125.38,34172.0,119.9531,120.3546,119.7524,119.8575,34172.0
2019-09-24 09:35:00,125.38,125.64,125.26,125.38,9393.0,119.8575,120.1061,119.7428,119.8575,9393.0
2019-09-24 09:40:00,125.34,125.66,125.33,125.63,10995.0,119.8193,120.1252,119.8097,120.0965,10995.0
2019-09-24 09:45:00,125.64,125.82,125.59,125.59,24819.0,120.1061,120.2781,120.0583,120.0583,24819.0
2019-09-24 09:50:00,125.62,125.76,125.3,125.65,11334.0,120.087,120.2208,119.781,120.1156,11334.0
2019-09-24 09:55:00,125.7,125.8,125.4,125.4,11471.0,120.1634,120.259,119.8766,119.8766,11471.0
2019-09-24 10:00:00,125.4,125.71,125.25,125.69,20055.0,119.8766,120.173,119.7332,120.1539,20055.0
2019-09-24 10:05:00,125.68,125.76,125.63,125.74,7551.0,120.1443,120.2208,120.0965,120.2017,7551.0
2019-09-24 10:10:00,125.72,126.07,125.68,126.07,14811.0,120.1825,120.5171,120.1443,120.5171,14811.0
2019-09-24 10:15:00,126.08,126.36,125.96,126.32,7918.0,120.5267,120.7944,120.412,120.7561,7918.0
2019-09-24 10:20:00,126.36,126.37,125.94,125.95,14318.0,120.7944,120.8039,120.3929,120.4024,14318.0
2019-09-24 10:25:00,125.94,126.03,125.79,125.94,7964.0,120.3929,120.4789,120.2495,120.3929,7964.0
2019-09-24 10:30:00,125.96,126.0,125.9,125.96,7952.0,120.412,120.4502,120.3546,120.412,7952.0
2019-09-24 10:35:00,125.93,126.07,125.92,125.94,11955.0,120.3833,120.5171,120.3737,120.3929,11955.0
2019-09-24 10:40:00,125.94,126.06,125.93,126.04,8811.0,120.3929,120.5076,120.3833,120.4885,8811.0
2019-09-24 10:45:00,126.01,126.11,126.0,126.07,6185.0,120.4598,120.5554,120.4502,120.5171,6185.0
2019-09-24 10:50:00,126.08,126.2,126.08,126.17,9821.0,120.5267,120.6414,120.5267,120.6127,9821.0
2019-09-24 10:55:00,126.21,126.21,126.1,126.14,10165.0,120.651,120.651,120.5458,120.584,10165.0
2019-09-24 11:00:00,126.15,126.15,125.76,125.76,16467.0,120.5936,120.5936,120.2208,120.2208,16467.0
2019-09-24 11:05:00,125.71,125.74,125.62,125.66,15590.0,120.173,120.2017,120.087,120.1252,15590.0
2019-09-24 11:10:00,125.65,125.71,125.57,125.64,9703.0,120.1156,120.173,120.0392,120.1061,9703.0
2019-09-24 11:15:00,125.64,125.66,125.58,125.61,11185.0,120.1061,120.1252,120.0487,120.0774,11185.0
2019-09-24 11:20:00,125.63,125.73,125.61,125.69,21021.0,120.0965,120.1921,120.0774,120.1539,21021.0
2019-09-24 11:25:00,125.69,125.86,125.66,125.81,10813.0,120.1539,120.3164,120.1252,120.2686,10813.0
2019-09-24 11:30:00,125.81,125.82,125.7,125.75,5811.0,120.2686,120.2781,120.1634,120.2112,5811.0
2019-09-24 11:35:00,125.77,125.77,125.52,125.58,8672.0,120.2303,120.2303,119.9914,120.0487,8672.0
2019-09-24 11:40:00,125.61,125.7,125.48,125.48,11640.0,120.0774,120.1634,119.9531,119.9531,11640.0
2019-09-24 11:45:00,125.5,125.63,125.48,125.59,3727.0,119.9722,120.0965,119.9531,120.0583,3727.0
2019-09-24 11:50:00,125.56,125.58,125.47,125.52,8394.0,120.0296,120.0487,119.9436,119.9914,8394.0
2019-09-24 11:55:00,125.5,125.6,125.49,125.54,8551.0,119.9722,120.0678,119.9627,120.0105,8551.0
2019-09-24 12:00:00,125.54,125.58,125.48,125.58,6431.0,120.0105,120.0487,119.9531,120.0487,6431.0
2019-09-24 12:05:00,125.58,125.69,125.58,125.69,7905.0,120.0487,120.1539,120.0487,120.1539,7905.0
2019-09-24 12:10:00,125.71,125.74,125.64,125.65,5305.0,120.173,120.2017,120.1061,120.1156,5305.0
2019-09-24 12:15:00,125.64,125.72,125.56,125.56,3789.0,120.1061,120.1825,120.0296,120.0296,3789.0
2019-09-24 12:20:00,125.56,125.58,125.07,125.17,16217.0,120.0296,120.0487,119.5612,119.6568,16217.0
2019-09-24 12:25:00,125.13,125.17,124.91,125.0,7633.0,119.6185,119.6568,119.4082,119.4943,7633.0
2019-09-24 12:30:00,125.03,125.03,124.92,125.01,4116.0,119.5229,119.5229,119.4178,119.5038,4116.0
2019-09-24 12:35:00,125.02,125.02,124.76,124.84,8646.0,119.5134,119.5134,119.2648,119.3413,8646.0
2019-09-24 12:40:00,124.87,124.9,124.72,124.9,7978.0,119.37,119.3987,119.2266,119.3987,7978.0
2019-09-24 12:45:00,124.87,124.95,124.84,124.95,3925.0,119.37,119.4465,119.3413,119.4465,3925.0
2019-09-24 12:50:00,124.94,124.98,124.74,124.74,6670.0,119.4369,119.4751,119.2457,119.2457,6670.0
2019-09-24 12:55:00,124.76,124.94,124.76,124.94,7727.0,119.2648,119.4369,119.2648,119.4369,7727.0
2019-09-24 13:00:00,124.9,125.01,124.9,124.95,6446.0,119.3987,119.5038,119.3987,119.4465,6446.0
2019-09-24 13:05:00,124.94,125.03,124.88,124.96,7340.0,119.4369,119.5229,119.3795,119.456,7340.0
2019-09-24 13:10:00,124.93,124.94,124.75,124.77,6696.0,119.4273,119.4369,119.2553,119.2744,6696.0
2019-09-24 13:15:00,124.79,124.81,124.65,124.69,4738.0,119.2935,119.3126,119.1597,119.1979,4738.0
2019-09-24 13:20:00,124.68,124.68,124.56,124.61,3930.0,119.1884,119.1884,119.0736,119.1214,3930.0
2019-09-24 13:25:00,124.62,124.76,124.62,124.73,4581.0,119.131,119.2648,119.131,119.2362,4581.0
2019-09-24 13:30:00,124.74,125.01,124.74,124.95,6127.0,119.2457,119.5038,119.2457,119.4465,6127.0
2019-09-24 13:35:00,124.93,125.0,124.89,124.9,4540.0,119.4273,119.4943,119.3891,119.3987,4540.0
2019-09-24 13:40:00,124.93,124.95,124.84,124.92,8059.0,119.4273,119.4465,119.3413,119.4178,8059.0
2019-09-24 13:45:00,124.92,125.0,124.91,124.94,5215.0,119.4178,119.4943,119.4082,119.4369,5215.0
2019-09-24 13:50:00,124.92,125.01,124.9,124.9,6523.0,119.4178,119.5038,119.3987,119.3987,6523.0
2019-09-24 13:55:00,124.88,124.96,124.86,124.96,2677.0,119.3795,119.456,119.3604,119.456,2677.0
2019-09-24 14:00:00,124.95,124.95,124.81,124.83,5956.0,119.4465,119.4465,119.3126,119.3317,5956.0
2019-09-24 14:05:00,124.84,124.85,124.67,124.72,7028.0,119.3413,119.3509,119.1788,119.2266,7028.0
2019-09-24 14:10:00,124.72,125.36,124.72,125.26,17379.0,119.2266,119.8384,119.2266,119.7428,17379.0
2019-09-24 14:15:00,125.3,125.48,125.17,125.38,8523.0,119.781,119.9531,119.6568,119.8575,8523.0
2019-09-24 14:20:00,125.36,125.43,125.29,125.38,9333.0,119.8384,119.9053,119.7715,119.8575,9333.0
2019-09-24 14:25:00,125.37,125.45,125.35,125.37,7470.0,119.848,119.9244,119.8288,119.848,7470.0
2019-09-24 14:30:00,125.35,125.38,125.18,125.19,12601.0,119.8288,119.8575,119.6663,119.6759,12601.0
2019-09-24 14:35:00,125.17,125.31,124.94,125.0,19084.0,119.6568,119.7906,119.4369,119.4943,19084.0
2019-09-24 14:40:00,124.97,125.0,124.78,124.9,6727.0,119.4656,119.4943,119.284,119.3987,6727.0
2019-09-24 14:45:00,124.9,125.02,124.86,125.0,13484.0,119.3987,119.5134,119.3604,119.4943,13484.0
2019-09-24 14:50:00,124.99,125.14,124.95,124.98,18226.0,119.4847,119.6281,119.4465,119.4751,18226.0
2019-09-24 14:55:00,125.01,125.08,124.99,125.07,9613.0,119.5038,119.5707,119.4847,119.5612,9613.0
2019-09-24 15:00:00,125.07,125.07,124.87,124.94,9551.0,119.5612,119.5612,119.37,119.4369,9551.0
2019-09-24 15:05:00,124.95,124.97,124.79,124.81,13676.0,119.4465,119.4656,119.2935,119.3126,13676.0
2019-09-24 15:10:00,124.81,124.94,124.77,124.93,9069.0,119.3126,119.4369,119.2744,119.4273,9069.0
2019-09-24 15:15:00,124.95,125.01,124.87,124.98,17705.0,119.4465,119.5038,119.37,119.4751,17705.0
2019-09-24 15:20:00,124.98,124.98,124.71,124.75,10282.0,119.4751,119.4751,119.217,119.2553,10282.0
2019-09-24 15:25:00,124.75,124.93,124.75,124.89,11973.0,119.2553,119.4273,119.2553,119.3891,11973.0
2019-09-24 15:30:00,124.86,124.93,124.8,124.84,23221.0,119.3604,119.4273,119.3031,119.3413,23221.0
2019-09-24 15:35:00,124.84,124.88,124.76,124.78,16998.0,119.3413,119.3795,119.2648,119.284,16998.0
2019-09-24 15:40:00,124.78,124.86,124.77,124.81,17114.0,119.284,119.3604,119.2744,119.3126,17114.0
2019-09-24 15:45:00,124.8,125.02,124.74,125.0,24077.0,119.3031,119.5134,119.2457,119.4943,24077.0
2019-09-24 15:50:00,124.99,125.08,124.83,124.99,43043.0,119.4847,119.5707,119.3317,119.4847,43043.0
2019-09-24 15:55:00,125.01,125.12,124.88,125.05,100427.0,119.5038,119.609,119.3795,119.5421,100427.0
2019-09-25 09:30:00,124.65,124.9,124.4,124.9,24528.0,119.1597,119.3987,118.9207,119.3987,24528.0
2019-09-25 09:35:00,124.95,125.33,124.48,124.49,10198.0,119.4465,119.8097,118.9972,119.0067,10198.0
2019-09-25 09:40:00,124.49,125.01,124.49,124.95,11312.0,119.0067,119.5038,119.0067,119.4465,11312.0
2019-09-25 09:45:00,124.84,124.84,124.46,124.46,10688.0,119.3413,119.3413,118.978,118.978,10688.0
2019-09-25 09:50:00,124.43,124.56,124.3,124.53,4250.0,118.9494,119.0736,118.8251,119.045,4250.0
2019-09-25 09:55:00,124.53,124.85,124.53,124.73,4652.0,119.045,119.3509,119.045,119.2362,4652.0
2019-09-25 10:00:00,124.75,124.83,124.6,124.67,19583.0,119.2553,119.3317,119.1119,119.1788,19583.0
2019-09-25 10:05:00,124.61,124.9,124.58,124.65,6518.0,119.1214,119.3987,119.0928,119.1597,6518.0
2019-09-25 10:10:00,124.72,124.88,124.57,124.61,3801.0,119.2266,119.3795,119.0832,119.1214,3801.0
2019-09-25 10:15:00,124.58,124.7,124.54,124.64,7297.0,119.0928,119.2075,119.0545,119.1501,7297.0
2019-09-25 10:20:00,124.64,124.7,124.42,124.46,13577.0,119.1501,119.2075,118.9398,118.978,13577.0
2019-09-25 10:25:00,124.51,124.62,124.49,124.6,8705.0,119.0258,119.131,119.0067,119.1119,8705.0
2019-09-25 10:30:00,124.56,124.69,124.52,124.55,11648.0,119.0736,119.1979,119.0354,119.0641,11648.0
2019-09-25 10:35:00,124.57,124.71,124.53,124.7,6067.0,119.0832,119.217,119.045,119.2075,6067.0
2019-09-25 10:40:00,124.73,124.76,124.53,124.56,4648.0,119.2362,119.2648,119.045,119.0736,4648.0
2019-09-25 10:45:00,124.64,124.66,124.21,124.26,25119.0,119.1501,119.1692,118.7391,118.7869,25119.0
2019-09-25 10:50:00,124.27,124.84,124.24,124.76,5651.0,118.7964,119.3413,118.7677,119.2648,5651.0
2019-09-25 10:55:00,124.73,124.79,124.62,124.62,5149.0,119.2362,119.2935,119.131,119.131,5149.0
2019-09-25 11:00:00,124.58,124.67,124.54,124.54,32842.0,119.0928,119.1788,119.0545,119.0545,32842.0
2019-09-25 11:05:00,124.55,124.58,124.08,124.25,50823.0,119.0641,119.0928,118.6148,118.7773,50823.0
2019-09-25 11:10:00,124.22,124.28,124.06,124.24,16267.0,118.7486,118.806,118.5957,118.7677,16267.0
2019-09-25 11:15:00,124.24,124.24,124.08,124.14,3276.0,118.7677,118.7677,118.6148,118.6721,3276.0
2019-09-25 11:20:00,124.14,124.31,124.14,124.24,10417.0,118.6721,118.8347,118.6721,118.7677,10417.0
2019-09-25 11:25:00,124.2,124.24,124.09,124.12,6671.0,118.7295,118.7677,118.6243,118.653,6671.0
2019-09-25 11:30:00,124.11,124.11,123.9,123.94,10521.0,118.6435,118.6435,118.4427,118.4809,10521.0
2019-09-25 11:35:00,123.98,124.07,123.93,124.06,12393.0,118.5192,118.6052,118.4714,118.5957,12393.0
2019-09-25 11:40:00,124.06,124.11,123.93,123.99,4807.0,118.5957,118.6435,118.4714,118.5287,4807.0
2019-09-25 11:45:00,123.98,124.02,123.97,124.02,2847.0,118.5192,118.5574,118.5096,118.5574,2847.0
2019-09-25 11:50:00,123.97,124.07,123.92,124.05,5904.0,118.5096,118.6052,118.4618,118.5861,5904.0
2019-09-25 11:55:00,124.05,124.25,124.03,124.25,5250.0,118.5861,118.7773,118.567,118.7773,5250.0
2019-09-25 12:00:00,124.27,124.34,124.23,124.33,1818.0,118.7964,118.8633,118.7582,118.8538,1818.0
2019-09-25 12:05:00,124.36,124.53,124.36,124.46,3181.0,118.8824,119.045,118.8824,118.978,3181.0
2019-09-25 12:10:00,124.44,124.44,124.31,124.34,3746.0,118.9589,118.9589,118.8347,118.8633,3746.0
2019-09-25 12:15:00,124.32,124.32,124.14,124.24,2757.0,118.8442,118.8442,118.6721,118.7677,2757.0
2019-09-25 12:20:00,124.29,124.31,124.17,124.23,7151.0,118.8155,118.8347,118.7008,118.7582,7151.0
2019-09-25 12:25:00,124.25,124.43,124.24,124.39,6659.0,118.7773,118.9494,118.7677,118.9111,6659.0
2019-09-25 12:30:00,124.39,124.43,124.3,124.3,7164.0,118.9111,118.9494,118.8251,118.8251,7164.0
2019-09-25 12:35:00,124.29,124.45,124.26,124.4,6003.0,118.8155,118.9685,118.7869,118.9207,6003.0
2019-09-25 12:40:00,124.42,124.42,124.3,124.42,7260.0,118.9398,118.9398,118.8251,118.9398,7260.0
2019-09-25 12:45:00,124.4,124.46,124.29,124.32,23829.0,118.9207,118.978,118.8155,118.8442,23829.0
2019-09-25 12:50:00,124.29,124.4,124.25,124.35,4545.0,118.8155,118.9207,118.7773,118.8729,4545.0
2019-09-25 12:55:00,124.36,124.5,124.34,124.39,9642.0,118.8824,119.0163,118.8633,118.9111,9642.0
2019-09-25 13:00:00,124.43,124.44,124.28,124.39,25999.0,118.9494,118.9589,118.806,118.9111,25999.0
2019-09-25 13:05:00,124.39,124.47,124.36,124.45,2590.0,118.9111,118.9876,118.8824,118.9685,2590.0
2019-09-25 13:10:00,124.51,124.53,124.45,124.53,2956.0,119.0258,119.045,118.9685,119.045,2956.0
2019-09-25 13:15:00,124.54,124.62,124.53,124.58,4306.0,119.0545,119.131,119.045,119.0928,4306.0
2019-09-25 13:20:00,124.58,124.67,124.58,124.63,4058.0,119.0928,119.1788,119.0928,119.1406,4058.0
2019-09-25 13:25:00,124.64,124.64,124.51,124.58,3746.0,119.1501,119.1501,119.0258,119.0928,3746.0
2019-09-25 13:30:00,124.58,124.6,124.53,124.55,4056.0,119.0928,119.1119,119.045,119.0641,4056.0
2019-09-25 13:35:00,124.55,124.69,124.55,124.65,2385.0,119.0641,119.1979,119.0641,119.1597,2385.0
2019-09-25 13:40:00,124.64,124.7,124.62,124.62,3982.0,119.1501,119.2075,119.131,119.131,3982.0
2019-09-25 13:45:00,124.63,124.65,124.58,124.61,2930.0,119.1406,119.1597,119.0928,119.1214,2930.0
2019-09-25 13:50:00,124.61,124.68,124.61,124.64,3611.0,119.1214,119.1884,119.1214,119.1501,3611.0
2019-09-25 13:55:00,124.66,124.76,124.61,124.7,8829.0,119.1692,119.2648,119.1214,119.2075,8829.0
2019-09-25 14:00:00,124.7,124.86,124.68,124.73,4884.0,119.2075,119.3604,119.1884,119.2362,4884.0
2019-09-25 14:05:00,124.72,124.77,124.71,124.76,4262.0,119.2266,119.2744,119.217,119.2648,4262.0
2019-09-25 14:10:00,124.76,124.87,124.76,124.85,4383.0,119.2648,119.37,119.2648,119.3509,4383.0
2019-09-25 14:15:00,124.84,124.92,124.78,124.89,10456.0,119.3413,119.4178,119.284,119.3891,10456.0
2019-09-25 14:20:00,124.89,124.9,124.79,124.84,6887.0,119.3891,119.3987,119.2935,119.3413,6887.0
2019-09-25 14:25:00,124.8,124.86,124.77,124.77,4938.0,119.3031,119.3604,119.2744,119.2744,4938.0
2019-09-25 14:30:00,124.77,124.78,124.7,124.71,7364.0,119.2744,119.284,119.2075,119.217,7364.0
2019-09-25 14:35:00,124.7,124.8,124.69,124.77,7476.0,119.2075,119.3031,119.1979,119.2744,7476.0
2019-09-25 14:40:00,124.75,124.91,124.74,124.91,23001.0,119.2553,119.4082,119.2457,119.4082,23001.0
2019-09-25 14:45:00,124.91,124.97,124.89,124.93,14457.0,119.4082,119.4656,119.3891,119.4273,14457.0
2019-09-25 14:50:00,124.93,124.93,124.79,124.82,10247.0,119.4273,119.4273,119.2935,119.3222,10247.0
2019-09-25 14:55:00,124.8,124.86,124.8,124.86,5270.0,119.3031,119.3604,119.3031,119.3604,5270.0
2019-09-25 15:00:00,124.88,124.9,124.79,124.81,6845.0,119.3795,119.3987,119.2935,119.3126,6845.0
2019-09-25 15:05:00,124.84,124.89,124.77,124.8,4336.0,119.3413,119.3891,119.2744,119.3031,4336.0
2019-09-25 15:10:00,124.83,124.85,124.79,124.84,9834.0,119.3317,119.3509,119.2935,119.3413,9834.0
2019-09-25 15:15:00,124.84,124.96,124.84,124.94,9871.0,119.3413,119.456,119.3413,119.4369,9871.0
2019-09-25 15:20:00,124.91,124.93,124.85,124.9,6571.0,119.4082,119.4273,119.3509,119.3987,6571.0
2019-09-25 15:25:00,124.87,124.88,124.82,124.83,8248.0,119.37,119.3795,119.3222,119.3317,8248.0
2019-09-25 15:30:00,124.8,124.8,124.72,124.74,7909.0,119.3031,119.3031,119.2266,119.2457,7909.0
2019-09-25 15:35:00,124.7,124.74,124.59,124.73,10850.0,119.2075,119.2457,119.1023,119.2362,10850.0
2019-09-25 15:40:00,124.74,124.75,124.7,124.73,10162.0,119.2457,119.2553,119.2075,119.2362,10162.0
2019-09-25 15:45:00,124.73,124.82,124.66,124.81,14673.0,119.2362,119.3222,119.1692,119.3126,14673.0
2019-09-25 15:50:00,124.81,124.9,124.69,124.72,18034.0,119.3126,119.3987,119.1979,119.2266,18034.0
2019-09-25 15:55:00,124.71,124.81,124.69,124.76,46670.0,119.217,119.3126,119.1979,119.2648,46670.0
2019-09-26 09:30:00,124.9,126.01,124.9,125.56,42787.0,119.3987,120.4598,119.3987,120.0296,42787.0
2019-09-26 09:35:00,125.58,125.86,125.55,125.85,14478.0,120.0487,120.3164,120.02,120.3068,14478.0
2019-09-26 09:40:00,125.76,125.93,125.62,125.93,5286.0,120.2208,120.3833,120.087,120.3833,5286.0
2019-09-26 09:45:00,125.98,126.0,125.39,125.39,8079.0,120.4311,120.4502,119.8671,119.8671,8079.0
2019-09-26 09:50:00,125.51,125.69,125.41,125.61,9372.0,119.9818,120.1539,119.8862,120.0774,9372.0
2019-09-26 09:55:00,125.67,125.68,125.44,125.51,5355.0,120.1347,120.1443,119.9149,119.9818,5355.0
2019-09-26 10:00:00,125.38,125.46,125.14,125.32,11807.0,119.8575,119.934,119.6281,119.8002,11807.0
2019-09-26 10:05:00,125.32,125.39,125.12,125.22,16096.0,119.8002,119.8671,119.609,119.7046,16096.0
2019-09-26 10:10:00,125.22,125.34,125.15,125.3,10477.0,119.7046,119.8193,119.6377,119.781,10477.0
2019-09-26 10:15:00,125.25,125.25,124.94,124.98,2757.0,119.7332,119.7332,119.4369,119.4751,2757.0
2019-09-26 10:20:00,124.98,125.26,124.91,125.26,9334.0,119.4751,119.7428,119.4082,119.7428,9334.0
2019-09-26 10:25:00,125.26,125.44,125.26,125.34,5442.0,119.7428,119.9149,119.7428,119.8193,5442.0
2019-09-26 10:30:00,125.29,125.5,125.29,125.5,6470.0,119.7715,119.9722,119.7715,119.9722,6470.0
2019-09-26 10:35:00,125.43,125.47,125.29,125.47,10646.0,119.9053,119.9436,119.7715,119.9436,10646.0
2019-09-26 10:40:00,125.48,125.59,125.42,125.57,10026.0,119.9531,120.0583,119.8958,120.0392,10026.0
2019-09-26 10:45:00,125.57,125.83,125.55,125.81,12886.0,120.0392,120.2877,120.02,120.2686,12886.0
2019-09-26 10:50:00,125.78,125.89,125.71,125.75,45440.0,120.2399,120.3451,120.173,120.2112,45440.0
2019-09-26 10:55:00,125.8,125.85,125.52,125.6,20414.0,120.259,120.3068,119.9914,120.0678,20414.0
2019-09-26 11:00:00,125.54,125.67,125.45,125.66,23268.0,120.0105,120.1347,119.9244,120.1252,23268.0
2019-09-26 11:05:00,125.63,125.77,125.63,125.75,10804.0,120.0965,120.2303,120.0965,120.2112,10804.0
2019-09-26 11:10:00,125.77,125.84,125.73,125.83,10068.0,120.2303,120.2973,120.1921,120.2877,10068.0
2019-09-26 11:15:00,125.8,125.81,125.59,125.61,11580.0,120.259,120.2686,120.0583,120.0774,11580.0
2019-09-26 11:20:00,125.59,125.61,125.51,125.58,9973.0,120.0583,120.0774,119.9818,120.0487,9973.0
2019-09-26 11:25:00,125.59,125.65,125.48,125.61,12185.0,120.0583,120.1156,119.9531,120.0774,12185.0
2019-09-26 11:30:00,125.63,125.68,125.38,125.54,7115.0,120.0965,120.1443,119.8575,120.0105,7115.0
2019-09-26 11:35:00,125.54,125.59,125.4,125.4,5581.0,120.0105,120.0583,119.8766,119.8766,5581.0
2019-09-26 11:40:00,125.39,125.45,125.28,125.42,26455.0,119.8671,119.9244,119.7619,119.8958,26455.0
2019-09-26 11:45:00,125.42,125.44,125.32,125.4,14209.0,119.8958,119.9149,119.8002,119.8766,14209.0
2019-09-26 11:50:00,125.4,125.4,125.28,125.36,11441.0,119.8766,119.8766,119.7619,119.8384,11441.0
2019-09-26 11:55:00,125.34,125.38,125.27,125.38,14147.0,119.8193,119.8575,119.7524,119.8575,14147.0
2019-09-26 12:00:00,125.38,125.51,125.27,125.51,19893.0,119.8575,119.9818,119.7524,119.9818,19893.0
2019-09-26 12:05:00,125.54,125.64,125.49,125.6,13524.0,120.0105,120.1061,119.9627,120.0678,13524.0
2019-09-26 12:10:00,125.58,125.67,125.55,125.61,7030.0,120.0487,120.1347,120.02,120.0774,7030.0
2019-09-26 12:15:00,125.63,125.66,125.51,125.64,11843.0,120.0965,120.1252,119.9818,120.1061,11843.0
2019-09-26 12:20:00,125.63,125.73,125.61,125.63,8867.0,120.0965,120.1921,120.0774,120.0965,8867.0
2019-09-26 12:25:00,125.64,125.79,125.59,125.77,9058.0,120.1061,120.2495,120.0583,120.2303,9058.0
2019-09-26 12:30:00,125.77,125.83,125.65,125.69,7006.0,120.2303,120.2877,120.1156,120.1539,7006.0
2019-09-26 12:35:00,125.67,125.72,125.63,125.69,5161.0,120.1347,120.1825,120.0965,120.1539,5161.0
2019-09-26 12:40:00,125.68,125.69,125.54,125.55,4124.0,120.1443,120.1539,120.0105,120.02,4124.0
2019-09-26 12:45:00,125.56,125.61,125.53,125.58,4033.0,120.0296,120.0774,120.0009,120.0487,4033.0
2019-09-26 12:50:00,125.56,125.58,125.44,125.49,19501.0,120.0296,120.0487,119.9149,119.9627,19501.0
2019-09-26 12:55:00,125.48,125.59,125.45,125.58,9663.0,119.9531,120.0583,119.9244,120.0487,9663.0
2019-09-26 13:00:00,125.62,125.68,125.54,125.66,8442.0,120.087,120.1443,120.0105,120.1252,8442.0
2019-09-26 13:05:00,125.65,125.68,125.57,125.57,3768.0,120.1156,120.1443,120.0392,120.0392,3768.0
2019-09-26 13:10:00,125.62,125.62,125.53,125.53,5399.0,120.087,120.087,120.0009,120.0009,5399.0
2019-09-26 13:15:00,125.5,125.56,125.48,125.51,9131.0,119.9722,120.0296,119.9531,119.9818,9131.0
2019-09-26 13:20:00,125.51,125.54,125.48,125.53,9961.0,119.9818,120.0105,119.9531,120.0009,9961.0
2019-09-26 13:25:00,125.52,125.61,125.49,125.61,10769.0,119.9914,120.0774,119.9627,120.0774,10769.0
2019-09-26 13:30:00,125.59,125.62,125.53,125.57,6014.0,120.0583,120.087,120.0009,120.0392,6014.0
2019-09-26 13:35:00,125.55,125.64,125.51,125.64,5674.0,120.02,120.1061,119.9818,120.1061,5674.0
2019-09-26 13:40:00,125.64,125.64,125.57,125.6,4909.0,120.1061,120.1061,120.0392,120.0678,4909.0
2019-09-26 13:45:00,125.6,125.69,125.6,125.65,4860.0,120.0678,120.1539,120.0678,120.1156,4860.0
2019-09-26 13:50:00,125.66,125.69,125.56,125.59,6161.0,120.1252,120.1539,120.0296,120.0583,6161.0
2019-09-26 13:55:00,125.61,125.66,125.59,125.66,10114.0,120.0774,120.1252,120.0583,120.1252,10114.0
2019-09-26 14:00:00,125.67,125.85,125.66,125.82,8757.0,120.1347,120.3068,120.1252,120.2781,8757.0
2019-09-26 14:05:00,125.84,125.98,125.82,125.95,5080.0,120.2973,120.4311,120.2781,120.4024,5080.0
2019-09-26 14:10:00,125.95,125.96,125.87,125.87,4483.0,120.4024,120.412,120.3259,120.3259,4483.0
2019-09-26 14:15:00,125.87,126.0,125.85,126.0,13724.0,120.3259,120.4502,120.3068,120.4502,13724.0
2019-09-26 14:20:00,126.01,126.22,126.01,126.21,11611.0,120.4598,120.6605,120.4598,120.651,11611.0
2019-09-26 14:25:00,126.22,126.31,126.13,126.29,11820.0,120.6605,120.7466,120.5745,120.7274,11820.0
2019-09-26 14:30:00,126.31,126.35,126.22,126.24,11740.0,120.7466,120.7848,120.6605,120.6796,11740.0
2019-09-26 14:35:00,126.23,126.3,126.2,126.27,10487.0,120.6701,120.737,120.6414,120.7083,10487.0
2019-09-26 14:40:00,126.27,126.38,126.27,126.32,9882.0,120.7083,120.8135,120.7083,120.7561,9882.0
2019-09-26 14:45:00,126.33,126.39,126.3,126.37,9223.0,120.7657,120.823,120.737,120.8039,9223.0
2019-09-26 14:50:00,126.38,126.38,126.26,126.28,13554.0,120.8135,120.8135,120.6988,120.7179,13554.0
2019-09-26 14:55:00,126.29,126.37,126.21,126.23,10991.0,120.7274,120.8039,120.651,120.6701,10991.0
2019-09-26 15:00:00,126.23,126.45,126.22,126.37,26741.0,120.6701,120.8804,120.6605,120.8039,26741.0
2019-09-26 15:05:00,126.37,126.41,126.18,126.28,12117.0,120.8039,120.8422,120.6223,120.7179,12117.0
2019-09-26 15:10:00,126.25,126.3,126.22,126.25,10803.0,120.6892,120.737,120.6605,120.6892,10803.0
2019-09-26 15:15:00,126.25,126.32,126.22,126.32,12045.0,120.6892,120.7561,120.6605,120.7561,12045.0
2019-09-26 15:20:00,126.31,126.36,126.26,126.31,11050.0,120.7466,120.7944,120.6988,120.7466,11050.0
2019-09-26 15:25:00,126.32,126.52,126.32,126.45,18419.0,120.7561,120.9473,120.7561,120.8804,18419.0
2019-09-26 15:30:00,126.47,126.53,126.4,126.49,22677.0,120.8995,120.9569,120.8326,120.9186,22677.0
2019-09-26 15:35:00,126.48,126.51,126.4,126.4,40130.0,120.9091,120.9378,120.8326,120.8326,40130.0
2019-09-26 15:40:00,126.38,126.38,126.25,126.31,27262.0,120.8135,120.8135,120.6892,120.7466,27262.0
2019-09-26 15:45:00,126.31,126.42,126.3,126.41,28682.0,120.7466,120.8517,120.737,120.8422,28682.0
2019-09-26 15:50:00,126.41,126.43,126.25,126.3,57582.0,120.8422,120.8613,120.6892,120.737,57582.0
2019-09-26 15:55:00,126.29,126.29,126.03,126.07,100177.0,120.7274,120.7274,120.4789,120.5171,100177.0
2019-09-27 09:30:00,126.77,126.92,126.11,126.13,47969.0,121.1863,121.3297,120.5554,120.5745,47969.0
2019-09-27 09:35:00,126.12,126.12,125.6,125.74,12831.0,120.5649,120.5649,120.0678,120.2017,12831.0
2019-09-27 09:40:00,125.76,125.79,125.55,125.62,3806.0,120.2208,120.2495,120.02,120.087,3806.0
2019-09-27 09:45:00,125.63,125.63,125.21,125.24,6055.0,120.0965,120.0965,119.695,119.7237,6055.0
2019-09-27 09:50:00,125.22,125.41,125.18,125.32,8431.0,119.7046,119.8862,119.6663,119.8002,8431.0
2019-09-27 09:55:00,125.33,125.37,125.16,125.36,13092.0,119.8097,119.848,119.6472,119.8384,13092.0
2019-09-27 10:00:00,125.31,125.42,125.17,125.28,11693.0,119.7906,119.8958,119.6568,119.7619,11693.0
2019-09-27 10:05:00,125.26,125.35,125.2,125.2,8219.0,119.7428,119.8288,119.6855,119.6855,8219.0
2019-09-27 10:10:00,125.2,125.27,125.12,125.23,11547.0,119.6855,119.7524,119.609,119.7141,11547.0
2019-09-27 10:15:00,125.22,125.23,124.71,124.89,10983.0,119.7046,119.7141,119.217,119.3891,10983.0
2019-09-27 10:20:00,124.91,124.99,124.86,124.98,8147.0,119.4082,119.4847,119.3604,119.4751,8147.0
2019-09-27 10:25:00,124.98,125.33,124.97,125.28,7516.0,119.4751,119.8097,119.4656,119.7619,7516.0
2019-09-27 10:30:00,125.32,125.38,125.2,125.27,3100.0,119.8002,119.8575,119.6855,119.7524,3100.0
2019-09-27 10:35:00,125.26,125.29,125.08,125.29,5775.0,119.7428,119.7715,119.5707,119.7715,5775.0
2019-09-27 10:40:00,125.37,125.55,125.32,125.55,17367.0,119.848,120.02,119.8002,120.02,17367.0
2019-09-27 10:45:00,125.55,125.73,125.48,125.67,16278.0,120.02,120.1921,119.9531,120.1347,16278.0
2019-09-27 10:50:00,125.68,125.77,125.66,125.69,8777.0,120.1443,120.2303,120.1252,120.1539,8777.0
2019-09-27 10:55:00,125.71,125.84,125.69,125.8,15135.0,120.173,120.2973,120.1539,120.259,15135.0
2019-09-27 11:00:00,125.77,125.79,125.65,125.65,8475.0,120.2303,120.2495,120.1156,120.1156,8475.0
2019-09-27 11:05:00,125.61,125.69,125.57,125.61,4521.0,120.0774,120.1539,120.0392,120.0774,4521.0
2019-09-27 11:10:00,125.6,125.6,125.45,125.5,6770.0,120.0678,120.0678,119.9244,119.9722,6770.0
2019-09-27 11:15:00,125.52,125.53,125.31,125.31,3973.0,119.9914,120.0009,119.7906,119.7906,3973.0
2019-09-27 11:20:00,125.31,125.4,125.31,125.35,2300.0,119.7906,119.8766,119.7906,119.8288,2300.0
2019-09-27 11:25:00,125.34,125.34,125.16,125.16,4685.0,119.8193,119.8193,119.6472,119.6472,4685.0
2019-09-27 11:30:00,125.17,125.25,125.11,125.16,5825.0,119.6568,119.7332,119.5994,119.6472,5825.0
2019-09-27 11:35:00,125.17,125.26,124.54,124.77,12824.0,119.6568,119.7428,119.0545,119.2744,12824.0
2019-09-27 11:40:00,124.74,124.98,124.73,124.81,8819.0,119.2457,119.4751,119.2362,119.3126,8819.0
2019-09-27 11:45:00,124.79,125.02,124.79,124.96,3545.0,119.2935,119.5134,119.2935,119.456,3545.0
2019-09-27 11:50:00,124.98,125.03,124.9,124.94,3500.0,119.4751,119.5229,119.3987,119.4369,3500.0
2019-09-27 11:55:00,125.04,125.22,124.97,125.05,5481.0,119.5325,119.7046,119.4656,119.5421,5481.0
2019-09-27 12:00:00,125.07,125.07,124.91,124.91,3351.0,119.5612,119.5612,119.4082,119.4082,3351.0
2019-09-27 12:05:00,124.91,124.91,124.81,124.89,6804.0,119.4082,119.4082,119.3126,119.3891,6804.0
2019-09-27 12:10:00,124.91,124.96,124.8,124.93,6844.0,119.4082,119.456,119.3031,119.4273,6844.0
2019-09-27 12:15:00,124.88,124.97,124.74,124.84,5831.0,119.3795,119.4656,119.2457,119.3413,5831.0
2019-09-27 12:20:00,124.8,124.83,124.65,124.7,5799.0,119.3031,119.3317,119.1597,119.2075,5799.0
2019-09-27 12:25:00,124.7,124.71,124.58,124.59,8463.0,119.2075,119.217,119.0928,119.1023,8463.0
2019-09-27 12:30:00,124.57,124.66,124.54,124.63,3702.0,119.0832,119.1692,119.0545,119.1406,3702.0
2019-09-27 12:35:00,124.61,124.82,124.61,124.75,5885.0,119.1214,119.3222,119.1214,119.2553,5885.0
2019-09-27 12:40:00,124.78,124.8,124.62,124.62,3213.0,119.284,119.3031,119.131,119.131,3213.0
2019-09-27 12:45:00,124.63,124.68,124.45,124.45,3385.0,119.1406,119.1884,118.9685,118.9685,3385.0
2019-09-27 12:50:00,124.41,124.52,124.38,124.38,2500.0,118.9302,119.0354,118.9016,118.9016,2500.0
2019-09-27 12:55:00,124.4,124.48,124.25,124.26,8393.0,118.9207,118.9972,118.7773,118.7869,8393.0
2019-09-27 13:00:00,124.25,124.37,124.18,124.34,6577.0,118.7773,118.892,118.7104,118.8633,6577.0
2019-09-27 13:05:00,124.41,124.61,124.41,124.59,4620.0,118.9302,119.1214,118.9302,119.1023,4620.0
2019-09-27 13:10:00,124.55,124.57,124.48,124.49,2419.0,119.0641,119.0832,118.9972,119.0067,2419.0
2019-09-27 13:15:00,124.51,124.53,124.33,124.4,3149.0,119.0258,119.045,118.8538,118.9207,3149.0
2019-09-27 13:20:00,124.47,124.47,124.18,124.18,4422.0,118.9876,118.9876,118.7104,118.7104,4422.0
2019-09-27 13:25:00,124.2,124.29,124.16,124.29,6803.0,118.7295,118.8155,118.6913,118.8155,6803.0
2019-09-27 13:30:00,124.27,124.27,124.16,124.2,2690.0,118.7964,118.7964,118.6913,118.7295,2690.0
2019-09-27 13:35:00,124.26,124.35,124.24,124.33,3703.0,118.7869,118.8729,118.7677,118.8538,3703.0
2019-09-27 13:40:00,124.36,124.49,124.36,124.44,7380.0,118.8824,119.0067,118.8824,118.9589,7380.0
2019-09-27 13:45:00,124.46,124.49,124.39,124.39,10192.0,118.978,119.0067,118.9111,118.9111,10192.0
2019-09-27 13:50:00,124.36,124.4,124.29,124.39,11020.0,118.8824,118.9207,118.8155,118.9111,11020.0
2019-09-27 13:55:00,124.4,124.51,124.39,124.44,23839.0,118.9207,119.0258,118.9111,118.9589,23839.0
2019-09-27 14:00:00,124.43,124.43,124.24,124.25,6820.0,118.9494,118.9494,118.7677,118.7773,6820.0
2019-09-27 14:05:00,124.24,124.25,124.01,124.03,7991.0,118.7677,118.7773,118.5479,118.567,7991.0
2019-09-27 14:10:00,124.03,124.03,123.9,123.94,5344.0,118.567,118.567,118.4427,118.4809,5344.0
2019-09-27 14:15:00,123.98,124.01,123.81,123.84,4208.0,118.5192,118.5479,118.3567,118.3854,4208.0
2019-09-27 14:20:00,123.87,124.01,123.87,123.94,6846.0,118.414,118.5479,118.414,118.4809,6846.0
2019-09-27 14:25:00,123.91,123.96,123.87,123.89,5793.0,118.4523,118.5001,118.414,118.4332,5793.0
2019-09-27 14:30:00,123.89,124.0,123.88,123.91,5939.0,118.4332,118.5383,118.4236,118.4523,5939.0
2019-09-27 14:35:00,123.9,123.92,123.79,123.79,10247.0,118.4427,118.4618,118.3376,118.3376,10247.0
2019-09-27 14:40:00,123.78,123.87,123.77,123.83,7292.0,118.328,118.414,118.3184,118.3758,7292.0
2019-09-27 14:45:00,123.8,123.82,123.66,123.76,15866.0,118.3471,118.3662,118.2133,118.3089,15866.0
2019-09-27 14:50:00,123.76,123.78,123.58,123.64,6804.0,118.3089,118.328,118.1368,118.1942,6804.0
2019-09-27 14:55:00,123.64,123.68,123.49,123.52,53541.0,118.1942,118.2324,118.0508,118.0794,53541.0
2019-09-27 15:00:00,123.52,123.77,123.48,123.72,57954.0,118.0794,118.3184,118.0412,118.2706,57954.0
2019-09-27 15:05:00,123.75,123.83,123.57,123.58,21522.0,118.2993,118.3758,118.1272,118.1368,21522.0
2019-09-27 15:10:00,123.58,123.61,123.45,123.48,15973.0,118.1368,118.1655,118.0125,118.0412,15973.0
2019-09-27 15:15:00,123.46,123.79,123.43,123.75,22126.0,118.0221,118.3376,117.9934,118.2993,22126.0
2019-09-27 15:20:00,123.71,123.77,123.71,123.72,8921.0,118.2611,118.3184,118.2611,118.2706,8921.0
2019-09-27 15:25:00,123.71,123.71,123.56,123.58,8711.0,118.2611,118.2611,118.1177,118.1368,8711.0
2019-09-27 15:30:00,123.58,123.83,123.58,123.83,12758.0,118.1368,118.3758,118.1368,118.3758,12758.0
2019-09-27 15:35:00,123.83,123.95,123.8,123.94,15820.0,118.3758,118.4905,118.3471,118.4809,15820.0
2019-09-27 15:40:00,123.92,124.04,123.92,123.97,19510.0,118.4618,118.5765,118.4618,118.5096,19510.0
2019-09-27 15:45:00,123.98,124.05,123.89,123.89,26847.0,118.5192,118.5861,118.4332,118.4332,26847.0
2019-09-27 15:50:00,123.9,123.94,123.79,123.91,84464.0,118.4427,118.4809,118.3376,118.4523,84464.0
2019-09-27 15:55:00,123.9,123.91,123.75,123.9,98882.0,118.4427,118.4523,118.2993,118.4427,98882.0
2019-09-30 09:30:00,125.01,125.01,123.88,124.15,34362.0,119.5038,119.5038,118.4236,118.6817,34362.0
2019-09-30 09:35:00,124.24,124.26,123.87,124.0,12000.0,118.7677,118.7869,118.414,118.5383,12000.0
2019-09-30 09:40:00,124.15,124.61,124.11,124.61,7346.0,118.6817,119.1214,118.6435,119.1214,7346.0
2019-09-30 09:45:00,124.56,124.78,124.4,124.61,18830.0,119.0736,119.284,118.9207,119.1214,18830.0
2019-09-30 09:50:00,124.73,125.31,124.7,125.11,15628.0,119.2362,119.7906,119.2075,119.5994,15628.0
2019-09-30 09:55:00,125.05,125.05,124.81,124.85,7993.0,119.5421,119.5421,119.3126,119.3509,7993.0
2019-09-30 10:00:00,124.81,125.28,124.79,125.16,9811.0,119.3126,119.7619,119.2935,119.6472,9811.0
2019-09-30 10:05:00,125.15,125.27,124.85,124.86,20785.0,119.6377,119.7524,119.3509,119.3604,20785.0
2019-09-30 10:10:00,124.87,125.04,124.6,125.04,7054.0,119.37,119.5325,119.1119,119.5325,7054.0
2019-09-30 10:15:00,125.05,125.05,124.72,124.72,7829.0,119.5421,119.5421,119.2266,119.2266,7829.0
2019-09-30 10:20:00,124.75,124.75,124.54,124.58,3778.0,119.2553,119.2553,119.0545,119.0928,3778.0
2019-09-30 10:25:00,124.57,124.66,124.46,124.66,6923.0,119.0832,119.1692,118.978,119.1692,6923.0
2019-09-30 10:30:00,124.72,124.72,124.49,124.53,5467.0,119.2266,119.2266,119.0067,119.045,5467.0
2019-09-30 10:35:00,124.56,124.69,124.54,124.69,3310.0,119.0736,119.1979,119.0545,119.1979,3310.0
2019-09-30 10:40:00,124.71,124.83,124.67,124.76,4951.0,119.217,119.3317,119.1788,119.2648,4951.0
2019-09-30 10:45:00,124.74,124.74,124.46,124.54,8573.0,119.2457,119.2457,118.978,119.0545,8573.0
2019-09-30 10:50:00,124.54,124.66,124.45,124.61,5988.0,119.0545,119.1692,118.9685,119.1214,5988.0
2019-09-30 10:55:00,124.6,124.64,124.4,124.45,4395.0,119.1119,119.1501,118.9207,118.9685,4395.0
2019-09-30 11:00:00,124.42,124.42,124.16,124.18,11649.0,118.9398,118.9398,118.6913,118.7104,11649.0
2019-09-30 11:05:00,124.12,124.18,123.99,124.08,15309.0,118.653,118.7104,118.5287,118.6148,15309.0
2019-09-30 11:10:00,124.04,124.08,123.99,124.03,5604.0,118.5765,118.6148,118.5287,118.567,5604.0
2019-09-30 11:15:00,123.98,124.08,123.94,123.98,11075.0,118.5192,118.6148,118.4809,118.5192,11075.0
2019-09-30 11:20:00,123.98,124.11,123.97,124.03,7299.0,118.5192,118.6435,118.5096,118.567,7299.0
2019-09-30 11:25:00,124.04,124.11,123.99,124.07,26303.0,118.5765,118.6435,118.5287,118.6052,26303.0
2019-09-30 11:30:00,124.07,124.17,124.06,124.13,21548.0,118.6052,118.7008,118.5957,118.6626,21548.0
2019-09-30 11:35:00,124.11,124.35,124.1,124.34,6947.0,118.6435,118.8729,118.6339,118.8633,6947.0
2019-09-30 11:40:00,124.36,124.49,124.35,124.42,6312.0,118.8824,119.0067,118.8729,118.9398,6312.0
2019-09-30 11:45:00,124.43,124.54,124.42,124.49,4276.0,118.9494,119.0545,118.9398,119.0067,4276.0
2019-09-30 11:50:00,124.53,124.67,124.51,124.63,3528.0,119.045,119.1788,119.0258,119.1406,3528.0
2019-09-30 11:55:00,124.67,124.79,124.65,124.74,3941.0,119.1788,119.2935,119.1597,119.2457,3941.0
2019-09-30 12:00:00,124.72,124.86,124.7,124.7,6617.0,119.2266,119.3604,119.2075,119.2075,6617.0
2019-09-30 12:05:00,124.78,124.89,124.72,124.83,3959.0,119.284,119.3891,119.2266,119.3317,3959.0
2019-09-30 12:10:00,124.81,124.93,124.79,124.88,6151.0,119.3126,119.4273,119.2935,119.3795,6151.0
2019-09-30 12:15:00,124.87,124.87,124.8,124.83,2821.0,119.37,119.37,119.3031,119.3317,2821.0
2019-09-30 12:20:00,124.91,124.99,124.88,124.94,5197.0,119.4082,119.4847,119.3795,119.4369,5197.0
2019-09-30 12:25:00,124.95,124.98,124.88,124.9,3011.0,119.4465,119.4751,119.3795,119.3987,3011.0
2019-09-30 12:30:00,124.92,124.92,124.79,124.87,5767.0,119.4178,119.4178,119.2935,119.37,5767.0
2019-09-30 12:35:00,124.83,124.86,124.73,124.76,4961.0,119.3317,119.3604,119.2362,119.2648,4961.0
2019-09-30 12:40:00,124.79,124.89,124.79,124.84,4545.0,119.2935,119.3891,119.2935,119.3413,4545.0
2019-09-30 12:45:00,124.79,124.83,124.71,124.71,3086.0,119.2935,119.3317,119.217,119.217,3086.0
2019-09-30 12:50:00,124.7,124.71,124.61,124.62,2446.0,119.2075,119.217,119.1214,119.131,2446.0
2019-09-30 12:55:00,124.63,124.63,124.52,124.58,4137.0,119.1406,119.1406,119.0354,119.0928,4137.0
2019-09-30 13:00:00,124.58,124.68,124.58,124.61,12088.0,119.0928,119.1884,119.0928,119.1214,12088.0
2019-09-30 13:05:00,124.65,124.76,124.63,124.64,12234.0,119.1597,119.2648,119.1406,119.1501,12234.0
2019-09-30 13:10:00,124.64,124.66,124.6,124.62,11075.0,119.1501,119.1692,119.1119,119.131,11075.0
2019-09-30 13:15:00,124.62,124.89,124.62,124.86,14712.0,119.131,119.3891,119.131,119.3604,14712.0
2019-09-30 13:20:00,124.84,125.09,124.83,124.95,8070.0,119.3413,119.5803,119.3317,119.4465,8070.0
2019-09-30 13:25:00,124.95,125.01,124.9,124.94,4583.0,119.4465,119.5038,119.3987,119.4369,4583.0
2019-09-30 13:30:00,124.95,125.06,124.94,124.99,4138.0,119.4465,119.5516,119.4369,119.4847,4138.0
2019-09-30 13:35:00,124.99,125.08,124.95,125.06,8393.0,119.4847,119.5707,119.4465,119.5516,8393.0
2019-09-30 13:40:00,125.06,125.23,125.03,125.04,9850.0,119.5516,119.7141,119.5229,119.5325,9850.0
2019-09-30 13:45:00,125.04,125.22,125.04,125.22,2502.0,119.5325,119.7046,119.5325,119.7046,2502.0
2019-09-30 13:50:00,125.19,125.21,125.1,125.1,5637.0,119.6759,119.695,119.5899,119.5899,5637.0
2019-09-30 13:55:00,125.08,125.14,124.99,124.99,7795.0,119.5707,119.6281,119.4847,119.4847,7795.0
2019-09-30 14:00:00,124.96,125.06,124.92,124.93,11014.0,119.456,119.5516,119.4178,119.4273,11014.0
2019-09-30 14:05:00,124.92,124.94,124.91,124.92,10803.0,119.4178,119.4369,119.4082,119.4178,10803.0
2019-09-30 14:10:00,124.93,125.04,124.87,125.03,12179.0,119.4273,119.5325,119.37,119.5229,12179.0
2019-09-30 14:15:00,125.03,125.28,125.02,125.2,9376.0,119.5229,119.7619,119.5134,119.6855,9376.0
2019-09-30 14:20:00,125.2,125.2,125.12,125.2,8255.0,119.6855,119.6855,119.609,119.6855,8255.0
2019-09-30 14:25:00,125.16,125.2,125.09,125.2,6049.0,119.6472,119.6855,119.5803,119.6855,6049.0
2019-09-30 14:30:00,125.2,125.2,124.88,124.9,29886.0,119.6855,119.6855,119.3795,119.3987,29886.0
2019-09-30 14:35:00,124.9,124.94,124.82,124.91,6115.0,119.3987,119.4369,119.3222,119.4082,6115.0
2019-09-30 14:40:00,124.92,124.96,124.91,124.94,10992.0,119.4178,119.456,119.4082,119.4369,10992.0
2019-09-30 14:45:00,124.94,125.0,124.89,124.9,4956.0,119.4369,119.4943,119.3891,119.3987,4956.0
2019-09-30 14:50:00,124.88,124.95,124.84,124.94,4695.0,119.3795,119.4465,119.3413,119.4369,4695.0
2019-09-30 14:55:00,124.91,124.92,124.76,124.77,7253.0,119.4082,119.4178,119.2648,119.2744,7253.0
2019-09-30 15:00:00,124.78,124.79,124.64,124.66,7896.0,119.284,119.2935,119.1501,119.1692,7896.0
2019-09-30 15:05:00,124.66,124.73,124.64,124.69,6381.0,119.1692,119.2362,119.1501,119.1979,6381.0
2019-09-30 15:10:00,124.71,124.77,124.67,124.73,8799.0,119.217,119.2744,119.1788,119.2362,8799.0
2019-09-30 15:15:00,124.68,124.78,124.68,124.75,8464.0,119.1884,119.284,119.1884,119.2553,8464.0
2019-09-30 15:20:00,124.76,124.86,124.69,124.83,15009.0,119.2648,119.3604,119.1979,119.3317,15009.0
2019-09-30 15:25:00,124.85,124.86,124.69,124.71,12398.0,119.3509,119.3604,119.1979,119.217,12398.0
2019-09-30 15:30:00,124.7,124.7,124.44,124.46,20240.0,119.2075,119.2075,118.9589,118.978,20240.0
2019-09-30 15:35:00,124.44,124.46,124.3,124.37,41206.0,118.9589,118.978,118.8251,118.892,41206.0
2019-09-30 15:40:00,124.38,124.4,124.32,124.38,32147.0,118.9016,118.9207,118.8442,118.9016,32147.0
2019-09-30 15:45:00,124.38,124.54,124.24,124.32,28362.0,118.9016,119.0545,118.7677,118.8442,28362.0
2019-09-30 15:50:00,124.31,124.53,124.3,124.36,61083.0,118.8347,119.045,118.8251,118.8824,61083.0
2019-09-30 15:55:00,124.37,124.64,124.34,124.56,106904.0,118.892,119.1501,118.8633,119.0736,106904.0
2019-10-01 09:30:00,124.99,125.45,124.59,125.24,86296.0,119.4847,119.9244,119.1023,119.7237,86296.0
2019-10-01 09:35:00,125.4,125.4,125.03,125.16,5950.0,119.8766,119.8766,119.5229,119.6472,5950.0
2019-10-01 09:40:00,125.16,125.16,124.74,124.98,5156.0,119.6472,119.6472,119.2457,119.4751,5156.0
2019-10-01 09:45:00,125.23,125.29,124.94,125.1,9925.0,119.7141,119.7715,119.4369,119.5899,9925.0
2019-10-01 09:50:00,125.09,125.19,124.95,125.17,4526.0,119.5803,119.6759,119.4465,119.6568,4526.0
2019-10-01 09:55:00,125.14,125.26,125.04,125.14,4741.0,119.6281,119.7428,119.5325,119.6281,4741.0
2019-10-01 10:00:00,125.12,125.18,124.75,125.09,13597.0,119.609,119.6663,119.2553,119.5803,13597.0
2019-10-01 10:05:00,125.01,125.15,124.82,124.82,6832.0,119.5038,119.6377,119.3222,119.3222,6832.0
2019-10-01 10:10:00,124.9,125.05,124.82,124.85,2825.0,119.3987,119.5421,119.3222,119.3509,2825.0
2019-10-01 10:15:00,124.83,125.0,124.83,124.88,12729.0,119.3317,119.4943,119.3317,119.3795,12729.0
2019-10-01 10:20:00,124.88,124.9,124.64,124.88,38696.0,119.3795,119.3987,119.1501,119.3795,38696.0
2019-10-01 10:25:00,124.87,125.15,124.8,125.15,6811.0,119.37,119.6377,119.3031,119.6377,6811.0
2019-10-01 10:30:00,125.14,125.22,125.08,125.2,7886.0,119.6281,119.7046,119.5707,119.6855,7886.0
2019-10-01 10:35:00,125.17,125.77,125.17,125.65,17262.0,119.6568,120.2303,119.6568,120.1156,17262.0
2019-10-01 10:40:00,125.68,125.69,125.51,125.55,9124.0,120.1443,120.1539,119.9818,120.02,9124.0
2019-10-01 10:45:00,125.54,125.72,125.54,125.61,7479.0,120.0105,120.1825,120.0105,120.0774,7479.0
2019-10-01 10:50:00,125.61,125.92,125.57,125.92,4239.0,120.0774,120.3737,120.0392,120.3737,4239.0
2019-10-01 10:55:00,125.87,126.12,125.77,125.78,13607.0,120.3259,120.5649,120.2303,120.2399,13607.0
2019-10-01 11:00:00,125.74,125.84,125.6,125.63,11147.0,120.2017,120.2973,120.0678,120.0965,11147.0
2019-10-01 11:05:00,125.65,125.69,125.48,125.68,20284.0,120.1156,120.1539,119.9531,120.1443,20284.0
2019-10-01 11:10:00,125.68,125.68,125.37,125.37,9526.0,120.1443,120.1443,119.848,119.848,9526.0
2019-10-01 11:15:00,125.36,125.39,125.22,125.36,16796.0,119.8384,119.8671,119.7046,119.8384,16796.0
2019-10-01 11:20:00,125.33,125.47,125.33,125.46,1707.0,119.8097,119.9436,119.8097,119.934,1707.0
2019-10-01 11:25:00,125.49,125.58,125.45,125.53,5971.0,119.9627,120.0487,119.9244,120.0009,5971.0
2019-10-01 11:30:00,125.54,125.63,125.51,125.58,7956.0,120.0105,120.0965,119.9818,120.0487,7956.0
2019-10-01 11:35:00,125.62,125.62,125.45,125.5,5513.0,120.087,120.087,119.9244,119.9722,5513.0
2019-10-01 11:40:00,125.5,125.51,125.35,125.47,5653.0,119.9722,119.9818,119.8288,119.9436,5653.0
2019-10-01 11:45:00,125.46,125.5,125.34,125.37,6731.0,119.934,119.9722,119.8193,119.848,6731.0
2019-10-01 11:50:00,125.35,125.37,125.25,125.28,6253.0,119.8288,119.848,119.7332,119.7619,6253.0
2019-10-01 11:55:00,125.27,125.32,125.22,125.3,2755.0,119.7524,119.8002,119.7046,119.781,2755.0
2019-10-01 12:00:00,125.29,125.29,125.19,125.23,11326.0,119.7715,119.7715,119.6759,119.7141,11326.0
2019-10-01 12:05:00,125.23,125.23,125.04,125.04,12637.0,119.7141,119.7141,119.5325,119.5325,12637.0
2019-10-01 12:10:00,125.05,125.05,124.92,124.96,5921.0,119.5421,119.5421,119.4178,119.456,5921.0
2019-10-01 12:15:00,124.96,125.12,124.95,125.04,3388.0,119.456,119.609,119.4465,119.5325,3388.0
2019-10-01 12:20:00,125.1,125.16,125.07,125.07,4026.0,119.5899,119.6472,119.5612,119.5612,4026.0
2019-10-01 12:25:00,125.03,125.18,124.97,125.03,4997.0,119.5229,119.6663,119.4656,119.5229,4997.0
2019-10-01 12:30:00,125.06,125.15,124.93,124.96,8426.0,119.5516,119.6377,119.4273,119.456,8426.0
2019-10-01 12:35:00,124.97,125.09,124.96,124.98,3522.0,119.4656,119.5803,119.456,119.4751,3522.0
2019-10-01 12:40:00,124.97,125.06,124.97,125.03,3831.0,119.4656,119.5516,119.4656,119.5229,3831.0
2019-10-01 12:45:00,125.03,125.06,124.91,124.98,3691.0,119.5229,119.5516,119.4082,119.4751,3691.0
2019-10-01 12:50:00,125.03,125.04,124.9,124.98,5306.0,119.5229,119.5325,119.3987,119.4751,5306.0
2019-10-01 12:55:00,125.02,125.04,124.91,124.95,7589.0,119.5134,119.5325,119.4082,119.4465,7589.0
2019-10-01 13:00:00,124.97,125.0,124.93,124.97,4108.0,119.4656,119.4943,119.4273,119.4656,4108.0
2019-10-01 13:05:00,124.95,124.95,124.85,124.9,4522.0,119.4465,119.4465,119.3509,119.3987,4522.0
2019-10-01 13:10:00,124.87,124.87,124.7,124.71,3477.0,119.37,119.37,119.2075,119.217,3477.0
2019-10-01 13:15:00,124.72,124.72,124.67,124.68,3442.0,119.2266,119.2266,119.1788,119.1884,3442.0
2019-10-01 13:20:00,124.67,124.78,124.67,124.7,4291.0,119.1788,119.284,119.1788,119.2075,4291.0
2019-10-01 13:25:00,124.68,124.8,124.64,124.69,9511.0,119.1884,119.3031,119.1501,119.1979,9511.0
2019-10-01 13:30:00,124.67,124.72,124.53,124.54,15994.0,119.1788,119.2266,119.045,119.0545,15994.0
2019-10-01 13:35:00,124.56,124.65,124.56,124.64,10468.0,119.0736,119.1597,119.0736,119.1501,10468.0
2019-10-01 13:40:00,124.66,124.71,124.62,124.7,4966.0,119.1692,119.217,119.131,119.2075,4966.0
2019-10-01 13:45:00,124.69,124.86,124.65,124.84,5217.0,119.1979,119.3604,119.1597,119.3413,5217.0
2019-10-01 13:50:00,124.85,124.92,124.75,124.75,24292.0,119.3509,119.4178,119.2553,119.2553,24292.0
2019-10-01 13:55:00,124.75,124.86,124.72,124.84,14707.0,119.2553,119.3604,119.2266,119.3413,14707.0
2019-10-01 14:00:00,124.84,124.89,124.76,124.88,5516.0,119.3413,119.3891,119.2648,119.3795,5516.0
2019-10-01 14:05:00,124.85,124.85,124.72,124.74,6861.0,119.3509,119.3509,119.2266,119.2457,6861.0
2019-10-01 14:10:00,124.78,125.05,124.73,125.03,9275.0,119.284,119.5421,119.2362,119.5229,9275.0
2019-10-01 14:15:00,125.0,125.13,124.97,125.13,54640.0,119.4943,119.6185,119.4656,119.6185,54640.0
2019-10-01 14:20:00,125.14,125.17,125.1,125.14,6568.0,119.6281,119.6568,119.5899,119.6281,6568.0
2019-10-01 14:25:00,125.14,125.15,124.89,124.94,8464.0,119.6281,119.6377,119.3891,119.4369,8464.0
2019-10-01 14:30:00,124.98,125.11,124.98,125.08,5887.0,119.4751,119.5994,119.4751,119.5707,5887.0
2019-10-01 14:35:00,125.11,125.19,125.07,125.16,14877.0,119.5994,119.6759,119.5612,119.6472,14877.0
2019-10-01 14:40:00,125.19,125.27,125.16,125.26,16723.0,119.6759,119.7524,119.6472,119.7428,16723.0
2019-10-01 14:45:00,125.26,125.38,125.23,125.25,17651.0,119.7428,119.8575,119.7141,119.7332,17651.0
2019-10-01 14:50:00,125.25,125.34,125.21,125.32,6539.0,119.7332,119.8193,119.695,119.8002,6539.0
2019-10-01 14:55:00,125.32,125.34,125.22,125.26,9017.0,119.8002,119.8193,119.7046,119.7428,9017.0
2019-10-01 15:00:00,125.28,125.4,125.26,125.4,7385.0,119.7619,119.8766,119.7428,119.8766,7385.0
2019-10-01 15:05:00,125.4,125.62,125.38,125.58,12497.0,119.8766,120.087,119.8575,120.0487,12497.0
2019-10-01 15:10:00,125.56,125.59,125.28,125.33,14121.0,120.0296,120.0583,119.7619,119.8097,14121.0
2019-10-01 15:15:00,125.28,125.33,125.18,125.21,24668.0,119.7619,119.8097,119.6663,119.695,24668.0
2019-10-01 15:20:00,125.19,125.21,125.08,125.13,7969.0,119.6759,119.695,119.5707,119.6185,7969.0
2019-10-01 15:25:00,125.18,125.28,125.15,125.27,6874.0,119.6663,119.7619,119.6377,119.7524,6874.0
2019-10-01 15:30:00,125.26,125.3,125.13,125.3,13783.0,119.7428,119.781,119.6185,119.781,13783.0
2019-10-01 15:35:00,125.29,125.34,125.1,125.14,26708.0,119.7715,119.8193,119.5899,119.6281,26708.0
2019-10-01 15:40:00,125.14,125.14,125.01,125.1,11870.0,119.6281,119.6281,119.5038,119.5899,11870.0
2019-10-01 15:45:00,125.12,125.16,125.06,125.14,27544.0,119.609,119.6472,119.5516,119.6281,27544.0
2019-10-01 15:50:00,125.12,125.26,125.1,125.24,28193.0,119.609,119.7428,119.5899,119.7237,28193.0
2019-10-01 15:55:00,125.24,125.27,125.06,125.06,85345.0,119.7237,119.7524,119.5516,119.5516,85345.0
2019-10-02 09:30:00,124.12,125.2,124.12,124.65,39630.0,118.653,119.6855,118.653,119.1597,39630.0
2019-10-02 09:35:00,124.71,124.79,123.79,123.91,11038.0,119.217,119.2935,118.3376,118.4523,11038.0
2019-10-02 09:40:00,123.91,124.37,123.9,124.1,13080.0,118.4523,118.892,118.4427,118.6339,13080.0
2019-10-02 09:45:00,123.93,123.98,123.74,123.91,9182.0,118.4714,118.5192,118.2898,118.4523,9182.0
2019-10-02 09:50:00,123.89,123.89,123.45,123.47,22956.0,118.4332,118.4332,118.0125,118.0317,22956.0
2019-10-02 09:55:00,123.47,123.58,123.21,123.58,8367.0,118.0317,118.1368,117.7831,118.1368,8367.0
2019-10-02 10:00:00,123.49,123.49,122.78,123.14,10761.0,118.0508,118.0508,117.372,117.7162,10761.0
2019-10-02 10:05:00,123.17,123.3,122.7,123.04,24833.0,117.7449,117.8691,117.2956,117.6206,24833.0
2019-10-02 10:10:00,122.95,122.97,122.6,122.88,17525.0,117.5346,117.5537,117.2,117.4676,17525.0
2019-10-02 10:15:00,122.94,123.03,122.8,122.87,17918.0,117.525,117.611,117.3912,117.4581,17918.0
2019-10-02 10:20:00,122.87,122.94,122.69,122.8,14289.0,117.4581,117.525,117.286,117.3912,14289.0
2019-10-02 10:25:00,122.74,122.82,122.58,122.78,8847.0,117.3338,117.4103,117.1809,117.372,8847.0
2019-10-02 10:30:00,122.77,122.8,122.51,122.8,14286.0,117.3625,117.3912,117.1139,117.3912,14286.0
2019-10-02 10:35:00,122.78,122.91,122.68,122.83,9001.0,117.372,117.4963,117.2764,117.4198,9001.0
2019-10-02 10:40:00,122.79,122.92,122.68,122.77,10442.0,117.3816,117.5059,117.2764,117.3625,10442.0
2019-10-02 10:45:00,122.76,122.78,122.5,122.55,10926.0,117.3529,117.372,117.1044,117.1522,10926.0
2019-10-02 10:50:00,122.51,122.68,122.36,122.68,8719.0,117.1139,117.2764,116.9705,117.2764,8719.0
2019-10-02 10:55:00,122.65,122.83,122.63,122.72,3895.0,117.2478,117.4198,117.2286,117.3147,3895.0
2019-10-02 11:00:00,122.67,122.85,122.64,122.85,7829.0,117.2669,117.439,117.2382,117.439,7829.0
2019-10-02 11:05:00,122.83,123.08,122.78,123.01,6112.0,117.4198,117.6588,117.372,117.5919,6112.0
2019-10-02 11:10:00,123.03,123.04,122.76,122.81,4397.0,117.611,117.6206,117.3529,117.4007,4397.0
2019-10-02 11:15:00,122.79,123.0,122.67,122.94,6331.0,117.3816,117.5824,117.2669,117.525,6331.0
2019-10-02 11:20:00,122.99,123.06,122.85,123.05,6959.0,117.5728,117.6397,117.439,117.6301,6959.0
2019-10-02 11:25:00,123.1,123.14,122.87,122.96,3654.0,117.6779,117.7162,117.4581,117.5441,3654.0
2019-10-02 11:30:00,122.94,122.99,122.73,122.83,10134.0,117.525,117.5728,117.3242,117.4198,10134.0
2019-10-02 11:35:00,122.84,122.98,122.73,122.97,5333.0,117.4294,117.5632,117.3242,117.5537,5333.0
2019-10-02 11:40:00,122.95,123.03,122.91,122.95,4795.0,117.5346,117.611,117.4963,117.5346,4795.0
2019-10-02 11:45:00,122.96,123.0,122.85,122.9,5246.0,117.5441,117.5824,117.439,117.4868,5246.0
2019-10-02 11:50:00,122.92,123.13,122.92,123.08,4501.0,117.5059,117.7066,117.5059,117.6588,4501.0
2019-10-02 11:55:00,123.1,123.19,123.06,123.19,4141.0,117.6779,117.764,117.6397,117.764,4141.0
2019-10-02 12:00:00,123.15,123.17,122.97,123.14,6240.0,117.7257,117.7449,117.5537,117.7162,6240.0
2019-10-02 12:05:00,123.15,123.23,123.15,123.2,4965.0,117.7257,117.8022,117.7257,117.7735,4965.0
2019-10-02 12:10:00,123.19,123.21,123.03,123.03,7601.0,117.764,117.7831,117.611,117.611,7601.0
2019-10-02 12:15:00,123.07,123.14,122.98,123.03,5965.0,117.6493,117.7162,117.5632,117.611,5965.0
2019-10-02 12:20:00,123.03,123.08,122.95,123.04,7153.0,117.611,117.6588,117.5346,117.6206,7153.0
2019-10-02 12:25:00,123.04,123.06,122.63,122.68,13712.0,117.6206,117.6397,117.2286,117.2764,13712.0
2019-10-02 12:30:00,122.7,122.7,122.25,122.26,22180.0,117.2956,117.2956,116.8654,116.8749,22180.0
2019-10-02 12:35:00,122.29,122.43,122.24,122.33,9577.0,116.9036,117.0375,116.8558,116.9419,9577.0
2019-10-02 12:40:00,122.32,122.32,122.11,122.13,18166.0,116.9323,116.9323,116.7316,116.7507,18166.0
2019-10-02 12:45:00,122.11,122.12,121.93,121.97,12764.0,116.7316,116.7411,116.5595,116.5977,12764.0
2019-10-02 12:50:00,121.99,122.02,121.9,121.99,7766.0,116.6168,116.6455,116.5308,116.6168,7766.0
2019-10-02 12:55:00,121.98,122.08,121.96,122.04,8445.0,116.6073,116.7029,116.5882,116.6646,8445.0
2019-10-02 13:00:00,122.01,122.03,121.92,121.96,6225.0,116.636,116.6551,116.5499,116.5882,6225.0
2019-10-02 13:05:00,122.0,122.05,121.91,122.03,8210.0,116.6264,116.6742,116.5404,116.6551,8210.0
2019-10-02 13:10:00,122.05,122.1,121.98,121.98,4620.0,116.6742,116.722,116.6073,116.6073,4620.0
2019-10-02 13:15:00,121.97,122.01,121.89,121.9,8664.0,116.5977,116.636,116.5212,116.5308,8664.0
2019-10-02 13:20:00,121.86,121.91,121.82,121.82,5073.0,116.4926,116.5404,116.4543,116.4543,5073.0
2019-10-02 13:25:00,121.85,122.02,121.85,122.02,9836.0,116.483,116.6455,116.483,116.6455,9836.0
2019-10-02 13:30:00,122.0,122.05,121.85,121.86,7500.0,116.6264,116.6742,116.483,116.4926,7500.0
2019-10-02 13:35:00,121.88,121.92,121.84,121.88,11174.0,116.5117,116.5499,116.4734,116.5117,11174.0
2019-10-02 13:40:00,121.85,121.89,121.8,121.82,7502.0,116.483,116.5212,116.4352,116.4543,7502.0
2019-10-02 13:45:00,121.8,121.86,121.72,121.72,8021.0,116.4352,116.4926,116.3587,116.3587,8021.0
2019-10-02 13:50:00,121.72,121.73,121.66,121.69,6198.0,116.3587,116.3683,116.3014,116.3301,6198.0
2019-10-02 13:55:00,121.7,121.78,121.67,121.7,10854.0,116.3396,116.4161,116.3109,116.3396,10854.0
2019-10-02 14:00:00,121.69,121.78,121.57,121.71,12856.0,116.3301,116.4161,116.2153,116.3492,12856.0
2019-10-02 14:05:00,121.71,121.77,121.58,121.77,7469.0,116.3492,116.4065,116.2249,116.4065,7469.0
2019-10-02 14:10:00,121.77,121.94,121.76,121.93,6367.0,116.4065,116.569,116.397,116.5595,6367.0
2019-10-02 14:15:00,122.0,122.06,121.93,122.02,7890.0,116.6264,116.6838,116.5595,116.6455,7890.0
2019-10-02 14:20:00,122.01,122.16,121.95,122.15,7808.0,116.636,116.7794,116.5786,116.7698,7808.0
2019-10-02 14:25:00,122.15,122.19,122.11,122.16,9199.0,116.7698,116.808,116.7316,116.7794,9199.0
2019-10-02 14:30:00,122.17,122.25,122.09,122.25,8753.0,116.7889,116.8654,116.7124,116.8654,8753.0
2019-10-02 14:35:00,122.23,122.42,122.23,122.42,13684.0,116.8463,117.0279,116.8463,117.0279,13684.0
2019-10-02 14:40:00,122.52,122.7,122.45,122.57,8028.0,117.1235,117.2956,117.0566,117.1713,8028.0
2019-10-02 14:45:00,122.59,122.76,122.57,122.57,7845.0,117.1904,117.3529,117.1713,117.1713,7845.0
2019-10-02 14:50:00,122.55,122.58,122.43,122.47,8789.0,117.1522,117.1809,117.0375,117.0757,8789.0
2019-10-02 14:55:00,122.47,122.6,122.47,122.58,9931.0,117.0757,117.2,117.0757,117.1809,9931.0
2019-10-02 15:00:00,122.6,122.65,122.42,122.43,9534.0,117.2,117.2478,117.0279,117.0375,9534.0
2019-10-02 15:05:00,122.43,122.61,122.4,122.61,11835.0,117.0375,117.2095,117.0088,117.2095,11835.0
2019-10-02 15:10:00,122.61,122.78,122.6,122.75,10559.0,117.2095,117.372,117.2,117.3434,10559.0
2019-10-02 15:15:00,122.76,122.78,122.67,122.73,27142.0,117.3529,117.372,117.2669,117.3242,27142.0
2019-10-02 15:20:00,122.73,122.86,122.64,122.72,21923.0,117.3242,117.4485,117.2382,117.3147,21923.0
2019-10-02 15:25:00,122.72,122.76,122.57,122.6,8153.0,117.3147,117.3529,117.1713,117.2,8153.0
2019-10-02 15:30:00,122.59,122.73,122.47,122.68,19602.0,117.1904,117.3242,117.0757,117.2764,19602.0
2019-10-02 15:35:00,122.66,122.71,122.43,122.46,14281.0,117.2573,117.3051,117.0375,117.0661,14281.0
2019-10-02 15:40:00,122.45,122.48,122.37,122.37,15770.0,117.0566,117.0853,116.9801,116.9801,15770.0
2019-10-02 15:45:00,122.39,122.45,122.2,122.21,29462.0,116.9992,117.0566,116.8176,116.8271,29462.0
2019-10-02 15:50:00,122.2,122.3,122.12,122.3,37802.0,116.8176,116.9132,116.7411,116.9132,37802.0
2019-10-02 15:55:00,122.28,122.33,122.09,122.33,65227.0,116.8941,116.9419,116.7124,116.9419,65227.0
2019-10-03 09:30:00,121.95,123.38,121.9,122.72,33837.0,116.5786,117.9456,116.5308,117.3147,33837.0
2019-10-03 09:35:00,123.23,123.24,122.87,123.08,8024.0,117.8022,117.8118,117.4581,117.6588,8024.0
2019-10-03 09:40:00,123.06,123.49,123.05,123.49,4137.0,117.6397,118.0508,117.6301,118.0508,4137.0
2019-10-03 09:45:00,123.42,123.5,123.18,123.36,8750.0,117.9839,118.0603,117.7544,117.9265,8750.0
2019-10-03 09:50:00,123.24,123.5,123.12,123.44,5556.0,117.8118,118.0603,117.6971,118.003,5556.0
2019-10-03 09:55:00,123.39,123.6,123.28,123.41,4326.0,117.9552,118.1559,117.85,117.9743,4326.0
2019-10-03 10:00:00,123.36,123.42,122.45,122.71,32360.0,117.9265,117.9839,117.0566,117.3051,32360.0
2019-10-03 10:05:00,122.59,122.69,122.22,122.45,23541.0,117.1904,117.286,116.8367,117.0566,23541.0
2019-10-03 10:10:00,122.45,122.67,122.33,122.67,16734.0,117.0566,117.2669,116.9419,117.2669,16734.0
2019-10-03 10:15:00,122.67,123.02,122.61,122.75,15040.0,117.2669,117.6015,117.2095,117.3434,15040.0
2019-10-03 10:20:00,122.73,123.15,122.73,122.87,17259.0,117.3242,117.7257,117.3242,117.4581,17259.0
2019-10-03 10:25:00,122.84,123.56,122.84,123.46,9377.0,117.4294,118.1177,117.4294,118.0221,9377.0
2019-10-03 10:30:00,123.55,123.67,123.44,123.54,4648.0,118.1081,118.2228,118.003,118.0986,4648.0
2019-10-03 10:35:00,123.62,123.89,123.62,123.76,6150.0,118.175,118.4332,118.175,118.3089,6150.0
2019-10-03 10:40:00,123.69,123.85,123.62,123.75,17548.0,118.242,118.3949,118.175,118.2993,17548.0
2019-10-03 10:45:00,123.76,123.85,123.64,123.69,3053.0,118.3089,118.3949,118.1942,118.242,3053.0
2019-10-03 10:50:00,123.77,123.77,123.41,123.41,7635.0,118.3184,118.3184,117.9743,117.9743,7635.0
2019-10-03 10:55:00,123.52,123.76,123.36,123.55,16029.0,118.0794,118.3089,117.9265,118.1081,16029.0
2019-10-03 11:00:00,123.53,123.76,123.47,123.52,9212.0,118.089,118.3089,118.0317,118.0794,9212.0
2019-10-03 11:05:00,123.6,124.07,123.55,124.07,24497.0,118.1559,118.6052,118.1081,118.6052,24497.0
2019-10-03 11:10:00,124.0,124.07,123.83,123.96,11865.0,118.5383,118.6052,118.3758,118.5001,11865.0
2019-10-03 11:15:00,123.96,124.22,123.96,124.21,12139.0,118.5001,118.7486,118.5001,118.7391,12139.0
2019-10-03 11:20:00,124.18,124.22,123.96,124.0,9432.0,118.7104,118.7486,118.5001,118.5383,9432.0
2019-10-03 11:25:00,124.03,124.24,124.03,124.22,4450.0,118.567,118.7677,118.567,118.7486,4450.0
2019-10-03 11:30:00,124.18,124.31,124.12,124.2,7719.0,118.7104,118.8347,118.653,118.7295,7719.0
2019-10-03 11:35:00,124.17,124.32,124.06,124.07,8280.0,118.7008,118.8442,118.5957,118.6052,8280.0
2019-10-03 11:40:00,124.08,124.63,124.07,124.63,16007.0,118.6148,119.1406,118.6052,119.1406,16007.0
2019-10-03 11:45:00,124.63,124.65,124.3,124.35,12371.0,119.1406,119.1597,118.8251,118.8729,12371.0
2019-10-03 11:50:00,124.45,124.49,124.26,124.37,9195.0,118.9685,119.0067,118.7869,118.892,9195.0
2019-10-03 11:55:00,124.35,124.47,124.3,124.36,5381.0,118.8729,118.9876,118.8251,118.8824,5381.0
2019-10-03 12:00:00,124.39,124.48,124.3,124.3,8257.0,118.9111,118.9972,118.8251,118.8251,8257.0
2019-10-03 12:05:00,124.31,124.48,124.27,124.3,4343.0,118.8347,118.9972,118.7964,118.8251,4343.0
2019-10-03 12:10:00,124.33,124.38,124.27,124.27,3440.0,118.8538,118.9016,118.7964,118.7964,3440.0
2019-10-03 12:15:00,124.27,124.27,123.97,123.97,12651.0,118.7964,118.7964,118.5096,118.5096,12651.0
2019-10-03 12:20:00,123.98,124.0,123.83,123.96,3891.0,118.5192,118.5383,118.3758,118.5001,3891.0
2019-10-03 12:25:00,124.0,124.19,123.93,124.19,6202.0,118.5383,118.7199,118.4714,118.7199,6202.0
2019-10-03 12:30:00,124.17,124.21,124.1,124.13,5196.0,118.7008,118.7391,118.6339,118.6626,5196.0
2019-10-03 12:35:00,124.1,124.14,124.06,124.14,2401.0,118.6339,118.6721,118.5957,118.6721,2401.0
2019-10-03 12:40:00,124.14,124.24,124.14,124.22,2747.0,118.6721,118.7677,118.6721,118.7486,2747.0
2019-10-03 12:45:00,124.21,124.39,124.2,124.38,15653.0,118.7391,118.9111,118.7295,118.9016,15653.0
2019-10-03 12:50:00,124.38,124.45,124.24,124.32,6909.0,118.9016,118.9685,118.7677,118.8442,6909.0
2019-10-03 12:55:00,124.35,124.51,124.33,124.45,7787.0,118.8729,119.0258,118.8538,118.9685,7787.0
2019-10-03 13:00:00,124.45,124.52,124.34,124.36,5864.0,118.9685,119.0354,118.8633,118.8824,5864.0
2019-10-03 13:05:00,124.33,124.37,124.26,124.32,5129.0,118.8538,118.892,118.7869,118.8442,5129.0
2019-10-03 13:10:00,124.31,124.41,124.27,124.4,11370.0,118.8347,118.9302,118.7964,118.9207,11370.0
2019-10-03 13:15:00,124.39,124.41,124.27,124.41,6995.0,118.9111,118.9302,118.7964,118.9302,6995.0
2019-10-03 13:20:00,124.37,124.38,124.28,124.35,5383.0,118.892,118.9016,118.806,118.8729,5383.0
2019-10-03 13:25:00,124.35,124.38,124.25,124.25,3991.0,118.8729,118.9016,118.7773,118.7773,3991.0
2019-10-03 13:30:00,124.28,124.39,124.21,124.32,12402.0,118.806,118.9111,118.7391,118.8442,12402.0
2019-10-03 13:35:00,124.31,124.47,124.28,124.39,12020.0,118.8347,118.9876,118.806,118.9111,12020.0
2019-10-03 13:40:00,124.42,124.55,124.4,124.53,4629.0,118.9398,119.0641,118.9207,119.045,4629.0
2019-10-03 13:45:00,124.53,124.56,124.44,124.48,6166.0,119.045,119.0736,118.9589,118.9972,6166.0
2019-10-03 13:50:00,124.46,124.48,124.4,124.45,4518.0,118.978,118.9972,118.9207,118.9685,4518.0
2019-10-03 13:55:00,124.45,124.51,124.33,124.46,6001.0,118.9685,119.0258,118.8538,118.978,6001.0
2019-10-03 14:00:00,124.48,124.51,124.4,124.43,5143.0,118.9972,119.0258,118.9207,118.9494,5143.0
2019-10-03 14:05:00,124.49,124.52,124.37,124.52,5222.0,119.0067,119.0354,118.892,119.0354,5222.0
2019-10-03 14:10:00,124.5,124.52,124.44,124.5,7445.0,119.0163,119.0354,118.9589,119.0163,7445.0
2019-10-03 14:15:00,124.52,124.58,124.41,124.48,5145.0,119.0354,119.0928,118.9302,118.9972,5145.0
2019-10-03 14:20:00,124.51,124.7,124.47,124.7,11511.0,119.0258,119.2075,118.9876,119.2075,11511.0
2019-10-03 14:25:00,124.7,124.74,124.65,124.71,14616.0,119.2075,119.2457,119.1597,119.217,14616.0
2019-10-03 14:30:00,124.66,124.68,124.54,124.57,7426.0,119.1692,119.1884,119.0545,119.0832,7426.0
2019-10-03 14:35:00,124.57,124.57,124.41,124.49,5390.0,119.0832,119.0832,118.9302,119.0067,5390.0
2019-10-03 14:40:00,124.47,124.49,124.38,124.38,4884.0,118.9876,119.0067,118.9016,118.9016,4884.0
2019-10-03 14:45:00,124.42,124.46,124.38,124.38,9770.0,118.9398,118.978,118.9016,118.9016,9770.0
2019-10-03 14:50:00,124.41,124.41,124.34,124.37,6851.0,118.9302,118.9302,118.8633,118.892,6851.0
2019-10-03 14:55:00,124.37,124.41,124.27,124.27,7530.0,118.892,118.9302,118.7964,118.7964,7530.0
2019-10-03 15:00:00,124.31,124.32,124.16,124.18,11479.0,118.8347,118.8442,118.6913,118.7104,11479.0
2019-10-03 15:05:00,124.18,124.26,124.15,124.26,9866.0,118.7104,118.7869,118.6817,118.7869,9866.0
2019-10-03 15:10:00,124.25,124.32,124.18,124.2,6903.0,118.7773,118.8442,118.7104,118.7295,6903.0
2019-10-03 15:15:00,124.2,124.27,124.11,124.21,10523.0,118.7295,118.7964,118.6435,118.7391,10523.0
2019-10-03 15:20:00,124.19,124.23,124.09,124.12,9738.0,118.7199,118.7582,118.6243,118.653,9738.0
2019-10-03 15:25:00,124.12,124.14,123.99,124.08,10670.0,118.653,118.6721,118.5287,118.6148,10670.0
2019-10-03 15:30:00,124.08,124.09,123.96,124.02,15494.0,118.6148,118.6243,118.5001,118.5574,15494.0
2019-10-03 15:35:00,124.03,124.05,123.97,124.04,49807.0,118.567,118.5861,118.5096,118.5765,49807.0
2019-10-03 15:40:00,124.01,124.17,124.0,124.02,24936.0,118.5479,118.7008,118.5383,118.5574,24936.0
2019-10-03 15:45:00,124.02,124.1,123.9,123.96,20269.0,118.5574,118.6339,118.4427,118.5001,20269.0
2019-10-03 15:50:00,123.93,124.0,123.78,123.9,32578.0,118.4714,118.5383,118.328,118.4427,32578.0
2019-10-03 15:55:00,123.91,124.29,123.9,124.28,92000.0,118.4523,118.8155,118.4427,118.806,92000.0
2019-10-04 09:30:00,124.96,126.0,124.96,125.54,35836.0,119.456,120.4502,119.456,120.0105,35836.0
2019-10-04 09:35:00,125.67,125.69,125.34,125.66,4258.0,120.1347,120.1539,119.8193,120.1252,4258.0
2019-10-04 09:40:00,125.67,125.67,125.27,125.45,10896.0,120.1347,120.1347,119.7524,119.9244,10896.0
2019-10-04 09:45:00,125.55,125.68,125.44,125.65,2850.0,120.02,120.1443,119.9149,120.1156,2850.0
2019-10-04 09:50:00,125.74,125.83,125.58,125.78,3256.0,120.2017,120.2877,120.0487,120.2399,3256.0
2019-10-04 09:55:00,125.72,125.89,125.67,125.86,4902.0,120.1825,120.3451,120.1347,120.3164,4902.0
2019-10-04 10:00:00,125.87,126.04,125.81,125.88,12675.0,120.3259,120.4885,120.2686,120.3355,12675.0
2019-10-04 10:05:00,125.93,126.01,125.79,125.79,9932.0,120.3833,120.4598,120.2495,120.2495,9932.0
2019-10-04 10:10:00,125.83,125.88,125.69,125.81,8002.0,120.2877,120.3355,120.1539,120.2686,8002.0
2019-10-04 10:15:00,125.85,125.91,125.73,125.8,6405.0,120.3068,120.3642,120.1921,120.259,6405.0
2019-10-04 10:20:00,125.83,125.98,125.8,125.88,11515.0,120.2877,120.4311,120.259,120.3355,11515.0
2019-10-04 10:25:00,125.87,125.89,125.68,125.75,11462.0,120.3259,120.3451,120.1443,120.2112,11462.0
2019-10-04 10:30:00,125.74,125.84,125.59,125.68,10384.0,120.2017,120.2973,120.0583,120.1443,10384.0
2019-10-04 10:35:00,125.71,125.72,125.6,125.67,10669.0,120.173,120.1825,120.0678,120.1347,10669.0
2019-10-04 10:40:00,125.68,125.71,125.47,125.6,10663.0,120.1443,120.173,119.9436,120.0678,10663.0
2019-10-04 10:45:00,125.63,125.68,125.47,125.57,46850.0,120.0965,120.1443,119.9436,120.0392,46850.0
2019-10-04 10:50:00,125.61,125.71,125.58,125.6,5100.0,120.0774,120.173,120.0487,120.0678,5100.0
2019-10-04 10:55:00,125.62,125.7,125.55,125.59,3906.0,120.087,120.1634,120.02,120.0583,3906.0
2019-10-04 11:00:00,125.55,125.71,125.49,125.59,5621.0,120.02,120.173,119.9627,120.0583,5621.0
2019-10-04 11:05:00,125.59,125.76,125.55,125.74,4504.0,120.0583,120.2208,120.02,120.2017,4504.0
2019-10-04 11:10:00,125.72,125.89,125.71,125.74,5640.0,120.1825,120.3451,120.173,120.2017,5640.0
2019-10-04 11:15:00,125.78,125.8,125.65,125.68,11723.0,120.2399,120.259,120.1156,120.1443,11723.0
2019-10-04 11:20:00,125.71,125.76,125.63,125.69,6036.0,120.173,120.2208,120.0965,120.1539,6036.0
2019-10-04 11:25:00,125.67,125.79,125.65,125.75,6067.0,120.1347,120.2495,120.1156,120.2112,6067.0
2019-10-04 11:30:00,125.8,125.86,125.71,125.84,8777.0,120.259,120.3164,120.173,120.2973,8777.0
2019-10-04 11:35:00,125.8,125.97,125.78,125.97,4401.0,120.259,120.4215,120.2399,120.4215,4401.0
2019-10-04 11:40:00,125.95,126.0,125.87,125.88,8392.0,120.4024,120.4502,120.3259,120.3355,8392.0
2019-10-04 11:45:00,125.89,125.94,125.84,125.92,4633.0,120.3451,120.3929,120.2973,120.3737,4633.0
2019-10-04 11:50:00,125.91,126.06,125.9,126.01,6295.0,120.3642,120.5076,120.3546,120.4598,6295.0
2019-10-04 11:55:00,126.01,126.11,125.89,125.9,8087.0,120.4598,120.5554,120.3451,120.3546,8087.0
2019-10-04 12:00:00,125.93,126.02,125.91,125.99,8045.0,120.3833,120.4693,120.3642,120.4407,8045.0
2019-10-04 12:05:00,126.0,126.13,125.97,126.11,2902.0,120.4502,120.5745,120.4215,120.5554,2902.0
2019-10-04 12:10:00,126.1,126.17,126.01,126.01,9324.0,120.5458,120.6127,120.4598,120.4598,9324.0
2019-10-04 12:15:00,126.01,126.15,125.98,126.12,6302.0,120.4598,120.5936,120.4311,120.5649,6302.0
2019-10-04 12:20:00,126.12,126.29,126.08,126.29,5961.0,120.5649,120.7274,120.5267,120.7274,5961.0
2019-10-04 12:25:00,126.27,126.35,126.26,126.31,8204.0,120.7083,120.7848,120.6988,120.7466,8204.0
2019-10-04 12:30:00,126.29,126.38,126.28,126.37,7594.0,120.7274,120.8135,120.7179,120.8039,7594.0
2019-10-04 12:35:00,126.37,126.44,126.35,126.39,5339.0,120.8039,120.8708,120.7848,120.823,5339.0
2019-10-04 12:40:00,126.41,126.53,126.4,126.45,61013.0,120.8422,120.9569,120.8326,120.8804,61013.0
2019-10-04 12:45:00,126.45,126.58,126.44,126.48,10236.0,120.8804,121.0047,120.8708,120.9091,10236.0
2019-10-04 12:50:00,126.49,126.61,126.47,126.56,6614.0,120.9186,121.0333,120.8995,120.9855,6614.0
2019-10-04 12:55:00,126.58,126.59,126.5,126.5,3451.0,121.0047,121.0142,120.9282,120.9282,3451.0
2019-10-04 13:00:00,126.49,126.62,126.47,126.61,5877.0,120.9186,121.0429,120.8995,121.0333,5877.0
2019-10-04 13:05:00,126.6,126.65,126.53,126.55,7039.0,121.0238,121.0716,120.9569,120.976,7039.0
2019-10-04 13:10:00,126.57,126.59,126.43,126.45,4971.0,120.9951,121.0142,120.8613,120.8804,4971.0
2019-10-04 13:15:00,126.45,126.5,126.44,126.48,4631.0,120.8804,120.9282,120.8708,120.9091,4631.0
2019-10-04 13:20:00,126.48,126.62,126.47,126.59,5949.0,120.9091,121.0429,120.8995,121.0142,5949.0
2019-10-04 13:25:00,126.56,126.69,126.56,126.64,10151.0,120.9855,121.1098,120.9855,121.062,10151.0
2019-10-04 13:30:00,126.64,126.81,126.63,126.8,6325.0,121.062,121.2245,121.0525,121.215,6325.0
2019-10-04 13:35:00,126.79,126.88,126.79,126.85,5889.0,121.2054,121.2915,121.2054,121.2628,5889.0
2019-10-04 13:40:00,126.85,126.85,126.73,126.81,13100.0,121.2628,121.2628,121.1481,121.2245,13100.0
2019-10-04 13:45:00,126.83,126.88,126.75,126.81,11491.0,121.2437,121.2915,121.1672,121.2245,11491.0
2019-10-04 13:50:00,126.83,126.87,126.76,126.81,7983.0,121.2437,121.2819,121.1767,121.2245,7983.0
2019-10-04 13:55:00,126.82,126.95,126.8,126.86,10800.0,121.2341,121.3584,121.215,121.2723,10800.0
2019-10-04 14:00:00,126.91,126.92,126.78,126.89,21529.0,121.3201,121.3297,121.1959,121.301,21529.0
2019-10-04 14:05:00,126.9,126.9,126.86,126.9,6105.0,121.3106,121.3106,121.2723,121.3106,6105.0
2019-10-04 14:10:00,126.89,126.9,126.8,126.85,7105.0,121.301,121.3106,121.215,121.2628,7105.0
2019-10-04 14:15:00,126.85,126.97,126.84,126.94,5779.0,121.2628,121.3775,121.2532,121.3488,5779.0
2019-10-04 14:20:00,126.94,127.04,126.93,127.02,6825.0,121.3488,121.4444,121.3393,121.4253,6825.0
2019-10-04 14:25:00,127.04,127.07,127.02,127.04,7263.0,121.4444,121.4731,121.4253,121.4444,7263.0
2019-10-04 14:30:00,127.04,127.11,127.03,127.05,9398.0,121.4444,121.5113,121.4348,121.454,9398.0
2019-10-04 14:35:00,127.04,127.2,127.04,127.18,4791.0,121.4444,121.5974,121.4444,121.5782,4791.0
2019-10-04 14:40:00,127.16,127.23,127.15,127.16,11678.0,121.5591,121.626,121.5496,121.5591,11678.0
2019-10-04 14:45:00,127.14,127.15,127.07,127.07,11695.0,121.54,121.5496,121.4731,121.4731,11695.0
2019-10-04 14:50:00,127.07,127.07,127.02,127.05,4104.0,121.4731,121.4731,121.4253,121.454,4104.0
2019-10-04 14:55:00,127.06,127.13,127.04,127.09,13743.0,121.4635,121.5304,121.4444,121.4922,13743.0
2019-10-04 15:00:00,127.1,127.12,126.92,126.92,21311.0,121.5018,121.5209,121.3297,121.3297,21311.0
2019-10-04 15:05:00,126.95,127.03,126.93,127.03,6806.0,121.3584,121.4348,121.3393,121.4348,6806.0
2019-10-04 15:10:00,127.03,127.05,126.94,126.94,5422.0,121.4348,121.454,121.3488,121.3488,5422.0
2019-10-04 15:15:00,126.93,126.98,126.93,126.96,7812.0,121.3393,121.387,121.3393,121.3679,7812.0
2019-10-04 15:20:00,126.94,126.96,126.9,126.9,8676.0,121.3488,121.3679,121.3106,121.3106,8676.0
2019-10-04 15:25:00,126.92,127.0,126.88,126.91,9039.0,121.3297,121.4062,121.2915,121.3201,9039.0
2019-10-04 15:30:00,126.9,127.08,126.88,127.04,13565.0,121.3106,121.4826,121.2915,121.4444,13565.0
2019-10-04 15:35:00,127.05,127.17,127.04,127.12,16964.0,121.454,121.5687,121.4444,121.5209,16964.0
2019-10-04 15:40:00,127.12,127.22,127.11,127.13,15910.0,121.5209,121.6165,121.5113,121.5304,15910.0
2019-10-04 15:45:00,127.12,127.24,127.05,127.18,17631.0,121.5209,121.6356,121.454,121.5782,17631.0
2019-10-04 15:50:00,127.19,127.24,127.03,127.18,29883.0,121.5878,121.6356,121.4348,121.5782,29883.0
2019-10-04 15:55:00,127.19,127.24,127.01,127.06,77627.0,121.5878,121.6356,121.4157,121.4635,77627.0
2019-10-07 09:30:00,126.33,126.95,126.33,126.57,35283.0,120.7657,121.3584,120.7657,120.9951,35283.0
2019-10-07 09:35:00,126.43,126.65,126.34,126.35,9057.0,120.8613,121.0716,120.7752,120.7848,9057.0
2019-10-07 09:40:00,126.31,126.47,126.3,126.3,3669.0,120.7466,120.8995,120.737,120.737,3669.0
2019-10-07 09:45:00,126.17,126.21,125.88,125.97,6196.0,120.6127,120.651,120.3355,120.4215,6196.0
2019-10-07 09:50:00,126.0,126.06,125.88,125.93,2766.0,120.4502,120.5076,120.3355,120.3833,2766.0
2019-10-07 09:55:00,125.96,126.06,125.91,125.96,4542.0,120.412,120.5076,120.3642,120.412,4542.0
2019-10-07 10:00:00,125.99,126.02,125.78,125.97,6094.0,120.4407,120.4693,120.2399,120.4215,6094.0
2019-10-07 10:05:00,125.97,126.16,125.96,126.16,6508.0,120.4215,120.6032,120.412,120.6032,6508.0
2019-10-07 10:10:00,126.14,126.23,126.09,126.15,3477.0,120.584,120.6701,120.5363,120.5936,3477.0
2019-10-07 10:15:00,126.18,126.19,126.0,126.01,6483.0,120.6223,120.6318,120.4502,120.4598,6483.0
2019-10-07 10:20:00,126.0,126.07,125.89,125.98,6818.0,120.4502,120.5171,120.3451,120.4311,6818.0
2019-10-07 10:25:00,125.98,126.09,125.97,126.06,4156.0,120.4311,120.5363,120.4215,120.5076,4156.0
2019-10-07 10:30:00,126.06,126.09,125.99,126.0,6090.0,120.5076,120.5363,120.4407,120.4502,6090.0
2019-10-07 10:35:00,126.04,126.1,125.96,125.98,4640.0,120.4885,120.5458,120.412,120.4311,4640.0
2019-10-07 10:40:00,125.98,126.22,125.98,126.13,2326.0,120.4311,120.6605,120.4311,120.5745,2326.0
2019-10-07 10:45:00,126.16,126.16,126.08,126.13,2861.0,120.6032,120.6032,120.5267,120.5745,2861.0
2019-10-07 10:50:00,126.21,126.28,126.18,126.28,2964.0,120.651,120.7179,120.6223,120.7179,2964.0
2019-10-07 10:55:00,126.31,126.36,126.28,126.28,1200.0,120.7466,120.7944,120.7179,120.7179,1200.0
2019-10-07 11:00:00,126.29,126.39,126.27,126.36,2786.0,120.7274,120.823,120.7083,120.7944,2786.0
2019-10-07 11:05:00,126.34,126.43,126.3,126.42,3345.0,120.7752,120.8613,120.737,120.8517,3345.0
2019-10-07 11:10:00,126.41,126.43,126.3,126.38,3572.0,120.8422,120.8613,120.737,120.8135,3572.0
2019-10-07 11:15:00,126.37,126.43,126.33,126.42,3115.0,120.8039,120.8613,120.7657,120.8517,3115.0
2019-10-07 11:20:00,126.57,126.64,126.53,126.56,5503.0,120.9951,121.062,120.9569,120.9855,5503.0
2019-10-07 11:25:00,126.57,126.66,126.55,126.64,3748.0,120.9951,121.0811,120.976,121.062,3748.0
2019-10-07 11:30:00,126.61,126.79,126.61,126.79,3449.0,121.0333,121.2054,121.0333,121.2054,3449.0
2019-10-07 11:35:00,126.82,126.86,126.75,126.79,2912.0,121.2341,121.2723,121.1672,121.2054,2912.0
2019-10-07 11:40:00,126.77,126.88,126.63,126.82,8054.0,121.1863,121.2915,121.0525,121.2341,8054.0
2019-10-07 11:45:00,126.89,126.9,126.77,126.85,5733.0,121.301,121.3106,121.1863,121.2628,5733.0
2019-10-07 11:50:00,126.82,127.0,126.8,127.0,4754.0,121.2341,121.4062,121.215,121.4062,4754.0
2019-10-07 11:55:00,126.97,126.99,126.9,126.96,5780.0,121.3775,121.3966,121.3106,121.3679,5780.0
2019-10-07 12:00:00,126.96,126.96,126.81,126.81,4020.0,121.3679,121.3679,121.2245,121.2245,4020.0
2019-10-07 12:05:00,126.8,126.84,126.74,126.77,2617.0,121.215,121.2532,121.1576,121.1863,2617.0
2019-10-07 12:10:00,126.78,126.86,126.73,126.79,3532.0,121.1959,121.2723,121.1481,121.2054,3532.0
2019-10-07 12:15:00,126.82,126.84,126.77,126.78,4797.0,121.2341,121.2532,121.1863,121.1959,4797.0
2019-10-07 12:20:00,126.8,126.83,126.76,126.79,3883.0,121.215,121.2437,121.1767,121.2054,3883.0
2019-10-07 12:25:00,126.8,126.8,126.64,126.66,6789.0,121.215,121.215,121.062,121.0811,6789.0
2019-10-07 12:30:00,126.66,126.66,126.58,126.58,5099.0,121.0811,121.0811,121.0047,121.0047,5099.0
2019-10-07 12:35:00,126.64,126.64,126.34,126.35,48969.0,121.062,121.062,120.7752,120.7848,48969.0
2019-10-07 12:40:00,126.37,126.51,126.37,126.51,3405.0,120.8039,120.9378,120.8039,120.9378,3405.0
2019-10-07 12:45:00,126.51,126.53,126.44,126.5,5924.0,120.9378,120.9569,120.8708,120.9282,5924.0
2019-10-07 12:50:00,126.5,126.56,126.4,126.43,3691.0,120.9282,120.9855,120.8326,120.8613,3691.0
2019-10-07 12:55:00,126.44,126.44,126.3,126.3,4053.0,120.8708,120.8708,120.737,120.737,4053.0
2019-10-07 13:00:00,126.37,126.47,126.36,126.43,3088.0,120.8039,120.8995,120.7944,120.8613,3088.0
2019-10-07 13:05:00,126.42,126.42,126.21,126.21,6389.0,120.8517,120.8517,120.651,120.651,6389.0
2019-10-07 13:10:00,126.19,126.25,126.17,126.2,2955.0,120.6318,120.6892,120.6127,120.6414,2955.0
2019-10-07 13:15:00,126.13,126.24,126.13,126.2,4342.0,120.5745,120.6796,120.5745,120.6414,4342.0
2019-10-07 13:20:00,126.2,126.24,126.17,126.21,2646.0,120.6414,120.6796,120.6127,120.651,2646.0
2019-10-07 13:25:00,126.2,126.21,126.14,126.18,3980.0,120.6414,120.651,120.584,120.6223,3980.0
2019-10-07 13:30:00,126.16,126.54,126.16,126.36,10982.0,120.6032,120.9664,120.6032,120.7944,10982.0
2019-10-07 13:35:00,126.37,126.58,126.36,126.44,5066.0,120.8039,121.0047,120.7944,120.8708,5066.0
2019-10-07 13:40:00,126.46,126.46,126.34,126.35,2010.0,120.89,120.89,120.7752,120.7848,2010.0
2019-10-07 13:45:00,126.35,126.51,126.35,126.47,3740.0,120.7848,120.9378,120.7848,120.8995,3740.0
2019-10-07 13:50:00,126.47,126.54,126.44,126.5,4503.0,120.8995,120.9664,120.8708,120.9282,4503.0
2019-10-07 13:55:00,126.43,126.51,126.43,126.48,7472.0,120.8613,120.9378,120.8613,120.9091,7472.0
2019-10-07 14:00:00,126.5,126.59,126.5,126.53,6125.0,120.9282,121.0142,120.9282,120.9569,6125.0
2019-10-07 14:05:00,126.52,126.58,126.33,126.4,9265.0,120.9473,121.0047,120.7657,120.8326,9265.0
2019-10-07 14:10:00,126.43,126.47,126.33,126.38,7759.0,120.8613,120.8995,120.7657,120.8135,7759.0
2019-10-07 14:15:00,126.38,126.44,126.28,126.31,3845.0,120.8135,120.8708,120.7179,120.7466,3845.0
2019-10-07 14:20:00,126.28,126.31,126.18,126.23,4583.0,120.7179,120.7466,120.6223,120.6701,4583.0
2019-10-07 14:25:00,126.22,126.24,126.15,126.21,3263.0,120.6605,120.6796,120.5936,120.651,3263.0
2019-10-07 14:30:00,126.16,126.19,126.0,126.0,8330.0,120.6032,120.6318,120.4502,120.4502,8330.0
2019-10-07 14:35:00,126.04,126.07,125.91,126.05,6158.0,120.4885,120.5171,120.3642,120.498,6158.0
2019-10-07 14:40:00,126.05,126.14,126.0,126.11,2607.0,120.498,120.584,120.4502,120.5554,2607.0
2019-10-07 14:45:00,126.06,126.12,126.04,126.09,4004.0,120.5076,120.5649,120.4885,120.5363,4004.0
2019-10-07 14:50:00,126.1,126.1,125.83,125.9,12560.0,120.5458,120.5458,120.2877,120.3546,12560.0
2019-10-07 14:55:00,125.9,126.03,125.89,126.03,3662.0,120.3546,120.4789,120.3451,120.4789,3662.0
2019-10-07 15:00:00,126.01,126.04,125.94,126.04,4704.0,120.4598,120.4885,120.3929,120.4885,4704.0
2019-10-07 15:05:00,126.06,126.17,126.03,126.17,2747.0,120.5076,120.6127,120.4789,120.6127,2747.0
2019-10-07 15:10:00,126.12,126.21,126.02,126.17,6763.0,120.5649,120.651,120.4693,120.6127,6763.0
2019-10-07 15:15:00,126.15,126.23,126.13,126.13,5805.0,120.5936,120.6701,120.5745,120.5745,5805.0
2019-10-07 15:20:00,126.14,126.16,126.03,126.06,6126.0,120.584,120.6032,120.4789,120.5076,6126.0
2019-10-07 15:25:00,126.07,126.19,126.07,126.14,5486.0,120.5171,120.6318,120.5171,120.584,5486.0
2019-10-07 15:30:00,126.14,126.17,125.9,125.9,7987.0,120.584,120.6127,120.3546,120.3546,7987.0
2019-10-07 15:35:00,125.93,125.98,125.86,125.98,9095.0,120.3833,120.4311,120.3164,120.4311,9095.0
2019-10-07 15:40:00,126.0,126.04,125.91,126.0,15108.0,120.4502,120.4885,120.3642,120.4502,15108.0
2019-10-07 15:45:00,126.0,126.14,125.98,126.1,17057.0,120.4502,120.584,120.4311,120.5458,17057.0
2019-10-07 15:50:00,126.09,126.12,125.96,126.06,36194.0,120.5363,120.5649,120.412,120.5076,36194.0
2019-10-07 15:55:00,126.07,126.34,126.02,126.02,58784.0,120.5171,120.7752,120.4693,120.4693,58784.0
2019-10-08 09:30:00,125.01,125.47,124.44,124.97,31830.0,119.5038,119.9436,118.9589,119.4656,31830.0
2019-10-08 09:35:00,124.81,124.82,124.34,124.34,9059.0,119.3126,119.3222,118.8633,118.8633,9059.0
2019-10-08 09:40:00,124.46,124.6,124.37,124.55,6754.0,118.978,119.1119,118.892,119.0641,6754.0
2019-10-08 09:45:00,124.47,124.71,124.46,124.68,10048.0,118.9876,119.217,118.978,119.1884,10048.0
2019-10-08 09:50:00,124.64,124.81,124.63,124.81,8275.0,119.1501,119.3126,119.1406,119.3126,8275.0
2019-10-08 09:55:00,124.83,125.07,124.82,125.07,9711.0,119.3317,119.5612,119.3222,119.5612,9711.0
2019-10-08 10:00:00,125.04,125.12,124.81,124.89,7115.0,119.5325,119.609,119.3126,119.3891,7115.0
2019-10-08 10:05:00,124.91,124.91,124.43,124.57,8065.0,119.4082,119.4082,118.9494,119.0832,8065.0
2019-10-08 10:10:00,124.5,124.63,124.31,124.63,7900.0,119.0163,119.1406,118.8347,119.1406,7900.0
2019-10-08 10:15:00,124.56,124.83,124.52,124.77,5297.0,119.0736,119.3317,119.0354,119.2744,5297.0
2019-10-08 10:20:00,124.86,124.95,124.69,124.89,7585.0,119.3604,119.4465,119.1979,119.3891,7585.0
2019-10-08 10:25:00,124.86,124.88,124.71,124.82,5981.0,119.3604,119.3795,119.217,119.3222,5981.0
2019-10-08 10:30:00,124.76,125.1,124.71,124.86,9624.0,119.2648,119.5899,119.217,119.3604,9624.0
2019-10-08 10:35:00,124.86,125.22,124.84,125.22,10326.0,119.3604,119.7046,119.3413,119.7046,10326.0
2019-10-08 10:40:00,125.26,125.31,125.14,125.23,9353.0,119.7428,119.7906,119.6281,119.7141,9353.0
2019-10-08 10:45:00,125.28,125.28,125.14,125.2,7520.0,119.7619,119.7619,119.6281,119.6855,7520.0
2019-10-08 10:50:00,125.2,125.2,125.06,125.17,7057.0,119.6855,119.6855,119.5516,119.6568,7057.0
2019-10-08 10:55:00,125.2,125.52,125.2,125.48,8444.0,119.6855,119.9914,119.6855,119.9531,8444.0
2019-10-08 11:00:00,125.49,125.55,125.33,125.44,5932.0,119.9627,120.02,119.8097,119.9149,5932.0
2019-10-08 11:05:00,125.45,125.49,125.36,125.41,13682.0,119.9244,119.9627,119.8384,119.8862,13682.0
2019-10-08 11:10:00,125.37,125.48,125.3,125.45,8400.0,119.848,119.9531,119.781,119.9244,8400.0
2019-10-08 11:15:00,125.45,125.81,125.44,125.54,21191.0,119.9244,120.2686,119.9149,120.0105,21191.0
2019-10-08 11:20:00,125.59,125.59,125.26,125.5,4757.0,120.0583,120.0583,119.7428,119.9722,4757.0
2019-10-08 11:25:00,125.48,125.52,125.38,125.44,3957.0,119.9531,119.9914,119.8575,119.9149,3957.0
2019-10-08 11:30:00,125.4,125.46,125.25,125.35,12014.0,119.8766,119.934,119.7332,119.8288,12014.0
2019-10-08 11:35:00,125.29,125.62,125.29,125.55,3401.0,119.7715,120.087,119.7715,120.02,3401.0
2019-10-08 11:40:00,125.56,125.79,125.53,125.73,6886.0,120.0296,120.2495,120.0009,120.1921,6886.0
2019-10-08 11:45:00,125.76,125.82,125.59,125.68,6953.0,120.2208,120.2781,120.0583,120.1443,6953.0
2019-10-08 11:50:00,125.69,125.71,125.6,125.64,4237.0,120.1539,120.173,120.0678,120.1061,4237.0
2019-10-08 11:55:00,125.68,125.88,125.66,125.83,4113.0,120.1443,120.3355,120.1252,120.2877,4113.0
2019-10-08 12:00:00,125.77,125.82,125.6,125.67,5827.0,120.2303,120.2781,120.0678,120.1347,5827.0
2019-10-08 12:05:00,125.65,125.72,125.6,125.67,8470.0,120.1156,120.1825,120.0678,120.1347,8470.0
2019-10-08 12:10:00,125.65,125.83,125.65,125.81,4023.0,120.1156,120.2877,120.1156,120.2686,4023.0
2019-10-08 12:15:00,125.8,125.84,125.76,125.79,6199.0,120.259,120.2973,120.2208,120.2495,6199.0
2019-10-08 12:20:00,125.8,125.93,125.8,125.91,2363.0,120.259,120.3833,120.259,120.3642,2363.0
2019-10-08 12:25:00,125.94,126.04,125.93,125.98,8800.0,120.3929,120.4885,120.3833,120.4311,8800.0
2019-10-08 12:30:00,125.98,126.0,125.93,125.98,6130.0,120.4311,120.4502,120.3833,120.4311,6130.0
2019-10-08 12:35:00,126.0,126.04,125.95,126.03,7257.0,120.4502,120.4885,120.4024,120.4789,7257.0
2019-10-08 12:40:00,126.04,126.25,125.98,126.18,9117.0,120.4885,120.6892,120.4311,120.6223,9117.0
2019-10-08 12:45:00,126.22,126.53,126.21,126.33,9787.0,120.6605,120.9569,120.651,120.7657,9787.0
2019-10-08 12:50:00,126.34,126.38,126.21,126.31,8108.0,120.7752,120.8135,120.651,120.7466,8108.0
2019-10-08 12:55:00,126.25,126.28,126.09,126.14,3491.0,120.6892,120.7179,120.5363,120.584,3491.0
2019-10-08 13:00:00,126.16,126.16,126.05,126.06,6349.0,120.6032,120.6032,120.498,120.5076,6349.0
2019-10-08 13:05:00,126.08,126.08,125.98,125.98,4512.0,120.5267,120.5267,120.4311,120.4311,4512.0
2019-10-08 13:10:00,126.0,126.13,125.97,126.0,2480.0,120.4502,120.5745,120.4215,120.4502,2480.0
2019-10-08 13:15:00,126.02,126.12,126.02,126.11,2315.0,120.4693,120.5649,120.4693,120.5554,2315.0
2019-10-08 13:20:00,126.14,126.28,126.14,126.21,3671.0,120.584,120.7179,120.584,120.651,3671.0
2019-10-08 13:25:00,126.23,126.38,126.22,126.31,5585.0,120.6701,120.8135,120.6605,120.7466,5585.0
2019-10-08 13:30:00,126.31,126.45,126.28,126.28,6006.0,120.7466,120.8804,120.7179,120.7179,6006.0
2019-10-08 13:35:00,126.29,126.32,126.2,126.26,3664.0,120.7274,120.7561,120.6414,120.6988,3664.0
2019-10-08 13:40:00,126.31,126.45,126.3,126.45,3308.0,120.7466,120.8804,120.737,120.8804,3308.0
2019-10-08 13:45:00,126.51,126.53,126.4,126.49,2717.0,120.9378,120.9569,120.8326,120.9186,2717.0
2019-10-08 13:50:00,126.52,126.53,126.42,126.42,2768.0,120.9473,120.9569,120.8517,120.8517,2768.0
2019-10-08 13:55:00,126.45,126.47,126.38,126.4,2764.0,120.8804,120.8995,120.8135,120.8326,2764.0
2019-10-08 14:00:00,126.36,126.42,126.28,126.29,9197.0,120.7944,120.8517,120.7179,120.7274,9197.0
2019-10-08 14:05:00,126.28,126.52,126.28,126.51,4453.0,120.7179,120.9473,120.7179,120.9378,4453.0
2019-10-08 14:10:00,126.47,126.51,126.34,126.4,8138.0,120.8995,120.9378,120.7752,120.8326,8138.0
2019-10-08 14:15:00,126.43,126.43,126.31,126.39,6903.0,120.8613,120.8613,120.7466,120.823,6903.0
2019-10-08 14:20:00,126.39,126.42,126.31,126.41,7404.0,120.823,120.8517,120.7466,120.8422,7404.0
2019-10-08 14:25:00,126.38,126.38,126.31,126.37,4455.0,120.8135,120.8135,120.7466,120.8039,4455.0
2019-10-08 14:30:00,126.39,126.58,126.33,126.46,12530.0,120.823,121.0047,120.7657,120.89,12530.0
2019-10-08 14:35:00,126.46,126.58,126.39,126.42,18442.0,120.89,121.0047,120.823,120.8517,18442.0
2019-10-08 14:40:00,126.38,126.48,126.29,126.48,4284.0,120.8135,120.9091,120.7274,120.9091,4284.0
2019-10-08 14:45:00,126.47,126.83,126.43,126.83,9358.0,120.8995,121.2437,120.8613,121.2437,9358.0
2019-10-08 14:50:00,126.83,126.83,126.54,126.54,9182.0,121.2437,121.2437,120.9664,120.9664,9182.0
2019-10-08 14:55:00,126.55,126.68,125.94,126.24,14452.0,120.976,121.1003,120.3929,120.6796,14452.0
2019-10-08 15:00:00,126.3,126.44,126.12,126.2,8234.0,120.737,120.8708,120.5649,120.6414,8234.0
2019-10-08 15:05:00,126.19,126.32,126.12,126.16,3809.0,120.6318,120.7561,120.5649,120.6032,3809.0
2019-10-08 15:10:00,126.17,126.17,125.95,126.03,7450.0,120.6127,120.6127,120.4024,120.4789,7450.0
2019-10-08 15:15:00,126.03,126.22,125.96,126.22,6089.0,120.4789,120.6605,120.412,120.6605,6089.0
2019-10-08 15:20:00,126.23,126.33,126.12,126.12,7293.0,120.6701,120.7657,120.5649,120.5649,7293.0
2019-10-08 15:25:00,126.14,126.21,126.09,126.15,6853.0,120.584,120.651,120.5363,120.5936,6853.0
2019-10-08 15:30:00,126.14,126.24,126.01,126.01,9581.0,120.584,120.6796,120.4598,120.4598,9581.0
2019-10-08 15:35:00,125.99,126.02,125.67,125.7,9405.0,120.4407,120.4693,120.1347,120.1634,9405.0
2019-10-08 15:40:00,125.7,125.71,125.49,125.71,14729.0,120.1634,120.173,119.9627,120.173,14729.0
2019-10-08 15:45:00,125.75,125.77,125.61,125.68,13739.0,120.2112,120.2303,120.0774,120.1443,13739.0
2019-10-08 15:50:00,125.64,125.73,125.52,125.53,28459.0,120.1061,120.1921,119.9914,120.0009,28459.0
2019-10-08 15:55:00,125.53,125.54,125.18,125.38,94520.0,120.0009,120.0105,119.6663,119.8575,94520.0
2019-10-09 09:30:00,125.97,126.14,125.49,125.49,190637.0,120.4215,120.584,119.9627,119.9627,190637.0
2019-10-09 09:35:00,125.52,125.99,125.48,125.93,18073.0,119.9914,120.4407,119.9531,120.3833,18073.0
2019-10-09 09:40:00,125.96,126.13,125.84,125.86,9956.0,120.412,120.5745,120.2973,120.3164,9956.0
2019-10-09 09:45:00,125.87,126.0,125.68,125.75,9652.0,120.3259,120.4502,120.1443,120.2112,9652.0
2019-10-09 09:50:00,125.73,125.73,125.42,125.49,20359.0,120.1921,120.1921,119.8958,119.9627,20359.0
2019-10-09 09:55:00,125.46,125.68,125.22,125.68,6906.0,119.934,120.1443,119.7046,120.1443,6906.0
2019-10-09 10:00:00,125.6,125.84,125.55,125.81,11374.0,120.0678,120.2973,120.02,120.2686,11374.0
2019-10-09 10:05:00,125.85,126.08,125.83,126.07,10748.0,120.3068,120.5267,120.2877,120.5171,10748.0
2019-10-09 10:10:00,126.06,126.45,126.05,126.27,9901.0,120.5076,120.8804,120.498,120.7083,9901.0
2019-10-09 10:15:00,126.21,126.24,125.83,125.91,10486.0,120.651,120.6796,120.2877,120.3642,10486.0
2019-10-09 10:20:00,125.89,126.02,125.87,125.9,9993.0,120.3451,120.4693,120.3259,120.3546,9993.0
2019-10-09 10:25:00,125.94,126.18,125.91,126.01,8763.0,120.3929,120.6223,120.3642,120.4598,8763.0
2019-10-09 10:30:00,126.03,126.23,126.0,126.08,5790.0,120.4789,120.6701,120.4502,120.5267,5790.0
2019-10-09 10:35:00,126.04,126.06,125.97,126.0,4803.0,120.4885,120.5076,120.4215,120.4502,4803.0
2019-10-09 10:40:00,125.95,126.0,125.84,125.95,4600.0,120.4024,120.4502,120.2973,120.4024,4600.0
2019-10-09 10:45:00,125.95,126.02,125.86,125.88,9683.0,120.4024,120.4693,120.3164,120.3355,9683.0
2019-10-09 10:50:00,125.91,125.92,125.64,125.73,8434.0,120.3642,120.3737,120.1061,120.1921,8434.0
2019-10-09 10:55:00,125.65,125.74,125.61,125.7,4957.0,120.1156,120.2017,120.0774,120.1634,4957.0
2019-10-09 11:00:00,125.7,125.83,125.55,125.7,7316.0,120.1634,120.2877,120.02,120.1634,7316.0
2019-10-09 11:05:00,125.72,125.74,125.57,125.61,5450.0,120.1825,120.2017,120.0392,120.0774,5450.0
2019-10-09 11:10:00,125.61,125.61,125.38,125.47,6899.0,120.0774,120.0774,119.8575,119.9436,6899.0
2019-10-09 11:15:00,125.55,125.77,125.55,125.69,4463.0,120.02,120.2303,120.02,120.1539,4463.0
2019-10-09 11:20:00,125.72,125.73,125.59,125.63,9085.0,120.1825,120.1921,120.0583,120.0965,9085.0
2019-10-09 11:25:00,125.63,125.63,125.31,125.31,7650.0,120.0965,120.0965,119.7906,119.7906,7650.0
2019-10-09 11:30:00,125.36,125.64,125.34,125.6,8745.0,119.8384,120.1061,119.8193,120.0678,8745.0
2019-10-09 11:35:00,125.55,125.73,125.48,125.66,7216.0,120.02,120.1921,119.9531,120.1252,7216.0
2019-10-09 11:40:00,125.67,125.69,125.56,125.66,3205.0,120.1347,120.1539,120.0296,120.1252,3205.0
2019-10-09 11:45:00,125.63,125.84,125.62,125.77,7475.0,120.0965,120.2973,120.087,120.2303,7475.0
2019-10-09 11:50:00,125.77,125.84,125.68,125.78,10722.0,120.2303,120.2973,120.1443,120.2399,10722.0
2019-10-09 11:55:00,125.8,125.81,125.7,125.74,3200.0,120.259,120.2686,120.1634,120.2017,3200.0
2019-10-09 12:00:00,125.79,126.06,125.79,126.01,6520.0,120.2495,120.5076,120.2495,120.4598,6520.0
2019-10-09 12:05:00,125.97,126.19,125.97,126.12,4724.0,120.4215,120.6318,120.4215,120.5649,4724.0
2019-10-09 12:10:00,126.13,126.21,126.05,126.21,3325.0,120.5745,120.651,120.498,120.651,3325.0
2019-10-09 12:15:00,126.16,126.25,126.16,126.21,2580.0,120.6032,120.6892,120.6032,120.651,2580.0
2019-10-09 12:20:00,126.22,126.29,126.17,126.26,2574.0,120.6605,120.7274,120.6127,120.6988,2574.0
2019-10-09 12:25:00,126.26,126.26,126.13,126.18,3367.0,120.6988,120.6988,120.5745,120.6223,3367.0
2019-10-09 12:30:00,126.18,126.28,126.18,126.21,3543.0,120.6223,120.7179,120.6223,120.651,3543.0
2019-10-09 12:35:00,126.23,126.39,126.23,126.33,4203.0,120.6701,120.823,120.6701,120.7657,4203.0
2019-10-09 12:40:00,126.33,126.38,126.24,126.33,3418.0,120.7657,120.8135,120.6796,120.7657,3418.0
2019-10-09 12:45:00,126.33,126.33,126.24,126.33,5474.0,120.7657,120.7657,120.6796,120.7657,5474.0
2019-10-09 12:50:00,126.29,126.3,126.21,126.23,3211.0,120.7274,120.737,120.651,120.6701,3211.0
2019-10-09 12:55:00,126.24,126.46,126.24,126.46,4968.0,120.6796,120.89,120.6796,120.89,4968.0
2019-10-09 13:00:00,126.48,126.75,126.4,126.49,48427.0,120.9091,121.1672,120.8326,120.9186,48427.0
2019-10-09 13:05:00,126.44,126.49,126.39,126.49,3355.0,120.8708,120.9186,120.823,120.9186,3355.0
2019-10-09 13:10:00,126.44,126.46,126.32,126.39,4983.0,120.8708,120.89,120.7561,120.823,4983.0
2019-10-09 13:15:00,126.37,126.42,126.32,126.35,2767.0,120.8039,120.8517,120.7561,120.7848,2767.0
2019-10-09 13:20:00,126.32,126.37,126.26,126.37,2601.0,120.7561,120.8039,120.6988,120.8039,2601.0
2019-10-09 13:25:00,126.34,126.44,126.31,126.35,4290.0,120.7752,120.8708,120.7466,120.7848,4290.0
2019-10-09 13:30:00,126.34,126.35,126.32,126.33,1600.0,120.7752,120.7848,120.7561,120.7657,1600.0
2019-10-09 13:35:00,126.32,126.33,126.27,126.28,6806.0,120.7561,120.7657,120.7083,120.7179,6806.0
2019-10-09 13:40:00,126.28,126.36,126.28,126.3,2737.0,120.7179,120.7944,120.7179,120.737,2737.0
2019-10-09 13:45:00,126.3,126.5,126.3,126.47,5472.0,120.737,120.9282,120.737,120.8995,5472.0
2019-10-09 13:50:00,126.47,126.55,126.47,126.54,3634.0,120.8995,120.976,120.8995,120.9664,3634.0
2019-10-09 13:55:00,126.51,126.61,126.46,126.48,8019.0,120.9378,121.0333,120.89,120.9091,8019.0
2019-10-09 14:00:00,126.48,126.49,126.36,126.44,5944.0,120.9091,120.9186,120.7944,120.8708,5944.0
2019-10-09 14:05:00,126.44,126.56,126.44,126.49,5019.0,120.8708,120.9855,120.8708,120.9186,5019.0
2019-10-09 14:10:00,126.5,126.63,126.48,126.62,5803.0,120.9282,121.0525,120.9091,121.0429,5803.0
2019-10-09 14:15:00,126.65,126.65,126.45,126.63,6729.0,121.0716,121.0716,120.8804,121.0525,6729.0
2019-10-09 14:20:00,126.63,126.84,126.62,126.71,6223.0,121.0525,121.2532,121.0429,121.1289,6223.0
2019-10-09 14:25:00,126.73,126.79,126.68,126.72,7261.0,121.1481,121.2054,121.1003,121.1385,7261.0
2019-10-09 14:30:00,126.71,126.81,126.69,126.78,6811.0,121.1289,121.2245,121.1098,121.1959,6811.0
2019-10-09 14:35:00,126.76,126.87,126.74,126.84,7595.0,121.1767,121.2819,121.1576,121.2532,7595.0
2019-10-09 14:40:00,126.83,126.88,126.8,126.82,5650.0,121.2437,121.2915,121.215,121.2341,5650.0
2019-10-09 14:45:00,126.83,126.89,126.75,126.75,7973.0,121.2437,121.301,121.1672,121.1672,7973.0
2019-10-09 14:50:00,126.76,126.85,126.68,126.79,38366.0,121.1767,121.2628,121.1003,121.2054,38366.0
2019-10-09 14:55:00,126.79,126.86,126.59,126.71,9338.0,121.2054,121.2723,121.0142,121.1289,9338.0
2019-10-09 15:00:00,126.72,126.74,126.63,126.66,6171.0,121.1385,121.1576,121.0525,121.0811,6171.0
2019-10-09 15:05:00,126.67,126.67,126.6,126.63,4836.0,121.0907,121.0907,121.0238,121.0525,4836.0
2019-10-09 15:10:00,126.64,126.68,126.59,126.59,19076.0,121.062,121.1003,121.0142,121.0142,19076.0
2019-10-09 15:15:00,126.6,126.76,126.55,126.74,26911.0,121.0238,121.1767,120.976,121.1576,26911.0
2019-10-09 15:20:00,126.74,126.74,126.61,126.69,9575.0,121.1576,121.1576,121.0333,121.1098,9575.0
2019-10-09 15:25:00,126.66,126.66,126.52,126.62,8057.0,121.0811,121.0811,120.9473,121.0429,8057.0
2019-10-09 15:30:00,126.62,126.71,126.57,126.63,8030.0,121.0429,121.1289,120.9951,121.0525,8030.0
2019-10-09 15:35:00,126.61,126.69,126.58,126.64,15867.0,121.0333,121.1098,121.0047,121.062,15867.0
2019-10-09 15:40:00,126.63,126.66,126.25,126.29,26291.0,121.0525,121.0811,120.6892,120.7274,26291.0
2019-10-09 15:45:00,126.28,126.41,126.21,126.36,11444.0,120.7179,120.8422,120.651,120.7944,11444.0
2019-10-09 15:50:00,126.34,126.58,126.32,126.57,19891.0,120.7752,121.0047,120.7561,120.9951,19891.0
2019-10-09 15:55:00,126.6,126.62,126.33,126.43,67667.0,121.0238,121.0429,120.7657,120.8613,67667.0
2019-10-10 09:30:00,125.71,126.48,125.62,126.28,40983.0,120.173,120.9091,120.087,120.7179,40983.0
2019-10-10 09:35:00,126.25,126.5,125.86,125.87,6404.0,120.6892,120.9282,120.3164,120.3259,6404.0
2019-10-10 09:40:00,125.95,126.37,125.87,126.37,5416.0,120.4024,120.8039,120.3259,120.8039,5416.0
2019-10-10 09:45:00,126.3,126.55,126.03,126.55,11381.0,120.737,120.976,120.4789,120.976,11381.0
2019-10-10 09:50:00,126.67,126.77,126.45,126.64,12147.0,121.0907,121.1863,120.8804,121.062,12147.0
2019-10-10 09:55:00,126.73,126.88,126.56,126.85,27993.0,121.1481,121.2915,120.9855,121.2628,27993.0
2019-10-10 10:00:00,126.73,126.86,126.58,126.63,6090.0,121.1481,121.2723,121.0047,121.0525,6090.0
2019-10-10 10:05:00,126.68,126.68,126.45,126.51,3543.0,121.1003,121.1003,120.8804,120.9378,3543.0
2019-10-10 10:10:00,126.59,126.63,126.37,126.43,5513.0,121.0142,121.0525,120.8039,120.8613,5513.0
2019-10-10 10:15:00,126.53,126.94,126.53,126.82,10962.0,120.9569,121.3488,120.9569,121.2341,10962.0
2019-10-10 10:20:00,126.82,126.91,126.69,126.79,4216.0,121.2341,121.3201,121.1098,121.2054,4216.0
2019-10-10 10:25:00,126.83,126.96,126.78,126.79,7222.0,121.2437,121.3679,121.1959,121.2054,7222.0
2019-10-10 10:30:00,126.85,126.89,126.68,126.75,6773.0,121.2628,121.301,121.1003,121.1672,6773.0
2019-10-10 10:35:00,126.72,126.82,126.65,126.79,8884.0,121.1385,121.2341,121.0716,121.2054,8884.0
2019-10-10 10:40:00,126.76,126.98,126.72,126.97,21441.0,121.1767,121.387,121.1385,121.3775,21441.0
2019-10-10 10:45:00,126.95,126.96,126.72,126.77,21935.0,121.3584,121.3679,121.1385,121.1863,21935.0
2019-10-10 10:50:00,126.73,127.0,126.73,126.97,12815.0,121.1481,121.4062,121.1481,121.3775,12815.0
2019-10-10 10:55:00,127.0,127.19,126.94,127.17,15768.0,121.4062,121.5878,121.3488,121.5687,15768.0
2019-10-10 11:00:00,127.14,127.46,127.1,127.44,22168.0,121.54,121.8459,121.5018,121.8268,22168.0
2019-10-10 11:05:00,127.46,127.7,127.46,127.69,28421.0,121.8459,122.0753,121.8459,122.0658,28421.0
2019-10-10 11:10:00,127.7,127.97,127.65,127.9,11759.0,122.0753,122.3334,122.0275,122.2665,11759.0
2019-10-10 11:15:00,127.93,127.99,127.71,127.79,13665.0,122.2952,122.3526,122.0849,122.1614,13665.0
2019-10-10 11:20:00,127.7,127.92,127.66,127.84,16560.0,122.0753,122.2856,122.0371,122.2092,16560.0
2019-10-10 11:25:00,127.78,127.91,127.71,127.88,21031.0,122.1518,122.2761,122.0849,122.2474,21031.0
2019-10-10 11:30:00,127.9,127.96,127.64,127.73,7759.0,122.2665,122.3239,122.018,122.104,7759.0
2019-10-10 11:35:00,127.7,127.82,127.58,127.76,14821.0,122.0753,122.1901,121.9606,122.1327,14821.0
2019-10-10 11:40:00,127.69,127.76,127.6,127.7,9648.0,122.0658,122.1327,121.9797,122.0753,9648.0
2019-10-10 11:45:00,127.72,128.1,127.72,128.05,8746.0,122.0945,122.4577,122.0945,122.4099,8746.0
2019-10-10 11:50:00,128.05,128.1,127.95,128.08,15408.0,122.4099,122.4577,122.3143,122.4386,15408.0
2019-10-10 11:55:00,128.06,128.22,128.06,128.16,6548.0,122.4195,122.5724,122.4195,122.5151,6548.0
2019-10-10 12:00:00,128.2,128.42,128.11,128.41,13983.0,122.5533,122.7636,122.4673,122.7541,13983.0
2019-10-10 12:05:00,128.43,128.43,128.21,128.22,16443.0,122.7732,122.7732,122.5629,122.5724,16443.0
2019-10-10 12:10:00,128.16,128.32,128.14,128.22,6799.0,122.5151,122.668,122.496,122.5724,6799.0
2019-10-10 12:15:00,128.22,128.23,128.08,128.13,8445.0,122.5724,122.582,122.4386,122.4864,8445.0
2019-10-10 12:20:00,128.11,128.16,127.96,128.0,15459.0,122.4673,122.5151,122.3239,122.3621,15459.0
2019-10-10 12:25:00,127.97,128.22,127.96,128.11,11130.0,122.3334,122.5724,122.3239,122.4673,11130.0
2019-10-10 12:30:00,128.1,128.14,127.94,128.02,13019.0,122.4577,122.496,122.3048,122.3812,13019.0
2019-10-10 12:35:00,127.98,128.1,127.96,128.01,14387.0,122.343,122.4577,122.3239,122.3717,14387.0
2019-10-10 12:40:00,127.98,128.08,127.96,128.07,8667.0,122.343,122.4386,122.3239,122.429,8667.0
2019-10-10 12:45:00,128.06,128.07,127.99,128.05,6412.0,122.4195,122.429,122.3526,122.4099,6412.0
2019-10-10 12:50:00,128.03,128.05,127.92,128.03,12075.0,122.3908,122.4099,122.2856,122.3908,12075.0
2019-10-10 12:55:00,127.98,128.19,127.97,128.18,6563.0,122.343,122.5438,122.3334,122.5342,6563.0
2019-10-10 13:00:00,128.19,128.19,128.03,128.1,7811.0,122.5438,122.5438,122.3908,122.4577,7811.0
2019-10-10 13:05:00,128.09,128.14,128.01,128.09,8103.0,122.4482,122.496,122.3717,122.4482,8103.0
2019-10-10 13:10:00,128.08,128.12,127.98,128.05,13169.0,122.4386,122.4768,122.343,122.4099,13169.0
2019-10-10 13:15:00,128.06,128.09,127.92,127.94,5061.0,122.4195,122.4482,122.2856,122.3048,5061.0
2019-10-10 13:20:00,127.92,128.24,127.92,128.24,10765.0,122.2856,122.5916,122.2856,122.5916,10765.0
2019-10-10 13:25:00,128.22,128.23,128.08,128.12,9115.0,122.5724,122.582,122.4386,122.4768,9115.0
2019-10-10 13:30:00,128.11,128.11,127.88,127.92,7638.0,122.4673,122.4673,122.2474,122.2856,7638.0
2019-10-10 13:35:00,127.94,127.99,127.78,127.78,9280.0,122.3048,122.3526,122.1518,122.1518,9280.0
2019-10-10 13:40:00,127.79,127.9,127.74,127.75,3709.0,122.1614,122.2665,122.1136,122.1231,3709.0
2019-10-10 13:45:00,127.73,127.95,127.71,127.92,7203.0,122.104,122.3143,122.0849,122.2856,7203.0
2019-10-10 13:50:00,127.96,128.09,127.94,128.06,9616.0,122.3239,122.4482,122.3048,122.4195,9616.0
2019-10-10 13:55:00,128.06,128.2,128.03,128.06,10873.0,122.4195,122.5533,122.3908,122.4195,10873.0
2019-10-10 14:00:00,128.08,128.09,127.96,128.07,6657.0,122.4386,122.4482,122.3239,122.429,6657.0
2019-10-10 14:05:00,128.07,128.11,127.36,127.6,18013.0,122.429,122.4673,121.7503,121.9797,18013.0
2019-10-10 14:10:00,127.62,127.81,127.55,127.75,4450.0,121.9989,122.1805,121.9319,122.1231,4450.0
2019-10-10 14:15:00,127.77,127.8,127.65,127.68,6308.0,122.1423,122.1709,122.0275,122.0562,6308.0
2019-10-10 14:20:00,127.65,127.68,127.52,127.59,16590.0,122.0275,122.0562,121.9033,121.9702,16590.0
2019-10-10 14:25:00,127.58,127.7,127.5,127.66,8212.0,121.9606,122.0753,121.8841,122.0371,8212.0
2019-10-10 14:30:00,127.64,127.74,127.6,127.72,4573.0,122.018,122.1136,121.9797,122.0945,4573.0
2019-10-10 14:35:00,127.72,127.79,127.48,127.54,5527.0,122.0945,122.1614,121.865,121.9224,5527.0
2019-10-10 14:40:00,127.54,127.54,127.37,127.4,8011.0,121.9224,121.9224,121.7599,121.7885,8011.0
2019-10-10 14:45:00,127.42,127.43,127.39,127.43,6456.0,121.8077,121.8172,121.779,121.8172,6456.0
2019-10-10 14:50:00,127.44,127.51,127.38,127.46,12609.0,121.8268,121.8937,121.7694,121.8459,12609.0
2019-10-10 14:55:00,127.46,127.56,127.37,127.41,16652.0,121.8459,121.9415,121.7599,121.7981,16652.0
2019-10-10 15:00:00,127.36,127.59,127.35,127.57,7367.0,121.7503,121.9702,121.7408,121.9511,7367.0
2019-10-10 15:05:00,127.57,127.6,127.49,127.56,4545.0,121.9511,121.9797,121.8746,121.9415,4545.0
2019-10-10 15:10:00,127.5,127.58,127.41,127.47,7546.0,121.8841,121.9606,121.7981,121.8555,7546.0
2019-10-10 15:15:00,127.54,127.54,127.39,127.43,5189.0,121.9224,121.9224,121.779,121.8172,5189.0
2019-10-10 15:20:00,127.46,127.52,127.36,127.42,7212.0,121.8459,121.9033,121.7503,121.8077,7212.0
2019-10-10 15:25:00,127.44,127.53,127.4,127.53,6475.0,121.8268,121.9128,121.7885,121.9128,6475.0
2019-10-10 15:30:00,127.54,127.6,127.4,127.44,11657.0,121.9224,121.9797,121.7885,121.8268,11657.0
2019-10-10 15:35:00,127.43,127.5,127.34,127.4,10556.0,121.8172,121.8841,121.7312,121.7885,10556.0
2019-10-10 15:40:00,127.38,127.4,127.29,127.3,11345.0,121.7694,121.7885,121.6834,121.693,11345.0
2019-10-10 15:45:00,127.3,127.55,127.26,127.55,18700.0,121.693,121.9319,121.6547,121.9319,18700.0
2019-10-10 15:50:00,127.55,127.63,127.46,127.57,29541.0,121.9319,122.0084,121.8459,121.9511,29541.0
2019-10-10 15:55:00,127.5,127.66,127.32,127.48,107157.0,121.8841,122.0371,121.7121,121.865,107157.0
2019-10-11 09:30:00,128.2,128.99,128.05,128.21,44016.0,122.5533,123.3085,122.4099,122.5629,44016.0
2019-10-11 09:35:00,128.21,128.55,128.2,128.48,7679.0,122.5629,122.8879,122.5533,122.821,7679.0
2019-10-11 09:40:00,128.44,128.72,128.37,128.71,18187.0,122.7827,123.0504,122.7158,123.0408,18187.0
2019-10-11 09:45:00,128.74,129.74,128.66,129.61,32241.0,123.0695,124.0255,122.9931,123.9012,32241.0
2019-10-11 09:50:00,129.6,129.69,129.15,129.4,32552.0,123.8916,123.9777,123.4615,123.7005,32552.0
2019-10-11 09:55:00,129.4,129.67,129.28,129.52,22702.0,123.7005,123.9586,123.5857,123.8152,22702.0
2019-10-11 10:00:00,129.52,129.7,129.36,129.43,47390.0,123.8152,123.9872,123.6622,123.7291,47390.0
2019-10-11 10:05:00,129.46,129.48,128.99,129.35,102169.0,123.7578,123.7769,123.3085,123.6527,102169.0
2019-10-11 10:10:00,129.4,129.48,129.3,129.33,14151.0,123.7005,123.7769,123.6049,123.6335,14151.0
2019-10-11 10:15:00,129.35,129.5,129.27,129.33,17826.0,123.6527,123.7961,123.5762,123.6335,17826.0
2019-10-11 10:20:00,129.31,129.33,129.04,129.14,11614.0,123.6144,123.6335,123.3563,123.4519,11614.0
2019-10-11 10:25:00,129.2,129.24,129.12,129.22,7976.0,123.5093,123.5475,123.4328,123.5284,7976.0
2019-10-11 10:30:00,129.23,129.24,129.11,129.14,21623.0,123.5379,123.5475,123.4232,123.4519,21623.0
2019-10-11 10:35:00,129.16,129.23,129.08,129.14,27533.0,123.471,123.5379,123.3946,123.4519,27533.0
2019-10-11 10:40:00,129.16,129.26,129.1,129.1,12158.0,123.471,123.5666,123.4137,123.4137,12158.0
2019-10-11 10:45:00,129.13,129.22,129.11,129.13,9733.0,123.4424,123.5284,123.4232,123.4424,9733.0
2019-10-11 10:50:00,129.13,129.23,129.12,129.22,13524.0,123.4424,123.5379,123.4328,123.5284,13524.0
2019-10-11 10:55:00,129.25,129.6,129.23,129.58,16910.0,123.5571,123.8916,123.5379,123.8725,16910.0
2019-10-11 11:00:00,129.59,129.71,129.53,129.64,22203.0,123.8821,123.9968,123.8247,123.9299,22203.0
2019-10-11 11:05:00,129.63,129.64,129.56,129.59,14220.0,123.9203,123.9299,123.8534,123.8821,14220.0
2019-10-11 11:10:00,129.6,129.68,129.56,129.62,41386.0,123.8916,123.9681,123.8534,123.9108,41386.0
2019-10-11 11:15:00,129.6,129.72,129.57,129.69,27183.0,123.8916,124.0064,123.863,123.9777,27183.0
2019-10-11 11:20:00,129.69,129.84,129.68,129.73,36322.0,123.9777,124.1211,123.9681,124.0159,36322.0
2019-10-11 11:25:00,129.75,129.94,129.73,129.88,16458.0,124.035,124.2167,124.0159,124.1593,16458.0
2019-10-11 11:30:00,129.9,130.09,129.89,130.02,32558.0,124.1784,124.3601,124.1689,124.2931,32558.0
2019-10-11 11:35:00,130.03,130.09,129.95,129.96,13494.0,124.3027,124.3601,124.2262,124.2358,13494.0
2019-10-11 11:40:00,129.98,130.07,129.89,129.94,20804.0,124.2549,124.3409,124.1689,124.2167,20804.0
2019-10-11 11:45:00,129.93,129.96,129.7,129.81,27684.0,124.2071,124.2358,123.9872,124.0924,27684.0
2019-10-11 11:50:00,129.81,129.91,129.68,129.88,12705.0,124.0924,124.188,123.9681,124.1593,12705.0
2019-10-11 11:55:00,129.87,129.94,129.8,129.92,7781.0,124.1498,124.2167,124.0828,124.1976,7781.0
2019-10-11 12:00:00,130.01,130.03,129.74,129.79,11144.0,124.2836,124.3027,124.0255,124.0733,11144.0
2019-10-11 12:05:00,129.78,129.78,129.58,129.6,8149.0,124.0637,124.0637,123.8725,123.8916,8149.0
2019-10-11 12:10:00,129.6,129.72,129.56,129.66,11444.0,123.8916,124.0064,123.8534,123.949,11444.0
2019-10-11 12:15:00,129.66,129.66,129.37,129.42,11082.0,123.949,123.949,123.6718,123.7196,11082.0
2019-10-11 12:20:00,129.44,129.56,129.39,129.54,9308.0,123.7387,123.8534,123.6909,123.8343,9308.0
2019-10-11 12:25:00,129.56,129.69,129.53,129.69,11598.0,123.8534,123.9777,123.8247,123.9777,11598.0
2019-10-11 12:30:00,129.69,129.72,129.09,129.62,28847.0,123.9777,124.0064,123.4041,123.9108,28847.0
2019-10-11 12:35:00,129.56,129.66,129.46,129.5,7997.0,123.8534,123.949,123.7578,123.7961,7997.0
2019-10-11 12:40:00,129.47,129.54,129.41,129.5,9175.0,123.7674,123.8343,123.71,123.7961,9175.0
2019-10-11 12:45:00,129.5,129.65,129.5,129.59,18626.0,123.7961,123.9394,123.7961,123.8821,18626.0
2019-10-11 12:50:00,129.6,129.75,129.6,129.66,8769.0,123.8916,124.035,123.8916,123.949,8769.0
2019-10-11 12:55:00,129.67,129.77,129.65,129.7,10713.0,123.9586,124.0542,123.9394,123.9872,10713.0
2019-10-11 13:00:00,129.7,129.72,129.38,129.45,16701.0,123.9872,124.0064,123.6813,123.7483,16701.0
2019-10-11 13:05:00,129.45,129.48,129.38,129.44,7959.0,123.7483,123.7769,123.6813,123.7387,7959.0
2019-10-11 13:10:00,129.44,129.48,129.19,129.26,15326.0,123.7387,123.7769,123.4997,123.5666,15326.0
2019-10-11 13:15:00,129.23,129.32,128.97,129.1,24326.0,123.5379,123.624,123.2894,123.4137,24326.0
2019-10-11 13:20:00,129.09,129.18,129.05,129.06,13333.0,123.4041,123.4901,123.3659,123.3754,13333.0
2019-10-11 13:25:00,129.06,129.67,129.04,129.17,18917.0,123.3754,123.9586,123.3563,123.4806,18917.0
2019-10-11 13:30:00,129.17,129.36,129.11,129.36,10767.0,123.4806,123.6622,123.4232,123.6622,10767.0
2019-10-11 13:35:00,129.36,129.49,129.32,129.42,23188.0,123.6622,123.7865,123.624,123.7196,23188.0
2019-10-11 13:40:00,129.38,129.62,129.37,129.46,8184.0,123.6813,123.9108,123.6718,123.7578,8184.0
2019-10-11 13:45:00,129.52,129.59,129.44,129.48,24639.0,123.8152,123.8821,123.7387,123.7769,24639.0
2019-10-11 13:50:00,129.48,129.66,129.48,129.65,15420.0,123.7769,123.949,123.7769,123.9394,15420.0
2019-10-11 13:55:00,129.64,129.7,129.6,129.65,5769.0,123.9299,123.9872,123.8916,123.9394,5769.0
2019-10-11 14:00:00,129.68,129.7,129.51,129.53,27186.0,123.9681,123.9872,123.8056,123.8247,27186.0
2019-10-11 14:05:00,129.51,129.62,129.5,129.59,9377.0,123.8056,123.9108,123.7961,123.8821,9377.0
2019-10-11 14:10:00,129.6,129.67,129.55,129.62,26752.0,123.8916,123.9586,123.8439,123.9108,26752.0
2019-10-11 14:15:00,129.63,129.72,129.6,129.68,7171.0,123.9203,124.0064,123.8916,123.9681,7171.0
2019-10-11 14:20:00,129.66,129.82,129.66,129.74,14327.0,123.949,124.102,123.949,124.0255,14327.0
2019-10-11 14:25:00,129.75,130.02,129.75,129.91,24883.0,124.035,124.2931,124.035,124.188,24883.0
2019-10-11 14:30:00,129.91,130.01,129.89,129.91,21017.0,124.188,124.2836,124.1689,124.188,21017.0
2019-10-11 14:35:00,129.91,129.93,129.75,129.93,15085.0,124.188,124.2071,124.035,124.2071,15085.0
2019-10-11 14:40:00,129.93,130.01,129.74,129.77,17214.0,124.2071,124.2836,124.0255,124.0542,17214.0
2019-10-11 14:45:00,129.75,129.88,129.61,129.67,7411.0,124.035,124.1593,123.9012,123.9586,7411.0
2019-10-11 14:50:00,129.66,129.83,129.66,129.73,12633.0,123.949,124.1115,123.949,124.0159,12633.0
2019-10-11 14:55:00,129.72,129.77,129.64,129.74,8946.0,124.0064,124.0542,123.9299,124.0255,8946.0
2019-10-11 15:00:00,129.76,129.76,129.51,129.56,10394.0,124.0446,124.0446,123.8056,123.8534,10394.0
2019-10-11 15:05:00,129.58,129.67,129.57,129.62,11006.0,123.8725,123.9586,123.863,123.9108,11006.0
2019-10-11 15:10:00,129.59,129.71,129.56,129.69,7032.0,123.8821,123.9968,123.8534,123.9777,7032.0
2019-10-11 15:15:00,129.69,129.69,129.49,129.6,35955.0,123.9777,123.9777,123.7865,123.8916,35955.0
2019-10-11 15:20:00,129.62,129.62,129.4,129.47,27627.0,123.9108,123.9108,123.7005,123.7674,27627.0
2019-10-11 15:25:00,129.47,129.52,129.43,129.5,12884.0,123.7674,123.8152,123.7291,123.7961,12884.0
2019-10-11 15:30:00,129.51,129.54,129.24,129.47,28223.0,123.8056,123.8343,123.5475,123.7674,28223.0
2019-10-11 15:35:00,129.47,129.56,129.3,129.56,21825.0,123.7674,123.8534,123.6049,123.8534,21825.0
2019-10-11 15:40:00,129.55,129.59,128.91,128.91,29923.0,123.8439,123.8821,123.232,123.232,29923.0
2019-10-11 15:45:00,128.86,128.98,128.53,128.65,25563.0,123.1842,123.299,122.8688,122.9835,25563.0
2019-10-11 15:50:00,128.64,128.82,128.41,128.44,29548.0,122.9739,123.146,122.7541,122.7827,29548.0
2019-10-11 15:55:00,128.47,128.57,128.3,128.47,100692.0,122.8114,122.907,122.6489,122.8114,100692.0
2019-10-14 09:30:00,128.6,129.0,128.39,128.39,31187.0,122.9357,123.3181,122.7349,122.7349,31187.0
2019-10-14 09:35:00,128.48,128.66,128.37,128.51,5142.0,122.821,122.9931,122.7158,122.8497,5142.0
2019-10-14 09:40:00,128.46,128.65,128.41,128.44,6051.0,122.8019,122.9835,122.7541,122.7827,6051.0
2019-10-14 09:45:00,128.45,128.69,128.45,128.58,5797.0,122.7923,123.0217,122.7923,122.9166,5797.0
2019-10-14 09:50:00,128.7,128.73,128.59,128.59,4756.0,123.0313,123.06,122.9261,122.9261,4756.0
2019-10-14 09:55:00,128.61,128.71,128.58,128.62,8900.0,122.9453,123.0408,122.9166,122.9548,8900.0
2019-10-14 10:00:00,128.53,128.54,128.12,128.19,9056.0,122.8688,122.8783,122.4768,122.5438,9056.0
2019-10-14 10:05:00,128.18,128.18,128.0,128.06,13132.0,122.5342,122.5342,122.3621,122.4195,13132.0
2019-10-14 10:10:00,128.05,128.05,127.68,127.74,11980.0,122.4099,122.4099,122.0562,122.1136,11980.0
2019-10-14 10:15:00,127.7,127.81,127.68,127.7,12155.0,122.0753,122.1805,122.0562,122.0753,12155.0
2019-10-14 10:20:00,127.63,127.63,127.41,127.57,13227.0,122.0084,122.0084,121.7981,121.9511,13227.0
2019-10-14 10:25:00,127.59,127.71,127.54,127.65,8793.0,121.9702,122.0849,121.9224,122.0275,8793.0
2019-10-14 10:30:00,127.62,127.81,127.61,127.73,12498.0,121.9989,122.1805,121.9893,122.104,12498.0
2019-10-14 10:35:00,127.7,127.8,127.65,127.78,16992.0,122.0753,122.1709,122.0275,122.1518,16992.0
2019-10-14 10:40:00,127.76,127.84,127.68,127.68,10386.0,122.1327,122.2092,122.0562,122.0562,10386.0
2019-10-14 10:45:00,127.7,127.74,127.62,127.65,13411.0,122.0753,122.1136,121.9989,122.0275,13411.0
2019-10-14 10:50:00,127.66,127.68,127.47,127.47,19818.0,122.0371,122.0562,121.8555,121.8555,19818.0
2019-10-14 10:55:00,127.47,127.52,127.37,127.5,11319.0,121.8555,121.9033,121.7599,121.8841,11319.0
2019-10-14 11:00:00,127.51,127.52,127.15,127.19,20100.0,121.8937,121.9033,121.5496,121.5878,20100.0
2019-10-14 11:05:00,127.23,127.51,127.23,127.45,12476.0,121.626,121.8937,121.626,121.8363,12476.0
2019-10-14 11:10:00,127.43,127.46,127.16,127.21,8414.0,121.8172,121.8459,121.5591,121.6069,8414.0
2019-10-14 11:15:00,127.18,127.23,127.1,127.15,9777.0,121.5782,121.626,121.5018,121.5496,9777.0
2019-10-14 11:20:00,127.16,127.19,127.1,127.15,16070.0,121.5591,121.5878,121.5018,121.5496,16070.0
2019-10-14 11:25:00,127.15,127.19,126.99,127.1,39777.0,121.5496,121.5878,121.3966,121.5018,39777.0
2019-10-14 11:30:00,127.14,127.22,126.98,127.08,12533.0,121.54,121.6165,121.387,121.4826,12533.0
2019-10-14 11:35:00,127.11,127.17,126.84,126.98,11275.0,121.5113,121.5687,121.2532,121.387,11275.0
2019-10-14 11:40:00,127.0,127.03,126.67,126.78,10960.0,121.4062,121.4348,121.0907,121.1959,10960.0
2019-10-14 11:45:00,126.82,126.83,126.56,126.59,9322.0,121.2341,121.2437,120.9855,121.0142,9322.0
2019-10-14 11:50:00,126.59,126.64,126.52,126.6,11375.0,121.0142,121.062,120.9473,121.0238,11375.0
2019-10-14 11:55:00,126.6,126.7,126.57,126.67,8702.0,121.0238,121.1194,120.9951,121.0907,8702.0
2019-10-14 12:00:00,126.67,126.73,126.62,126.65,20314.0,121.0907,121.1481,121.0429,121.0716,20314.0
2019-10-14 12:05:00,126.64,126.82,126.6,126.68,32026.0,121.062,121.2341,121.0238,121.1003,32026.0
2019-10-14 12:10:00,126.65,126.65,126.31,126.36,12960.0,121.0716,121.0716,120.7466,120.7944,12960.0
2019-10-14 12:15:00,126.3,126.54,126.3,126.51,9434.0,120.737,120.9664,120.737,120.9378,9434.0
2019-10-14 12:20:00,126.51,126.51,126.35,126.43,12958.0,120.9378,120.9378,120.7848,120.8613,12958.0
2019-10-14 12:25:00,126.41,126.42,126.3,126.39,9909.0,120.8422,120.8517,120.737,120.823,9909.0
2019-10-14 12:30:00,126.39,126.46,126.33,126.33,8130.0,120.823,120.89,120.7657,120.7657,8130.0
2019-10-14 12:35:00,126.31,126.39,126.27,126.37,11993.0,120.7466,120.823,120.7083,120.8039,11993.0
2019-10-14 12:40:00,126.35,126.35,126.26,126.28,6851.0,120.7848,120.7848,120.6988,120.7179,6851.0
2019-10-14 12:45:00,126.27,126.53,126.27,126.51,8334.0,120.7083,120.9569,120.7083,120.9378,8334.0
2019-10-14 12:50:00,126.52,126.54,126.42,126.48,7990.0,120.9473,120.9664,120.8517,120.9091,7990.0
2019-10-14 12:55:00,126.5,126.51,126.44,126.51,7142.0,120.9282,120.9378,120.8708,120.9378,7142.0
2019-10-14 13:00:00,126.51,126.63,126.49,126.6,11571.0,120.9378,121.0525,120.9186,121.0238,11571.0
2019-10-14 13:05:00,126.58,126.76,126.53,126.74,11011.0,121.0047,121.1767,120.9569,121.1576,11011.0
2019-10-14 13:10:00,126.71,126.78,126.57,126.64,6831.0,121.1289,121.1959,120.9951,121.062,6831.0
2019-10-14 13:15:00,126.65,126.71,126.53,126.53,5106.0,121.0716,121.1289,120.9569,120.9569,5106.0
2019-10-14 13:20:00,126.55,126.56,126.47,126.52,11977.0,120.976,120.9855,120.8995,120.9473,11977.0
2019-10-14 13:25:00,126.51,126.55,126.49,126.54,5508.0,120.9378,120.976,120.9186,120.9664,5508.0
2019-10-14 13:30:00,126.53,126.68,126.52,126.65,8703.0,120.9569,121.1003,120.9473,121.0716,8703.0
2019-10-14 13:35:00,126.66,126.68,126.57,126.6,7262.0,121.0811,121.1003,120.9951,121.0238,7262.0
2019-10-14 13:40:00,126.6,126.86,126.6,126.82,9768.0,121.0238,121.2723,121.0238,121.2341,9768.0
2019-10-14 13:45:00,126.82,126.97,126.79,126.97,7631.0,121.2341,121.3775,121.2054,121.3775,7631.0
2019-10-14 13:50:00,126.98,126.98,126.86,126.97,9481.0,121.387,121.387,121.2723,121.3775,9481.0
2019-10-14 13:55:00,126.99,127.03,126.88,126.88,14452.0,121.3966,121.4348,121.2915,121.2915,14452.0
2019-10-14 14:00:00,126.86,126.97,126.8,126.8,8014.0,121.2723,121.3775,121.215,121.215,8014.0
2019-10-14 14:05:00,126.76,126.87,126.75,126.83,7825.0,121.1767,121.2819,121.1672,121.2437,7825.0
2019-10-14 14:10:00,126.83,126.87,126.78,126.86,12761.0,121.2437,121.2819,121.1959,121.2723,12761.0
2019-10-14 14:15:00,126.87,126.89,126.79,126.81,8313.0,121.2819,121.301,121.2054,121.2245,8313.0
2019-10-14 14:20:00,126.81,126.85,126.62,126.62,14312.0,121.2245,121.2628,121.0429,121.0429,14312.0
2019-10-14 14:25:00,126.61,126.63,126.52,126.57,10637.0,121.0333,121.0525,120.9473,120.9951,10637.0
2019-10-14 14:30:00,126.56,126.56,126.43,126.44,12917.0,120.9855,120.9855,120.8613,120.8708,12917.0
2019-10-14 14:35:00,126.44,126.53,126.36,126.38,12884.0,120.8708,120.9569,120.7944,120.8135,12884.0
2019-10-14 14:40:00,126.38,126.47,126.37,126.47,9075.0,120.8135,120.8995,120.8039,120.8995,9075.0
2019-10-14 14:45:00,126.47,126.54,126.45,126.53,9548.0,120.8995,120.9664,120.8804,120.9569,9548.0
2019-10-14 14:50:00,126.54,126.7,126.54,126.65,9920.0,120.9664,121.1194,120.9664,121.0716,9920.0
2019-10-14 14:55:00,126.65,126.91,126.64,126.88,13957.0,121.0716,121.3201,121.062,121.2915,13957.0
2019-10-14 15:00:00,126.89,126.91,126.7,126.7,15042.0,121.301,121.3201,121.1194,121.1194,15042.0
2019-10-14 15:05:00,126.68,126.76,126.68,126.71,10193.0,121.1003,121.1767,121.1003,121.1289,10193.0
2019-10-14 15:10:00,126.71,126.77,126.66,126.67,9876.0,121.1289,121.1863,121.0811,121.0907,9876.0
2019-10-14 15:15:00,126.66,126.72,126.6,126.72,13684.0,121.0811,121.1385,121.0238,121.1385,13684.0
2019-10-14 15:20:00,126.71,126.9,126.7,126.78,24163.0,121.1289,121.3106,121.1194,121.1959,24163.0
2019-10-14 15:25:00,126.76,126.8,126.69,126.74,14743.0,121.1767,121.215,121.1098,121.1576,14743.0
2019-10-14 15:30:00,126.72,126.72,126.54,126.59,15197.0,121.1385,121.1385,120.9664,121.0142,15197.0
2019-10-14 15:35:00,126.58,126.6,126.46,126.53,18698.0,121.0047,121.0238,120.89,120.9569,18698.0
2019-10-14 15:40:00,126.52,126.52,126.47,126.5,10551.0,120.9473,120.9473,120.8995,120.9282,10551.0
2019-10-14 15:45:00,126.5,126.61,126.42,126.45,29906.0,120.9282,121.0333,120.8517,120.8804,29906.0
2019-10-14 15:50:00,126.45,126.52,126.41,126.52,40315.0,120.8804,120.9473,120.8422,120.9473,40315.0
2019-10-14 15:55:00,126.51,126.64,126.42,126.54,105956.0,120.9378,121.062,120.8517,120.9664,105956.0
2019-10-15 09:30:00,127.31,128.38,127.22,128.2,42609.0,121.7025,122.7254,121.6165,122.5533,42609.0
2019-10-15 09:35:00,128.3,128.48,127.96,128.42,10269.0,122.6489,122.821,122.3239,122.7636,10269.0
2019-10-15 09:40:00,128.42,128.56,128.29,128.32,6639.0,122.7636,122.8975,122.6393,122.668,6639.0
2019-10-15 09:45:00,128.4,128.75,128.39,128.47,7729.0,122.7445,123.0791,122.7349,122.8114,7729.0
2019-10-15 09:50:00,128.46,128.71,128.4,128.71,16804.0,122.8019,123.0408,122.7445,123.0408,16804.0
2019-10-15 09:55:00,128.69,129.04,128.69,129.03,16048.0,123.0217,123.3563,123.0217,123.3468,16048.0
2019-10-15 10:00:00,129.05,129.35,129.04,129.17,13447.0,123.3659,123.6527,123.3563,123.4806,13447.0
2019-10-15 10:05:00,129.19,129.33,129.05,129.31,14315.0,123.4997,123.6335,123.3659,123.6144,14315.0
2019-10-15 10:10:00,129.33,129.69,129.33,129.64,12690.0,123.6335,123.9777,123.6335,123.9299,12690.0
2019-10-15 10:15:00,129.61,129.7,129.42,129.59,16752.0,123.9012,123.9872,123.7196,123.8821,16752.0
2019-10-15 10:20:00,129.62,130.2,129.59,130.13,34902.0,123.9108,124.4652,123.8821,124.3983,34902.0
2019-10-15 10:25:00,130.12,130.17,129.61,129.62,35938.0,124.3887,124.4365,123.9012,123.9108,35938.0
2019-10-15 10:30:00,129.62,129.62,129.27,129.28,12323.0,123.9108,123.9108,123.5762,123.5857,12323.0
2019-10-15 10:35:00,129.27,129.33,129.02,129.22,18197.0,123.5762,123.6335,123.3372,123.5284,18197.0
2019-10-15 10:40:00,129.22,129.41,129.22,129.33,18054.0,123.5284,123.71,123.5284,123.6335,18054.0
2019-10-15 10:45:00,129.41,129.52,129.39,129.45,20928.0,123.71,123.8152,123.6909,123.7483,20928.0
2019-10-15 10:50:00,129.47,129.56,129.42,129.47,9508.0,123.7674,123.8534,123.7196,123.7674,9508.0
2019-10-15 10:55:00,129.48,129.52,129.44,129.5,15932.0,123.7769,123.8152,123.7387,123.7961,15932.0
2019-10-15 11:00:00,129.52,129.59,129.44,129.48,16699.0,123.8152,123.8821,123.7387,123.7769,16699.0
2019-10-15 11:05:00,129.48,129.48,129.32,129.44,14674.0,123.7769,123.7769,123.624,123.7387,14674.0
2019-10-15 11:10:00,129.44,129.44,129.19,129.21,12398.0,123.7387,123.7387,123.4997,123.5188,12398.0
2019-10-15 11:15:00,129.24,129.26,129.02,129.13,19143.0,123.5475,123.5666,123.3372,123.4424,19143.0
2019-10-15 11:20:00,129.13,129.13,128.94,129.05,20866.0,123.4424,123.4424,123.2607,123.3659,20866.0
2019-10-15 11:25:00,129.05,129.21,129.0,129.19,18539.0,123.3659,123.5188,123.3181,123.4997,18539.0
2019-10-15 11:30:00,129.18,129.26,129.05,129.1,10002.0,123.4901,123.5666,123.3659,123.4137,10002.0
2019-10-15 11:35:00,129.13,129.17,129.01,129.12,18923.0,123.4424,123.4806,123.3276,123.4328,18923.0
2019-10-15 11:40:00,129.12,129.36,129.1,129.36,26500.0,123.4328,123.6622,123.4137,123.6622,26500.0
2019-10-15 11:45:00,129.36,129.36,129.17,129.25,18146.0,123.6622,123.6622,123.4806,123.5571,18146.0
2019-10-15 11:50:00,129.25,129.27,129.22,129.24,5498.0,123.5571,123.5762,123.5284,123.5475,5498.0
2019-10-15 11:55:00,129.22,129.28,129.2,129.28,7007.0,123.5284,123.5857,123.5093,123.5857,7007.0
2019-10-15 12:00:00,129.3,129.43,129.26,129.42,19502.0,123.6049,123.7291,123.5666,123.7196,19502.0
2019-10-15 12:05:00,129.41,129.47,129.33,129.47,10672.0,123.71,123.7674,123.6335,123.7674,10672.0
2019-10-15 12:10:00,129.48,129.48,129.38,129.39,16979.0,123.7769,123.7769,123.6813,123.6909,16979.0
2019-10-15 12:15:00,129.38,129.43,129.33,129.36,11330.0,123.6813,123.7291,123.6335,123.6622,11330.0
2019-10-15 12:20:00,129.38,129.47,129.35,129.38,36074.0,123.6813,123.7674,123.6527,123.6813,36074.0
2019-10-15 12:25:00,129.39,129.45,129.36,129.37,23144.0,123.6909,123.7483,123.6622,123.6718,23144.0
2019-10-15 12:30:00,129.37,129.48,129.35,129.41,19221.0,123.6718,123.7769,123.6527,123.71,19221.0
2019-10-15 12:35:00,129.4,129.45,129.36,129.42,10438.0,123.7005,123.7483,123.6622,123.7196,10438.0
2019-10-15 12:40:00,129.45,129.45,129.34,129.37,12553.0,123.7483,123.7483,123.6431,123.6718,12553.0
2019-10-15 12:45:00,129.36,129.45,129.35,129.4,16405.0,123.6622,123.7483,123.6527,123.7005,16405.0
2019-10-15 12:50:00,129.41,129.45,129.36,129.45,9574.0,123.71,123.7483,123.6622,123.7483,9574.0
2019-10-15 12:55:00,129.46,129.55,129.4,129.41,11121.0,123.7578,123.8439,123.7005,123.71,11121.0
2019-10-15 13:00:00,129.41,129.45,129.38,129.39,13646.0,123.71,123.7483,123.6813,123.6909,13646.0
2019-10-15 13:05:00,129.38,129.45,129.37,129.45,10228.0,123.6813,123.7483,123.6718,123.7483,10228.0
2019-10-15 13:10:00,129.44,129.51,129.42,129.49,17516.0,123.7387,123.8056,123.7196,123.7865,17516.0
2019-10-15 13:15:00,129.46,129.54,129.44,129.5,23333.0,123.7578,123.8343,123.7387,123.7961,23333.0
2019-10-15 13:20:00,129.5,129.5,129.23,129.24,11435.0,123.7961,123.7961,123.5379,123.5475,11435.0
2019-10-15 13:25:00,129.24,129.29,129.01,129.12,21241.0,123.5475,123.5953,123.3276,123.4328,21241.0
2019-10-15 13:30:00,129.14,129.2,129.05,129.09,7788.0,123.4519,123.5093,123.3659,123.4041,7788.0
2019-10-15 13:35:00,129.13,129.14,129.06,129.1,6048.0,123.4424,123.4519,123.3754,123.4137,6048.0
2019-10-15 13:40:00,129.1,129.16,129.05,129.09,8506.0,123.4137,123.471,123.3659,123.4041,8506.0
2019-10-15 13:45:00,129.08,129.23,129.08,129.22,11104.0,123.3946,123.5379,123.3946,123.5284,11104.0
2019-10-15 13:50:00,129.22,129.22,129.05,129.05,13500.0,123.5284,123.5284,123.3659,123.3659,13500.0
2019-10-15 13:55:00,129.03,129.22,129.03,129.22,7715.0,123.3468,123.5284,123.3468,123.5284,7715.0
2019-10-15 14:00:00,129.23,129.48,129.23,129.47,5858.0,123.5379,123.7769,123.5379,123.7674,5858.0
2019-10-15 14:05:00,129.46,129.46,129.34,129.43,9222.0,123.7578,123.7578,123.6431,123.7291,9222.0
2019-10-15 14:10:00,129.44,129.53,129.16,129.18,11088.0,123.7387,123.8247,123.471,123.4901,11088.0
2019-10-15 14:15:00,129.18,129.34,129.18,129.34,13011.0,123.4901,123.6431,123.4901,123.6431,13011.0
2019-10-15 14:20:00,129.34,129.49,129.33,129.48,13109.0,123.6431,123.7865,123.6335,123.7769,13109.0
2019-10-15 14:25:00,129.47,129.51,129.45,129.47,12021.0,123.7674,123.8056,123.7483,123.7674,12021.0
2019-10-15 14:30:00,129.47,129.56,129.28,129.28,31755.0,123.7674,123.8534,123.5857,123.5857,31755.0
2019-10-15 14:35:00,129.29,129.34,129.25,129.3,15355.0,123.5953,123.6431,123.5571,123.6049,15355.0
2019-10-15 14:40:00,129.29,129.39,129.27,129.28,24146.0,123.5953,123.6909,123.5762,123.5857,24146.0
2019-10-15 14:45:00,129.28,129.3,129.2,129.2,11117.0,123.5857,123.6049,123.5093,123.5093,11117.0
2019-10-15 14:50:00,129.12,129.16,128.97,129.02,12495.0,123.4328,123.471,123.2894,123.3372,12495.0
2019-10-15 14:55:00,128.99,129.18,128.99,129.18,12086.0,123.3085,123.4901,123.3085,123.4901,12086.0
2019-10-15 15:00:00,129.16,129.17,128.92,128.93,7750.0,123.471,123.4806,123.2416,123.2512,7750.0
2019-10-15 15:05:00,128.91,128.98,128.8,128.83,12484.0,123.232,123.299,123.1269,123.1556,12484.0
2019-10-15 15:10:00,128.82,128.82,128.69,128.73,12259.0,123.146,123.146,123.0217,123.06,12259.0
2019-10-15 15:15:00,128.72,128.79,128.63,128.68,11617.0,123.0504,123.1173,122.9644,123.0122,11617.0
2019-10-15 15:20:00,128.69,128.76,128.62,128.75,14192.0,123.0217,123.0886,122.9548,123.0791,14192.0
2019-10-15 15:25:00,128.75,128.81,128.74,128.81,18154.0,123.0791,123.1364,123.0695,123.1364,18154.0
2019-10-15 15:30:00,128.8,128.92,128.69,128.75,17718.0,123.1269,123.2416,123.0217,123.0791,17718.0
2019-10-15 15:35:00,128.75,128.82,128.73,128.8,25680.0,123.0791,123.146,123.06,123.1269,25680.0
2019-10-15 15:40:00,128.81,128.87,128.73,128.84,24740.0,123.1364,123.1938,123.06,123.1651,24740.0
2019-10-15 15:45:00,128.84,128.96,128.83,128.88,35928.0,123.1651,123.2798,123.1556,123.2034,35928.0
2019-10-15 15:50:00,128.89,129.0,128.7,128.7,53275.0,123.2129,123.3181,123.0313,123.0313,53275.0
2019-10-15 15:55:00,128.71,128.76,128.62,128.7,85719.0,123.0408,123.0886,122.9548,123.0313,85719.0
2019-10-16 09:30:00,128.42,128.59,127.7,127.71,37065.0,122.7636,122.9261,122.0753,122.0849,37065.0
2019-10-16 09:35:00,127.77,128.14,127.57,127.77,11382.0,122.1423,122.496,121.9511,122.1423,11382.0
2019-10-16 09:40:00,127.76,128.36,127.51,128.36,11248.0,122.1327,122.7063,121.8937,122.7063,11248.0
2019-10-16 09:45:00,128.36,128.36,127.9,127.98,10142.0,122.7063,122.7063,122.2665,122.343,10142.0
2019-10-16 09:50:00,127.97,128.24,127.88,128.1,7760.0,122.3334,122.5916,122.2474,122.4577,7760.0
2019-10-16 09:55:00,128.15,128.21,127.9,128.17,33591.0,122.5055,122.5629,122.2665,122.5246,33591.0
2019-10-16 10:00:00,128.06,128.12,127.75,127.76,13103.0,122.4195,122.4768,122.1231,122.1327,13103.0
2019-10-16 10:05:00,127.73,127.84,127.64,127.79,5402.0,122.104,122.2092,122.018,122.1614,5402.0
2019-10-16 10:10:00,127.79,128.02,127.68,127.91,8267.0,122.1614,122.3812,122.0562,122.2761,8267.0
2019-10-16 10:15:00,127.89,128.25,127.89,128.25,6790.0,122.257,122.6011,122.257,122.6011,6790.0
2019-10-16 10:20:00,128.25,128.36,128.25,128.31,7321.0,122.6011,122.7063,122.6011,122.6585,7321.0
2019-10-16 10:25:00,128.31,128.4,128.29,128.34,8989.0,122.6585,122.7445,122.6393,122.6871,8989.0
2019-10-16 10:30:00,128.39,128.54,128.34,128.54,14406.0,122.7349,122.8783,122.6871,122.8783,14406.0
2019-10-16 10:35:00,128.52,128.54,128.38,128.53,3733.0,122.8592,122.8783,122.7254,122.8688,3733.0
2019-10-16 10:40:00,128.52,128.58,128.47,128.58,7563.0,122.8592,122.9166,122.8114,122.9166,7563.0
2019-10-16 10:45:00,128.59,128.7,128.58,128.7,9265.0,122.9261,123.0313,122.9166,123.0313,9265.0
2019-10-16 10:50:00,128.72,128.75,128.65,128.66,4188.0,123.0504,123.0791,122.9835,122.9931,4188.0
2019-10-16 10:55:00,128.68,128.72,128.59,128.62,15729.0,123.0122,123.0504,122.9261,122.9548,15729.0
2019-10-16 11:00:00,128.63,128.76,128.53,128.75,18346.0,122.9644,123.0886,122.8688,123.0791,18346.0
2019-10-16 11:05:00,128.73,128.87,128.73,128.85,7131.0,123.06,123.1938,123.06,123.1747,7131.0
2019-10-16 11:10:00,128.85,129.0,128.85,128.98,9801.0,123.1747,123.3181,123.1747,123.299,9801.0
2019-10-16 11:15:00,128.97,128.97,128.84,128.85,8325.0,123.2894,123.2894,123.1651,123.1747,8325.0
2019-10-16 11:20:00,128.83,128.83,128.71,128.81,6389.0,123.1556,123.1556,123.0408,123.1364,6389.0
2019-10-16 11:25:00,128.81,128.91,128.81,128.9,8305.0,123.1364,123.232,123.1364,123.2225,8305.0
2019-10-16 11:30:00,128.91,129.06,128.78,128.79,16910.0,123.232,123.3754,123.1078,123.1173,16910.0
2019-10-16 11:35:00,128.76,128.81,128.64,128.73,4821.0,123.0886,123.1364,122.9739,123.06,4821.0
2019-10-16 11:40:00,128.73,128.95,128.7,128.9,11506.0,123.06,123.2703,123.0313,123.2225,11506.0
2019-10-16 11:45:00,128.89,129.07,128.89,129.03,9598.0,123.2129,123.385,123.2129,123.3468,9598.0
2019-10-16 11:50:00,129.08,129.08,129.01,129.05,5755.0,123.3946,123.3946,123.3276,123.3659,5755.0
2019-10-16 11:55:00,129.04,129.04,128.89,128.99,5551.0,123.3563,123.3563,123.2129,123.3085,5551.0
2019-10-16 12:00:00,128.98,129.14,128.97,129.06,6050.0,123.299,123.4519,123.2894,123.3754,6050.0
2019-10-16 12:05:00,129.03,129.04,128.85,128.88,5583.0,123.3468,123.3563,123.1747,123.2034,5583.0
2019-10-16 12:10:00,128.85,128.89,128.76,128.79,5266.0,123.1747,123.2129,123.0886,123.1173,5266.0
2019-10-16 12:15:00,128.79,128.89,128.79,128.86,5456.0,123.1173,123.2129,123.1173,123.1842,5456.0
2019-10-16 12:20:00,128.9,128.93,128.82,128.82,6546.0,123.2225,123.2512,123.146,123.146,6546.0
2019-10-16 12:25:00,128.8,128.86,128.76,128.76,8586.0,123.1269,123.1842,123.0886,123.0886,8586.0
2019-10-16 12:30:00,128.75,128.78,128.67,128.67,5830.0,123.0791,123.1078,123.0026,123.0026,5830.0
2019-10-16 12:35:00,128.67,128.76,128.67,128.7,5833.0,123.0026,123.0886,123.0026,123.0313,5833.0
2019-10-16 12:40:00,128.69,128.74,128.68,128.71,5878.0,123.0217,123.0695,123.0122,123.0408,5878.0
2019-10-16 12:45:00,128.72,128.76,128.65,128.66,3309.0,123.0504,123.0886,122.9835,122.9931,3309.0
2019-10-16 12:50:00,128.66,128.66,128.49,128.56,12516.0,122.9931,122.9931,122.8305,122.8975,12516.0
2019-10-16 12:55:00,128.55,128.56,128.32,128.32,25926.0,122.8879,122.8975,122.668,122.668,25926.0
2019-10-16 13:00:00,128.31,128.31,128.16,128.24,14369.0,122.6585,122.6585,122.5151,122.5916,14369.0
2019-10-16 13:05:00,128.24,128.28,128.17,128.23,18864.0,122.5916,122.6298,122.5246,122.582,18864.0
2019-10-16 13:10:00,128.25,128.31,128.19,128.21,14351.0,122.6011,122.6585,122.5438,122.5629,14351.0
2019-10-16 13:15:00,128.18,128.29,128.16,128.25,3934.0,122.5342,122.6393,122.5151,122.6011,3934.0
2019-10-16 13:20:00,128.26,128.35,128.15,128.15,3782.0,122.6107,122.6967,122.5055,122.5055,3782.0
2019-10-16 13:25:00,128.13,128.21,128.1,128.21,4385.0,122.4864,122.5629,122.4577,122.5629,4385.0
2019-10-16 13:30:00,128.21,128.33,128.19,128.33,5667.0,122.5629,122.6776,122.5438,122.6776,5667.0
2019-10-16 13:35:00,128.3,128.38,128.3,128.36,2265.0,122.6489,122.7254,122.6489,122.7063,2265.0
2019-10-16 13:40:00,128.37,128.41,128.24,128.3,6836.0,122.7158,122.7541,122.5916,122.6489,6836.0
2019-10-16 13:45:00,128.25,128.26,128.07,128.09,6945.0,122.6011,122.6107,122.429,122.4482,6945.0
2019-10-16 13:50:00,128.06,128.18,128.06,128.16,1789.0,122.4195,122.5342,122.4195,122.5151,1789.0
2019-10-16 13:55:00,128.14,128.18,128.07,128.09,5614.0,122.496,122.5342,122.429,122.4482,5614.0
2019-10-16 14:00:00,128.08,128.15,128.01,128.01,10797.0,122.4386,122.5055,122.3717,122.3717,10797.0
2019-10-16 14:05:00,128.04,128.1,127.94,128.05,5772.0,122.4004,122.4577,122.3048,122.4099,5772.0
2019-10-16 14:10:00,128.1,128.28,128.1,128.28,3101.0,122.4577,122.6298,122.4577,122.6298,3101.0
2019-10-16 14:15:00,128.27,128.29,128.14,128.14,4199.0,122.6202,122.6393,122.496,122.496,4199.0
2019-10-16 14:20:00,128.14,128.19,128.11,128.12,6606.0,122.496,122.5438,122.4673,122.4768,6606.0
2019-10-16 14:25:00,128.13,128.23,128.13,128.16,2381.0,122.4864,122.582,122.4864,122.5151,2381.0
2019-10-16 14:30:00,128.16,128.31,128.16,128.29,5125.0,122.5151,122.6585,122.5151,122.6393,5125.0
2019-10-16 14:35:00,128.33,128.39,128.22,128.29,9390.0,122.6776,122.7349,122.5724,122.6393,9390.0
2019-10-16 14:40:00,128.29,128.32,128.2,128.21,6262.0,122.6393,122.668,122.5533,122.5629,6262.0
2019-10-16 14:45:00,128.17,128.21,128.11,128.19,4538.0,122.5246,122.5629,122.4673,122.5438,4538.0
2019-10-16 14:50:00,128.2,128.22,128.14,128.17,6234.0,122.5533,122.5724,122.496,122.5246,6234.0
2019-10-16 14:55:00,128.17,128.17,128.06,128.08,7618.0,122.5246,122.5246,122.4195,122.4386,7618.0
2019-10-16 15:00:00,128.09,128.15,128.07,128.13,3901.0,122.4482,122.5055,122.429,122.4864,3901.0
2019-10-16 15:05:00,128.12,128.12,127.88,127.93,11198.0,122.4768,122.4768,122.2474,122.2952,11198.0
2019-10-16 15:10:00,127.95,127.99,127.92,127.97,8078.0,122.3143,122.3526,122.2856,122.3334,8078.0
2019-10-16 15:15:00,127.98,127.98,127.81,127.86,10197.0,122.343,122.343,122.1805,122.2283,10197.0
2019-10-16 15:20:00,127.85,127.89,127.79,127.8,12384.0,122.2187,122.257,122.1614,122.1709,12384.0
2019-10-16 15:25:00,127.8,127.85,127.77,127.79,11436.0,122.1709,122.2187,122.1423,122.1614,11436.0
2019-10-16 15:30:00,127.8,127.86,127.78,127.83,17472.0,122.1709,122.2283,122.1518,122.1996,17472.0
2019-10-16 15:35:00,127.84,127.96,127.83,127.94,24153.0,122.2092,122.3239,122.1996,122.3048,24153.0
2019-10-16 15:40:00,127.94,128.01,127.89,127.89,19722.0,122.3048,122.3717,122.257,122.257,19722.0
2019-10-16 15:45:00,127.88,127.9,127.77,127.78,44456.0,122.2474,122.2665,122.1423,122.1518,44456.0
2019-10-16 15:50:00,127.78,127.97,127.76,127.95,39845.0,122.1518,122.3334,122.1327,122.3143,39845.0
2019-10-16 15:55:00,127.97,128.01,127.75,127.98,122351.0,122.3334,122.3717,122.1231,122.343,122351.0
2019-10-17 09:30:00,128.83,128.98,128.43,128.91,35330.0,123.1556,123.299,122.7732,123.232,35330.0
2019-10-17 09:35:00,128.94,128.94,128.48,128.58,6200.0,123.2607,123.2607,122.821,122.9166,6200.0
2019-10-17 09:40:00,128.6,128.71,128.32,128.4,13729.0,122.9357,123.0408,122.668,122.7445,13729.0
2019-10-17 09:45:00,128.42,128.45,128.12,128.37,9309.0,122.7636,122.7923,122.4768,122.7158,9309.0
2019-10-17 09:50:00,128.35,128.35,128.08,128.25,18615.0,122.6967,122.6967,122.4386,122.6011,18615.0
2019-10-17 09:55:00,128.22,128.65,128.22,128.58,16799.0,122.5724,122.9835,122.5724,122.9166,16799.0
2019-10-17 10:00:00,128.56,128.56,128.31,128.44,41859.0,122.8975,122.8975,122.6585,122.7827,41859.0
2019-10-17 10:05:00,128.44,128.5,128.28,128.28,6930.0,122.7827,122.8401,122.6298,122.6298,6930.0
2019-10-17 10:10:00,128.36,128.5,128.3,128.44,13145.0,122.7063,122.8401,122.6489,122.7827,13145.0
2019-10-17 10:15:00,128.42,128.5,128.37,128.38,11451.0,122.7636,122.8401,122.7158,122.7254,11451.0
2019-10-17 10:20:00,128.37,128.49,128.33,128.33,7102.0,122.7158,122.8305,122.6776,122.6776,7102.0
2019-10-17 10:25:00,128.33,128.43,128.26,128.33,3488.0,122.6776,122.7732,122.6107,122.6776,3488.0
2019-10-17 10:30:00,128.31,128.41,128.28,128.35,1881.0,122.6585,122.7541,122.6298,122.6967,1881.0
2019-10-17 10:35:00,128.35,128.5,128.35,128.46,23341.0,122.6967,122.8401,122.6967,122.8019,23341.0
2019-10-17 10:40:00,128.46,128.56,128.32,128.56,89782.0,122.8019,122.8975,122.668,122.8975,89782.0
2019-10-17 10:45:00,128.56,128.74,128.44,128.67,77647.0,122.8975,123.0695,122.7827,123.0026,77647.0
2019-10-17 10:50:00,128.66,128.76,128.66,128.68,8013.0,122.9931,123.0886,122.9931,123.0122,8013.0
2019-10-17 10:55:00,128.68,129.02,128.66,128.98,10276.0,123.0122,123.3372,122.9931,123.299,10276.0
2019-10-17 11:00:00,128.98,128.98,128.68,128.89,7408.0,123.299,123.299,123.0122,123.2129,7408.0
2019-10-17 11:05:00,128.95,129.01,128.9,128.91,6527.0,123.2703,123.3276,123.2225,123.232,6527.0
2019-10-17 11:10:00,128.93,129.02,128.88,129.0,7940.0,123.2512,123.3372,123.2034,123.3181,7940.0
2019-10-17 11:15:00,128.98,128.98,128.86,128.9,7933.0,123.299,123.299,123.1842,123.2225,7933.0
2019-10-17 11:20:00,128.88,128.9,128.74,128.79,7703.0,123.2034,123.2225,123.0695,123.1173,7703.0
2019-10-17 11:25:00,128.79,128.81,128.73,128.75,5400.0,123.1173,123.1364,123.06,123.0791,5400.0
2019-10-17 11:30:00,128.75,128.75,128.6,128.63,7876.0,123.0791,123.0791,122.9357,122.9644,7876.0
2019-10-17 11:35:00,128.64,128.69,128.6,128.64,6043.0,122.9739,123.0217,122.9357,122.9739,6043.0
2019-10-17 11:40:00,128.63,128.65,128.49,128.54,8631.0,122.9644,122.9835,122.8305,122.8783,8631.0
2019-10-17 11:45:00,128.55,128.56,128.46,128.52,9790.0,122.8879,122.8975,122.8019,122.8592,9790.0
2019-10-17 11:50:00,128.57,128.58,128.4,128.5,2913.0,122.907,122.9166,122.7445,122.8401,2913.0
2019-10-17 11:55:00,128.5,128.5,128.37,128.44,6965.0,122.8401,122.8401,122.7158,122.7827,6965.0
2019-10-17 12:00:00,128.43,128.44,128.06,128.09,7510.0,122.7732,122.7827,122.4195,122.4482,7510.0
2019-10-17 12:05:00,128.11,128.26,128.08,128.26,6133.0,122.4673,122.6107,122.4386,122.6107,6133.0
2019-10-17 12:10:00,128.28,128.34,128.16,128.34,5138.0,122.6298,122.6871,122.5151,122.6871,5138.0
2019-10-17 12:15:00,128.32,128.34,128.21,128.23,4861.0,122.668,122.6871,122.5629,122.582,4861.0
2019-10-17 12:20:00,128.25,128.3,128.2,128.25,3153.0,122.6011,122.6489,122.5533,122.6011,3153.0
2019-10-17 12:25:00,128.29,128.32,128.25,128.29,5348.0,122.6393,122.668,122.6011,122.6393,5348.0
2019-10-17 12:30:00,128.32,128.38,128.3,128.33,4508.0,122.668,122.7254,122.6489,122.6776,4508.0
2019-10-17 12:35:00,128.33,128.36,128.29,128.3,4602.0,122.6776,122.7063,122.6393,122.6489,4602.0
2019-10-17 12:40:00,128.3,128.36,128.28,128.34,8505.0,122.6489,122.7063,122.6298,122.6871,8505.0
2019-10-17 12:45:00,128.34,128.36,128.29,128.34,5247.0,122.6871,122.7063,122.6393,122.6871,5247.0
2019-10-17 12:50:00,128.36,128.4,128.33,128.38,4975.0,122.7063,122.7445,122.6776,122.7254,4975.0
2019-10-17 12:55:00,128.37,128.43,128.35,128.43,5775.0,122.7158,122.7732,122.6967,122.7732,5775.0
2019-10-17 13:00:00,128.43,128.57,128.43,128.57,3278.0,122.7732,122.907,122.7732,122.907,3278.0
2019-10-17 13:05:00,128.56,128.56,128.44,128.47,2928.0,122.8975,122.8975,122.7827,122.8114,2928.0
2019-10-17 13:10:00,128.5,128.62,128.49,128.61,4785.0,122.8401,122.9548,122.8305,122.9453,4785.0
2019-10-17 13:15:00,128.62,128.74,128.62,128.71,8638.0,122.9548,123.0695,122.9548,123.0408,8638.0
2019-10-17 13:20:00,128.7,128.73,128.6,128.72,16825.0,123.0313,123.06,122.9357,123.0504,16825.0
2019-10-17 13:25:00,128.72,128.84,128.71,128.83,2847.0,123.0504,123.1651,123.0408,123.1556,2847.0
2019-10-17 13:30:00,128.9,128.91,128.84,128.87,4212.0,123.2225,123.232,123.1651,123.1938,4212.0
2019-10-17 13:35:00,128.9,128.9,128.82,128.9,34501.0,123.2225,123.2225,123.146,123.2225,34501.0
2019-10-17 13:40:00,128.91,128.98,128.91,128.98,3965.0,123.232,123.299,123.232,123.299,3965.0
2019-10-17 13:45:00,128.98,128.99,128.9,128.91,2502.0,123.299,123.3085,123.2225,123.232,2502.0
2019-10-17 13:50:00,128.91,128.92,128.77,128.83,7052.0,123.232,123.2416,123.0982,123.1556,7052.0
2019-10-17 13:55:00,128.83,128.83,128.71,128.75,7760.0,123.1556,123.1556,123.0408,123.0791,7760.0
2019-10-17 14:00:00,128.77,128.77,128.51,128.56,9912.0,123.0982,123.0982,122.8497,122.8975,9912.0
2019-10-17 14:05:00,128.52,128.52,128.32,128.33,4150.0,122.8592,122.8592,122.668,122.6776,4150.0
2019-10-17 14:10:00,128.32,128.38,128.18,128.24,12926.0,122.668,122.7254,122.5342,122.5916,12926.0
2019-10-17 14:15:00,128.24,128.26,128.19,128.24,7727.0,122.5916,122.6107,122.5438,122.5916,7727.0
2019-10-17 14:20:00,128.24,128.25,128.12,128.12,6584.0,122.5916,122.6011,122.4768,122.4768,6584.0
2019-10-17 14:25:00,128.14,128.16,128.02,128.06,7538.0,122.496,122.5151,122.3812,122.4195,7538.0
2019-10-17 14:30:00,128.04,128.04,127.93,128.0,6656.0,122.4004,122.4004,122.2952,122.3621,6656.0
2019-10-17 14:35:00,127.99,128.19,127.99,128.19,6346.0,122.3526,122.5438,122.3526,122.5438,6346.0
2019-10-17 14:40:00,128.19,128.19,128.15,128.16,4637.0,122.5438,122.5438,122.5055,122.5151,4637.0
2019-10-17 14:45:00,128.16,128.29,128.16,128.27,6249.0,122.5151,122.6393,122.5151,122.6202,6249.0
2019-10-17 14:50:00,128.28,128.29,128.15,128.21,11999.0,122.6298,122.6393,122.5055,122.5629,11999.0
2019-10-17 14:55:00,128.22,128.28,128.2,128.23,7904.0,122.5724,122.6298,122.5533,122.582,7904.0
2019-10-17 15:00:00,128.24,128.33,128.22,128.25,7818.0,122.5916,122.6776,122.5724,122.6011,7818.0
2019-10-17 15:05:00,128.24,128.26,128.19,128.22,6570.0,122.5916,122.6107,122.5438,122.5724,6570.0
2019-10-17 15:10:00,128.19,128.23,128.13,128.18,10778.0,122.5438,122.582,122.4864,122.5342,10778.0
2019-10-17 15:15:00,128.19,128.23,128.18,128.23,8484.0,122.5438,122.582,122.5342,122.582,8484.0
2019-10-17 15:20:00,128.23,128.23,128.16,128.23,6656.0,122.582,122.582,122.5151,122.582,6656.0
2019-10-17 15:25:00,128.21,128.27,128.21,128.24,6227.0,122.5629,122.6202,122.5629,122.5916,6227.0
2019-10-17 15:30:00,128.25,128.4,128.23,128.34,13180.0,122.6011,122.7445,122.582,122.6871,13180.0
2019-10-17 15:35:00,128.34,128.43,128.33,128.39,12882.0,122.6871,122.7732,122.6776,122.7349,12882.0
2019-10-17 15:40:00,128.37,128.42,128.35,128.36,14308.0,122.7158,122.7636,122.6967,122.7063,14308.0
2019-10-17 15:45:00,128.36,128.39,128.22,128.22,13588.0,122.7063,122.7349,122.5724,122.5724,13588.0
2019-10-17 15:50:00,128.19,128.44,128.18,128.41,32262.0,122.5438,122.7827,122.5342,122.7541,32262.0
2019-10-17 15:55:00,128.4,128.49,128.28,128.47,77794.0,122.7445,122.8305,122.6298,122.8114,77794.0
2019-10-18 09:30:00,128.41,129.3,128.09,129.19,180470.0,122.7541,123.6049,122.4482,123.4997,180470.0
2019-10-18 09:35:00,129.0,129.07,128.24,128.5,17728.0,123.3181,123.385,122.5916,122.8401,17728.0
2019-10-18 09:40:00,128.56,128.96,128.39,128.64,13743.0,122.8975,123.2798,122.7349,122.9739,13743.0
2019-10-18 09:45:00,128.64,128.64,128.18,128.38,16368.0,122.9739,122.9739,122.5342,122.7254,16368.0
2019-10-18 09:50:00,128.28,128.51,128.24,128.45,16185.0,122.6298,122.8497,122.5916,122.7923,16185.0
2019-10-18 09:55:00,128.46,129.07,128.42,128.91,20105.0,122.8019,123.385,122.7636,123.232,20105.0
2019-10-18 10:00:00,128.93,128.99,128.71,128.86,12945.0,123.2512,123.3085,123.0408,123.1842,12945.0
2019-10-18 10:05:00,128.92,128.99,128.78,128.91,20195.0,123.2416,123.3085,123.1078,123.232,20195.0
2019-10-18 10:10:00,128.94,129.23,128.86,129.04,14315.0,123.2607,123.5379,123.1842,123.3563,14315.0
2019-10-18 10:15:00,129.02,129.22,128.89,128.94,27198.0,123.3372,123.5284,123.2129,123.2607,27198.0
2019-10-18 10:20:00,128.96,129.26,128.87,129.17,20362.0,123.2798,123.5666,123.1938,123.4806,20362.0
2019-10-18 10:25:00,129.21,129.37,129.05,129.18,9047.0,123.5188,123.6718,123.3659,123.4901,9047.0
2019-10-18 10:30:00,129.2,129.23,128.75,128.75,11663.0,123.5093,123.5379,123.0791,123.0791,11663.0
2019-10-18 10:35:00,128.72,128.76,128.64,128.76,2294.0,123.0504,123.0886,122.9739,123.0886,2294.0
2019-10-18 10:40:00,128.89,128.89,128.55,128.56,6510.0,123.2129,123.2129,122.8879,122.8975,6510.0
2019-10-18 10:45:00,128.52,128.73,128.49,128.72,10932.0,122.8592,123.06,122.8305,123.0504,10932.0
2019-10-18 10:50:00,128.74,128.79,128.63,128.63,3323.0,123.0695,123.1173,122.9644,122.9644,3323.0
2019-10-18 10:55:00,128.69,129.04,128.62,128.96,26382.0,123.0217,123.3563,122.9548,123.2798,26382.0
2019-10-18 11:00:00,128.97,129.01,128.8,128.87,13071.0,123.2894,123.3276,123.1269,123.1938,13071.0
2019-10-18 11:05:00,128.84,128.92,128.63,128.68,17967.0,123.1651,123.2416,122.9644,123.0122,17967.0
2019-10-18 11:10:00,128.68,128.81,128.62,128.78,8587.0,123.0122,123.1364,122.9548,123.1078,8587.0
2019-10-18 11:15:00,128.8,128.86,128.77,128.86,5521.0,123.1269,123.1842,123.0982,123.1842,5521.0
2019-10-18 11:20:00,128.84,128.9,128.77,128.86,9071.0,123.1651,123.2225,123.0982,123.1842,9071.0
2019-10-18 11:25:00,128.83,128.85,128.76,128.83,30918.0,123.1556,123.1747,123.0886,123.1556,30918.0
2019-10-18 11:30:00,128.83,128.93,128.81,128.84,5776.0,123.1556,123.2512,123.1364,123.1651,5776.0
2019-10-18 11:35:00,128.85,128.92,128.78,128.86,8966.0,123.1747,123.2416,123.1078,123.1842,8966.0
2019-10-18 11:40:00,128.89,128.91,128.7,128.72,9935.0,123.2129,123.232,123.0313,123.0504,9935.0
2019-10-18 11:45:00,128.73,128.75,128.69,128.73,18583.0,123.06,123.0791,123.0217,123.06,18583.0
2019-10-18 11:50:00,128.73,128.78,128.61,128.61,5004.0,123.06,123.1078,122.9453,122.9453,5004.0
2019-10-18 11:55:00,128.62,128.67,128.57,128.58,6771.0,122.9548,123.0026,122.907,122.9166,6771.0
2019-10-18 12:00:00,128.51,128.65,128.51,128.55,8637.0,122.8497,122.9835,122.8497,122.8879,8637.0
2019-10-18 12:05:00,128.52,128.54,128.24,128.24,6195.0,122.8592,122.8783,122.5916,122.5916,6195.0
2019-10-18 12:10:00,128.22,128.3,128.19,128.24,10084.0,122.5724,122.6489,122.5438,122.5916,10084.0
2019-10-18 12:15:00,128.23,128.24,127.97,127.98,6749.0,122.582,122.5916,122.3334,122.343,6749.0
2019-10-18 12:20:00,127.94,128.11,127.81,128.06,4927.0,122.3048,122.4673,122.1805,122.4195,4927.0
2019-10-18 12:25:00,128.03,128.2,127.98,128.11,13594.0,122.3908,122.5533,122.343,122.4673,13594.0
2019-10-18 12:30:00,128.07,128.11,127.96,128.08,13563.0,122.429,122.4673,122.3239,122.4386,13563.0
2019-10-18 12:35:00,128.07,128.21,128.01,128.01,8224.0,122.429,122.5629,122.3717,122.3717,8224.0
2019-10-18 12:40:00,128.01,128.01,127.82,127.87,13777.0,122.3717,122.3717,122.1901,122.2378,13777.0
2019-10-18 12:45:00,127.84,127.86,127.75,127.75,12974.0,122.2092,122.2283,122.1231,122.1231,12974.0
2019-10-18 12:50:00,127.73,127.82,127.7,127.81,6817.0,122.104,122.1901,122.0753,122.1805,6817.0
2019-10-18 12:55:00,127.81,127.85,127.74,127.79,4450.0,122.1805,122.2187,122.1136,122.1614,4450.0
2019-10-18 13:00:00,127.77,127.97,127.74,127.95,8587.0,122.1423,122.3334,122.1136,122.3143,8587.0
2019-10-18 13:05:00,127.95,128.1,127.95,128.0,7508.0,122.3143,122.4577,122.3143,122.3621,7508.0
2019-10-18 13:10:00,128.01,128.15,127.98,128.15,9873.0,122.3717,122.5055,122.343,122.5055,9873.0
2019-10-18 13:15:00,128.14,128.27,128.14,128.26,7732.0,122.496,122.6202,122.496,122.6107,7732.0
2019-10-18 13:20:00,128.28,128.31,128.2,128.3,5006.0,122.6298,122.6585,122.5533,122.6489,5006.0
2019-10-18 13:25:00,128.34,128.34,128.19,128.23,3468.0,122.6871,122.6871,122.5438,122.582,3468.0
2019-10-18 13:30:00,128.25,128.29,128.21,128.22,6459.0,122.6011,122.6393,122.5629,122.5724,6459.0
2019-10-18 13:35:00,128.21,128.23,128.14,128.15,6825.0,122.5629,122.582,122.496,122.5055,6825.0
2019-10-18 13:40:00,128.15,128.25,128.14,128.19,8209.0,122.5055,122.6011,122.496,122.5438,8209.0
2019-10-18 13:45:00,128.2,128.29,128.2,128.27,5646.0,122.5533,122.6393,122.5533,122.6202,5646.0
2019-10-18 13:50:00,128.27,128.29,128.1,128.1,10560.0,122.6202,122.6393,122.4577,122.4577,10560.0
2019-10-18 13:55:00,128.1,128.16,128.03,128.16,31657.0,122.4577,122.5151,122.3908,122.5151,31657.0
2019-10-18 14:00:00,128.17,128.21,127.75,127.76,10894.0,122.5246,122.5629,122.1231,122.1327,10894.0
2019-10-18 14:05:00,127.75,127.79,127.66,127.7,19065.0,122.1231,122.1614,122.0371,122.0753,19065.0
2019-10-18 14:10:00,127.72,127.81,127.7,127.75,8227.0,122.0945,122.1805,122.0753,122.1231,8227.0
2019-10-18 14:15:00,127.8,127.86,127.72,127.86,10453.0,122.1709,122.2283,122.0945,122.2283,10453.0
2019-10-18 14:20:00,127.9,127.98,127.9,127.91,6501.0,122.2665,122.343,122.2665,122.2761,6501.0
2019-10-18 14:25:00,127.91,127.99,127.85,127.98,8547.0,122.2761,122.3526,122.2187,122.343,8547.0
2019-10-18 14:30:00,127.99,128.02,127.95,127.96,4016.0,122.3526,122.3812,122.3143,122.3239,4016.0
2019-10-18 14:35:00,127.95,127.98,127.92,127.93,8010.0,122.3143,122.343,122.2856,122.2952,8010.0
2019-10-18 14:40:00,127.94,127.99,127.9,127.97,4972.0,122.3048,122.3526,122.2665,122.3334,4972.0
2019-10-18 14:45:00,127.97,128.07,127.97,128.02,6688.0,122.3334,122.429,122.3334,122.3812,6688.0
2019-10-18 14:50:00,128.02,128.14,128.01,128.12,5933.0,122.3812,122.496,122.3717,122.4768,5933.0
2019-10-18 14:55:00,128.11,128.23,128.09,128.23,6843.0,122.4673,122.582,122.4482,122.582,6843.0
2019-10-18 15:00:00,128.23,128.38,128.23,128.37,7460.0,122.582,122.7254,122.582,122.7158,7460.0
2019-10-18 15:05:00,128.37,128.39,128.31,128.33,5894.0,122.7158,122.7349,122.6585,122.6776,5894.0
2019-10-18 15:10:00,128.33,128.4,128.27,128.36,6997.0,122.6776,122.7445,122.6202,122.7063,6997.0
2019-10-18 15:15:00,128.34,128.43,128.33,128.36,6693.0,122.6871,122.7732,122.6776,122.7063,6693.0
2019-10-18 15:20:00,128.35,128.4,128.28,128.29,4558.0,122.6967,122.7445,122.6298,122.6393,4558.0
2019-10-18 15:25:00,128.28,128.36,128.28,128.3,10232.0,122.6298,122.7063,122.6298,122.6489,10232.0
2019-10-18 15:30:00,128.3,128.43,128.29,128.42,9530.0,122.6489,122.7732,122.6393,122.7636,9530.0
2019-10-18 15:35:00,128.42,128.43,128.31,128.34,14154.0,122.7636,122.7732,122.6585,122.6871,14154.0
2019-10-18 15:40:00,128.32,128.33,128.24,128.28,18247.0,122.668,122.6776,122.5916,122.6298,18247.0
2019-10-18 15:45:00,128.28,128.38,128.25,128.27,21817.0,122.6298,122.7254,122.6011,122.6202,21817.0
2019-10-18 15:50:00,128.28,128.41,128.21,128.28,44156.0,122.6298,122.7541,122.5629,122.6298,44156.0
2019-10-18 15:55:00,128.28,128.28,127.99,128.08,109598.0,122.6298,122.6298,122.3526,122.4386,109598.0
2019-10-21 09:30:00,128.23,128.5,127.69,127.69,43020.0,122.741,122.9994,122.2241,122.2241,43020.0
2019-10-21 09:35:00,127.66,127.69,127.12,127.34,21824.0,122.1954,122.2241,121.6785,121.8891,21824.0
2019-10-21 09:40:00,127.39,127.45,126.54,126.78,15533.0,121.9369,121.9944,121.1233,121.353,15533.0
2019-10-21 09:45:00,126.82,126.97,126.59,126.62,6185.0,121.3913,121.5349,121.1712,121.1999,6185.0
2019-10-21 09:50:00,126.58,126.63,126.02,126.15,21165.0,121.1616,121.2095,120.6256,120.75,21165.0
2019-10-21 09:55:00,126.2,126.47,126.17,126.4,27465.0,120.7979,121.0563,120.7692,120.9893,27465.0
2019-10-21 10:00:00,126.41,126.72,126.41,126.62,11857.0,120.9989,121.2956,120.9989,121.1999,11857.0
2019-10-21 10:05:00,126.66,127.09,126.66,127.09,10458.0,121.2382,121.6498,121.2382,121.6498,10458.0
2019-10-21 10:10:00,127.03,127.05,126.74,126.84,9881.0,121.5923,121.6115,121.3148,121.4105,9881.0
2019-10-21 10:15:00,126.8,126.86,126.69,126.72,5087.0,121.3722,121.4296,121.2669,121.2956,5087.0
2019-10-21 10:20:00,126.72,126.88,126.72,126.73,8200.0,121.2956,121.4488,121.2956,121.3052,8200.0
2019-10-21 10:25:00,126.71,126.71,126.5,126.5,15101.0,121.286,121.286,121.085,121.085,15101.0
2019-10-21 10:30:00,126.51,126.52,126.27,126.27,34939.0,121.0946,121.1042,120.8649,120.8649,34939.0
2019-10-21 10:35:00,126.23,126.36,126.13,126.3,13696.0,120.8266,120.951,120.7309,120.8936,13696.0
2019-10-21 10:40:00,126.3,126.34,126.1,126.12,11442.0,120.8936,120.9319,120.7022,120.7213,11442.0
2019-10-21 10:45:00,126.14,126.19,126.05,126.11,10688.0,120.7404,120.7883,120.6543,120.7117,10688.0
2019-10-21 10:50:00,126.13,126.19,126.1,126.19,7367.0,120.7309,120.7883,120.7022,120.7883,7367.0
2019-10-21 10:55:00,126.18,126.38,126.17,126.38,8165.0,120.7787,120.9702,120.7692,120.9702,8165.0
2019-10-21 11:00:00,126.43,126.49,126.35,126.39,14219.0,121.018,121.0755,120.9415,120.9797,14219.0
2019-10-21 11:05:00,126.39,126.39,126.28,126.29,8006.0,120.9797,120.9797,120.8744,120.884,8006.0
2019-10-21 11:10:00,126.29,126.3,126.18,126.27,6007.0,120.884,120.8936,120.7787,120.8649,6007.0
2019-10-21 11:15:00,126.26,126.26,126.07,126.14,15726.0,120.8553,120.8553,120.6734,120.7404,15726.0
2019-10-21 11:20:00,126.13,126.18,126.08,126.14,7715.0,120.7309,120.7787,120.683,120.7404,7715.0
2019-10-21 11:25:00,126.13,126.34,126.11,126.3,22867.0,120.7309,120.9319,120.7117,120.8936,22867.0
2019-10-21 11:30:00,126.29,126.32,126.23,126.23,8304.0,120.884,120.9127,120.8266,120.8266,8304.0
2019-10-21 11:35:00,126.25,126.27,126.12,126.16,9142.0,120.8457,120.8649,120.7213,120.7596,9142.0
2019-10-21 11:40:00,126.14,126.29,126.14,126.27,4750.0,120.7404,120.884,120.7404,120.8649,4750.0
2019-10-21 11:45:00,126.27,126.29,126.14,126.19,18065.0,120.8649,120.884,120.7404,120.7883,18065.0
2019-10-21 11:50:00,126.21,126.3,126.17,126.28,3420.0,120.8074,120.8936,120.7692,120.8744,3420.0
2019-10-21 11:55:00,126.24,126.24,126.19,126.24,3833.0,120.8362,120.8362,120.7883,120.8362,3833.0
2019-10-21 12:00:00,126.23,126.26,125.98,125.98,9317.0,120.8266,120.8553,120.5873,120.5873,9317.0
2019-10-21 12:05:00,126.0,126.02,125.92,125.99,6184.0,120.6064,120.6256,120.5299,120.5969,6184.0
2019-10-21 12:10:00,125.98,126.01,125.97,125.99,5221.0,120.5873,120.616,120.5777,120.5969,5221.0
2019-10-21 12:15:00,126.0,126.01,125.9,125.96,4674.0,120.6064,120.616,120.5107,120.5681,4674.0
2019-10-21 12:20:00,125.96,126.09,125.9,126.01,11404.0,120.5681,120.6926,120.5107,120.616,11404.0
2019-10-21 12:25:00,126.02,126.15,126.01,126.03,6026.0,120.6256,120.75,120.616,120.6351,6026.0
2019-10-21 12:30:00,126.02,126.03,125.9,125.94,10117.0,120.6256,120.6351,120.5107,120.549,10117.0
2019-10-21 12:35:00,125.94,126.0,125.85,125.95,10395.0,120.549,120.6064,120.4629,120.5586,10395.0
2019-10-21 12:40:00,125.95,126.05,125.93,126.03,5674.0,120.5586,120.6543,120.5394,120.6351,5674.0
2019-10-21 12:45:00,126.06,126.06,125.96,126.03,10057.0,120.6639,120.6639,120.5681,120.6351,10057.0
2019-10-21 12:50:00,126.03,126.13,125.98,126.13,9866.0,120.6351,120.7309,120.5873,120.7309,9866.0
2019-10-21 12:55:00,126.14,126.16,126.09,126.13,4640.0,120.7404,120.7596,120.6926,120.7309,4640.0
2019-10-21 13:00:00,126.13,126.36,126.11,126.36,10067.0,120.7309,120.951,120.7117,120.951,10067.0
2019-10-21 13:05:00,126.36,126.42,126.29,126.35,16402.0,120.951,121.0085,120.884,120.9415,16402.0
2019-10-21 13:10:00,126.36,126.5,126.36,126.47,8199.0,120.951,121.085,120.951,121.0563,8199.0
2019-10-21 13:15:00,126.46,126.48,126.35,126.41,12783.0,121.0467,121.0659,120.9415,120.9989,12783.0
2019-10-21 13:20:00,126.4,126.47,126.37,126.4,17424.0,120.9893,121.0563,120.9606,120.9893,17424.0
2019-10-21 13:25:00,126.41,126.59,126.38,126.59,24588.0,120.9989,121.1712,120.9702,121.1712,24588.0
2019-10-21 13:30:00,126.59,126.71,126.58,126.71,5507.0,121.1712,121.286,121.1616,121.286,5507.0
2019-10-21 13:35:00,126.75,126.92,126.74,126.86,5984.0,121.3243,121.4871,121.3148,121.4296,5984.0
2019-10-21 13:40:00,126.84,126.86,126.75,126.75,4962.0,121.4105,121.4296,121.3243,121.3243,4962.0
2019-10-21 13:45:00,126.75,126.75,126.68,126.68,2406.0,121.3243,121.3243,121.2573,121.2573,2406.0
2019-10-21 13:50:00,126.68,126.82,126.67,126.82,6233.0,121.2573,121.3913,121.2478,121.3913,6233.0
2019-10-21 13:55:00,126.8,126.92,126.8,126.89,7081.0,121.3722,121.4871,121.3722,121.4583,7081.0
2019-10-21 14:00:00,126.85,126.86,126.77,126.84,6911.0,121.42,121.4296,121.3435,121.4105,6911.0
2019-10-21 14:05:00,126.83,126.92,126.74,126.9,8991.0,121.4009,121.4871,121.3148,121.4679,8991.0
2019-10-21 14:10:00,126.89,126.9,126.8,126.87,10478.0,121.4583,121.4679,121.3722,121.4392,10478.0
2019-10-21 14:15:00,126.9,126.96,126.84,126.88,7073.0,121.4679,121.5253,121.4105,121.4488,7073.0
2019-10-21 14:20:00,126.85,126.85,126.72,126.73,9822.0,121.42,121.42,121.2956,121.3052,9822.0
2019-10-21 14:25:00,126.72,126.74,126.53,126.53,6392.0,121.2956,121.3148,121.1137,121.1137,6392.0
2019-10-21 14:30:00,126.55,126.55,126.31,126.31,13493.0,121.1329,121.1329,120.9032,120.9032,13493.0
2019-10-21 14:35:00,126.31,126.53,126.31,126.49,10837.0,120.9032,121.1137,120.9032,121.0755,10837.0
2019-10-21 14:40:00,126.52,126.54,126.4,126.47,5398.0,121.1042,121.1233,120.9893,121.0563,5398.0
2019-10-21 14:45:00,126.45,126.57,126.39,126.54,7440.0,121.0372,121.152,120.9797,121.1233,7440.0
2019-10-21 14:50:00,126.54,126.56,126.39,126.4,6175.0,121.1233,121.1425,120.9797,120.9893,6175.0
2019-10-21 14:55:00,126.4,126.4,126.33,126.34,7133.0,120.9893,120.9893,120.9223,120.9319,7133.0
2019-10-21 15:00:00,126.34,126.51,126.32,126.48,12411.0,120.9319,121.0946,120.9127,121.0659,12411.0
2019-10-21 15:05:00,126.47,126.55,126.46,126.49,7223.0,121.0563,121.1329,121.0467,121.0755,7223.0
2019-10-21 15:10:00,126.5,126.57,126.5,126.53,4224.0,121.085,121.152,121.085,121.1137,4224.0
2019-10-21 15:15:00,126.54,126.54,126.41,126.43,8360.0,121.1233,121.1233,120.9989,121.018,8360.0
2019-10-21 15:20:00,126.43,126.45,126.39,126.45,6741.0,121.018,121.0372,120.9797,121.0372,6741.0
2019-10-21 15:25:00,126.45,126.47,126.39,126.4,12304.0,121.0372,121.0563,120.9797,120.9893,12304.0
2019-10-21 15:30:00,126.4,126.68,126.4,126.65,16312.0,120.9893,121.2573,120.9893,121.2286,16312.0
2019-10-21 15:35:00,126.66,126.67,126.59,126.67,17178.0,121.2382,121.2478,121.1712,121.2478,17178.0
2019-10-21 15:40:00,126.66,126.73,126.66,126.73,22124.0,121.2382,121.3052,121.2382,121.3052,22124.0
2019-10-21 15:45:00,126.77,126.77,126.58,126.58,26772.0,121.3435,121.3435,121.1616,121.1616,26772.0
2019-10-21 15:50:00,126.57,126.63,126.48,126.61,42991.0,121.152,121.2095,121.0659,121.1903,42991.0
2019-10-21 15:55:00,126.6,126.67,126.38,126.47,106604.0,121.1807,121.2478,120.9702,121.0563,106604.0
2019-10-22 09:30:00,127.0,127.18,126.58,126.67,26746.0,121.5636,121.7359,121.1616,121.2478,26746.0
2019-10-22 09:35:00,126.58,126.85,126.55,126.75,2957.0,121.1616,121.42,121.1329,121.3243,2957.0
2019-10-22 09:40:00,126.73,127.2,126.72,127.07,7278.0,121.3052,121.7551,121.2956,121.6306,7278.0
2019-10-22 09:45:00,127.11,127.17,126.93,126.98,6419.0,121.6689,121.7263,121.4966,121.5445,6419.0
2019-10-22 09:50:00,127.02,127.11,126.96,127.01,5968.0,121.5828,121.6689,121.5253,121.5732,5968.0
2019-10-22 09:55:00,127.05,127.1,126.9,126.9,6688.0,121.6115,121.6593,121.4679,121.4679,6688.0
2019-10-22 10:00:00,126.98,127.09,126.79,126.79,5178.0,121.5445,121.6498,121.3626,121.3626,5178.0
2019-10-22 10:05:00,126.69,126.7,126.38,126.38,19104.0,121.2669,121.2765,120.9702,120.9702,19104.0
2019-10-22 10:10:00,126.38,126.38,126.16,126.2,9118.0,120.9702,120.9702,120.7596,120.7979,9118.0
2019-10-22 10:15:00,126.2,126.51,126.16,126.43,3907.0,120.7979,121.0946,120.7596,121.018,3907.0
2019-10-22 10:20:00,126.39,126.45,126.27,126.3,2402.0,120.9797,121.0372,120.8649,120.8936,2402.0
2019-10-22 10:25:00,126.33,126.36,126.18,126.28,5181.0,120.9223,120.951,120.7787,120.8744,5181.0
2019-10-22 10:30:00,126.32,126.56,126.3,126.38,13442.0,120.9127,121.1425,120.8936,120.9702,13442.0
2019-10-22 10:35:00,126.32,126.49,126.32,126.41,10496.0,120.9127,121.0755,120.9127,120.9989,10496.0
2019-10-22 10:40:00,126.41,126.47,126.34,126.37,13163.0,120.9989,121.0563,120.9319,120.9606,13163.0
2019-10-22 10:45:00,126.38,126.5,126.3,126.45,8280.0,120.9702,121.085,120.8936,121.0372,8280.0
2019-10-22 10:50:00,126.45,126.48,126.4,126.43,21668.0,121.0372,121.0659,120.9893,121.018,21668.0
2019-10-22 10:55:00,126.4,126.47,126.25,126.26,5975.0,120.9893,121.0563,120.8457,120.8553,5975.0
2019-10-22 11:00:00,126.21,126.28,126.09,126.09,5066.0,120.8074,120.8744,120.6926,120.6926,5066.0
2019-10-22 11:05:00,126.13,126.19,126.02,126.11,6863.0,120.7309,120.7883,120.6256,120.7117,6863.0
2019-10-22 11:10:00,126.1,126.1,125.93,125.94,6575.0,120.7022,120.7022,120.5394,120.549,6575.0
2019-10-22 11:15:00,125.91,125.93,125.8,125.87,5516.0,120.5203,120.5394,120.415,120.482,5516.0
2019-10-22 11:20:00,125.89,126.12,125.89,125.97,6788.0,120.5011,120.7213,120.5011,120.5777,6788.0
2019-10-22 11:25:00,125.93,125.97,125.8,125.97,2274.0,120.5394,120.5777,120.415,120.5777,2274.0
2019-10-22 11:30:00,125.98,125.99,125.91,125.95,4902.0,120.5873,120.5969,120.5203,120.5586,4902.0
2019-10-22 11:35:00,125.94,125.95,125.81,125.82,3597.0,120.549,120.5586,120.4246,120.4341,3597.0
2019-10-22 11:40:00,125.84,125.89,125.7,125.79,6749.0,120.4533,120.5011,120.3193,120.4054,6749.0
2019-10-22 11:45:00,125.81,125.81,125.6,125.6,13549.0,120.4246,120.4246,120.2236,120.2236,13549.0
2019-10-22 11:50:00,125.6,125.6,125.41,125.43,10425.0,120.2236,120.2236,120.0417,120.0608,10425.0
2019-10-22 11:55:00,125.36,125.37,125.28,125.35,6154.0,119.9938,120.0034,119.9173,119.9843,6154.0
2019-10-22 12:00:00,125.39,125.39,125.23,125.26,5710.0,120.0225,120.0225,119.8694,119.8981,5710.0
2019-10-22 12:05:00,125.26,125.3,125.14,125.18,10831.0,119.8981,119.9364,119.7832,119.8215,10831.0
2019-10-22 12:10:00,125.16,125.16,124.96,125.03,16582.0,119.8024,119.8024,119.611,119.678,16582.0
2019-10-22 12:15:00,125.06,125.18,125.02,125.14,5110.0,119.7067,119.8215,119.6684,119.7832,5110.0
2019-10-22 12:20:00,125.11,125.11,124.91,124.91,33470.0,119.7545,119.7545,119.5631,119.5631,33470.0
2019-10-22 12:25:00,124.93,124.93,124.78,124.83,18225.0,119.5822,119.5822,119.4387,119.4865,18225.0
2019-10-22 12:30:00,124.84,125.03,124.81,124.98,6520.0,119.4961,119.678,119.4674,119.6301,6520.0
2019-10-22 12:35:00,124.98,125.01,124.92,125.0,3719.0,119.6301,119.6588,119.5727,119.6492,3719.0
2019-10-22 12:40:00,125.0,125.0,124.94,124.98,6357.0,119.6492,119.6492,119.5918,119.6301,6357.0
2019-10-22 12:45:00,124.99,125.01,124.94,124.96,8830.0,119.6397,119.6588,119.5918,119.611,8830.0
2019-10-22 12:50:00,124.98,125.0,124.91,124.94,11583.0,119.6301,119.6492,119.5631,119.5918,11583.0
2019-10-22 12:55:00,124.95,124.98,124.9,124.95,5282.0,119.6014,119.6301,119.5535,119.6014,5282.0
2019-10-22 13:00:00,124.98,125.02,124.93,124.93,4636.0,119.6301,119.6684,119.5822,119.5822,4636.0
2019-10-22 13:05:00,124.9,125.0,124.79,124.81,5665.0,119.5535,119.6492,119.4482,119.4674,5665.0
2019-10-22 13:10:00,124.84,124.84,124.68,124.72,7540.0,119.4961,119.4961,119.3429,119.3812,7540.0
2019-10-22 13:15:00,124.72,124.73,124.59,124.59,9749.0,119.3812,119.3908,119.2568,119.2568,9749.0
2019-10-22 13:20:00,124.57,124.66,124.54,124.61,9503.0,119.2376,119.3238,119.2089,119.2759,9503.0
2019-10-22 13:25:00,124.61,124.61,124.45,124.48,9660.0,119.2759,119.2759,119.1228,119.1515,9660.0
2019-10-22 13:30:00,124.45,124.48,124.38,124.41,11671.0,119.1228,119.1515,119.0558,119.0845,11671.0
2019-10-22 13:35:00,124.39,124.46,124.37,124.42,9799.0,119.0654,119.1324,119.0462,119.0941,9799.0
2019-10-22 13:40:00,124.42,124.49,124.34,124.34,8279.0,119.0941,119.1611,119.0175,119.0175,8279.0
2019-10-22 13:45:00,124.36,124.36,124.17,124.19,10311.0,119.0366,119.0366,118.8548,118.8739,10311.0
2019-10-22 13:50:00,124.21,124.28,124.19,124.23,7730.0,118.8931,118.9601,118.8739,118.9122,7730.0
2019-10-22 13:55:00,124.24,124.27,124.15,124.24,16323.0,118.9218,118.9505,118.8356,118.9218,16323.0
2019-10-22 14:00:00,124.22,124.22,124.14,124.14,11020.0,118.9026,118.9026,118.8261,118.8261,11020.0
2019-10-22 14:05:00,124.13,124.13,124.07,124.13,9474.0,118.8165,118.8165,118.759,118.8165,9474.0
2019-10-22 14:10:00,124.13,124.22,124.08,124.08,11648.0,118.8165,118.9026,118.7686,118.7686,11648.0
2019-10-22 14:15:00,124.07,124.08,123.89,123.9,12389.0,118.759,118.7686,118.5868,118.5963,12389.0
2019-10-22 14:20:00,123.9,123.95,123.65,123.67,21873.0,118.5963,118.6442,118.357,118.3762,21873.0
2019-10-22 14:25:00,123.68,123.69,123.55,123.57,29608.0,118.3857,118.3953,118.2613,118.2805,29608.0
2019-10-22 14:30:00,123.58,123.6,123.3,123.39,30060.0,118.29,118.3092,118.022,118.1082,30060.0
2019-10-22 14:35:00,123.39,123.39,123.21,123.27,31686.0,118.1082,118.1082,117.9359,117.9933,31686.0
2019-10-22 14:40:00,123.27,123.27,123.06,123.14,19508.0,117.9933,117.9933,117.7923,117.8689,19508.0
2019-10-22 14:45:00,123.12,123.14,123.07,123.11,15492.0,117.8497,117.8689,117.8019,117.8401,15492.0
2019-10-22 14:50:00,123.09,123.18,123.02,123.15,12961.0,117.821,117.9071,117.754,117.8784,12961.0
2019-10-22 14:55:00,123.14,123.26,123.1,123.12,23482.0,117.8689,117.9837,117.8306,117.8497,23482.0
2019-10-22 15:00:00,123.14,123.2,123.05,123.16,23883.0,117.8689,117.9263,117.7827,117.888,23883.0
2019-10-22 15:05:00,123.15,123.21,123.1,123.14,12831.0,117.8784,117.9359,117.8306,117.8689,12831.0
2019-10-22 15:10:00,123.12,123.17,123.02,123.05,17671.0,117.8497,117.8976,117.754,117.7827,17671.0
2019-10-22 15:15:00,123.05,123.1,122.98,123.03,22751.0,117.7827,117.8306,117.7157,117.7636,22751.0
2019-10-22 15:20:00,123.02,123.15,123.02,123.05,17952.0,117.754,117.8784,117.754,117.7827,17952.0
2019-10-22 15:25:00,123.04,123.14,123.04,123.13,22813.0,117.7731,117.8689,117.7731,117.8593,22813.0
2019-10-22 15:30:00,123.13,123.17,123.13,123.15,20199.0,117.8593,117.8976,117.8593,117.8784,20199.0
2019-10-22 15:35:00,123.15,123.15,122.96,122.98,26901.0,117.8784,117.8784,117.6966,117.7157,26901.0
2019-10-22 15:40:00,122.98,122.99,122.74,122.75,30937.0,117.7157,117.7253,117.486,117.4956,30937.0
2019-10-22 15:45:00,122.75,122.75,122.58,122.62,43984.0,117.4956,117.4956,117.3328,117.3711,43984.0
2019-10-22 15:50:00,122.62,122.71,122.45,122.54,60704.0,117.3711,117.4573,117.2084,117.2945,60704.0
2019-10-22 15:55:00,122.53,122.82,122.5,122.78,161792.0,117.285,117.5626,117.2563,117.5243,161792.0
2019-10-23 09:30:00,122.55,123.01,122.16,122.24,38959.0,117.3041,117.7444,116.9308,117.0074,38959.0
2019-10-23 09:35:00,122.09,122.76,122.05,122.52,11861.0,116.8638,117.5051,116.8255,117.2754,11861.0
2019-10-23 09:40:00,122.46,122.79,122.41,122.61,12694.0,117.218,117.5338,117.1701,117.3615,12694.0
2019-10-23 09:45:00,122.62,122.91,122.42,122.75,16786.0,117.3711,117.6487,117.1797,117.4956,16786.0
2019-10-23 09:50:00,122.69,123.0,122.69,122.9,17640.0,117.4381,117.7349,117.4381,117.6391,17640.0
2019-10-23 09:55:00,122.9,122.96,122.73,122.76,12185.0,117.6391,117.6966,117.4764,117.5051,12185.0
2019-10-23 10:00:00,122.82,122.82,122.51,122.52,13826.0,117.5626,117.5626,117.2658,117.2754,13826.0
2019-10-23 10:05:00,122.52,122.74,122.51,122.52,23112.0,117.2754,117.486,117.2658,117.2754,23112.0
2019-10-23 10:10:00,122.55,122.62,122.35,122.35,7639.0,117.3041,117.3711,117.1127,117.1127,7639.0
2019-10-23 10:15:00,122.37,122.51,122.36,122.39,14292.0,117.1318,117.2658,117.1222,117.151,14292.0
2019-10-23 10:20:00,122.39,122.49,122.27,122.28,7861.0,117.151,117.2467,117.0361,117.0457,7861.0
2019-10-23 10:25:00,122.25,122.61,122.25,122.58,9318.0,117.017,117.3615,117.017,117.3328,9318.0
2019-10-23 10:30:00,122.57,122.58,122.23,122.26,11209.0,117.3233,117.3328,116.9978,117.0265,11209.0
2019-10-23 10:35:00,122.29,122.32,122.1,122.11,11335.0,117.0552,117.084,116.8734,116.8829,11335.0
2019-10-23 10:40:00,122.1,122.29,122.0,122.24,21550.0,116.8734,117.0552,116.7777,117.0074,21550.0
2019-10-23 10:45:00,122.25,122.3,122.16,122.23,17174.0,117.017,117.0648,116.9308,116.9978,17174.0
2019-10-23 10:50:00,122.24,122.28,122.14,122.26,15413.0,117.0074,117.0457,116.9117,117.0265,15413.0
2019-10-23 10:55:00,122.26,122.26,122.06,122.2,20696.0,117.0265,117.0265,116.8351,116.9691,20696.0
2019-10-23 11:00:00,122.17,122.39,122.16,122.35,13531.0,116.9404,117.151,116.9308,117.1127,13531.0
2019-10-23 11:05:00,122.34,122.45,122.24,122.24,19490.0,117.1031,117.2084,117.0074,117.0074,19490.0
2019-10-23 11:10:00,122.28,122.5,122.24,122.32,14315.0,117.0457,117.2563,117.0074,117.084,14315.0
2019-10-23 11:15:00,122.31,122.5,122.29,122.34,23718.0,117.0744,117.2563,117.0552,117.1031,23718.0
2019-10-23 11:20:00,122.35,122.36,122.26,122.28,10851.0,117.1127,117.1222,117.0265,117.0457,10851.0
2019-10-23 11:25:00,122.28,122.34,122.22,122.34,19560.0,117.0457,117.1031,116.9882,117.1031,19560.0
2019-10-23 11:30:00,122.35,122.42,122.07,122.13,11637.0,117.1127,117.1797,116.8447,116.9021,11637.0
2019-10-23 11:35:00,122.17,122.21,122.12,122.2,9745.0,116.9404,116.9787,116.8925,116.9691,9745.0
2019-10-23 11:40:00,122.2,122.28,122.14,122.22,11234.0,116.9691,117.0457,116.9117,116.9882,11234.0
2019-10-23 11:45:00,122.23,122.25,122.09,122.19,9983.0,116.9978,117.017,116.8638,116.9595,9983.0
2019-10-23 11:50:00,122.17,122.23,122.13,122.15,9978.0,116.9404,116.9978,116.9021,116.9212,9978.0
2019-10-23 11:55:00,122.15,122.2,122.11,122.14,10766.0,116.9212,116.9691,116.8829,116.9117,10766.0
2019-10-23 12:00:00,122.14,122.22,122.08,122.19,7527.0,116.9117,116.9882,116.8542,116.9595,7527.0
2019-10-23 12:05:00,122.18,122.22,122.13,122.19,10548.0,116.95,116.9882,116.9021,116.9595,10548.0
2019-10-23 12:10:00,122.17,122.25,122.13,122.25,45141.0,116.9404,117.017,116.9021,117.017,45141.0
2019-10-23 12:15:00,122.29,122.38,122.18,122.18,12081.0,117.0552,117.1414,116.95,116.95,12081.0
2019-10-23 12:20:00,122.18,122.19,122.03,122.05,9098.0,116.95,116.9595,116.8064,116.8255,9098.0
2019-10-23 12:25:00,122.06,122.09,121.93,121.99,10345.0,116.8351,116.8638,116.7107,116.7681,10345.0
2019-10-23 12:30:00,121.98,122.04,121.98,121.99,5076.0,116.7585,116.8159,116.7585,116.7681,5076.0
2019-10-23 12:35:00,122.0,122.18,122.0,122.13,5155.0,116.7777,116.95,116.7777,116.9021,5155.0
2019-10-23 12:40:00,122.14,122.15,122.01,122.02,7542.0,116.9117,116.9212,116.7872,116.7968,7542.0
2019-10-23 12:45:00,122.06,122.09,121.98,122.02,9604.0,116.8351,116.8638,116.7585,116.7968,9604.0
2019-10-23 12:50:00,122.03,122.15,121.99,122.15,5977.0,116.8064,116.9212,116.7681,116.9212,5977.0
2019-10-23 12:55:00,122.14,122.21,122.1,122.16,9152.0,116.9117,116.9787,116.8734,116.9308,9152.0
2019-10-23 13:00:00,122.15,122.2,122.06,122.06,14572.0,116.9212,116.9691,116.8351,116.8351,14572.0
2019-10-23 13:05:00,122.05,122.1,121.92,121.92,9951.0,116.8255,116.8734,116.7011,116.7011,9951.0
2019-10-23 13:10:00,121.92,121.94,121.77,121.83,15870.0,116.7011,116.7202,116.5575,116.6149,15870.0
2019-10-23 13:15:00,121.8,121.87,121.78,121.8,12634.0,116.5862,116.6532,116.5671,116.5862,12634.0
2019-10-23 13:20:00,121.81,121.82,121.7,121.71,13058.0,116.5958,116.6054,116.4905,116.5001,13058.0
2019-10-23 13:25:00,121.72,121.72,121.64,121.71,10404.0,116.5096,116.5096,116.4331,116.5001,10404.0
2019-10-23 13:30:00,121.71,121.73,121.66,121.73,13214.0,116.5001,116.5192,116.4522,116.5192,13214.0
2019-10-23 13:35:00,121.73,121.8,121.61,121.61,19970.0,116.5192,116.5862,116.4044,116.4044,19970.0
2019-10-23 13:40:00,121.6,121.6,121.47,121.54,26623.0,116.3948,116.3948,116.2703,116.3373,26623.0
2019-10-23 13:45:00,121.54,121.54,121.38,121.39,16135.0,116.3373,116.3373,116.1842,116.1938,16135.0
2019-10-23 13:50:00,121.37,121.44,121.3,121.33,17857.0,116.1746,116.2416,116.1076,116.1363,17857.0
2019-10-23 13:55:00,121.31,121.43,121.29,121.32,18655.0,116.1172,116.2321,116.098,116.1268,18655.0
2019-10-23 14:00:00,121.32,121.32,121.21,121.22,17693.0,116.1268,116.1268,116.0215,116.031,17693.0
2019-10-23 14:05:00,121.22,121.25,121.19,121.21,19478.0,116.031,116.0598,116.0023,116.0215,19478.0
2019-10-23 14:10:00,121.22,121.24,121.08,121.15,21892.0,116.031,116.0502,115.897,115.964,21892.0
2019-10-23 14:15:00,121.15,121.2,121.04,121.07,48354.0,115.964,116.0119,115.8588,115.8875,48354.0
2019-10-23 14:20:00,121.08,121.39,121.08,121.37,18817.0,115.897,116.1938,115.897,116.1746,18817.0
2019-10-23 14:25:00,121.36,121.36,121.21,121.29,16814.0,116.1651,116.1651,116.0215,116.098,16814.0
2019-10-23 14:30:00,121.28,121.39,121.26,121.28,27645.0,116.0885,116.1938,116.0693,116.0885,27645.0
2019-10-23 14:35:00,121.32,121.5,121.31,121.45,58262.0,116.1268,116.2991,116.1172,116.2512,58262.0
2019-10-23 14:40:00,121.45,121.62,121.44,121.61,38887.0,116.2512,116.4139,116.2416,116.4044,38887.0
2019-10-23 14:45:00,121.61,121.68,121.58,121.66,16436.0,116.4044,116.4714,116.3756,116.4522,16436.0
2019-10-23 14:50:00,121.67,121.69,121.52,121.68,18341.0,116.4618,116.4809,116.3182,116.4714,18341.0
2019-10-23 14:55:00,121.68,121.68,121.63,121.65,68114.0,116.4714,116.4714,116.4235,116.4426,68114.0
2019-10-23 15:00:00,121.63,121.67,121.63,121.65,49233.0,116.4235,116.4618,116.4235,116.4426,49233.0
2019-10-23 15:05:00,121.65,121.66,121.63,121.64,34294.0,116.4426,116.4522,116.4235,116.4331,34294.0
2019-10-23 15:10:00,121.64,121.64,121.46,121.46,16857.0,116.4331,116.4331,116.2608,116.2608,16857.0
2019-10-23 15:15:00,121.47,121.61,121.44,121.56,17397.0,116.2703,116.4044,116.2416,116.3565,17397.0
2019-10-23 15:20:00,121.56,121.56,121.41,121.48,22161.0,116.3565,116.3565,116.2129,116.2799,22161.0
2019-10-23 15:25:00,121.48,121.72,121.46,121.72,18372.0,116.2799,116.5096,116.2608,116.5096,18372.0
2019-10-23 15:30:00,121.7,121.71,121.44,121.49,41541.0,116.4905,116.5001,116.2416,116.2895,41541.0
2019-10-23 15:35:00,121.5,121.65,121.49,121.64,35584.0,116.2991,116.4426,116.2895,116.4331,35584.0
2019-10-23 15:40:00,121.64,121.75,121.6,121.66,38101.0,116.4331,116.5384,116.3948,116.4522,38101.0
2019-10-23 15:45:00,121.66,121.68,121.57,121.62,43761.0,116.4522,116.4714,116.3661,116.4139,43761.0
2019-10-23 15:50:00,121.64,121.68,121.59,121.64,66561.0,116.4331,116.4714,116.3852,116.4331,66561.0
2019-10-23 15:55:00,121.64,121.96,121.64,121.83,191495.0,116.4331,116.7394,116.4331,116.6149,191495.0
2019-10-24 09:30:00,122.61,124.02,122.52,122.99,40053.0,117.3615,118.7112,117.2754,117.7253,40053.0
2019-10-24 09:35:00,122.91,123.25,122.76,122.85,21105.0,117.6487,117.9741,117.5051,117.5913,21105.0
2019-10-24 09:40:00,122.83,123.1,122.53,122.94,16627.0,117.5721,117.8306,117.285,117.6774,16627.0
2019-10-24 09:45:00,122.98,123.06,122.78,122.98,78858.0,117.7157,117.7923,117.5243,117.7157,78858.0
2019-10-24 09:50:00,122.99,123.04,122.6,122.68,43749.0,117.7253,117.7731,117.352,117.4285,43749.0
2019-10-24 09:55:00,122.7,122.87,122.62,122.79,11258.0,117.4477,117.6104,117.3711,117.5338,11258.0
2019-10-24 10:00:00,122.84,123.16,122.71,123.14,31163.0,117.5817,117.888,117.4573,117.8689,31163.0
2019-10-24 10:05:00,123.15,123.29,123.01,123.06,40840.0,117.8784,118.0124,117.7444,117.7923,40840.0
2019-10-24 10:10:00,123.06,123.15,122.92,123.14,56505.0,117.7923,117.8784,117.6583,117.8689,56505.0
2019-10-24 10:15:00,123.13,123.17,122.99,123.07,26694.0,117.8593,117.8976,117.7253,117.8019,26694.0
2019-10-24 10:20:00,123.06,123.6,123.01,123.54,47944.0,117.7923,118.3092,117.7444,118.2517,47944.0
2019-10-24 10:25:00,123.54,123.54,123.28,123.34,16031.0,118.2517,118.2517,118.0029,118.0603,16031.0
2019-10-24 10:30:00,123.34,123.34,123.04,123.09,19227.0,118.0603,118.0603,117.7731,117.821,19227.0
2019-10-24 10:35:00,123.09,123.12,122.93,122.95,17247.0,117.821,117.8497,117.6678,117.687,17247.0
2019-10-24 10:40:00,122.95,123.1,122.95,123.03,22268.0,117.687,117.8306,117.687,117.7636,22268.0
2019-10-24 10:45:00,123.05,123.22,122.95,123.19,15749.0,117.7827,117.9454,117.687,117.9167,15749.0
2019-10-24 10:50:00,123.2,123.24,123.07,123.16,18802.0,117.9263,117.9646,117.8019,117.888,18802.0
2019-10-24 10:55:00,123.17,123.17,123.06,123.14,23991.0,117.8976,117.8976,117.7923,117.8689,23991.0
2019-10-24 11:00:00,123.15,123.39,123.14,123.38,30916.0,117.8784,118.1082,117.8689,118.0986,30916.0
2019-10-24 11:05:00,123.39,123.45,123.15,123.26,26016.0,118.1082,118.1656,117.8784,117.9837,26016.0
2019-10-24 11:10:00,123.26,123.35,123.24,123.32,9121.0,117.9837,118.0699,117.9646,118.0412,9121.0
2019-10-24 11:15:00,123.36,123.4,123.19,123.23,15671.0,118.0794,118.1177,117.9167,117.955,15671.0
2019-10-24 11:20:00,123.24,123.33,123.17,123.24,14186.0,117.9646,118.0507,117.8976,117.9646,14186.0
2019-10-24 11:25:00,123.23,123.35,123.15,123.32,10930.0,117.955,118.0699,117.8784,118.0412,10930.0
2019-10-24 11:30:00,123.32,123.45,123.28,123.33,18019.0,118.0412,118.1656,118.0029,118.0507,18019.0
2019-10-24 11:35:00,123.33,123.38,123.14,123.19,10817.0,118.0507,118.0986,117.8689,117.9167,10817.0
2019-10-24 11:40:00,123.2,123.22,123.12,123.22,11076.0,117.9263,117.9454,117.8497,117.9454,11076.0
2019-10-24 11:45:00,123.22,123.22,123.1,123.12,9556.0,117.9454,117.9454,117.8306,117.8497,9556.0
2019-10-24 11:50:00,123.13,123.18,122.98,123.17,14705.0,117.8593,117.9071,117.7157,117.8976,14705.0
2019-10-24 11:55:00,123.18,123.22,123.11,123.14,10355.0,117.9071,117.9454,117.8401,117.8689,10355.0
2019-10-24 12:00:00,123.15,123.3,123.14,123.27,17286.0,117.8784,118.022,117.8689,117.9933,17286.0
2019-10-24 12:05:00,123.28,123.28,123.13,123.21,13201.0,118.0029,118.0029,117.8593,117.9359,13201.0
2019-10-24 12:10:00,123.2,123.22,123.09,123.09,9435.0,117.9263,117.9454,117.821,117.821,9435.0
2019-10-24 12:15:00,123.07,123.12,122.99,123.12,15025.0,117.8019,117.8497,117.7253,117.8497,15025.0
2019-10-24 12:20:00,123.12,123.12,123.0,123.06,8661.0,117.8497,117.8497,117.7349,117.7923,8661.0
2019-10-24 12:25:00,123.09,123.19,123.09,123.13,7589.0,117.821,117.9167,117.821,117.8593,7589.0
2019-10-24 12:30:00,123.14,123.24,123.13,123.19,9841.0,117.8689,117.9646,117.8593,117.9167,9841.0
2019-10-24 12:35:00,123.18,123.22,123.14,123.21,7251.0,117.9071,117.9454,117.8689,117.9359,7251.0
2019-10-24 12:40:00,123.2,123.22,123.1,123.14,6967.0,117.9263,117.9454,117.8306,117.8689,6967.0
2019-10-24 12:45:00,123.14,123.21,123.14,123.19,5275.0,117.8689,117.9359,117.8689,117.9167,5275.0
2019-10-24 12:50:00,123.2,123.22,123.17,123.22,6513.0,117.9263,117.9454,117.8976,117.9454,6513.0
2019-10-24 12:55:00,123.23,123.25,123.08,123.14,18081.0,117.955,117.9741,117.8114,117.8689,18081.0
2019-10-24 13:00:00,123.14,123.14,122.98,123.02,4822.0,117.8689,117.8689,117.7157,117.754,4822.0
2019-10-24 13:05:00,123.04,123.07,122.95,122.99,6195.0,117.7731,117.8019,117.687,117.7253,6195.0
2019-10-24 13:10:00,122.97,123.11,122.97,123.1,12792.0,117.7061,117.8401,117.7061,117.8306,12792.0
2019-10-24 13:15:00,123.1,123.15,123.0,123.07,12458.0,117.8306,117.8784,117.7349,117.8019,12458.0
2019-10-24 13:20:00,123.07,123.2,123.07,123.16,6583.0,117.8019,117.9263,117.8019,117.888,6583.0
2019-10-24 13:25:00,123.18,123.21,123.14,123.18,9936.0,117.9071,117.9359,117.8689,117.9071,9936.0
2019-10-24 13:30:00,123.19,123.2,123.08,123.09,11299.0,117.9167,117.9263,117.8114,117.821,11299.0
2019-10-24 13:35:00,123.11,123.22,123.11,123.17,7905.0,117.8401,117.9454,117.8401,117.8976,7905.0
2019-10-24 13:40:00,123.16,123.21,123.16,123.19,9477.0,117.888,117.9359,117.888,117.9167,9477.0
2019-10-24 13:45:00,123.19,123.2,123.09,123.09,8898.0,117.9167,117.9263,117.821,117.821,8898.0
2019-10-24 13:50:00,123.08,123.13,123.02,123.1,14759.0,117.8114,117.8593,117.754,117.8306,14759.0
2019-10-24 13:55:00,123.11,123.16,123.09,123.15,11359.0,117.8401,117.888,117.821,117.8784,11359.0
2019-10-24 14:00:00,123.15,123.22,123.06,123.19,9913.0,117.8784,117.9454,117.7923,117.9167,9913.0
2019-10-24 14:05:00,123.23,123.27,123.22,123.22,7028.0,117.955,117.9933,117.9454,117.9454,7028.0
2019-10-24 14:10:00,123.22,123.25,123.1,123.1,12233.0,117.9454,117.9741,117.8306,117.8306,12233.0
2019-10-24 14:15:00,123.09,123.23,123.07,123.2,11450.0,117.821,117.955,117.8019,117.9263,11450.0
2019-10-24 14:20:00,123.2,123.24,123.15,123.2,12116.0,117.9263,117.9646,117.8784,117.9263,12116.0
2019-10-24 14:25:00,123.2,123.2,123.09,123.19,10454.0,117.9263,117.9263,117.821,117.9167,10454.0
2019-10-24 14:30:00,123.18,123.21,123.12,123.13,9299.0,117.9071,117.9359,117.8497,117.8593,9299.0
2019-10-24 14:35:00,123.14,123.18,123.11,123.16,7278.0,117.8689,117.9071,117.8401,117.888,7278.0
2019-10-24 14:40:00,123.16,123.18,123.01,123.03,8675.0,117.888,117.9071,117.7444,117.7636,8675.0
2019-10-24 14:45:00,123.02,123.05,122.88,122.9,6881.0,117.754,117.7827,117.62,117.6391,6881.0
2019-10-24 14:50:00,122.89,123.02,122.88,123.02,7709.0,117.6296,117.754,117.62,117.754,7709.0
2019-10-24 14:55:00,123.02,123.05,123.0,123.05,7314.0,117.754,117.7827,117.7349,117.7827,7314.0
2019-10-24 15:00:00,123.05,123.17,123.02,123.16,12885.0,117.7827,117.8976,117.754,117.888,12885.0
2019-10-24 15:05:00,123.15,123.18,123.09,123.14,10387.0,117.8784,117.9071,117.821,117.8689,10387.0
2019-10-24 15:10:00,123.15,123.15,123.02,123.03,10092.0,117.8784,117.8784,117.754,117.7636,10092.0
2019-10-24 15:15:00,123.02,123.02,122.96,123.0,9829.0,117.754,117.754,117.6966,117.7349,9829.0
2019-10-24 15:20:00,123.01,123.15,122.98,123.13,17866.0,117.7444,117.8784,117.7157,117.8593,17866.0
2019-10-24 15:25:00,123.14,123.14,123.1,123.13,8128.0,117.8689,117.8689,117.8306,117.8593,8128.0
2019-10-24 15:30:00,123.13,123.13,122.9,122.96,24626.0,117.8593,117.8593,117.6391,117.6966,24626.0
2019-10-24 15:35:00,122.97,123.15,122.97,123.07,24177.0,117.7061,117.8784,117.7061,117.8019,24177.0
2019-10-24 15:40:00,123.08,123.11,123.0,123.04,33224.0,117.8114,117.8401,117.7349,117.7731,33224.0
2019-10-24 15:45:00,123.05,123.22,123.03,123.18,25206.0,117.7827,117.9454,117.7636,117.9071,25206.0
2019-10-24 15:50:00,123.18,123.26,123.13,123.25,35528.0,117.9071,117.9837,117.8593,117.9741,35528.0
2019-10-24 15:55:00,123.27,123.31,122.89,122.94,114781.0,117.9933,118.0316,117.6296,117.6774,114781.0
2019-10-25 09:30:00,123.17,123.67,123.17,123.51,38178.0,117.8976,118.3762,117.8976,118.223,38178.0
2019-10-25 09:35:00,123.6,123.63,123.28,123.37,18325.0,118.3092,118.3379,118.0029,118.089,18325.0
2019-10-25 09:40:00,123.44,123.5,123.11,123.42,10809.0,118.156,118.2134,117.8401,118.1369,10809.0
2019-10-25 09:45:00,123.42,123.76,123.29,123.75,10468.0,118.1369,118.4623,118.0124,118.4527,10468.0
2019-10-25 09:50:00,123.65,123.76,123.44,123.49,7436.0,118.357,118.4623,118.156,118.2039,7436.0
2019-10-25 09:55:00,123.52,123.95,123.46,123.82,10805.0,118.2326,118.6442,118.1752,118.5198,10805.0
2019-10-25 10:00:00,123.83,123.93,123.66,123.78,8383.0,118.5293,118.625,118.3666,118.4815,8383.0
2019-10-25 10:05:00,123.76,124.19,123.76,124.18,6778.0,118.4623,118.8739,118.4623,118.8643,6778.0
2019-10-25 10:10:00,124.19,124.26,124.12,124.2,11651.0,118.8739,118.9409,118.8069,118.8835,11651.0
2019-10-25 10:15:00,124.21,124.49,124.21,124.44,18773.0,118.8931,119.1611,118.8931,119.1132,18773.0
2019-10-25 10:20:00,124.38,124.6,124.33,124.53,6361.0,119.0558,119.2664,119.0079,119.1994,6361.0
2019-10-25 10:25:00,124.49,124.65,124.42,124.46,11122.0,119.1611,119.3142,119.0941,119.1324,11122.0
2019-10-25 10:30:00,124.45,124.47,124.34,124.42,10281.0,119.1228,119.1419,119.0175,119.0941,10281.0
2019-10-25 10:35:00,124.37,124.52,124.36,124.43,5803.0,119.0462,119.1898,119.0366,119.1036,5803.0
2019-10-25 10:40:00,124.44,124.48,124.31,124.48,3806.0,119.1132,119.1515,118.9888,119.1515,3806.0
2019-10-25 10:45:00,124.45,124.55,124.42,124.42,10248.0,119.1228,119.2185,119.0941,119.0941,10248.0
2019-10-25 10:50:00,124.45,124.49,124.24,124.24,4482.0,119.1228,119.1611,118.9218,118.9218,4482.0
2019-10-25 10:55:00,124.3,124.44,124.23,124.39,6289.0,118.9792,119.1132,118.9122,119.0654,6289.0
2019-10-25 11:00:00,124.42,124.47,124.31,124.43,7370.0,119.0941,119.1419,118.9888,119.1036,7370.0
2019-10-25 11:05:00,124.46,124.48,124.31,124.31,9838.0,119.1324,119.1515,118.9888,118.9888,9838.0
2019-10-25 11:10:00,124.3,124.52,124.27,124.52,6595.0,118.9792,119.1898,118.9505,119.1898,6595.0
2019-10-25 11:15:00,124.49,124.55,124.4,124.4,9168.0,119.1611,119.2185,119.0749,119.0749,9168.0
2019-10-25 11:20:00,124.39,124.53,124.25,124.25,12541.0,119.0654,119.1994,118.9313,118.9313,12541.0
2019-10-25 11:25:00,124.25,124.43,124.24,124.35,5074.0,118.9313,119.1036,118.9218,119.0271,5074.0
2019-10-25 11:30:00,124.32,124.41,124.24,124.41,10729.0,118.9983,119.0845,118.9218,119.0845,10729.0
2019-10-25 11:35:00,124.4,124.47,124.34,124.39,8803.0,119.0749,119.1419,119.0175,119.0654,8803.0
2019-10-25 11:40:00,124.39,124.44,124.24,124.37,8224.0,119.0654,119.1132,118.9218,119.0462,8224.0
2019-10-25 11:45:00,124.41,124.56,124.39,124.54,8508.0,119.0845,119.2281,119.0654,119.2089,8508.0
2019-10-25 11:50:00,124.52,124.6,124.5,124.54,5779.0,119.1898,119.2664,119.1706,119.2089,5779.0
2019-10-25 11:55:00,124.54,124.72,124.51,124.7,8894.0,119.2089,119.3812,119.1802,119.3621,8894.0
2019-10-25 12:00:00,124.67,124.67,124.51,124.55,16565.0,119.3334,119.3334,119.1802,119.2185,16565.0
2019-10-25 12:05:00,124.56,124.56,124.4,124.46,5226.0,119.2281,119.2281,119.0749,119.1324,5226.0
2019-10-25 12:10:00,124.46,124.48,124.4,124.47,3767.0,119.1324,119.1515,119.0749,119.1419,3767.0
2019-10-25 12:15:00,124.47,124.53,124.44,124.48,3020.0,119.1419,119.1994,119.1132,119.1515,3020.0
2019-10-25 12:20:00,124.49,124.51,124.39,124.5,5332.0,119.1611,119.1802,119.0654,119.1706,5332.0
2019-10-25 12:25:00,124.5,124.54,124.5,124.51,2428.0,119.1706,119.2089,119.1706,119.1802,2428.0
2019-10-25 12:30:00,124.52,124.55,124.47,124.49,6033.0,119.1898,119.2185,119.1419,119.1611,6033.0
2019-10-25 12:35:00,124.5,124.53,124.47,124.5,4370.0,119.1706,119.1994,119.1419,119.1706,4370.0
2019-10-25 12:40:00,124.46,124.49,124.42,124.42,5302.0,119.1324,119.1611,119.0941,119.0941,5302.0
2019-10-25 12:45:00,124.46,124.46,124.36,124.41,3578.0,119.1324,119.1324,119.0366,119.0845,3578.0
2019-10-25 12:50:00,124.39,124.4,124.34,124.38,3266.0,119.0654,119.0749,119.0175,119.0558,3266.0
2019-10-25 12:55:00,124.36,124.37,124.31,124.36,5528.0,119.0366,119.0462,118.9888,119.0366,5528.0
2019-10-25 13:00:00,124.37,124.4,124.28,124.31,3596.0,119.0462,119.0749,118.9601,118.9888,3596.0
2019-10-25 13:05:00,124.29,124.35,124.28,124.31,3781.0,118.9696,119.0271,118.9601,118.9888,3781.0
2019-10-25 13:10:00,124.35,124.42,124.31,124.41,2226.0,119.0271,119.0941,118.9888,119.0845,2226.0
2019-10-25 13:15:00,124.4,124.44,124.39,124.44,6991.0,119.0749,119.1132,119.0654,119.1132,6991.0
2019-10-25 13:20:00,124.44,124.46,124.33,124.34,5865.0,119.1132,119.1324,119.0079,119.0175,5865.0
2019-10-25 13:25:00,124.34,124.42,124.31,124.38,4931.0,119.0175,119.0941,118.9888,119.0558,4931.0
2019-10-25 13:30:00,124.38,124.54,124.36,124.5,6014.0,119.0558,119.2089,119.0366,119.1706,6014.0
2019-10-25 13:35:00,124.52,124.6,124.47,124.49,7781.0,119.1898,119.2664,119.1419,119.1611,7781.0
2019-10-25 13:40:00,124.5,124.61,124.49,124.58,3653.0,119.1706,119.2759,119.1611,119.2472,3653.0
2019-10-25 13:45:00,124.59,124.62,124.56,124.58,5509.0,119.2568,119.2855,119.2281,119.2472,5509.0
2019-10-25 13:50:00,124.6,124.68,124.57,124.65,9105.0,119.2664,119.3429,119.2376,119.3142,9105.0
2019-10-25 13:55:00,124.64,124.72,124.63,124.66,5707.0,119.3046,119.3812,119.2951,119.3238,5707.0
2019-10-25 14:00:00,124.65,124.66,124.42,124.49,17821.0,119.3142,119.3238,119.0941,119.1611,17821.0
2019-10-25 14:05:00,124.46,124.46,124.35,124.35,5619.0,119.1324,119.1324,119.0271,119.0271,5619.0
2019-10-25 14:10:00,124.35,124.57,124.35,124.55,9840.0,119.0271,119.2376,119.0271,119.2185,9840.0
2019-10-25 14:15:00,124.55,124.62,124.54,124.59,9114.0,119.2185,119.2855,119.2089,119.2568,9114.0
2019-10-25 14:20:00,124.56,124.56,124.45,124.53,5969.0,119.2281,119.2281,119.1228,119.1994,5969.0
2019-10-25 14:25:00,124.56,124.64,124.53,124.54,6621.0,119.2281,119.3046,119.1994,119.2089,6621.0
2019-10-25 14:30:00,124.52,124.54,124.38,124.38,6565.0,119.1898,119.2089,119.0558,119.0558,6565.0
2019-10-25 14:35:00,124.37,124.42,124.33,124.42,3766.0,119.0462,119.0941,119.0079,119.0941,3766.0
2019-10-25 14:40:00,124.45,124.5,124.42,124.49,6829.0,119.1228,119.1706,119.0941,119.1611,6829.0
2019-10-25 14:45:00,124.49,124.53,124.4,124.43,6925.0,119.1611,119.1994,119.0749,119.1036,6925.0
2019-10-25 14:50:00,124.42,124.49,124.42,124.47,3225.0,119.0941,119.1611,119.0941,119.1419,3225.0
2019-10-25 14:55:00,124.47,124.58,124.46,124.57,5531.0,119.1419,119.2472,119.1324,119.2376,5531.0
2019-10-25 15:00:00,124.56,124.56,124.47,124.5,4854.0,119.2281,119.2281,119.1419,119.1706,4854.0
2019-10-25 15:05:00,124.5,124.51,124.38,124.39,8672.0,119.1706,119.1802,119.0558,119.0654,8672.0
2019-10-25 15:10:00,124.41,124.46,124.39,124.44,2999.0,119.0845,119.1324,119.0654,119.1132,2999.0
2019-10-25 15:15:00,124.44,124.46,124.32,124.36,12411.0,119.1132,119.1324,118.9983,119.0366,12411.0
2019-10-25 15:20:00,124.33,124.4,124.33,124.34,7891.0,119.0079,119.0749,119.0079,119.0175,7891.0
2019-10-25 15:25:00,124.35,124.36,124.28,124.28,8636.0,119.0271,119.0366,118.9601,118.9601,8636.0
2019-10-25 15:30:00,124.27,124.35,124.25,124.33,11817.0,118.9505,119.0271,118.9313,119.0079,11817.0
2019-10-25 15:35:00,124.34,124.35,124.26,124.26,11297.0,119.0175,119.0271,118.9409,118.9409,11297.0
2019-10-25 15:40:00,124.26,124.31,124.26,124.3,9642.0,118.9409,118.9888,118.9409,118.9792,9642.0
2019-10-25 15:45:00,124.3,124.3,124.23,124.24,17448.0,118.9792,118.9792,118.9122,118.9218,17448.0
2019-10-25 15:50:00,124.25,124.34,124.22,124.24,19281.0,118.9313,119.0175,118.9026,118.9218,19281.0
2019-10-25 15:55:00,124.25,124.43,124.24,124.3,77967.0,118.9313,119.1036,118.9218,118.9792,77967.0
2019-10-28 09:30:00,124.46,124.67,124.35,124.52,38072.0,119.1324,119.3334,119.0271,119.1898,38072.0
2019-10-28 09:35:00,124.54,124.62,124.28,124.31,13300.0,119.2089,119.2855,118.9601,118.9888,13300.0
2019-10-28 09:40:00,124.29,124.68,124.24,124.68,10733.0,118.9696,119.3429,118.9218,119.3429,10733.0
2019-10-28 09:45:00,124.68,124.7,124.45,124.53,5699.0,119.3429,119.3621,119.1228,119.1994,5699.0
2019-10-28 09:50:00,124.49,124.79,124.45,124.75,8051.0,119.1611,119.4482,119.1228,119.4099,8051.0
2019-10-28 09:55:00,124.66,124.84,124.66,124.76,4574.0,119.3238,119.4961,119.3238,119.4195,4574.0
2019-10-28 10:00:00,124.73,125.08,124.73,125.04,7292.0,119.3908,119.7258,119.3908,119.6875,7292.0
2019-10-28 10:05:00,125.08,125.25,125.08,125.18,6110.0,119.7258,119.8885,119.7258,119.8215,6110.0
2019-10-28 10:10:00,125.15,125.27,125.0,125.15,6887.0,119.7928,119.9077,119.6492,119.7928,6887.0
2019-10-28 10:15:00,125.17,125.33,125.08,125.13,17021.0,119.812,119.9651,119.7258,119.7737,17021.0
2019-10-28 10:20:00,125.13,125.2,125.0,125.06,14075.0,119.7737,119.8407,119.6492,119.7067,14075.0
2019-10-28 10:25:00,125.08,125.13,125.04,125.08,7163.0,119.7258,119.7737,119.6875,119.7258,7163.0
2019-10-28 10:30:00,125.07,125.22,125.02,125.17,11122.0,119.7162,119.8598,119.6684,119.812,11122.0
2019-10-28 10:35:00,125.13,125.29,125.12,125.24,12333.0,119.7737,119.9268,119.7641,119.879,12333.0
2019-10-28 10:40:00,125.26,125.43,125.21,125.32,36712.0,119.8981,120.0608,119.8502,119.9555,36712.0
2019-10-28 10:45:00,125.31,125.35,125.23,125.33,24352.0,119.946,119.9843,119.8694,119.9651,24352.0
2019-10-28 10:50:00,125.34,125.36,125.17,125.32,22943.0,119.9747,119.9938,119.812,119.9555,22943.0
2019-10-28 10:55:00,125.32,125.56,125.32,125.56,10544.0,119.9555,120.1853,119.9555,120.1853,10544.0
2019-10-28 11:00:00,125.55,125.73,125.55,125.64,7224.0,120.1757,120.348,120.1757,120.2618,7224.0
2019-10-28 11:05:00,125.66,125.77,125.62,125.62,5934.0,120.281,120.3863,120.2427,120.2427,5934.0
2019-10-28 11:10:00,125.65,125.7,125.54,125.57,5111.0,120.2714,120.3193,120.1661,120.1948,5111.0
2019-10-28 11:15:00,125.55,125.71,125.53,125.61,8489.0,120.1757,120.3288,120.1566,120.2331,8489.0
2019-10-28 11:20:00,125.61,125.63,125.5,125.5,6807.0,120.2331,120.2523,120.1278,120.1278,6807.0
2019-10-28 11:25:00,125.43,125.59,125.43,125.49,12235.0,120.0608,120.214,120.0608,120.1183,12235.0
2019-10-28 11:30:00,125.49,125.53,125.06,125.17,7327.0,120.1183,120.1566,119.7067,119.812,7327.0
2019-10-28 11:35:00,125.12,125.22,125.0,125.13,6133.0,119.7641,119.8598,119.6492,119.7737,6133.0
2019-10-28 11:40:00,125.1,125.19,125.07,125.09,4293.0,119.745,119.8311,119.7162,119.7354,4293.0
2019-10-28 11:45:00,125.09,125.1,124.77,124.88,10021.0,119.7354,119.745,119.4291,119.5344,10021.0
2019-10-28 11:50:00,124.85,124.85,124.75,124.8,6596.0,119.5057,119.5057,119.4099,119.4578,6596.0
2019-10-28 11:55:00,124.74,124.77,124.52,124.57,15394.0,119.4004,119.4291,119.1898,119.2376,15394.0
2019-10-28 12:00:00,124.55,124.95,124.53,124.95,19497.0,119.2185,119.6014,119.1994,119.6014,19497.0
2019-10-28 12:05:00,124.94,125.04,124.94,124.99,5351.0,119.5918,119.6875,119.5918,119.6397,5351.0
2019-10-28 12:10:00,125.01,125.07,124.95,125.05,8923.0,119.6588,119.7162,119.6014,119.6971,8923.0
2019-10-28 12:15:00,124.99,125.09,124.83,125.09,3894.0,119.6397,119.7354,119.4865,119.7354,3894.0
2019-10-28 12:20:00,125.09,125.25,125.09,125.2,7332.0,119.7354,119.8885,119.7354,119.8407,7332.0
2019-10-28 12:25:00,125.21,125.43,125.18,125.43,8645.0,119.8502,120.0608,119.8215,120.0608,8645.0
2019-10-28 12:30:00,125.4,125.51,125.35,125.44,8392.0,120.0321,120.1374,119.9843,120.0704,8392.0
2019-10-28 12:35:00,125.44,125.51,125.44,125.51,5937.0,120.0704,120.1374,120.0704,120.1374,5937.0
2019-10-28 12:40:00,125.5,125.58,125.47,125.47,8909.0,120.1278,120.2044,120.0991,120.0991,8909.0
2019-10-28 12:45:00,125.49,125.75,125.49,125.73,13175.0,120.1183,120.3671,120.1183,120.348,13175.0
2019-10-28 12:50:00,125.74,125.78,125.7,125.74,7585.0,120.3576,120.3959,120.3193,120.3576,7585.0
2019-10-28 12:55:00,125.71,125.73,125.64,125.73,5645.0,120.3288,120.348,120.2618,120.348,5645.0
2019-10-28 13:00:00,125.73,125.82,125.71,125.82,10028.0,120.348,120.4341,120.3288,120.4341,10028.0
2019-10-28 13:05:00,125.81,125.81,125.71,125.76,4968.0,120.4246,120.4246,120.3288,120.3767,4968.0
2019-10-28 13:10:00,125.77,125.77,125.66,125.69,4824.0,120.3863,120.3863,120.281,120.3097,4824.0
2019-10-28 13:15:00,125.69,125.69,125.49,125.67,13155.0,120.3097,120.3097,120.1183,120.2906,13155.0
2019-10-28 13:20:00,125.68,125.71,125.65,125.71,2674.0,120.3001,120.3288,120.2714,120.3288,2674.0
2019-10-28 13:25:00,125.73,125.77,125.72,125.72,4802.0,120.348,120.3863,120.3384,120.3384,4802.0
2019-10-28 13:30:00,125.68,125.7,125.62,125.65,3862.0,120.3001,120.3193,120.2427,120.2714,3862.0
2019-10-28 13:35:00,125.63,125.69,125.55,125.69,8908.0,120.2523,120.3097,120.1757,120.3097,8908.0
2019-10-28 13:40:00,125.7,125.73,125.62,125.65,4794.0,120.3193,120.348,120.2427,120.2714,4794.0
2019-10-28 13:45:00,125.65,125.74,125.64,125.72,3364.0,120.2714,120.3576,120.2618,120.3384,3364.0
2019-10-28 13:50:00,125.75,125.83,125.73,125.74,9083.0,120.3671,120.4437,120.348,120.3576,9083.0
2019-10-28 13:55:00,125.75,125.83,125.71,125.73,4698.0,120.3671,120.4437,120.3288,120.348,4698.0
2019-10-28 14:00:00,125.73,125.82,125.71,125.73,3398.0,120.348,120.4341,120.3288,120.348,3398.0
2019-10-28 14:05:00,125.71,125.75,125.55,125.56,8470.0,120.3288,120.3671,120.1757,120.1853,8470.0
2019-10-28 14:10:00,125.59,125.62,125.52,125.54,7455.0,120.214,120.2427,120.147,120.1661,7455.0
2019-10-28 14:15:00,125.51,125.51,125.39,125.43,6311.0,120.1374,120.1374,120.0225,120.0608,6311.0
2019-10-28 14:20:00,125.41,125.46,125.4,125.44,4326.0,120.0417,120.0895,120.0321,120.0704,4326.0
2019-10-28 14:25:00,125.45,125.5,125.33,125.37,8519.0,120.08,120.1278,119.9651,120.0034,8519.0
2019-10-28 14:30:00,125.37,125.5,125.34,125.5,13326.0,120.0034,120.1278,119.9747,120.1278,13326.0
2019-10-28 14:35:00,125.5,125.56,125.49,125.53,3496.0,120.1278,120.1853,120.1183,120.1566,3496.0
2019-10-28 14:40:00,125.54,125.54,125.48,125.53,8185.0,120.1661,120.1661,120.1087,120.1566,8185.0
2019-10-28 14:45:00,125.55,125.55,125.47,125.48,12809.0,120.1757,120.1757,120.0991,120.1087,12809.0
2019-10-28 14:50:00,125.5,125.52,125.48,125.49,5534.0,120.1278,120.147,120.1087,120.1183,5534.0
2019-10-28 14:55:00,125.48,125.48,125.4,125.46,7020.0,120.1087,120.1087,120.0321,120.0895,7020.0
2019-10-28 15:00:00,125.46,125.48,125.41,125.46,7335.0,120.0895,120.1087,120.0417,120.0895,7335.0
2019-10-28 15:05:00,125.45,125.53,125.45,125.49,6991.0,120.08,120.1566,120.08,120.1183,6991.0
2019-10-28 15:10:00,125.48,125.59,125.47,125.59,18586.0,120.1087,120.214,120.0991,120.214,18586.0
2019-10-28 15:15:00,125.58,125.63,125.51,125.51,16723.0,120.2044,120.2523,120.1374,120.1374,16723.0
2019-10-28 15:20:00,125.51,125.57,125.5,125.54,7510.0,120.1374,120.1948,120.1278,120.1661,7510.0
2019-10-28 15:25:00,125.54,125.54,125.45,125.47,12625.0,120.1661,120.1661,120.08,120.0991,12625.0
2019-10-28 15:30:00,125.46,125.54,125.33,125.33,23065.0,120.0895,120.1661,119.9651,119.9651,23065.0
2019-10-28 15:35:00,125.34,125.35,125.28,125.3,20691.0,119.9747,119.9843,119.9173,119.9364,20691.0
2019-10-28 15:40:00,125.29,125.31,125.23,125.23,25068.0,119.9268,119.946,119.8694,119.8694,25068.0
2019-10-28 15:45:00,125.23,125.28,125.15,125.27,27334.0,119.8694,119.9173,119.7928,119.9077,27334.0
2019-10-28 15:50:00,125.28,125.31,125.08,125.08,33062.0,119.9173,119.946,119.7258,119.7258,33062.0
2019-10-28 15:55:00,125.1,125.23,125.05,125.13,66827.0,119.745,119.8694,119.6971,119.7737,66827.0
2019-10-29 09:30:00,125.69,126.49,125.69,126.26,31171.0,120.3097,121.0755,120.3097,120.8553,31171.0
2019-10-29 09:35:00,126.21,126.49,126.17,126.41,15292.0,120.8074,121.0755,120.7692,120.9989,15292.0
2019-10-29 09:40:00,126.42,126.49,126.15,126.2,8443.0,121.0085,121.0755,120.75,120.7979,8443.0
2019-10-29 09:45:00,126.2,126.43,126.06,126.17,12704.0,120.7979,121.018,120.6639,120.7692,12704.0
2019-10-29 09:50:00,126.15,126.35,126.14,126.22,7426.0,120.75,120.9415,120.7404,120.817,7426.0
2019-10-29 09:55:00,126.17,126.38,126.1,126.26,10708.0,120.7692,120.9702,120.7022,120.8553,10708.0
2019-10-29 10:00:00,126.14,126.42,126.1,126.11,9368.0,120.7404,121.0085,120.7022,120.7117,9368.0
2019-10-29 10:05:00,126.09,126.2,126.02,126.11,14014.0,120.6926,120.7979,120.6256,120.7117,14014.0
2019-10-29 10:10:00,126.15,126.24,126.11,126.24,9579.0,120.75,120.8362,120.7117,120.8362,9579.0
2019-10-29 10:15:00,126.23,126.27,126.16,126.22,9843.0,120.8266,120.8649,120.7596,120.817,9843.0
2019-10-29 10:20:00,126.24,126.27,126.16,126.2,9194.0,120.8362,120.8649,120.7596,120.7979,9194.0
2019-10-29 10:25:00,126.19,126.46,126.18,126.41,10712.0,120.7883,121.0467,120.7787,120.9989,10712.0
2019-10-29 10:30:00,126.39,126.46,126.25,126.42,6407.0,120.9797,121.0467,120.8457,121.0085,6407.0
2019-10-29 10:35:00,126.44,126.49,126.4,126.47,8758.0,121.0276,121.0755,120.9893,121.0563,8758.0
2019-10-29 10:40:00,126.47,126.71,126.46,126.6,17158.0,121.0563,121.286,121.0467,121.1807,17158.0
2019-10-29 10:45:00,126.62,126.86,126.61,126.79,10497.0,121.1999,121.4296,121.1903,121.3626,10497.0
2019-10-29 10:50:00,126.79,126.88,126.73,126.86,13271.0,121.3626,121.4488,121.3052,121.4296,13271.0
2019-10-29 10:55:00,126.85,126.99,126.77,126.98,12059.0,121.42,121.5541,121.3435,121.5445,12059.0
2019-10-29 11:00:00,126.97,127.18,126.96,127.15,18518.0,121.5349,121.7359,121.5253,121.7072,18518.0
2019-10-29 11:05:00,127.15,127.15,126.98,127.12,28541.0,121.7072,121.7072,121.5445,121.6785,28541.0
2019-10-29 11:10:00,127.15,127.21,127.05,127.09,12587.0,121.7072,121.7646,121.6115,121.6498,12587.0
2019-10-29 11:15:00,127.09,127.21,127.08,127.16,14718.0,121.6498,121.7646,121.6402,121.7168,14718.0
2019-10-29 11:20:00,127.16,127.16,127.01,127.03,9039.0,121.7168,121.7168,121.5732,121.5923,9039.0
2019-10-29 11:25:00,127.04,127.31,127.02,127.31,13447.0,121.6019,121.8604,121.5828,121.8604,13447.0
2019-10-29 11:30:00,127.31,127.31,127.17,127.27,26408.0,121.8604,121.8604,121.7263,121.8221,26408.0
2019-10-29 11:35:00,127.25,127.42,127.25,127.41,8017.0,121.8029,121.9656,121.8029,121.9561,8017.0
2019-10-29 11:40:00,127.39,127.41,127.16,127.2,9880.0,121.9369,121.9561,121.7168,121.7551,9880.0
2019-10-29 11:45:00,127.21,127.21,127.05,127.14,6911.0,121.7646,121.7646,121.6115,121.6976,6911.0
2019-10-29 11:50:00,127.15,127.25,127.12,127.21,16694.0,121.7072,121.8029,121.6785,121.7646,16694.0
2019-10-29 11:55:00,127.24,127.3,127.01,127.07,9888.0,121.7934,121.8508,121.5732,121.6306,9888.0
2019-10-29 12:00:00,127.05,127.2,126.96,127.13,9619.0,121.6115,121.7551,121.5253,121.6881,9619.0
2019-10-29 12:05:00,127.11,127.3,127.11,127.3,4526.0,121.6689,121.8508,121.6689,121.8508,4526.0
2019-10-29 12:10:00,127.34,127.41,127.31,127.36,7700.0,121.8891,121.9561,121.8604,121.9082,7700.0
2019-10-29 12:15:00,127.37,127.43,127.31,127.39,7867.0,121.9178,121.9752,121.8604,121.9369,7867.0
2019-10-29 12:20:00,127.38,127.42,127.31,127.32,7102.0,121.9274,121.9656,121.8604,121.8699,7102.0
2019-10-29 12:25:00,127.31,127.5,127.27,127.46,9016.0,121.8604,122.0422,121.8221,122.0039,9016.0
2019-10-29 12:30:00,127.5,127.65,127.47,127.58,30823.0,122.0422,122.1858,122.0135,122.1188,30823.0
2019-10-29 12:35:00,127.59,127.59,127.42,127.43,6547.0,122.1284,122.1284,121.9656,121.9752,6547.0
2019-10-29 12:40:00,127.42,127.44,127.31,127.31,9150.0,121.9656,121.9848,121.8604,121.8604,9150.0
2019-10-29 12:45:00,127.33,127.35,127.27,127.3,6461.0,121.8795,121.8986,121.8221,121.8508,6461.0
2019-10-29 12:50:00,127.27,127.33,127.21,127.24,4324.0,121.8221,121.8795,121.7646,121.7934,4324.0
2019-10-29 12:55:00,127.19,127.33,127.18,127.3,4799.0,121.7455,121.8795,121.7359,121.8508,4799.0
2019-10-29 13:00:00,127.3,127.36,127.28,127.33,5301.0,121.8508,121.9082,121.8316,121.8795,5301.0
2019-10-29 13:05:00,127.34,127.41,127.32,127.41,11727.0,121.8891,121.9561,121.8699,121.9561,11727.0
2019-10-29 13:10:00,127.39,127.42,127.36,127.4,6431.0,121.9369,121.9656,121.9082,121.9465,6431.0
2019-10-29 13:15:00,127.39,127.47,127.38,127.47,3692.0,121.9369,122.0135,121.9274,122.0135,3692.0
2019-10-29 13:20:00,127.48,127.48,127.31,127.34,5960.0,122.0231,122.0231,121.8604,121.8891,5960.0
2019-10-29 13:25:00,127.35,127.35,127.22,127.23,7221.0,121.8986,121.8986,121.7742,121.7838,7221.0
2019-10-29 13:30:00,127.22,127.24,127.12,127.17,6789.0,121.7742,121.7934,121.6785,121.7263,6789.0
2019-10-29 13:35:00,127.18,127.26,127.15,127.22,8134.0,121.7359,121.8125,121.7072,121.7742,8134.0
2019-10-29 13:40:00,127.21,127.21,127.07,127.07,4173.0,121.7646,121.7646,121.6306,121.6306,4173.0
2019-10-29 13:45:00,127.09,127.18,127.08,127.13,9093.0,121.6498,121.7359,121.6402,121.6881,9093.0
2019-10-29 13:50:00,127.14,127.19,127.13,127.17,3998.0,121.6976,121.7455,121.6881,121.7263,3998.0
2019-10-29 13:55:00,127.16,127.17,127.07,127.09,5145.0,121.7168,121.7263,121.6306,121.6498,5145.0
2019-10-29 14:00:00,127.09,127.09,126.75,126.78,8727.0,121.6498,121.6498,121.3243,121.353,8727.0
2019-10-29 14:05:00,126.78,126.78,126.66,126.72,9948.0,121.353,121.353,121.2382,121.2956,9948.0
2019-10-29 14:10:00,126.71,126.76,126.67,126.68,9508.0,121.286,121.3339,121.2478,121.2573,9508.0
2019-10-29 14:15:00,126.68,126.75,126.66,126.72,6766.0,121.2573,121.3243,121.2382,121.2956,6766.0
2019-10-29 14:20:00,126.72,126.78,126.65,126.65,8380.0,121.2956,121.353,121.2286,121.2286,8380.0
2019-10-29 14:25:00,126.68,126.68,126.58,126.64,5067.0,121.2573,121.2573,121.1616,121.219,5067.0
2019-10-29 14:30:00,126.64,126.74,126.59,126.74,16546.0,121.219,121.3148,121.1712,121.3148,16546.0
2019-10-29 14:35:00,126.73,126.86,126.73,126.85,15925.0,121.3052,121.4296,121.3052,121.42,15925.0
2019-10-29 14:40:00,126.82,126.82,126.55,126.55,6444.0,121.3913,121.3913,121.1329,121.1329,6444.0
2019-10-29 14:45:00,126.54,126.6,126.41,126.51,11353.0,121.1233,121.1807,120.9989,121.0946,11353.0
2019-10-29 14:50:00,126.52,126.6,126.52,126.6,5352.0,121.1042,121.1807,121.1042,121.1807,5352.0
2019-10-29 14:55:00,126.6,126.61,126.38,126.38,17417.0,121.1807,121.1903,120.9702,120.9702,17417.0
2019-10-29 15:00:00,126.39,126.45,126.31,126.36,11733.0,120.9797,121.0372,120.9032,120.951,11733.0
2019-10-29 15:05:00,126.36,126.36,126.25,126.33,8627.0,120.951,120.951,120.8457,120.9223,8627.0
2019-10-29 15:10:00,126.34,126.47,126.33,126.39,10262.0,120.9319,121.0563,120.9223,120.9797,10262.0
2019-10-29 15:15:00,126.38,126.39,126.25,126.28,7983.0,120.9702,120.9797,120.8457,120.8744,7983.0
2019-10-29 15:20:00,126.29,126.32,126.16,126.19,12844.0,120.884,120.9127,120.7596,120.7883,12844.0
2019-10-29 15:25:00,126.18,126.22,126.08,126.08,9643.0,120.7787,120.817,120.683,120.683,9643.0
2019-10-29 15:30:00,126.1,126.27,126.1,126.17,18434.0,120.7022,120.8649,120.7022,120.7692,18434.0
2019-10-29 15:35:00,126.17,126.21,125.94,125.96,17774.0,120.7692,120.8074,120.549,120.5681,17774.0
2019-10-29 15:40:00,125.94,126.02,125.89,125.98,20642.0,120.549,120.6256,120.5011,120.5873,20642.0
2019-10-29 15:45:00,125.97,126.04,125.84,125.92,19933.0,120.5777,120.6447,120.4533,120.5299,19933.0
2019-10-29 15:50:00,125.92,126.15,125.92,125.97,29972.0,120.5299,120.75,120.5299,120.5777,29972.0
2019-10-29 15:55:00,125.98,126.24,125.97,126.13,51942.0,120.5873,120.8362,120.5777,120.7309,51942.0
2019-10-30 09:30:00,126.66,126.88,126.05,126.34,39009.0,121.2382,121.4488,120.6543,120.9319,39009.0
2019-10-30 09:35:00,126.31,126.73,126.1,126.73,24914.0,120.9032,121.3052,120.7022,121.3052,24914.0
2019-10-30 09:40:00,126.62,126.72,126.3,126.5,16565.0,121.1999,121.2956,120.8936,121.085,16565.0
2019-10-30 09:45:00,126.48,126.53,126.31,126.38,18509.0,121.0659,121.1137,120.9032,120.9702,18509.0
2019-10-30 09:50:00,126.33,126.37,126.12,126.17,11895.0,120.9223,120.9606,120.7213,120.7692,11895.0
2019-10-30 09:55:00,126.21,126.34,126.14,126.3,8968.0,120.8074,120.9319,120.7404,120.8936,8968.0
2019-10-30 10:00:00,126.25,126.69,126.24,126.57,26905.0,120.8457,121.2669,120.8362,121.152,26905.0
2019-10-30 10:05:00,126.55,126.82,126.55,126.78,10731.0,121.1329,121.3913,121.1329,121.353,10731.0
2019-10-30 10:10:00,126.81,126.81,126.55,126.6,8037.0,121.3818,121.3818,121.1329,121.1807,8037.0
2019-10-30 10:15:00,126.67,126.67,126.45,126.45,8450.0,121.2478,121.2478,121.0372,121.0372,8450.0
2019-10-30 10:20:00,126.46,126.67,126.45,126.53,11735.0,121.0467,121.2478,121.0372,121.1137,11735.0
2019-10-30 10:25:00,126.51,126.6,126.42,126.44,12067.0,121.0946,121.1807,121.0085,121.0276,12067.0
2019-10-30 10:30:00,126.48,126.5,126.38,126.44,9217.0,121.0659,121.085,120.9702,121.0276,9217.0
2019-10-30 10:35:00,126.46,126.56,126.36,126.45,19683.0,121.0467,121.1425,120.951,121.0372,19683.0
2019-10-30 10:40:00,126.4,126.54,126.39,126.46,10663.0,120.9893,121.1233,120.9797,121.0467,10663.0
2019-10-30 10:45:00,126.46,126.57,126.44,126.55,9898.0,121.0467,121.152,121.0276,121.1329,9898.0
2019-10-30 10:50:00,126.53,126.58,126.49,126.52,10148.0,121.1137,121.1616,121.0755,121.1042,10148.0
2019-10-30 10:55:00,126.52,126.54,126.35,126.36,17145.0,121.1042,121.1233,120.9415,120.951,17145.0
2019-10-30 11:00:00,126.36,126.46,126.34,126.38,14274.0,120.951,121.0467,120.9319,120.9702,14274.0
2019-10-30 11:05:00,126.37,126.43,126.34,126.37,8139.0,120.9606,121.018,120.9319,120.9606,8139.0
2019-10-30 11:10:00,126.37,126.55,126.36,126.47,11345.0,120.9606,121.1329,120.951,121.0563,11345.0
2019-10-30 11:15:00,126.47,126.63,126.46,126.59,20987.0,121.0563,121.2095,121.0467,121.1712,20987.0
2019-10-30 11:20:00,126.59,126.6,126.56,126.59,24060.0,121.1712,121.1807,121.1425,121.1712,24060.0
2019-10-30 11:25:00,126.56,126.61,126.56,126.6,24936.0,121.1425,121.1903,121.1425,121.1807,24936.0
2019-10-30 11:30:00,126.6,126.61,126.58,126.59,30518.0,121.1807,121.1903,121.1616,121.1712,30518.0
2019-10-30 11:35:00,126.59,126.6,126.54,126.59,13042.0,121.1712,121.1807,121.1233,121.1712,13042.0
2019-10-30 11:40:00,126.59,126.6,126.5,126.53,9227.0,121.1712,121.1807,121.085,121.1137,9227.0
2019-10-30 11:45:00,126.53,126.58,126.46,126.58,10903.0,121.1137,121.1616,121.0467,121.1616,10903.0
2019-10-30 11:50:00,126.59,126.6,126.44,126.51,8103.0,121.1712,121.1807,121.0276,121.0946,8103.0
2019-10-30 11:55:00,126.5,126.6,126.5,126.58,23761.0,121.085,121.1807,121.085,121.1616,23761.0
2019-10-30 12:00:00,126.58,126.82,126.55,126.81,52646.0,121.1616,121.3913,121.1329,121.3818,52646.0
2019-10-30 12:05:00,126.82,126.99,126.82,126.98,9435.0,121.3913,121.5541,121.3913,121.5445,9435.0
2019-10-30 12:10:00,126.99,127.08,126.96,127.05,14685.0,121.5541,121.6402,121.5253,121.6115,14685.0
2019-10-30 12:15:00,127.05,127.15,127.02,127.06,8141.0,121.6115,121.7072,121.5828,121.6211,8141.0
2019-10-30 12:20:00,127.06,127.12,127.02,127.08,8138.0,121.6211,121.6785,121.5828,121.6402,8138.0
2019-10-30 12:25:00,127.08,127.13,126.99,127.01,11136.0,121.6402,121.6881,121.5541,121.5732,11136.0
2019-10-30 12:30:00,127.01,127.04,126.9,127.01,8127.0,121.5732,121.6019,121.4679,121.5732,8127.0
2019-10-30 12:35:00,127.03,127.15,126.97,127.14,29894.0,121.5923,121.7072,121.5349,121.6976,29894.0
2019-10-30 12:40:00,127.13,127.14,127.02,127.04,5887.0,121.6881,121.6976,121.5828,121.6019,5887.0
2019-10-30 12:45:00,127.04,127.07,126.98,127.02,4824.0,121.6019,121.6306,121.5445,121.5828,4824.0
2019-10-30 12:50:00,127.03,127.05,126.98,126.98,5604.0,121.5923,121.6115,121.5445,121.5445,5604.0
2019-10-30 12:55:00,126.98,127.01,126.86,126.87,12800.0,121.5445,121.5732,121.4296,121.4392,12800.0
2019-10-30 13:00:00,126.87,126.88,126.78,126.83,7188.0,121.4392,121.4488,121.353,121.4009,7188.0
2019-10-30 13:05:00,126.79,126.99,126.79,126.98,7079.0,121.3626,121.5541,121.3626,121.5445,7079.0
2019-10-30 13:10:00,126.99,127.18,126.96,127.17,7206.0,121.5541,121.7359,121.5253,121.7263,7206.0
2019-10-30 13:15:00,127.17,127.18,127.13,127.17,8861.0,121.7263,121.7359,121.6881,121.7263,8861.0
2019-10-30 13:20:00,127.17,127.23,127.16,127.2,8399.0,121.7263,121.7838,121.7168,121.7551,8399.0
2019-10-30 13:25:00,127.22,127.22,127.17,127.21,9656.0,121.7742,121.7742,121.7263,121.7646,9656.0
2019-10-30 13:30:00,127.19,127.19,127.05,127.12,9981.0,121.7455,121.7455,121.6115,121.6785,9981.0
2019-10-30 13:35:00,127.13,127.22,127.11,127.22,4637.0,121.6881,121.7742,121.6689,121.7742,4637.0
2019-10-30 13:40:00,127.21,127.21,127.12,127.15,4996.0,121.7646,121.7646,121.6785,121.7072,4996.0
2019-10-30 13:45:00,127.15,127.27,127.14,127.15,15496.0,121.7072,121.8221,121.6976,121.7072,15496.0
2019-10-30 13:50:00,127.11,127.23,127.11,127.21,9106.0,121.6689,121.7838,121.6689,121.7646,9106.0
2019-10-30 13:55:00,127.21,127.21,127.06,127.07,11400.0,121.7646,121.7646,121.6211,121.6306,11400.0
2019-10-30 14:00:00,126.79,127.08,126.79,127.03,25347.0,121.3626,121.6402,121.3626,121.5923,25347.0
2019-10-30 14:05:00,127.05,127.14,127.01,127.09,9391.0,121.6115,121.6976,121.5732,121.6498,9391.0
2019-10-30 14:10:00,127.11,127.19,127.06,127.18,10806.0,121.6689,121.7455,121.6211,121.7359,10806.0
2019-10-30 14:15:00,127.19,127.4,127.18,127.31,12507.0,121.7455,121.9465,121.7359,121.8604,12507.0
2019-10-30 14:20:00,127.33,127.35,127.18,127.21,8957.0,121.8795,121.8986,121.7359,121.7646,8957.0
2019-10-30 14:25:00,127.19,127.26,127.15,127.23,8822.0,121.7455,121.8125,121.7072,121.7838,8822.0
2019-10-30 14:30:00,127.26,127.27,127.03,127.03,6832.0,121.8125,121.8221,121.5923,121.5923,6832.0
2019-10-30 14:35:00,127.04,127.29,126.93,126.96,18721.0,121.6019,121.8412,121.4966,121.5253,18721.0
2019-10-30 14:40:00,126.96,127.09,126.93,127.03,11876.0,121.5253,121.6498,121.4966,121.5923,11876.0
2019-10-30 14:45:00,127.09,127.24,127.09,127.23,7374.0,121.6498,121.7934,121.6498,121.7838,7374.0
2019-10-30 14:50:00,127.24,127.5,127.22,127.33,14252.0,121.7934,122.0422,121.7742,121.8795,14252.0
2019-10-30 14:55:00,127.35,127.43,127.29,127.35,9925.0,121.8986,121.9752,121.8412,121.8986,9925.0
2019-10-30 15:00:00,127.35,127.44,127.26,127.39,10867.0,121.8986,121.9848,121.8125,121.9369,10867.0
2019-10-30 15:05:00,127.41,127.48,127.39,127.46,9763.0,121.9561,122.0231,121.9369,122.0039,9763.0
2019-10-30 15:10:00,127.47,127.58,127.47,127.57,16552.0,122.0135,122.1188,122.0135,122.1092,16552.0
2019-10-30 15:15:00,127.58,127.67,127.53,127.6,18994.0,122.1188,122.2049,122.0709,122.1379,18994.0
2019-10-30 15:20:00,127.6,127.91,127.6,127.85,19682.0,122.1379,122.4347,122.1379,122.3772,19682.0
2019-10-30 15:25:00,127.85,127.86,127.7,127.77,18055.0,122.3772,122.3868,122.2337,122.3007,18055.0
2019-10-30 15:30:00,127.76,127.85,127.53,127.58,30921.0,122.2911,122.3772,122.0709,122.1188,30921.0
2019-10-30 15:35:00,127.57,127.61,127.37,127.41,26269.0,122.1092,122.1475,121.9178,121.9561,26269.0
2019-10-30 15:40:00,127.4,127.58,127.39,127.58,24658.0,121.9465,122.1188,121.9369,122.1188,24658.0
2019-10-30 15:45:00,127.57,127.61,127.47,127.58,27054.0,122.1092,122.1475,122.0135,122.1188,27054.0
2019-10-30 15:50:00,127.59,127.76,127.58,127.73,25653.0,122.1284,122.2911,122.1188,122.2624,25653.0
2019-10-30 15:55:00,127.7,127.72,127.54,127.61,79474.0,122.2337,122.2528,122.0805,122.1475,79474.0
2019-10-31 09:30:00,127.44,128.19,127.44,127.95,25267.0,121.9848,122.7027,121.9848,122.473,25267.0
2019-10-31 09:35:00,127.83,128.2,127.55,127.84,8678.0,122.3581,122.7123,122.0901,122.3677,8678.0
2019-10-31 09:40:00,127.87,128.11,127.72,127.95,10917.0,122.3964,122.6261,122.2528,122.473,10917.0
2019-10-31 09:45:00,127.98,128.31,127.97,128.08,7854.0,122.5017,122.8176,122.4921,122.5974,7854.0
2019-10-31 09:50:00,128.09,128.09,127.85,128.0,5944.0,122.607,122.607,122.3772,122.5208,5944.0
2019-10-31 09:55:00,128.0,128.04,127.78,127.88,9966.0,122.5208,122.5591,122.3102,122.406,9966.0
2019-10-31 10:00:00,127.88,127.94,127.73,127.84,7049.0,122.406,122.4634,122.2624,122.3677,7049.0
2019-10-31 10:05:00,127.84,128.2,127.83,128.13,6045.0,122.3677,122.7123,122.3581,122.6453,6045.0
2019-10-31 10:10:00,128.15,128.22,127.94,127.94,6081.0,122.6644,122.7314,122.4634,122.4634,6081.0
2019-10-31 10:15:00,127.92,128.12,127.92,128.05,4502.0,122.4442,122.6357,122.4442,122.5687,4502.0
2019-10-31 10:20:00,128.09,128.09,127.64,127.67,18048.0,122.607,122.607,122.1762,122.2049,18048.0
2019-10-31 10:25:00,127.68,127.86,127.63,127.69,6369.0,122.2145,122.3868,122.1667,122.2241,6369.0
2019-10-31 10:30:00,127.72,127.74,127.48,127.58,15701.0,122.2528,122.272,122.0231,122.1188,15701.0
2019-10-31 10:35:00,127.49,127.61,127.44,127.55,5549.0,122.0327,122.1475,121.9848,122.0901,5549.0
2019-10-31 10:40:00,127.55,127.57,127.45,127.47,5675.0,122.0901,122.1092,121.9944,122.0135,5675.0
2019-10-31 10:45:00,127.48,127.63,127.48,127.53,6211.0,122.0231,122.1667,122.0231,122.0709,6211.0
2019-10-31 10:50:00,127.54,127.61,127.52,127.56,8933.0,122.0805,122.1475,122.0614,122.0997,8933.0
2019-10-31 10:55:00,127.57,127.59,127.51,127.56,6726.0,122.1092,122.1284,122.0518,122.0997,6726.0
2019-10-31 11:00:00,127.56,127.68,127.56,127.63,9454.0,122.0997,122.2145,122.0997,122.1667,9454.0
2019-10-31 11:05:00,127.66,127.9,127.65,127.84,12030.0,122.1954,122.4251,122.1858,122.3677,12030.0
2019-10-31 11:10:00,127.84,127.89,127.78,127.8,15925.0,122.3677,122.4155,122.3102,122.3294,15925.0
2019-10-31 11:15:00,127.81,127.81,127.6,127.62,13473.0,122.339,122.339,122.1379,122.1571,13473.0
2019-10-31 11:20:00,127.66,127.79,127.65,127.74,9438.0,122.1954,122.3198,122.1858,122.272,9438.0
2019-10-31 11:25:00,127.77,127.79,127.65,127.74,7275.0,122.3007,122.3198,122.1858,122.272,7275.0
2019-10-31 11:30:00,127.74,127.82,127.67,127.69,9053.0,122.272,122.3485,122.2049,122.2241,9053.0
2019-10-31 11:35:00,127.67,127.82,127.66,127.79,6250.0,122.2049,122.3485,122.1954,122.3198,6250.0
2019-10-31 11:40:00,127.8,127.8,127.61,127.61,6200.0,122.3294,122.3294,122.1475,122.1475,6200.0
2019-10-31 11:45:00,127.6,127.64,127.53,127.53,6894.0,122.1379,122.1762,122.0709,122.0709,6894.0
2019-10-31 11:50:00,127.53,127.6,127.45,127.58,8583.0,122.0709,122.1379,121.9944,122.1188,8583.0
2019-10-31 11:55:00,127.57,127.62,127.48,127.58,6992.0,122.1092,122.1571,122.0231,122.1188,6992.0
2019-10-31 12:00:00,127.57,127.59,127.44,127.44,7612.0,122.1092,122.1284,121.9848,121.9848,7612.0
2019-10-31 12:05:00,127.47,127.47,127.36,127.42,8983.0,122.0135,122.0135,121.9082,121.9656,8983.0
2019-10-31 12:10:00,127.4,127.53,127.37,127.52,3680.0,121.9465,122.0709,121.9178,122.0614,3680.0
2019-10-31 12:15:00,127.49,127.55,127.39,127.4,9586.0,122.0327,122.0901,121.9369,121.9465,9586.0
2019-10-31 12:20:00,127.4,127.42,127.25,127.26,5946.0,121.9465,121.9656,121.8029,121.8125,5946.0
2019-10-31 12:25:00,127.28,127.34,127.25,127.32,4843.0,121.8316,121.8891,121.8029,121.8699,4843.0
2019-10-31 12:30:00,127.29,127.33,127.22,127.25,8044.0,121.8412,121.8795,121.7742,121.8029,8044.0
2019-10-31 12:35:00,127.27,127.31,127.2,127.26,3468.0,121.8221,121.8604,121.7551,121.8125,3468.0
2019-10-31 12:40:00,127.25,127.26,127.13,127.22,8131.0,121.8029,121.8125,121.6881,121.7742,8131.0
2019-10-31 12:45:00,127.25,127.25,127.16,127.21,5643.0,121.8029,121.8029,121.7168,121.7646,5643.0
2019-10-31 12:50:00,127.21,127.33,127.2,127.33,5805.0,121.7646,121.8795,121.7551,121.8795,5805.0
2019-10-31 12:55:00,127.35,127.51,127.33,127.47,5814.0,121.8986,122.0518,121.8795,122.0135,5814.0
2019-10-31 13:00:00,127.47,127.49,127.4,127.4,3938.0,122.0135,122.0327,121.9465,121.9465,3938.0
2019-10-31 13:05:00,127.4,127.53,127.35,127.48,6760.0,121.9465,122.0709,121.8986,122.0231,6760.0
2019-10-31 13:10:00,127.48,127.51,127.34,127.38,8927.0,122.0231,122.0518,121.8891,121.9274,8927.0
2019-10-31 13:15:00,127.38,127.52,127.36,127.52,6596.0,121.9274,122.0614,121.9082,122.0614,6596.0
2019-10-31 13:20:00,127.52,127.53,127.42,127.48,5098.0,122.0614,122.0709,121.9656,122.0231,5098.0
2019-10-31 13:25:00,127.48,127.53,127.47,127.51,4126.0,122.0231,122.0709,122.0135,122.0518,4126.0
2019-10-31 13:30:00,127.52,127.72,127.49,127.72,5213.0,122.0614,122.2528,122.0327,122.2528,5213.0
2019-10-31 13:35:00,127.72,127.79,127.68,127.72,8680.0,122.2528,122.3198,122.2145,122.2528,8680.0
2019-10-31 13:40:00,127.73,127.83,127.71,127.77,6875.0,122.2624,122.3581,122.2432,122.3007,6875.0
2019-10-31 13:45:00,127.77,127.84,127.77,127.8,16256.0,122.3007,122.3677,122.3007,122.3294,16256.0
2019-10-31 13:50:00,127.78,127.95,127.77,127.91,7296.0,122.3102,122.473,122.3007,122.4347,7296.0
2019-10-31 13:55:00,127.91,128.09,127.91,128.0,11078.0,122.4347,122.607,122.4347,122.5208,11078.0
2019-10-31 14:00:00,128.0,128.0,127.83,127.85,9430.0,122.5208,122.5208,122.3581,122.3772,9430.0
2019-10-31 14:05:00,127.85,127.95,127.85,127.91,6986.0,122.3772,122.473,122.3772,122.4347,6986.0
2019-10-31 14:10:00,127.88,127.88,127.77,127.77,4444.0,122.406,122.406,122.3007,122.3007,4444.0
2019-10-31 14:15:00,127.8,127.8,127.7,127.74,6666.0,122.3294,122.3294,122.2337,122.272,6666.0
2019-10-31 14:20:00,127.76,127.82,127.74,127.78,12275.0,122.2911,122.3485,122.272,122.3102,12275.0
2019-10-31 14:25:00,127.79,127.88,127.72,127.81,7505.0,122.3198,122.406,122.2528,122.339,7505.0
2019-10-31 14:30:00,127.81,127.93,127.79,127.85,5391.0,122.339,122.4538,122.3198,122.3772,5391.0
2019-10-31 14:35:00,127.88,127.92,127.84,127.87,13470.0,122.406,122.4442,122.3677,122.3964,13470.0
2019-10-31 14:40:00,127.85,127.86,127.76,127.8,9268.0,122.3772,122.3868,122.2911,122.3294,9268.0
2019-10-31 14:45:00,127.81,127.81,127.69,127.78,9247.0,122.339,122.339,122.2241,122.3102,9247.0
2019-10-31 14:50:00,127.8,127.9,127.76,127.89,6707.0,122.3294,122.4251,122.2911,122.4155,6707.0
2019-10-31 14:55:00,127.9,127.91,127.85,127.88,18422.0,122.4251,122.4347,122.3772,122.406,18422.0
2019-10-31 15:00:00,127.91,127.91,127.81,127.89,9967.0,122.4347,122.4347,122.339,122.4155,9967.0
2019-10-31 15:05:00,127.89,127.9,127.76,127.84,8691.0,122.4155,122.4251,122.2911,122.3677,8691.0
2019-10-31 15:10:00,127.85,127.86,127.77,127.78,8039.0,122.3772,122.3868,122.3007,122.3102,8039.0
2019-10-31 15:15:00,127.79,127.84,127.73,127.83,12827.0,122.3198,122.3677,122.2624,122.3581,12827.0
2019-10-31 15:20:00,127.81,127.81,127.67,127.74,8155.0,122.339,122.339,122.2049,122.272,8155.0
2019-10-31 15:25:00,127.75,127.77,127.7,127.75,9177.0,122.2815,122.3007,122.2337,122.2815,9177.0
2019-10-31 15:30:00,127.77,127.93,127.75,127.88,22162.0,122.3007,122.4538,122.2815,122.406,22162.0
2019-10-31 15:35:00,127.85,127.85,127.74,127.77,9405.0,122.3772,122.3772,122.272,122.3007,9405.0
2019-10-31 15:40:00,127.76,127.82,127.74,127.78,14417.0,122.2911,122.3485,122.272,122.3102,14417.0
2019-10-31 15:45:00,127.79,127.79,127.64,127.67,17052.0,122.3198,122.3198,122.1762,122.2049,17052.0
2019-10-31 15:50:00,127.65,127.66,127.48,127.54,30124.0,122.1858,122.1954,122.0231,122.0805,30124.0
2019-10-31 15:55:00,127.52,128.0,127.48,127.92,114150.0,122.0614,122.5208,122.0231,122.4442,114150.0
2019-11-01 09:30:00,128.78,129.18,128.73,128.95,48293.0,123.2674,123.6503,123.2196,123.4302,48293.0
2019-11-01 09:35:00,128.96,129.11,128.82,128.89,7791.0,123.4397,123.5833,123.3057,123.3727,7791.0
2019-11-01 09:40:00,128.89,128.99,128.73,128.9,15705.0,123.3727,123.4684,123.2196,123.3823,15705.0
2019-11-01 09:45:00,128.9,129.05,128.75,128.78,36868.0,123.3823,123.5259,123.2387,123.2674,36868.0
2019-11-01 09:50:00,128.74,129.12,128.59,129.07,23172.0,123.2291,123.5929,123.0856,123.545,23172.0
2019-11-01 09:55:00,129.08,129.08,128.65,128.65,11993.0,123.5546,123.5546,123.143,123.143,11993.0
2019-11-01 10:00:00,128.54,128.8,128.5,128.72,9885.0,123.0377,123.2866,122.9994,123.21,9885.0
2019-11-01 10:05:00,128.7,128.71,128.36,128.36,8329.0,123.1909,123.2004,122.8654,122.8654,8329.0
2019-11-01 10:10:00,128.42,128.42,128.17,128.3,10708.0,122.9228,122.9228,122.6835,122.808,10708.0
2019-11-01 10:15:00,128.34,128.35,128.2,128.24,8273.0,122.8463,122.8558,122.7123,122.7505,8273.0
2019-11-01 10:20:00,128.22,128.22,128.16,128.17,16136.0,122.7314,122.7314,122.674,122.6835,16136.0
2019-11-01 10:25:00,128.18,128.2,128.02,128.02,20080.0,122.6931,122.7123,122.54,122.54,20080.0
2019-11-01 10:30:00,128.04,128.04,127.81,127.83,12247.0,122.5591,122.5591,122.339,122.3581,12247.0
2019-11-01 10:35:00,127.81,127.86,127.62,127.86,19357.0,122.339,122.3868,122.1571,122.3868,19357.0
2019-11-01 10:40:00,127.87,127.9,127.67,127.7,7308.0,122.3964,122.4251,122.2049,122.2337,7308.0
2019-11-01 10:45:00,127.71,127.73,127.48,127.5,15269.0,122.2432,122.2624,122.0231,122.0422,15269.0
2019-11-01 10:50:00,127.49,127.59,127.41,127.5,27407.0,122.0327,122.1284,121.9561,122.0422,27407.0
2019-11-01 10:55:00,127.51,127.6,127.51,127.57,12253.0,122.0518,122.1379,122.0518,122.1092,12253.0
2019-11-01 11:00:00,127.57,127.57,127.4,127.43,8124.0,122.1092,122.1092,121.9465,121.9752,8124.0
2019-11-01 11:05:00,127.43,127.46,127.25,127.3,6305.0,121.9752,122.0039,121.8029,121.8508,6305.0
2019-11-01 11:10:00,127.26,127.28,127.05,127.05,10965.0,121.8125,121.8316,121.6115,121.6115,10965.0
2019-11-01 11:15:00,127.06,127.17,127.05,127.15,11471.0,121.6211,121.7263,121.6115,121.7072,11471.0
2019-11-01 11:20:00,127.15,127.18,127.07,127.08,8907.0,121.7072,121.7359,121.6306,121.6402,8907.0
2019-11-01 11:25:00,127.08,127.09,127.02,127.09,9612.0,121.6402,121.6498,121.5828,121.6498,9612.0
2019-11-01 11:30:00,127.11,127.11,126.9,126.9,15428.0,121.6689,121.6689,121.4679,121.4679,15428.0
2019-11-01 11:35:00,126.9,127.07,126.9,126.94,10727.0,121.4679,121.6306,121.4679,121.5062,10727.0
2019-11-01 11:40:00,126.93,127.04,126.93,126.97,7571.0,121.4966,121.6019,121.4966,121.5349,7571.0
2019-11-01 11:45:00,126.96,127.01,126.87,126.95,8811.0,121.5253,121.5732,121.4392,121.5158,8811.0
2019-11-01 11:50:00,126.96,126.96,126.76,126.86,13188.0,121.5253,121.5253,121.3339,121.4296,13188.0
2019-11-01 11:55:00,126.85,126.86,126.67,126.7,13854.0,121.42,121.4296,121.2478,121.2765,13854.0
2019-11-01 12:00:00,126.7,126.8,126.68,126.69,12671.0,121.2765,121.3722,121.2573,121.2669,12671.0
2019-11-01 12:05:00,126.71,126.74,126.59,126.65,30229.0,121.286,121.3148,121.1712,121.2286,30229.0
2019-11-01 12:10:00,126.65,126.67,126.57,126.63,19652.0,121.2286,121.2478,121.152,121.2095,19652.0
2019-11-01 12:15:00,126.63,126.7,126.56,126.69,7360.0,121.2095,121.2765,121.1425,121.2669,7360.0
2019-11-01 12:20:00,126.69,126.72,126.64,126.66,8603.0,121.2669,121.2956,121.219,121.2382,8603.0
2019-11-01 12:25:00,126.67,126.69,126.5,126.63,23803.0,121.2478,121.2669,121.085,121.2095,23803.0
2019-11-01 12:30:00,126.63,126.88,126.6,126.85,17839.0,121.2095,121.4488,121.1807,121.42,17839.0
2019-11-01 12:35:00,126.85,127.0,126.83,126.97,15925.0,121.42,121.5636,121.4009,121.5349,15925.0
2019-11-01 12:40:00,126.99,126.99,126.82,126.83,7484.0,121.5541,121.5541,121.3913,121.4009,7484.0
2019-11-01 12:45:00,126.83,126.83,126.59,126.61,9133.0,121.4009,121.4009,121.1712,121.1903,9133.0
2019-11-01 12:50:00,126.58,126.61,126.48,126.48,12566.0,121.1616,121.1903,121.0659,121.0659,12566.0
2019-11-01 12:55:00,126.47,126.47,126.26,126.31,14430.0,121.0563,121.0563,120.8553,120.9032,14430.0
2019-11-01 13:00:00,126.31,126.35,126.2,126.2,8526.0,120.9032,120.9415,120.7979,120.7979,8526.0
2019-11-01 13:05:00,126.2,126.24,126.12,126.16,16049.0,120.7979,120.8362,120.7213,120.7596,16049.0
2019-11-01 13:10:00,126.15,126.26,126.06,126.22,17726.0,120.75,120.8553,120.6639,120.817,17726.0
2019-11-01 13:15:00,126.23,126.26,126.05,126.06,11489.0,120.8266,120.8553,120.6543,120.6639,11489.0
2019-11-01 13:20:00,126.05,126.2,126.05,126.07,16278.0,120.6543,120.7979,120.6543,120.6734,16278.0
2019-11-01 13:25:00,126.06,126.06,125.85,125.95,43107.0,120.6639,120.6639,120.4629,120.5586,43107.0
2019-11-01 13:30:00,125.96,125.99,125.78,125.79,40353.0,120.5681,120.5969,120.3959,120.4054,40353.0
2019-11-01 13:35:00,125.78,125.94,125.74,125.92,31500.0,120.3959,120.549,120.3576,120.5299,31500.0
2019-11-01 13:40:00,125.92,126.16,125.91,126.01,15857.0,120.5299,120.7596,120.5203,120.616,15857.0
2019-11-01 13:45:00,126.0,126.1,125.94,125.96,29245.0,120.6064,120.7022,120.549,120.5681,29245.0
2019-11-01 13:50:00,125.96,126.1,125.96,126.1,15775.0,120.5681,120.7022,120.5681,120.7022,15775.0
2019-11-01 13:55:00,126.11,126.18,126.07,126.08,22637.0,120.7117,120.7787,120.6734,120.683,22637.0
2019-11-01 14:00:00,126.08,126.09,125.92,125.92,24724.0,120.683,120.6926,120.5299,120.5299,24724.0
2019-11-01 14:05:00,125.93,126.02,125.92,125.98,14432.0,120.5394,120.6256,120.5299,120.5873,14432.0
2019-11-01 14:10:00,125.99,126.08,125.95,125.99,17755.0,120.5969,120.683,120.5586,120.5969,17755.0
2019-11-01 14:15:00,126.0,126.01,125.93,125.94,23411.0,120.6064,120.616,120.5394,120.549,23411.0
2019-11-01 14:20:00,125.93,126.01,125.92,125.98,16655.0,120.5394,120.616,120.5299,120.5873,16655.0
2019-11-01 14:25:00,125.99,126.01,125.96,125.98,8647.0,120.5969,120.616,120.5681,120.5873,8647.0
2019-11-01 14:30:00,125.99,126.04,125.92,126.03,10750.0,120.5969,120.6447,120.5299,120.6351,10750.0
2019-11-01 14:35:00,126.03,126.04,125.96,126.01,8608.0,120.6351,120.6447,120.5681,120.616,8608.0
2019-11-01 14:40:00,126.0,126.11,126.0,126.04,20162.0,120.6064,120.7117,120.6064,120.6447,20162.0
2019-11-01 14:45:00,126.05,126.2,126.05,126.2,8897.0,120.6543,120.7979,120.6543,120.7979,8897.0
2019-11-01 14:50:00,126.21,126.29,126.06,126.08,14869.0,120.8074,120.884,120.6639,120.683,14869.0
2019-11-01 14:55:00,126.09,126.13,126.03,126.04,10929.0,120.6926,120.7309,120.6351,120.6447,10929.0
2019-11-01 15:00:00,126.03,126.05,125.96,125.96,16121.0,120.6351,120.6543,120.5681,120.5681,16121.0
2019-11-01 15:05:00,125.96,126.01,125.91,125.91,10413.0,120.5681,120.616,120.5203,120.5203,10413.0
2019-11-01 15:10:00,125.9,125.92,125.82,125.85,16306.0,120.5107,120.5299,120.4341,120.4629,16306.0
2019-11-01 15:15:00,125.85,125.88,125.76,125.77,14133.0,120.4629,120.4916,120.3767,120.3863,14133.0
2019-11-01 15:20:00,125.78,125.78,125.58,125.58,31940.0,120.3959,120.3959,120.2044,120.2044,31940.0
2019-11-01 15:25:00,125.56,125.76,125.55,125.76,14702.0,120.1853,120.3767,120.1757,120.3767,14702.0
2019-11-01 15:30:00,125.76,125.83,125.71,125.73,27094.0,120.3767,120.4437,120.3288,120.348,27094.0
2019-11-01 15:35:00,125.73,125.77,125.63,125.64,31474.0,120.348,120.3863,120.2523,120.2618,31474.0
2019-11-01 15:40:00,125.64,125.67,125.61,125.65,26814.0,120.2618,120.2906,120.2331,120.2714,26814.0
2019-11-01 15:45:00,125.64,125.67,125.59,125.62,35687.0,120.2618,120.2906,120.214,120.2427,35687.0
2019-11-01 15:50:00,125.62,125.65,125.44,125.48,47741.0,120.2427,120.2714,120.0704,120.1087,47741.0
2019-11-01 15:55:00,125.49,125.6,125.26,125.35,162238.0,120.1183,120.2236,119.8981,119.9843,162238.0
2019-11-04 09:30:00,126.07,126.27,125.59,125.79,42837.0,120.6734,120.8649,120.214,120.4054,42837.0
2019-11-04 09:35:00,125.81,125.87,125.26,125.49,22517.0,120.4246,120.482,119.8981,120.1183,22517.0
2019-11-04 09:40:00,125.46,125.54,125.25,125.25,6901.0,120.0895,120.1661,119.8885,119.8885,6901.0
2019-11-04 09:45:00,125.27,125.39,125.11,125.39,8064.0,119.9077,120.0225,119.7545,120.0225,8064.0
2019-11-04 09:50:00,125.39,125.5,125.21,125.27,7752.0,120.0225,120.1278,119.8502,119.9077,7752.0
2019-11-04 09:55:00,125.31,125.43,125.23,125.26,9948.0,119.946,120.0608,119.8694,119.8981,9948.0
2019-11-04 10:00:00,125.27,125.33,124.78,124.91,25696.0,119.9077,119.9651,119.4387,119.5631,25696.0
2019-11-04 10:05:00,124.91,124.94,124.63,124.67,24405.0,119.5631,119.5918,119.2951,119.3334,24405.0
2019-11-04 10:10:00,124.68,124.79,124.44,124.79,19720.0,119.3429,119.4482,119.1132,119.4482,19720.0
2019-11-04 10:15:00,124.79,124.85,124.67,124.76,22643.0,119.4482,119.5057,119.3334,119.4195,22643.0
2019-11-04 10:20:00,124.76,124.76,124.57,124.63,17366.0,119.4195,119.4195,119.2376,119.2951,17366.0
2019-11-04 10:25:00,124.67,124.85,124.63,124.81,14329.0,119.3334,119.5057,119.2951,119.4674,14329.0
2019-11-04 10:30:00,124.79,124.87,124.76,124.79,8252.0,119.4482,119.5248,119.4195,119.4482,8252.0
2019-11-04 10:35:00,124.78,124.78,124.56,124.61,12524.0,119.4387,119.4387,119.2281,119.2759,12524.0
2019-11-04 10:40:00,124.59,124.73,124.59,124.62,15930.0,119.2568,119.3908,119.2568,119.2855,15930.0
2019-11-04 10:45:00,124.62,124.66,124.55,124.6,12524.0,119.2855,119.3238,119.2185,119.2664,12524.0
2019-11-04 10:50:00,124.6,124.62,124.46,124.48,12766.0,119.2664,119.2855,119.1324,119.1515,12766.0
2019-11-04 10:55:00,124.42,124.5,124.31,124.5,22453.0,119.0941,119.1706,118.9888,119.1706,22453.0
2019-11-04 11:00:00,124.49,124.74,124.47,124.72,29611.0,119.1611,119.4004,119.1419,119.3812,29611.0
2019-11-04 11:05:00,124.73,125.08,124.72,124.9,19846.0,119.3908,119.7258,119.3812,119.5535,19846.0
2019-11-04 11:10:00,124.88,124.91,124.71,124.87,14518.0,119.5344,119.5631,119.3717,119.5248,14518.0
2019-11-04 11:15:00,124.91,125.12,124.87,125.12,6378.0,119.5631,119.7641,119.5248,119.7641,6378.0
2019-11-04 11:20:00,125.1,125.37,125.1,125.3,9599.0,119.745,120.0034,119.745,119.9364,9599.0
2019-11-04 11:25:00,125.29,125.44,125.28,125.4,10248.0,119.9268,120.0704,119.9173,120.0321,10248.0
2019-11-04 11:30:00,125.37,125.39,125.27,125.34,8859.0,120.0034,120.0225,119.9077,119.9747,8859.0
2019-11-04 11:35:00,125.33,125.35,125.13,125.13,6253.0,119.9651,119.9843,119.7737,119.7737,6253.0
2019-11-04 11:40:00,125.11,125.11,124.96,125.01,7100.0,119.7545,119.7545,119.611,119.6588,7100.0
2019-11-04 11:45:00,125.02,125.03,124.87,125.02,11869.0,119.6684,119.678,119.5248,119.6684,11869.0
2019-11-04 11:50:00,125.04,125.16,125.04,125.08,8580.0,119.6875,119.8024,119.6875,119.7258,8580.0
2019-11-04 11:55:00,125.06,125.07,124.87,124.87,8024.0,119.7067,119.7162,119.5248,119.5248,8024.0
2019-11-04 12:00:00,124.89,124.92,124.82,124.85,8375.0,119.5439,119.5727,119.4769,119.5057,8375.0
2019-11-04 12:05:00,124.88,124.97,124.87,124.87,4774.0,119.5344,119.6205,119.5248,119.5248,4774.0
2019-11-04 12:10:00,124.89,124.99,124.87,124.99,8999.0,119.5439,119.6397,119.5248,119.6397,8999.0
2019-11-04 12:15:00,124.98,125.01,124.93,124.98,5766.0,119.6301,119.6588,119.5822,119.6301,5766.0
2019-11-04 12:20:00,124.98,124.98,124.85,124.85,4674.0,119.6301,119.6301,119.5057,119.5057,4674.0
2019-11-04 12:25:00,124.84,124.85,124.75,124.81,5627.0,119.4961,119.5057,119.4099,119.4674,5627.0
2019-11-04 12:30:00,124.83,124.94,124.82,124.94,3973.0,119.4865,119.5918,119.4769,119.5918,3973.0
2019-11-04 12:35:00,124.94,125.06,124.91,125.05,11899.0,119.5918,119.7067,119.5631,119.6971,11899.0
2019-11-04 12:40:00,125.1,125.19,125.08,125.18,9593.0,119.745,119.8311,119.7258,119.8215,9593.0
2019-11-04 12:45:00,125.16,125.33,125.16,125.23,6884.0,119.8024,119.9651,119.8024,119.8694,6884.0
2019-11-04 12:50:00,125.24,125.25,125.11,125.11,10488.0,119.879,119.8885,119.7545,119.7545,10488.0
2019-11-04 12:55:00,125.12,125.14,125.03,125.13,6292.0,119.7641,119.7832,119.678,119.7737,6292.0
2019-11-04 13:00:00,125.11,125.11,124.94,125.01,5160.0,119.7545,119.7545,119.5918,119.6588,5160.0
2019-11-04 13:05:00,125.0,125.02,124.94,124.94,3700.0,119.6492,119.6684,119.5918,119.5918,3700.0
2019-11-04 13:10:00,124.94,125.03,124.91,125.01,5734.0,119.5918,119.678,119.5631,119.6588,5734.0
2019-11-04 13:15:00,125.0,125.09,124.99,125.05,4022.0,119.6492,119.7354,119.6397,119.6971,4022.0
2019-11-04 13:20:00,125.05,125.14,125.04,125.1,6250.0,119.6971,119.7832,119.6875,119.745,6250.0
2019-11-04 13:25:00,125.11,125.13,125.02,125.02,5385.0,119.7545,119.7737,119.6684,119.6684,5385.0
2019-11-04 13:30:00,125.04,125.07,124.88,124.91,6581.0,119.6875,119.7162,119.5344,119.5631,6581.0
2019-11-04 13:35:00,124.91,125.04,124.9,125.02,6909.0,119.5631,119.6875,119.5535,119.6684,6909.0
2019-11-04 13:40:00,125.02,125.06,124.95,125.04,7324.0,119.6684,119.7067,119.6014,119.6875,7324.0
2019-11-04 13:45:00,125.04,125.22,125.02,125.21,11521.0,119.6875,119.8598,119.6684,119.8502,11521.0
2019-11-04 13:50:00,125.2,125.27,125.14,125.26,7754.0,119.8407,119.9077,119.7832,119.8981,7754.0
2019-11-04 13:55:00,125.27,125.34,125.19,125.2,12784.0,119.9077,119.9747,119.8311,119.8407,12784.0
2019-11-04 14:00:00,125.22,125.22,125.08,125.08,10369.0,119.8598,119.8598,119.7258,119.7258,10369.0
2019-11-04 14:05:00,125.1,125.15,125.06,125.09,8859.0,119.745,119.7928,119.7067,119.7354,8859.0
2019-11-04 14:10:00,125.06,125.22,125.04,125.21,7549.0,119.7067,119.8598,119.6875,119.8502,7549.0
2019-11-04 14:15:00,125.23,125.33,125.18,125.25,8207.0,119.8694,119.9651,119.8215,119.8885,8207.0
2019-11-04 14:20:00,125.25,125.27,125.22,125.25,5286.0,119.8885,119.9077,119.8598,119.8885,5286.0
2019-11-04 14:25:00,125.25,125.32,125.21,125.28,7103.0,119.8885,119.9555,119.8502,119.9173,7103.0
2019-11-04 14:30:00,125.31,125.44,125.31,125.4,10109.0,119.946,120.0704,119.946,120.0321,10109.0
2019-11-04 14:35:00,125.4,125.49,125.39,125.48,9513.0,120.0321,120.1183,120.0225,120.1087,9513.0
2019-11-04 14:40:00,125.49,125.51,125.29,125.3,13989.0,120.1183,120.1374,119.9268,119.9364,13989.0
2019-11-04 14:45:00,125.31,125.31,125.21,125.23,5088.0,119.946,119.946,119.8502,119.8694,5088.0
2019-11-04 14:50:00,125.23,125.32,125.13,125.29,11560.0,119.8694,119.9555,119.7737,119.9268,11560.0
2019-11-04 14:55:00,125.29,125.31,125.06,125.07,7467.0,119.9268,119.946,119.7067,119.7162,7467.0
2019-11-04 15:00:00,125.07,125.13,125.06,125.09,16922.0,119.7162,119.7737,119.7067,119.7354,16922.0
2019-11-04 15:05:00,125.09,125.09,124.91,124.92,17290.0,119.7354,119.7354,119.5631,119.5727,17290.0
2019-11-04 15:10:00,124.91,124.94,124.73,124.74,14220.0,119.5631,119.5918,119.3908,119.4004,14220.0
2019-11-04 15:15:00,124.73,124.79,124.62,124.74,40860.0,119.3908,119.4482,119.2855,119.4004,40860.0
2019-11-04 15:20:00,124.73,124.79,124.69,124.79,15966.0,119.3908,119.4482,119.3525,119.4482,15966.0
2019-11-04 15:25:00,124.79,124.81,124.69,124.71,9623.0,119.4482,119.4674,119.3525,119.3717,9623.0
2019-11-04 15:30:00,124.72,124.75,124.62,124.67,16640.0,119.3812,119.4099,119.2855,119.3334,16640.0
2019-11-04 15:35:00,124.65,124.67,124.59,124.65,11282.0,119.3142,119.3334,119.2568,119.3142,11282.0
2019-11-04 15:40:00,124.65,124.83,124.64,124.82,19085.0,119.3142,119.4865,119.3046,119.4769,19085.0
2019-11-04 15:45:00,124.81,124.86,124.78,124.85,25878.0,119.4674,119.5152,119.4387,119.5057,25878.0
2019-11-04 15:50:00,124.87,124.93,124.8,124.84,34173.0,119.5248,119.5822,119.4578,119.4961,34173.0
2019-11-04 15:55:00,124.87,124.93,124.73,124.76,95976.0,119.5248,119.5822,119.3908,119.4195,95976.0
2019-11-05 09:30:00,124.76,124.89,124.38,124.38,45190.0,119.4195,119.5439,119.0558,119.0558,45190.0
2019-11-05 09:35:00,124.48,124.51,123.77,123.85,20072.0,119.1515,119.1802,118.4719,118.5485,20072.0
2019-11-05 09:40:00,123.9,123.96,123.22,123.34,6652.0,118.5963,118.6538,117.9454,118.0603,6652.0
2019-11-05 09:45:00,123.28,123.74,123.28,123.54,13457.0,118.0029,118.4432,118.0029,118.2517,13457.0
2019-11-05 09:50:00,123.47,123.55,123.31,123.33,6779.0,118.1847,118.2613,118.0316,118.0507,6779.0
2019-11-05 09:55:00,123.37,123.37,122.45,122.83,14285.0,118.089,118.089,117.2084,117.5721,14285.0
2019-11-05 10:00:00,122.72,123.18,122.71,123.04,15611.0,117.4668,117.9071,117.4573,117.7731,15611.0
2019-11-05 10:05:00,123.03,123.08,122.63,122.63,9071.0,117.7636,117.8114,117.3807,117.3807,9071.0
2019-11-05 10:10:00,122.69,122.78,122.42,122.51,15299.0,117.4381,117.5243,117.1797,117.2658,15299.0
2019-11-05 10:15:00,122.55,122.55,122.28,122.36,24936.0,117.3041,117.3041,117.0457,117.1222,24936.0
2019-11-05 10:20:00,122.44,122.55,122.21,122.25,26183.0,117.1988,117.3041,116.9787,117.017,26183.0
2019-11-05 10:25:00,122.2,122.23,121.93,122.08,26668.0,116.9691,116.9978,116.7107,116.8542,26668.0
2019-11-05 10:30:00,122.09,122.12,121.98,121.98,19991.0,116.8638,116.8925,116.7585,116.7585,19991.0
2019-11-05 10:35:00,121.94,121.96,121.73,121.81,24755.0,116.7202,116.7394,116.5192,116.5958,24755.0
2019-11-05 10:40:00,121.81,121.85,121.6,121.6,13414.0,116.5958,116.6341,116.3948,116.3948,13414.0
2019-11-05 10:45:00,121.6,121.63,121.5,121.54,29184.0,116.3948,116.4235,116.2991,116.3373,29184.0
2019-11-05 10:50:00,121.53,121.62,121.32,121.39,35928.0,116.3278,116.4139,116.1268,116.1938,35928.0
2019-11-05 10:55:00,121.36,121.37,121.22,121.29,65110.0,116.1651,116.1746,116.031,116.098,65110.0
2019-11-05 11:00:00,121.28,121.51,121.18,121.19,100145.0,116.0885,116.3086,115.9928,116.0023,100145.0
2019-11-05 11:05:00,121.17,121.24,121.01,121.11,112519.0,115.9832,116.0502,115.83,115.9258,112519.0
2019-11-05 11:10:00,121.12,121.14,120.52,120.57,119162.0,115.9353,115.9545,115.361,115.4089,119162.0
2019-11-05 11:15:00,120.57,121.12,120.49,120.5,106445.0,115.4089,115.9353,115.3323,115.3419,106445.0
2019-11-05 11:20:00,120.45,120.52,120.1,120.52,29879.0,115.294,115.361,114.959,115.361,29879.0
2019-11-05 11:25:00,120.5,120.61,120.22,120.27,25741.0,115.3419,115.4472,115.0739,115.1217,25741.0
2019-11-05 11:30:00,120.26,120.49,120.22,120.39,44201.0,115.1121,115.3323,115.0739,115.2366,44201.0
2019-11-05 11:35:00,120.41,120.41,120.26,120.37,28082.0,115.2557,115.2557,115.1121,115.2174,28082.0
2019-11-05 11:40:00,120.36,120.42,120.17,120.26,23129.0,115.2079,115.2653,115.026,115.1121,23129.0
2019-11-05 11:45:00,120.27,120.43,120.26,120.41,22471.0,115.1217,115.2749,115.1121,115.2557,22471.0
2019-11-05 11:50:00,120.41,120.44,120.3,120.4,46218.0,115.2557,115.2844,115.1504,115.2461,46218.0
2019-11-05 11:55:00,120.41,120.42,120.31,120.31,24317.0,115.2557,115.2653,115.16,115.16,24317.0
2019-11-05 12:00:00,120.32,121.01,120.31,120.94,94870.0,115.1696,115.83,115.16,115.763,94870.0
2019-11-05 12:05:00,120.94,121.12,120.9,120.93,58082.0,115.763,115.9353,115.7247,115.7535,58082.0
2019-11-05 12:10:00,120.96,120.96,120.64,120.83,31336.0,115.7822,115.7822,115.4759,115.6577,31336.0
2019-11-05 12:15:00,120.84,120.85,120.71,120.81,22840.0,115.6673,115.6769,115.5429,115.6386,22840.0
2019-11-05 12:20:00,120.83,121.01,120.82,120.92,33199.0,115.6577,115.83,115.6482,115.7439,33199.0
2019-11-05 12:25:00,120.91,120.99,120.87,120.92,38639.0,115.7343,115.8109,115.696,115.7439,38639.0
2019-11-05 12:30:00,120.92,120.92,120.66,120.66,51426.0,115.7439,115.7439,115.495,115.495,51426.0
2019-11-05 12:35:00,120.68,120.79,120.62,120.73,27192.0,115.5142,115.6195,115.4567,115.562,27192.0
2019-11-05 12:40:00,120.7,121.12,120.67,121.1,78672.0,115.5333,115.9353,115.5046,115.9162,78672.0
2019-11-05 12:45:00,121.11,121.41,121.04,121.41,185035.0,115.9258,116.2129,115.8588,116.2129,185035.0
2019-11-05 12:50:00,121.41,121.41,121.22,121.23,21010.0,116.2129,116.2129,116.031,116.0406,21010.0
2019-11-05 12:55:00,121.22,121.25,121.05,121.2,23535.0,116.031,116.0598,115.8683,116.0119,23535.0
2019-11-05 13:00:00,121.22,121.29,120.98,120.99,27809.0,116.031,116.098,115.8013,115.8109,27809.0
2019-11-05 13:05:00,120.98,121.03,120.85,120.98,17120.0,115.8013,115.8492,115.6769,115.8013,17120.0
2019-11-05 13:10:00,120.97,121.04,120.93,120.98,22103.0,115.7917,115.8588,115.7535,115.8013,22103.0
2019-11-05 13:15:00,120.98,120.98,120.84,120.88,16922.0,115.8013,115.8013,115.6673,115.7056,16922.0
2019-11-05 13:20:00,120.88,120.88,120.78,120.78,13158.0,115.7056,115.7056,115.6099,115.6099,13158.0
2019-11-05 13:25:00,120.77,120.77,120.45,120.45,37433.0,115.6003,115.6003,115.294,115.294,37433.0
2019-11-05 13:30:00,120.46,120.59,120.41,120.46,32848.0,115.3036,115.428,115.2557,115.3036,32848.0
2019-11-05 13:35:00,120.47,120.7,120.46,120.67,25992.0,115.3132,115.5333,115.3036,115.5046,25992.0
2019-11-05 13:40:00,120.66,120.73,120.59,120.7,13995.0,115.495,115.562,115.428,115.5333,13995.0
2019-11-05 13:45:00,120.69,120.7,120.55,120.62,14021.0,115.5237,115.5333,115.3897,115.4567,14021.0
2019-11-05 13:50:00,120.65,120.77,120.62,120.65,26963.0,115.4854,115.6003,115.4567,115.4854,26963.0
2019-11-05 13:55:00,120.65,120.71,120.57,120.58,34451.0,115.4854,115.5429,115.4089,115.4184,34451.0
2019-11-05 14:00:00,120.58,120.59,120.32,120.49,33395.0,115.4184,115.428,115.1696,115.3323,33395.0
2019-11-05 14:05:00,120.49,120.53,120.41,120.52,16611.0,115.3323,115.3706,115.2557,115.361,16611.0
2019-11-05 14:10:00,120.52,120.63,120.5,120.52,16457.0,115.361,115.4663,115.3419,115.361,16457.0
2019-11-05 14:15:00,120.52,120.54,120.45,120.45,15779.0,115.361,115.3802,115.294,115.294,15779.0
2019-11-05 14:20:00,120.46,120.46,120.12,120.12,26664.0,115.3036,115.3036,114.9781,114.9781,26664.0
2019-11-05 14:25:00,120.11,120.11,119.81,119.95,165533.0,114.9686,114.9686,114.6814,114.8154,165533.0
2019-11-05 14:30:00,119.95,120.45,119.9,120.18,41645.0,114.8154,115.294,114.7675,115.0356,41645.0
2019-11-05 14:35:00,120.2,120.27,120.06,120.17,36074.0,115.0547,115.1217,114.9207,115.026,36074.0
2019-11-05 14:40:00,120.19,120.54,120.19,120.42,17006.0,115.0451,115.3802,115.0451,115.2653,17006.0
2019-11-05 14:45:00,120.42,120.48,120.27,120.48,28525.0,115.2653,115.3227,115.1217,115.3227,28525.0
2019-11-05 14:50:00,120.5,120.59,120.41,120.5,22223.0,115.3419,115.428,115.2557,115.3419,22223.0
2019-11-05 14:55:00,120.5,120.73,120.49,120.64,23886.0,115.3419,115.562,115.3323,115.4759,23886.0
2019-11-05 15:00:00,120.63,120.8,120.58,120.67,40541.0,115.4663,115.629,115.4184,115.5046,40541.0
2019-11-05 15:05:00,120.68,120.74,120.59,120.74,23249.0,115.5142,115.5716,115.428,115.5716,23249.0
2019-11-05 15:10:00,120.71,120.71,120.59,120.63,13359.0,115.5429,115.5429,115.428,115.4663,13359.0
2019-11-05 15:15:00,120.63,120.67,120.58,120.59,22390.0,115.4663,115.5046,115.4184,115.428,22390.0
2019-11-05 15:20:00,120.59,120.74,120.31,120.71,49680.0,115.428,115.5716,115.16,115.5429,49680.0
2019-11-05 15:25:00,120.71,120.72,120.62,120.63,19851.0,115.5429,115.5524,115.4567,115.4663,19851.0
2019-11-05 15:30:00,120.62,120.65,120.4,120.59,35693.0,115.4567,115.4854,115.2461,115.428,35693.0
2019-11-05 15:35:00,120.59,120.62,120.53,120.59,42495.0,115.428,115.4567,115.3706,115.428,42495.0
2019-11-05 15:40:00,120.6,120.62,120.56,120.59,50521.0,115.4376,115.4567,115.3993,115.428,50521.0
2019-11-05 15:45:00,120.59,120.6,120.34,120.34,40796.0,115.428,115.4376,115.1887,115.1887,40796.0
2019-11-05 15:50:00,120.38,120.51,120.36,120.48,78893.0,115.227,115.3514,115.2079,115.3227,78893.0
2019-11-05 15:55:00,120.47,120.52,120.21,120.24,226285.0,115.3132,115.361,115.0643,115.093,226285.0
2019-11-06 09:30:00,120.49,121.32,120.3,120.87,54724.0,115.3323,116.1268,115.1504,115.696,54724.0
2019-11-06 09:35:00,120.81,121.18,120.7,120.88,30659.0,115.6386,115.9928,115.5333,115.7056,30659.0
2019-11-06 09:40:00,120.88,121.04,120.67,120.79,24026.0,115.7056,115.8588,115.5046,115.6195,24026.0
2019-11-06 09:45:00,120.72,121.14,120.72,120.93,23497.0,115.5524,115.9545,115.5524,115.7535,23497.0
2019-11-06 09:50:00,120.9,121.13,120.74,121.07,40344.0,115.7247,115.9449,115.5716,115.8875,40344.0
2019-11-06 09:55:00,121.08,121.08,120.68,120.78,26793.0,115.897,115.897,115.5142,115.6099,26793.0
2019-11-06 10:00:00,120.73,121.01,120.68,120.87,31169.0,115.562,115.83,115.5142,115.696,31169.0
2019-11-06 10:05:00,120.85,120.86,120.57,120.65,14063.0,115.6769,115.6865,115.4089,115.4854,14063.0
2019-11-06 10:10:00,120.68,120.73,120.51,120.57,23311.0,115.5142,115.562,115.3514,115.4089,23311.0
2019-11-06 10:15:00,120.59,120.69,120.55,120.67,20468.0,115.428,115.5237,115.3897,115.5046,20468.0
2019-11-06 10:20:00,120.7,120.81,120.57,120.66,18881.0,115.5333,115.6386,115.4089,115.495,18881.0
2019-11-06 10:25:00,120.65,120.65,120.33,120.37,38292.0,115.4854,115.4854,115.1791,115.2174,38292.0
2019-11-06 10:30:00,120.44,120.62,120.3,120.34,25388.0,115.2844,115.4567,115.1504,115.1887,25388.0
2019-11-06 10:35:00,120.32,120.43,120.13,120.42,15124.0,115.1696,115.2749,114.9877,115.2653,15124.0
2019-11-06 10:40:00,120.42,120.42,120.21,120.23,11599.0,115.2653,115.2653,115.0643,115.0834,11599.0
2019-11-06 10:45:00,120.26,120.26,120.04,120.17,13034.0,115.1121,115.1121,114.9016,115.026,13034.0
2019-11-06 10:50:00,120.17,120.37,120.16,120.31,10384.0,115.026,115.2174,115.0164,115.16,10384.0
2019-11-06 10:55:00,120.32,120.53,120.29,120.53,14728.0,115.1696,115.3706,115.1409,115.3706,14728.0
2019-11-06 11:00:00,120.52,120.59,120.47,120.49,25970.0,115.361,115.428,115.3132,115.3323,25970.0
2019-11-06 11:05:00,120.49,120.69,120.44,120.62,11413.0,115.3323,115.5237,115.2844,115.4567,11413.0
2019-11-06 11:10:00,120.61,120.66,120.52,120.56,22076.0,115.4472,115.495,115.361,115.3993,22076.0
2019-11-06 11:15:00,120.59,120.67,120.5,120.52,20648.0,115.428,115.5046,115.3419,115.361,20648.0
2019-11-06 11:20:00,120.5,120.67,120.49,120.57,23229.0,115.3419,115.5046,115.3323,115.4089,23229.0
2019-11-06 11:25:00,120.6,120.69,120.46,120.54,9943.0,115.4376,115.5237,115.3036,115.3802,9943.0
2019-11-06 11:30:00,120.54,120.55,120.45,120.46,8468.0,115.3802,115.3897,115.294,115.3036,8468.0
2019-11-06 11:35:00,120.45,120.53,120.38,120.53,12139.0,115.294,115.3706,115.227,115.3706,12139.0
2019-11-06 11:40:00,120.52,120.65,120.41,120.44,24674.0,115.361,115.4854,115.2557,115.2844,24674.0
2019-11-06 11:45:00,120.36,120.47,120.25,120.34,10593.0,115.2079,115.3132,115.1026,115.1887,10593.0
2019-11-06 11:50:00,120.35,120.51,120.35,120.46,8662.0,115.1983,115.3514,115.1983,115.3036,8662.0
2019-11-06 11:55:00,120.45,120.55,120.43,120.45,14647.0,115.294,115.3897,115.2749,115.294,14647.0
2019-11-06 12:00:00,120.43,120.5,120.42,120.44,5150.0,115.2749,115.3419,115.2653,115.2844,5150.0
2019-11-06 12:05:00,120.44,120.68,120.42,120.6,36421.0,115.2844,115.5142,115.2653,115.4376,36421.0
2019-11-06 12:10:00,120.6,120.69,120.59,120.68,13531.0,115.4376,115.5237,115.428,115.5142,13531.0
2019-11-06 12:15:00,120.66,120.68,120.57,120.67,20999.0,115.495,115.5142,115.4089,115.5046,20999.0
2019-11-06 12:20:00,120.71,120.73,120.61,120.61,10125.0,115.5429,115.562,115.4472,115.4472,10125.0
2019-11-06 12:25:00,120.63,120.69,120.47,120.51,14229.0,115.4663,115.5237,115.3132,115.3514,14229.0
2019-11-06 12:30:00,120.49,120.79,120.47,120.79,13319.0,115.3323,115.6195,115.3132,115.6195,13319.0
2019-11-06 12:35:00,120.78,121.18,120.78,121.12,9649.0,115.6099,115.9928,115.6099,115.9353,9649.0
2019-11-06 12:40:00,121.11,121.12,121.0,121.03,11463.0,115.9258,115.9353,115.8205,115.8492,11463.0
2019-11-06 12:45:00,121.04,121.07,120.96,120.99,6233.0,115.8588,115.8875,115.7822,115.8109,6233.0
2019-11-06 12:50:00,120.98,121.04,120.88,120.95,9068.0,115.8013,115.8588,115.7056,115.7726,9068.0
2019-11-06 12:55:00,121.01,121.05,120.82,120.85,16238.0,115.83,115.8683,115.6482,115.6769,16238.0
2019-11-06 13:00:00,120.84,120.91,120.69,120.75,10109.0,115.6673,115.7343,115.5237,115.5812,10109.0
2019-11-06 13:05:00,120.8,120.85,120.76,120.8,19265.0,115.629,115.6769,115.5907,115.629,19265.0
2019-11-06 13:10:00,120.79,120.79,120.68,120.73,6858.0,115.6195,115.6195,115.5142,115.562,6858.0
2019-11-06 13:15:00,120.73,120.83,120.71,120.78,8191.0,115.562,115.6577,115.5429,115.6099,8191.0
2019-11-06 13:20:00,120.79,120.81,120.74,120.76,7881.0,115.6195,115.6386,115.5716,115.5907,7881.0
2019-11-06 13:25:00,120.76,120.81,120.7,120.76,22479.0,115.5907,115.6386,115.5333,115.5907,22479.0
2019-11-06 13:30:00,120.77,120.84,120.76,120.78,18883.0,115.6003,115.6673,115.5907,115.6099,18883.0
2019-11-06 13:35:00,120.77,120.81,120.72,120.81,58858.0,115.6003,115.6386,115.5524,115.6386,58858.0
2019-11-06 13:40:00,120.84,120.96,120.81,120.92,10163.0,115.6673,115.7822,115.6386,115.7439,10163.0
2019-11-06 13:45:00,120.92,120.92,120.76,120.8,8969.0,115.7439,115.7439,115.5907,115.629,8969.0
2019-11-06 13:50:00,120.8,120.9,120.76,120.89,11212.0,115.629,115.7247,115.5907,115.7152,11212.0
2019-11-06 13:55:00,120.86,121.01,120.83,121.01,145331.0,115.6865,115.83,115.6577,115.83,145331.0
2019-11-06 14:00:00,121.0,121.32,120.98,121.31,16680.0,115.8205,116.1268,115.8013,116.1172,16680.0
2019-11-06 14:05:00,121.32,121.33,121.21,121.27,13285.0,116.1268,116.1363,116.0215,116.0789,13285.0
2019-11-06 14:10:00,121.3,121.62,121.29,121.61,24176.0,116.1076,116.4139,116.098,116.4044,24176.0
2019-11-06 14:15:00,121.59,121.59,121.21,121.29,39615.0,116.3852,116.3852,116.0215,116.098,39615.0
2019-11-06 14:20:00,121.31,121.36,121.11,121.17,12696.0,116.1172,116.1651,115.9258,115.9832,12696.0
2019-11-06 14:25:00,121.18,121.22,121.07,121.11,10244.0,115.9928,116.031,115.8875,115.9258,10244.0
2019-11-06 14:30:00,121.12,121.23,121.1,121.2,14797.0,115.9353,116.0406,115.9162,116.0119,14797.0
2019-11-06 14:35:00,121.2,121.23,121.09,121.09,13238.0,116.0119,116.0406,115.9066,115.9066,13238.0
2019-11-06 14:40:00,121.1,121.41,121.1,121.34,12243.0,115.9162,116.2129,115.9162,116.1459,12243.0
2019-11-06 14:45:00,121.34,121.45,121.33,121.42,10334.0,116.1459,116.2512,116.1363,116.2225,10334.0
2019-11-06 14:50:00,121.41,121.45,121.29,121.33,11836.0,116.2129,116.2512,116.098,116.1363,11836.0
2019-11-06 14:55:00,121.33,121.43,121.3,121.31,18741.0,116.1363,116.2321,116.1076,116.1172,18741.0
2019-11-06 15:00:00,121.3,121.33,121.22,121.31,16643.0,116.1076,116.1363,116.031,116.1172,16643.0
2019-11-06 15:05:00,121.29,121.3,121.15,121.19,24870.0,116.098,116.1076,115.964,116.0023,24870.0
2019-11-06 15:10:00,121.19,121.32,121.1,121.1,33875.0,116.0023,116.1268,115.9162,115.9162,33875.0
2019-11-06 15:15:00,121.11,121.22,121.1,121.14,22348.0,115.9258,116.031,115.9162,115.9545,22348.0
2019-11-06 15:20:00,121.17,121.18,121.03,121.11,39943.0,115.9832,115.9928,115.8492,115.9258,39943.0
2019-11-06 15:25:00,121.11,121.22,121.07,121.21,62542.0,115.9258,116.031,115.8875,116.0215,62542.0
2019-11-06 15:30:00,121.22,121.48,121.22,121.43,35587.0,116.031,116.2799,116.031,116.2321,35587.0
2019-11-06 15:35:00,121.45,121.78,121.44,121.56,49353.0,116.2512,116.5671,116.2416,116.3565,49353.0
2019-11-06 15:40:00,121.55,121.58,121.27,121.28,60735.0,116.3469,116.3756,116.0789,116.0885,60735.0
2019-11-06 15:45:00,121.28,121.29,121.14,121.22,41135.0,116.0885,116.098,115.9545,116.031,41135.0
2019-11-06 15:50:00,121.24,121.51,121.21,121.51,52158.0,116.0502,116.3086,116.0215,116.3086,52158.0
2019-11-06 15:55:00,121.49,121.69,121.27,121.43,176767.0,116.2895,116.4809,116.0789,116.2321,176767.0
2019-11-07 09:30:00,125.4,126.0,124.61,124.77,121181.0,120.0321,120.6064,119.2759,119.4291,121181.0
2019-11-07 09:35:00,124.79,125.0,122.77,123.23,113004.0,119.4482,119.6492,117.5147,117.955,113004.0
2019-11-07 09:40:00,123.26,123.78,122.85,123.26,88913.0,117.9837,118.4815,117.5913,117.9837,88913.0
2019-11-07 09:45:00,123.28,123.7,123.07,123.49,40101.0,118.0029,118.4049,117.8019,118.2039,40101.0
2019-11-07 09:50:00,123.48,123.75,123.19,123.3,43657.0,118.1943,118.4527,117.9167,118.022,43657.0
2019-11-07 09:55:00,123.35,123.38,122.87,122.9,43008.0,118.0699,118.0986,117.6104,117.6391,43008.0
2019-11-07 10:00:00,122.86,123.32,122.85,122.95,66675.0,117.6008,118.0412,117.5913,117.687,66675.0
2019-11-07 10:05:00,122.92,123.3,122.9,123.07,50229.0,117.6583,118.022,117.6391,117.8019,50229.0
2019-11-07 10:10:00,123.09,123.12,122.9,122.98,73281.0,117.821,117.8497,117.6391,117.7157,73281.0
2019-11-07 10:15:00,122.99,123.08,122.79,122.79,91775.0,117.7253,117.8114,117.5338,117.5338,91775.0
2019-11-07 10:20:00,122.81,123.03,122.3,122.3,105712.0,117.553,117.7636,117.0648,117.0648,105712.0
2019-11-07 10:25:00,122.27,122.46,122.0,122.25,53269.0,117.0361,117.218,116.7777,117.017,53269.0
2019-11-07 10:30:00,122.26,122.43,121.81,121.89,38286.0,117.0265,117.1893,116.5958,116.6724,38286.0
2019-11-07 10:35:00,121.87,122.02,121.81,121.91,52294.0,116.6532,116.7968,116.5958,116.6915,52294.0
2019-11-07 10:40:00,121.87,121.95,121.5,121.62,29740.0,116.6532,116.7298,116.2991,116.4139,29740.0
2019-11-07 10:45:00,121.59,121.75,121.38,121.59,32904.0,116.3852,116.5384,116.1842,116.3852,32904.0
2019-11-07 10:50:00,121.61,122.16,121.6,121.83,27752.0,116.4044,116.9308,116.3948,116.6149,27752.0
2019-11-07 10:55:00,121.86,121.86,121.46,121.46,24702.0,116.6436,116.6436,116.2608,116.2608,24702.0
2019-11-07 11:00:00,121.49,121.85,121.23,121.82,40187.0,116.2895,116.6341,116.0406,116.6054,40187.0
2019-11-07 11:05:00,121.79,122.44,121.73,122.32,24159.0,116.5766,117.1988,116.5192,117.084,24159.0
2019-11-07 11:10:00,122.29,122.32,121.94,122.25,23428.0,117.0552,117.084,116.7202,117.017,23428.0
2019-11-07 11:15:00,122.28,122.28,121.96,122.02,33763.0,117.0457,117.0457,116.7394,116.7968,33763.0
2019-11-07 11:20:00,122.02,122.22,121.75,121.76,31507.0,116.7968,116.9882,116.5384,116.5479,31507.0
2019-11-07 11:25:00,121.75,121.92,121.57,121.73,23129.0,116.5384,116.7011,116.3661,116.5192,23129.0
2019-11-07 11:30:00,121.74,121.75,121.46,121.5,16194.0,116.5288,116.5384,116.2608,116.2991,16194.0
2019-11-07 11:35:00,121.55,121.72,121.5,121.61,18152.0,116.3469,116.5096,116.2991,116.4044,18152.0
2019-11-07 11:40:00,121.61,121.68,121.25,121.28,17342.0,116.4044,116.4714,116.0598,116.0885,17342.0
2019-11-07 11:45:00,121.28,121.46,121.24,121.45,20273.0,116.0885,116.2608,116.0502,116.2512,20273.0
2019-11-07 11:50:00,121.44,121.44,121.26,121.38,17226.0,116.2416,116.2416,116.0693,116.1842,17226.0
2019-11-07 11:55:00,121.4,121.58,121.37,121.53,20002.0,116.2033,116.3756,116.1746,116.3278,20002.0
2019-11-07 12:00:00,121.56,121.57,121.15,121.16,23770.0,116.3565,116.3661,115.964,115.9736,23770.0
2019-11-07 12:05:00,121.12,121.24,121.01,121.04,21001.0,115.9353,116.0502,115.83,115.8588,21001.0
2019-11-07 12:10:00,121.01,121.11,120.9,120.99,39533.0,115.83,115.9258,115.7247,115.8109,39533.0
2019-11-07 12:15:00,120.97,120.97,120.51,120.69,22987.0,115.7917,115.7917,115.3514,115.5237,22987.0
2019-11-07 12:20:00,120.7,120.91,120.68,120.75,14835.0,115.5333,115.7343,115.5142,115.5812,14835.0
2019-11-07 12:25:00,120.73,120.98,120.66,120.97,26418.0,115.562,115.8013,115.495,115.7917,26418.0
2019-11-07 12:30:00,120.96,121.03,120.77,120.85,29942.0,115.7822,115.8492,115.6003,115.6769,29942.0
2019-11-07 12:35:00,120.85,120.85,120.42,120.44,29041.0,115.6769,115.6769,115.2653,115.2844,29041.0
2019-11-07 12:40:00,120.44,120.87,120.28,120.82,59099.0,115.2844,115.696,115.1313,115.6482,59099.0
2019-11-07 12:45:00,120.78,121.23,120.78,121.21,11726.0,115.6099,116.0406,115.6099,116.0215,11726.0
2019-11-07 12:50:00,121.16,121.29,120.95,121.08,14180.0,115.9736,116.098,115.7726,115.897,14180.0
2019-11-07 12:55:00,121.06,121.49,121.06,121.3,10129.0,115.8779,116.2895,115.8779,116.1076,10129.0
2019-11-07 13:00:00,121.32,121.61,121.23,121.59,17871.0,116.1268,116.4044,116.0406,116.3852,17871.0
2019-11-07 13:05:00,121.59,121.59,121.2,121.25,12247.0,116.3852,116.3852,116.0119,116.0598,12247.0
2019-11-07 13:10:00,121.29,121.29,121.1,121.1,6728.0,116.098,116.098,115.9162,115.9162,6728.0
2019-11-07 13:15:00,121.1,121.55,121.1,121.51,10604.0,115.9162,116.3469,115.9162,116.3086,10604.0
2019-11-07 13:20:00,121.52,121.76,121.4,121.71,22170.0,116.3182,116.5479,116.2033,116.5001,22170.0
2019-11-07 13:25:00,121.72,121.75,121.51,121.71,15242.0,116.5096,116.5384,116.3086,116.5001,15242.0
2019-11-07 13:30:00,121.71,121.84,121.37,121.43,17644.0,116.5001,116.6245,116.1746,116.2321,17644.0
2019-11-07 13:35:00,121.42,121.44,121.2,121.31,21684.0,116.2225,116.2416,116.0119,116.1172,21684.0
2019-11-07 13:40:00,121.31,121.34,121.05,121.05,15270.0,116.1172,116.1459,115.8683,115.8683,15270.0
2019-11-07 13:45:00,121.06,121.16,120.88,120.88,20048.0,115.8779,115.9736,115.7056,115.7056,20048.0
2019-11-07 13:50:00,120.88,120.95,120.75,120.92,24641.0,115.7056,115.7726,115.5812,115.7439,24641.0
2019-11-07 13:55:00,120.98,121.1,120.97,121.02,20377.0,115.8013,115.9162,115.7917,115.8396,20377.0
2019-11-07 14:00:00,120.99,121.02,120.82,120.84,19703.0,115.8109,115.8396,115.6482,115.6673,19703.0
2019-11-07 14:05:00,120.82,120.92,120.71,120.87,12180.0,115.6482,115.7439,115.5429,115.696,12180.0
2019-11-07 14:10:00,120.83,121.08,120.8,121.02,10612.0,115.6577,115.897,115.629,115.8396,10612.0
2019-11-07 14:15:00,120.99,121.02,120.89,121.02,11700.0,115.8109,115.8396,115.7152,115.8396,11700.0
2019-11-07 14:20:00,121.02,121.25,121.02,121.1,11973.0,115.8396,116.0598,115.8396,115.9162,11973.0
2019-11-07 14:25:00,121.08,121.12,120.9,120.9,14463.0,115.897,115.9353,115.7247,115.7247,14463.0
2019-11-07 14:30:00,120.92,120.97,120.86,120.86,9950.0,115.7439,115.7917,115.6865,115.6865,9950.0
2019-11-07 14:35:00,120.84,120.86,120.71,120.72,18362.0,115.6673,115.6865,115.5429,115.5524,18362.0
2019-11-07 14:40:00,120.71,120.8,120.43,120.72,19704.0,115.5429,115.629,115.2749,115.5524,19704.0
2019-11-07 14:45:00,120.73,120.89,120.7,120.75,12767.0,115.562,115.7152,115.5333,115.5812,12767.0
2019-11-07 14:50:00,120.74,120.84,120.64,120.77,14410.0,115.5716,115.6673,115.4759,115.6003,14410.0
2019-11-07 14:55:00,120.76,120.81,120.64,120.74,13686.0,115.5907,115.6386,115.4759,115.5716,13686.0
2019-11-07 15:00:00,120.72,120.82,120.68,120.75,13965.0,115.5524,115.6482,115.5142,115.5812,13965.0
2019-11-07 15:05:00,120.73,120.74,120.41,120.41,17319.0,115.562,115.5716,115.2557,115.2557,17319.0
2019-11-07 15:10:00,120.39,120.47,120.25,120.38,20493.0,115.2366,115.3132,115.1026,115.227,20493.0
2019-11-07 15:15:00,120.39,120.41,120.14,120.28,23957.0,115.2366,115.2557,114.9973,115.1313,23957.0
2019-11-07 15:20:00,120.28,120.33,120.21,120.21,34988.0,115.1313,115.1791,115.0643,115.0643,34988.0
2019-11-07 15:25:00,120.16,120.26,120.13,120.18,24197.0,115.0164,115.1121,114.9877,115.0356,24197.0
2019-11-07 15:30:00,120.2,120.62,120.19,120.49,99925.0,115.0547,115.4567,115.0451,115.3323,99925.0
2019-11-07 15:35:00,120.48,120.49,120.19,120.34,43013.0,115.3227,115.3323,115.0451,115.1887,43013.0
2019-11-07 15:40:00,120.36,120.65,120.3,120.56,38528.0,115.2079,115.4854,115.1504,115.3993,38528.0
2019-11-07 15:45:00,120.57,120.79,120.57,120.67,42907.0,115.4089,115.6195,115.4089,115.5046,42907.0
2019-11-07 15:50:00,120.67,120.79,120.47,120.59,54724.0,115.5046,115.6195,115.3132,115.428,54724.0
2019-11-07 15:55:00,120.59,121.08,120.58,121.05,165162.0,115.428,115.897,115.4184,115.8683,165162.0
2019-11-08 09:30:00,120.82,121.11,120.5,120.92,41569.0,115.6482,115.9258,115.3419,115.7439,41569.0
2019-11-08 09:35:00,120.92,121.36,120.78,121.17,9952.0,115.7439,116.1651,115.6099,115.9832,9952.0
2019-11-08 09:40:00,121.09,121.75,121.09,121.36,9637.0,115.9066,116.5384,115.9066,116.1651,9637.0
2019-11-08 09:45:00,121.32,121.53,120.72,120.79,10165.0,116.1268,116.3278,115.5524,115.6195,10165.0
2019-11-08 09:50:00,120.82,120.97,119.93,119.93,25003.0,115.6482,115.7917,114.7963,114.7963,25003.0
2019-11-08 09:55:00,119.97,120.16,119.7,119.8,142710.0,114.8346,115.0164,114.5761,114.6718,142710.0
2019-11-08 10:00:00,119.74,120.58,119.74,120.21,39546.0,114.6144,115.4184,114.6144,115.0643,39546.0
2019-11-08 10:05:00,120.17,120.24,119.5,119.76,74276.0,115.026,115.093,114.3847,114.6335,74276.0
2019-11-08 10:10:00,119.73,119.84,119.35,119.42,24439.0,114.6048,114.7101,114.2411,114.3081,24439.0
2019-11-08 10:15:00,119.45,119.56,118.9,118.9,41415.0,114.3368,114.4421,113.8104,113.8104,41415.0
2019-11-08 10:20:00,118.9,119.1,118.71,118.91,37783.0,113.8104,114.0018,113.6285,113.8199,37783.0
2019-11-08 10:25:00,118.89,118.93,118.57,118.77,24434.0,113.8008,113.8391,113.4945,113.6859,24434.0
2019-11-08 10:30:00,118.77,119.03,118.65,118.66,36434.0,113.6859,113.9348,113.5711,113.5806,36434.0
2019-11-08 10:35:00,118.69,118.76,118.34,118.4,58707.0,113.6093,113.6763,113.2743,113.3318,58707.0
2019-11-08 10:40:00,118.41,118.68,118.23,118.42,57565.0,113.3413,113.5998,113.169,113.3509,57565.0
2019-11-08 10:45:00,118.44,118.66,118.15,118.23,29659.0,113.37,113.5806,113.0925,113.169,29659.0
2019-11-08 10:50:00,118.27,118.58,118.21,118.5,31642.0,113.2073,113.5041,113.1499,113.4275,31642.0
2019-11-08 10:55:00,118.49,118.91,118.49,118.84,30651.0,113.4179,113.8199,113.4179,113.7529,30651.0
2019-11-08 11:00:00,118.82,118.87,118.48,118.5,43144.0,113.7338,113.7816,113.4083,113.4275,43144.0
2019-11-08 11:05:00,118.48,118.49,118.04,118.07,29893.0,113.4083,113.4179,112.9872,113.0159,29893.0
2019-11-08 11:10:00,118.07,118.52,118.04,118.39,29905.0,113.0159,113.4466,112.9872,113.3222,29905.0
2019-11-08 11:15:00,118.41,118.41,118.15,118.19,26598.0,113.3413,113.3413,113.0925,113.1307,26598.0
2019-11-08 11:20:00,118.22,118.36,118.03,118.07,24472.0,113.1595,113.2935,112.9776,113.0159,24472.0
2019-11-08 11:25:00,118.09,118.14,117.92,118.09,36839.0,113.035,113.0829,112.8723,113.035,36839.0
2019-11-08 11:30:00,118.07,118.17,117.85,118.03,41703.0,113.0159,113.1116,112.8053,112.9776,41703.0
2019-11-08 11:35:00,118.0,118.05,117.8,117.97,27690.0,112.9489,112.9967,112.7574,112.9202,27690.0
2019-11-08 11:40:00,117.97,118.16,117.93,118.07,29145.0,112.9202,113.102,112.8819,113.0159,29145.0
2019-11-08 11:45:00,118.08,118.15,117.94,118.11,27659.0,113.0255,113.0925,112.8914,113.0542,27659.0
2019-11-08 11:50:00,118.11,118.17,117.93,118.01,38134.0,113.0542,113.1116,112.8819,112.9585,38134.0
2019-11-08 11:55:00,118.0,118.02,117.89,118.0,17704.0,112.9489,112.968,112.8436,112.9489,17704.0
2019-11-08 12:00:00,118.0,118.13,117.99,118.06,16481.0,112.9489,113.0733,112.9393,113.0063,16481.0
2019-11-08 12:05:00,118.06,118.06,117.85,118.01,24570.0,113.0063,113.0063,112.8053,112.9585,24570.0
2019-11-08 12:10:00,118.01,118.01,117.85,118.0,23154.0,112.9585,112.9585,112.8053,112.9489,23154.0
2019-11-08 12:15:00,118.0,118.01,117.76,117.82,27885.0,112.9489,112.9585,112.7192,112.7766,27885.0
2019-11-08 12:20:00,117.81,117.98,117.7,117.75,19903.0,112.767,112.9297,112.6617,112.7096,19903.0
2019-11-08 12:25:00,117.75,117.79,117.55,117.67,21620.0,112.7096,112.7479,112.5181,112.633,21620.0
2019-11-08 12:30:00,117.67,117.82,117.58,117.81,23049.0,112.633,112.7766,112.5469,112.767,23049.0
2019-11-08 12:35:00,117.8,117.96,117.74,117.88,57989.0,112.7574,112.9106,112.7,112.834,57989.0
2019-11-08 12:40:00,117.87,117.93,117.56,117.59,27372.0,112.8244,112.8819,112.5277,112.5564,27372.0
2019-11-08 12:45:00,117.59,117.67,117.43,117.47,20404.0,112.5564,112.633,112.4033,112.4416,20404.0
2019-11-08 12:50:00,117.45,117.46,117.33,117.41,21258.0,112.4224,112.432,112.3076,112.3841,21258.0
2019-11-08 12:55:00,117.41,117.43,117.17,117.2,20666.0,112.3841,112.4033,112.1544,112.1831,20666.0
2019-11-08 13:00:00,117.2,117.21,116.79,116.81,43878.0,112.1831,112.1927,111.7907,111.8098,43878.0
2019-11-08 13:05:00,116.79,116.84,116.61,116.71,33808.0,111.7907,111.8385,111.6184,111.7141,33808.0
2019-11-08 13:10:00,116.77,116.94,116.7,116.84,74243.0,111.7715,111.9343,111.7045,111.8385,74243.0
2019-11-08 13:15:00,116.84,116.95,116.76,116.8,55855.0,111.8385,111.9438,111.762,111.8002,55855.0
2019-11-08 13:20:00,116.81,117.11,116.63,117.06,33831.0,111.8098,112.097,111.6375,112.0491,33831.0
2019-11-08 13:25:00,117.06,117.13,116.98,117.13,14993.0,112.0491,112.1161,111.9725,112.1161,14993.0
2019-11-08 13:30:00,117.12,117.25,116.99,117.0,22833.0,112.1066,112.231,111.9821,111.9917,22833.0
2019-11-08 13:35:00,117.01,117.03,116.79,116.82,22101.0,112.0013,112.0204,111.7907,111.8194,22101.0
2019-11-08 13:40:00,116.82,116.96,116.74,116.78,28485.0,111.8194,111.9534,111.7428,111.7811,28485.0
2019-11-08 13:45:00,116.78,116.78,116.43,116.46,33931.0,111.7811,111.7811,111.4461,111.4748,33931.0
2019-11-08 13:50:00,116.46,116.69,116.41,116.6,32051.0,111.4748,111.695,111.4269,111.6088,32051.0
2019-11-08 13:55:00,116.59,116.62,116.37,116.39,28500.0,111.5992,111.628,111.3887,111.4078,28500.0
2019-11-08 14:00:00,116.39,116.5,116.31,116.45,23292.0,111.4078,111.5131,111.3312,111.4652,23292.0
2019-11-08 14:05:00,116.44,116.66,116.39,116.61,82803.0,111.4557,111.6662,111.4078,111.6184,82803.0
2019-11-08 14:10:00,116.62,117.03,116.62,116.93,39303.0,111.628,112.0204,111.628,111.9247,39303.0
2019-11-08 14:15:00,116.94,116.99,116.74,116.82,26425.0,111.9343,111.9821,111.7428,111.8194,26425.0
2019-11-08 14:20:00,116.81,116.9,116.6,116.6,15411.0,111.8098,111.896,111.6088,111.6088,15411.0
2019-11-08 14:25:00,116.59,116.68,116.56,116.56,19200.0,111.5992,111.6854,111.5705,111.5705,19200.0
2019-11-08 14:30:00,116.53,116.58,116.47,116.5,34321.0,111.5418,111.5897,111.4844,111.5131,34321.0
2019-11-08 14:35:00,116.53,116.71,116.49,116.63,28223.0,111.5418,111.7141,111.5035,111.6375,28223.0
2019-11-08 14:40:00,116.61,116.81,116.59,116.71,20496.0,111.6184,111.8098,111.5992,111.7141,20496.0
2019-11-08 14:45:00,116.72,116.87,116.61,116.61,78083.0,111.7237,111.8673,111.6184,111.6184,78083.0
2019-11-08 14:50:00,116.6,117.15,116.6,117.03,36312.0,111.6088,112.1353,111.6088,112.0204,36312.0
2019-11-08 14:55:00,117.06,117.4,117.02,117.38,25774.0,112.0491,112.3746,112.0108,112.3554,25774.0
2019-11-08 15:00:00,117.38,117.6,117.34,117.48,44951.0,112.3554,112.566,112.3171,112.4511,44951.0
2019-11-08 15:05:00,117.48,117.49,117.32,117.45,20690.0,112.4511,112.4607,112.298,112.4224,20690.0
2019-11-08 15:10:00,117.46,117.59,117.42,117.58,16607.0,112.432,112.5564,112.3937,112.5469,16607.0
2019-11-08 15:15:00,117.6,117.67,117.58,117.62,14815.0,112.566,112.633,112.5469,112.5851,14815.0
2019-11-08 15:20:00,117.61,117.82,117.55,117.77,24729.0,112.5756,112.7766,112.5181,112.7287,24729.0
2019-11-08 15:25:00,117.78,117.83,117.59,117.67,38619.0,112.7383,112.7862,112.5564,112.633,38619.0
2019-11-08 15:30:00,117.66,117.73,117.53,117.55,52173.0,112.6234,112.6904,112.499,112.5181,52173.0
2019-11-08 15:35:00,117.56,117.66,117.5,117.61,43497.0,112.5277,112.6234,112.4703,112.5756,43497.0
2019-11-08 15:40:00,117.59,117.75,117.55,117.7,48450.0,112.5564,112.7096,112.5181,112.6617,48450.0
2019-11-08 15:45:00,117.7,117.82,117.66,117.75,67728.0,112.6617,112.7766,112.6234,112.7096,67728.0
2019-11-08 15:50:00,117.77,117.8,117.64,117.66,75631.0,112.7287,112.7574,112.6043,112.6234,75631.0
2019-11-08 15:55:00,117.65,117.85,117.61,117.83,187990.0,112.6139,112.8053,112.5756,112.7862,187990.0
2019-11-11 09:30:00,117.29,118.01,117.29,117.91,59326.0,112.2693,112.9585,112.2693,112.8627,59326.0
2019-11-11 09:35:00,117.79,118.05,117.79,117.99,32300.0,112.7479,112.9967,112.7479,112.9393,32300.0
2019-11-11 09:40:00,118.01,118.06,117.51,117.66,15463.0,112.9585,113.0063,112.4799,112.6234,15463.0
2019-11-11 09:45:00,117.66,117.92,117.56,117.88,17480.0,112.6234,112.8723,112.5277,112.834,17480.0
2019-11-11 09:50:00,117.87,118.15,117.86,117.94,12565.0,112.8244,113.0925,112.8149,112.8914,12565.0
2019-11-11 09:55:00,117.92,117.94,117.28,117.28,20140.0,112.8723,112.8914,112.2597,112.2597,20140.0
2019-11-11 10:00:00,117.28,117.44,117.27,117.3,9429.0,112.2597,112.4129,112.2501,112.2788,9429.0
2019-11-11 10:05:00,117.3,117.59,117.23,117.59,21428.0,112.2788,112.5564,112.2118,112.5564,21428.0
2019-11-11 10:10:00,117.54,117.61,117.34,117.42,6952.0,112.5086,112.5756,112.3171,112.3937,6952.0
2019-11-11 10:15:00,117.41,117.54,117.24,117.5,26002.0,112.3841,112.5086,112.2214,112.4703,26002.0
2019-11-11 10:20:00,117.48,117.51,117.21,117.24,13159.0,112.4511,112.4799,112.1927,112.2214,13159.0
2019-11-11 10:25:00,117.23,117.33,117.01,117.08,15233.0,112.2118,112.3076,112.0013,112.0683,15233.0
2019-11-11 10:30:00,117.15,117.4,117.04,117.19,25622.0,112.1353,112.3746,112.03,112.1736,25622.0
2019-11-11 10:35:00,117.3,117.34,117.1,117.14,6836.0,112.2788,112.3171,112.0874,112.1257,6836.0
2019-11-11 10:40:00,117.14,117.34,117.11,117.16,17981.0,112.1257,112.3171,112.097,112.1448,17981.0
2019-11-11 10:45:00,117.17,117.27,116.99,117.08,15251.0,112.1544,112.2501,111.9821,112.0683,15251.0
2019-11-11 10:50:00,117.05,117.28,117.04,117.16,9391.0,112.0395,112.2597,112.03,112.1448,9391.0
2019-11-11 10:55:00,117.11,117.16,117.03,117.15,11215.0,112.097,112.1448,112.0204,112.1353,11215.0
2019-11-11 11:00:00,117.1,117.29,117.1,117.27,14117.0,112.0874,112.2693,112.0874,112.2501,14117.0
2019-11-11 11:05:00,117.28,117.31,117.19,117.22,13770.0,112.2597,112.2884,112.1736,112.2023,13770.0
2019-11-11 11:10:00,117.22,117.24,117.04,117.06,12676.0,112.2023,112.2214,112.03,112.0491,12676.0
2019-11-11 11:15:00,117.06,117.24,116.99,117.13,19592.0,112.0491,112.2214,111.9821,112.1161,19592.0
2019-11-11 11:20:00,117.09,117.1,116.9,116.95,17584.0,112.0778,112.0874,111.896,111.9438,17584.0
2019-11-11 11:25:00,116.93,116.95,116.73,116.73,12773.0,111.9247,111.9438,111.7332,111.7332,12773.0
2019-11-11 11:30:00,116.71,116.8,116.71,116.71,9630.0,111.7141,111.8002,111.7141,111.7141,9630.0
2019-11-11 11:35:00,116.71,116.92,116.66,116.89,19676.0,111.7141,111.9151,111.6662,111.8864,19676.0
2019-11-11 11:40:00,116.95,117.02,116.69,116.72,18099.0,111.9438,112.0108,111.695,111.7237,18099.0
2019-11-11 11:45:00,116.7,116.83,116.67,116.77,15906.0,111.7045,111.829,111.6758,111.7715,15906.0
2019-11-11 11:50:00,116.8,116.97,116.73,116.85,22902.0,111.8002,111.963,111.7332,111.8481,22902.0
2019-11-11 11:55:00,116.84,116.85,116.69,116.76,11874.0,111.8385,111.8481,111.695,111.762,11874.0
2019-11-11 12:00:00,116.77,116.88,116.76,116.83,10375.0,111.7715,111.8768,111.762,111.829,10375.0
2019-11-11 12:05:00,116.82,116.83,116.64,116.67,10889.0,111.8194,111.829,111.6471,111.6758,10889.0
2019-11-11 12:10:00,116.68,116.73,116.61,116.71,8075.0,111.6854,111.7332,111.6184,111.7141,8075.0
2019-11-11 12:15:00,116.7,116.76,116.62,116.62,8899.0,111.7045,111.762,111.628,111.628,8899.0
2019-11-11 12:20:00,116.62,116.63,116.55,116.56,7712.0,111.628,111.6375,111.561,111.5705,7712.0
2019-11-11 12:25:00,116.6,116.6,116.31,116.33,23124.0,111.6088,111.6088,111.3312,111.3504,23124.0
2019-11-11 12:30:00,116.32,116.53,116.29,116.53,21154.0,111.3408,111.5418,111.3121,111.5418,21154.0
2019-11-11 12:35:00,116.53,116.64,116.48,116.49,12649.0,111.5418,111.6471,111.4939,111.5035,12649.0
2019-11-11 12:40:00,116.48,116.65,116.45,116.56,28856.0,111.4939,111.6567,111.4652,111.5705,28856.0
2019-11-11 12:45:00,116.58,116.65,116.55,116.57,11014.0,111.5897,111.6567,111.561,111.5801,11014.0
2019-11-11 12:50:00,116.57,116.58,116.46,116.52,10802.0,111.5801,111.5897,111.4748,111.5322,10802.0
2019-11-11 12:55:00,116.56,116.74,116.54,116.72,10250.0,111.5705,111.7428,111.5514,111.7237,10250.0
2019-11-11 13:00:00,116.73,116.77,116.59,116.59,13851.0,111.7332,111.7715,111.5992,111.5992,13851.0
2019-11-11 13:05:00,116.59,116.63,116.49,116.49,8642.0,111.5992,111.6375,111.5035,111.5035,8642.0
2019-11-11 13:10:00,116.49,116.55,116.45,116.47,20946.0,111.5035,111.561,111.4652,111.4844,20946.0
2019-11-11 13:15:00,116.47,116.74,116.46,116.66,13634.0,111.4844,111.7428,111.4748,111.6662,13634.0
2019-11-11 13:20:00,116.64,116.68,116.48,116.5,18629.0,111.6471,111.6854,111.4939,111.5131,18629.0
2019-11-11 13:25:00,116.52,116.52,116.38,116.47,8677.0,111.5322,111.5322,111.3982,111.4844,8677.0
2019-11-11 13:30:00,116.48,116.6,116.39,116.46,9459.0,111.4939,111.6088,111.4078,111.4748,9459.0
2019-11-11 13:35:00,116.46,116.57,116.43,116.54,8679.0,111.4748,111.5801,111.4461,111.5514,8679.0
2019-11-11 13:40:00,116.58,116.74,116.58,116.7,9913.0,111.5897,111.7428,111.5897,111.7045,9913.0
2019-11-11 13:45:00,116.7,116.72,116.61,116.62,9633.0,111.7045,111.7237,111.6184,111.628,9633.0
2019-11-11 13:50:00,116.64,116.71,116.52,116.54,9230.0,111.6471,111.7141,111.5322,111.5514,9230.0
2019-11-11 13:55:00,116.55,116.6,116.41,116.45,13956.0,111.561,111.6088,111.4269,111.4652,13956.0
2019-11-11 14:00:00,116.47,116.49,116.43,116.48,8622.0,111.4844,111.5035,111.4461,111.4939,8622.0
2019-11-11 14:05:00,116.47,116.49,116.37,116.43,14854.0,111.4844,111.5035,111.3887,111.4461,14854.0
2019-11-11 14:10:00,116.43,116.46,116.39,116.44,5503.0,111.4461,111.4748,111.4078,111.4557,5503.0
2019-11-11 14:15:00,116.44,116.52,116.43,116.47,9729.0,111.4557,111.5322,111.4461,111.4844,9729.0
2019-11-11 14:20:00,116.49,116.52,116.43,116.47,8006.0,111.5035,111.5322,111.4461,111.4844,8006.0
2019-11-11 14:25:00,116.45,116.52,116.44,116.48,12115.0,111.4652,111.5322,111.4557,111.4939,12115.0
2019-11-11 14:30:00,116.48,116.66,116.47,116.63,36030.0,111.4939,111.6662,111.4844,111.6375,36030.0
2019-11-11 14:35:00,116.64,116.84,116.59,116.82,12657.0,111.6471,111.8385,111.5992,111.8194,12657.0
2019-11-11 14:40:00,116.82,116.85,116.67,116.7,11852.0,111.8194,111.8481,111.6758,111.7045,11852.0
2019-11-11 14:45:00,116.7,116.71,116.6,116.7,7813.0,111.7045,111.7141,111.6088,111.7045,7813.0
2019-11-11 14:50:00,116.72,116.76,116.58,116.61,10962.0,111.7237,111.762,111.5897,111.6184,10962.0
2019-11-11 14:55:00,116.63,116.74,116.6,116.74,13000.0,111.6375,111.7428,111.6088,111.7428,13000.0
2019-11-11 15:00:00,116.72,116.82,116.72,116.8,40132.0,111.7237,111.8194,111.7237,111.8002,40132.0
2019-11-11 15:05:00,116.8,116.85,116.72,116.74,11654.0,111.8002,111.8481,111.7237,111.7428,11654.0
2019-11-11 15:10:00,116.75,116.81,116.74,116.74,7938.0,111.7524,111.8098,111.7428,111.7428,7938.0
2019-11-11 15:15:00,116.74,116.77,116.66,116.71,9781.0,111.7428,111.7715,111.6662,111.7141,9781.0
2019-11-11 15:20:00,116.73,116.82,116.67,116.7,13767.0,111.7332,111.8194,111.6758,111.7045,13767.0
2019-11-11 15:25:00,116.71,116.71,116.64,116.66,11540.0,111.7141,111.7141,111.6471,111.6662,11540.0
2019-11-11 15:30:00,116.66,116.75,116.66,116.73,22561.0,111.6662,111.7524,111.6662,111.7332,22561.0
2019-11-11 15:35:00,116.73,116.81,116.69,116.76,44879.0,111.7332,111.8098,111.695,111.762,44879.0
2019-11-11 15:40:00,116.76,116.91,116.76,116.9,20456.0,111.762,111.9055,111.762,111.896,20456.0
2019-11-11 15:45:00,116.9,116.93,116.82,116.87,28228.0,111.896,111.9247,111.8194,111.8673,28228.0
2019-11-11 15:50:00,116.88,116.97,116.84,116.94,45793.0,111.8768,111.963,111.8385,111.9343,45793.0
2019-11-11 15:55:00,116.92,117.03,116.82,117.03,111361.0,111.9151,112.0204,111.8194,112.0204,111361.0
2019-11-12 09:30:00,116.63,117.33,116.5,117.12,59790.0,111.6375,112.3076,111.5131,112.1066,59790.0
2019-11-12 09:35:00,117.27,117.76,117.21,117.64,23836.0,112.2501,112.7192,112.1927,112.6043,23836.0
2019-11-12 09:40:00,117.72,117.85,117.47,117.49,9634.0,112.6809,112.8053,112.4416,112.4607,9634.0
2019-11-12 09:45:00,117.51,117.69,117.36,117.36,16165.0,112.4799,112.6522,112.3363,112.3363,16165.0
2019-11-12 09:50:00,117.36,117.49,117.12,117.36,17730.0,112.3363,112.4607,112.1066,112.3363,17730.0
2019-11-12 09:55:00,117.43,117.86,117.42,117.86,8684.0,112.4033,112.8149,112.3937,112.8149,8684.0
2019-11-12 10:00:00,117.78,117.98,117.66,117.89,39932.0,112.7383,112.9297,112.6234,112.8436,39932.0
2019-11-12 10:05:00,117.89,117.99,117.7,117.98,9369.0,112.8436,112.9393,112.6617,112.9297,9369.0
2019-11-12 10:10:00,117.98,118.05,117.85,117.9,18032.0,112.9297,112.9967,112.8053,112.8532,18032.0
2019-11-12 10:15:00,117.89,117.97,117.78,117.9,14771.0,112.8436,112.9202,112.7383,112.8532,14771.0
2019-11-12 10:20:00,117.92,117.97,117.82,117.88,12311.0,112.8723,112.9202,112.7766,112.834,12311.0
2019-11-12 10:25:00,117.87,117.87,117.76,117.81,14442.0,112.8244,112.8244,112.7192,112.767,14442.0
2019-11-12 10:30:00,117.8,117.83,117.74,117.77,14721.0,112.7574,112.7862,112.7,112.7287,14721.0
2019-11-12 10:35:00,117.77,117.77,117.35,117.35,23485.0,112.7287,112.7287,112.3267,112.3267,23485.0
2019-11-12 10:40:00,117.34,117.46,117.27,117.46,18554.0,112.3171,112.432,112.2501,112.432,18554.0
2019-11-12 10:45:00,117.45,117.6,117.45,117.54,12466.0,112.4224,112.566,112.4224,112.5086,12466.0
2019-11-12 10:50:00,117.52,117.79,117.48,117.73,13372.0,112.4894,112.7479,112.4511,112.6904,13372.0
2019-11-12 10:55:00,117.76,117.76,117.48,117.69,13326.0,112.7192,112.7192,112.4511,112.6522,13326.0
2019-11-12 11:00:00,117.69,117.74,117.25,117.29,10532.0,112.6522,112.7,112.231,112.2693,10532.0
2019-11-12 11:05:00,117.23,117.27,116.94,116.97,20744.0,112.2118,112.2501,111.9343,111.963,20744.0
2019-11-12 11:10:00,116.98,117.01,116.88,116.96,19110.0,111.9725,112.0013,111.8768,111.9534,19110.0
2019-11-12 11:15:00,116.95,117.03,116.82,116.83,19032.0,111.9438,112.0204,111.8194,111.829,19032.0
2019-11-12 11:20:00,116.82,116.95,116.82,116.92,15132.0,111.8194,111.9438,111.8194,111.9151,15132.0
2019-11-12 11:25:00,116.92,117.02,116.86,116.91,12467.0,111.9151,112.0108,111.8577,111.9055,12467.0
2019-11-12 11:30:00,116.9,117.08,116.88,117.0,13971.0,111.896,112.0683,111.8768,111.9917,13971.0
2019-11-12 11:35:00,116.97,117.06,116.85,116.9,9663.0,111.963,112.0491,111.8481,111.896,9663.0
2019-11-12 11:40:00,116.91,116.92,116.6,116.63,12684.0,111.9055,111.9151,111.6088,111.6375,12684.0
2019-11-12 11:45:00,116.62,116.7,116.54,116.61,19276.0,111.628,111.7045,111.5514,111.6184,19276.0
2019-11-12 11:50:00,116.63,116.82,116.62,116.68,20941.0,111.6375,111.8194,111.628,111.6854,20941.0
2019-11-12 11:55:00,116.69,116.7,116.57,116.65,15864.0,111.695,111.7045,111.5801,111.6567,15864.0
2019-11-12 12:00:00,116.63,116.67,116.52,116.56,20823.0,111.6375,111.6758,111.5322,111.5705,20823.0
2019-11-12 12:05:00,116.54,116.55,116.39,116.39,15023.0,111.5514,111.561,111.4078,111.4078,15023.0
2019-11-12 12:10:00,116.39,116.41,116.32,116.34,10975.0,111.4078,111.4269,111.3408,111.3599,10975.0
2019-11-12 12:15:00,116.38,116.47,116.32,116.4,12684.0,111.3982,111.4844,111.3408,111.4174,12684.0
2019-11-12 12:20:00,116.39,116.39,116.13,116.15,16746.0,111.4078,111.4078,111.1589,111.1781,16746.0
2019-11-12 12:25:00,116.16,116.26,116.16,116.22,17818.0,111.1876,111.2834,111.1876,111.2451,17818.0
2019-11-12 12:30:00,116.21,116.24,116.12,116.19,18793.0,111.2355,111.2642,111.1494,111.2164,18793.0
2019-11-12 12:35:00,116.18,116.23,116.1,116.16,14534.0,111.2068,111.2546,111.1302,111.1876,14534.0
2019-11-12 12:40:00,116.2,116.39,116.17,116.39,12073.0,111.2259,111.4078,111.1972,111.4078,12073.0
2019-11-12 12:45:00,116.36,116.4,116.15,116.17,13459.0,111.3791,111.4174,111.1781,111.1972,13459.0
2019-11-12 12:50:00,116.15,116.33,116.15,116.32,19898.0,111.1781,111.3504,111.1781,111.3408,19898.0
2019-11-12 12:55:00,116.3,116.66,116.29,116.66,8521.0,111.3217,111.6662,111.3121,111.6662,8521.0
2019-11-12 13:00:00,116.72,116.81,116.59,116.59,11732.0,111.7237,111.8098,111.5992,111.5992,11732.0
2019-11-12 13:05:00,116.61,116.63,116.42,116.5,9700.0,111.6184,111.6375,111.4365,111.5131,9700.0
2019-11-12 13:10:00,116.48,116.68,116.45,116.66,7803.0,111.4939,111.6854,111.4652,111.6662,7803.0
2019-11-12 13:15:00,116.68,116.79,116.66,116.74,9333.0,111.6854,111.7907,111.6662,111.7428,9333.0
2019-11-12 13:20:00,116.74,116.76,116.52,116.56,12473.0,111.7428,111.762,111.5322,111.5705,12473.0
2019-11-12 13:25:00,116.55,116.65,116.54,116.65,6198.0,111.561,111.6567,111.5514,111.6567,6198.0
2019-11-12 13:30:00,116.64,116.76,116.64,116.69,10521.0,111.6471,111.762,111.6471,111.695,10521.0
2019-11-12 13:35:00,116.72,116.83,116.72,116.8,8519.0,111.7237,111.829,111.7237,111.8002,8519.0
2019-11-12 13:40:00,116.78,116.92,116.78,116.92,8023.0,111.7811,111.9151,111.7811,111.9151,8023.0
2019-11-12 13:45:00,116.9,117.18,116.9,117.16,19305.0,111.896,112.164,111.896,112.1448,19305.0
2019-11-12 13:50:00,117.15,117.24,117.1,117.1,12460.0,112.1353,112.2214,112.0874,112.0874,12460.0
2019-11-12 13:55:00,117.1,117.14,117.03,117.04,11461.0,112.0874,112.1257,112.0204,112.03,11461.0
2019-11-12 14:00:00,117.02,117.04,116.82,116.91,21117.0,112.0108,112.03,111.8194,111.9055,21117.0
2019-11-12 14:05:00,116.9,116.95,116.83,116.89,14624.0,111.896,111.9438,111.829,111.8864,14624.0
2019-11-12 14:10:00,116.88,116.89,116.75,116.84,20056.0,111.8768,111.8864,111.7524,111.8385,20056.0
2019-11-12 14:15:00,116.85,116.97,116.72,116.79,21266.0,111.8481,111.963,111.7237,111.7907,21266.0
2019-11-12 14:20:00,116.75,116.83,116.7,116.83,10736.0,111.7524,111.829,111.7045,111.829,10736.0
2019-11-12 14:25:00,116.79,116.81,116.73,116.78,14679.0,111.7907,111.8098,111.7332,111.7811,14679.0
2019-11-12 14:30:00,116.79,116.85,116.72,116.84,17833.0,111.7907,111.8481,111.7237,111.8385,17833.0
2019-11-12 14:35:00,116.8,116.83,116.74,116.74,12779.0,111.8002,111.829,111.7428,111.7428,12779.0
2019-11-12 14:40:00,116.75,116.85,116.71,116.84,6556.0,111.7524,111.8481,111.7141,111.8385,6556.0
2019-11-12 14:45:00,116.84,116.99,116.83,116.94,13943.0,111.8385,111.9821,111.829,111.9343,13943.0
2019-11-12 14:50:00,116.92,116.93,116.8,116.82,11233.0,111.9151,111.9247,111.8002,111.8194,11233.0
2019-11-12 14:55:00,116.79,116.95,116.75,116.92,13577.0,111.7907,111.9438,111.7524,111.9151,13577.0
2019-11-12 15:00:00,116.93,116.97,116.87,116.89,17672.0,111.9247,111.963,111.8673,111.8864,17672.0
2019-11-12 15:05:00,116.89,116.91,116.82,116.82,11126.0,111.8864,111.9055,111.8194,111.8194,11126.0
2019-11-12 15:10:00,116.82,116.87,116.72,116.77,9684.0,111.8194,111.8673,111.7237,111.7715,9684.0
2019-11-12 15:15:00,116.76,116.78,116.66,116.72,11571.0,111.762,111.7811,111.6662,111.7237,11571.0
2019-11-12 15:20:00,116.72,116.82,116.72,116.8,19414.0,111.7237,111.8194,111.7237,111.8002,19414.0
2019-11-12 15:25:00,116.82,116.98,116.82,116.94,12038.0,111.8194,111.9725,111.8194,111.9343,12038.0
2019-11-12 15:30:00,116.94,117.05,116.9,117.02,22123.0,111.9343,112.0395,111.896,112.0108,22123.0
2019-11-12 15:35:00,117.03,117.12,116.99,117.03,23333.0,112.0204,112.1066,111.9821,112.0204,23333.0
2019-11-12 15:40:00,117.03,117.16,117.03,117.12,20392.0,112.0204,112.1448,112.0204,112.1066,20392.0
2019-11-12 15:45:00,117.12,117.14,117.01,117.05,27196.0,112.1066,112.1257,112.0013,112.0395,27196.0
2019-11-12 15:50:00,117.08,117.17,117.05,117.1,33910.0,112.0683,112.1544,112.0395,112.0874,33910.0
2019-11-12 15:55:00,117.11,117.21,116.97,117.2,116179.0,112.097,112.1927,111.963,112.1831,116179.0
2019-11-13 09:30:00,116.99,117.53,116.95,117.45,63413.0,111.9821,112.499,111.9438,112.4224,63413.0
2019-11-13 09:35:00,117.52,117.74,117.36,117.63,7807.0,112.4894,112.7,112.3363,112.5947,7807.0
2019-11-13 09:40:00,117.55,117.72,117.51,117.59,13128.0,112.5181,112.6809,112.4799,112.5564,13128.0
2019-11-13 09:45:00,117.52,117.73,117.31,117.33,12354.0,112.4894,112.6904,112.2884,112.3076,12354.0
2019-11-13 09:50:00,117.35,117.38,117.02,117.13,17679.0,112.3267,112.3554,112.0108,112.1161,17679.0
2019-11-13 09:55:00,117.13,117.24,116.81,116.92,12313.0,112.1161,112.2214,111.8098,111.9151,12313.0
2019-11-13 10:00:00,116.91,117.04,116.87,117.0,16451.0,111.9055,112.03,111.8673,111.9917,16451.0
2019-11-13 10:05:00,117.01,117.13,116.97,117.07,9971.0,112.0013,112.1161,111.963,112.0587,9971.0
2019-11-13 10:10:00,117.09,117.36,117.09,117.25,10919.0,112.0778,112.3363,112.0778,112.231,10919.0
2019-11-13 10:15:00,117.23,117.34,117.19,117.19,8888.0,112.2118,112.3171,112.1736,112.1736,8888.0
2019-11-13 10:20:00,117.2,117.21,117.05,117.05,7410.0,112.1831,112.1927,112.0395,112.0395,7410.0
2019-11-13 10:25:00,117.07,117.11,116.72,116.86,15101.0,112.0587,112.097,111.7237,111.8577,15101.0
2019-11-13 10:30:00,116.89,117.03,116.8,116.89,10089.0,111.8864,112.0204,111.8002,111.8864,10089.0
2019-11-13 10:35:00,116.89,117.1,116.88,117.04,7888.0,111.8864,112.0874,111.8768,112.03,7888.0
2019-11-13 10:40:00,117.06,117.1,116.89,116.9,10282.0,112.0491,112.0874,111.8864,111.896,10282.0
2019-11-13 10:45:00,116.89,117.17,116.8,117.08,12987.0,111.8864,112.1544,111.8002,112.0683,12987.0
2019-11-13 10:50:00,117.08,117.27,117.08,117.27,14667.0,112.0683,112.2501,112.0683,112.2501,14667.0
2019-11-13 10:55:00,117.27,117.3,117.07,117.07,13249.0,112.2501,112.2788,112.0587,112.0587,13249.0
2019-11-13 11:00:00,117.09,117.14,116.8,116.8,17741.0,112.0778,112.1257,111.8002,111.8002,17741.0
2019-11-13 11:05:00,116.8,116.89,116.75,116.81,13297.0,111.8002,111.8864,111.7524,111.8098,13297.0
2019-11-13 11:10:00,116.84,116.84,116.73,116.77,9177.0,111.8385,111.8385,111.7332,111.7715,9177.0
2019-11-13 11:15:00,116.76,116.81,116.54,116.56,9096.0,111.762,111.8098,111.5514,111.5705,9096.0
2019-11-13 11:20:00,116.55,116.69,116.54,116.67,10335.0,111.561,111.695,111.5514,111.6758,10335.0
2019-11-13 11:25:00,116.69,116.72,116.54,116.55,21601.0,111.695,111.7237,111.5514,111.561,21601.0
2019-11-13 11:30:00,116.53,116.69,116.5,116.67,61521.0,111.5418,111.695,111.5131,111.6758,61521.0
2019-11-13 11:35:00,116.66,116.79,116.55,116.79,14388.0,111.6662,111.7907,111.561,111.7907,14388.0
2019-11-13 11:40:00,116.81,116.97,116.78,116.97,10156.0,111.8098,111.963,111.7811,111.963,10156.0
2019-11-13 11:45:00,117.02,117.05,116.88,116.93,9579.0,112.0108,112.0395,111.8768,111.9247,9579.0
2019-11-13 11:50:00,116.97,117.11,116.94,117.0,6868.0,111.963,112.097,111.9343,111.9917,6868.0
2019-11-13 11:55:00,117.01,117.02,116.93,117.0,29619.0,112.0013,112.0108,111.9247,111.9917,29619.0
2019-11-13 12:00:00,117.01,117.02,116.8,116.88,13442.0,112.0013,112.0108,111.8002,111.8768,13442.0
2019-11-13 12:05:00,116.87,116.92,116.83,116.87,13220.0,111.8673,111.9151,111.829,111.8673,13220.0
2019-11-13 12:10:00,116.89,116.93,116.79,116.83,26722.0,111.8864,111.9247,111.7907,111.829,26722.0
2019-11-13 12:15:00,116.84,116.88,116.72,116.76,9391.0,111.8385,111.8768,111.7237,111.762,9391.0
2019-11-13 12:20:00,116.76,116.79,116.7,116.74,8421.0,111.762,111.7907,111.7045,111.7428,8421.0
2019-11-13 12:25:00,116.71,116.71,116.61,116.64,7863.0,111.7141,111.7141,111.6184,111.6471,7863.0
2019-11-13 12:30:00,116.66,116.71,116.62,116.62,6214.0,111.6662,111.7141,111.628,111.628,6214.0
2019-11-13 12:35:00,116.62,116.66,116.59,116.65,9930.0,111.628,111.6662,111.5992,111.6567,9930.0
2019-11-13 12:40:00,116.65,116.65,116.54,116.54,8633.0,111.6567,111.6567,111.5514,111.5514,8633.0
2019-11-13 12:45:00,116.53,116.63,116.53,116.61,8489.0,111.5418,111.6375,111.5418,111.6184,8489.0
2019-11-13 12:50:00,116.63,116.67,116.59,116.59,7369.0,111.6375,111.6758,111.5992,111.5992,7369.0
2019-11-13 12:55:00,116.59,116.63,116.53,116.57,5299.0,111.5992,111.6375,111.5418,111.5801,5299.0
2019-11-13 13:00:00,116.56,116.61,116.55,116.58,8707.0,111.5705,111.6184,111.561,111.5897,8707.0
2019-11-13 13:05:00,116.59,116.6,116.51,116.55,8458.0,111.5992,111.6088,111.5227,111.561,8458.0
2019-11-13 13:10:00,116.54,116.57,116.42,116.48,7931.0,111.5514,111.5801,111.4365,111.4939,7931.0
2019-11-13 13:15:00,116.48,116.48,116.39,116.43,7998.0,111.4939,111.4939,111.4078,111.4461,7998.0
2019-11-13 13:20:00,116.44,116.5,116.43,116.45,6397.0,111.4557,111.5131,111.4461,111.4652,6397.0
2019-11-13 13:25:00,116.47,116.47,116.4,116.44,8031.0,111.4844,111.4844,111.4174,111.4557,8031.0
2019-11-13 13:30:00,116.44,116.57,116.39,116.5,16256.0,111.4557,111.5801,111.4078,111.5131,16256.0
2019-11-13 13:35:00,116.51,116.51,116.36,116.36,7605.0,111.5227,111.5227,111.3791,111.3791,7605.0
2019-11-13 13:40:00,116.36,116.39,116.28,116.31,6615.0,111.3791,111.4078,111.3025,111.3312,6615.0
2019-11-13 13:45:00,116.29,116.3,116.21,116.24,9257.0,111.3121,111.3217,111.2355,111.2642,9257.0
2019-11-13 13:50:00,116.26,116.33,116.23,116.23,7490.0,111.2834,111.3504,111.2546,111.2546,7490.0
2019-11-13 13:55:00,116.23,116.29,115.96,116.29,18528.0,111.2546,111.3121,110.9962,111.3121,18528.0
2019-11-13 14:00:00,116.28,116.37,116.17,116.33,17063.0,111.3025,111.3887,111.1972,111.3504,17063.0
2019-11-13 14:05:00,116.34,116.44,116.23,116.26,14368.0,111.3599,111.4557,111.2546,111.2834,14368.0
2019-11-13 14:10:00,116.24,116.25,116.13,116.14,17268.0,111.2642,111.2738,111.1589,111.1685,17268.0
2019-11-13 14:15:00,116.13,116.16,116.08,116.09,14881.0,111.1589,111.1876,111.1111,111.1206,14881.0
2019-11-13 14:20:00,116.09,116.11,115.94,115.94,23814.0,111.1206,111.1398,110.9771,110.9771,23814.0
2019-11-13 14:25:00,115.92,116.15,115.89,116.08,65265.0,110.9579,111.1781,110.9292,111.1111,65265.0
2019-11-13 14:30:00,116.08,116.36,116.08,116.3,15295.0,111.1111,111.3791,111.1111,111.3217,15295.0
2019-11-13 14:35:00,116.3,116.33,116.23,116.28,17894.0,111.3217,111.3504,111.2546,111.3025,17894.0
2019-11-13 14:40:00,116.26,116.27,116.12,116.19,28547.0,111.2834,111.2929,111.1494,111.2164,28547.0
2019-11-13 14:45:00,116.17,116.37,116.03,116.28,34550.0,111.1972,111.3887,111.0632,111.3025,34550.0
2019-11-13 14:50:00,116.28,116.36,116.27,116.3,11716.0,111.3025,111.3791,111.2929,111.3217,11716.0
2019-11-13 14:55:00,116.29,116.4,116.25,116.38,12685.0,111.3121,111.4174,111.2738,111.3982,12685.0
2019-11-13 15:00:00,116.39,116.46,116.34,116.42,14754.0,111.4078,111.4748,111.3599,111.4365,14754.0
2019-11-13 15:05:00,116.46,116.63,116.46,116.54,14758.0,111.4748,111.6375,111.4748,111.5514,14758.0
2019-11-13 15:10:00,116.55,116.59,116.48,116.56,16908.0,111.561,111.5992,111.4939,111.5705,16908.0
2019-11-13 15:15:00,116.55,116.6,116.45,116.45,16366.0,111.561,111.6088,111.4652,111.4652,16366.0
2019-11-13 15:20:00,116.47,116.56,116.46,116.53,22501.0,111.4844,111.5705,111.4748,111.5418,22501.0
2019-11-13 15:25:00,116.53,116.61,116.46,116.5,21191.0,111.5418,111.6184,111.4748,111.5131,21191.0
2019-11-13 15:30:00,116.49,116.56,116.48,116.53,21555.0,111.5035,111.5705,111.4939,111.5418,21555.0
2019-11-13 15:35:00,116.52,116.52,116.38,116.41,27396.0,111.5322,111.5322,111.3982,111.4269,27396.0
2019-11-13 15:40:00,116.4,116.47,116.33,116.44,26084.0,111.4174,111.4844,111.3504,111.4557,26084.0
2019-11-13 15:45:00,116.44,116.45,116.25,116.28,27268.0,111.4557,111.4652,111.2738,111.3025,27268.0
2019-11-13 15:50:00,116.28,116.31,116.12,116.28,104768.0,111.3025,111.3312,111.1494,111.3025,104768.0
2019-11-13 15:55:00,116.31,116.53,116.23,116.43,169393.0,111.3312,111.5418,111.2546,111.4461,169393.0
2019-11-14 09:30:00,116.15,116.5,115.64,115.84,52437.0,111.1781,111.5131,110.6899,110.8813,52437.0
2019-11-14 09:35:00,115.88,116.55,115.86,116.14,15174.0,110.9196,111.561,110.9005,111.1685,15174.0
2019-11-14 09:40:00,116.13,116.24,115.7,116.0,12576.0,111.1589,111.2642,110.7473,111.0345,12576.0
2019-11-14 09:45:00,116.0,116.41,115.99,116.36,11484.0,111.0345,111.4269,111.0249,111.3791,11484.0
2019-11-14 09:50:00,116.39,116.8,116.39,116.74,12664.0,111.4078,111.8002,111.4078,111.7428,12664.0
2019-11-14 09:55:00,116.71,116.9,116.57,116.89,8674.0,111.7141,111.896,111.5801,111.8864,8674.0
2019-11-14 10:00:00,116.86,117.15,116.71,117.09,29040.0,111.8577,112.1353,111.7141,112.0778,29040.0
2019-11-14 10:05:00,117.09,117.13,117.02,117.09,15710.0,112.0778,112.1161,112.0108,112.0778,15710.0
2019-11-14 10:10:00,117.09,117.09,116.9,116.95,11038.0,112.0778,112.0778,111.896,111.9438,11038.0
2019-11-14 10:15:00,116.94,117.09,116.93,117.06,12031.0,111.9343,112.0778,111.9247,112.0491,12031.0
2019-11-14 10:20:00,117.07,117.09,116.74,116.74,6984.0,112.0587,112.0778,111.7428,111.7428,6984.0
2019-11-14 10:25:00,116.67,116.76,116.53,116.61,6923.0,111.6758,111.762,111.5418,111.6184,6923.0
2019-11-14 10:30:00,116.63,116.68,116.36,116.36,9546.0,111.6375,111.6854,111.3791,111.3791,9546.0
2019-11-14 10:35:00,116.37,116.49,116.17,116.18,6944.0,111.3887,111.5035,111.1972,111.2068,6944.0
2019-11-14 10:40:00,116.18,116.2,115.96,116.05,8176.0,111.2068,111.2259,110.9962,111.0824,8176.0
2019-11-14 10:45:00,115.98,116.13,115.92,116.06,4911.0,111.0153,111.1589,110.9579,111.0919,4911.0
2019-11-14 10:50:00,116.07,116.07,115.94,116.01,5303.0,111.1015,111.1015,110.9771,111.0441,5303.0
2019-11-14 10:55:00,116.0,116.04,115.85,116.01,9760.0,111.0345,111.0728,110.8909,111.0441,9760.0
2019-11-14 11:00:00,116.03,116.24,116.03,116.16,12324.0,111.0632,111.2642,111.0632,111.1876,12324.0
2019-11-14 11:05:00,116.17,116.32,116.17,116.21,8141.0,111.1972,111.3408,111.1972,111.2355,8141.0
2019-11-14 11:10:00,116.18,116.23,116.05,116.23,14810.0,111.2068,111.2546,111.0824,111.2546,14810.0
2019-11-14 11:15:00,116.21,116.26,116.1,116.11,8689.0,111.2355,111.2834,111.1302,111.1398,8689.0
2019-11-14 11:20:00,116.11,116.29,116.0,116.27,15046.0,111.1398,111.3121,111.0345,111.2929,15046.0
2019-11-14 11:25:00,116.27,116.34,116.25,116.29,8259.0,111.2929,111.3599,111.2738,111.3121,8259.0
2019-11-14 11:30:00,116.29,116.3,116.04,116.07,18468.0,111.3121,111.3217,111.0728,111.1015,18468.0
2019-11-14 11:35:00,116.06,116.14,116.01,116.1,10715.0,111.0919,111.1685,111.0441,111.1302,10715.0
2019-11-14 11:40:00,116.1,116.17,116.06,116.08,12391.0,111.1302,111.1972,111.0919,111.1111,12391.0
2019-11-14 11:45:00,116.08,116.15,115.96,115.96,13373.0,111.1111,111.1781,110.9962,110.9962,13373.0
2019-11-14 11:50:00,115.95,116.08,115.91,116.06,10704.0,110.9866,111.1111,110.9483,111.0919,10704.0
2019-11-14 11:55:00,116.07,116.07,115.93,115.94,10935.0,111.1015,111.1015,110.9675,110.9771,10935.0
2019-11-14 12:00:00,115.92,115.95,115.83,115.95,11533.0,110.9579,110.9866,110.8718,110.9866,11533.0
2019-11-14 12:05:00,116.0,116.19,115.97,116.19,9565.0,111.0345,111.2164,111.0058,111.2164,9565.0
2019-11-14 12:10:00,116.19,116.23,116.14,116.16,10708.0,111.2164,111.2546,111.1685,111.1876,10708.0
2019-11-14 12:15:00,116.18,116.22,116.14,116.22,11751.0,111.2068,111.2451,111.1685,111.2451,11751.0
2019-11-14 12:20:00,116.21,116.28,116.19,116.21,7871.0,111.2355,111.3025,111.2164,111.2355,7871.0
2019-11-14 12:25:00,116.2,116.33,116.17,116.31,11255.0,111.2259,111.3504,111.1972,111.3312,11255.0
2019-11-14 12:30:00,116.33,116.35,116.22,116.23,10402.0,111.3504,111.3695,111.2451,111.2546,10402.0
2019-11-14 12:35:00,116.21,116.24,114.96,116.2,167011.0,111.2355,111.2642,110.039,111.2259,167011.0
2019-11-14 12:40:00,116.22,116.24,116.08,116.2,20767.0,111.2451,111.2642,111.1111,111.2259,20767.0
2019-11-14 12:45:00,116.25,116.37,116.19,116.24,8112.0,111.2738,111.3887,111.2164,111.2642,8112.0
2019-11-14 12:50:00,116.24,116.4,116.24,116.35,9485.0,111.2642,111.4174,111.2642,111.3695,9485.0
2019-11-14 12:55:00,116.36,116.53,116.28,116.48,15930.0,111.3791,111.5418,111.3025,111.4939,15930.0
2019-11-14 13:00:00,116.5,116.54,116.37,116.37,9535.0,111.5131,111.5514,111.3887,111.3887,9535.0
2019-11-14 13:05:00,116.39,116.42,116.33,116.39,6743.0,111.4078,111.4365,111.3504,111.4078,6743.0
2019-11-14 13:10:00,116.41,116.43,116.3,116.33,8704.0,111.4269,111.4461,111.3217,111.3504,8704.0
2019-11-14 13:15:00,116.34,116.37,116.32,116.37,6857.0,111.3599,111.3887,111.3408,111.3887,6857.0
2019-11-14 13:20:00,116.36,116.46,116.34,116.34,13600.0,111.3791,111.4748,111.3599,111.3599,13600.0
2019-11-14 13:25:00,116.35,116.37,116.27,116.32,10894.0,111.3695,111.3887,111.2929,111.3408,10894.0
2019-11-14 13:30:00,116.31,116.4,116.22,116.32,18085.0,111.3312,111.4174,111.2451,111.3408,18085.0
2019-11-14 13:35:00,116.33,116.37,116.29,116.3,9589.0,111.3504,111.3887,111.3121,111.3217,9589.0
2019-11-14 13:40:00,116.3,116.3,116.21,116.22,6357.0,111.3217,111.3217,111.2355,111.2451,6357.0
2019-11-14 13:45:00,116.22,116.29,116.21,116.28,7273.0,111.2451,111.3121,111.2355,111.3025,7273.0
2019-11-14 13:50:00,116.28,116.34,116.27,116.29,6650.0,111.3025,111.3599,111.2929,111.3121,6650.0
2019-11-14 13:55:00,116.29,116.3,115.93,116.15,13159.0,111.3121,111.3217,110.9675,111.1781,13159.0
2019-11-14 14:00:00,116.12,116.25,116.11,116.24,13132.0,111.1494,111.2738,111.1398,111.2642,13132.0
2019-11-14 14:05:00,116.25,116.4,116.23,116.4,8208.0,111.2738,111.4174,111.2546,111.4174,8208.0
2019-11-14 14:10:00,116.42,116.46,116.35,116.43,7374.0,111.4365,111.4748,111.3695,111.4461,7374.0
2019-11-14 14:15:00,116.44,116.53,116.44,116.45,6880.0,111.4557,111.5418,111.4557,111.4652,6880.0
2019-11-14 14:20:00,116.46,116.5,116.43,116.45,6302.0,111.4748,111.5131,111.4461,111.4652,6302.0
2019-11-14 14:25:00,116.47,116.52,116.43,116.51,7118.0,111.4844,111.5322,111.4461,111.5227,7118.0
2019-11-14 14:30:00,116.5,116.5,116.39,116.42,16763.0,111.5131,111.5131,111.4078,111.4365,16763.0
2019-11-14 14:35:00,116.43,116.43,116.31,116.39,8850.0,111.4461,111.4461,111.3312,111.4078,8850.0
2019-11-14 14:40:00,116.41,116.49,116.39,116.46,10201.0,111.4269,111.5035,111.4078,111.4748,10201.0
2019-11-14 14:45:00,116.45,116.47,116.41,116.43,10870.0,111.4652,111.4844,111.4269,111.4461,10870.0
2019-11-14 14:50:00,116.45,116.49,116.43,116.47,11138.0,111.4652,111.5035,111.4461,111.4844,11138.0
2019-11-14 14:55:00,116.47,116.47,116.36,116.41,7269.0,111.4844,111.4844,111.3791,111.4269,7269.0
2019-11-14 15:00:00,116.42,116.51,116.42,116.49,8312.0,111.4365,111.5227,111.4365,111.5035,8312.0
2019-11-14 15:05:00,116.51,116.54,116.5,116.52,7109.0,111.5227,111.5514,111.5131,111.5322,7109.0
2019-11-14 15:10:00,116.52,116.54,116.47,116.48,11999.0,111.5322,111.5514,111.4844,111.4939,11999.0
2019-11-14 15:15:00,116.49,116.59,116.48,116.57,13526.0,111.5035,111.5992,111.4939,111.5801,13526.0
2019-11-14 15:20:00,116.58,116.6,116.52,116.58,11866.0,111.5897,111.6088,111.5322,111.5897,11866.0
2019-11-14 15:25:00,116.58,116.64,116.58,116.59,9783.0,111.5897,111.6471,111.5897,111.5992,9783.0
2019-11-14 15:30:00,116.59,116.62,116.57,116.61,24585.0,111.5992,111.628,111.5801,111.6184,24585.0
2019-11-14 15:35:00,116.6,116.63,116.47,116.49,28277.0,111.6088,111.6375,111.4844,111.5035,28277.0
2019-11-14 15:40:00,116.5,116.51,116.45,116.51,26572.0,111.5131,111.5227,111.4652,111.5227,26572.0
2019-11-14 15:45:00,116.51,116.51,116.43,116.46,28645.0,111.5227,111.5227,111.4461,111.4748,28645.0
2019-11-14 15:50:00,116.46,116.54,116.42,116.42,36604.0,111.4748,111.5514,111.4365,111.4365,36604.0
2019-11-14 15:55:00,116.41,116.47,116.24,116.25,162862.0,111.4269,111.4844,111.2642,111.2738,162862.0
2019-11-15 09:30:00,116.72,117.76,116.71,116.94,100520.0,111.7237,112.7192,111.7141,111.9343,100520.0
2019-11-15 09:35:00,116.88,116.99,116.32,116.38,23395.0,111.8768,111.9821,111.3408,111.3982,23395.0
2019-11-15 09:40:00,116.37,116.79,116.21,116.68,22673.0,111.3887,111.7907,111.2355,111.6854,22673.0
2019-11-15 09:45:00,116.68,116.85,116.68,116.8,8587.0,111.6854,111.8481,111.6854,111.8002,8587.0
2019-11-15 09:50:00,116.74,116.84,116.63,116.7,8000.0,111.7428,111.8385,111.6375,111.7045,8000.0
2019-11-15 09:55:00,116.76,116.77,116.59,116.76,5918.0,111.762,111.7715,111.5992,111.762,5918.0
2019-11-15 10:00:00,116.77,116.85,116.59,116.7,11312.0,111.7715,111.8481,111.5992,111.7045,11312.0
2019-11-15 10:05:00,116.69,116.71,116.47,116.53,16445.0,111.695,111.7141,111.4844,111.5418,16445.0
2019-11-15 10:10:00,116.52,116.71,116.45,116.63,17790.0,111.5322,111.7141,111.4652,111.6375,17790.0
2019-11-15 10:15:00,116.62,116.9,116.57,116.9,8687.0,111.628,111.896,111.5801,111.896,8687.0
2019-11-15 10:20:00,116.98,117.06,116.93,117.06,6444.0,111.9725,112.0491,111.9247,112.0491,6444.0
2019-11-15 10:25:00,117.03,117.29,117.03,117.26,11949.0,112.0204,112.2693,112.0204,112.2406,11949.0
2019-11-15 10:30:00,117.24,117.34,117.16,117.23,12607.0,112.2214,112.3171,112.1448,112.2118,12607.0
2019-11-15 10:35:00,117.22,117.28,117.09,117.11,35438.0,112.2023,112.2597,112.0778,112.097,35438.0
2019-11-15 10:40:00,117.1,117.16,116.96,117.12,94228.0,112.0874,112.1448,111.9534,112.1066,94228.0
2019-11-15 10:45:00,117.15,117.24,117.12,117.14,14588.0,112.1353,112.2214,112.1066,112.1257,14588.0
2019-11-15 10:50:00,117.14,117.16,117.06,117.12,10983.0,112.1257,112.1448,112.0491,112.1066,10983.0
2019-11-15 10:55:00,117.11,117.11,116.86,116.97,8596.0,112.097,112.097,111.8577,111.963,8596.0
2019-11-15 11:00:00,116.97,117.24,116.97,117.18,7289.0,111.963,112.2214,111.963,112.164,7289.0
2019-11-15 11:05:00,117.19,117.36,117.19,117.31,13239.0,112.1736,112.3363,112.1736,112.2884,13239.0
2019-11-15 11:10:00,117.33,117.5,117.32,117.37,25236.0,112.3076,112.4703,112.298,112.3458,25236.0
2019-11-15 11:15:00,117.36,117.37,117.27,117.27,8545.0,112.3363,112.3458,112.2501,112.2501,8545.0
2019-11-15 11:20:00,117.29,117.34,117.14,117.29,12917.0,112.2693,112.3171,112.1257,112.2693,12917.0
2019-11-15 11:25:00,117.31,117.41,117.29,117.41,8800.0,112.2884,112.3841,112.2693,112.3841,8800.0
2019-11-15 11:30:00,117.4,117.4,117.29,117.36,9330.0,112.3746,112.3746,112.2693,112.3363,9330.0
2019-11-15 11:35:00,117.33,117.46,117.31,117.46,8782.0,112.3076,112.432,112.2884,112.432,8782.0
2019-11-15 11:40:00,117.47,117.48,117.39,117.47,8337.0,112.4416,112.4511,112.365,112.4416,8337.0
2019-11-15 11:45:00,117.47,117.63,117.46,117.6,27758.0,112.4416,112.5947,112.432,112.566,27758.0
2019-11-15 11:50:00,117.6,117.6,117.4,117.43,13304.0,112.566,112.566,112.3746,112.4033,13304.0
2019-11-15 11:55:00,117.41,117.58,117.41,117.49,23809.0,112.3841,112.5469,112.3841,112.4607,23809.0
2019-11-15 12:00:00,117.47,117.54,117.34,117.34,39794.0,112.4416,112.5086,112.3171,112.3171,39794.0
2019-11-15 12:05:00,117.35,117.6,117.33,117.51,33846.0,112.3267,112.566,112.3076,112.4799,33846.0
2019-11-15 12:10:00,117.53,117.66,117.51,117.64,28544.0,112.499,112.6234,112.4799,112.6043,28544.0
2019-11-15 12:15:00,117.66,117.67,117.54,117.56,23892.0,112.6234,112.633,112.5086,112.5277,23892.0
2019-11-15 12:20:00,117.57,117.65,117.43,117.48,40545.0,112.5373,112.6139,112.4033,112.4511,40545.0
2019-11-15 12:25:00,117.48,117.49,117.31,117.31,33855.0,112.4511,112.4607,112.2884,112.2884,33855.0
2019-11-15 12:30:00,117.32,117.7,117.3,117.67,97776.0,112.298,112.6617,112.2788,112.633,97776.0
2019-11-15 12:35:00,117.67,117.71,117.59,117.61,27247.0,112.633,112.6713,112.5564,112.5756,27247.0
2019-11-15 12:40:00,117.6,117.6,117.4,117.59,34683.0,112.566,112.566,112.3746,112.5564,34683.0
2019-11-15 12:45:00,117.59,117.69,117.57,117.69,13070.0,112.5564,112.6522,112.5373,112.6522,13070.0
2019-11-15 12:50:00,117.67,117.68,117.58,117.63,11737.0,112.633,112.6426,112.5469,112.5947,11737.0
2019-11-15 12:55:00,117.63,117.69,117.56,117.58,28015.0,112.5947,112.6522,112.5277,112.5469,28015.0
2019-11-15 13:00:00,117.63,117.65,117.49,117.51,15652.0,112.5947,112.6139,112.4607,112.4799,15652.0
2019-11-15 13:05:00,117.5,117.52,117.39,117.4,31121.0,112.4703,112.4894,112.365,112.3746,31121.0
2019-11-15 13:10:00,117.39,117.51,117.38,117.42,27497.0,112.365,112.4799,112.3554,112.3937,27497.0
2019-11-15 13:15:00,117.4,117.58,117.39,117.48,23294.0,112.3746,112.5469,112.365,112.4511,23294.0
2019-11-15 13:20:00,117.49,117.59,117.45,117.45,8881.0,112.4607,112.5564,112.4224,112.4224,8881.0
2019-11-15 13:25:00,117.46,117.46,117.34,117.34,10066.0,112.432,112.432,112.3171,112.3171,10066.0
2019-11-15 13:30:00,117.35,117.35,117.15,117.19,14272.0,112.3267,112.3267,112.1353,112.1736,14272.0
2019-11-15 13:35:00,117.19,117.21,117.12,117.12,16049.0,112.1736,112.1927,112.1066,112.1066,16049.0
2019-11-15 13:40:00,117.12,117.31,117.11,117.27,24944.0,112.1066,112.2884,112.097,112.2501,24944.0
2019-11-15 13:45:00,117.26,117.36,117.18,117.33,9166.0,112.2406,112.3363,112.164,112.3076,9166.0
2019-11-15 13:50:00,117.33,117.45,117.29,117.43,10359.0,112.3076,112.4224,112.2693,112.4033,10359.0
2019-11-15 13:55:00,117.43,117.45,117.36,117.41,9418.0,112.4033,112.4224,112.3363,112.3841,9418.0
2019-11-15 14:00:00,117.4,117.41,117.33,117.34,11538.0,112.3746,112.3841,112.3076,112.3171,11538.0
2019-11-15 14:05:00,117.33,117.41,117.33,117.37,6593.0,112.3076,112.3841,112.3076,112.3458,6593.0
2019-11-15 14:10:00,117.37,117.46,117.37,117.43,14775.0,112.3458,112.432,112.3458,112.4033,14775.0
2019-11-15 14:15:00,117.44,117.48,117.39,117.4,7195.0,112.4129,112.4511,112.365,112.3746,7195.0
2019-11-15 14:20:00,117.4,117.49,117.39,117.46,8498.0,112.3746,112.4607,112.365,112.432,8498.0
2019-11-15 14:25:00,117.48,117.53,117.41,117.44,11100.0,112.4511,112.499,112.3841,112.4129,11100.0
2019-11-15 14:30:00,117.45,117.45,117.37,117.38,6407.0,112.4224,112.4224,112.3458,112.3554,6407.0
2019-11-15 14:35:00,117.38,117.38,117.3,117.34,5642.0,112.3554,112.3554,112.2788,112.3171,5642.0
2019-11-15 14:40:00,117.36,117.48,117.35,117.48,6959.0,112.3363,112.4511,112.3267,112.4511,6959.0
2019-11-15 14:45:00,117.46,117.46,117.33,117.36,16474.0,112.432,112.432,112.3076,112.3363,16474.0
2019-11-15 14:50:00,117.36,117.52,117.35,117.48,7318.0,112.3363,112.4894,112.3267,112.4511,7318.0
2019-11-15 14:55:00,117.52,117.64,117.5,117.6,10158.0,112.4894,112.6043,112.4703,112.566,10158.0
2019-11-15 15:00:00,117.59,117.72,117.58,117.67,9165.0,112.5564,112.6809,112.5469,112.633,9165.0
2019-11-15 15:05:00,117.66,117.7,117.5,117.51,9147.0,112.6234,112.6617,112.4703,112.4799,9147.0
2019-11-15 15:10:00,117.5,117.52,117.46,117.51,13723.0,112.4703,112.4894,112.432,112.4799,13723.0
2019-11-15 15:15:00,117.49,117.52,117.43,117.44,15078.0,112.4607,112.4894,112.4033,112.4129,15078.0
2019-11-15 15:20:00,117.45,117.48,117.37,117.41,16771.0,112.4224,112.4511,112.3458,112.3841,16771.0
2019-11-15 15:25:00,117.41,117.48,117.39,117.45,13229.0,112.3841,112.4511,112.365,112.4224,13229.0
2019-11-15 15:30:00,117.45,117.51,117.41,117.48,23665.0,112.4224,112.4799,112.3841,112.4511,23665.0
2019-11-15 15:35:00,117.5,117.65,117.49,117.65,25627.0,112.4703,112.6139,112.4607,112.6139,25627.0
2019-11-15 15:40:00,117.66,117.73,117.57,117.73,30275.0,112.6234,112.6904,112.5373,112.6904,30275.0
2019-11-15 15:45:00,117.73,117.82,117.67,117.82,27862.0,112.6904,112.7766,112.633,112.7766,27862.0
2019-11-15 15:50:00,117.83,117.83,117.66,117.74,56322.0,112.7862,112.7862,112.6234,112.7,56322.0
2019-11-15 15:55:00,117.77,117.87,117.55,117.86,155506.0,112.7287,112.8244,112.5181,112.8149,155506.0
2019-11-18 09:30:00,117.58,118.67,117.58,118.67,64706.0,112.5469,113.5902,112.5469,113.5902,64706.0
2019-11-18 09:35:00,118.69,119.24,118.64,118.98,27620.0,113.6093,114.1358,113.5615,113.8869,27620.0
2019-11-18 09:40:00,118.98,119.08,118.56,118.81,18646.0,113.8869,113.9827,113.4849,113.7242,18646.0
2019-11-18 09:45:00,118.77,119.29,118.64,119.22,14448.0,113.6859,114.1837,113.5615,114.1167,14448.0
2019-11-18 09:50:00,119.19,119.45,119.13,119.28,19705.0,114.0879,114.3368,114.0305,114.1741,19705.0
2019-11-18 09:55:00,119.29,119.33,119.11,119.18,18404.0,114.1837,114.2219,114.0114,114.0784,18404.0
2019-11-18 10:00:00,119.17,119.45,119.09,119.34,29356.0,114.0688,114.3368,113.9922,114.2315,29356.0
2019-11-18 10:05:00,119.33,119.34,119.13,119.17,14653.0,114.2219,114.2315,114.0305,114.0688,14653.0
2019-11-18 10:10:00,119.18,119.36,119.16,119.36,10134.0,114.0784,114.2507,114.0592,114.2507,10134.0
2019-11-18 10:15:00,119.4,119.5,119.25,119.5,21887.0,114.289,114.3847,114.1454,114.3847,21887.0
2019-11-18 10:20:00,119.52,119.57,119.48,119.52,19167.0,114.4038,114.4517,114.3655,114.4038,19167.0
2019-11-18 10:25:00,119.51,119.76,119.4,119.76,36749.0,114.3942,114.6335,114.289,114.6335,36749.0
2019-11-18 10:30:00,119.76,119.81,119.56,119.73,31668.0,114.6335,114.6814,114.4421,114.6048,31668.0
2019-11-18 10:35:00,119.72,119.95,119.71,119.9,28248.0,114.5953,114.8154,114.5857,114.7675,28248.0
2019-11-18 10:40:00,119.91,120.14,119.9,120.14,25252.0,114.7771,114.9973,114.7675,114.9973,25252.0
2019-11-18 10:45:00,120.2,120.48,120.17,120.33,52643.0,115.0547,115.3227,115.026,115.1791,52643.0
2019-11-18 10:50:00,120.32,120.43,120.19,120.32,27395.0,115.1696,115.2749,115.0451,115.1696,27395.0
2019-11-18 10:55:00,120.32,120.49,120.32,120.41,23141.0,115.1696,115.3323,115.1696,115.2557,23141.0
2019-11-18 11:00:00,120.41,120.41,120.05,120.09,20157.0,115.2557,115.2557,114.9111,114.9494,20157.0
2019-11-18 11:05:00,120.08,120.08,119.92,119.96,10914.0,114.9398,114.9398,114.7867,114.825,10914.0
2019-11-18 11:10:00,119.96,120.03,119.87,119.9,14643.0,114.825,114.892,114.7388,114.7675,14643.0
2019-11-18 11:15:00,119.91,120.09,119.9,120.03,12673.0,114.7771,114.9494,114.7675,114.892,12673.0
2019-11-18 11:20:00,120.04,120.12,119.95,119.97,19375.0,114.9016,114.9781,114.8154,114.8346,19375.0
2019-11-18 11:25:00,119.98,120.03,119.81,119.92,12603.0,114.8441,114.892,114.6814,114.7867,12603.0
2019-11-18 11:30:00,119.89,119.94,119.76,119.85,15288.0,114.758,114.8058,114.6335,114.7197,15288.0
2019-11-18 11:35:00,119.87,119.88,119.66,119.68,12476.0,114.7388,114.7484,114.5378,114.557,12476.0
2019-11-18 11:40:00,119.66,119.67,119.57,119.59,11522.0,114.5378,114.5474,114.4517,114.4708,11522.0
2019-11-18 11:45:00,119.59,119.59,119.41,119.46,26965.0,114.4708,114.4708,114.2985,114.3464,26965.0
2019-11-18 11:50:00,119.48,119.53,119.4,119.46,10071.0,114.3655,114.4134,114.289,114.3464,10071.0
2019-11-18 11:55:00,119.45,119.45,119.2,119.2,13479.0,114.3368,114.3368,114.0975,114.0975,13479.0
2019-11-18 12:00:00,119.21,119.21,119.06,119.14,17137.0,114.1071,114.1071,113.9635,114.0401,17137.0
2019-11-18 12:05:00,119.15,119.21,119.09,119.12,10898.0,114.0497,114.1071,113.9922,114.0209,10898.0
2019-11-18 12:10:00,119.12,119.33,119.12,119.23,16512.0,114.0209,114.2219,114.0209,114.1262,16512.0
2019-11-18 12:15:00,119.23,119.37,119.18,119.37,5755.0,114.1262,114.2602,114.0784,114.2602,5755.0
2019-11-18 12:20:00,119.37,119.43,119.36,119.43,4937.0,114.2602,114.3177,114.2507,114.3177,4937.0
2019-11-18 12:25:00,119.42,119.46,119.11,119.17,26067.0,114.3081,114.3464,114.0114,114.0688,26067.0
2019-11-18 12:30:00,119.15,119.17,118.88,118.98,18147.0,114.0497,114.0688,113.7912,113.8869,18147.0
2019-11-18 12:35:00,118.94,119.02,118.93,118.99,5407.0,113.8486,113.9252,113.8391,113.8965,5407.0
2019-11-18 12:40:00,118.99,119.06,118.86,118.88,11029.0,113.8965,113.9635,113.7721,113.7912,11029.0
2019-11-18 12:45:00,118.88,118.89,118.75,118.79,5675.0,113.7912,113.8008,113.6668,113.7051,5675.0
2019-11-18 12:50:00,118.77,118.85,118.76,118.84,8441.0,113.6859,113.7625,113.6763,113.7529,8441.0
2019-11-18 12:55:00,118.84,118.88,118.78,118.79,5681.0,113.7529,113.7912,113.6955,113.7051,5681.0
2019-11-18 13:00:00,118.78,118.87,118.73,118.76,9370.0,113.6955,113.7816,113.6476,113.6763,9370.0
2019-11-18 13:05:00,118.75,118.76,118.6,118.69,12833.0,113.6668,113.6763,113.5232,113.6093,12833.0
2019-11-18 13:10:00,118.71,118.81,118.67,118.76,10213.0,113.6285,113.7242,113.5902,113.6763,10213.0
2019-11-18 13:15:00,118.76,118.95,118.74,118.94,5472.0,113.6763,113.8582,113.6572,113.8486,5472.0
2019-11-18 13:20:00,118.94,118.95,118.91,118.92,4660.0,113.8486,113.8582,113.8199,113.8295,4660.0
2019-11-18 13:25:00,118.91,118.93,118.88,118.92,6908.0,113.8199,113.8391,113.7912,113.8295,6908.0
2019-11-18 13:30:00,118.93,119.0,118.88,118.88,12548.0,113.8391,113.9061,113.7912,113.7912,12548.0
2019-11-18 13:35:00,118.87,118.9,118.81,118.9,10665.0,113.7816,113.8104,113.7242,113.8104,10665.0
2019-11-18 13:40:00,118.92,119.16,118.92,119.15,15324.0,113.8295,114.0592,113.8295,114.0497,15324.0
2019-11-18 13:45:00,119.14,119.18,119.05,119.14,10329.0,114.0401,114.0784,113.9539,114.0401,10329.0
2019-11-18 13:50:00,119.16,119.26,119.12,119.2,10592.0,114.0592,114.1549,114.0209,114.0975,10592.0
2019-11-18 13:55:00,119.21,119.22,119.13,119.16,15003.0,114.1071,114.1167,114.0305,114.0592,15003.0
2019-11-18 14:00:00,119.15,119.24,119.12,119.17,15847.0,114.0497,114.1358,114.0209,114.0688,15847.0
2019-11-18 14:05:00,119.16,119.17,119.08,119.1,10733.0,114.0592,114.0688,113.9827,114.0018,10733.0
2019-11-18 14:10:00,119.11,119.15,119.07,119.09,14031.0,114.0114,114.0497,113.9731,113.9922,14031.0
2019-11-18 14:15:00,119.1,119.1,118.97,118.97,8724.0,114.0018,114.0018,113.8774,113.8774,8724.0
2019-11-18 14:20:00,118.97,119.04,118.93,118.94,16926.0,113.8774,113.9444,113.8391,113.8486,16926.0
2019-11-18 14:25:00,118.93,119.01,118.92,118.94,9271.0,113.8391,113.9156,113.8295,113.8486,9271.0
2019-11-18 14:30:00,118.94,119.05,118.92,119.03,6908.0,113.8486,113.9539,113.8295,113.9348,6908.0
2019-11-18 14:35:00,119.04,119.05,118.85,118.85,12644.0,113.9444,113.9539,113.7625,113.7625,12644.0
2019-11-18 14:40:00,118.86,118.93,118.85,118.91,18303.0,113.7721,113.8391,113.7625,113.8199,18303.0
2019-11-18 14:45:00,118.92,118.94,118.85,118.85,7856.0,113.8295,113.8486,113.7625,113.7625,7856.0
2019-11-18 14:50:00,118.85,118.92,118.84,118.91,7326.0,113.7625,113.8295,113.7529,113.8199,7326.0
2019-11-18 14:55:00,118.93,119.0,118.9,118.95,9943.0,113.8391,113.9061,113.8104,113.8582,9943.0
2019-11-18 15:00:00,118.96,119.0,118.88,118.93,14225.0,113.8678,113.9061,113.7912,113.8391,14225.0
2019-11-18 15:05:00,118.95,118.96,118.87,118.95,19423.0,113.8582,113.8678,113.7816,113.8582,19423.0
2019-11-18 15:10:00,118.95,118.95,118.89,118.94,16661.0,113.8582,113.8582,113.8008,113.8486,16661.0
2019-11-18 15:15:00,118.93,118.93,118.84,118.86,15322.0,113.8391,113.8391,113.7529,113.7721,15322.0
2019-11-18 15:20:00,118.86,118.88,118.71,118.72,21675.0,113.7721,113.7912,113.6285,113.6381,21675.0
2019-11-18 15:25:00,118.72,118.86,118.71,118.86,20646.0,113.6381,113.7721,113.6285,113.7721,20646.0
2019-11-18 15:30:00,118.87,118.88,118.83,118.88,24963.0,113.7816,113.7912,113.7434,113.7912,24963.0
2019-11-18 15:35:00,118.88,119.01,118.79,118.84,40879.0,113.7912,113.9156,113.7051,113.7529,40879.0
2019-11-18 15:40:00,118.82,118.83,118.63,118.75,29800.0,113.7338,113.7434,113.5519,113.6668,29800.0
2019-11-18 15:45:00,118.75,118.92,118.74,118.85,45009.0,113.6668,113.8295,113.6572,113.7625,45009.0
2019-11-18 15:50:00,118.86,118.98,118.75,118.96,74061.0,113.7721,113.8869,113.6668,113.8678,74061.0
2019-11-18 15:55:00,118.97,118.98,118.74,118.84,144265.0,113.8774,113.8869,113.6572,113.7529,144265.0
2019-11-19 09:30:00,119.01,119.58,118.57,119.2,34292.0,113.9156,114.4612,113.4945,114.0975,34292.0
2019-11-19 09:35:00,119.03,119.11,118.84,118.96,8491.0,113.9348,114.0114,113.7529,113.8678,8491.0
2019-11-19 09:40:00,118.98,119.04,118.81,118.87,3260.0,113.8869,113.9444,113.7242,113.7816,3260.0
2019-11-19 09:45:00,118.89,119.01,118.86,118.96,5400.0,113.8008,113.9156,113.7721,113.8678,5400.0
2019-11-19 09:50:00,118.98,119.17,118.88,118.89,4401.0,113.8869,114.0688,113.7912,113.8008,4401.0
2019-11-19 09:55:00,118.96,119.15,118.78,118.85,9583.0,113.8678,114.0497,113.6955,113.7625,9583.0
2019-11-19 10:00:00,118.91,119.14,118.86,119.14,8514.0,113.8199,114.0401,113.7721,114.0401,8514.0
2019-11-19 10:05:00,119.12,119.29,119.09,119.28,9098.0,114.0209,114.1837,113.9922,114.1741,9098.0
2019-11-19 10:10:00,119.27,119.38,119.05,119.11,7852.0,114.1645,114.2698,113.9539,114.0114,7852.0
2019-11-19 10:15:00,119.12,119.19,118.89,118.96,6933.0,114.0209,114.0879,113.8008,113.8678,6933.0
2019-11-19 10:20:00,118.95,119.04,118.9,119.04,7187.0,113.8582,113.9444,113.8104,113.9444,7187.0
2019-11-19 10:25:00,119.06,119.16,119.04,119.16,6965.0,113.9635,114.0592,113.9444,114.0592,6965.0
2019-11-19 10:30:00,119.13,119.13,118.82,118.89,9655.0,114.0305,114.0305,113.7338,113.8008,9655.0
2019-11-19 10:35:00,118.88,119.16,118.88,119.03,10672.0,113.7912,114.0592,113.7912,113.9348,10672.0
2019-11-19 10:40:00,119.01,119.09,119.0,119.0,12658.0,113.9156,113.9922,113.9061,113.9061,12658.0
2019-11-19 10:45:00,118.99,119.07,118.9,118.9,10637.0,113.8965,113.9731,113.8104,113.8104,10637.0
2019-11-19 10:50:00,118.92,118.98,118.85,118.89,21085.0,113.8295,113.8869,113.7625,113.8008,21085.0
2019-11-19 10:55:00,118.89,118.92,118.8,118.85,11958.0,113.8008,113.8295,113.7146,113.7625,11958.0
2019-11-19 11:00:00,118.85,118.95,118.8,118.94,10772.0,113.7625,113.8582,113.7146,113.8486,10772.0
2019-11-19 11:05:00,118.94,119.25,118.88,119.25,16527.0,113.8486,114.1454,113.7912,114.1454,16527.0
2019-11-19 11:10:00,119.27,119.34,119.24,119.33,14308.0,114.1645,114.2315,114.1358,114.2219,14308.0
2019-11-19 11:15:00,119.34,119.45,119.33,119.44,16336.0,114.2315,114.3368,114.2219,114.3272,16336.0
2019-11-19 11:20:00,119.44,119.44,119.29,119.33,11222.0,114.3272,114.3272,114.1837,114.2219,11222.0
2019-11-19 11:25:00,119.34,119.38,119.27,119.29,12898.0,114.2315,114.2698,114.1645,114.1837,12898.0
2019-11-19 11:30:00,119.28,119.3,119.2,119.23,8764.0,114.1741,114.1932,114.0975,114.1262,8764.0
2019-11-19 11:35:00,119.22,119.3,119.13,119.18,9172.0,114.1167,114.1932,114.0305,114.0784,9172.0
2019-11-19 11:40:00,119.2,119.23,119.08,119.18,5710.0,114.0975,114.1262,113.9827,114.0784,5710.0
2019-11-19 11:45:00,119.19,119.3,119.18,119.29,6666.0,114.0879,114.1932,114.0784,114.1837,6666.0
2019-11-19 11:50:00,119.28,119.28,119.15,119.24,12515.0,114.1741,114.1741,114.0497,114.1358,12515.0
2019-11-19 11:55:00,119.25,119.32,119.22,119.3,8509.0,114.1454,114.2124,114.1167,114.1932,8509.0
2019-11-19 12:00:00,119.3,119.32,119.22,119.24,9019.0,114.1932,114.2124,114.1167,114.1358,9019.0
2019-11-19 12:05:00,119.23,119.23,119.02,119.15,11110.0,114.1262,114.1262,113.9252,114.0497,11110.0
2019-11-19 12:10:00,119.2,119.27,119.19,119.27,3850.0,114.0975,114.1645,114.0879,114.1645,3850.0
2019-11-19 12:15:00,119.27,119.3,119.23,119.29,4086.0,114.1645,114.1932,114.1262,114.1837,4086.0
2019-11-19 12:20:00,119.28,119.39,119.28,119.39,6424.0,114.1741,114.2794,114.1741,114.2794,6424.0
2019-11-19 12:25:00,119.39,119.44,119.34,119.43,8144.0,114.2794,114.3272,114.2315,114.3177,8144.0
2019-11-19 12:30:00,119.44,119.45,119.35,119.45,7706.0,114.3272,114.3368,114.2411,114.3368,7706.0
2019-11-19 12:35:00,119.45,119.49,119.43,119.47,7777.0,114.3368,114.3751,114.3177,114.356,7777.0
2019-11-19 12:40:00,119.44,119.47,119.37,119.38,6120.0,114.3272,114.356,114.2602,114.2698,6120.0
2019-11-19 12:45:00,119.38,119.54,119.37,119.54,5567.0,114.2698,114.423,114.2602,114.423,5567.0
2019-11-19 12:50:00,119.55,119.55,119.44,119.44,3653.0,114.4325,114.4325,114.3272,114.3272,3653.0
2019-11-19 12:55:00,119.45,119.47,119.42,119.42,3635.0,114.3368,114.356,114.3081,114.3081,3635.0
2019-11-19 13:00:00,119.43,119.44,119.35,119.36,2464.0,114.3177,114.3272,114.2411,114.2507,2464.0
2019-11-19 13:05:00,119.35,119.4,119.32,119.39,3285.0,114.2411,114.289,114.2124,114.2794,3285.0
2019-11-19 13:10:00,119.4,119.45,119.36,119.38,4898.0,114.289,114.3368,114.2507,114.2698,4898.0
2019-11-19 13:15:00,119.37,119.45,119.34,119.44,6965.0,114.2602,114.3368,114.2315,114.3272,6965.0
2019-11-19 13:20:00,119.43,119.46,119.41,119.42,7421.0,114.3177,114.3464,114.2985,114.3081,7421.0
2019-11-19 13:25:00,119.43,119.45,119.38,119.4,4873.0,114.3177,114.3368,114.2698,114.289,4873.0
2019-11-19 13:30:00,119.4,119.48,119.4,119.48,4536.0,114.289,114.3655,114.289,114.3655,4536.0
2019-11-19 13:35:00,119.48,119.53,119.45,119.53,5640.0,114.3655,114.4134,114.3368,114.4134,5640.0
2019-11-19 13:40:00,119.54,119.63,119.53,119.62,14934.0,114.423,114.5091,114.4134,114.4995,14934.0
2019-11-19 13:45:00,119.63,119.7,119.62,119.66,7422.0,114.5091,114.5761,114.4995,114.5378,7422.0
2019-11-19 13:50:00,119.67,119.71,119.64,119.65,6944.0,114.5474,114.5857,114.5187,114.5283,6944.0
2019-11-19 13:55:00,119.63,119.69,119.61,119.61,9771.0,114.5091,114.5665,114.49,114.49,9771.0
2019-11-19 14:00:00,119.61,119.79,119.61,119.78,10167.0,114.49,114.6623,114.49,114.6527,10167.0
2019-11-19 14:05:00,119.77,119.95,119.77,119.92,29811.0,114.6431,114.8154,114.6431,114.7867,29811.0
2019-11-19 14:10:00,119.92,120.06,119.91,120.05,15095.0,114.7867,114.9207,114.7771,114.9111,15095.0
2019-11-19 14:15:00,120.06,120.07,120.0,120.06,10614.0,114.9207,114.9303,114.8633,114.9207,10614.0
2019-11-19 14:20:00,120.06,120.06,119.97,120.03,11207.0,114.9207,114.9207,114.8346,114.892,11207.0
2019-11-19 14:25:00,120.04,120.12,120.03,120.09,11989.0,114.9016,114.9781,114.892,114.9494,11989.0
2019-11-19 14:30:00,120.1,120.15,120.04,120.06,12623.0,114.959,115.0068,114.9016,114.9207,12623.0
2019-11-19 14:35:00,120.06,120.12,120.05,120.06,9931.0,114.9207,114.9781,114.9111,114.9207,9931.0
2019-11-19 14:40:00,120.08,120.2,120.07,120.17,8669.0,114.9398,115.0547,114.9303,115.026,8669.0
2019-11-19 14:45:00,120.16,120.22,120.08,120.08,9955.0,115.0164,115.0739,114.9398,114.9398,9955.0
2019-11-19 14:50:00,120.09,120.13,120.05,120.08,11113.0,114.9494,114.9877,114.9111,114.9398,11113.0
2019-11-19 14:55:00,120.08,120.12,120.04,120.11,9883.0,114.9398,114.9781,114.9016,114.9686,9883.0
2019-11-19 15:00:00,120.1,120.13,120.04,120.08,11669.0,114.959,114.9877,114.9016,114.9398,11669.0
2019-11-19 15:05:00,120.08,120.2,120.06,120.2,9488.0,114.9398,115.0547,114.9207,115.0547,9488.0
2019-11-19 15:10:00,120.21,120.34,120.2,120.33,10837.0,115.0643,115.1887,115.0547,115.1791,10837.0
2019-11-19 15:15:00,120.33,120.36,120.28,120.33,14048.0,115.1791,115.2079,115.1313,115.1791,14048.0
2019-11-19 15:20:00,120.33,120.38,120.27,120.37,19831.0,115.1791,115.227,115.1217,115.2174,19831.0
2019-11-19 15:25:00,120.36,120.38,120.28,120.32,12879.0,115.2079,115.227,115.1313,115.1696,12879.0
2019-11-19 15:30:00,120.32,120.37,120.27,120.31,17271.0,115.1696,115.2174,115.1217,115.16,17271.0
2019-11-19 15:35:00,120.3,120.3,120.18,120.19,24512.0,115.1504,115.1504,115.0356,115.0451,24512.0
2019-11-19 15:40:00,120.18,120.19,120.12,120.19,25728.0,115.0356,115.0451,114.9781,115.0451,25728.0
2019-11-19 15:45:00,120.19,120.28,120.16,120.28,34182.0,115.0451,115.1313,115.0164,115.1313,34182.0
2019-11-19 15:50:00,120.27,120.27,120.06,120.22,76629.0,115.1217,115.1217,114.9207,115.0739,76629.0
2019-11-19 15:55:00,120.22,120.53,120.19,120.33,247145.0,115.0739,115.3706,115.0451,115.1791,247145.0
2019-11-20 09:30:00,120.33,120.99,120.19,120.82,48070.0,115.1791,115.8109,115.0451,115.6482,48070.0
2019-11-20 09:35:00,120.76,121.07,120.69,120.86,19322.0,115.5907,115.8875,115.5237,115.6865,19322.0
2019-11-20 09:40:00,120.87,120.94,120.62,120.68,9955.0,115.696,115.763,115.4567,115.5142,9955.0
2019-11-20 09:45:00,120.68,120.89,120.59,120.86,13724.0,115.5142,115.7152,115.428,115.6865,13724.0
2019-11-20 09:50:00,120.9,120.95,120.77,120.95,21137.0,115.7247,115.7726,115.6003,115.7726,21137.0
2019-11-20 09:55:00,120.95,121.22,120.84,121.18,16147.0,115.7726,116.031,115.6673,115.9928,16147.0
2019-11-20 10:00:00,121.12,121.24,121.07,121.14,12223.0,115.9353,116.0502,115.8875,115.9545,12223.0
2019-11-20 10:05:00,121.09,121.15,121.02,121.06,8751.0,115.9066,115.964,115.8396,115.8779,8751.0
2019-11-20 10:10:00,121.05,121.2,121.01,121.02,4539.0,115.8683,116.0119,115.83,115.8396,4539.0
2019-11-20 10:15:00,120.99,121.09,120.99,121.01,8268.0,115.8109,115.9066,115.8109,115.83,8268.0
2019-11-20 10:20:00,121.0,121.05,120.91,120.91,7559.0,115.8205,115.8683,115.7343,115.7343,7559.0
2019-11-20 10:25:00,120.95,121.03,120.93,120.98,8326.0,115.7726,115.8492,115.7535,115.8013,8326.0
2019-11-20 10:30:00,120.99,121.0,120.86,120.93,11151.0,115.8109,115.8205,115.6865,115.7535,11151.0
2019-11-20 10:35:00,120.92,121.02,120.82,121.01,7209.0,115.7439,115.8396,115.6482,115.83,7209.0
2019-11-20 10:40:00,121.0,121.08,120.86,120.97,7621.0,115.8205,115.897,115.6865,115.7917,7621.0
2019-11-20 10:45:00,120.94,120.97,120.89,120.97,4346.0,115.763,115.7917,115.7152,115.7917,4346.0
2019-11-20 10:50:00,120.97,120.97,120.61,120.61,4741.0,115.7917,115.7917,115.4472,115.4472,4741.0
2019-11-20 10:55:00,120.61,120.62,120.35,120.35,12063.0,115.4472,115.4567,115.1983,115.1983,12063.0
2019-11-20 11:00:00,120.4,120.45,120.23,120.33,12706.0,115.2461,115.294,115.0834,115.1791,12706.0
2019-11-20 11:05:00,120.34,120.34,120.1,120.19,8706.0,115.1887,115.1887,114.959,115.0451,8706.0
2019-11-20 11:10:00,120.19,120.32,120.11,120.28,8310.0,115.0451,115.1696,114.9686,115.1313,8310.0
2019-11-20 11:15:00,120.29,120.29,120.16,120.18,7170.0,115.1409,115.1409,115.0164,115.0356,7170.0
2019-11-20 11:20:00,120.22,120.26,120.12,120.15,6999.0,115.0739,115.1121,114.9781,115.0068,6999.0
2019-11-20 11:25:00,120.16,120.17,120.03,120.04,8924.0,115.0164,115.026,114.892,114.9016,8924.0
2019-11-20 11:30:00,120.03,120.03,119.83,119.84,12581.0,114.892,114.892,114.7005,114.7101,12581.0
2019-11-20 11:35:00,119.86,119.93,119.78,119.93,7247.0,114.7293,114.7963,114.6527,114.7963,7247.0
2019-11-20 11:40:00,119.92,120.0,119.89,119.93,5656.0,114.7867,114.8633,114.758,114.7963,5656.0
2019-11-20 11:45:00,119.91,119.93,119.82,119.88,6186.0,114.7771,114.7963,114.691,114.7484,6186.0
2019-11-20 11:50:00,119.86,119.9,119.78,119.78,7051.0,114.7293,114.7675,114.6527,114.6527,7051.0
2019-11-20 11:55:00,119.78,119.85,119.78,119.79,7564.0,114.6527,114.7197,114.6527,114.6623,7564.0
2019-11-20 12:00:00,119.79,119.8,119.58,119.58,8031.0,114.6623,114.6718,114.4612,114.4612,8031.0
2019-11-20 12:05:00,119.6,119.64,119.55,119.62,5300.0,114.4804,114.5187,114.4325,114.4995,5300.0
2019-11-20 12:10:00,119.63,119.71,119.62,119.63,4573.0,114.5091,114.5857,114.4995,114.5091,4573.0
2019-11-20 12:15:00,119.61,119.65,119.53,119.62,4916.0,114.49,114.5283,114.4134,114.4995,4916.0
2019-11-20 12:20:00,119.63,119.65,119.59,119.6,5224.0,114.5091,114.5283,114.4708,114.4804,5224.0
2019-11-20 12:25:00,119.61,119.62,119.53,119.55,4880.0,114.49,114.4995,114.4134,114.4325,4880.0
2019-11-20 12:30:00,119.55,119.59,119.47,119.55,6410.0,114.4325,114.4708,114.356,114.4325,6410.0
2019-11-20 12:35:00,119.57,119.63,119.55,119.61,8250.0,114.4517,114.5091,114.4325,114.49,8250.0
2019-11-20 12:40:00,119.61,119.74,119.59,119.65,5890.0,114.49,114.6144,114.4708,114.5283,5890.0
2019-11-20 12:45:00,119.66,119.66,119.55,119.63,3855.0,114.5378,114.5378,114.4325,114.5091,3855.0
2019-11-20 12:50:00,119.65,119.67,119.53,119.59,5124.0,114.5283,114.5474,114.4134,114.4708,5124.0
2019-11-20 12:55:00,119.6,119.62,119.13,119.42,16286.0,114.4804,114.4995,114.0305,114.3081,16286.0
2019-11-20 13:00:00,119.36,119.43,119.3,119.39,6045.0,114.2507,114.3177,114.1932,114.2794,6045.0
2019-11-20 13:05:00,119.38,119.43,119.31,119.39,7758.0,114.2698,114.3177,114.2028,114.2794,7758.0
2019-11-20 13:10:00,119.37,119.39,119.21,119.22,10099.0,114.2602,114.2794,114.1071,114.1167,10099.0
2019-11-20 13:15:00,119.19,119.22,119.1,119.1,8622.0,114.0879,114.1167,114.0018,114.0018,8622.0
2019-11-20 13:20:00,119.1,119.21,119.06,119.13,8345.0,114.0018,114.1071,113.9635,114.0305,8345.0
2019-11-20 13:25:00,119.13,119.17,119.03,119.06,11421.0,114.0305,114.0688,113.9348,113.9635,11421.0
2019-11-20 13:30:00,119.08,119.1,118.82,118.88,14299.0,113.9827,114.0018,113.7338,113.7912,14299.0
2019-11-20 13:35:00,118.93,118.96,118.82,118.83,6853.0,113.8391,113.8678,113.7338,113.7434,6853.0
2019-11-20 13:40:00,118.82,119.02,118.81,118.91,6623.0,113.7338,113.9252,113.7242,113.8199,6623.0
2019-11-20 13:45:00,118.9,118.98,118.83,118.91,5607.0,113.8104,113.8869,113.7434,113.8199,5607.0
2019-11-20 13:50:00,118.87,119.09,118.87,119.01,12934.0,113.7816,113.9922,113.7816,113.9156,12934.0
2019-11-20 13:55:00,119.03,119.06,118.91,119.02,6690.0,113.9348,113.9635,113.8199,113.9252,6690.0
2019-11-20 14:00:00,119.03,119.06,118.96,118.96,7768.0,113.9348,113.9635,113.8678,113.8678,7768.0
2019-11-20 14:05:00,118.95,118.95,118.86,118.94,5841.0,113.8582,113.8582,113.7721,113.8486,5841.0
2019-11-20 14:10:00,118.95,119.09,118.94,119.0,8833.0,113.8582,113.9922,113.8486,113.9061,8833.0
2019-11-20 14:15:00,118.98,118.98,118.82,118.85,14845.0,113.8869,113.8869,113.7338,113.7625,14845.0
2019-11-20 14:20:00,118.83,118.88,118.79,118.84,20391.0,113.7434,113.7912,113.7051,113.7529,20391.0
2019-11-20 14:25:00,118.86,119.03,118.85,118.94,8363.0,113.7721,113.9348,113.7625,113.8486,8363.0
2019-11-20 14:30:00,118.92,119.17,118.92,119.15,12720.0,113.8295,114.0688,113.8295,114.0497,12720.0
2019-11-20 14:35:00,119.18,119.3,119.17,119.24,17168.0,114.0784,114.1932,114.0688,114.1358,17168.0
2019-11-20 14:40:00,119.25,119.26,119.15,119.18,13381.0,114.1454,114.1549,114.0497,114.0784,13381.0
2019-11-20 14:45:00,119.18,119.28,119.15,119.28,16114.0,114.0784,114.1741,114.0497,114.1741,16114.0
2019-11-20 14:50:00,119.28,119.43,119.27,119.31,20996.0,114.1741,114.3177,114.1645,114.2028,20996.0
2019-11-20 14:55:00,119.31,119.46,119.31,119.43,21503.0,114.2028,114.3464,114.2028,114.3177,21503.0
2019-11-20 15:00:00,119.42,119.52,119.41,119.43,18346.0,114.3081,114.4038,114.2985,114.3177,18346.0
2019-11-20 15:05:00,119.42,119.54,119.41,119.54,14307.0,114.3081,114.423,114.2985,114.423,14307.0
2019-11-20 15:10:00,119.57,119.62,119.52,119.52,16317.0,114.4517,114.4995,114.4038,114.4038,16317.0
2019-11-20 15:15:00,119.52,119.63,119.5,119.52,16030.0,114.4038,114.5091,114.3847,114.4038,16030.0
2019-11-20 15:20:00,119.52,119.6,119.47,119.55,12388.0,114.4038,114.4804,114.356,114.4325,12388.0
2019-11-20 15:25:00,119.56,119.68,119.54,119.58,16380.0,114.4421,114.557,114.423,114.4612,16380.0
2019-11-20 15:30:00,119.57,119.57,119.41,119.42,23174.0,114.4517,114.4517,114.2985,114.3081,23174.0
2019-11-20 15:35:00,119.42,119.54,119.41,119.48,27171.0,114.3081,114.423,114.2985,114.3655,27171.0
2019-11-20 15:40:00,119.48,119.75,119.48,119.73,24665.0,114.3655,114.624,114.3655,114.6048,24665.0
2019-11-20 15:45:00,119.74,119.78,119.58,119.59,26773.0,114.6144,114.6527,114.4612,114.4708,26773.0
2019-11-20 15:50:00,119.63,119.73,119.59,119.72,43981.0,114.5091,114.6048,114.4708,114.5953,43981.0
2019-11-20 15:55:00,119.71,119.78,119.49,119.57,99495.0,114.5857,114.6527,114.3751,114.4517,99495.0
2019-11-21 09:30:00,119.86,121.07,119.62,120.74,54019.0,114.7293,115.8875,114.4995,115.5716,54019.0
2019-11-21 09:35:00,120.73,120.79,119.92,119.92,20764.0,115.562,115.6195,114.7867,114.7867,20764.0
2019-11-21 09:40:00,119.65,120.1,119.64,119.7,17312.0,114.5283,114.959,114.5187,114.5761,17312.0
2019-11-21 09:45:00,119.87,119.89,119.48,119.52,15156.0,114.7388,114.758,114.3655,114.4038,15156.0
2019-11-21 09:50:00,119.55,119.71,119.38,119.66,12498.0,114.4325,114.5857,114.2698,114.5378,12498.0
2019-11-21 09:55:00,119.66,119.85,119.58,119.62,11182.0,114.5378,114.7197,114.4612,114.4995,11182.0
2019-11-21 10:00:00,119.62,119.84,119.59,119.83,12372.0,114.4995,114.7101,114.4708,114.7005,12372.0
2019-11-21 10:05:00,119.78,119.83,119.62,119.62,11717.0,114.6527,114.7005,114.4995,114.4995,11717.0
2019-11-21 10:10:00,119.65,119.89,119.64,119.76,11500.0,114.5283,114.758,114.5187,114.6335,11500.0
2019-11-21 10:15:00,119.74,119.75,119.5,119.64,21321.0,114.6144,114.624,114.3847,114.5187,21321.0
2019-11-21 10:20:00,119.66,119.72,119.54,119.72,14512.0,114.5378,114.5953,114.423,114.5953,14512.0
2019-11-21 10:25:00,119.72,119.82,119.52,119.57,17872.0,114.5953,114.691,114.4038,114.4517,17872.0
2019-11-21 10:30:00,119.57,119.72,119.49,119.68,32415.0,114.4517,114.5953,114.3751,114.557,32415.0
2019-11-21 10:35:00,119.72,119.9,119.72,119.87,5567.0,114.5953,114.7675,114.5953,114.7388,5567.0
2019-11-21 10:40:00,119.85,119.96,119.76,119.89,9915.0,114.7197,114.825,114.6335,114.758,9915.0
2019-11-21 10:45:00,119.88,119.99,119.84,119.92,7116.0,114.7484,114.8537,114.7101,114.7867,7116.0
2019-11-21 10:50:00,119.91,120.07,119.87,120.05,28398.0,114.7771,114.9303,114.7388,114.9111,28398.0
2019-11-21 10:55:00,120.08,120.29,120.07,120.18,10002.0,114.9398,115.1409,114.9303,115.0356,10002.0
2019-11-21 11:00:00,120.2,120.43,120.19,120.38,8961.0,115.0547,115.2749,115.0451,115.227,8961.0
2019-11-21 11:05:00,120.36,120.42,120.33,120.41,8258.0,115.2079,115.2653,115.1791,115.2557,8258.0
2019-11-21 11:10:00,120.42,120.54,120.41,120.51,9513.0,115.2653,115.3802,115.2557,115.3514,9513.0
2019-11-21 11:15:00,120.48,120.52,120.36,120.46,9693.0,115.3227,115.361,115.2079,115.3036,9693.0
2019-11-21 11:20:00,120.49,120.64,120.49,120.62,8105.0,115.3323,115.4759,115.3323,115.4567,8105.0
2019-11-21 11:25:00,120.64,120.7,120.51,120.53,9240.0,115.4759,115.5333,115.3514,115.3706,9240.0
2019-11-21 11:30:00,120.55,120.61,120.43,120.57,9660.0,115.3897,115.4472,115.2749,115.4089,9660.0
2019-11-21 11:35:00,120.55,120.56,120.26,120.33,8226.0,115.3897,115.3993,115.1121,115.1791,8226.0
2019-11-21 11:40:00,120.36,120.42,120.29,120.42,9688.0,115.2079,115.2653,115.1409,115.2653,9688.0
2019-11-21 11:45:00,120.42,120.43,120.21,120.34,9285.0,115.2653,115.2749,115.0643,115.1887,9285.0
2019-11-21 11:50:00,120.3,120.35,120.19,120.29,3538.0,115.1504,115.1983,115.0451,115.1409,3538.0
2019-11-21 11:55:00,120.31,120.36,120.27,120.27,7887.0,115.16,115.2079,115.1217,115.1217,7887.0
2019-11-21 12:00:00,120.25,120.33,120.21,120.3,11040.0,115.1026,115.1791,115.0643,115.1504,11040.0
2019-11-21 12:05:00,120.31,120.33,120.28,120.3,7111.0,115.16,115.1791,115.1313,115.1504,7111.0
2019-11-21 12:10:00,120.3,120.33,120.22,120.22,12568.0,115.1504,115.1791,115.0739,115.0739,12568.0
2019-11-21 12:15:00,120.23,120.23,120.0,120.0,18315.0,115.0834,115.0834,114.8633,114.8633,18315.0
2019-11-21 12:20:00,119.99,120.11,119.97,120.09,25844.0,114.8537,114.9686,114.8346,114.9494,25844.0
2019-11-21 12:25:00,120.09,120.16,120.09,120.11,5426.0,114.9494,115.0164,114.9494,114.9686,5426.0
2019-11-21 12:30:00,120.12,120.22,120.09,120.22,6834.0,114.9781,115.0739,114.9494,115.0739,6834.0
2019-11-21 12:35:00,120.22,120.23,120.13,120.16,12851.0,115.0739,115.0834,114.9877,115.0164,12851.0
2019-11-21 12:40:00,120.16,120.16,120.05,120.06,4615.0,115.0164,115.0164,114.9111,114.9207,4615.0
2019-11-21 12:45:00,120.04,120.1,119.99,120.01,9390.0,114.9016,114.959,114.8537,114.8728,9390.0
2019-11-21 12:50:00,120.01,120.12,119.96,120.08,6118.0,114.8728,114.9781,114.825,114.9398,6118.0
2019-11-21 12:55:00,120.09,120.12,120.01,120.05,6111.0,114.9494,114.9781,114.8728,114.9111,6111.0
2019-11-21 13:00:00,120.0,120.09,119.99,120.05,10804.0,114.8633,114.9494,114.8537,114.9111,10804.0
2019-11-21 13:05:00,120.05,120.14,120.05,120.1,3499.0,114.9111,114.9973,114.9111,114.959,3499.0
2019-11-21 13:10:00,120.12,120.16,120.1,120.12,4006.0,114.9781,115.0164,114.959,114.9781,4006.0
2019-11-21 13:15:00,120.15,120.15,120.1,120.14,2752.0,115.0068,115.0068,114.959,114.9973,2752.0
2019-11-21 13:20:00,120.12,120.12,119.99,120.02,4319.0,114.9781,114.9781,114.8537,114.8824,4319.0
2019-11-21 13:25:00,120.03,120.16,119.98,120.15,12742.0,114.892,115.0164,114.8441,115.0068,12742.0
2019-11-21 13:30:00,120.14,120.22,120.14,120.17,6059.0,114.9973,115.0739,114.9973,115.026,6059.0
2019-11-21 13:35:00,120.15,120.15,120.08,120.13,6820.0,115.0068,115.0068,114.9398,114.9877,6820.0
2019-11-21 13:40:00,120.14,120.16,120.05,120.07,4247.0,114.9973,115.0164,114.9111,114.9303,4247.0
2019-11-21 13:45:00,120.09,120.18,120.08,120.17,4097.0,114.9494,115.0356,114.9398,115.026,4097.0
2019-11-21 13:50:00,120.18,120.2,120.06,120.06,3893.0,115.0356,115.0547,114.9207,114.9207,3893.0
2019-11-21 13:55:00,120.08,120.12,120.08,120.11,4532.0,114.9398,114.9781,114.9398,114.9686,4532.0
2019-11-21 14:00:00,120.13,120.18,120.01,120.14,11850.0,114.9877,115.0356,114.8728,114.9973,11850.0
2019-11-21 14:05:00,120.17,120.29,120.13,120.29,7883.0,115.026,115.1409,114.9877,115.1409,7883.0
2019-11-21 14:10:00,120.29,120.32,120.23,120.26,6723.0,115.1409,115.1696,115.0834,115.1121,6723.0
2019-11-21 14:15:00,120.26,120.26,120.2,120.24,3000.0,115.1121,115.1121,115.0547,115.093,3000.0
2019-11-21 14:20:00,120.25,120.35,120.25,120.33,4706.0,115.1026,115.1983,115.1026,115.1791,4706.0
2019-11-21 14:25:00,120.31,120.34,120.27,120.28,4474.0,115.16,115.1887,115.1217,115.1313,4474.0
2019-11-21 14:30:00,120.29,120.34,120.28,120.29,6529.0,115.1409,115.1887,115.1313,115.1409,6529.0
2019-11-21 14:35:00,120.27,120.29,120.22,120.22,6024.0,115.1217,115.1409,115.0739,115.0739,6024.0
2019-11-21 14:40:00,120.22,120.29,120.2,120.28,10832.0,115.0739,115.1409,115.0547,115.1313,10832.0
2019-11-21 14:45:00,120.28,120.28,120.23,120.24,8837.0,115.1313,115.1313,115.0834,115.093,8837.0
2019-11-21 14:50:00,120.22,120.29,120.22,120.28,10847.0,115.0739,115.1409,115.0739,115.1313,10847.0
2019-11-21 14:55:00,120.28,120.3,120.23,120.25,6285.0,115.1313,115.1504,115.0834,115.1026,6285.0
2019-11-21 15:00:00,120.26,120.34,120.25,120.31,9893.0,115.1121,115.1887,115.1026,115.16,9893.0
2019-11-21 15:05:00,120.31,120.37,120.3,120.36,11484.0,115.16,115.2174,115.1504,115.2079,11484.0
2019-11-21 15:10:00,120.35,120.37,120.26,120.26,10195.0,115.1983,115.2174,115.1121,115.1121,10195.0
2019-11-21 15:15:00,120.26,120.26,120.14,120.14,9655.0,115.1121,115.1121,114.9973,114.9973,9655.0
2019-11-21 15:20:00,120.14,120.26,120.14,120.26,14821.0,114.9973,115.1121,114.9973,115.1121,14821.0
2019-11-21 15:25:00,120.25,120.28,120.23,120.27,5750.0,115.1026,115.1313,115.0834,115.1217,5750.0
2019-11-21 15:30:00,120.26,120.3,120.22,120.25,26234.0,115.1121,115.1504,115.0739,115.1026,26234.0
2019-11-21 15:35:00,120.25,120.33,120.04,120.05,34106.0,115.1026,115.1791,114.9016,114.9111,34106.0
2019-11-21 15:40:00,120.05,120.07,120.0,120.05,21056.0,114.9111,114.9303,114.8633,114.9111,21056.0
2019-11-21 15:45:00,120.05,120.2,120.05,120.2,32267.0,114.9111,115.0547,114.9111,115.0547,32267.0
2019-11-21 15:50:00,120.19,120.26,120.04,120.14,69038.0,115.0451,115.1121,114.9016,114.9973,69038.0
2019-11-21 15:55:00,120.15,120.25,120.06,120.21,58602.0,115.0068,115.1026,114.9207,115.0643,58602.0
2019-11-22 09:30:00,120.41,120.67,120.07,120.26,58880.0,115.2557,115.5046,114.9303,115.1121,58880.0
2019-11-22 09:35:00,120.16,120.57,120.11,120.42,8471.0,115.0164,115.4089,114.9686,115.2653,8471.0
2019-11-22 09:40:00,120.48,120.71,120.26,120.31,7162.0,115.3227,115.5429,115.1121,115.16,7162.0
2019-11-22 09:45:00,120.25,120.47,120.24,120.28,12150.0,115.1026,115.3132,115.093,115.1313,12150.0
2019-11-22 09:50:00,120.28,120.35,120.08,120.28,16607.0,115.1313,115.1983,114.9398,115.1313,16607.0
2019-11-22 09:55:00,120.28,120.57,120.28,120.54,15201.0,115.1313,115.4089,115.1313,115.3802,15201.0
2019-11-22 10:00:00,120.59,120.7,120.58,120.65,7902.0,115.428,115.5333,115.4184,115.4854,7902.0
2019-11-22 10:05:00,120.7,120.74,120.51,120.72,6638.0,115.5333,115.5716,115.3514,115.5524,6638.0
2019-11-22 10:10:00,120.74,120.98,120.69,120.98,13734.0,115.5716,115.8013,115.5237,115.8013,13734.0
2019-11-22 10:15:00,120.95,120.97,120.8,120.83,7623.0,115.7726,115.7917,115.629,115.6577,7623.0
2019-11-22 10:20:00,120.81,121.06,120.8,120.97,8050.0,115.6386,115.8779,115.629,115.7917,8050.0
2019-11-22 10:25:00,121.01,121.05,120.77,120.77,6450.0,115.83,115.8683,115.6003,115.6003,6450.0
2019-11-22 10:30:00,120.73,120.86,120.6,120.64,8245.0,115.562,115.6865,115.4376,115.4759,8245.0
2019-11-22 10:35:00,120.67,120.8,120.5,120.5,12664.0,115.5046,115.629,115.3419,115.3419,12664.0
2019-11-22 10:40:00,120.55,120.68,120.54,120.63,8296.0,115.3897,115.5142,115.3802,115.4663,8296.0
2019-11-22 10:45:00,120.65,120.79,120.61,120.78,9200.0,115.4854,115.6195,115.4472,115.6099,9200.0
2019-11-22 10:50:00,120.78,120.78,120.49,120.56,10672.0,115.6099,115.6099,115.3323,115.3993,10672.0
2019-11-22 10:55:00,120.6,120.82,120.58,120.76,8568.0,115.4376,115.6482,115.4184,115.5907,8568.0
2019-11-22 11:00:00,120.79,120.79,120.43,120.5,9085.0,115.6195,115.6195,115.2749,115.3419,9085.0
2019-11-22 11:05:00,120.45,120.52,120.31,120.32,8580.0,115.294,115.361,115.16,115.1696,8580.0
2019-11-22 11:10:00,120.29,120.29,120.11,120.19,10848.0,115.1409,115.1409,114.9686,115.0451,10848.0
2019-11-22 11:15:00,120.19,120.27,120.06,120.06,12145.0,115.0451,115.1217,114.9207,114.9207,12145.0
2019-11-22 11:20:00,120.02,120.06,119.79,119.84,17765.0,114.8824,114.9207,114.6623,114.7101,17765.0
2019-11-22 11:25:00,119.79,119.91,119.76,119.89,16153.0,114.6623,114.7771,114.6335,114.758,16153.0
2019-11-22 11:30:00,119.88,119.99,119.87,119.97,10622.0,114.7484,114.8537,114.7388,114.8346,10622.0
2019-11-22 11:35:00,119.95,119.95,119.69,119.74,12501.0,114.8154,114.8154,114.5665,114.6144,12501.0
2019-11-22 11:40:00,119.74,119.74,119.52,119.56,12329.0,114.6144,114.6144,114.4038,114.4421,12329.0
2019-11-22 11:45:00,119.57,119.66,119.55,119.65,9179.0,114.4517,114.5378,114.4325,114.5283,9179.0
2019-11-22 11:50:00,119.62,119.72,119.53,119.71,6194.0,114.4995,114.5953,114.4134,114.5857,6194.0
2019-11-22 11:55:00,119.72,119.89,119.72,119.82,4673.0,114.5953,114.758,114.5953,114.691,4673.0
2019-11-22 12:00:00,119.81,119.81,119.68,119.69,12181.0,114.6814,114.6814,114.557,114.5665,12181.0
2019-11-22 12:05:00,119.69,119.69,119.45,119.45,11517.0,114.5665,114.5665,114.3368,114.3368,11517.0
2019-11-22 12:10:00,119.43,119.56,119.41,119.55,14547.0,114.3177,114.4421,114.2985,114.4325,14547.0
2019-11-22 12:15:00,119.56,119.69,119.48,119.58,43082.0,114.4421,114.5665,114.3655,114.4612,43082.0
2019-11-22 12:20:00,119.6,119.71,119.58,119.68,11642.0,114.4804,114.5857,114.4612,114.557,11642.0
2019-11-22 12:25:00,119.67,119.67,119.41,119.45,12551.0,114.5474,114.5474,114.2985,114.3368,12551.0
2019-11-22 12:30:00,119.47,119.51,119.42,119.47,11078.0,114.356,114.3942,114.3081,114.356,11078.0
2019-11-22 12:35:00,119.48,119.51,119.44,119.48,8900.0,114.3655,114.3942,114.3272,114.3655,8900.0
2019-11-22 12:40:00,119.47,119.49,119.4,119.45,7421.0,114.356,114.3751,114.289,114.3368,7421.0
2019-11-22 12:45:00,119.45,119.62,119.42,119.42,20061.0,114.3368,114.4995,114.3081,114.3081,20061.0
2019-11-22 12:50:00,119.42,119.53,119.36,119.49,12850.0,114.3081,114.4134,114.2507,114.3751,12850.0
2019-11-22 12:55:00,119.48,119.54,119.41,119.45,7828.0,114.3655,114.423,114.2985,114.3368,7828.0
2019-11-22 13:00:00,119.45,119.48,119.43,119.44,8704.0,114.3368,114.3655,114.3177,114.3272,8704.0
2019-11-22 13:05:00,119.44,119.55,119.43,119.55,6295.0,114.3272,114.4325,114.3177,114.4325,6295.0
2019-11-22 13:10:00,119.56,119.56,119.45,119.49,7999.0,114.4421,114.4421,114.3368,114.3751,7999.0
2019-11-22 13:15:00,119.5,119.51,119.39,119.39,7581.0,114.3847,114.3942,114.2794,114.2794,7581.0
2019-11-22 13:20:00,119.4,119.54,119.39,119.45,8364.0,114.289,114.423,114.2794,114.3368,8364.0
2019-11-22 13:25:00,119.45,119.59,119.24,119.27,17024.0,114.3368,114.4708,114.1358,114.1645,17024.0
2019-11-22 13:30:00,119.28,119.41,119.18,119.31,13482.0,114.1741,114.2985,114.0784,114.2028,13482.0
2019-11-22 13:35:00,119.35,119.4,119.25,119.25,8573.0,114.2411,114.289,114.1454,114.1454,8573.0
2019-11-22 13:40:00,119.31,119.39,119.3,119.36,7523.0,114.2028,114.2794,114.1932,114.2507,7523.0
2019-11-22 13:45:00,119.35,119.4,119.32,119.34,8275.0,114.2411,114.289,114.2124,114.2315,8275.0
2019-11-22 13:50:00,119.31,119.4,119.28,119.33,8833.0,114.2028,114.289,114.1741,114.2219,8833.0
2019-11-22 13:55:00,119.32,119.48,119.25,119.46,17937.0,114.2124,114.3655,114.1454,114.3464,17937.0
2019-11-22 14:00:00,119.48,119.56,119.39,119.41,16042.0,114.3655,114.4421,114.2794,114.2985,16042.0
2019-11-22 14:05:00,119.41,119.56,119.39,119.52,12334.0,114.2985,114.4421,114.2794,114.4038,12334.0
2019-11-22 14:10:00,119.52,119.56,119.41,119.48,17632.0,114.4038,114.4421,114.2985,114.3655,17632.0
2019-11-22 14:15:00,119.48,119.8,119.47,119.8,9963.0,114.3655,114.6718,114.356,114.6718,9963.0
2019-11-22 14:20:00,119.78,119.83,119.69,119.72,16132.0,114.6527,114.7005,114.5665,114.5953,16132.0
2019-11-22 14:25:00,119.71,119.8,119.7,119.71,12662.0,114.5857,114.6718,114.5761,114.5857,12662.0
2019-11-22 14:30:00,119.7,119.91,119.68,119.89,16066.0,114.5761,114.7771,114.557,114.758,16066.0
2019-11-22 14:35:00,119.9,119.98,119.87,119.9,9265.0,114.7675,114.8441,114.7388,114.7675,9265.0
2019-11-22 14:40:00,119.88,119.92,119.84,119.88,13287.0,114.7484,114.7867,114.7101,114.7484,13287.0
2019-11-22 14:45:00,119.87,119.99,119.87,119.99,18347.0,114.7388,114.8537,114.7388,114.8537,18347.0
2019-11-22 14:50:00,119.98,120.19,119.95,120.15,20898.0,114.8441,115.0451,114.8154,115.0068,20898.0
2019-11-22 14:55:00,120.16,120.18,120.01,120.01,13220.0,115.0164,115.0356,114.8728,114.8728,13220.0
2019-11-22 15:00:00,120.03,120.14,120.02,120.07,11418.0,114.892,114.9973,114.8824,114.9303,11418.0
2019-11-22 15:05:00,120.06,120.12,119.98,120.12,10551.0,114.9207,114.9781,114.8441,114.9781,10551.0
2019-11-22 15:10:00,120.13,120.21,120.12,120.12,10806.0,114.9877,115.0643,114.9781,114.9781,10806.0
2019-11-22 15:15:00,120.13,120.25,120.13,120.25,11759.0,114.9877,115.1026,114.9877,115.1026,11759.0
2019-11-22 15:20:00,120.25,120.25,120.18,120.19,12338.0,115.1026,115.1026,115.0356,115.0451,12338.0
2019-11-22 15:25:00,120.21,120.26,120.17,120.19,15140.0,115.0643,115.1121,115.026,115.0451,15140.0
2019-11-22 15:30:00,120.17,120.17,120.1,120.15,12608.0,115.026,115.026,114.959,115.0068,12608.0
2019-11-22 15:35:00,120.14,120.2,120.1,120.1,19587.0,114.9973,115.0547,114.959,114.959,19587.0
2019-11-22 15:40:00,120.09,120.15,120.08,120.11,22140.0,114.9494,115.0068,114.9398,114.9686,22140.0
2019-11-22 15:45:00,120.11,120.11,119.92,119.94,25108.0,114.9686,114.9686,114.7867,114.8058,25108.0
2019-11-22 15:50:00,119.94,119.98,119.77,119.85,40284.0,114.8058,114.8441,114.6431,114.7197,40284.0
2019-11-22 15:55:00,119.85,119.89,119.77,119.81,55243.0,114.7197,114.758,114.6431,114.6814,55243.0
2019-11-25 09:30:00,120.74,120.89,120.25,120.86,36952.0,115.5716,115.7152,115.1026,115.6865,36952.0
2019-11-25 09:35:00,120.87,121.56,120.82,121.56,22635.0,115.696,116.3565,115.6482,116.3565,22635.0
2019-11-25 09:40:00,121.55,121.56,121.27,121.36,11685.0,116.3469,116.3565,116.0789,116.1651,11685.0
2019-11-25 09:45:00,121.33,121.58,121.24,121.47,19980.0,116.1363,116.3756,116.0502,116.2703,19980.0
2019-11-25 09:50:00,121.6,121.78,121.57,121.78,10098.0,116.3948,116.5671,116.3661,116.5671,10098.0
2019-11-25 09:55:00,121.78,121.97,121.74,121.74,16724.0,116.5671,116.7489,116.5288,116.5288,16724.0
2019-11-25 10:00:00,121.78,121.91,121.71,121.77,21910.0,116.5671,116.6915,116.5001,116.5575,21910.0
2019-11-25 10:05:00,121.77,121.79,121.51,121.77,28527.0,116.5575,116.5766,116.3086,116.5575,28527.0
2019-11-25 10:10:00,121.76,121.8,121.54,121.58,10187.0,116.5479,116.5862,116.3373,116.3756,10187.0
2019-11-25 10:15:00,121.56,121.56,121.31,121.44,21324.0,116.3565,116.3565,116.1172,116.2416,21324.0
2019-11-25 10:20:00,121.43,121.45,121.2,121.38,11480.0,116.2321,116.2512,116.0119,116.1842,11480.0
2019-11-25 10:25:00,121.39,121.49,121.33,121.34,11163.0,116.1938,116.2895,116.1363,116.1459,11163.0
2019-11-25 10:30:00,121.34,121.36,121.16,121.16,6275.0,116.1459,116.1651,115.9736,115.9736,6275.0
2019-11-25 10:35:00,121.17,121.19,121.03,121.11,5855.0,115.9832,116.0023,115.8492,115.9258,5855.0
2019-11-25 10:40:00,121.18,121.22,121.11,121.16,7698.0,115.9928,116.031,115.9258,115.9736,7698.0
2019-11-25 10:45:00,121.15,121.24,121.09,121.13,7416.0,115.964,116.0502,115.9066,115.9449,7416.0
2019-11-25 10:50:00,121.17,121.21,120.94,121.05,9197.0,115.9832,116.0215,115.763,115.8683,9197.0
2019-11-25 10:55:00,121.05,121.07,120.93,120.99,14411.0,115.8683,115.8875,115.7535,115.8109,14411.0
2019-11-25 11:00:00,120.98,120.99,120.83,120.84,5954.0,115.8013,115.8109,115.6577,115.6673,5954.0
2019-11-25 11:05:00,120.86,120.88,120.75,120.79,6204.0,115.6865,115.7056,115.5812,115.6195,6204.0
2019-11-25 11:10:00,120.73,120.76,120.68,120.69,7048.0,115.562,115.5907,115.5142,115.5237,7048.0
2019-11-25 11:15:00,120.71,120.73,120.62,120.7,7914.0,115.5429,115.562,115.4567,115.5333,7914.0
2019-11-25 11:20:00,120.73,120.9,120.73,120.9,6416.0,115.562,115.7247,115.562,115.7247,6416.0
2019-11-25 11:25:00,120.88,121.06,120.83,120.97,8841.0,115.7056,115.8779,115.6577,115.7917,8841.0
2019-11-25 11:30:00,120.96,121.0,120.93,120.96,3503.0,115.7822,115.8205,115.7535,115.7822,3503.0
2019-11-25 11:35:00,120.97,120.98,120.89,120.91,4599.0,115.7917,115.8013,115.7152,115.7343,4599.0
2019-11-25 11:40:00,120.9,120.91,120.82,120.91,8910.0,115.7247,115.7343,115.6482,115.7343,8910.0
2019-11-25 11:45:00,120.93,120.95,120.87,120.9,13327.0,115.7535,115.7726,115.696,115.7247,13327.0
2019-11-25 11:50:00,120.88,120.97,120.87,120.96,36684.0,115.7056,115.7917,115.696,115.7822,36684.0
2019-11-25 11:55:00,120.96,121.23,120.91,121.08,34192.0,115.7822,116.0406,115.7343,115.897,34192.0
2019-11-25 12:00:00,121.09,121.09,120.98,121.07,13612.0,115.9066,115.9066,115.8013,115.8875,13612.0
2019-11-25 12:05:00,121.07,121.08,120.99,121.02,7649.0,115.8875,115.897,115.8109,115.8396,7649.0
2019-11-25 12:10:00,121.02,121.07,120.94,121.01,6958.0,115.8396,115.8875,115.763,115.83,6958.0
2019-11-25 12:15:00,121.0,121.01,120.89,120.89,8408.0,115.8205,115.83,115.7152,115.7152,8408.0
2019-11-25 12:20:00,120.9,121.06,120.88,121.04,8586.0,115.7247,115.8779,115.7056,115.8588,8586.0
2019-11-25 12:25:00,121.03,121.07,120.92,120.94,5169.0,115.8492,115.8875,115.7439,115.763,5169.0
2019-11-25 12:30:00,120.93,120.95,120.79,120.81,3512.0,115.7535,115.7726,115.6195,115.6386,3512.0
2019-11-25 12:35:00,120.79,120.79,120.72,120.74,6002.0,115.6195,115.6195,115.5524,115.5716,6002.0
2019-11-25 12:40:00,120.73,120.73,120.61,120.62,6752.0,115.562,115.562,115.4472,115.4567,6752.0
2019-11-25 12:45:00,120.59,120.61,120.49,120.49,5567.0,115.428,115.4472,115.3323,115.3323,5567.0
2019-11-25 12:50:00,120.48,120.49,120.39,120.45,4881.0,115.3227,115.3323,115.2366,115.294,4881.0
2019-11-25 12:55:00,120.45,120.49,120.34,120.38,4964.0,115.294,115.3323,115.1887,115.227,4964.0
2019-11-25 13:00:00,120.38,120.45,120.34,120.38,11127.0,115.227,115.294,115.1887,115.227,11127.0
2019-11-25 13:05:00,120.37,120.43,120.19,120.19,5863.0,115.2174,115.2749,115.0451,115.0451,5863.0
2019-11-25 13:10:00,120.2,120.29,120.18,120.22,9752.0,115.0547,115.1409,115.0356,115.0739,9752.0
2019-11-25 13:15:00,120.22,120.22,120.11,120.14,7001.0,115.0739,115.0739,114.9686,114.9973,7001.0
2019-11-25 13:20:00,120.11,120.11,120.0,120.07,11570.0,114.9686,114.9686,114.8633,114.9303,11570.0
2019-11-25 13:25:00,120.1,120.23,120.1,120.2,7229.0,114.959,115.0834,114.959,115.0547,7229.0
2019-11-25 13:30:00,120.22,120.24,120.18,120.24,4511.0,115.0739,115.093,115.0356,115.093,4511.0
2019-11-25 13:35:00,120.28,120.28,120.18,120.2,5213.0,115.1313,115.1313,115.0356,115.0547,5213.0
2019-11-25 13:40:00,120.2,120.27,120.18,120.26,3695.0,115.0547,115.1217,115.0356,115.1121,3695.0
2019-11-25 13:45:00,120.24,120.24,120.12,120.13,5958.0,115.093,115.093,114.9781,114.9877,5958.0
2019-11-25 13:50:00,120.13,120.26,120.1,120.19,4239.0,114.9877,115.1121,114.959,115.0451,4239.0
2019-11-25 13:55:00,120.19,120.27,120.15,120.25,5001.0,115.0451,115.1217,115.0068,115.1026,5001.0
2019-11-25 14:00:00,120.28,120.47,120.23,120.45,12664.0,115.1313,115.3132,115.0834,115.294,12664.0
2019-11-25 14:05:00,120.47,120.48,120.42,120.43,4385.0,115.3132,115.3227,115.2653,115.2749,4385.0
2019-11-25 14:10:00,120.42,120.46,120.4,120.43,3624.0,115.2653,115.3036,115.2461,115.2749,3624.0
2019-11-25 14:15:00,120.43,120.51,120.42,120.45,5686.0,115.2749,115.3514,115.2653,115.294,5686.0
2019-11-25 14:20:00,120.47,120.57,120.46,120.55,10565.0,115.3132,115.4089,115.3036,115.3897,10565.0
2019-11-25 14:25:00,120.55,120.57,120.42,120.42,6120.0,115.3897,115.4089,115.2653,115.2653,6120.0
2019-11-25 14:30:00,120.41,120.49,120.39,120.48,6700.0,115.2557,115.3323,115.2366,115.3227,6700.0
2019-11-25 14:35:00,120.48,120.51,120.4,120.48,6925.0,115.3227,115.3514,115.2461,115.3227,6925.0
2019-11-25 14:40:00,120.49,120.49,120.29,120.29,6010.0,115.3323,115.3323,115.1409,115.1409,6010.0
2019-11-25 14:45:00,120.31,120.36,120.29,120.31,5253.0,115.16,115.2079,115.1409,115.16,5253.0
2019-11-25 14:50:00,120.3,120.48,120.26,120.48,7533.0,115.1504,115.3227,115.1121,115.3227,7533.0
2019-11-25 14:55:00,120.47,120.48,120.4,120.41,6232.0,115.3132,115.3227,115.2461,115.2557,6232.0
2019-11-25 15:00:00,120.41,120.44,120.34,120.43,8815.0,115.2557,115.2844,115.1887,115.2749,8815.0
2019-11-25 15:05:00,120.44,120.48,120.33,120.33,15518.0,115.2844,115.3227,115.1791,115.1791,15518.0
2019-11-25 15:10:00,120.34,120.36,120.28,120.32,10231.0,115.1887,115.2079,115.1313,115.1696,10231.0
2019-11-25 15:15:00,120.31,120.37,120.28,120.36,9972.0,115.16,115.2174,115.1313,115.2079,9972.0
2019-11-25 15:20:00,120.36,120.45,120.34,120.44,11522.0,115.2079,115.294,115.1887,115.2844,11522.0
2019-11-25 15:25:00,120.43,120.5,120.42,120.5,9947.0,115.2749,115.3419,115.2653,115.3419,9947.0
2019-11-25 15:30:00,120.51,120.54,120.47,120.51,12159.0,115.3514,115.3802,115.3132,115.3514,12159.0
2019-11-25 15:35:00,120.52,120.55,120.42,120.47,14071.0,115.361,115.3897,115.2653,115.3132,14071.0
2019-11-25 15:40:00,120.48,120.53,120.44,120.45,11934.0,115.3227,115.3706,115.2844,115.294,11934.0
2019-11-25 15:45:00,120.46,120.5,120.38,120.41,19081.0,115.3036,115.3419,115.227,115.2557,19081.0
2019-11-25 15:50:00,120.36,120.56,120.34,120.56,33949.0,115.2079,115.3993,115.1887,115.3993,33949.0
2019-11-25 15:55:00,120.56,120.66,120.51,120.61,82315.0,115.3993,115.495,115.3514,115.4472,82315.0
2019-11-26 09:30:00,120.91,121.38,120.8,121.38,37846.0,115.7343,116.1842,115.629,116.1842,37846.0
2019-11-26 09:35:00,121.38,121.41,120.99,121.08,16677.0,116.1842,116.2129,115.8109,115.897,16677.0
2019-11-26 09:40:00,121.15,121.18,120.96,121.06,14202.0,115.964,115.9928,115.7822,115.8779,14202.0
2019-11-26 09:45:00,121.0,121.06,120.89,121.0,5266.0,115.8205,115.8779,115.7152,115.8205,5266.0
2019-11-26 09:50:00,121.0,121.03,120.69,120.75,6882.0,115.8205,115.8492,115.5237,115.5812,6882.0
2019-11-26 09:55:00,120.72,120.81,120.52,120.81,16441.0,115.5524,115.6386,115.361,115.6386,16441.0
2019-11-26 10:00:00,120.82,121.0,120.5,120.5,20906.0,115.6482,115.8205,115.3419,115.3419,20906.0
2019-11-26 10:05:00,120.53,120.61,120.41,120.61,8583.0,115.3706,115.4472,115.2557,115.4472,8583.0
2019-11-26 10:10:00,120.61,120.67,120.48,120.51,4024.0,115.4472,115.5046,115.3227,115.3514,4024.0
2019-11-26 10:15:00,120.55,120.63,120.49,120.57,5132.0,115.3897,115.4663,115.3323,115.4089,5132.0
2019-11-26 10:20:00,120.55,120.74,120.44,120.44,5860.0,115.3897,115.5716,115.2844,115.2844,5860.0
2019-11-26 10:25:00,120.47,120.47,120.25,120.45,7323.0,115.3132,115.3132,115.1026,115.294,7323.0
2019-11-26 10:30:00,120.47,120.47,120.28,120.3,5628.0,115.3132,115.3132,115.1313,115.1504,5628.0
2019-11-26 10:35:00,120.3,120.45,120.28,120.43,7247.0,115.1504,115.294,115.1313,115.2749,7247.0
2019-11-26 10:40:00,120.43,120.47,120.3,120.31,7678.0,115.2749,115.3132,115.1504,115.16,7678.0
2019-11-26 10:45:00,120.33,120.56,120.33,120.49,28572.0,115.1791,115.3993,115.1791,115.3323,28572.0
2019-11-26 10:50:00,120.53,120.93,120.49,120.86,36503.0,115.3706,115.7535,115.3323,115.6865,36503.0
2019-11-26 10:55:00,120.84,121.12,120.84,121.04,8364.0,115.6673,115.9353,115.6673,115.8588,8364.0
2019-11-26 11:00:00,121.05,121.26,121.05,121.21,14739.0,115.8683,116.0693,115.8683,116.0215,14739.0
2019-11-26 11:05:00,121.22,121.26,121.03,121.09,10604.0,116.031,116.0693,115.8492,115.9066,10604.0
2019-11-26 11:10:00,121.09,121.17,121.05,121.16,9566.0,115.9066,115.9832,115.8683,115.9736,9566.0
2019-11-26 11:15:00,121.16,121.16,121.05,121.12,6883.0,115.9736,115.9736,115.8683,115.9353,6883.0
2019-11-26 11:20:00,121.13,121.44,121.12,121.42,9606.0,115.9449,116.2416,115.9353,116.2225,9606.0
2019-11-26 11:25:00,121.45,121.5,121.28,121.31,14470.0,116.2512,116.2991,116.0885,116.1172,14470.0
2019-11-26 11:30:00,121.31,121.42,121.31,121.35,6653.0,116.1172,116.2225,116.1172,116.1555,6653.0
2019-11-26 11:35:00,121.35,121.39,121.25,121.3,7900.0,116.1555,116.1938,116.0598,116.1076,7900.0
2019-11-26 11:40:00,121.29,121.33,121.26,121.27,7842.0,116.098,116.1363,116.0693,116.0789,7842.0
2019-11-26 11:45:00,121.25,121.57,121.25,121.46,9154.0,116.0598,116.3661,116.0598,116.2608,9154.0
2019-11-26 11:50:00,121.49,121.62,121.49,121.62,47181.0,116.2895,116.4139,116.2895,116.4139,47181.0
2019-11-26 11:55:00,121.61,121.63,121.36,121.4,9924.0,116.4044,116.4235,116.1651,116.2033,9924.0
2019-11-26 12:00:00,121.4,121.44,121.24,121.25,10039.0,116.2033,116.2416,116.0502,116.0598,10039.0
2019-11-26 12:05:00,121.25,121.34,121.22,121.33,4756.0,116.0598,116.1459,116.031,116.1363,4756.0
2019-11-26 12:10:00,121.33,121.38,121.28,121.38,6075.0,116.1363,116.1842,116.0885,116.1842,6075.0
2019-11-26 12:15:00,121.4,121.48,121.34,121.34,11864.0,116.2033,116.2799,116.1459,116.1459,11864.0
2019-11-26 12:20:00,121.34,121.4,121.34,121.38,4270.0,116.1459,116.2033,116.1459,116.1842,4270.0
2019-11-26 12:25:00,121.38,121.43,121.33,121.36,9249.0,116.1842,116.2321,116.1363,116.1651,9249.0
2019-11-26 12:30:00,121.36,121.45,121.33,121.43,5883.0,116.1651,116.2512,116.1363,116.2321,5883.0
2019-11-26 12:35:00,121.43,121.43,121.36,121.41,6247.0,116.2321,116.2321,116.1651,116.2129,6247.0
2019-11-26 12:40:00,121.39,121.41,121.34,121.36,7701.0,116.1938,116.2129,116.1459,116.1651,7701.0
2019-11-26 12:45:00,121.35,121.39,121.12,121.15,7141.0,116.1555,116.1938,115.9353,115.964,7141.0
2019-11-26 12:50:00,121.18,121.22,121.11,121.19,8208.0,115.9928,116.031,115.9258,116.0023,8208.0
2019-11-26 12:55:00,121.18,121.21,121.15,121.17,5931.0,115.9928,116.0215,115.964,115.9832,5931.0
2019-11-26 13:00:00,121.18,121.26,121.18,121.24,6360.0,115.9928,116.0693,115.9928,116.0502,6360.0
2019-11-26 13:05:00,121.22,121.33,121.16,121.2,10676.0,116.031,116.1363,115.9736,116.0119,10676.0
2019-11-26 13:10:00,121.19,121.26,121.17,121.22,5457.0,116.0023,116.0693,115.9832,116.031,5457.0
2019-11-26 13:15:00,121.23,121.28,121.19,121.28,7074.0,116.0406,116.0885,116.0023,116.0885,7074.0
2019-11-26 13:20:00,121.28,121.35,121.27,121.27,7879.0,116.0885,116.1555,116.0789,116.0789,7879.0
2019-11-26 13:25:00,121.27,121.37,121.24,121.33,6171.0,116.0789,116.1746,116.0502,116.1363,6171.0
2019-11-26 13:30:00,121.34,121.37,121.28,121.31,5954.0,116.1459,116.1746,116.0885,116.1172,5954.0
2019-11-26 13:35:00,121.33,121.33,121.24,121.29,5879.0,116.1363,116.1363,116.0502,116.098,5879.0
2019-11-26 13:40:00,121.3,121.31,121.25,121.27,7411.0,116.1076,116.1172,116.0598,116.0789,7411.0
2019-11-26 13:45:00,121.27,121.28,121.21,121.24,8194.0,116.0789,116.0885,116.0215,116.0502,8194.0
2019-11-26 13:50:00,121.26,121.27,121.21,121.24,5703.0,116.0693,116.0789,116.0215,116.0502,5703.0
2019-11-26 13:55:00,121.26,121.27,121.21,121.27,9423.0,116.0693,116.0789,116.0215,116.0789,9423.0
2019-11-26 14:00:00,121.28,121.29,121.21,121.24,7265.0,116.0885,116.098,116.0215,116.0502,7265.0
2019-11-26 14:05:00,121.24,121.24,121.21,121.22,7846.0,116.0502,116.0502,116.0215,116.031,7846.0
2019-11-26 14:10:00,121.23,121.25,121.21,121.24,5805.0,116.0406,116.0598,116.0215,116.0502,5805.0
2019-11-26 14:15:00,121.24,121.24,121.04,121.06,10766.0,116.0502,116.0502,115.8588,115.8779,10766.0
2019-11-26 14:20:00,121.04,121.04,120.85,120.87,5577.0,115.8588,115.8588,115.6769,115.696,5577.0
2019-11-26 14:25:00,120.82,120.85,120.64,120.64,7236.0,115.6482,115.6769,115.4759,115.4759,7236.0
2019-11-26 14:30:00,120.67,120.69,120.6,120.63,8129.0,115.5046,115.5237,115.4376,115.4663,8129.0
2019-11-26 14:35:00,120.62,120.66,120.59,120.59,10195.0,115.4567,115.495,115.428,115.428,10195.0
2019-11-26 14:40:00,120.59,120.62,120.57,120.6,5668.0,115.428,115.4567,115.4089,115.4376,5668.0
2019-11-26 14:45:00,120.62,120.74,120.62,120.74,11256.0,115.4567,115.5716,115.4567,115.5716,11256.0
2019-11-26 14:50:00,120.77,120.92,120.76,120.87,21197.0,115.6003,115.7439,115.5907,115.696,21197.0
2019-11-26 14:55:00,120.93,120.94,120.88,120.89,9304.0,115.7535,115.763,115.7056,115.7152,9304.0
2019-11-26 15:00:00,120.9,120.98,120.88,120.97,10797.0,115.7247,115.8013,115.7056,115.7917,10797.0
2019-11-26 15:05:00,120.97,121.0,120.91,120.93,18943.0,115.7917,115.8205,115.7343,115.7535,18943.0
2019-11-26 15:10:00,120.95,121.09,120.93,121.06,10012.0,115.7726,115.9066,115.7535,115.8779,10012.0
2019-11-26 15:15:00,121.08,121.22,121.08,121.22,13478.0,115.897,116.031,115.897,116.031,13478.0
2019-11-26 15:20:00,121.21,121.27,121.15,121.21,21855.0,116.0215,116.0789,115.964,116.0215,21855.0
2019-11-26 15:25:00,121.2,121.35,121.19,121.24,24167.0,116.0119,116.1555,116.0023,116.0502,24167.0
2019-11-26 15:30:00,121.23,121.44,121.21,121.44,47998.0,116.0406,116.2416,116.0215,116.2416,47998.0
2019-11-26 15:35:00,121.45,121.66,121.45,121.6,45840.0,116.2512,116.4522,116.2512,116.3948,45840.0
2019-11-26 15:40:00,121.6,121.71,121.53,121.66,37764.0,116.3948,116.5001,116.3278,116.4522,37764.0
2019-11-26 15:45:00,121.66,121.85,121.61,121.83,56902.0,116.4522,116.6341,116.4044,116.6149,56902.0
2019-11-26 15:50:00,121.84,122.0,121.84,121.98,121066.0,116.6245,116.7777,116.6245,116.7585,121066.0
2019-11-26 15:55:00,121.98,121.99,121.82,121.87,123768.0,116.7585,116.7681,116.6054,116.6532,123768.0
2019-11-27 09:30:00,122.14,122.92,122.13,122.38,26585.0,116.9117,117.6583,116.9021,117.1414,26585.0
2019-11-27 09:35:00,122.32,122.32,121.64,121.83,4346.0,117.084,117.084,116.4331,116.6149,4346.0
2019-11-27 09:40:00,121.71,121.81,121.5,121.63,3833.0,116.5001,116.5958,116.2991,116.4235,3833.0
2019-11-27 09:45:00,121.65,121.65,121.16,121.16,6884.0,116.4426,116.4426,115.9736,115.9736,6884.0
2019-11-27 09:50:00,121.13,121.38,121.13,121.23,11956.0,115.9449,116.1842,115.9449,116.0406,11956.0
2019-11-27 09:55:00,121.15,121.33,121.13,121.33,7062.0,115.964,116.1363,115.9449,116.1363,7062.0
2019-11-27 10:00:00,121.44,121.56,121.29,121.39,5810.0,116.2416,116.3565,116.098,116.1938,5810.0
2019-11-27 10:05:00,121.38,121.58,121.3,121.51,16270.0,116.1842,116.3756,116.1076,116.3086,16270.0
2019-11-27 10:10:00,121.48,121.57,121.31,121.57,4677.0,116.2799,116.3661,116.1172,116.3661,4677.0
2019-11-27 10:15:00,121.55,121.72,121.53,121.68,8778.0,116.3469,116.5096,116.3278,116.4714,8778.0
2019-11-27 10:20:00,121.71,121.86,121.67,121.72,11384.0,116.5001,116.6436,116.4618,116.5096,11384.0
2019-11-27 10:25:00,121.78,121.92,121.77,121.88,6902.0,116.5671,116.7011,116.5575,116.6628,6902.0
2019-11-27 10:30:00,121.91,122.04,121.85,122.04,8789.0,116.6915,116.8159,116.6341,116.8159,8789.0
2019-11-27 10:35:00,122.01,122.09,121.82,121.82,14687.0,116.7872,116.8638,116.6054,116.6054,14687.0
2019-11-27 10:40:00,121.85,122.04,121.85,122.04,6464.0,116.6341,116.8159,116.6341,116.8159,6464.0
2019-11-27 10:45:00,122.05,122.36,122.05,122.35,12116.0,116.8255,117.1222,116.8255,117.1127,12116.0
2019-11-27 10:50:00,122.35,122.44,122.31,122.37,12003.0,117.1127,117.1988,117.0744,117.1318,12003.0
2019-11-27 10:55:00,122.36,122.37,122.08,122.08,14644.0,117.1222,117.1318,116.8542,116.8542,14644.0
2019-11-27 11:00:00,122.06,122.27,122.04,122.27,8111.0,116.8351,117.0361,116.8159,117.0361,8111.0
2019-11-27 11:05:00,122.25,122.25,121.85,121.9,6415.0,117.017,117.017,116.6341,116.6819,6415.0
2019-11-27 11:10:00,121.87,121.87,121.39,121.4,14163.0,116.6532,116.6532,116.1938,116.2033,14163.0
2019-11-27 11:15:00,121.4,121.4,121.11,121.33,25710.0,116.2033,116.2033,115.9258,116.1363,25710.0
2019-11-27 11:20:00,121.35,121.35,121.09,121.09,21881.0,116.1555,116.1555,115.9066,115.9066,21881.0
2019-11-27 11:25:00,121.06,121.12,120.94,121.12,17893.0,115.8779,115.9353,115.763,115.9353,17893.0
2019-11-27 11:30:00,121.16,121.31,121.07,121.27,9135.0,115.9736,116.1172,115.8875,116.0789,9135.0
2019-11-27 11:35:00,121.27,121.33,121.12,121.12,7145.0,116.0789,116.1363,115.9353,115.9353,7145.0
2019-11-27 11:40:00,121.13,121.17,121.02,121.17,11935.0,115.9449,115.9832,115.8396,115.9832,11935.0
2019-11-27 11:45:00,121.17,121.27,121.16,121.27,10056.0,115.9832,116.0789,115.9736,116.0789,10056.0
2019-11-27 11:50:00,121.26,121.5,121.26,121.34,7555.0,116.0693,116.2991,116.0693,116.1459,7555.0
2019-11-27 11:55:00,121.33,121.62,121.33,121.62,22768.0,116.1363,116.4139,116.1363,116.4139,22768.0
2019-11-27 12:00:00,121.62,121.76,121.61,121.76,10956.0,116.4139,116.5479,116.4044,116.5479,10956.0
2019-11-27 12:05:00,121.74,121.87,121.72,121.75,7991.0,116.5288,116.6532,116.5096,116.5384,7991.0
2019-11-27 12:10:00,121.72,121.9,121.68,121.84,5372.0,116.5096,116.6819,116.4714,116.6245,5372.0
2019-11-27 12:15:00,121.84,121.91,121.8,121.83,11352.0,116.6245,116.6915,116.5862,116.6149,11352.0
2019-11-27 12:20:00,121.83,121.83,121.73,121.78,12776.0,116.6149,116.6149,116.5192,116.5671,12776.0
2019-11-27 12:25:00,121.78,121.86,121.76,121.84,6950.0,116.5671,116.6436,116.5479,116.6245,6950.0
2019-11-27 12:30:00,121.84,121.9,121.82,121.83,5912.0,116.6245,116.6819,116.6054,116.6149,5912.0
2019-11-27 12:35:00,121.82,121.83,121.76,121.82,5790.0,116.6054,116.6149,116.5479,116.6054,5790.0
2019-11-27 12:40:00,121.82,121.83,121.65,121.65,4250.0,116.6054,116.6149,116.4426,116.4426,4250.0
2019-11-27 12:45:00,121.65,121.65,121.58,121.64,3507.0,116.4426,116.4426,116.3756,116.4331,3507.0
2019-11-27 12:50:00,121.65,121.78,121.62,121.7,7655.0,116.4426,116.5671,116.4139,116.4905,7655.0
2019-11-27 12:55:00,121.69,121.72,121.67,121.69,2585.0,116.4809,116.5096,116.4618,116.4809,2585.0
2019-11-27 13:00:00,121.69,121.81,121.67,121.8,3920.0,116.4809,116.5958,116.4618,116.5862,3920.0
2019-11-27 13:05:00,121.79,121.99,121.79,121.98,13217.0,116.5766,116.7681,116.5766,116.7585,13217.0
2019-11-27 13:10:00,122.0,122.0,121.91,121.99,6942.0,116.7777,116.7777,116.6915,116.7681,6942.0
2019-11-27 13:15:00,121.99,122.0,121.95,121.99,19416.0,116.7681,116.7777,116.7298,116.7681,19416.0
2019-11-27 13:20:00,121.99,122.18,121.98,122.18,10452.0,116.7681,116.95,116.7585,116.95,10452.0
2019-11-27 13:25:00,122.18,122.23,122.14,122.21,6857.0,116.95,116.9978,116.9117,116.9787,6857.0
2019-11-27 13:30:00,122.21,122.24,122.09,122.11,27034.0,116.9787,117.0074,116.8638,116.8829,27034.0
2019-11-27 13:35:00,122.12,122.18,122.04,122.12,9225.0,116.8925,116.95,116.8159,116.8925,9225.0
2019-11-27 13:40:00,122.15,122.19,122.07,122.1,8639.0,116.9212,116.9595,116.8447,116.8734,8639.0
2019-11-27 13:45:00,122.1,122.17,122.08,122.17,3362.0,116.8734,116.9404,116.8542,116.9404,3362.0
2019-11-27 13:50:00,122.19,122.19,122.07,122.12,8964.0,116.9595,116.9595,116.8447,116.8925,8964.0
2019-11-27 13:55:00,122.1,122.11,121.88,121.88,8678.0,116.8734,116.8829,116.6628,116.6628,8678.0
2019-11-27 14:00:00,121.88,121.96,121.87,121.94,5826.0,116.6628,116.7394,116.6532,116.7202,5826.0
2019-11-27 14:05:00,121.94,121.96,121.84,121.91,8839.0,116.7202,116.7394,116.6245,116.6915,8839.0
2019-11-27 14:10:00,121.96,121.97,121.87,121.87,5455.0,116.7394,116.7489,116.6532,116.6532,5455.0
2019-11-27 14:15:00,121.94,121.94,121.78,121.79,7423.0,116.7202,116.7202,116.5671,116.5766,7423.0
2019-11-27 14:20:00,121.8,121.85,121.78,121.81,7107.0,116.5862,116.6341,116.5671,116.5958,7107.0
2019-11-27 14:25:00,121.81,121.82,121.74,121.8,5096.0,116.5958,116.6054,116.5288,116.5862,5096.0
2019-11-27 14:30:00,121.81,121.85,121.71,121.73,7973.0,116.5958,116.6341,116.5001,116.5192,7973.0
2019-11-27 14:35:00,121.73,121.75,121.67,121.74,6077.0,116.5192,116.5384,116.4618,116.5288,6077.0
2019-11-27 14:40:00,121.73,121.73,121.68,121.7,4909.0,116.5192,116.5192,116.4714,116.4905,4909.0
2019-11-27 14:45:00,121.69,121.71,121.64,121.71,6427.0,116.4809,116.5001,116.4331,116.5001,6427.0
2019-11-27 14:50:00,121.7,121.7,121.61,121.65,8563.0,116.4905,116.4905,116.4044,116.4426,8563.0
2019-11-27 14:55:00,121.66,121.76,121.66,121.76,10748.0,116.4522,116.5479,116.4522,116.5479,10748.0
2019-11-27 15:00:00,121.78,121.97,121.76,121.91,12506.0,116.5671,116.7489,116.5479,116.6915,12506.0
2019-11-27 15:05:00,121.91,121.91,121.86,121.88,9305.0,116.6915,116.6915,116.6436,116.6628,9305.0
2019-11-27 15:10:00,121.88,121.9,121.78,121.82,6118.0,116.6628,116.6819,116.5671,116.6054,6118.0
2019-11-27 15:15:00,121.84,121.84,121.75,121.78,8688.0,116.6245,116.6245,116.5384,116.5671,8688.0
2019-11-27 15:20:00,121.79,121.8,121.74,121.75,6689.0,116.5766,116.5862,116.5288,116.5384,6689.0
2019-11-27 15:25:00,121.76,121.76,121.65,121.69,9865.0,116.5479,116.5479,116.4426,116.4809,9865.0
2019-11-27 15:30:00,121.69,121.7,121.59,121.67,15597.0,116.4809,116.4905,116.3852,116.4618,15597.0
2019-11-27 15:35:00,121.68,121.72,121.63,121.7,24735.0,116.4714,116.5096,116.4235,116.4905,24735.0
2019-11-27 15:40:00,121.71,121.81,121.7,121.8,20179.0,116.5001,116.5958,116.4905,116.5862,20179.0
2019-11-27 15:45:00,121.79,121.81,121.73,121.73,21656.0,116.5766,116.5958,116.5192,116.5192,21656.0
2019-11-27 15:50:00,121.73,121.75,121.6,121.67,28303.0,116.5192,116.5384,116.3948,116.4618,28303.0
2019-11-27 15:55:00,121.65,121.68,121.55,121.63,77227.0,116.4426,116.4714,116.3469,116.4235,77227.0
2019-11-29 09:30:00,121.29,121.82,120.77,121.06,59931.0,116.098,116.6054,115.6003,115.8779,59931.0
2019-11-29 09:35:00,121.18,121.21,120.56,120.74,20142.0,115.9928,116.0215,115.3993,115.5716,20142.0
2019-11-29 09:40:00,120.73,120.96,120.56,120.84,27548.0,115.562,115.7822,115.3993,115.6673,27548.0
2019-11-29 09:45:00,120.84,120.99,120.76,120.96,12329.0,115.6673,115.8109,115.5907,115.7822,12329.0
2019-11-29 09:50:00,120.97,120.99,120.67,120.79,13208.0,115.7917,115.8109,115.5046,115.6195,13208.0
2019-11-29 09:55:00,120.82,121.23,120.77,121.15,10032.0,115.6482,116.0406,115.6003,115.964,10032.0
2019-11-29 10:00:00,121.13,121.36,121.02,121.26,13324.0,115.9449,116.1651,115.8396,116.0693,13324.0
2019-11-29 10:05:00,121.25,121.48,121.24,121.42,10556.0,116.0598,116.2799,116.0502,116.2225,10556.0
2019-11-29 10:10:00,121.4,121.44,121.27,121.33,12808.0,116.2033,116.2416,116.0789,116.1363,12808.0
2019-11-29 10:15:00,121.35,121.4,121.18,121.34,22309.0,116.1555,116.2033,115.9928,116.1459,22309.0
2019-11-29 10:20:00,121.34,121.38,121.07,121.25,17733.0,116.1459,116.1842,115.8875,116.0598,17733.0
2019-11-29 10:25:00,121.25,121.37,121.23,121.3,7780.0,116.0598,116.1746,116.0406,116.1076,7780.0
2019-11-29 10:30:00,121.33,121.34,121.15,121.18,7311.0,116.1363,116.1459,115.964,115.9928,7311.0
2019-11-29 10:35:00,121.19,121.35,121.16,121.33,5819.0,116.0023,116.1555,115.9736,116.1363,5819.0
2019-11-29 10:40:00,121.31,121.41,121.21,121.4,10680.0,116.1172,116.2129,116.0215,116.2033,10680.0
2019-11-29 10:45:00,121.41,121.59,121.35,121.5,6944.0,116.2129,116.3852,116.1555,116.2991,6944.0
2019-11-29 10:50:00,121.44,121.44,121.34,121.38,8033.0,116.2416,116.2416,116.1459,116.1842,8033.0
2019-11-29 10:55:00,121.38,121.38,121.24,121.3,11766.0,116.1842,116.1842,116.0502,116.1076,11766.0
2019-11-29 11:00:00,121.34,121.46,121.29,121.46,11314.0,116.1459,116.2608,116.098,116.2608,11314.0
2019-11-29 11:05:00,121.44,121.44,120.94,121.04,10821.0,116.2416,116.2416,115.763,115.8588,10821.0
2019-11-29 11:10:00,121.09,121.13,121.01,121.04,5892.0,115.9066,115.9449,115.83,115.8588,5892.0
2019-11-29 11:15:00,121.04,121.18,121.04,121.18,5230.0,115.8588,115.9928,115.8588,115.9928,5230.0
2019-11-29 11:20:00,121.19,121.2,121.12,121.13,7608.0,116.0023,116.0119,115.9353,115.9449,7608.0
2019-11-29 11:25:00,121.11,121.13,121.06,121.08,5137.0,115.9258,115.9449,115.8779,115.897,5137.0
2019-11-29 11:30:00,121.07,121.1,120.97,120.98,4986.0,115.8875,115.9162,115.7917,115.8013,4986.0
2019-11-29 11:35:00,120.98,121.19,120.97,121.19,12496.0,115.8013,116.0023,115.7917,116.0023,12496.0
2019-11-29 11:40:00,121.21,121.21,120.88,120.89,15953.0,116.0215,116.0215,115.7056,115.7152,15953.0
2019-11-29 11:45:00,120.87,120.87,120.65,120.74,9591.0,115.696,115.696,115.4854,115.5716,9591.0
2019-11-29 11:50:00,120.77,120.92,120.69,120.85,9243.0,115.6003,115.7439,115.5237,115.6769,9243.0
2019-11-29 11:55:00,120.88,121.14,120.81,121.11,16523.0,115.7056,115.9545,115.6386,115.9258,16523.0
2019-11-29 12:00:00,121.12,121.12,121.0,121.01,7312.0,115.9353,115.9353,115.8205,115.83,7312.0
2019-11-29 12:05:00,121.02,121.08,120.99,121.01,6319.0,115.8396,115.897,115.8109,115.83,6319.0
2019-11-29 12:10:00,121.04,121.06,120.84,120.9,6495.0,115.8588,115.8779,115.6673,115.7247,6495.0
2019-11-29 12:15:00,120.9,120.93,120.75,120.79,9467.0,115.7247,115.7535,115.5812,115.6195,9467.0
2019-11-29 12:20:00,120.79,120.94,120.79,120.83,19132.0,115.6195,115.763,115.6195,115.6577,19132.0
2019-11-29 12:25:00,120.84,120.88,120.55,120.6,26271.0,115.6673,115.7056,115.3897,115.4376,26271.0
2019-11-29 12:30:00,120.62,120.63,120.4,120.42,17545.0,115.4567,115.4663,115.2461,115.2653,17545.0
2019-11-29 12:35:00,120.42,120.53,120.25,120.28,20005.0,115.2653,115.3706,115.1026,115.1313,20005.0
2019-11-29 12:40:00,120.29,120.32,120.1,120.12,17418.0,115.1409,115.1696,114.959,114.9781,17418.0
2019-11-29 12:45:00,120.14,120.29,120.14,120.17,17494.0,114.9973,115.1409,114.9973,115.026,17494.0
2019-11-29 12:50:00,120.17,120.46,120.17,120.45,19088.0,115.026,115.3036,115.026,115.294,19088.0
2019-11-29 12:55:00,120.45,120.6,120.22,120.44,58332.0,115.294,115.4376,115.0739,115.2844,58332.0
2019-12-02 09:30:00,120.87,121.5,120.76,120.96,48089.0,115.696,116.2991,115.5907,115.7822,48089.0
2019-12-02 09:35:00,121.05,121.31,120.81,121.09,14148.0,115.8683,116.1172,115.6386,115.9066,14148.0
2019-12-02 09:40:00,121.05,121.21,120.73,120.87,27908.0,115.8683,116.0215,115.562,115.696,27908.0
2019-12-02 09:45:00,120.94,121.12,120.64,120.65,12350.0,115.763,115.9353,115.4759,115.4854,12350.0
2019-12-02 09:50:00,120.67,120.8,120.45,120.75,24179.0,115.5046,115.629,115.294,115.5812,24179.0
2019-12-02 09:55:00,120.76,120.91,120.52,120.55,24951.0,115.5907,115.7343,115.361,115.3897,24951.0
2019-12-02 10:00:00,120.5,120.58,120.07,120.07,11767.0,115.3419,115.4184,114.9303,114.9303,11767.0
2019-12-02 10:05:00,120.11,120.11,119.71,119.93,18756.0,114.9686,114.9686,114.5857,114.7963,18756.0
2019-12-02 10:10:00,119.91,120.37,119.91,120.37,11348.0,114.7771,115.2174,114.7771,115.2174,11348.0
2019-12-02 10:15:00,120.34,120.4,120.14,120.14,6139.0,115.1887,115.2461,114.9973,114.9973,6139.0
2019-12-02 10:20:00,120.15,120.28,120.01,120.05,6912.0,115.0068,115.1313,114.8728,114.9111,6912.0
2019-12-02 10:25:00,120.03,120.4,120.03,120.28,8302.0,114.892,115.2461,114.892,115.1313,8302.0
2019-12-02 10:30:00,120.36,120.36,119.98,120.06,8877.0,115.2079,115.2079,114.8441,114.9207,8877.0
2019-12-02 10:35:00,120.03,120.03,119.63,119.86,13759.0,114.892,114.892,114.5091,114.7293,13759.0
2019-12-02 10:40:00,119.88,120.03,119.77,119.97,7445.0,114.7484,114.892,114.6431,114.8346,7445.0
2019-12-02 10:45:00,119.95,119.97,119.79,119.84,11325.0,114.8154,114.8346,114.6623,114.7101,11325.0
2019-12-02 10:50:00,119.83,119.85,119.48,119.48,8119.0,114.7005,114.7197,114.3655,114.3655,8119.0
2019-12-02 10:55:00,119.48,119.53,119.25,119.36,12942.0,114.3655,114.4134,114.1454,114.2507,12942.0
2019-12-02 11:00:00,119.36,119.37,119.09,119.14,13650.0,114.2507,114.2602,113.9922,114.0401,13650.0
2019-12-02 11:05:00,119.11,119.18,118.92,119.02,13802.0,114.0114,114.0784,113.8295,113.9252,13802.0
2019-12-02 11:10:00,119.0,119.06,118.81,118.96,15746.0,113.9061,113.9635,113.7242,113.8678,15746.0
2019-12-02 11:15:00,118.93,119.0,118.84,118.98,10404.0,113.8391,113.9061,113.7529,113.8869,10404.0
2019-12-02 11:20:00,119.0,119.2,119.0,119.11,9678.0,113.9061,114.0975,113.9061,114.0114,9678.0
2019-12-02 11:25:00,119.13,119.27,119.11,119.13,7396.0,114.0305,114.1645,114.0114,114.0305,7396.0
2019-12-02 11:30:00,119.12,119.12,118.98,119.09,9811.0,114.0209,114.0209,113.8869,113.9922,9811.0
2019-12-02 11:35:00,119.09,119.35,119.05,119.29,11557.0,113.9922,114.2411,113.9539,114.1837,11557.0
2019-12-02 11:40:00,119.31,119.42,119.23,119.42,7198.0,114.2028,114.3081,114.1262,114.3081,7198.0
2019-12-02 11:45:00,119.43,119.49,119.32,119.47,6209.0,114.3177,114.3751,114.2124,114.356,6209.0
2019-12-02 11:50:00,119.51,119.68,119.5,119.57,13786.0,114.3942,114.557,114.3847,114.4517,13786.0
2019-12-02 11:55:00,119.54,119.54,119.37,119.37,5671.0,114.423,114.423,114.2602,114.2602,5671.0
2019-12-02 12:00:00,119.37,119.49,119.36,119.49,4591.0,114.2602,114.3751,114.2507,114.3751,4591.0
2019-12-02 12:05:00,119.46,119.55,119.45,119.51,4145.0,114.3464,114.4325,114.3368,114.3942,4145.0
2019-12-02 12:10:00,119.51,119.53,119.36,119.37,3565.0,114.3942,114.4134,114.2507,114.2602,3565.0
2019-12-02 12:15:00,119.41,119.42,119.32,119.4,4968.0,114.2985,114.3081,114.2124,114.289,4968.0
2019-12-02 12:20:00,119.45,119.45,119.32,119.39,5210.0,114.3368,114.3368,114.2124,114.2794,5210.0
2019-12-02 12:25:00,119.39,119.5,119.3,119.49,7284.0,114.2794,114.3847,114.1932,114.3751,7284.0
2019-12-02 12:30:00,119.48,119.48,119.28,119.28,4753.0,114.3655,114.3655,114.1741,114.1741,4753.0
2019-12-02 12:35:00,119.29,119.34,119.24,119.27,5541.0,114.1837,114.2315,114.1358,114.1645,5541.0
2019-12-02 12:40:00,119.27,119.37,119.24,119.31,10527.0,114.1645,114.2602,114.1358,114.2028,10527.0
2019-12-02 12:45:00,119.31,119.31,119.14,119.2,5756.0,114.2028,114.2028,114.0401,114.0975,5756.0
2019-12-02 12:50:00,119.18,119.19,119.1,119.19,11708.0,114.0784,114.0879,114.0018,114.0879,11708.0
2019-12-02 12:55:00,119.19,119.23,119.11,119.12,5358.0,114.0879,114.1262,114.0114,114.0209,5358.0
2019-12-02 13:00:00,119.14,119.24,119.08,119.23,5042.0,114.0401,114.1358,113.9827,114.1262,5042.0
2019-12-02 13:05:00,119.22,119.36,119.21,119.34,7138.0,114.1167,114.2507,114.1071,114.2315,7138.0
2019-12-02 13:10:00,119.35,119.37,119.32,119.34,5384.0,114.2411,114.2602,114.2124,114.2315,5384.0
2019-12-02 13:15:00,119.34,119.41,119.31,119.39,6349.0,114.2315,114.2985,114.2028,114.2794,6349.0
2019-12-02 13:20:00,119.4,119.51,119.29,119.51,27933.0,114.289,114.3942,114.1837,114.3942,27933.0
2019-12-02 13:25:00,119.54,119.75,119.5,119.75,10180.0,114.423,114.624,114.3847,114.624,10180.0
2019-12-02 13:30:00,119.76,119.79,119.67,119.68,7623.0,114.6335,114.6623,114.5474,114.557,7623.0
2019-12-02 13:35:00,119.66,119.73,119.58,119.6,2443.0,114.5378,114.6048,114.4612,114.4804,2443.0
2019-12-02 13:40:00,119.63,119.63,119.55,119.56,3975.0,114.5091,114.5091,114.4325,114.4421,3975.0
2019-12-02 13:45:00,119.58,119.62,119.56,119.62,6407.0,114.4612,114.4995,114.4421,114.4995,6407.0
2019-12-02 13:50:00,119.6,119.78,119.59,119.77,14682.0,114.4804,114.6527,114.4708,114.6431,14682.0
2019-12-02 13:55:00,119.79,119.84,119.75,119.76,11231.0,114.6623,114.7101,114.624,114.6335,11231.0
2019-12-02 14:00:00,119.78,119.88,119.76,119.83,5170.0,114.6527,114.7484,114.6335,114.7005,5170.0
2019-12-02 14:05:00,119.82,119.91,119.79,119.79,6372.0,114.691,114.7771,114.6623,114.6623,6372.0
2019-12-02 14:10:00,119.83,119.91,119.79,119.9,7453.0,114.7005,114.7771,114.6623,114.7675,7453.0
2019-12-02 14:15:00,119.9,119.98,119.9,119.98,3912.0,114.7675,114.8441,114.7675,114.8441,3912.0
2019-12-02 14:20:00,120.0,120.06,119.97,120.02,5915.0,114.8633,114.9207,114.8346,114.8824,5915.0
2019-12-02 14:25:00,120.01,120.02,119.95,119.99,4941.0,114.8728,114.8824,114.8154,114.8537,4941.0
2019-12-02 14:30:00,120.0,120.01,119.9,119.95,57995.0,114.8633,114.8728,114.7675,114.8154,57995.0
2019-12-02 14:35:00,119.95,120.06,119.92,120.02,7721.0,114.8154,114.9207,114.7867,114.8824,7721.0
2019-12-02 14:40:00,120.02,120.05,119.96,120.0,9499.0,114.8824,114.9111,114.825,114.8633,9499.0
2019-12-02 14:45:00,120.01,120.04,119.96,119.97,7918.0,114.8728,114.9016,114.825,114.8346,7918.0
2019-12-02 14:50:00,119.97,119.97,119.77,119.8,10247.0,114.8346,114.8346,114.6431,114.6718,10247.0
2019-12-02 14:55:00,119.8,119.88,119.78,119.78,3968.0,114.6718,114.7484,114.6527,114.6527,3968.0
2019-12-02 15:00:00,119.78,119.84,119.73,119.83,12999.0,114.6527,114.7101,114.6048,114.7005,12999.0
2019-12-02 15:05:00,119.82,119.84,119.67,119.7,10838.0,114.691,114.7101,114.5474,114.5761,10838.0
2019-12-02 15:10:00,119.7,119.7,119.55,119.58,9050.0,114.5761,114.5761,114.4325,114.4612,9050.0
2019-12-02 15:15:00,119.58,119.7,119.58,119.7,6032.0,114.4612,114.5761,114.4612,114.5761,6032.0
2019-12-02 15:20:00,119.7,119.7,119.57,119.63,11872.0,114.5761,114.5761,114.4517,114.5091,11872.0
2019-12-02 15:25:00,119.63,119.68,119.59,119.63,6097.0,114.5091,114.557,114.4708,114.5091,6097.0
2019-12-02 15:30:00,119.62,119.65,119.52,119.61,9613.0,114.4995,114.5283,114.4038,114.49,9613.0
2019-12-02 15:35:00,119.61,119.75,119.58,119.7,22328.0,114.49,114.624,114.4612,114.5761,22328.0
2019-12-02 15:40:00,119.69,119.77,119.65,119.77,15594.0,114.5665,114.6431,114.5283,114.6431,15594.0
2019-12-02 15:45:00,119.78,119.8,119.72,119.76,18807.0,114.6527,114.6718,114.5953,114.6335,18807.0
2019-12-02 15:50:00,119.75,119.77,119.64,119.74,31247.0,114.624,114.6431,114.5187,114.6144,31247.0
2019-12-02 15:55:00,119.73,119.95,119.72,119.94,132871.0,114.6048,114.8154,114.5953,114.8058,132871.0
2019-12-03 09:30:00,119.64,120.09,119.26,120.01,61503.0,114.5187,114.9494,114.1549,114.8728,61503.0
2019-12-03 09:35:00,119.94,120.3,119.84,120.05,24015.0,114.8058,115.1504,114.7101,114.9111,24015.0
2019-12-03 09:40:00,120.05,120.41,120.05,120.14,11606.0,114.9111,115.2557,114.9111,114.9973,11606.0
2019-12-03 09:45:00,120.16,120.3,119.96,120.11,16664.0,115.0164,115.1504,114.825,114.9686,16664.0
2019-12-03 09:50:00,120.0,120.39,119.96,120.39,11977.0,114.8633,115.2366,114.825,115.2366,11977.0
2019-12-03 09:55:00,120.37,120.48,120.3,120.48,9968.0,115.2174,115.3227,115.1504,115.3227,9968.0
2019-12-03 10:00:00,120.47,120.52,120.29,120.29,20070.0,115.3132,115.361,115.1409,115.1409,20070.0
2019-12-03 10:05:00,120.31,120.43,120.14,120.14,25141.0,115.16,115.2749,114.9973,114.9973,25141.0
2019-12-03 10:10:00,120.16,120.23,120.05,120.12,8372.0,115.0164,115.0834,114.9111,114.9781,8372.0
2019-12-03 10:15:00,120.1,120.6,120.07,120.56,7084.0,114.959,115.4376,114.9303,115.3993,7084.0
2019-12-03 10:20:00,120.57,120.67,120.46,120.56,10032.0,115.4089,115.5046,115.3036,115.3993,10032.0
2019-12-03 10:25:00,120.54,120.6,120.48,120.58,4425.0,115.3802,115.4376,115.3227,115.4184,4425.0
2019-12-03 10:30:00,120.55,120.76,120.48,120.74,19572.0,115.3897,115.5907,115.3227,115.5716,19572.0
2019-12-03 10:35:00,120.73,120.79,120.55,120.79,8170.0,115.562,115.6195,115.3897,115.6195,8170.0
2019-12-03 10:40:00,120.78,120.78,120.48,120.59,29715.0,115.6099,115.6099,115.3227,115.428,29715.0
2019-12-03 10:45:00,120.59,120.64,120.36,120.38,3634.0,115.428,115.4759,115.2079,115.227,3634.0
2019-12-03 10:50:00,120.33,120.33,120.17,120.22,4316.0,115.1791,115.1791,115.026,115.0739,4316.0
2019-12-03 10:55:00,120.23,120.38,120.16,120.36,8119.0,115.0834,115.227,115.0164,115.2079,8119.0
2019-12-03 11:00:00,120.35,120.35,120.0,120.07,14564.0,115.1983,115.1983,114.8633,114.9303,14564.0
2019-12-03 11:05:00,120.08,120.22,119.99,120.22,24425.0,114.9398,115.0739,114.8537,115.0739,24425.0
2019-12-03 11:10:00,120.25,120.47,120.23,120.46,6532.0,115.1026,115.3132,115.0834,115.3036,6532.0
2019-12-03 11:15:00,120.48,120.63,120.43,120.47,12816.0,115.3227,115.4663,115.2749,115.3132,12816.0
2019-12-03 11:20:00,120.4,120.46,120.32,120.34,4083.0,115.2461,115.3036,115.1696,115.1887,4083.0
2019-12-03 11:25:00,120.31,120.42,120.27,120.29,5656.0,115.16,115.2653,115.1217,115.1409,5656.0
2019-12-03 11:30:00,120.26,120.26,120.12,120.14,3738.0,115.1121,115.1121,114.9781,114.9973,3738.0
2019-12-03 11:35:00,120.11,120.27,120.08,120.21,7192.0,114.9686,115.1217,114.9398,115.0643,7192.0
2019-12-03 11:40:00,120.23,120.3,120.21,120.21,4977.0,115.0834,115.1504,115.0643,115.0643,4977.0
2019-12-03 11:45:00,120.22,120.29,120.2,120.21,3844.0,115.0739,115.1409,115.0547,115.0643,3844.0
2019-12-03 11:50:00,120.24,120.27,120.08,120.08,6920.0,115.093,115.1217,114.9398,114.9398,6920.0
2019-12-03 11:55:00,120.09,120.3,120.09,120.3,10087.0,114.9494,115.1504,114.9494,115.1504,10087.0
2019-12-03 12:00:00,120.26,120.3,120.12,120.16,17318.0,115.1121,115.1504,114.9781,115.0164,17318.0
2019-12-03 12:05:00,120.1,120.2,119.99,120.0,22264.0,114.959,115.0547,114.8537,114.8633,22264.0
2019-12-03 12:10:00,120.0,120.1,119.88,119.92,21172.0,114.8633,114.959,114.7484,114.7867,21172.0
2019-12-03 12:15:00,119.91,119.95,119.8,119.85,5723.0,114.7771,114.8154,114.6718,114.7197,5723.0
2019-12-03 12:20:00,119.8,120.2,119.78,120.2,17556.0,114.6718,115.0547,114.6527,115.0547,17556.0
2019-12-03 12:25:00,120.2,120.27,120.13,120.27,14321.0,115.0547,115.1217,114.9877,115.1217,14321.0
2019-12-03 12:30:00,120.28,120.3,120.16,120.19,5668.0,115.1313,115.1504,115.0164,115.0451,5668.0
2019-12-03 12:35:00,120.25,120.27,120.21,120.26,5150.0,115.1026,115.1217,115.0643,115.1121,5150.0
2019-12-03 12:40:00,120.26,120.29,120.2,120.25,13646.0,115.1121,115.1409,115.0547,115.1026,13646.0
2019-12-03 12:45:00,120.27,120.32,120.25,120.32,5323.0,115.1217,115.1696,115.1026,115.1696,5323.0
2019-12-03 12:50:00,120.3,120.35,120.23,120.23,22362.0,115.1504,115.1983,115.0834,115.0834,22362.0
2019-12-03 12:55:00,120.21,120.34,120.21,120.33,10616.0,115.0643,115.1887,115.0643,115.1791,10616.0
2019-12-03 13:00:00,120.33,120.36,120.17,120.17,17846.0,115.1791,115.2079,115.026,115.026,17846.0
2019-12-03 13:05:00,120.16,120.23,120.08,120.09,7382.0,115.0164,115.0834,114.9398,114.9494,7382.0
2019-12-03 13:10:00,120.07,120.23,120.06,120.13,22593.0,114.9303,115.0834,114.9207,114.9877,22593.0
2019-12-03 13:15:00,120.12,120.17,120.08,120.15,15668.0,114.9781,115.026,114.9398,115.0068,15668.0
2019-12-03 13:20:00,120.14,120.17,120.08,120.14,11082.0,114.9973,115.026,114.9398,114.9973,11082.0
2019-12-03 13:25:00,120.14,120.22,120.12,120.22,20092.0,114.9973,115.0739,114.9781,115.0739,20092.0
2019-12-03 13:30:00,120.23,120.45,120.23,120.39,7880.0,115.0834,115.294,115.0834,115.2366,7880.0
2019-12-03 13:35:00,120.43,120.46,120.33,120.44,15387.0,115.2749,115.3036,115.1791,115.2844,15387.0
2019-12-03 13:40:00,120.45,120.59,120.43,120.52,21834.0,115.294,115.428,115.2749,115.361,21834.0
2019-12-03 13:45:00,120.52,120.53,120.34,120.39,30302.0,115.361,115.3706,115.1887,115.2366,30302.0
2019-12-03 13:50:00,120.42,120.42,120.35,120.39,5606.0,115.2653,115.2653,115.1983,115.2366,5606.0
2019-12-03 13:55:00,120.39,120.49,120.39,120.48,7149.0,115.2366,115.3323,115.2366,115.3227,7149.0
2019-12-03 14:00:00,120.48,120.58,120.47,120.56,8110.0,115.3227,115.4184,115.3132,115.3993,8110.0
2019-12-03 14:05:00,120.57,120.57,120.38,120.43,11978.0,115.4089,115.4089,115.227,115.2749,11978.0
2019-12-03 14:10:00,120.45,120.51,120.4,120.45,7711.0,115.294,115.3514,115.2461,115.294,7711.0
2019-12-03 14:15:00,120.47,120.55,120.38,120.43,10068.0,115.3132,115.3897,115.227,115.2749,10068.0
2019-12-03 14:20:00,120.44,120.45,120.37,120.43,7497.0,115.2844,115.294,115.2174,115.2749,7497.0
2019-12-03 14:25:00,120.42,120.44,120.25,120.3,7745.0,115.2653,115.2844,115.1026,115.1504,7745.0
2019-12-03 14:30:00,120.3,120.33,120.24,120.33,9746.0,115.1504,115.1791,115.093,115.1791,9746.0
2019-12-03 14:35:00,120.33,120.33,120.23,120.25,10759.0,115.1791,115.1791,115.0834,115.1026,10759.0
2019-12-03 14:40:00,120.29,120.35,120.25,120.26,10970.0,115.1409,115.1983,115.1026,115.1121,10970.0
2019-12-03 14:45:00,120.24,120.33,120.23,120.31,17005.0,115.093,115.1791,115.0834,115.16,17005.0
2019-12-03 14:50:00,120.31,120.36,120.24,120.25,10030.0,115.16,115.2079,115.093,115.1026,10030.0
2019-12-03 14:55:00,120.27,120.33,120.23,120.24,12558.0,115.1217,115.1791,115.0834,115.093,12558.0
2019-12-03 15:00:00,120.27,120.34,120.26,120.28,6161.0,115.1217,115.1887,115.1121,115.1313,6161.0
2019-12-03 15:05:00,120.29,120.36,120.27,120.33,10300.0,115.1409,115.2079,115.1217,115.1791,10300.0
2019-12-03 15:10:00,120.33,120.38,120.3,120.35,9011.0,115.1791,115.227,115.1504,115.1983,9011.0
2019-12-03 15:15:00,120.34,120.49,120.34,120.46,11299.0,115.1887,115.3323,115.1887,115.3036,11299.0
2019-12-03 15:20:00,120.46,120.64,120.46,120.58,12859.0,115.3036,115.4759,115.3036,115.4184,12859.0
2019-12-03 15:25:00,120.58,120.73,120.56,120.73,34512.0,115.4184,115.562,115.3993,115.562,34512.0
2019-12-03 15:30:00,120.73,120.77,120.66,120.72,23443.0,115.562,115.6003,115.495,115.5524,23443.0
2019-12-03 15:35:00,120.72,120.72,120.45,120.45,21107.0,115.5524,115.5524,115.294,115.294,21107.0
2019-12-03 15:40:00,120.44,120.48,120.4,120.41,9562.0,115.2844,115.3227,115.2461,115.2557,9562.0
2019-12-03 15:45:00,120.41,120.53,120.38,120.53,10702.0,115.2557,115.3706,115.227,115.3706,10702.0
2019-12-03 15:50:00,120.58,120.67,120.55,120.65,33186.0,115.4184,115.5046,115.3897,115.4854,33186.0
2019-12-03 15:55:00,120.63,120.65,120.51,120.51,63542.0,115.4663,115.4854,115.3514,115.3514,63542.0
2019-12-04 09:30:00,121.01,121.92,121.0,121.39,65362.0,115.83,116.7011,115.8205,116.1938,65362.0
2019-12-04 09:35:00,121.32,121.38,120.74,120.74,7157.0,116.1268,116.1842,115.5716,115.5716,7157.0
2019-12-04 09:40:00,120.72,120.85,120.54,120.83,9642.0,115.5524,115.6769,115.3802,115.6577,9642.0
2019-12-04 09:45:00,120.82,120.97,120.71,120.91,18080.0,115.6482,115.7917,115.5429,115.7343,18080.0
2019-12-04 09:50:00,120.89,121.32,120.87,121.22,16444.0,115.7152,116.1268,115.696,116.031,16444.0
2019-12-04 09:55:00,121.24,121.36,120.99,121.04,14303.0,116.0502,116.1651,115.8109,115.8588,14303.0
2019-12-04 10:00:00,121.09,121.22,120.99,121.18,13343.0,115.9066,116.031,115.8109,115.9928,13343.0
2019-12-04 10:05:00,121.15,121.15,120.9,120.9,5850.0,115.964,115.964,115.7247,115.7247,5850.0
2019-12-04 10:10:00,120.9,120.9,120.65,120.82,11557.0,115.7247,115.7247,115.4854,115.6482,11557.0
2019-12-04 10:15:00,120.86,121.03,120.8,121.03,18512.0,115.6865,115.8492,115.629,115.8492,18512.0
2019-12-04 10:20:00,121.09,121.28,121.09,121.25,14559.0,115.9066,116.0885,115.9066,116.0598,14559.0
2019-12-04 10:25:00,121.26,121.28,120.97,120.97,10089.0,116.0693,116.0885,115.7917,115.7917,10089.0
2019-12-04 10:30:00,120.97,121.14,120.91,121.14,18708.0,115.7917,115.9545,115.7343,115.9545,18708.0
2019-12-04 10:35:00,121.15,121.19,121.02,121.17,41710.0,115.964,116.0023,115.8396,115.9832,41710.0
2019-12-04 10:40:00,121.16,121.24,121.1,121.21,35695.0,115.9736,116.0502,115.9162,116.0215,35695.0
2019-12-04 10:45:00,121.21,121.59,121.19,121.41,26337.0,116.0215,116.3852,116.0023,116.2129,26337.0
2019-12-04 10:50:00,121.42,121.48,121.24,121.26,18724.0,116.2225,116.2799,116.0502,116.0693,18724.0
2019-12-04 10:55:00,121.28,121.42,121.23,121.36,15676.0,116.0885,116.2225,116.0406,116.1651,15676.0
2019-12-04 11:00:00,121.39,121.39,121.2,121.36,6692.0,116.1938,116.1938,116.0119,116.1651,6692.0
2019-12-04 11:05:00,121.35,121.45,121.3,121.36,10216.0,116.1555,116.2512,116.1076,116.1651,10216.0
2019-12-04 11:10:00,121.34,121.36,121.17,121.2,6635.0,116.1459,116.1651,115.9832,116.0119,6635.0
2019-12-04 11:15:00,121.24,121.29,121.06,121.12,6970.0,116.0502,116.098,115.8779,115.9353,6970.0
2019-12-04 11:20:00,121.14,121.22,121.11,121.21,6556.0,115.9545,116.031,115.9258,116.0215,6556.0
2019-12-04 11:25:00,121.18,121.24,121.08,121.09,9830.0,115.9928,116.0502,115.897,115.9066,9830.0
2019-12-04 11:30:00,121.1,121.24,121.1,121.19,11983.0,115.9162,116.0502,115.9162,116.0023,11983.0
2019-12-04 11:35:00,121.21,121.21,120.97,121.01,9650.0,116.0215,116.0215,115.7917,115.83,9650.0
2019-12-04 11:40:00,121.01,121.02,120.89,120.94,6572.0,115.83,115.8396,115.7152,115.763,6572.0
2019-12-04 11:45:00,120.92,121.08,120.92,121.06,18044.0,115.7439,115.897,115.7439,115.8779,18044.0
2019-12-04 11:50:00,121.05,121.1,120.97,121.07,49256.0,115.8683,115.9162,115.7917,115.8875,49256.0
2019-12-04 11:55:00,121.09,121.09,120.94,120.94,5424.0,115.9066,115.9066,115.763,115.763,5424.0
2019-12-04 12:00:00,120.96,120.96,120.88,120.89,4199.0,115.7822,115.7822,115.7056,115.7152,4199.0
2019-12-04 12:05:00,120.89,120.91,120.78,120.82,6122.0,115.7152,115.7343,115.6099,115.6482,6122.0
2019-12-04 12:10:00,120.8,120.8,120.64,120.66,4064.0,115.629,115.629,115.4759,115.495,4064.0
2019-12-04 12:15:00,120.66,120.69,120.58,120.59,6981.0,115.495,115.5237,115.4184,115.428,6981.0
2019-12-04 12:20:00,120.57,120.6,120.53,120.55,6033.0,115.4089,115.4376,115.3706,115.3897,6033.0
2019-12-04 12:25:00,120.55,120.62,120.53,120.59,13090.0,115.3897,115.4567,115.3706,115.428,13090.0
2019-12-04 12:30:00,120.59,120.65,120.58,120.6,7886.0,115.428,115.4854,115.4184,115.4376,7886.0
2019-12-04 12:35:00,120.58,120.59,120.31,120.31,8564.0,115.4184,115.428,115.16,115.16,8564.0
2019-12-04 12:40:00,120.3,120.3,120.19,120.22,7331.0,115.1504,115.1504,115.0451,115.0739,7331.0
2019-12-04 12:45:00,120.22,120.44,120.21,120.43,8660.0,115.0739,115.2844,115.0643,115.2749,8660.0
2019-12-04 12:50:00,120.46,120.48,120.36,120.41,5865.0,115.3036,115.3227,115.2079,115.2557,5865.0
2019-12-04 12:55:00,120.44,120.45,120.32,120.33,7113.0,115.2844,115.294,115.1696,115.1791,7113.0
2019-12-04 13:00:00,120.33,120.34,120.22,120.34,9528.0,115.1791,115.1887,115.0739,115.1887,9528.0
2019-12-04 13:05:00,120.34,120.36,120.26,120.29,9491.0,115.1887,115.2079,115.1121,115.1409,9491.0
2019-12-04 13:10:00,120.29,120.32,120.25,120.27,11549.0,115.1409,115.1696,115.1026,115.1217,11549.0
2019-12-04 13:15:00,120.28,120.29,120.17,120.24,11343.0,115.1313,115.1409,115.026,115.093,11343.0
2019-12-04 13:20:00,120.23,120.24,120.19,120.21,11613.0,115.0834,115.093,115.0451,115.0643,11613.0
2019-12-04 13:25:00,120.22,120.23,120.13,120.16,13150.0,115.0739,115.0834,114.9877,115.0164,13150.0
2019-12-04 13:30:00,120.16,120.17,120.06,120.15,11481.0,115.0164,115.026,114.9207,115.0068,11481.0
2019-12-04 13:35:00,120.15,120.15,120.04,120.04,7043.0,115.0068,115.0068,114.9016,114.9016,7043.0
2019-12-04 13:40:00,120.03,120.15,120.0,120.02,32180.0,114.892,115.0068,114.8633,114.8824,32180.0
2019-12-04 13:45:00,120.03,120.13,120.0,120.05,27524.0,114.892,114.9877,114.8633,114.9111,27524.0
2019-12-04 13:50:00,120.04,120.11,120.0,120.02,40758.0,114.9016,114.9686,114.8633,114.8824,40758.0
2019-12-04 13:55:00,120.01,120.08,120.0,120.07,22983.0,114.8728,114.9398,114.8633,114.9303,22983.0
2019-12-04 14:00:00,120.08,120.15,120.01,120.11,72714.0,114.9398,115.0068,114.8728,114.9686,72714.0
2019-12-04 14:05:00,120.11,120.15,120.07,120.11,14775.0,114.9686,115.0068,114.9303,114.9686,14775.0
2019-12-04 14:10:00,120.12,120.15,120.01,120.08,63708.0,114.9781,115.0068,114.8728,114.9398,63708.0
2019-12-04 14:15:00,120.09,120.18,120.09,120.15,18652.0,114.9494,115.0356,114.9494,115.0068,18652.0
2019-12-04 14:20:00,120.17,120.17,120.08,120.13,14274.0,115.026,115.026,114.9398,114.9877,14274.0
2019-12-04 14:25:00,120.13,120.16,120.04,120.15,114917.0,114.9877,115.0164,114.9016,115.0068,114917.0
2019-12-04 14:30:00,120.15,120.15,120.02,120.03,72684.0,115.0068,115.0068,114.8824,114.892,72684.0
2019-12-04 14:35:00,120.04,120.25,120.0,120.18,31001.0,114.9016,115.1026,114.8633,115.0356,31001.0
2019-12-04 14:40:00,120.17,120.17,120.01,120.02,12196.0,115.026,115.026,114.8728,114.8824,12196.0
2019-12-04 14:45:00,120.02,120.07,120.0,120.0,15558.0,114.8824,114.9303,114.8633,114.8633,15558.0
2019-12-04 14:50:00,120.0,120.05,120.0,120.02,21859.0,114.8633,114.9111,114.8633,114.8824,21859.0
2019-12-04 14:55:00,120.02,120.02,119.94,119.94,24842.0,114.8824,114.8824,114.8058,114.8058,24842.0
2019-12-04 15:00:00,119.95,120.16,119.95,120.15,20004.0,114.8154,115.0164,114.8154,115.0068,20004.0
2019-12-04 15:05:00,120.15,120.23,120.1,120.23,15219.0,115.0068,115.0834,114.959,115.0834,15219.0
2019-12-04 15:10:00,120.27,120.27,120.1,120.1,11487.0,115.1217,115.1217,114.959,114.959,11487.0
2019-12-04 15:15:00,120.11,120.16,120.01,120.01,9678.0,114.9686,115.0164,114.8728,114.8728,9678.0
2019-12-04 15:20:00,120.01,120.05,119.98,120.01,18794.0,114.8728,114.9111,114.8441,114.8728,18794.0
2019-12-04 15:25:00,120.01,120.02,119.92,119.92,25554.0,114.8728,114.8824,114.7867,114.7867,25554.0
2019-12-04 15:30:00,119.93,119.96,119.83,119.9,27020.0,114.7963,114.825,114.7005,114.7675,27020.0
2019-12-04 15:35:00,119.91,119.92,119.8,119.86,28634.0,114.7771,114.7867,114.6718,114.7293,28634.0
2019-12-04 15:40:00,119.87,119.91,119.85,119.87,24516.0,114.7388,114.7771,114.7197,114.7388,24516.0
2019-12-04 15:45:00,119.88,120.02,119.83,120.01,30692.0,114.7484,114.8824,114.7005,114.8728,30692.0
2019-12-04 15:50:00,120.02,120.03,119.69,119.72,59467.0,114.8824,114.892,114.5665,114.5953,59467.0
2019-12-04 15:55:00,119.7,119.84,119.63,119.76,119473.0,114.5761,114.7101,114.5091,114.6335,119473.0
2019-12-05 09:30:00,119.2,119.48,118.0,118.25,86264.0,114.0975,114.3655,112.9489,113.1882,86264.0
2019-12-05 09:35:00,118.16,119.5,118.1,119.32,39580.0,113.102,114.3847,113.0446,114.2124,39580.0
2019-12-05 09:40:00,119.3,120.12,119.07,119.97,17132.0,114.1932,114.9781,113.9731,114.8346,17132.0
2019-12-05 09:45:00,119.97,120.12,119.46,119.67,19899.0,114.8346,114.9781,114.3464,114.5474,19899.0
2019-12-05 09:50:00,119.6,120.19,119.59,119.89,20006.0,114.4804,115.0451,114.4708,114.758,20006.0
2019-12-05 09:55:00,119.91,119.91,119.54,119.54,49117.0,114.7771,114.7771,114.423,114.423,49117.0
2019-12-05 10:00:00,119.57,119.67,119.12,119.27,50857.0,114.4517,114.5474,114.0209,114.1645,50857.0
2019-12-05 10:05:00,119.26,119.37,118.93,119.03,47507.0,114.1549,114.2602,113.8391,113.9348,47507.0
2019-12-05 10:10:00,119.0,119.14,118.87,119.12,39846.0,113.9061,114.0401,113.7816,114.0209,39846.0
2019-12-05 10:15:00,119.14,119.57,119.11,119.34,9163.0,114.0401,114.4517,114.0114,114.2315,9163.0
2019-12-05 10:20:00,119.31,119.47,119.19,119.37,12821.0,114.2028,114.356,114.0879,114.2602,12821.0
2019-12-05 10:25:00,119.28,119.46,119.28,119.38,13103.0,114.1741,114.3464,114.1741,114.2698,13103.0
2019-12-05 10:30:00,119.38,119.52,119.26,119.46,18627.0,114.2698,114.4038,114.1549,114.3464,18627.0
2019-12-05 10:35:00,119.44,119.63,119.35,119.55,18047.0,114.3272,114.5091,114.2411,114.4325,18047.0
2019-12-05 10:40:00,119.55,119.75,119.52,119.68,25060.0,114.4325,114.624,114.4038,114.557,25060.0
2019-12-05 10:45:00,119.71,119.73,119.45,119.5,35429.0,114.5857,114.6048,114.3368,114.3847,35429.0
2019-12-05 10:50:00,119.48,119.54,119.46,119.46,19442.0,114.3655,114.423,114.3464,114.3464,19442.0
2019-12-05 10:55:00,119.47,119.54,119.38,119.43,10482.0,114.356,114.423,114.2698,114.3177,10482.0
2019-12-05 11:00:00,119.39,119.57,119.38,119.49,14892.0,114.2794,114.4517,114.2698,114.3751,14892.0
2019-12-05 11:05:00,119.5,119.57,119.43,119.52,21795.0,114.3847,114.4517,114.3177,114.4038,21795.0
2019-12-05 11:10:00,119.53,119.53,119.42,119.46,11063.0,114.4134,114.4134,114.3081,114.3464,11063.0
2019-12-05 11:15:00,119.47,119.59,119.47,119.51,17714.0,114.356,114.4708,114.356,114.3942,17714.0
2019-12-05 11:20:00,119.52,119.57,119.43,119.45,21499.0,114.4038,114.4517,114.3177,114.3368,21499.0
2019-12-05 11:25:00,119.45,119.54,119.31,119.54,12634.0,114.3368,114.423,114.2028,114.423,12634.0
2019-12-05 11:30:00,119.56,119.57,119.35,119.38,10877.0,114.4421,114.4517,114.2411,114.2698,10877.0
2019-12-05 11:35:00,119.36,119.36,119.21,119.35,6665.0,114.2507,114.2507,114.1071,114.2411,6665.0
2019-12-05 11:40:00,119.37,119.52,119.32,119.49,8280.0,114.2602,114.4038,114.2124,114.3751,8280.0
2019-12-05 11:45:00,119.5,119.52,119.44,119.49,6395.0,114.3847,114.4038,114.3272,114.3751,6395.0
2019-12-05 11:50:00,119.48,119.57,119.48,119.5,10312.0,114.3655,114.4517,114.3655,114.3847,10312.0
2019-12-05 11:55:00,119.5,119.6,119.48,119.48,24220.0,114.3847,114.4804,114.3655,114.3655,24220.0
2019-12-05 12:00:00,119.48,119.59,119.48,119.53,15809.0,114.3655,114.4708,114.3655,114.4134,15809.0
2019-12-05 12:05:00,119.56,119.81,119.5,119.76,98148.0,114.4421,114.6814,114.3847,114.6335,98148.0
2019-12-05 12:10:00,119.77,119.78,119.66,119.69,29881.0,114.6431,114.6527,114.5378,114.5665,29881.0
2019-12-05 12:15:00,119.67,119.72,119.63,119.7,5449.0,114.5474,114.5953,114.5091,114.5761,5449.0
2019-12-05 12:20:00,119.68,119.71,119.6,119.66,4773.0,114.557,114.5857,114.4804,114.5378,4773.0
2019-12-05 12:25:00,119.66,119.66,119.51,119.58,6031.0,114.5378,114.5378,114.3942,114.4612,6031.0
2019-12-05 12:30:00,119.59,119.6,119.55,119.59,5454.0,114.4708,114.4804,114.4325,114.4708,5454.0
2019-12-05 12:35:00,119.58,119.66,119.55,119.63,7312.0,114.4612,114.5378,114.4325,114.5091,7312.0
2019-12-05 12:40:00,119.63,119.65,119.55,119.56,3449.0,114.5091,114.5283,114.4325,114.4421,3449.0
2019-12-05 12:45:00,119.57,119.59,119.5,119.5,5909.0,114.4517,114.4708,114.3847,114.3847,5909.0
2019-12-05 12:50:00,119.5,119.56,119.49,119.52,5717.0,114.3847,114.4421,114.3751,114.4038,5717.0
2019-12-05 12:55:00,119.54,119.58,119.52,119.57,4037.0,114.423,114.4612,114.4038,114.4517,4037.0
2019-12-05 13:00:00,119.56,119.64,119.56,119.64,4608.0,114.4421,114.5187,114.4421,114.5187,4608.0
2019-12-05 13:05:00,119.7,119.7,119.56,119.57,5120.0,114.5761,114.5761,114.4421,114.4517,5120.0
2019-12-05 13:10:00,119.58,119.66,119.57,119.64,4603.0,114.4612,114.5378,114.4517,114.5187,4603.0
2019-12-05 13:15:00,119.62,119.64,119.48,119.53,4423.0,114.4995,114.5187,114.3655,114.4134,4423.0
2019-12-05 13:20:00,119.53,119.53,119.34,119.41,6252.0,114.4134,114.4134,114.2315,114.2985,6252.0
2019-12-05 13:25:00,119.45,119.53,119.45,119.52,12008.0,114.3368,114.4134,114.3368,114.4038,12008.0
2019-12-05 13:30:00,119.53,119.7,119.53,119.67,13387.0,114.4134,114.5761,114.4134,114.5474,13387.0
2019-12-05 13:35:00,119.69,119.78,119.67,119.74,7510.0,114.5665,114.6527,114.5474,114.6144,7510.0
2019-12-05 13:40:00,119.73,119.79,119.72,119.75,5317.0,114.6048,114.6623,114.5953,114.624,5317.0
2019-12-05 13:45:00,119.78,119.79,119.67,119.69,6259.0,114.6527,114.6623,114.5474,114.5665,6259.0
2019-12-05 13:50:00,119.69,119.76,119.68,119.75,9435.0,114.5665,114.6335,114.557,114.624,9435.0
2019-12-05 13:55:00,119.75,119.93,119.75,119.87,7320.0,114.624,114.7963,114.624,114.7388,7320.0
2019-12-05 14:00:00,119.87,119.95,119.83,119.89,13955.0,114.7388,114.8154,114.7005,114.758,13955.0
2019-12-05 14:05:00,119.9,120.03,119.9,120.02,9881.0,114.7675,114.892,114.7675,114.8824,9881.0
2019-12-05 14:10:00,120.0,120.1,119.99,120.07,6891.0,114.8633,114.959,114.8537,114.9303,6891.0
2019-12-05 14:15:00,120.11,120.13,119.95,119.97,8690.0,114.9686,114.9877,114.8154,114.8346,8690.0
2019-12-05 14:20:00,119.99,120.0,119.94,119.97,7728.0,114.8537,114.8633,114.8058,114.8346,7728.0
2019-12-05 14:25:00,119.97,120.26,119.96,120.24,9569.0,114.8346,115.1121,114.825,115.093,9569.0
2019-12-05 14:30:00,120.26,120.26,119.9,119.91,19869.0,115.1121,115.1121,114.7675,114.7771,19869.0
2019-12-05 14:35:00,119.91,120.04,119.89,119.99,7787.0,114.7771,114.9016,114.758,114.8537,7787.0
2019-12-05 14:40:00,120.01,120.01,119.85,119.89,32481.0,114.8728,114.8728,114.7197,114.758,32481.0
2019-12-05 14:45:00,119.88,119.97,119.73,119.96,56774.0,114.7484,114.8346,114.6048,114.825,56774.0
2019-12-05 14:50:00,119.98,120.12,119.96,120.05,10012.0,114.8441,114.9781,114.825,114.9111,10012.0
2019-12-05 14:55:00,120.05,120.06,119.56,119.76,30102.0,114.9111,114.9207,114.4421,114.6335,30102.0
2019-12-05 15:00:00,119.76,119.88,119.74,119.83,27132.0,114.6335,114.7484,114.6144,114.7005,27132.0
2019-12-05 15:05:00,119.82,119.99,119.82,119.92,10289.0,114.691,114.8537,114.691,114.7867,10289.0
2019-12-05 15:10:00,119.92,120.05,119.91,120.05,10952.0,114.7867,114.9111,114.7771,114.9111,10952.0
2019-12-05 15:15:00,120.03,120.03,119.88,119.95,5758.0,114.892,114.892,114.7484,114.8154,5758.0
2019-12-05 15:20:00,119.94,120.02,119.92,119.93,5631.0,114.8058,114.8824,114.7867,114.7963,5631.0
2019-12-05 15:25:00,119.94,119.96,119.87,119.87,12214.0,114.8058,114.825,114.7388,114.7388,12214.0
2019-12-05 15:30:00,119.89,120.06,119.86,120.05,18262.0,114.758,114.9207,114.7293,114.9111,18262.0
2019-12-05 15:35:00,120.05,120.06,119.9,119.91,15494.0,114.9111,114.9207,114.7675,114.7771,15494.0
2019-12-05 15:40:00,119.9,119.93,119.82,119.92,16523.0,114.7675,114.7963,114.691,114.7867,16523.0
2019-12-05 15:45:00,119.92,120.02,119.89,119.95,25081.0,114.7867,114.8824,114.758,114.8154,25081.0
2019-12-05 15:50:00,119.96,119.96,119.75,119.77,31384.0,114.825,114.825,114.624,114.6431,31384.0
2019-12-05 15:55:00,119.76,120.17,119.75,120.08,199977.0,114.6335,115.026,114.624,114.9398,199977.0
2019-12-06 09:30:00,121.0,121.44,120.92,121.32,51931.0,115.8205,116.2416,115.7439,116.1268,51931.0
2019-12-06 09:35:00,121.16,121.3,120.95,121.12,14296.0,115.9736,116.1076,115.7726,115.9353,14296.0
2019-12-06 09:40:00,121.15,121.29,120.91,121.29,6524.0,115.964,116.098,115.7343,116.098,6524.0
2019-12-06 09:45:00,121.19,121.28,121.0,121.17,11908.0,116.0023,116.0885,115.8205,115.9832,11908.0
2019-12-06 09:50:00,121.2,121.26,121.06,121.17,14755.0,116.0119,116.0693,115.8779,115.9832,14755.0
2019-12-06 09:55:00,121.23,121.23,120.92,121.11,5906.0,116.0406,116.0406,115.7439,115.9258,5906.0
2019-12-06 10:00:00,120.98,121.17,120.98,121.1,4867.0,115.8013,115.9832,115.8013,115.9162,4867.0
2019-12-06 10:05:00,121.1,121.22,120.98,121.21,9295.0,115.9162,116.031,115.8013,116.0215,9295.0
2019-12-06 10:10:00,121.2,121.21,121.11,121.21,5954.0,116.0119,116.0215,115.9258,116.0215,5954.0
2019-12-06 10:15:00,121.18,121.37,121.11,121.26,11121.0,115.9928,116.1746,115.9258,116.0693,11121.0
2019-12-06 10:20:00,121.29,121.32,121.18,121.27,9964.0,116.098,116.1268,115.9928,116.0789,9964.0
2019-12-06 10:25:00,121.33,121.56,121.31,121.48,17539.0,116.1363,116.3565,116.1172,116.2799,17539.0
2019-12-06 10:30:00,121.48,121.51,121.35,121.35,7399.0,116.2799,116.3086,116.1555,116.1555,7399.0
2019-12-06 10:35:00,121.34,121.61,121.26,121.6,5288.0,116.1459,116.4044,116.0693,116.3948,5288.0
2019-12-06 10:40:00,121.61,121.72,121.6,121.66,3380.0,116.4044,116.5096,116.3948,116.4522,3380.0
2019-12-06 10:45:00,121.72,121.72,121.55,121.56,5289.0,116.5096,116.5096,116.3469,116.3565,5289.0
2019-12-06 10:50:00,121.58,121.74,121.55,121.73,17945.0,116.3756,116.5288,116.3469,116.5192,17945.0
2019-12-06 10:55:00,121.75,121.81,121.66,121.72,8379.0,116.5384,116.5958,116.4522,116.5096,8379.0
2019-12-06 11:00:00,121.73,121.77,121.64,121.67,24355.0,116.5192,116.5575,116.4331,116.4618,24355.0
2019-12-06 11:05:00,121.68,121.72,121.6,121.72,8061.0,116.4714,116.5096,116.3948,116.5096,8061.0
2019-12-06 11:10:00,121.74,121.76,121.61,121.61,5769.0,116.5288,116.5479,116.4044,116.4044,5769.0
2019-12-06 11:15:00,121.62,121.81,121.58,121.81,10504.0,116.4139,116.5958,116.3756,116.5958,10504.0
2019-12-06 11:20:00,121.82,121.91,121.74,121.83,6963.0,116.6054,116.6915,116.5288,116.6149,6963.0
2019-12-06 11:25:00,121.86,121.92,121.8,121.89,2550.0,116.6436,116.7011,116.5862,116.6724,2550.0
2019-12-06 11:30:00,121.92,121.92,121.8,121.82,7433.0,116.7011,116.7011,116.5862,116.6054,7433.0
2019-12-06 11:35:00,121.82,121.87,121.74,121.78,5299.0,116.6054,116.6532,116.5288,116.5671,5299.0
2019-12-06 11:40:00,121.8,121.88,121.8,121.88,4495.0,116.5862,116.6628,116.5862,116.6628,4495.0
2019-12-06 11:45:00,121.87,121.87,121.82,121.87,3682.0,116.6532,116.6532,116.6054,116.6532,3682.0
2019-12-06 11:50:00,121.9,121.92,121.63,121.63,9634.0,116.6819,116.7011,116.4235,116.4235,9634.0
2019-12-06 11:55:00,121.63,121.63,121.47,121.47,4596.0,116.4235,116.4235,116.2703,116.2703,4596.0
2019-12-06 12:00:00,121.47,121.61,121.47,121.58,9461.0,116.2703,116.4044,116.2703,116.3756,9461.0
2019-12-06 12:05:00,121.59,121.59,121.4,121.46,7762.0,116.3852,116.3852,116.2033,116.2608,7762.0
2019-12-06 12:10:00,121.46,121.52,121.42,121.44,5157.0,116.2608,116.3182,116.2225,116.2416,5157.0
2019-12-06 12:15:00,121.41,121.55,121.41,121.55,3121.0,116.2129,116.3469,116.2129,116.3469,3121.0
2019-12-06 12:20:00,121.54,121.55,121.46,121.5,4051.0,116.3373,116.3469,116.2608,116.2991,4051.0
2019-12-06 12:25:00,121.53,121.54,121.4,121.4,4357.0,116.3278,116.3373,116.2033,116.2033,4357.0
2019-12-06 12:30:00,121.4,121.41,121.32,121.41,6954.0,116.2033,116.2129,116.1268,116.2129,6954.0
2019-12-06 12:35:00,121.41,121.52,121.41,121.51,5469.0,116.2129,116.3182,116.2129,116.3086,5469.0
2019-12-06 12:40:00,121.53,121.55,121.47,121.47,2921.0,116.3278,116.3469,116.2703,116.2703,2921.0
2019-12-06 12:45:00,121.48,121.61,121.45,121.58,5476.0,116.2799,116.4044,116.2512,116.3756,5476.0
2019-12-06 12:50:00,121.57,121.6,121.51,121.59,6385.0,116.3661,116.3948,116.3086,116.3852,6385.0
2019-12-06 12:55:00,121.58,121.61,121.48,121.56,8260.0,116.3756,116.4044,116.2799,116.3565,8260.0
2019-12-06 13:00:00,121.57,121.57,121.46,121.51,3399.0,116.3661,116.3661,116.2608,116.3086,3399.0
2019-12-06 13:05:00,121.49,121.51,121.44,121.46,3883.0,116.2895,116.3086,116.2416,116.2608,3883.0
2019-12-06 13:10:00,121.45,121.58,121.44,121.53,5324.0,116.2512,116.3756,116.2416,116.3278,5324.0
2019-12-06 13:15:00,121.51,121.54,121.46,121.51,8737.0,116.3086,116.3373,116.2608,116.3086,8737.0
2019-12-06 13:20:00,121.49,121.53,121.45,121.46,5918.0,116.2895,116.3278,116.2512,116.2608,5918.0
2019-12-06 13:25:00,121.46,121.46,121.42,121.42,7354.0,116.2608,116.2608,116.2225,116.2225,7354.0
2019-12-06 13:30:00,121.45,121.49,121.44,121.47,6081.0,116.2512,116.2895,116.2416,116.2703,6081.0
2019-12-06 13:35:00,121.48,121.56,121.46,121.56,8087.0,116.2799,116.3565,116.2608,116.3565,8087.0
2019-12-06 13:40:00,121.56,121.62,121.54,121.56,6455.0,116.3565,116.4139,116.3373,116.3565,6455.0
2019-12-06 13:45:00,121.56,121.57,121.46,121.46,5926.0,116.3565,116.3661,116.2608,116.2608,5926.0
2019-12-06 13:50:00,121.44,121.52,121.43,121.52,24601.0,116.2416,116.3182,116.2321,116.3182,24601.0
2019-12-06 13:55:00,121.48,121.55,121.44,121.5,15291.0,116.2799,116.3469,116.2416,116.2991,15291.0
2019-12-06 14:00:00,121.5,121.58,121.49,121.55,8535.0,116.2991,116.3756,116.2895,116.3469,8535.0
2019-12-06 14:05:00,121.56,121.59,121.47,121.47,6523.0,116.3565,116.3852,116.2703,116.2703,6523.0
2019-12-06 14:10:00,121.46,121.54,121.43,121.48,21060.0,116.2608,116.3373,116.2321,116.2799,21060.0
2019-12-06 14:15:00,121.48,121.48,121.35,121.39,5704.0,116.2799,116.2799,116.1555,116.1938,5704.0
2019-12-06 14:20:00,121.38,121.41,121.33,121.37,5915.0,116.1842,116.2129,116.1363,116.1746,5915.0
2019-12-06 14:25:00,121.36,121.4,121.33,121.4,5745.0,116.1651,116.2033,116.1363,116.2033,5745.0
2019-12-06 14:30:00,121.4,121.4,121.34,121.39,31181.0,116.2033,116.2033,116.1459,116.1938,31181.0
2019-12-06 14:35:00,121.39,121.44,121.37,121.43,6774.0,116.1938,116.2416,116.1746,116.2321,6774.0
2019-12-06 14:40:00,121.41,121.43,121.39,121.39,11342.0,116.2129,116.2321,116.1938,116.1938,11342.0
2019-12-06 14:45:00,121.4,121.5,121.38,121.46,11748.0,116.2033,116.2991,116.1842,116.2608,11748.0
2019-12-06 14:50:00,121.46,121.46,121.32,121.35,6952.0,116.2608,116.2608,116.1268,116.1555,6952.0
2019-12-06 14:55:00,121.35,121.35,121.28,121.32,6909.0,116.1555,116.1555,116.0885,116.1268,6909.0
2019-12-06 15:00:00,121.32,121.38,121.32,121.37,7697.0,116.1268,116.1842,116.1268,116.1746,7697.0
2019-12-06 15:05:00,121.39,121.4,121.3,121.4,13866.0,116.1938,116.2033,116.1076,116.2033,13866.0
2019-12-06 15:10:00,121.4,121.43,121.34,121.35,8867.0,116.2033,116.2321,116.1459,116.1555,8867.0
2019-12-06 15:15:00,121.35,121.41,121.33,121.41,19324.0,116.1555,116.2129,116.1363,116.2129,19324.0
2019-12-06 15:20:00,121.41,121.43,121.39,121.42,8295.0,116.2129,116.2321,116.1938,116.2225,8295.0
2019-12-06 15:25:00,121.43,121.48,121.43,121.48,8051.0,116.2321,116.2799,116.2321,116.2799,8051.0
2019-12-06 15:30:00,121.48,121.54,121.44,121.53,15020.0,116.2799,116.3373,116.2416,116.3278,15020.0
2019-12-06 15:35:00,121.54,121.54,121.41,121.48,15831.0,116.3373,116.3373,116.2129,116.2799,15831.0
2019-12-06 15:40:00,121.48,121.6,121.48,121.57,29325.0,116.2799,116.3948,116.2799,116.3661,29325.0
2019-12-06 15:45:00,121.57,121.62,121.52,121.52,55192.0,116.3661,116.4139,116.3182,116.3182,55192.0
2019-12-06 15:50:00,121.52,121.56,121.44,121.46,61028.0,116.3182,116.3565,116.2416,116.2608,61028.0
2019-12-06 15:55:00,121.47,121.72,121.43,121.71,195813.0,116.2703,116.5096,116.2321,116.5001,195813.0
2019-12-09 09:30:00,121.49,121.69,121.49,121.56,33827.0,116.2895,116.4809,116.2895,116.3565,33827.0
2019-12-09 09:35:00,121.56,121.66,121.51,121.57,11253.0,116.3565,116.4522,116.3086,116.3661,11253.0
2019-12-09 09:40:00,121.53,121.67,121.48,121.61,16930.0,116.3278,116.4618,116.2799,116.4044,16930.0
2019-12-09 09:45:00,121.65,121.94,121.64,121.92,38339.0,116.4426,116.7202,116.4331,116.7011,38339.0
2019-12-09 09:50:00,121.96,122.0,121.44,121.45,34706.0,116.7394,116.7777,116.2416,116.2512,34706.0
2019-12-09 09:55:00,121.45,121.55,121.36,121.39,14144.0,116.2512,116.3469,116.1651,116.1938,14144.0
2019-12-09 10:00:00,121.35,121.38,121.08,121.22,16496.0,116.1555,116.1842,115.897,116.031,16496.0
2019-12-09 10:05:00,121.25,121.32,121.13,121.14,8398.0,116.0598,116.1268,115.9449,115.9545,8398.0
2019-12-09 10:10:00,121.07,121.09,120.78,120.87,17260.0,115.8875,115.9066,115.6099,115.696,17260.0
2019-12-09 10:15:00,120.86,121.03,120.81,121.02,19014.0,115.6865,115.8492,115.6386,115.8396,19014.0
2019-12-09 10:20:00,121.07,121.18,120.97,120.98,4815.0,115.8875,115.9928,115.7917,115.8013,4815.0
2019-12-09 10:25:00,120.97,121.12,120.92,121.0,7406.0,115.7917,115.9353,115.7439,115.8205,7406.0
2019-12-09 10:30:00,121.03,121.08,120.95,121.08,6135.0,115.8492,115.897,115.7726,115.897,6135.0
2019-12-09 10:35:00,121.1,121.17,121.1,121.17,7171.0,115.9162,115.9832,115.9162,115.9832,7171.0
2019-12-09 10:40:00,121.21,121.27,121.13,121.19,7393.0,116.0215,116.0789,115.9449,116.0023,7393.0
2019-12-09 10:45:00,121.17,121.24,121.08,121.24,5601.0,115.9832,116.0502,115.897,116.0502,5601.0
2019-12-09 10:50:00,121.23,121.31,121.23,121.31,5354.0,116.0406,116.1172,116.0406,116.1172,5354.0
2019-12-09 10:55:00,121.32,121.44,121.25,121.29,21217.0,116.1268,116.2416,116.0598,116.098,21217.0
2019-12-09 11:00:00,121.29,121.29,121.03,121.1,7226.0,116.098,116.098,115.8492,115.9162,7226.0
2019-12-09 11:05:00,121.08,121.09,120.95,121.07,7876.0,115.897,115.9066,115.7726,115.8875,7876.0
2019-12-09 11:10:00,121.09,121.14,121.01,121.02,9521.0,115.9066,115.9545,115.83,115.8396,9521.0
2019-12-09 11:15:00,121.02,121.05,120.86,120.92,9842.0,115.8396,115.8683,115.6865,115.7439,9842.0
2019-12-09 11:20:00,120.93,121.01,120.89,121.01,11367.0,115.7535,115.83,115.7152,115.83,11367.0
2019-12-09 11:25:00,120.98,121.02,120.87,120.99,13834.0,115.8013,115.8396,115.696,115.8109,13834.0
2019-12-09 11:30:00,121.01,121.11,120.94,121.08,6208.0,115.83,115.9258,115.763,115.897,6208.0
2019-12-09 11:35:00,121.1,121.21,121.08,121.18,7345.0,115.9162,116.0215,115.897,115.9928,7345.0
2019-12-09 11:40:00,121.16,121.16,121.01,121.07,11311.0,115.9736,115.9736,115.83,115.8875,11311.0
2019-12-09 11:45:00,121.07,121.23,121.05,121.16,8281.0,115.8875,116.0406,115.8683,115.9736,8281.0
2019-12-09 11:50:00,121.19,121.19,121.05,121.05,6043.0,116.0023,116.0023,115.8683,115.8683,6043.0
2019-12-09 11:55:00,121.09,121.23,121.09,121.22,7172.0,115.9066,116.0406,115.9066,116.031,7172.0
2019-12-09 12:00:00,121.21,121.3,121.18,121.29,7623.0,116.0215,116.1076,115.9928,116.098,7623.0
2019-12-09 12:05:00,121.33,121.34,121.27,121.3,8545.0,116.1363,116.1459,116.0789,116.1076,8545.0
2019-12-09 12:10:00,121.29,121.43,121.28,121.43,6886.0,116.098,116.2321,116.0885,116.2321,6886.0
2019-12-09 12:15:00,121.43,121.5,121.36,121.36,8049.0,116.2321,116.2991,116.1651,116.1651,8049.0
2019-12-09 12:20:00,121.36,121.36,121.21,121.23,6061.0,116.1651,116.1651,116.0215,116.0406,6061.0
2019-12-09 12:25:00,121.24,121.27,121.17,121.19,29466.0,116.0502,116.0789,115.9832,116.0023,29466.0
2019-12-09 12:30:00,121.17,121.2,121.1,121.12,75456.0,115.9832,116.0119,115.9162,115.9353,75456.0
2019-12-09 12:35:00,121.12,121.12,121.01,121.02,38218.0,115.9353,115.9353,115.83,115.8396,38218.0
2019-12-09 12:40:00,121.03,121.06,121.01,121.01,3650.0,115.8492,115.8779,115.83,115.83,3650.0
2019-12-09 12:45:00,121.02,121.05,120.84,120.88,5815.0,115.8396,115.8683,115.6673,115.7056,5815.0
2019-12-09 12:50:00,120.88,120.93,120.85,120.9,4150.0,115.7056,115.7535,115.6769,115.7247,4150.0
2019-12-09 12:55:00,120.92,120.98,120.9,120.96,4614.0,115.7439,115.8013,115.7247,115.7822,4614.0
2019-12-09 13:00:00,120.98,121.01,120.95,120.97,4585.0,115.8013,115.83,115.7726,115.7917,4585.0
2019-12-09 13:05:00,120.99,121.0,120.96,120.96,3768.0,115.8109,115.8205,115.7822,115.7822,3768.0
2019-12-09 13:10:00,120.96,120.96,120.89,120.94,4922.0,115.7822,115.7822,115.7152,115.763,4922.0
2019-12-09 13:15:00,120.91,120.91,120.86,120.86,2680.0,115.7343,115.7343,115.6865,115.6865,2680.0
2019-12-09 13:20:00,120.87,120.91,120.76,120.76,4880.0,115.696,115.7343,115.5907,115.5907,4880.0
2019-12-09 13:25:00,120.78,120.78,120.63,120.7,6915.0,115.6099,115.6099,115.4663,115.5333,6915.0
2019-12-09 13:30:00,120.7,120.71,120.65,120.7,8982.0,115.5333,115.5429,115.4854,115.5333,8982.0
2019-12-09 13:35:00,120.71,120.83,120.7,120.77,6236.0,115.5429,115.6577,115.5333,115.6003,6236.0
2019-12-09 13:40:00,120.8,120.84,120.75,120.8,6825.0,115.629,115.6673,115.5812,115.629,6825.0
2019-12-09 13:45:00,120.82,120.82,120.73,120.75,7059.0,115.6482,115.6482,115.562,115.5812,7059.0
2019-12-09 13:50:00,120.76,120.83,120.72,120.79,6738.0,115.5907,115.6577,115.5524,115.6195,6738.0
2019-12-09 13:55:00,120.8,120.97,120.8,120.97,9666.0,115.629,115.7917,115.629,115.7917,9666.0
2019-12-09 14:00:00,120.99,121.03,120.95,120.96,8536.0,115.8109,115.8492,115.7726,115.7822,8536.0
2019-12-09 14:05:00,120.96,121.02,120.85,120.9,25930.0,115.7822,115.8396,115.6769,115.7247,25930.0
2019-12-09 14:10:00,120.89,120.89,120.81,120.86,9263.0,115.7152,115.7152,115.6386,115.6865,9263.0
2019-12-09 14:15:00,120.86,120.93,120.79,120.92,7640.0,115.6865,115.7535,115.6195,115.7439,7640.0
2019-12-09 14:20:00,120.92,120.99,120.89,120.98,7960.0,115.7439,115.8109,115.7152,115.8013,7960.0
2019-12-09 14:25:00,121.01,121.05,120.99,121.05,6392.0,115.83,115.8683,115.8109,115.8683,6392.0
2019-12-09 14:30:00,121.02,121.16,121.02,121.16,7392.0,115.8396,115.9736,115.8396,115.9736,7392.0
2019-12-09 14:35:00,121.14,121.24,121.14,121.18,5573.0,115.9545,116.0502,115.9545,115.9928,5573.0
2019-12-09 14:40:00,121.17,121.18,121.14,121.16,7385.0,115.9832,115.9928,115.9545,115.9736,7385.0
2019-12-09 14:45:00,121.18,121.2,121.12,121.18,5393.0,115.9928,116.0119,115.9353,115.9928,5393.0
2019-12-09 14:50:00,121.18,121.23,121.15,121.18,3804.0,115.9928,116.0406,115.964,115.9928,3804.0
2019-12-09 14:55:00,121.19,121.22,121.13,121.13,5408.0,116.0023,116.031,115.9449,115.9449,5408.0
2019-12-09 15:00:00,121.13,121.15,121.09,121.15,5414.0,115.9449,115.964,115.9066,115.964,5414.0
2019-12-09 15:05:00,121.15,121.24,121.13,121.24,35888.0,115.964,116.0502,115.9449,116.0502,35888.0
2019-12-09 15:10:00,121.25,121.3,121.22,121.29,7954.0,116.0598,116.1076,116.031,116.098,7954.0
2019-12-09 15:15:00,121.27,121.32,121.2,121.22,8165.0,116.0789,116.1268,116.0119,116.031,8165.0
2019-12-09 15:20:00,121.22,121.27,121.22,121.25,5299.0,116.031,116.0789,116.031,116.0598,5299.0
2019-12-09 15:25:00,121.26,121.34,121.26,121.33,7280.0,116.0693,116.1459,116.0693,116.1363,7280.0
2019-12-09 15:30:00,121.33,121.33,121.21,121.22,9131.0,116.1363,116.1363,116.0215,116.031,9131.0
2019-12-09 15:35:00,121.2,121.2,121.1,121.15,13077.0,116.0119,116.0119,115.9162,115.964,13077.0
2019-12-09 15:40:00,121.15,121.18,121.14,121.16,12731.0,115.964,115.9928,115.9545,115.9736,12731.0
2019-12-09 15:45:00,121.15,121.25,121.13,121.25,62104.0,115.964,116.0598,115.9449,116.0598,62104.0
2019-12-09 15:50:00,121.26,121.29,121.16,121.27,24187.0,116.0693,116.098,115.9736,116.0789,24187.0
2019-12-09 15:55:00,121.26,121.28,121.17,121.23,77611.0,116.0693,116.0885,115.9832,116.0406,77611.0
2019-12-10 09:30:00,122.0,122.24,121.85,121.93,43390.0,116.7777,117.0074,116.6341,116.7107,43390.0
2019-12-10 09:35:00,121.99,122.13,121.59,121.68,10618.0,116.7681,116.9021,116.3852,116.4714,10618.0
2019-12-10 09:40:00,121.68,121.83,121.61,121.8,9255.0,116.4714,116.6149,116.4044,116.5862,9255.0
2019-12-10 09:45:00,121.8,121.88,121.74,121.8,23955.0,116.5862,116.6628,116.5288,116.5862,23955.0
2019-12-10 09:50:00,121.86,122.15,121.8,122.01,292478.0,116.6436,116.9212,116.5862,116.7872,292478.0
2019-12-10 09:55:00,122.13,122.27,122.02,122.15,9171.0,116.9021,117.0361,116.7968,116.9212,9171.0
2019-12-10 10:00:00,122.18,122.5,122.17,122.42,19532.0,116.95,117.2563,116.9404,117.1797,19532.0
2019-12-10 10:05:00,122.44,122.44,122.23,122.24,6217.0,117.1988,117.1988,116.9978,117.0074,6217.0
2019-12-10 10:10:00,122.2,122.24,122.05,122.06,4514.0,116.9691,117.0074,116.8255,116.8351,4514.0
2019-12-10 10:15:00,122.08,122.13,121.98,122.02,11200.0,116.8542,116.9021,116.7585,116.7968,11200.0
2019-12-10 10:20:00,122.06,122.25,122.0,122.1,15584.0,116.8351,117.017,116.7777,116.8734,15584.0
2019-12-10 10:25:00,122.13,122.41,122.13,122.34,10393.0,116.9021,117.1701,116.9021,117.1031,10393.0
2019-12-10 10:30:00,122.29,122.35,122.2,122.3,10167.0,117.0552,117.1127,116.9691,117.0648,10167.0
2019-12-10 10:35:00,122.28,122.43,122.25,122.43,7042.0,117.0457,117.1893,117.017,117.1893,7042.0
2019-12-10 10:40:00,122.39,122.44,122.35,122.41,10837.0,117.151,117.1988,117.1127,117.1701,10837.0
2019-12-10 10:45:00,122.39,122.52,122.38,122.47,5841.0,117.151,117.2754,117.1414,117.2275,5841.0
2019-12-10 10:50:00,122.46,122.5,122.36,122.4,5185.0,117.218,117.2563,117.1222,117.1605,5185.0
2019-12-10 10:55:00,122.41,122.53,122.33,122.42,8684.0,117.1701,117.285,117.0935,117.1797,8684.0
2019-12-10 11:00:00,122.44,122.53,122.33,122.37,10708.0,117.1988,117.285,117.0935,117.1318,10708.0
2019-12-10 11:05:00,122.38,122.62,122.38,122.5,6242.0,117.1414,117.3711,117.1414,117.2563,6242.0
2019-12-10 11:10:00,122.49,122.51,122.36,122.42,8936.0,117.2467,117.2658,117.1222,117.1797,8936.0
2019-12-10 11:15:00,122.45,122.48,122.38,122.44,41104.0,117.2084,117.2371,117.1414,117.1988,41104.0
2019-12-10 11:20:00,122.44,122.53,122.44,122.52,7355.0,117.1988,117.285,117.1988,117.2754,7355.0
2019-12-10 11:25:00,122.53,122.58,122.44,122.55,7502.0,117.285,117.3328,117.1988,117.3041,7502.0
2019-12-10 11:30:00,122.58,122.61,122.47,122.54,12981.0,117.3328,117.3615,117.2275,117.2945,12981.0
2019-12-10 11:35:00,122.57,122.62,122.54,122.58,5883.0,117.3233,117.3711,117.2945,117.3328,5883.0
2019-12-10 11:40:00,122.59,122.69,122.57,122.66,7641.0,117.3424,117.4381,117.3233,117.4094,7641.0
2019-12-10 11:45:00,122.69,122.71,122.53,122.57,25843.0,117.4381,117.4573,117.285,117.3233,25843.0
2019-12-10 11:50:00,122.58,122.66,122.55,122.62,5735.0,117.3328,117.4094,117.3041,117.3711,5735.0
2019-12-10 11:55:00,122.62,122.64,122.58,122.62,19693.0,117.3711,117.3903,117.3328,117.3711,19693.0
2019-12-10 12:00:00,122.62,122.62,122.56,122.6,9097.0,117.3711,117.3711,117.3137,117.352,9097.0
2019-12-10 12:05:00,122.61,122.64,122.5,122.56,14625.0,117.3615,117.3903,117.2563,117.3137,14625.0
2019-12-10 12:10:00,122.54,122.58,122.51,122.58,7050.0,117.2945,117.3328,117.2658,117.3328,7050.0
2019-12-10 12:15:00,122.59,122.65,122.57,122.59,9055.0,117.3424,117.3998,117.3233,117.3424,9055.0
2019-12-10 12:20:00,122.59,122.7,122.56,122.64,23769.0,117.3424,117.4477,117.3137,117.3903,23769.0
2019-12-10 12:25:00,122.66,122.69,122.61,122.67,6105.0,117.4094,117.4381,117.3615,117.419,6105.0
2019-12-10 12:30:00,122.66,122.84,122.65,122.84,13389.0,117.4094,117.5817,117.3998,117.5817,13389.0
2019-12-10 12:35:00,122.84,122.86,122.79,122.79,6704.0,117.5817,117.6008,117.5338,117.5338,6704.0
2019-12-10 12:40:00,122.78,122.79,122.65,122.66,5262.0,117.5243,117.5338,117.3998,117.4094,5262.0
2019-12-10 12:45:00,122.64,122.71,122.64,122.7,6465.0,117.3903,117.4573,117.3903,117.4477,6465.0
2019-12-10 12:50:00,122.69,122.82,122.69,122.81,6311.0,117.4381,117.5626,117.4381,117.553,6311.0
2019-12-10 12:55:00,122.8,122.94,122.76,122.94,15760.0,117.5434,117.6774,117.5051,117.6774,15760.0
2019-12-10 13:00:00,122.91,122.96,122.83,122.84,6159.0,117.6487,117.6966,117.5721,117.5817,6159.0
2019-12-10 13:05:00,122.85,123.0,122.78,122.86,13973.0,117.5913,117.7349,117.5243,117.6008,13973.0
2019-12-10 13:10:00,122.87,122.89,122.81,122.84,3762.0,117.6104,117.6296,117.553,117.5817,3762.0
2019-12-10 13:15:00,122.81,122.85,122.68,122.71,4429.0,117.553,117.5913,117.4285,117.4573,4429.0
2019-12-10 13:20:00,122.71,122.72,122.68,122.72,5282.0,117.4573,117.4668,117.4285,117.4668,5282.0
2019-12-10 13:25:00,122.72,122.76,122.65,122.7,9064.0,117.4668,117.5051,117.3998,117.4477,9064.0
2019-12-10 13:30:00,122.7,122.74,122.68,122.73,7101.0,117.4477,117.486,117.4285,117.4764,7101.0
2019-12-10 13:35:00,122.72,122.76,122.68,122.71,6176.0,117.4668,117.5051,117.4285,117.4573,6176.0
2019-12-10 13:40:00,122.72,122.75,122.7,122.74,7536.0,117.4668,117.4956,117.4477,117.486,7536.0
2019-12-10 13:45:00,122.74,122.8,122.73,122.77,10186.0,117.486,117.5434,117.4764,117.5147,10186.0
2019-12-10 13:50:00,122.78,122.81,122.73,122.81,4421.0,117.5243,117.553,117.4764,117.553,4421.0
2019-12-10 13:55:00,122.81,122.81,122.75,122.81,4632.0,117.553,117.553,117.4956,117.553,4632.0
2019-12-10 14:00:00,122.81,122.85,122.79,122.79,6709.0,117.553,117.5913,117.5338,117.5338,6709.0
2019-12-10 14:05:00,122.78,122.86,122.77,122.86,6695.0,117.5243,117.6008,117.5147,117.6008,6695.0
2019-12-10 14:10:00,122.84,122.91,122.84,122.89,4888.0,117.5817,117.6487,117.5817,117.6296,4888.0
2019-12-10 14:15:00,122.89,122.89,122.75,122.76,7926.0,117.6296,117.6296,117.4956,117.5051,7926.0
2019-12-10 14:20:00,122.75,122.8,122.74,122.78,5994.0,117.4956,117.5434,117.486,117.5243,5994.0
2019-12-10 14:25:00,122.79,122.82,122.76,122.78,7379.0,117.5338,117.5626,117.5051,117.5243,7379.0
2019-12-10 14:30:00,122.78,122.9,122.78,122.87,15331.0,117.5243,117.6391,117.5243,117.6104,15331.0
2019-12-10 14:35:00,122.87,122.89,122.76,122.81,8177.0,117.6104,117.6296,117.5051,117.553,8177.0
2019-12-10 14:40:00,122.83,123.0,122.83,122.97,13260.0,117.5721,117.7349,117.5721,117.7061,13260.0
2019-12-10 14:45:00,122.98,123.0,122.9,122.96,8993.0,117.7157,117.7349,117.6391,117.6966,8993.0
2019-12-10 14:50:00,122.95,123.0,122.92,122.94,7304.0,117.687,117.7349,117.6583,117.6774,7304.0
2019-12-10 14:55:00,122.92,122.95,122.9,122.92,14298.0,117.6583,117.687,117.6391,117.6583,14298.0
2019-12-10 15:00:00,122.93,122.95,122.9,122.91,15023.0,117.6678,117.687,117.6391,117.6487,15023.0
2019-12-10 15:05:00,122.92,122.99,122.9,122.91,13843.0,117.6583,117.7253,117.6391,117.6487,13843.0
2019-12-10 15:10:00,122.92,122.95,122.86,122.92,23576.0,117.6583,117.687,117.6008,117.6583,23576.0
2019-12-10 15:15:00,122.91,122.91,122.83,122.88,12339.0,117.6487,117.6487,117.5721,117.62,12339.0
2019-12-10 15:20:00,122.87,122.89,122.83,122.84,11334.0,117.6104,117.6296,117.5721,117.5817,11334.0
2019-12-10 15:25:00,122.85,122.87,122.82,122.86,16410.0,117.5913,117.6104,117.5626,117.6008,16410.0
2019-12-10 15:30:00,122.87,122.9,122.66,122.66,32778.0,117.6104,117.6391,117.4094,117.4094,32778.0
2019-12-10 15:35:00,122.65,122.71,122.55,122.65,30220.0,117.3998,117.4573,117.3041,117.3998,30220.0
2019-12-10 15:40:00,122.66,122.82,122.65,122.82,18104.0,117.4094,117.5626,117.3998,117.5626,18104.0
2019-12-10 15:45:00,122.82,122.97,122.79,122.97,23031.0,117.5626,117.7061,117.5338,117.7061,23031.0
2019-12-10 15:50:00,122.96,122.96,122.85,122.86,46093.0,117.6966,117.6966,117.5913,117.6008,46093.0
2019-12-10 15:55:00,122.85,122.92,122.76,122.76,209739.0,117.5913,117.6583,117.5051,117.5051,209739.0
2019-12-11 09:30:00,123.2,123.6,123.0,123.5,43094.0,117.9263,118.3092,117.7349,118.2134,43094.0
2019-12-11 09:35:00,123.41,123.48,123.01,123.09,13201.0,118.1273,118.1943,117.7444,117.821,13201.0
2019-12-11 09:40:00,123.09,123.1,122.87,122.9,26807.0,117.821,117.8306,117.6104,117.6391,26807.0
2019-12-11 09:45:00,122.88,123.1,122.81,123.1,11699.0,117.62,117.8306,117.553,117.8306,11699.0
2019-12-11 09:50:00,123.09,123.17,123.03,123.11,9281.0,117.821,117.8976,117.7636,117.8401,9281.0
2019-12-11 09:55:00,123.12,123.45,123.11,123.45,4425.0,117.8497,118.1656,117.8401,118.1656,4425.0
2019-12-11 10:00:00,123.45,123.5,123.37,123.46,18541.0,118.1656,118.2134,118.089,118.1752,18541.0
2019-12-11 10:05:00,123.47,123.57,123.35,123.39,5909.0,118.1847,118.2805,118.0699,118.1082,5909.0
2019-12-11 10:10:00,123.4,123.45,123.36,123.42,11186.0,118.1177,118.1656,118.0794,118.1369,11186.0
2019-12-11 10:15:00,123.45,123.47,123.33,123.41,8430.0,118.1656,118.1847,118.0507,118.1273,8430.0
2019-12-11 10:20:00,123.41,123.41,123.13,123.19,6672.0,118.1273,118.1273,117.8593,117.9167,6672.0
2019-12-11 10:25:00,123.19,123.39,123.19,123.35,10171.0,117.9167,118.1082,117.9167,118.0699,10171.0
2019-12-11 10:30:00,123.41,123.43,123.28,123.41,13578.0,118.1273,118.1464,118.0029,118.1273,13578.0
2019-12-11 10:35:00,123.39,123.39,123.21,123.23,20522.0,118.1082,118.1082,117.9359,117.955,20522.0
2019-12-11 10:40:00,123.23,123.3,123.19,123.27,4690.0,117.955,118.022,117.9167,117.9933,4690.0
2019-12-11 10:45:00,123.29,123.41,123.29,123.41,6301.0,118.0124,118.1273,118.0124,118.1273,6301.0
2019-12-11 10:50:00,123.43,123.47,123.37,123.39,11155.0,118.1464,118.1847,118.089,118.1082,11155.0
2019-12-11 10:55:00,123.38,123.41,123.2,123.21,8293.0,118.0986,118.1273,117.9263,117.9359,8293.0
2019-12-11 11:00:00,123.21,123.23,123.14,123.2,6780.0,117.9359,117.955,117.8689,117.9263,6780.0
2019-12-11 11:05:00,123.22,123.25,123.1,123.13,14824.0,117.9454,117.9741,117.8306,117.8593,14824.0
2019-12-11 11:10:00,123.14,123.34,123.13,123.33,9032.0,117.8689,118.0603,117.8593,118.0507,9032.0
2019-12-11 11:15:00,123.34,123.4,123.3,123.34,6097.0,118.0603,118.1177,118.022,118.0603,6097.0
2019-12-11 11:20:00,123.36,123.52,123.29,123.52,7899.0,118.0794,118.2326,118.0124,118.2326,7899.0
2019-12-11 11:25:00,123.51,123.59,123.37,123.45,18957.0,118.223,118.2996,118.089,118.1656,18957.0
2019-12-11 11:30:00,123.42,123.45,123.29,123.29,14309.0,118.1369,118.1656,118.0124,118.0124,14309.0
2019-12-11 11:35:00,123.27,123.32,123.2,123.32,5248.0,117.9933,118.0412,117.9263,118.0412,5248.0
2019-12-11 11:40:00,123.32,123.33,123.18,123.18,5506.0,118.0412,118.0507,117.9071,117.9071,5506.0
2019-12-11 11:45:00,123.12,123.22,123.11,123.22,6327.0,117.8497,117.9454,117.8401,117.9454,6327.0
2019-12-11 11:50:00,123.22,123.27,123.19,123.27,14392.0,117.9454,117.9933,117.9167,117.9933,14392.0
2019-12-11 11:55:00,123.29,123.32,123.06,123.08,14817.0,118.0124,118.0412,117.7923,117.8114,14817.0
2019-12-11 12:00:00,123.06,123.15,123.05,123.13,4737.0,117.7923,117.8784,117.7827,117.8593,4737.0
2019-12-11 12:05:00,123.13,123.17,123.09,123.12,10456.0,117.8593,117.8976,117.821,117.8497,10456.0
2019-12-11 12:10:00,123.11,123.12,123.05,123.06,7437.0,117.8401,117.8497,117.7827,117.7923,7437.0
2019-12-11 12:15:00,123.06,123.2,123.06,123.2,11869.0,117.7923,117.9263,117.7923,117.9263,11869.0
2019-12-11 12:20:00,123.2,123.31,123.1,123.25,9447.0,117.9263,118.0316,117.8306,117.9741,9447.0
2019-12-11 12:25:00,123.23,123.33,123.21,123.33,10972.0,117.955,118.0507,117.9359,118.0507,10972.0
2019-12-11 12:30:00,123.33,123.38,123.25,123.38,8553.0,118.0507,118.0986,117.9741,118.0986,8553.0
2019-12-11 12:35:00,123.37,123.41,123.33,123.38,5866.0,118.089,118.1273,118.0507,118.0986,5866.0
2019-12-11 12:40:00,123.37,123.4,123.34,123.38,6484.0,118.089,118.1177,118.0603,118.0986,6484.0
2019-12-11 12:45:00,123.39,123.42,123.3,123.33,4746.0,118.1082,118.1369,118.022,118.0507,4746.0
2019-12-11 12:50:00,123.34,123.45,123.34,123.44,5033.0,118.0603,118.1656,118.0603,118.156,5033.0
2019-12-11 12:55:00,123.45,123.55,123.42,123.53,13306.0,118.1656,118.2613,118.1369,118.2422,13306.0
2019-12-11 13:00:00,123.53,123.53,123.43,123.44,4800.0,118.2422,118.2422,118.1464,118.156,4800.0
2019-12-11 13:05:00,123.44,123.48,123.43,123.48,7951.0,118.156,118.1943,118.1464,118.1943,7951.0
2019-12-11 13:10:00,123.5,123.52,123.43,123.49,7250.0,118.2134,118.2326,118.1464,118.2039,7250.0
2019-12-11 13:15:00,123.48,123.54,123.47,123.47,4448.0,118.1943,118.2517,118.1847,118.1847,4448.0
2019-12-11 13:20:00,123.47,123.5,123.4,123.4,4503.0,118.1847,118.2134,118.1177,118.1177,4503.0
2019-12-11 13:25:00,123.39,123.47,123.36,123.41,5142.0,118.1082,118.1847,118.0794,118.1273,5142.0
2019-12-11 13:30:00,123.41,123.41,123.29,123.35,9682.0,118.1273,118.1273,118.0124,118.0699,9682.0
2019-12-11 13:35:00,123.34,123.38,123.34,123.34,3900.0,118.0603,118.0986,118.0603,118.0603,3900.0
2019-12-11 13:40:00,123.32,123.42,123.32,123.34,6185.0,118.0412,118.1369,118.0412,118.0603,6185.0
2019-12-11 13:45:00,123.35,123.41,123.34,123.38,6441.0,118.0699,118.1273,118.0603,118.0986,6441.0
2019-12-11 13:50:00,123.39,123.48,123.39,123.45,8124.0,118.1082,118.1943,118.1082,118.1656,8124.0
2019-12-11 13:55:00,123.45,123.47,123.37,123.43,7062.0,118.1656,118.1847,118.089,118.1464,7062.0
2019-12-11 14:00:00,123.36,123.55,123.35,123.55,8126.0,118.0794,118.2613,118.0699,118.2613,8126.0
2019-12-11 14:05:00,123.55,123.59,123.43,123.44,14130.0,118.2613,118.2996,118.1464,118.156,14130.0
2019-12-11 14:10:00,123.44,123.51,123.36,123.46,13674.0,118.156,118.223,118.0794,118.1752,13674.0
2019-12-11 14:15:00,123.45,123.66,123.45,123.58,117651.0,118.1656,118.3666,118.1656,118.29,117651.0
2019-12-11 14:20:00,123.58,123.68,123.57,123.65,11776.0,118.29,118.3857,118.2805,118.357,11776.0
2019-12-11 14:25:00,123.65,123.7,123.58,123.7,8402.0,118.357,118.4049,118.29,118.4049,8402.0
2019-12-11 14:30:00,123.7,123.71,123.52,123.58,17795.0,118.4049,118.4145,118.2326,118.29,17795.0
2019-12-11 14:35:00,123.59,123.63,123.48,123.49,21432.0,118.2996,118.3379,118.1943,118.2039,21432.0
2019-12-11 14:40:00,123.5,123.62,123.44,123.57,13022.0,118.2134,118.3283,118.156,118.2805,13022.0
2019-12-11 14:45:00,123.55,123.59,123.48,123.52,10698.0,118.2613,118.2996,118.1943,118.2326,10698.0
2019-12-11 14:50:00,123.53,123.61,123.5,123.57,17944.0,118.2422,118.3187,118.2134,118.2805,17944.0
2019-12-11 14:55:00,123.59,123.6,123.5,123.56,9542.0,118.2996,118.3092,118.2134,118.2709,9542.0
2019-12-11 15:00:00,123.58,123.59,123.45,123.46,11439.0,118.29,118.2996,118.1656,118.1752,11439.0
2019-12-11 15:05:00,123.47,123.54,123.46,123.51,36735.0,118.1847,118.2517,118.1752,118.223,36735.0
2019-12-11 15:10:00,123.5,123.5,123.34,123.35,10020.0,118.2134,118.2134,118.0603,118.0699,10020.0
2019-12-11 15:15:00,123.35,123.37,123.3,123.32,8396.0,118.0699,118.089,118.022,118.0412,8396.0
2019-12-11 15:20:00,123.3,123.34,123.27,123.3,53825.0,118.022,118.0603,117.9933,118.022,53825.0
2019-12-11 15:25:00,123.29,123.37,123.27,123.31,31851.0,118.0124,118.089,117.9933,118.0316,31851.0
2019-12-11 15:30:00,123.33,123.39,123.28,123.37,21181.0,118.0507,118.1082,118.0029,118.089,21181.0
2019-12-11 15:35:00,123.35,123.4,123.3,123.35,14234.0,118.0699,118.1177,118.022,118.0699,14234.0
2019-12-11 15:40:00,123.36,123.37,123.31,123.37,9052.0,118.0794,118.089,118.0316,118.089,9052.0
2019-12-11 15:45:00,123.37,123.49,123.36,123.43,19148.0,118.089,118.2039,118.0794,118.1464,19148.0
2019-12-11 15:50:00,123.43,123.63,123.43,123.61,32826.0,118.1464,118.3379,118.1464,118.3187,32826.0
2019-12-11 15:55:00,123.62,123.67,123.51,123.56,59297.0,118.3283,118.3762,118.223,118.2709,59297.0
2019-12-12 09:30:00,123.69,124.11,123.56,123.75,36370.0,118.3953,118.7973,118.2709,118.4527,36370.0
2019-12-12 09:35:00,123.65,124.26,123.65,124.18,15560.0,118.357,118.9409,118.357,118.8643,15560.0
2019-12-12 09:40:00,124.21,124.46,124.2,124.46,33877.0,118.8931,119.1324,118.8835,119.1324,33877.0
2019-12-12 09:45:00,124.34,124.45,124.23,124.36,11645.0,119.0175,119.1228,118.9122,119.0366,11645.0
2019-12-12 09:50:00,124.39,124.63,124.3,124.38,20402.0,119.0654,119.2951,118.9792,119.0558,20402.0
2019-12-12 09:55:00,124.38,124.74,124.23,124.74,10364.0,119.0558,119.4004,118.9122,119.4004,10364.0
2019-12-12 10:00:00,124.74,124.98,124.53,124.81,25634.0,119.4004,119.6301,119.1994,119.4674,25634.0
2019-12-12 10:05:00,124.81,124.99,124.78,124.83,10460.0,119.4674,119.6397,119.4387,119.4865,10460.0
2019-12-12 10:10:00,124.86,125.0,124.73,124.88,23949.0,119.5152,119.6492,119.3908,119.5344,23949.0
2019-12-12 10:15:00,124.88,124.9,124.78,124.87,5158.0,119.5344,119.5535,119.4387,119.5248,5158.0
2019-12-12 10:20:00,124.88,124.99,124.8,124.95,33352.0,119.5344,119.6397,119.4578,119.6014,33352.0
2019-12-12 10:25:00,124.98,124.98,124.85,124.95,7910.0,119.6301,119.6301,119.5057,119.6014,7910.0
2019-12-12 10:30:00,124.98,124.99,124.76,124.79,12182.0,119.6301,119.6397,119.4195,119.4482,12182.0
2019-12-12 10:35:00,124.81,124.85,124.41,124.41,13384.0,119.4674,119.5057,119.0845,119.0845,13384.0
2019-12-12 10:40:00,124.41,124.41,123.89,123.93,11614.0,119.0845,119.0845,118.5868,118.625,11614.0
2019-12-12 10:45:00,123.92,124.01,123.72,123.79,8415.0,118.6155,118.7016,118.424,118.491,8415.0
2019-12-12 10:50:00,123.78,123.9,123.72,123.88,10882.0,118.4815,118.5963,118.424,118.5772,10882.0
2019-12-12 10:55:00,123.9,123.99,123.81,123.81,5948.0,118.5963,118.6825,118.5102,118.5102,5948.0
2019-12-12 11:00:00,123.81,123.91,123.68,123.91,16957.0,118.5102,118.6059,118.3857,118.6059,16957.0
2019-12-12 11:05:00,123.89,123.97,123.82,123.84,16891.0,118.5868,118.6633,118.5198,118.5389,16891.0
2019-12-12 11:10:00,123.82,123.97,123.73,123.79,23844.0,118.5198,118.6633,118.4336,118.491,23844.0
2019-12-12 11:15:00,123.8,124.05,123.8,124.04,64159.0,118.5006,118.7399,118.5006,118.7303,64159.0
2019-12-12 11:20:00,124.06,124.06,123.79,123.9,13305.0,118.7495,118.7495,118.491,118.5963,13305.0
2019-12-12 11:25:00,123.87,123.89,123.72,123.72,31375.0,118.5676,118.5868,118.424,118.424,31375.0
2019-12-12 11:30:00,123.73,123.88,123.72,123.77,12112.0,118.4336,118.5772,118.424,118.4719,12112.0
2019-12-12 11:35:00,123.78,123.88,123.77,123.85,12832.0,118.4815,118.5772,118.4719,118.5485,12832.0
2019-12-12 11:40:00,123.79,123.85,123.77,123.8,20593.0,118.491,118.5485,118.4719,118.5006,20593.0
2019-12-12 11:45:00,123.75,123.75,123.61,123.7,20842.0,118.4527,118.4527,118.3187,118.4049,20842.0
2019-12-12 11:50:00,123.7,123.75,123.63,123.64,23225.0,118.4049,118.4527,118.3379,118.3475,23225.0
2019-12-12 11:55:00,123.59,123.63,123.39,123.59,14577.0,118.2996,118.3379,118.1082,118.2996,14577.0
2019-12-12 12:00:00,123.53,123.62,123.51,123.61,19019.0,118.2422,118.3283,118.223,118.3187,19019.0
2019-12-12 12:05:00,123.59,123.71,123.56,123.71,11310.0,118.2996,118.4145,118.2709,118.4145,11310.0
2019-12-12 12:10:00,123.7,123.73,123.67,123.7,12500.0,118.4049,118.4336,118.3762,118.4049,12500.0
2019-12-12 12:15:00,123.73,123.79,123.59,123.62,18980.0,118.4336,118.491,118.2996,118.3283,18980.0
2019-12-12 12:20:00,123.58,123.58,123.46,123.51,30381.0,118.29,118.29,118.1752,118.223,30381.0
2019-12-12 12:25:00,123.5,123.58,123.48,123.55,9002.0,118.2134,118.29,118.1943,118.2613,9002.0
2019-12-12 12:30:00,123.56,123.82,123.56,123.77,9910.0,118.2709,118.5198,118.2709,118.4719,9910.0
2019-12-12 12:35:00,123.79,123.79,123.71,123.72,4991.0,118.491,118.491,118.4145,118.424,4991.0
2019-12-12 12:40:00,123.71,123.82,123.71,123.78,9914.0,118.4145,118.5198,118.4145,118.4815,9914.0
2019-12-12 12:45:00,123.8,123.95,123.79,123.92,14559.0,118.5006,118.6442,118.491,118.6155,14559.0
2019-12-12 12:50:00,123.94,123.94,123.8,123.84,4095.0,118.6346,118.6346,118.5006,118.5389,4095.0
2019-12-12 12:55:00,123.85,123.85,123.75,123.75,11978.0,118.5485,118.5485,118.4527,118.4527,11978.0
2019-12-12 13:00:00,123.78,123.88,123.77,123.84,5203.0,118.4815,118.5772,118.4719,118.5389,5203.0
2019-12-12 13:05:00,123.83,123.88,123.79,123.84,7723.0,118.5293,118.5772,118.491,118.5389,7723.0
2019-12-12 13:10:00,123.85,123.91,123.84,123.86,6375.0,118.5485,118.6059,118.5389,118.558,6375.0
2019-12-12 13:15:00,123.87,123.93,123.84,123.92,9916.0,118.5676,118.625,118.5389,118.6155,9916.0
2019-12-12 13:20:00,123.94,123.94,123.85,123.86,5666.0,118.6346,118.6346,118.5485,118.558,5666.0
2019-12-12 13:25:00,123.85,123.96,123.85,123.91,7499.0,118.5485,118.6538,118.5485,118.6059,7499.0
2019-12-12 13:30:00,123.89,123.91,123.85,123.89,5589.0,118.5868,118.6059,118.5485,118.5868,5589.0
2019-12-12 13:35:00,123.9,123.9,123.75,123.79,12434.0,118.5963,118.5963,118.4527,118.491,12434.0
2019-12-12 13:40:00,123.78,123.8,123.71,123.72,14541.0,118.4815,118.5006,118.4145,118.424,14541.0
2019-12-12 13:45:00,123.72,123.75,123.63,123.63,4282.0,118.424,118.4527,118.3379,118.3379,4282.0
2019-12-12 13:50:00,123.65,123.72,123.65,123.72,11861.0,118.357,118.424,118.357,118.424,11861.0
2019-12-12 13:55:00,123.71,123.71,123.65,123.67,21268.0,118.4145,118.4145,118.357,118.3762,21268.0
2019-12-12 14:00:00,123.68,123.7,123.56,123.6,14446.0,118.3857,118.4049,118.2709,118.3092,14446.0
2019-12-12 14:05:00,123.6,123.72,123.59,123.63,11138.0,118.3092,118.424,118.2996,118.3379,11138.0
2019-12-12 14:10:00,123.61,123.73,123.58,123.65,7885.0,118.3187,118.4336,118.29,118.357,7885.0
2019-12-12 14:15:00,123.69,123.72,123.65,123.65,5558.0,118.3953,118.424,118.357,118.357,5558.0
2019-12-12 14:20:00,123.68,123.68,123.61,123.65,8071.0,118.3857,118.3857,118.3187,118.357,8071.0
2019-12-12 14:25:00,123.63,123.67,123.57,123.64,7863.0,118.3379,118.3762,118.2805,118.3475,7863.0
2019-12-12 14:30:00,123.65,124.16,123.63,123.95,16324.0,118.357,118.8452,118.3379,118.6442,16324.0
2019-12-12 14:35:00,123.91,123.96,123.82,123.93,21870.0,118.6059,118.6538,118.5198,118.625,21870.0
2019-12-12 14:40:00,123.94,124.05,123.91,124.03,11433.0,118.6346,118.7399,118.6059,118.7208,11433.0
2019-12-12 14:45:00,124.02,124.05,123.9,123.97,9459.0,118.7112,118.7399,118.5963,118.6633,9459.0
2019-12-12 14:50:00,123.97,124.11,123.92,124.11,15798.0,118.6633,118.7973,118.6155,118.7973,15798.0
2019-12-12 14:55:00,124.13,124.17,124.06,124.1,7136.0,118.8165,118.8548,118.7495,118.7878,7136.0
2019-12-12 15:00:00,124.12,124.24,124.09,124.21,9607.0,118.8069,118.9218,118.7782,118.8931,9607.0
2019-12-12 15:05:00,124.16,124.32,124.16,124.23,10251.0,118.8452,118.9983,118.8452,118.9122,10251.0
2019-12-12 15:10:00,124.23,124.24,124.17,124.21,22566.0,118.9122,118.9218,118.8548,118.8931,22566.0
2019-12-12 15:15:00,124.2,124.3,124.16,124.3,24967.0,118.8835,118.9792,118.8452,118.9792,24967.0
2019-12-12 15:20:00,124.29,124.34,124.25,124.29,8305.0,118.9696,119.0175,118.9313,118.9696,8305.0
2019-12-12 15:25:00,124.3,124.5,124.3,124.45,11478.0,118.9792,119.1706,118.9792,119.1228,11478.0
2019-12-12 15:30:00,124.46,124.5,124.41,124.44,13611.0,119.1324,119.1706,119.0845,119.1132,13611.0
2019-12-12 15:35:00,124.44,124.5,124.27,124.43,32889.0,119.1132,119.1706,118.9505,119.1036,32889.0
2019-12-12 15:40:00,124.41,124.51,124.39,124.47,19380.0,119.0845,119.1802,119.0654,119.1419,19380.0
2019-12-12 15:45:00,124.45,124.53,124.4,124.52,35164.0,119.1228,119.1994,119.0749,119.1898,35164.0
2019-12-12 15:50:00,124.52,124.54,124.44,124.5,27840.0,119.1898,119.2089,119.1132,119.1706,27840.0
2019-12-12 15:55:00,124.49,124.52,124.33,124.33,129632.0,119.1611,119.1898,119.0079,119.0079,129632.0
2019-12-13 09:30:00,123.95,124.33,123.44,123.63,43940.0,118.6442,119.0079,118.156,118.3379,43940.0
2019-12-13 09:35:00,123.67,124.07,123.58,124.02,13590.0,118.3762,118.759,118.29,118.7112,13590.0
2019-12-13 09:40:00,124.03,124.28,123.89,124.28,9116.0,118.7208,118.9601,118.5868,118.9601,9116.0
2019-12-13 09:45:00,124.29,124.5,124.19,124.4,5004.0,118.9696,119.1706,118.8739,119.0749,5004.0
2019-12-13 09:50:00,124.37,124.57,124.29,124.57,4540.0,119.0462,119.2376,118.9696,119.2376,4540.0
2019-12-13 09:55:00,124.51,124.51,124.29,124.32,4691.0,119.1802,119.1802,118.9696,118.9983,4691.0
2019-12-13 10:00:00,124.26,124.62,124.18,124.51,13075.0,118.9409,119.2855,118.8643,119.1802,13075.0
2019-12-13 10:05:00,124.58,124.58,124.04,124.06,7688.0,119.2472,119.2472,118.7303,118.7495,7688.0
2019-12-13 10:10:00,124.11,124.17,123.91,123.97,8537.0,118.7973,118.8548,118.6059,118.6633,8537.0
2019-12-13 10:15:00,123.96,124.05,123.87,123.87,27900.0,118.6538,118.7399,118.5676,118.5676,27900.0
2019-12-13 10:20:00,123.82,123.87,123.56,123.59,4747.0,118.5198,118.5676,118.2709,118.2996,4747.0
2019-12-13 10:25:00,123.58,123.69,123.42,123.5,8402.0,118.29,118.3953,118.1369,118.2134,8402.0
2019-12-13 10:30:00,123.5,123.5,123.2,123.37,26113.0,118.2134,118.2134,117.9263,118.089,26113.0
2019-12-13 10:35:00,123.37,123.49,123.3,123.46,10260.0,118.089,118.2039,118.022,118.1752,10260.0
2019-12-13 10:40:00,123.45,123.54,123.4,123.45,4001.0,118.1656,118.2517,118.1177,118.1656,4001.0
2019-12-13 10:45:00,123.4,123.58,123.29,123.31,11714.0,118.1177,118.29,118.0124,118.0316,11714.0
2019-12-13 10:50:00,123.33,123.36,123.18,123.19,5689.0,118.0507,118.0794,117.9071,117.9167,5689.0
2019-12-13 10:55:00,123.23,123.32,123.15,123.32,7775.0,117.955,118.0412,117.8784,118.0412,7775.0
2019-12-13 11:00:00,123.27,123.46,123.24,123.41,5076.0,117.9933,118.1752,117.9646,118.1273,5076.0
2019-12-13 11:05:00,123.42,123.59,123.42,123.53,3895.0,118.1369,118.2996,118.1369,118.2422,3895.0
2019-12-13 11:10:00,123.54,123.66,123.43,123.49,5457.0,118.2517,118.3666,118.1464,118.2039,5457.0
2019-12-13 11:15:00,123.49,123.57,123.41,123.48,6039.0,118.2039,118.2805,118.1273,118.1943,6039.0
2019-12-13 11:20:00,123.43,123.52,123.32,123.34,5877.0,118.1464,118.2326,118.0412,118.0603,5877.0
2019-12-13 11:25:00,123.29,123.34,123.2,123.3,7709.0,118.0124,118.0603,117.9263,118.022,7709.0
2019-12-13 11:30:00,123.28,123.47,123.28,123.47,7867.0,118.0029,118.1847,118.0029,118.1847,7867.0
2019-12-13 11:35:00,123.48,123.59,123.45,123.45,4980.0,118.1943,118.2996,118.1656,118.1656,4980.0
2019-12-13 11:40:00,123.45,123.52,123.4,123.41,4091.0,118.1656,118.2326,118.1177,118.1273,4091.0
2019-12-13 11:45:00,123.4,123.61,123.39,123.56,16162.0,118.1177,118.3187,118.1082,118.2709,16162.0
2019-12-13 11:50:00,123.59,123.66,123.57,123.63,4250.0,118.2996,118.3666,118.2805,118.3379,4250.0
2019-12-13 11:55:00,123.66,123.82,123.61,123.71,14145.0,118.3666,118.5198,118.3187,118.4145,14145.0
2019-12-13 12:00:00,123.72,124.1,123.7,124.1,13846.0,118.424,118.7878,118.4049,118.7878,13846.0
2019-12-13 12:05:00,124.09,124.21,124.07,124.16,8525.0,118.7782,118.8931,118.759,118.8452,8525.0
2019-12-13 12:10:00,124.19,124.26,124.14,124.17,6748.0,118.8739,118.9409,118.8261,118.8548,6748.0
2019-12-13 12:15:00,124.16,124.28,124.09,124.28,10221.0,118.8452,118.9601,118.7782,118.9601,10221.0
2019-12-13 12:20:00,124.29,124.29,124.17,124.21,7245.0,118.9696,118.9696,118.8548,118.8931,7245.0
2019-12-13 12:25:00,124.22,124.29,124.11,124.14,11512.0,118.9026,118.9696,118.7973,118.8261,11512.0
2019-12-13 12:30:00,124.12,124.24,124.1,124.22,4460.0,118.8069,118.9218,118.7878,118.9026,4460.0
2019-12-13 12:35:00,124.16,124.26,124.14,124.24,3653.0,118.8452,118.9409,118.8261,118.9218,3653.0
2019-12-13 12:40:00,124.28,124.28,124.16,124.16,2903.0,118.9601,118.9601,118.8452,118.8452,2903.0
2019-12-13 12:45:00,124.17,124.28,124.17,124.23,4403.0,118.8548,118.9601,118.8548,118.9122,4403.0
2019-12-13 12:50:00,124.23,124.27,124.14,124.14,4115.0,118.9122,118.9505,118.8261,118.8261,4115.0
2019-12-13 12:55:00,124.11,124.2,124.11,124.2,5240.0,118.7973,118.8835,118.7973,118.8835,5240.0
2019-12-13 13:00:00,124.22,124.35,124.2,124.35,5600.0,118.9026,119.0271,118.8835,119.0271,5600.0
2019-12-13 13:05:00,124.33,124.38,124.26,124.35,7534.0,119.0079,119.0558,118.9409,119.0271,7534.0
2019-12-13 13:10:00,124.36,124.36,124.22,124.3,3900.0,119.0366,119.0366,118.9026,118.9792,3900.0
2019-12-13 13:15:00,124.31,124.35,124.27,124.29,3156.0,118.9888,119.0271,118.9505,118.9696,3156.0
2019-12-13 13:20:00,124.31,124.35,124.29,124.34,4791.0,118.9888,119.0271,118.9696,119.0175,4791.0
2019-12-13 13:25:00,124.33,124.33,124.26,124.27,5920.0,119.0079,119.0079,118.9409,118.9505,5920.0
2019-12-13 13:30:00,124.28,124.38,124.28,124.35,4690.0,118.9601,119.0558,118.9601,119.0271,4690.0
2019-12-13 13:35:00,124.37,124.37,124.31,124.33,2833.0,119.0462,119.0462,118.9888,119.0079,2833.0
2019-12-13 13:40:00,124.37,124.37,124.31,124.31,4523.0,119.0462,119.0462,118.9888,118.9888,4523.0
2019-12-13 13:45:00,124.31,124.36,124.31,124.32,5664.0,118.9888,119.0366,118.9888,118.9983,5664.0
2019-12-13 13:50:00,124.34,124.45,124.34,124.39,5303.0,119.0175,119.1228,119.0175,119.0654,5303.0
2019-12-13 13:55:00,124.36,124.53,124.33,124.53,7484.0,119.0366,119.1994,119.0079,119.1994,7484.0
2019-12-13 14:00:00,124.53,124.58,124.51,124.53,12572.0,119.1994,119.2472,119.1802,119.1994,12572.0
2019-12-13 14:05:00,124.51,124.56,124.44,124.53,6783.0,119.1802,119.2281,119.1132,119.1994,6783.0
2019-12-13 14:10:00,124.55,124.56,124.44,124.46,4078.0,119.2185,119.2281,119.1132,119.1324,4078.0
2019-12-13 14:15:00,124.44,124.47,124.4,124.44,6576.0,119.1132,119.1419,119.0749,119.1132,6576.0
2019-12-13 14:20:00,124.44,124.47,124.42,124.44,3169.0,119.1132,119.1419,119.0941,119.1132,3169.0
2019-12-13 14:25:00,124.43,124.47,124.42,124.45,7368.0,119.1036,119.1419,119.0941,119.1228,7368.0
2019-12-13 14:30:00,124.46,124.48,124.39,124.42,5750.0,119.1324,119.1515,119.0654,119.0941,5750.0
2019-12-13 14:35:00,124.42,124.42,124.3,124.35,2892.0,119.0941,119.0941,118.9792,119.0271,2892.0
2019-12-13 14:40:00,124.36,124.39,124.29,124.31,8454.0,119.0366,119.0654,118.9696,118.9888,8454.0
2019-12-13 14:45:00,124.3,124.37,124.26,124.37,13007.0,118.9792,119.0462,118.9409,119.0462,13007.0
2019-12-13 14:50:00,124.35,124.37,124.3,124.34,7569.0,119.0271,119.0462,118.9792,119.0175,7569.0
2019-12-13 14:55:00,124.35,124.4,124.3,124.3,4873.0,119.0271,119.0749,118.9792,118.9792,4873.0
2019-12-13 15:00:00,124.32,124.38,124.28,124.37,5036.0,118.9983,119.0558,118.9601,119.0462,5036.0
2019-12-13 15:05:00,124.36,124.39,124.34,124.34,5502.0,119.0366,119.0654,119.0175,119.0175,5502.0
2019-12-13 15:10:00,124.34,124.46,124.34,124.4,7329.0,119.0175,119.1324,119.0175,119.0749,7329.0
2019-12-13 15:15:00,124.4,124.43,124.39,124.4,5310.0,119.0749,119.1036,119.0654,119.0749,5310.0
2019-12-13 15:20:00,124.4,124.47,124.4,124.42,8552.0,119.0749,119.1419,119.0749,119.0941,8552.0
2019-12-13 15:25:00,124.41,124.47,124.38,124.45,7726.0,119.0845,119.1419,119.0558,119.1228,7726.0
2019-12-13 15:30:00,124.45,124.5,124.44,124.46,10757.0,119.1228,119.1706,119.1132,119.1324,10757.0
2019-12-13 15:35:00,124.46,124.54,124.42,124.52,12172.0,119.1324,119.2089,119.0941,119.1898,12172.0
2019-12-13 15:40:00,124.54,124.62,124.52,124.55,8993.0,119.2089,119.2855,119.1898,119.2185,8993.0
2019-12-13 15:45:00,124.53,124.54,124.46,124.49,11462.0,119.1994,119.2089,119.1324,119.1611,11462.0
2019-12-13 15:50:00,124.49,124.57,124.41,124.42,16768.0,119.1611,119.2376,119.0845,119.0941,16768.0
2019-12-13 15:55:00,124.42,124.56,124.41,124.41,55673.0,119.0941,119.2281,119.0845,119.0845,55673.0
2019-12-16 09:30:00,125.0,125.76,124.93,125.14,30870.0,119.6492,120.3767,119.5822,119.7832,30870.0
2019-12-16 09:35:00,125.07,125.07,124.53,124.53,7207.0,119.7162,119.7162,119.1994,119.1994,7207.0
2019-12-16 09:40:00,124.53,124.73,124.37,124.73,7615.0,119.1994,119.3908,119.0462,119.3908,7615.0
2019-12-16 09:45:00,124.76,124.78,124.63,124.68,13957.0,119.4195,119.4387,119.2951,119.3429,13957.0
2019-12-16 09:50:00,124.68,125.06,124.67,124.91,5311.0,119.3429,119.7067,119.3334,119.5631,5311.0
2019-12-16 09:55:00,124.93,125.13,124.93,125.08,3023.0,119.5822,119.7737,119.5822,119.7258,3023.0
2019-12-16 10:00:00,125.02,125.39,124.99,125.39,2448.0,119.6684,120.0225,119.6397,120.0225,2448.0
2019-12-16 10:05:00,125.43,125.44,125.25,125.26,16329.0,120.0608,120.0704,119.8885,119.8981,16329.0
2019-12-16 10:10:00,125.25,125.37,125.23,125.27,4308.0,119.8885,120.0034,119.8694,119.9077,4308.0
2019-12-16 10:15:00,125.26,125.46,125.24,125.35,4868.0,119.8981,120.0895,119.879,119.9843,4868.0
2019-12-16 10:20:00,125.35,125.46,125.26,125.4,5816.0,119.9843,120.0895,119.8981,120.0321,5816.0
2019-12-16 10:25:00,125.44,125.46,125.34,125.38,6601.0,120.0704,120.0895,119.9747,120.013,6601.0
2019-12-16 10:30:00,125.38,125.4,125.27,125.27,1526.0,120.013,120.0321,119.9077,119.9077,1526.0
2019-12-16 10:35:00,125.26,125.26,125.15,125.15,5808.0,119.8981,119.8981,119.7928,119.7928,5808.0
2019-12-16 10:40:00,125.21,125.46,125.19,125.46,4185.0,119.8502,120.0895,119.8311,120.0895,4185.0
2019-12-16 10:45:00,125.5,125.65,125.49,125.49,8987.0,120.1278,120.2714,120.1183,120.1183,8987.0
2019-12-16 10:50:00,125.45,125.6,125.45,125.56,6457.0,120.08,120.2236,120.08,120.1853,6457.0
2019-12-16 10:55:00,125.55,125.59,125.48,125.57,5110.0,120.1757,120.214,120.1087,120.1948,5110.0
2019-12-16 11:00:00,125.6,125.64,125.53,125.57,6063.0,120.2236,120.2618,120.1566,120.1948,6063.0
2019-12-16 11:05:00,125.57,125.61,125.53,125.56,5367.0,120.1948,120.2331,120.1566,120.1853,5367.0
2019-12-16 11:10:00,125.58,125.65,125.54,125.6,6627.0,120.2044,120.2714,120.1661,120.2236,6627.0
2019-12-16 11:15:00,125.55,125.59,125.52,125.52,5878.0,120.1757,120.214,120.147,120.147,5878.0
2019-12-16 11:20:00,125.51,125.51,125.4,125.47,7015.0,120.1374,120.1374,120.0321,120.0991,7015.0
2019-12-16 11:25:00,125.47,125.49,125.43,125.47,4183.0,120.0991,120.1183,120.0608,120.0991,4183.0
2019-12-16 11:30:00,125.48,125.48,125.35,125.37,3416.0,120.1087,120.1087,119.9843,120.0034,3416.0
2019-12-16 11:35:00,125.38,125.39,125.27,125.32,6547.0,120.013,120.0225,119.9077,119.9555,6547.0
2019-12-16 11:40:00,125.3,125.4,125.3,125.35,2645.0,119.9364,120.0321,119.9364,119.9843,2645.0
2019-12-16 11:45:00,125.4,125.43,125.37,125.43,1885.0,120.0321,120.0608,120.0034,120.0608,1885.0
2019-12-16 11:50:00,125.44,125.58,125.44,125.52,6217.0,120.0704,120.2044,120.0704,120.147,6217.0
2019-12-16 11:55:00,125.51,125.7,125.49,125.67,4109.0,120.1374,120.3193,120.1183,120.2906,4109.0
2019-12-16 12:00:00,125.69,125.74,125.67,125.71,2971.0,120.3097,120.3576,120.2906,120.3288,2971.0
2019-12-16 12:05:00,125.71,125.75,125.7,125.73,1837.0,120.3288,120.3671,120.3193,120.348,1837.0
2019-12-16 12:10:00,125.71,125.71,125.53,125.58,5401.0,120.3288,120.3288,120.1566,120.2044,5401.0
2019-12-16 12:15:00,125.56,125.59,125.53,125.59,4014.0,120.1853,120.214,120.1566,120.214,4014.0
2019-12-16 12:20:00,125.6,125.67,125.59,125.65,3447.0,120.2236,120.2906,120.214,120.2714,3447.0
2019-12-16 12:25:00,125.65,125.68,125.64,125.65,1601.0,120.2714,120.3001,120.2618,120.2714,1601.0
2019-12-16 12:30:00,125.69,125.78,125.68,125.76,7231.0,120.3097,120.3959,120.3001,120.3767,7231.0
2019-12-16 12:35:00,125.75,125.78,125.7,125.71,4928.0,120.3671,120.3959,120.3193,120.3288,4928.0
2019-12-16 12:40:00,125.67,125.82,125.65,125.8,3877.0,120.2906,120.4341,120.2714,120.415,3877.0
2019-12-16 12:45:00,125.83,125.83,125.72,125.72,1750.0,120.4437,120.4437,120.3384,120.3384,1750.0
2019-12-16 12:50:00,125.72,125.75,125.7,125.75,2084.0,120.3384,120.3671,120.3193,120.3671,2084.0
2019-12-16 12:55:00,125.78,125.79,125.7,125.7,3612.0,120.3959,120.4054,120.3193,120.3193,3612.0
2019-12-16 13:00:00,125.64,125.65,125.55,125.57,2001.0,120.2618,120.2714,120.1757,120.1948,2001.0
2019-12-16 13:05:00,125.57,125.65,125.57,125.65,2261.0,120.1948,120.2714,120.1948,120.2714,2261.0
2019-12-16 13:10:00,125.65,125.65,125.6,125.64,1705.0,120.2714,120.2714,120.2236,120.2618,1705.0
2019-12-16 13:15:00,125.64,125.66,125.56,125.56,2476.0,120.2618,120.281,120.1853,120.1853,2476.0
2019-12-16 13:20:00,125.57,125.61,125.52,125.57,5455.0,120.1948,120.2331,120.147,120.1948,5455.0
2019-12-16 13:25:00,125.55,125.64,125.55,125.64,3131.0,120.1757,120.2618,120.1757,120.2618,3131.0
2019-12-16 13:30:00,125.6,125.98,125.58,125.9,32691.0,120.2236,120.5873,120.2044,120.5107,32691.0
2019-12-16 13:35:00,125.9,125.9,125.76,125.88,9342.0,120.5107,120.5107,120.3767,120.4916,9342.0
2019-12-16 13:40:00,125.88,125.88,125.8,125.83,6163.0,120.4916,120.4916,120.415,120.4437,6163.0
2019-12-16 13:45:00,125.82,125.98,125.82,125.97,4937.0,120.4341,120.5873,120.4341,120.5777,4937.0
2019-12-16 13:50:00,125.96,125.98,125.87,125.87,12423.0,120.5681,120.5873,120.482,120.482,12423.0
2019-12-16 13:55:00,125.89,126.03,125.89,125.98,10588.0,120.5011,120.6351,120.5011,120.5873,10588.0
2019-12-16 14:00:00,125.98,126.03,125.9,125.92,10431.0,120.5873,120.6351,120.5107,120.5299,10431.0
2019-12-16 14:05:00,125.92,125.93,125.86,125.87,5402.0,120.5299,120.5394,120.4724,120.482,5402.0
2019-12-16 14:10:00,125.87,125.88,125.8,125.81,5979.0,120.482,120.4916,120.415,120.4246,5979.0
2019-12-16 14:15:00,125.8,125.84,125.76,125.83,4486.0,120.415,120.4533,120.3767,120.4437,4486.0
2019-12-16 14:20:00,125.87,125.95,125.8,125.95,3979.0,120.482,120.5586,120.415,120.5586,3979.0
2019-12-16 14:25:00,125.92,125.93,125.87,125.88,3511.0,120.5299,120.5394,120.482,120.4916,3511.0
2019-12-16 14:30:00,125.87,126.0,125.85,125.98,3990.0,120.482,120.6064,120.4629,120.5873,3990.0
2019-12-16 14:35:00,126.0,126.01,125.95,126.0,5844.0,120.6064,120.616,120.5586,120.6064,5844.0
2019-12-16 14:40:00,126.0,126.09,126.0,126.06,5719.0,120.6064,120.6926,120.6064,120.6639,5719.0
2019-12-16 14:45:00,126.07,126.17,126.05,126.15,6180.0,120.6734,120.7692,120.6543,120.75,6180.0
2019-12-16 14:50:00,126.19,126.21,126.13,126.19,11385.0,120.7883,120.8074,120.7309,120.7883,11385.0
2019-12-16 14:55:00,126.2,126.2,126.08,126.12,4866.0,120.7979,120.7979,120.683,120.7213,4866.0
2019-12-16 15:00:00,126.11,126.16,126.1,126.12,4114.0,120.7117,120.7596,120.7022,120.7213,4114.0
2019-12-16 15:05:00,126.12,126.23,126.07,126.22,8529.0,120.7213,120.8266,120.6734,120.817,8529.0
2019-12-16 15:10:00,126.23,126.35,126.19,126.32,10529.0,120.8266,120.9415,120.7883,120.9127,10529.0
2019-12-16 15:15:00,126.32,126.35,126.29,126.32,7229.0,120.9127,120.9415,120.884,120.9127,7229.0
2019-12-16 15:20:00,126.3,126.39,126.3,126.38,8491.0,120.8936,120.9797,120.8936,120.9702,8491.0
2019-12-16 15:25:00,126.36,126.37,126.19,126.19,15424.0,120.951,120.9606,120.7883,120.7883,15424.0
2019-12-16 15:30:00,126.19,126.3,126.18,126.29,13217.0,120.7883,120.8936,120.7787,120.884,13217.0
2019-12-16 15:35:00,126.28,126.29,126.17,126.27,14625.0,120.8744,120.884,120.7692,120.8649,14625.0
2019-12-16 15:40:00,126.25,126.26,126.17,126.25,15257.0,120.8457,120.8553,120.7692,120.8457,15257.0
2019-12-16 15:45:00,126.25,126.41,126.23,126.41,28905.0,120.8457,120.9989,120.8266,120.9989,28905.0
2019-12-16 15:50:00,126.41,126.5,126.38,126.47,46543.0,120.9989,121.085,120.9702,121.0563,46543.0
2019-12-16 15:55:00,126.47,126.5,126.36,126.44,107609.0,121.0563,121.085,120.951,121.0276,107609.0
2019-12-17 09:30:00,126.72,127.0,126.49,126.53,45368.0,121.2956,121.5636,121.0755,121.1137,45368.0
2019-12-17 09:35:00,126.56,126.72,126.23,126.23,42629.0,121.1425,121.2956,120.8266,120.8266,42629.0
2019-12-17 09:40:00,126.31,126.37,126.0,126.31,15026.0,120.9032,120.9606,120.6064,120.9032,15026.0
2019-12-17 09:45:00,126.32,126.32,125.35,125.64,20641.0,120.9127,120.9127,119.9843,120.2618,20641.0
2019-12-17 09:50:00,125.59,125.74,125.24,125.73,17534.0,120.214,120.3576,119.879,120.348,17534.0
2019-12-17 09:55:00,125.8,125.8,125.33,125.68,20348.0,120.415,120.415,119.9651,120.3001,20348.0
2019-12-17 10:00:00,125.7,126.51,125.34,126.51,20423.0,120.3193,121.0946,119.9747,121.0946,20423.0
2019-12-17 10:05:00,126.56,126.79,126.49,126.68,13957.0,121.1425,121.3626,121.0755,121.2573,13957.0
2019-12-17 10:10:00,126.73,126.88,126.73,126.78,12862.0,121.3052,121.4488,121.3052,121.353,12862.0
2019-12-17 10:15:00,126.8,126.8,126.49,126.67,17537.0,121.3722,121.3722,121.0755,121.2478,17537.0
2019-12-17 10:20:00,126.73,126.74,126.41,126.42,18060.0,121.3052,121.3148,120.9989,121.0085,18060.0
2019-12-17 10:25:00,126.38,126.49,126.31,126.47,14086.0,120.9702,121.0755,120.9032,121.0563,14086.0
2019-12-17 10:30:00,126.48,126.61,126.43,126.53,9166.0,121.0659,121.1903,121.018,121.1137,9166.0
2019-12-17 10:35:00,126.5,126.63,126.42,126.6,7805.0,121.085,121.2095,121.0085,121.1807,7805.0
2019-12-17 10:40:00,126.6,126.68,126.51,126.68,13262.0,121.1807,121.2573,121.0946,121.2573,13262.0
2019-12-17 10:45:00,126.69,126.91,126.66,126.85,24715.0,121.2669,121.4775,121.2382,121.42,24715.0
2019-12-17 10:50:00,126.86,126.86,126.73,126.84,10238.0,121.4296,121.4296,121.3052,121.4105,10238.0
2019-12-17 10:55:00,126.83,126.89,126.78,126.88,11194.0,121.4009,121.4583,121.353,121.4488,11194.0
2019-12-17 11:00:00,126.88,126.93,126.76,126.86,9349.0,121.4488,121.4966,121.3339,121.4296,9349.0
2019-12-17 11:05:00,126.83,126.97,126.8,126.9,12943.0,121.4009,121.5349,121.3722,121.4679,12943.0
2019-12-17 11:10:00,126.87,126.96,126.85,126.95,13886.0,121.4392,121.5253,121.42,121.5158,13886.0
2019-12-17 11:15:00,126.96,127.15,126.89,127.11,23786.0,121.5253,121.7072,121.4583,121.6689,23786.0
2019-12-17 11:20:00,127.13,127.18,126.96,127.02,12568.0,121.6881,121.7359,121.5253,121.5828,12568.0
2019-12-17 11:25:00,126.99,127.09,126.96,126.99,32969.0,121.5541,121.6498,121.5253,121.5541,32969.0
2019-12-17 11:30:00,126.98,127.06,126.82,127.03,24507.0,121.5445,121.6211,121.3913,121.5923,24507.0
2019-12-17 11:35:00,127.03,127.09,127.01,127.08,11548.0,121.5923,121.6498,121.5732,121.6402,11548.0
2019-12-17 11:40:00,127.09,127.22,127.07,127.13,14908.0,121.6498,121.7742,121.6306,121.6881,14908.0
2019-12-17 11:45:00,127.11,127.31,127.03,127.31,14349.0,121.6689,121.8604,121.5923,121.8604,14349.0
2019-12-17 11:50:00,127.33,127.36,127.02,127.02,15763.0,121.8795,121.9082,121.5828,121.5828,15763.0
2019-12-17 11:55:00,127.06,127.12,127.0,127.0,8026.0,121.6211,121.6785,121.5636,121.5636,8026.0
2019-12-17 12:00:00,127.0,127.17,126.98,127.17,9981.0,121.5636,121.7263,121.5445,121.7263,9981.0
2019-12-17 12:05:00,127.14,127.15,127.04,127.04,6564.0,121.6976,121.7072,121.6019,121.6019,6564.0
2019-12-17 12:10:00,127.06,127.12,127.01,127.08,5851.0,121.6211,121.6785,121.5732,121.6402,5851.0
2019-12-17 12:15:00,127.08,127.11,127.04,127.09,7352.0,121.6402,121.6689,121.6019,121.6498,7352.0
2019-12-17 12:20:00,127.08,127.15,127.05,127.1,4488.0,121.6402,121.7072,121.6115,121.6593,4488.0
2019-12-17 12:25:00,127.09,127.19,127.08,127.17,7502.0,121.6498,121.7455,121.6402,121.7263,7502.0
2019-12-17 12:30:00,127.14,127.14,127.05,127.1,5047.0,121.6976,121.6976,121.6115,121.6593,5047.0
2019-12-17 12:35:00,127.11,127.16,127.04,127.12,9170.0,121.6689,121.7168,121.6019,121.6785,9170.0
2019-12-17 12:40:00,127.11,127.19,127.06,127.19,7109.0,121.6689,121.7455,121.6211,121.7455,7109.0
2019-12-17 12:45:00,127.17,127.23,127.14,127.21,7456.0,121.7263,121.7838,121.6976,121.7646,7456.0
2019-12-17 12:50:00,127.2,127.26,127.16,127.2,6331.0,121.7551,121.8125,121.7168,121.7551,6331.0
2019-12-17 12:55:00,127.21,127.23,127.16,127.23,4421.0,121.7646,121.7838,121.7168,121.7838,4421.0
2019-12-17 13:00:00,127.23,127.23,127.09,127.11,7448.0,121.7838,121.7838,121.6498,121.6689,7448.0
2019-12-17 13:05:00,127.12,127.16,127.09,127.09,4555.0,121.6785,121.7168,121.6498,121.6498,4555.0
2019-12-17 13:10:00,127.1,127.1,127.0,127.04,6569.0,121.6593,121.6593,121.5636,121.6019,6569.0
2019-12-17 13:15:00,127.07,127.12,127.06,127.11,5026.0,121.6306,121.6785,121.6211,121.6689,5026.0
2019-12-17 13:20:00,127.08,127.09,127.0,127.02,5499.0,121.6402,121.6498,121.5636,121.5828,5499.0
2019-12-17 13:25:00,127.02,127.04,126.96,127.02,5796.0,121.5828,121.6019,121.5253,121.5828,5796.0
2019-12-17 13:30:00,127.0,127.0,126.94,126.98,4447.0,121.5636,121.5636,121.5062,121.5445,4447.0
2019-12-17 13:35:00,126.97,126.99,126.93,126.97,5007.0,121.5349,121.5541,121.4966,121.5349,5007.0
2019-12-17 13:40:00,126.99,127.02,126.96,127.0,7405.0,121.5541,121.5828,121.5253,121.5636,7405.0
2019-12-17 13:45:00,126.99,127.01,126.94,126.98,6521.0,121.5541,121.5732,121.5062,121.5445,6521.0
2019-12-17 13:50:00,126.98,126.99,126.91,126.92,50303.0,121.5445,121.5541,121.4775,121.4871,50303.0
2019-12-17 13:55:00,126.91,126.92,126.87,126.92,6789.0,121.4775,121.4871,121.4392,121.4871,6789.0
2019-12-17 14:00:00,126.95,127.0,126.9,126.92,9417.0,121.5158,121.5636,121.4679,121.4871,9417.0
2019-12-17 14:05:00,126.95,127.0,126.9,127.0,9443.0,121.5158,121.5636,121.4679,121.5636,9443.0
2019-12-17 14:10:00,126.98,127.14,126.98,127.1,13300.0,121.5445,121.6976,121.5445,121.6593,13300.0
2019-12-17 14:15:00,127.11,127.11,127.0,127.1,10048.0,121.6689,121.6689,121.5636,121.6593,10048.0
2019-12-17 14:20:00,127.1,127.1,127.0,127.03,6818.0,121.6593,121.6593,121.5636,121.5923,6818.0
2019-12-17 14:25:00,127.03,127.11,127.0,127.09,10311.0,121.5923,121.6689,121.5636,121.6498,10311.0
2019-12-17 14:30:00,127.09,127.2,127.07,127.18,7950.0,121.6498,121.7551,121.6306,121.7359,7950.0
2019-12-17 14:35:00,127.16,127.2,127.1,127.13,6488.0,121.7168,121.7551,121.6593,121.6881,6488.0
2019-12-17 14:40:00,127.13,127.18,127.1,127.13,14076.0,121.6881,121.7359,121.6593,121.6881,14076.0
2019-12-17 14:45:00,127.13,127.17,127.11,127.14,14037.0,121.6881,121.7263,121.6689,121.6976,14037.0
2019-12-17 14:50:00,127.15,127.15,126.94,126.98,14829.0,121.7072,121.7072,121.5062,121.5445,14829.0
2019-12-17 14:55:00,126.98,127.08,126.97,127.06,11963.0,121.5445,121.6402,121.5349,121.6211,11963.0
2019-12-17 15:00:00,127.06,127.07,126.92,127.03,23672.0,121.6211,121.6306,121.4871,121.5923,23672.0
2019-12-17 15:05:00,127.03,127.03,126.88,126.92,10948.0,121.5923,121.5923,121.4488,121.4871,10948.0
2019-12-17 15:10:00,126.92,126.92,126.75,126.89,20938.0,121.4871,121.4871,121.3243,121.4583,20938.0
2019-12-17 15:15:00,126.88,126.93,126.86,126.87,16370.0,121.4488,121.4966,121.4296,121.4392,16370.0
2019-12-17 15:20:00,126.87,126.99,126.87,126.97,10909.0,121.4392,121.5541,121.4392,121.5349,10909.0
2019-12-17 15:25:00,126.96,127.04,126.94,127.0,12692.0,121.5253,121.6019,121.5062,121.5636,12692.0
2019-12-17 15:30:00,127.0,127.02,126.92,126.94,16059.0,121.5636,121.5828,121.4871,121.5062,16059.0
2019-12-17 15:35:00,126.94,127.12,126.94,127.1,12446.0,121.5062,121.6785,121.5062,121.6593,12446.0
2019-12-17 15:40:00,127.09,127.1,127.03,127.05,23582.0,121.6498,121.6593,121.5923,121.6115,23582.0
2019-12-17 15:45:00,127.05,127.12,127.03,127.09,24842.0,121.6115,121.6785,121.5923,121.6498,24842.0
2019-12-17 15:50:00,127.1,127.13,126.95,127.0,39104.0,121.6593,121.6881,121.5158,121.5636,39104.0
2019-12-17 15:55:00,127.01,127.24,126.96,127.02,125954.0,121.5732,121.7934,121.5253,121.5828,125954.0
2019-12-18 09:30:00,127.15,127.63,127.13,127.4,34867.0,121.7072,122.1667,121.6881,121.9465,34867.0
2019-12-18 09:35:00,127.46,127.46,127.01,127.12,8667.0,122.0039,122.0039,121.5732,121.6785,8667.0
2019-12-18 09:40:00,127.11,127.11,126.56,126.56,9321.0,121.6689,121.6689,121.1425,121.1425,9321.0
2019-12-18 09:45:00,126.64,126.89,126.63,126.68,8636.0,121.219,121.4583,121.2095,121.2573,8636.0
2019-12-18 09:50:00,126.69,126.89,126.63,126.75,5445.0,121.2669,121.4583,121.2095,121.3243,5445.0
2019-12-18 09:55:00,126.75,126.88,126.7,126.85,3903.0,121.3243,121.4488,121.2765,121.42,3903.0
2019-12-18 10:00:00,126.86,127.27,126.82,127.17,12507.0,121.4296,121.8221,121.3913,121.7263,12507.0
2019-12-18 10:05:00,127.2,127.22,127.11,127.21,8068.0,121.7551,121.7742,121.6689,121.7646,8068.0
2019-12-18 10:10:00,127.22,127.46,127.12,127.46,5426.0,121.7742,122.0039,121.6785,122.0039,5426.0
2019-12-18 10:15:00,127.41,127.6,127.39,127.57,12809.0,121.9561,122.1379,121.9369,122.1092,12809.0
2019-12-18 10:20:00,127.52,127.55,127.19,127.19,12168.0,122.0614,122.0901,121.7455,121.7455,12168.0
2019-12-18 10:25:00,127.19,127.4,127.14,127.4,12312.0,121.7455,121.9465,121.6976,121.9465,12312.0
2019-12-18 10:30:00,127.38,127.38,127.24,127.34,20064.0,121.9274,121.9274,121.7934,121.8891,20064.0
2019-12-18 10:35:00,127.34,127.37,127.23,127.33,14274.0,121.8891,121.9178,121.7838,121.8795,14274.0
2019-12-18 10:40:00,127.33,127.37,127.15,127.31,14094.0,121.8795,121.9178,121.7072,121.8604,14094.0
2019-12-18 10:45:00,127.31,127.31,127.09,127.14,6720.0,121.8604,121.8604,121.6498,121.6976,6720.0
2019-12-18 10:50:00,127.2,127.38,127.18,127.38,11236.0,121.7551,121.9274,121.7359,121.9274,11236.0
2019-12-18 10:55:00,127.36,127.39,127.09,127.1,7915.0,121.9082,121.9369,121.6498,121.6593,7915.0
2019-12-18 11:00:00,127.08,127.09,126.96,127.05,7481.0,121.6402,121.6498,121.5253,121.6115,7481.0
2019-12-18 11:05:00,127.06,127.06,126.94,127.05,7129.0,121.6211,121.6211,121.5062,121.6115,7129.0
2019-12-18 11:10:00,127.03,127.06,126.95,127.03,4776.0,121.5923,121.6211,121.5158,121.5923,4776.0
2019-12-18 11:15:00,127.07,127.13,127.04,127.09,8192.0,121.6306,121.6881,121.6019,121.6498,8192.0
2019-12-18 11:20:00,127.07,127.17,127.06,127.16,8227.0,121.6306,121.7263,121.6211,121.7168,8227.0
2019-12-18 11:25:00,127.14,127.39,127.08,127.27,26398.0,121.6976,121.9369,121.6402,121.8221,26398.0
2019-12-18 11:30:00,127.28,127.29,127.09,127.09,8549.0,121.8316,121.8412,121.6498,121.6498,8549.0
2019-12-18 11:35:00,127.13,127.26,127.1,127.25,12502.0,121.6881,121.8125,121.6593,121.8029,12502.0
2019-12-18 11:40:00,127.25,127.25,127.15,127.19,12548.0,121.8029,121.8029,121.7072,121.7455,12548.0
2019-12-18 11:45:00,127.2,127.24,127.19,127.23,3863.0,121.7551,121.7934,121.7455,121.7838,3863.0
2019-12-18 11:50:00,127.22,127.22,127.14,127.16,6148.0,121.7742,121.7742,121.6976,121.7168,6148.0
2019-12-18 11:55:00,127.17,127.22,127.11,127.12,4865.0,121.7263,121.7742,121.6689,121.6785,4865.0
2019-12-18 12:00:00,127.11,127.14,127.09,127.12,5617.0,121.6689,121.6976,121.6498,121.6785,5617.0
2019-12-18 12:05:00,127.14,127.24,127.13,127.22,17365.0,121.6976,121.7934,121.6881,121.7742,17365.0
2019-12-18 12:10:00,127.21,127.21,127.05,127.15,12810.0,121.7646,121.7646,121.6115,121.7072,12810.0
2019-12-18 12:15:00,127.15,127.15,127.02,127.03,6737.0,121.7072,121.7072,121.5828,121.5923,6737.0
2019-12-18 12:20:00,126.99,126.99,126.84,126.91,4844.0,121.5541,121.5541,121.4105,121.4775,4844.0
2019-12-18 12:25:00,126.91,126.98,126.85,126.87,4958.0,121.4775,121.5445,121.42,121.4392,4958.0
2019-12-18 12:30:00,126.86,126.91,126.82,126.91,5331.0,121.4296,121.4775,121.3913,121.4775,5331.0
2019-12-18 12:35:00,126.92,126.99,126.87,126.97,5652.0,121.4871,121.5541,121.4392,121.5349,5652.0
2019-12-18 12:40:00,126.96,127.0,126.9,126.95,4041.0,121.5253,121.5636,121.4679,121.5158,4041.0
2019-12-18 12:45:00,126.93,126.98,126.9,126.91,3479.0,121.4966,121.5445,121.4679,121.4775,3479.0
2019-12-18 12:50:00,126.9,126.93,126.88,126.91,3981.0,121.4679,121.4966,121.4488,121.4775,3981.0
2019-12-18 12:55:00,126.93,126.93,126.84,126.88,6497.0,121.4966,121.4966,121.4105,121.4488,6497.0
2019-12-18 13:00:00,126.87,126.87,126.78,126.79,7328.0,121.4392,121.4392,121.353,121.3626,7328.0
2019-12-18 13:05:00,126.79,126.84,126.76,126.77,6624.0,121.3626,121.4105,121.3339,121.3435,6624.0
2019-12-18 13:10:00,126.77,126.84,126.73,126.81,7521.0,121.3435,121.4105,121.3052,121.3818,7521.0
2019-12-18 13:15:00,126.8,126.82,126.74,126.76,7428.0,121.3722,121.3913,121.3148,121.3339,7428.0
2019-12-18 13:20:00,126.76,126.84,126.71,126.84,5575.0,121.3339,121.4105,121.286,121.4105,5575.0
2019-12-18 13:25:00,126.84,126.84,126.79,126.82,3158.0,121.4105,121.4105,121.3626,121.3913,3158.0
2019-12-18 13:30:00,126.84,126.84,126.78,126.81,5999.0,121.4105,121.4105,121.353,121.3818,5999.0
2019-12-18 13:35:00,126.82,126.88,126.82,126.87,7466.0,121.3913,121.4488,121.3913,121.4392,7466.0
2019-12-18 13:40:00,126.86,126.91,126.83,126.89,5425.0,121.4296,121.4775,121.4009,121.4583,5425.0
2019-12-18 13:45:00,126.89,126.91,126.78,126.8,9305.0,121.4583,121.4775,121.353,121.3722,9305.0
2019-12-18 13:50:00,126.81,126.83,126.8,126.81,10196.0,121.3818,121.4009,121.3722,121.3818,10196.0
2019-12-18 13:55:00,126.8,126.8,126.69,126.69,7145.0,121.3722,121.3722,121.2669,121.2669,7145.0
2019-12-18 14:00:00,126.67,126.69,126.58,126.62,10573.0,121.2478,121.2669,121.1616,121.1999,10573.0
2019-12-18 14:05:00,126.62,126.72,126.58,126.72,9950.0,121.1999,121.2956,121.1616,121.2956,9950.0
2019-12-18 14:10:00,126.72,126.83,126.72,126.79,10763.0,121.2956,121.4009,121.2956,121.3626,10763.0
2019-12-18 14:15:00,126.76,126.79,126.74,126.75,4624.0,121.3339,121.3626,121.3148,121.3243,4624.0
2019-12-18 14:20:00,126.76,126.8,126.71,126.71,6945.0,121.3339,121.3722,121.286,121.286,6945.0
2019-12-18 14:25:00,126.73,126.74,126.64,126.67,7853.0,121.3052,121.3148,121.219,121.2478,7853.0
2019-12-18 14:30:00,126.68,126.76,126.64,126.76,6383.0,121.2573,121.3339,121.219,121.3339,6383.0
2019-12-18 14:35:00,126.76,126.78,126.71,126.71,7894.0,121.3339,121.353,121.286,121.286,7894.0
2019-12-18 14:40:00,126.72,126.76,126.72,126.74,9559.0,121.2956,121.3339,121.2956,121.3148,9559.0
2019-12-18 14:45:00,126.75,126.76,126.62,126.62,7826.0,121.3243,121.3339,121.1999,121.1999,7826.0
2019-12-18 14:50:00,126.63,126.69,126.58,126.65,12100.0,121.2095,121.2669,121.1616,121.2286,12100.0
2019-12-18 14:55:00,126.65,126.66,126.57,126.58,7314.0,121.2286,121.2382,121.152,121.1616,7314.0
2019-12-18 15:00:00,126.58,126.64,126.58,126.64,7794.0,121.1616,121.219,121.1616,121.219,7794.0
2019-12-18 15:05:00,126.62,126.66,126.6,126.66,6841.0,121.1999,121.2382,121.1807,121.2382,6841.0
2019-12-18 15:10:00,126.68,126.74,126.68,126.7,5354.0,121.2573,121.3148,121.2573,121.2765,5354.0
2019-12-18 15:15:00,126.7,126.78,126.7,126.78,8635.0,121.2765,121.353,121.2765,121.353,8635.0
2019-12-18 15:20:00,126.79,126.81,126.76,126.79,8131.0,121.3626,121.3818,121.3339,121.3626,8131.0
2019-12-18 15:25:00,126.78,126.8,126.67,126.67,6676.0,121.353,121.3722,121.2478,121.2478,6676.0
2019-12-18 15:30:00,126.69,126.75,126.65,126.75,11519.0,121.2669,121.3243,121.2286,121.3243,11519.0
2019-12-18 15:35:00,126.76,126.84,126.75,126.84,15533.0,121.3339,121.4105,121.3243,121.4105,15533.0
2019-12-18 15:40:00,126.84,126.91,126.81,126.9,16336.0,121.4105,121.4775,121.3818,121.4679,16336.0
2019-12-18 15:45:00,126.9,126.93,126.87,126.91,16104.0,121.4679,121.4966,121.4392,121.4775,16104.0
2019-12-18 15:50:00,126.91,127.05,126.9,127.05,44072.0,121.4775,121.6115,121.4679,121.6115,44072.0
2019-12-18 15:55:00,127.05,127.1,126.89,126.98,115504.0,121.6115,121.6593,121.4583,121.5445,115504.0
2019-12-19 09:30:00,127.63,127.74,127.45,127.74,35011.0,122.1667,122.272,121.9944,122.272,35011.0
2019-12-19 09:35:00,127.75,128.31,127.62,128.1,14698.0,122.2815,122.8176,122.1571,122.6165,14698.0
2019-12-19 09:40:00,128.14,128.46,127.96,128.43,12312.0,122.6548,122.9611,122.4825,122.9324,12312.0
2019-12-19 09:45:00,128.37,128.44,127.97,128.1,20480.0,122.875,122.942,122.4921,122.6165,20480.0
2019-12-19 09:50:00,128.13,128.18,127.97,128.06,11928.0,122.6453,122.6931,122.4921,122.5783,11928.0
2019-12-19 09:55:00,128.05,128.23,127.99,127.99,24374.0,122.5687,122.741,122.5112,122.5112,24374.0
2019-12-19 10:00:00,127.98,128.21,127.95,128.12,14263.0,122.5017,122.7218,122.473,122.6357,14263.0
2019-12-19 10:05:00,128.11,128.14,127.93,128.0,15125.0,122.6261,122.6548,122.4538,122.5208,15125.0
2019-12-19 10:10:00,127.96,128.05,127.92,127.97,9889.0,122.4825,122.5687,122.4442,122.4921,9889.0
2019-12-19 10:15:00,127.99,128.02,127.89,127.95,7274.0,122.5112,122.54,122.4155,122.473,7274.0
2019-12-19 10:20:00,127.95,127.98,127.74,127.74,10649.0,122.473,122.5017,122.272,122.272,10649.0
2019-12-19 10:25:00,127.72,127.98,127.7,127.98,13245.0,122.2528,122.5017,122.2337,122.5017,13245.0
2019-12-19 10:30:00,127.93,127.94,127.75,127.75,3858.0,122.4538,122.4634,122.2815,122.2815,3858.0
2019-12-19 10:35:00,127.72,127.92,127.71,127.91,7499.0,122.2528,122.4442,122.2432,122.4347,7499.0
2019-12-19 10:40:00,127.9,127.96,127.86,127.91,7475.0,122.4251,122.4825,122.3868,122.4347,7475.0
2019-12-19 10:45:00,127.91,127.92,127.8,127.83,6902.0,122.4347,122.4442,122.3294,122.3581,6902.0
2019-12-19 10:50:00,127.85,127.92,127.75,127.76,7394.0,122.3772,122.4442,122.2815,122.2911,7394.0
2019-12-19 10:55:00,127.74,127.78,127.66,127.7,11423.0,122.272,122.3102,122.1954,122.2337,11423.0
2019-12-19 11:00:00,127.71,127.77,127.6,127.68,18958.0,122.2432,122.3007,122.1379,122.2145,18958.0
2019-12-19 11:05:00,127.69,127.83,127.64,127.8,29098.0,122.2241,122.3581,122.1762,122.3294,29098.0
2019-12-19 11:10:00,127.81,127.84,127.69,127.69,3806.0,122.339,122.3677,122.2241,122.2241,3806.0
2019-12-19 11:15:00,127.68,127.88,127.68,127.87,9873.0,122.2145,122.406,122.2145,122.3964,9873.0
2019-12-19 11:20:00,127.88,128.04,127.87,127.98,10106.0,122.406,122.5591,122.3964,122.5017,10106.0
2019-12-19 11:25:00,127.96,128.02,127.94,128.02,3112.0,122.4825,122.54,122.4634,122.54,3112.0
2019-12-19 11:30:00,128.03,128.15,128.02,128.1,10924.0,122.5495,122.6644,122.54,122.6165,10924.0
2019-12-19 11:35:00,128.11,128.12,128.06,128.06,5151.0,122.6261,122.6357,122.5783,122.5783,5151.0
2019-12-19 11:40:00,128.05,128.05,127.92,127.96,14258.0,122.5687,122.5687,122.4442,122.4825,14258.0
2019-12-19 11:45:00,127.97,127.97,127.89,127.93,13985.0,122.4921,122.4921,122.4155,122.4538,13985.0
2019-12-19 11:50:00,127.92,128.14,127.92,128.11,11090.0,122.4442,122.6548,122.4442,122.6261,11090.0
2019-12-19 11:55:00,128.11,128.11,128.05,128.08,5754.0,122.6261,122.6261,122.5687,122.5974,5754.0
2019-12-19 12:00:00,128.08,128.36,128.07,128.27,20725.0,122.5974,122.8654,122.5878,122.7793,20725.0
2019-12-19 12:05:00,128.26,128.26,128.14,128.19,9308.0,122.7697,122.7697,122.6548,122.7027,9308.0
2019-12-19 12:10:00,128.16,128.23,128.16,128.19,4123.0,122.674,122.741,122.674,122.7027,4123.0
2019-12-19 12:15:00,128.19,128.21,128.07,128.1,21970.0,122.7027,122.7218,122.5878,122.6165,21970.0
2019-12-19 12:20:00,128.1,128.13,128.02,128.04,4380.0,122.6165,122.6453,122.54,122.5591,4380.0
2019-12-19 12:25:00,128.03,128.07,127.99,128.05,4780.0,122.5495,122.5878,122.5112,122.5687,4780.0
2019-12-19 12:30:00,128.06,128.1,128.03,128.09,7735.0,122.5783,122.6165,122.5495,122.607,7735.0
2019-12-19 12:35:00,128.09,128.1,128.03,128.06,5037.0,122.607,122.6165,122.5495,122.5783,5037.0
2019-12-19 12:40:00,128.07,128.09,127.98,128.09,6138.0,122.5878,122.607,122.5017,122.607,6138.0
2019-12-19 12:45:00,128.09,128.27,128.09,128.27,28010.0,122.607,122.7793,122.607,122.7793,28010.0
2019-12-19 12:50:00,128.27,128.27,128.07,128.15,27783.0,122.7793,122.7793,122.5878,122.6644,27783.0
2019-12-19 12:55:00,128.15,128.23,128.13,128.22,76034.0,122.6644,122.741,122.6453,122.7314,76034.0
2019-12-19 13:00:00,128.23,128.24,128.15,128.17,2672.0,122.741,122.7505,122.6644,122.6835,2672.0
2019-12-19 13:05:00,128.16,128.29,128.13,128.23,7653.0,122.674,122.7984,122.6453,122.741,7653.0
2019-12-19 13:10:00,128.23,128.23,128.17,128.23,3170.0,122.741,122.741,122.6835,122.741,3170.0
2019-12-19 13:15:00,128.22,128.4,128.2,128.4,31933.0,122.7314,122.9037,122.7123,122.9037,31933.0
2019-12-19 13:20:00,128.39,128.48,128.36,128.47,5078.0,122.8941,122.9803,122.8654,122.9707,5078.0
2019-12-19 13:25:00,128.5,128.5,128.45,128.47,2855.0,122.9994,122.9994,122.9516,122.9707,2855.0
2019-12-19 13:30:00,128.46,128.49,128.45,128.49,4793.0,122.9611,122.9898,122.9516,122.9898,4793.0
2019-12-19 13:35:00,128.5,128.62,128.5,128.58,7820.0,122.9994,123.1143,122.9994,123.076,7820.0
2019-12-19 13:40:00,128.58,128.62,128.56,128.61,3822.0,123.076,123.1143,123.0568,123.1047,3822.0
2019-12-19 13:45:00,128.61,128.71,128.61,128.7,13137.0,123.1047,123.2004,123.1047,123.1909,13137.0
2019-12-19 13:50:00,128.7,128.76,128.7,128.73,5301.0,123.1909,123.2483,123.1909,123.2196,5301.0
2019-12-19 13:55:00,128.71,128.81,128.68,128.77,7824.0,123.2004,123.2961,123.1717,123.2579,7824.0
2019-12-19 14:00:00,128.76,128.77,128.7,128.74,7071.0,123.2483,123.2579,123.1909,123.2291,7071.0
2019-12-19 14:05:00,128.75,128.78,128.68,128.7,20261.0,123.2387,123.2674,123.1717,123.1909,20261.0
2019-12-19 14:10:00,128.7,128.86,128.7,128.82,10510.0,123.1909,123.344,123.1909,123.3057,10510.0
2019-12-19 14:15:00,128.82,128.86,128.81,128.85,4029.0,123.3057,123.344,123.2961,123.3344,4029.0
2019-12-19 14:20:00,128.84,128.89,128.78,128.78,21167.0,123.3249,123.3727,123.2674,123.2674,21167.0
2019-12-19 14:25:00,128.8,128.82,128.73,128.74,8318.0,123.2866,123.3057,123.2196,123.2291,8318.0
2019-12-19 14:30:00,128.74,128.74,128.64,128.67,6702.0,123.2291,123.2291,123.1334,123.1621,6702.0
2019-12-19 14:35:00,128.67,128.69,128.62,128.66,6871.0,123.1621,123.1813,123.1143,123.1526,6871.0
2019-12-19 14:40:00,128.65,128.75,128.64,128.72,11374.0,123.143,123.2387,123.1334,123.21,11374.0
2019-12-19 14:45:00,128.74,128.75,128.69,128.74,6156.0,123.2291,123.2387,123.1813,123.2291,6156.0
2019-12-19 14:50:00,128.75,128.75,128.69,128.69,14152.0,123.2387,123.2387,123.1813,123.1813,14152.0
2019-12-19 14:55:00,128.69,128.74,128.66,128.68,11688.0,123.1813,123.2291,123.1526,123.1717,11688.0
2019-12-19 15:00:00,128.69,128.76,128.68,128.75,7799.0,123.1813,123.2483,123.1717,123.2387,7799.0
2019-12-19 15:05:00,128.75,128.76,128.67,128.7,12371.0,123.2387,123.2483,123.1621,123.1909,12371.0
2019-12-19 15:10:00,128.69,128.73,128.63,128.66,9692.0,123.1813,123.2196,123.1239,123.1526,9692.0
2019-12-19 15:15:00,128.67,128.77,128.65,128.76,10623.0,123.1621,123.2579,123.143,123.2483,10623.0
2019-12-19 15:20:00,128.77,128.79,128.66,128.67,7089.0,123.2579,123.277,123.1526,123.1621,7089.0
2019-12-19 15:25:00,128.68,128.68,128.62,128.68,14697.0,123.1717,123.1717,123.1143,123.1717,14697.0
2019-12-19 15:30:00,128.69,128.72,128.67,128.69,14326.0,123.1813,123.21,123.1621,123.1813,14326.0
2019-12-19 15:35:00,128.69,128.71,128.59,128.66,16802.0,123.1813,123.2004,123.0856,123.1526,16802.0
2019-12-19 15:40:00,128.66,128.72,128.61,128.68,16790.0,123.1526,123.21,123.1047,123.1717,16790.0
2019-12-19 15:45:00,128.69,128.69,128.51,128.52,18096.0,123.1813,123.1813,123.009,123.0186,18096.0
2019-12-19 15:50:00,128.51,128.62,128.46,128.61,35641.0,123.009,123.1143,122.9611,123.1047,35641.0
2019-12-19 15:55:00,128.61,128.8,128.57,128.74,90872.0,123.1047,123.2866,123.0664,123.2291,90872.0
2019-12-20 09:30:00,129.38,129.87,128.97,129.68,469435.0,123.8417,124.3108,123.4493,124.1289,469435.0
2019-12-20 09:35:00,129.68,130.14,129.68,130.13,35019.0,124.1289,124.5692,124.1289,124.5596,35019.0
2019-12-20 09:40:00,130.08,130.13,129.75,129.82,27603.0,124.5118,124.5596,124.1959,124.2629,27603.0
2019-12-20 09:45:00,129.6,129.7,129.2,129.61,16285.0,124.0523,124.1481,123.6695,124.0619,16285.0
2019-12-20 09:50:00,129.61,129.9,129.6,129.87,10300.0,124.0619,124.3395,124.0523,124.3108,10300.0
2019-12-20 09:55:00,129.91,130.46,129.84,130.46,17993.0,124.3491,124.8755,124.2821,124.8755,17993.0
2019-12-20 10:00:00,130.48,130.96,130.24,130.9,56842.0,124.8947,125.3541,124.6649,125.2967,56842.0
2019-12-20 10:05:00,130.91,131.17,130.77,130.8,49940.0,125.3063,125.5551,125.1722,125.201,49940.0
2019-12-20 10:10:00,130.8,130.94,130.77,130.91,15819.0,125.201,125.335,125.1722,125.3063,15819.0
2019-12-20 10:15:00,130.91,131.18,130.84,131.14,49739.0,125.3063,125.5647,125.2393,125.5264,49739.0
2019-12-20 10:20:00,131.08,131.3,130.94,131.09,32012.0,125.469,125.6796,125.335,125.4785,32012.0
2019-12-20 10:25:00,131.07,131.21,130.84,131.05,37546.0,125.4594,125.5934,125.2393,125.4403,37546.0
2019-12-20 10:30:00,131.08,131.28,131.05,131.05,12928.0,125.469,125.6604,125.4403,125.4403,12928.0
2019-12-20 10:35:00,131.02,131.16,130.96,131.06,5847.0,125.4115,125.5456,125.3541,125.4498,5847.0
2019-12-20 10:40:00,131.11,131.33,131.11,131.25,39255.0,125.4977,125.7083,125.4977,125.6317,39255.0
2019-12-20 10:45:00,131.21,131.24,130.89,130.94,23701.0,125.5934,125.6221,125.2871,125.335,23701.0
2019-12-20 10:50:00,130.96,131.01,130.88,130.88,20014.0,125.3541,125.402,125.2775,125.2775,20014.0
2019-12-20 10:55:00,130.85,131.03,130.81,130.98,9383.0,125.2488,125.4211,125.2105,125.3733,9383.0
2019-12-20 11:00:00,131.0,131.24,130.94,131.21,16278.0,125.3924,125.6221,125.335,125.5934,16278.0
2019-12-20 11:05:00,131.21,131.46,131.15,131.38,14790.0,125.5934,125.8327,125.536,125.7561,14790.0
2019-12-20 11:10:00,131.37,131.63,131.36,131.58,14363.0,125.7466,125.9954,125.737,125.9476,14363.0
2019-12-20 11:15:00,131.57,131.75,131.41,131.68,23954.0,125.938,126.1103,125.7849,126.0433,23954.0
2019-12-20 11:20:00,131.69,132.0,131.69,131.94,27820.0,126.0529,126.3496,126.0529,126.2922,27820.0
2019-12-20 11:25:00,131.94,131.94,131.73,131.88,55211.0,126.2922,126.2922,126.0912,126.2347,55211.0
2019-12-20 11:30:00,131.89,132.1,131.88,131.97,14291.0,126.2443,126.4453,126.2347,126.3209,14291.0
2019-12-20 11:35:00,131.96,132.03,131.7,131.9,26774.0,126.3113,126.3783,126.0624,126.2539,26774.0
2019-12-20 11:40:00,131.9,131.97,131.79,131.9,18172.0,126.2539,126.3209,126.1486,126.2539,18172.0
2019-12-20 11:45:00,131.88,131.89,131.69,131.78,29410.0,126.2347,126.2443,126.0529,126.139,29410.0
2019-12-20 11:50:00,131.78,131.91,131.71,131.91,19861.0,126.139,126.2634,126.072,126.2634,19861.0
2019-12-20 11:55:00,131.91,131.91,131.66,131.76,42322.0,126.2634,126.2634,126.0242,126.1199,42322.0
2019-12-20 12:00:00,131.76,131.8,131.59,131.78,50472.0,126.1199,126.1582,125.9571,126.139,50472.0
2019-12-20 12:05:00,131.79,131.79,131.6,131.69,32918.0,126.1486,126.1486,125.9667,126.0529,32918.0
2019-12-20 12:10:00,131.69,131.83,131.64,131.65,17765.0,126.0529,126.1869,126.005,126.0146,17765.0
2019-12-20 12:15:00,131.64,131.7,131.5,131.51,13014.0,126.005,126.0624,125.871,125.8806,13014.0
2019-12-20 12:20:00,131.5,131.61,131.48,131.59,9408.0,125.871,125.9763,125.8519,125.9571,9408.0
2019-12-20 12:25:00,131.58,131.68,131.58,131.63,14493.0,125.9476,126.0433,125.9476,125.9954,14493.0
2019-12-20 12:30:00,131.64,131.71,131.57,131.69,21002.0,126.005,126.072,125.938,126.0529,21002.0
2019-12-20 12:35:00,131.7,131.98,131.67,131.94,52719.0,126.0624,126.3305,126.0337,126.2922,52719.0
2019-12-20 12:40:00,131.94,132.15,131.9,132.06,38465.0,126.2922,126.4932,126.2539,126.407,38465.0
2019-12-20 12:45:00,132.06,132.1,131.88,131.91,12291.0,126.407,126.4453,126.2347,126.2634,12291.0
2019-12-20 12:50:00,131.91,132.08,131.89,131.97,17235.0,126.2634,126.4262,126.2443,126.3209,17235.0
2019-12-20 12:55:00,131.94,132.02,131.8,131.8,16183.0,126.2922,126.3687,126.1582,126.1582,16183.0
2019-12-20 13:00:00,131.79,131.97,131.79,131.84,9955.0,126.1486,126.3209,126.1486,126.1964,9955.0
2019-12-20 13:05:00,131.84,132.09,131.84,132.06,30228.0,126.1964,126.4357,126.1964,126.407,30228.0
2019-12-20 13:10:00,132.06,132.27,132.06,132.17,24595.0,126.407,126.608,126.407,126.5123,24595.0
2019-12-20 13:15:00,132.17,132.3,132.12,132.21,52259.0,126.5123,126.6368,126.4645,126.5506,52259.0
2019-12-20 13:20:00,132.2,132.31,132.2,132.28,53252.0,126.541,126.6463,126.541,126.6176,53252.0
2019-12-20 13:25:00,132.28,132.33,132.22,132.24,20403.0,126.6176,126.6655,126.5602,126.5793,20403.0
2019-12-20 13:30:00,132.22,132.28,132.18,132.25,48047.0,126.5602,126.6176,126.5219,126.5889,48047.0
2019-12-20 13:35:00,132.26,132.26,132.04,132.08,17877.0,126.5985,126.5985,126.3879,126.4262,17877.0
2019-12-20 13:40:00,132.08,132.09,132.02,132.05,38203.0,126.4262,126.4357,126.3687,126.3975,38203.0
2019-12-20 13:45:00,132.05,132.09,131.94,132.06,20841.0,126.3975,126.4357,126.2922,126.407,20841.0
2019-12-20 13:50:00,132.04,132.1,132.04,132.06,12623.0,126.3879,126.4453,126.3879,126.407,12623.0
2019-12-20 13:55:00,132.07,132.08,131.91,132.04,21653.0,126.4166,126.4262,126.2634,126.3879,21653.0
2019-12-20 14:00:00,132.05,132.19,132.04,132.14,16730.0,126.3975,126.5315,126.3879,126.4836,16730.0
2019-12-20 14:05:00,132.14,132.26,132.07,132.26,29308.0,126.4836,126.5985,126.4166,126.5985,29308.0
2019-12-20 14:10:00,132.27,132.31,132.12,132.19,18655.0,126.608,126.6463,126.4645,126.5315,18655.0
2019-12-20 14:15:00,132.21,132.22,132.16,132.21,8139.0,126.5506,126.5602,126.5027,126.5506,8139.0
2019-12-20 14:20:00,132.21,132.34,132.09,132.19,41087.0,126.5506,126.675,126.4357,126.5315,41087.0
2019-12-20 14:25:00,132.19,132.26,132.12,132.15,24677.0,126.5315,126.5985,126.4645,126.4932,24677.0
2019-12-20 14:30:00,132.17,132.32,132.12,132.24,14232.0,126.5123,126.6559,126.4645,126.5793,14232.0
2019-12-20 14:35:00,132.24,132.29,132.17,132.2,12991.0,126.5793,126.6272,126.5123,126.541,12991.0
2019-12-20 14:40:00,132.21,132.42,132.16,132.36,19078.0,126.5506,126.7516,126.5027,126.6942,19078.0
2019-12-20 14:45:00,132.34,132.4,132.32,132.33,11136.0,126.675,126.7325,126.6559,126.6655,11136.0
2019-12-20 14:50:00,132.32,132.49,132.3,132.43,14543.0,126.6559,126.8186,126.6368,126.7612,14543.0
2019-12-20 14:55:00,132.43,132.49,132.36,132.45,10767.0,126.7612,126.8186,126.6942,126.7803,10767.0
2019-12-20 15:00:00,132.47,132.47,132.34,132.36,10536.0,126.7995,126.7995,126.675,126.6942,10536.0
2019-12-20 15:05:00,132.37,132.43,132.27,132.27,12603.0,126.7038,126.7612,126.608,126.608,12603.0
2019-12-20 15:10:00,132.22,132.3,132.22,132.28,21464.0,126.5602,126.6368,126.5602,126.6176,21464.0
2019-12-20 15:15:00,132.27,132.31,132.25,132.28,11054.0,126.608,126.6463,126.5889,126.6176,11054.0
2019-12-20 15:20:00,132.26,132.42,132.26,132.35,14898.0,126.5985,126.7516,126.5985,126.6846,14898.0
2019-12-20 15:25:00,132.33,132.38,132.29,132.38,13031.0,126.6655,126.7133,126.6272,126.7133,13031.0
2019-12-20 15:30:00,132.38,132.5,132.32,132.38,29962.0,126.7133,126.8282,126.6559,126.7133,29962.0
2019-12-20 15:35:00,132.38,132.54,132.3,132.48,61094.0,126.7133,126.8665,126.6368,126.809,61094.0
2019-12-20 15:40:00,132.48,132.77,132.48,132.71,45037.0,126.809,127.0866,126.809,127.0292,45037.0
2019-12-20 15:45:00,132.7,132.76,132.53,132.53,30560.0,127.0196,127.0771,126.8569,126.8569,30560.0
2019-12-20 15:50:00,132.62,132.83,132.47,132.82,93879.0,126.9431,127.1441,126.7995,127.1345,93879.0
2019-12-20 15:55:00,132.83,133.52,132.6,132.63,222676.0,127.1441,127.8045,126.9239,126.9526,222676.0
2019-12-23 09:30:00,132.71,132.9,132.06,132.41,50714.0,127.0292,127.2111,126.407,126.742,50714.0
2019-12-23 09:35:00,132.4,132.42,131.39,131.8,31364.0,126.7325,126.7516,125.7657,126.1582,31364.0
2019-12-23 09:40:00,131.72,132.19,131.5,132.06,22178.0,126.0816,126.5315,125.871,126.407,22178.0
2019-12-23 09:45:00,132.03,132.22,131.84,132.03,11949.0,126.3783,126.5602,126.1964,126.3783,11949.0
2019-12-23 09:50:00,132.08,132.56,131.89,131.98,15024.0,126.4262,126.8856,126.2443,126.3305,15024.0
2019-12-23 09:55:00,132.04,132.19,131.96,132.05,10216.0,126.3879,126.5315,126.3113,126.3975,10216.0
2019-12-23 10:00:00,132.13,132.51,132.1,132.38,14026.0,126.474,126.8378,126.4453,126.7133,14026.0
2019-12-23 10:05:00,132.38,132.43,132.26,132.36,8386.0,126.7133,126.7612,126.5985,126.6942,8386.0
2019-12-23 10:10:00,132.42,132.53,132.3,132.42,7466.0,126.7516,126.8569,126.6368,126.7516,7466.0
2019-12-23 10:15:00,132.53,132.67,132.41,132.45,6411.0,126.8569,126.9909,126.742,126.7803,6411.0
2019-12-23 10:20:00,132.4,132.63,132.34,132.55,11465.0,126.7325,126.9526,126.675,126.8761,11465.0
2019-12-23 10:25:00,132.55,132.74,132.53,132.72,6657.0,126.8761,127.0579,126.8569,127.0388,6657.0
2019-12-23 10:30:00,132.71,132.76,132.63,132.63,7713.0,127.0292,127.0771,126.9526,126.9526,7713.0
2019-12-23 10:35:00,132.62,132.65,132.47,132.48,8433.0,126.9431,126.9718,126.7995,126.809,8433.0
2019-12-23 10:40:00,132.49,132.55,132.37,132.48,7191.0,126.8186,126.8761,126.7038,126.809,7191.0
2019-12-23 10:45:00,132.46,132.5,132.36,132.41,7567.0,126.7899,126.8282,126.6942,126.742,7567.0
2019-12-23 10:50:00,132.37,132.54,132.37,132.52,6686.0,126.7038,126.8665,126.7038,126.8473,6686.0
2019-12-23 10:55:00,132.53,132.54,132.42,132.49,9442.0,126.8569,126.8665,126.7516,126.8186,9442.0
2019-12-23 11:00:00,132.51,132.6,132.5,132.56,10408.0,126.8378,126.9239,126.8282,126.8856,10408.0
2019-12-23 11:05:00,132.55,132.59,132.5,132.56,9841.0,126.8761,126.9143,126.8282,126.8856,9841.0
2019-12-23 11:10:00,132.54,132.61,132.47,132.57,6746.0,126.8665,126.9335,126.7995,126.8952,6746.0
2019-12-23 11:15:00,132.62,132.69,132.6,132.65,7777.0,126.9431,127.0101,126.9239,126.9718,7777.0
2019-12-23 11:20:00,132.66,132.84,132.66,132.84,7388.0,126.9813,127.1536,126.9813,127.1536,7388.0
2019-12-23 11:25:00,132.82,132.82,132.71,132.72,6413.0,127.1345,127.1345,127.0292,127.0388,6413.0
2019-12-23 11:30:00,132.76,132.87,132.72,132.8,4620.0,127.0771,127.1824,127.0388,127.1154,4620.0
2019-12-23 11:35:00,132.78,132.8,132.72,132.76,6375.0,127.0962,127.1154,127.0388,127.0771,6375.0
2019-12-23 11:40:00,132.78,132.8,132.69,132.71,9016.0,127.0962,127.1154,127.0101,127.0292,9016.0
2019-12-23 11:45:00,132.7,132.77,132.7,132.76,8115.0,127.0196,127.0866,127.0196,127.0771,8115.0
2019-12-23 11:50:00,132.76,132.76,132.69,132.75,6071.0,127.0771,127.0771,127.0101,127.0675,6071.0
2019-12-23 11:55:00,132.74,132.76,132.68,132.74,5018.0,127.0579,127.0771,127.0005,127.0579,5018.0
2019-12-23 12:00:00,132.74,132.74,132.57,132.63,8715.0,127.0579,127.0579,126.8952,126.9526,8715.0
2019-12-23 12:05:00,132.65,132.74,132.65,132.7,6891.0,126.9718,127.0579,126.9718,127.0196,6891.0
2019-12-23 12:10:00,132.69,132.73,132.66,132.7,6704.0,127.0101,127.0483,126.9813,127.0196,6704.0
2019-12-23 12:15:00,132.7,132.71,132.66,132.66,6908.0,127.0196,127.0292,126.9813,126.9813,6908.0
2019-12-23 12:20:00,132.66,132.69,132.6,132.67,10285.0,126.9813,127.0101,126.9239,126.9909,10285.0
2019-12-23 12:25:00,132.67,132.67,132.48,132.49,11323.0,126.9909,126.9909,126.809,126.8186,11323.0
2019-12-23 12:30:00,132.48,132.51,132.45,132.49,6537.0,126.809,126.8378,126.7803,126.8186,6537.0
2019-12-23 12:35:00,132.48,132.6,132.48,132.52,9519.0,126.809,126.9239,126.809,126.8473,9519.0
2019-12-23 12:40:00,132.5,132.58,132.49,132.53,7132.0,126.8282,126.9048,126.8186,126.8569,7132.0
2019-12-23 12:45:00,132.54,132.57,132.49,132.5,7624.0,126.8665,126.8952,126.8186,126.8282,7624.0
2019-12-23 12:50:00,132.48,132.51,132.46,132.51,6827.0,126.809,126.8378,126.7899,126.8378,6827.0
2019-12-23 12:55:00,132.56,132.64,132.54,132.57,8534.0,126.8856,126.9622,126.8665,126.8952,8534.0
2019-12-23 13:00:00,132.55,132.61,132.54,132.57,3950.0,126.8761,126.9335,126.8665,126.8952,3950.0
2019-12-23 13:05:00,132.6,132.62,132.58,132.58,3474.0,126.9239,126.9431,126.9048,126.9048,3474.0
2019-12-23 13:10:00,132.58,132.63,132.58,132.58,5573.0,126.9048,126.9526,126.9048,126.9048,5573.0
2019-12-23 13:15:00,132.59,132.62,132.57,132.62,6352.0,126.9143,126.9431,126.8952,126.9431,6352.0
2019-12-23 13:20:00,132.61,132.64,132.6,132.62,3779.0,126.9335,126.9622,126.9239,126.9431,3779.0
2019-12-23 13:25:00,132.62,132.73,132.62,132.72,5805.0,126.9431,127.0483,126.9431,127.0388,5805.0
2019-12-23 13:30:00,132.72,132.72,132.57,132.59,8024.0,127.0388,127.0388,126.8952,126.9143,8024.0
2019-12-23 13:35:00,132.56,132.59,132.46,132.46,4805.0,126.8856,126.9143,126.7899,126.7899,4805.0
2019-12-23 13:40:00,132.46,132.62,132.45,132.56,8349.0,126.7899,126.9431,126.7803,126.8856,8349.0
2019-12-23 13:45:00,132.56,132.63,132.56,132.58,4326.0,126.8856,126.9526,126.8856,126.9048,4326.0
2019-12-23 13:50:00,132.6,132.65,132.57,132.65,7911.0,126.9239,126.9718,126.8952,126.9718,7911.0
2019-12-23 13:55:00,132.65,132.7,132.65,132.66,4715.0,126.9718,127.0196,126.9718,126.9813,4715.0
2019-12-23 14:00:00,132.66,132.74,132.65,132.74,6811.0,126.9813,127.0579,126.9718,127.0579,6811.0
2019-12-23 14:05:00,132.73,132.77,132.7,132.76,4145.0,127.0483,127.0866,127.0196,127.0771,4145.0
2019-12-23 14:10:00,132.75,132.88,132.75,132.87,8329.0,127.0675,127.1919,127.0675,127.1824,8329.0
2019-12-23 14:15:00,132.85,132.89,132.82,132.87,4417.0,127.1632,127.2015,127.1345,127.1824,4417.0
2019-12-23 14:20:00,132.88,132.93,132.86,132.91,5516.0,127.1919,127.2398,127.1728,127.2206,5516.0
2019-12-23 14:25:00,132.89,133.06,132.89,133.03,11999.0,127.2015,127.3642,127.2015,127.3355,11999.0
2019-12-23 14:30:00,133.02,133.05,132.91,132.94,11349.0,127.3259,127.3546,127.2206,127.2494,11349.0
2019-12-23 14:35:00,132.94,133.01,132.93,133.0,13040.0,127.2494,127.3164,127.2398,127.3068,13040.0
2019-12-23 14:40:00,133.0,133.04,132.95,133.0,12611.0,127.3068,127.3451,127.2589,127.3068,12611.0
2019-12-23 14:45:00,133.0,133.05,132.93,133.0,6791.0,127.3068,127.3546,127.2398,127.3068,6791.0
2019-12-23 14:50:00,132.97,133.01,132.88,133.0,77165.0,127.2781,127.3164,127.1919,127.3068,77165.0
2019-12-23 14:55:00,132.99,133.02,132.86,132.86,38356.0,127.2972,127.3259,127.1728,127.1728,38356.0
2019-12-23 15:00:00,132.86,132.86,132.68,132.7,8709.0,127.1728,127.1728,127.0005,127.0196,8709.0
2019-12-23 15:05:00,132.69,132.7,132.6,132.69,6344.0,127.0101,127.0196,126.9239,127.0101,6344.0
2019-12-23 15:10:00,132.68,132.75,132.64,132.67,6114.0,127.0005,127.0675,126.9622,126.9909,6114.0
2019-12-23 15:15:00,132.66,132.73,132.64,132.65,7799.0,126.9813,127.0483,126.9622,126.9718,7799.0
2019-12-23 15:20:00,132.67,132.68,132.46,132.46,8877.0,126.9909,127.0005,126.7899,126.7899,8877.0
2019-12-23 15:25:00,132.47,132.58,132.43,132.56,7013.0,126.7995,126.9048,126.7612,126.8856,7013.0
2019-12-23 15:30:00,132.55,132.6,132.5,132.5,7816.0,126.8761,126.9239,126.8282,126.8282,7816.0
2019-12-23 15:35:00,132.5,132.51,132.39,132.43,9083.0,126.8282,126.8378,126.7229,126.7612,9083.0
2019-12-23 15:40:00,132.44,132.49,132.43,132.47,8273.0,126.7708,126.8186,126.7612,126.7995,8273.0
2019-12-23 15:45:00,132.47,132.49,132.41,132.44,11510.0,126.7995,126.8186,126.742,126.7708,11510.0
2019-12-23 15:50:00,132.45,132.49,132.37,132.41,16603.0,126.7803,126.8186,126.7038,126.742,16603.0
2019-12-23 15:55:00,132.42,132.47,132.28,132.37,54298.0,126.7516,126.7995,126.6176,126.7038,54298.0
2019-12-24 09:30:00,132.21,132.35,131.61,131.68,27578.0,126.5506,126.6846,125.9763,126.0433,27578.0
2019-12-24 09:35:00,131.61,131.69,131.36,131.37,5814.0,125.9763,126.0529,125.737,125.7466,5814.0
2019-12-24 09:40:00,131.46,131.65,131.3,131.3,5392.0,125.8327,126.0146,125.6796,125.6796,5392.0
2019-12-24 09:45:00,131.29,131.64,131.29,131.44,4120.0,125.67,126.005,125.67,125.8136,4120.0
2019-12-24 09:50:00,131.48,131.81,131.48,131.64,5462.0,125.8519,126.1677,125.8519,126.005,5462.0
2019-12-24 09:55:00,131.72,131.86,131.63,131.69,3652.0,126.0816,126.2156,125.9954,126.0529,3652.0
2019-12-24 10:00:00,131.77,132.07,131.73,132.05,5809.0,126.1294,126.4166,126.0912,126.3975,5809.0
2019-12-24 10:05:00,132.01,132.19,131.95,132.04,7402.0,126.3592,126.5315,126.3017,126.3879,7402.0
2019-12-24 10:10:00,132.08,132.18,131.94,132.05,3253.0,126.4262,126.5219,126.2922,126.3975,3253.0
2019-12-24 10:15:00,132.06,132.17,131.99,132.17,6445.0,126.407,126.5123,126.34,126.5123,6445.0
2019-12-24 10:20:00,132.18,132.31,132.14,132.31,2948.0,126.5219,126.6463,126.4836,126.6463,2948.0
2019-12-24 10:25:00,132.31,132.4,132.23,132.4,8362.0,126.6463,126.7325,126.5698,126.7325,8362.0
2019-12-24 10:30:00,132.37,132.57,132.37,132.43,4967.0,126.7038,126.8952,126.7038,126.7612,4967.0
2019-12-24 10:35:00,132.39,132.43,132.25,132.37,5084.0,126.7229,126.7612,126.5889,126.7038,5084.0
2019-12-24 10:40:00,132.34,132.5,132.27,132.39,3779.0,126.675,126.8282,126.608,126.7229,3779.0
2019-12-24 10:45:00,132.32,132.44,132.28,132.28,7199.0,126.6559,126.7708,126.6176,126.6176,7199.0
2019-12-24 10:50:00,132.33,132.33,132.09,132.24,6214.0,126.6655,126.6655,126.4357,126.5793,6214.0
2019-12-24 10:55:00,132.28,132.4,132.23,132.26,3870.0,126.6176,126.7325,126.5698,126.5985,3870.0
2019-12-24 11:00:00,132.28,132.29,132.14,132.16,3513.0,126.6176,126.6272,126.4836,126.5027,3513.0
2019-12-24 11:05:00,132.1,132.37,132.1,132.37,7943.0,126.4453,126.7038,126.4453,126.7038,7943.0
2019-12-24 11:10:00,132.33,132.34,132.21,132.25,4455.0,126.6655,126.675,126.5506,126.5889,4455.0
2019-12-24 11:15:00,132.24,132.33,132.19,132.31,2464.0,126.5793,126.6655,126.5315,126.6463,2464.0
2019-12-24 11:20:00,132.38,132.38,132.3,132.33,3030.0,126.7133,126.7133,126.6368,126.6655,3030.0
2019-12-24 11:25:00,132.31,132.31,132.22,132.25,2750.0,126.6463,126.6463,126.5602,126.5889,2750.0
2019-12-24 11:30:00,132.21,132.26,132.18,132.19,4689.0,126.5506,126.5985,126.5219,126.5315,4689.0
2019-12-24 11:35:00,132.21,132.25,132.18,132.23,2625.0,126.5506,126.5889,126.5219,126.5698,2625.0
2019-12-24 11:40:00,132.26,132.41,132.24,132.41,3094.0,126.5985,126.742,126.5793,126.742,3094.0
2019-12-24 11:45:00,132.44,132.46,132.4,132.46,2932.0,126.7708,126.7899,126.7325,126.7899,2932.0
2019-12-24 11:50:00,132.46,132.59,132.45,132.53,3500.0,126.7899,126.9143,126.7803,126.8569,3500.0
2019-12-24 11:55:00,132.55,132.55,132.48,132.49,3579.0,126.8761,126.8761,126.809,126.8186,3579.0
2019-12-24 12:00:00,132.5,132.53,132.45,132.45,2822.0,126.8282,126.8569,126.7803,126.7803,2822.0
2019-12-24 12:05:00,132.45,132.63,132.44,132.6,3507.0,126.7803,126.9526,126.7708,126.9239,3507.0
2019-12-24 12:10:00,132.57,132.67,132.55,132.59,7194.0,126.8952,126.9909,126.8761,126.9143,7194.0
2019-12-24 12:15:00,132.58,132.79,132.53,132.78,6508.0,126.9048,127.1058,126.8569,127.0962,6508.0
2019-12-24 12:20:00,132.79,132.91,132.79,132.88,4504.0,127.1058,127.2206,127.1058,127.1919,4504.0
2019-12-24 12:25:00,132.89,132.95,132.85,132.94,5727.0,127.2015,127.2589,127.1632,127.2494,5727.0
2019-12-24 12:30:00,132.93,133.05,132.88,133.04,10809.0,127.2398,127.3546,127.1919,127.3451,10809.0
2019-12-24 12:35:00,133.04,133.08,132.98,133.05,7443.0,127.3451,127.3834,127.2876,127.3546,7443.0
2019-12-24 12:40:00,133.03,133.04,132.87,132.87,6686.0,127.3355,127.3451,127.1824,127.1824,6686.0
2019-12-24 12:45:00,132.84,133.05,132.81,133.01,4777.0,127.1536,127.3546,127.1249,127.3164,4777.0
2019-12-24 12:50:00,133.01,133.01,132.85,132.85,6344.0,127.3164,127.3164,127.1632,127.1632,6344.0
2019-12-24 12:55:00,132.86,132.96,132.82,132.93,14569.0,127.1728,127.2685,127.1345,127.2398,14569.0
2019-12-26 09:30:00,133.19,133.19,132.6,132.6,21943.0,127.4887,127.4887,126.9239,126.9239,21943.0
2019-12-26 09:35:00,132.65,132.69,132.38,132.57,6390.0,126.9718,127.0101,126.7133,126.8952,6390.0
2019-12-26 09:40:00,132.4,132.76,132.39,132.75,4114.0,126.7325,127.0771,126.7229,127.0675,4114.0
2019-12-26 09:45:00,132.7,132.73,132.57,132.62,4024.0,127.0196,127.0483,126.8952,126.9431,4024.0
2019-12-26 09:50:00,132.64,132.85,132.64,132.81,4806.0,126.9622,127.1632,126.9622,127.1249,4806.0
2019-12-26 09:55:00,132.81,133.06,132.78,133.06,8543.0,127.1249,127.3642,127.0962,127.3642,8543.0
2019-12-26 10:00:00,133.06,133.12,132.84,132.88,8719.0,127.3642,127.4217,127.1536,127.1919,8719.0
2019-12-26 10:05:00,132.83,132.92,132.83,132.9,4800.0,127.1441,127.2302,127.1441,127.2111,4800.0
2019-12-26 10:10:00,132.93,133.07,132.93,133.03,3417.0,127.2398,127.3738,127.2398,127.3355,3417.0
2019-12-26 10:15:00,133.05,133.05,132.91,132.91,2960.0,127.3546,127.3546,127.2206,127.2206,2960.0
2019-12-26 10:20:00,132.93,132.93,132.79,132.88,3867.0,127.2398,127.2398,127.1058,127.1919,3867.0
2019-12-26 10:25:00,132.87,132.97,132.83,132.9,3483.0,127.1824,127.2781,127.1441,127.2111,3483.0
2019-12-26 10:30:00,132.92,132.92,132.84,132.86,1500.0,127.2302,127.2302,127.1536,127.1728,1500.0
2019-12-26 10:35:00,132.82,132.84,132.73,132.73,2613.0,127.1345,127.1536,127.0483,127.0483,2613.0
2019-12-26 10:40:00,132.72,132.75,132.64,132.73,3502.0,127.0388,127.0675,126.9622,127.0483,3502.0
2019-12-26 10:45:00,132.72,132.87,132.71,132.85,2770.0,127.0388,127.1824,127.0292,127.1632,2770.0
2019-12-26 10:50:00,132.84,132.89,132.76,132.83,3874.0,127.1536,127.2015,127.0771,127.1441,3874.0
2019-12-26 10:55:00,132.83,132.83,132.62,132.65,3792.0,127.1441,127.1441,126.9431,126.9718,3792.0
2019-12-26 11:00:00,132.64,132.73,132.64,132.71,2657.0,126.9622,127.0483,126.9622,127.0292,2657.0
2019-12-26 11:05:00,132.72,132.81,132.58,132.58,5894.0,127.0388,127.1249,126.9048,126.9048,5894.0
2019-12-26 11:10:00,132.58,132.6,132.39,132.39,6634.0,126.9048,126.9239,126.7229,126.7229,6634.0
2019-12-26 11:15:00,132.4,132.53,132.37,132.52,3850.0,126.7325,126.8569,126.7038,126.8473,3850.0
2019-12-26 11:20:00,132.52,132.59,132.38,132.38,3701.0,126.8473,126.9143,126.7133,126.7133,3701.0
2019-12-26 11:25:00,132.39,132.4,132.32,132.4,28808.0,126.7229,126.7325,126.6559,126.7325,28808.0
2019-12-26 11:30:00,132.38,132.48,132.38,132.44,2224.0,126.7133,126.809,126.7133,126.7708,2224.0
2019-12-26 11:35:00,132.42,132.42,132.36,132.38,2440.0,126.7516,126.7516,126.6942,126.7133,2440.0
2019-12-26 11:40:00,132.39,132.41,132.34,132.38,13501.0,126.7229,126.742,126.675,126.7133,13501.0
2019-12-26 11:45:00,132.4,132.41,132.35,132.39,2300.0,126.7325,126.742,126.6846,126.7229,2300.0
2019-12-26 11:50:00,132.39,132.53,132.39,132.5,2863.0,126.7229,126.8569,126.7229,126.8282,2863.0
2019-12-26 11:55:00,132.5,132.72,132.5,132.7,5505.0,126.8282,127.0388,126.8282,127.0196,5505.0
2019-12-26 12:00:00,132.69,132.69,132.57,132.62,5356.0,127.0101,127.0101,126.8952,126.9431,5356.0
2019-12-26 12:05:00,132.61,132.67,132.61,132.64,2026.0,126.9335,126.9909,126.9335,126.9622,2026.0
2019-12-26 12:10:00,132.6,132.62,132.51,132.59,3108.0,126.9239,126.9431,126.8378,126.9143,3108.0
2019-12-26 12:15:00,132.61,132.66,132.6,132.64,1913.0,126.9335,126.9813,126.9239,126.9622,1913.0
2019-12-26 12:20:00,132.64,132.68,132.63,132.66,2652.0,126.9622,127.0005,126.9526,126.9813,2652.0
2019-12-26 12:25:00,132.65,132.74,132.63,132.63,10976.0,126.9718,127.0579,126.9526,126.9526,10976.0
2019-12-26 12:30:00,132.63,132.74,132.62,132.68,8201.0,126.9526,127.0579,126.9431,127.0005,8201.0
2019-12-26 12:35:00,132.68,132.68,132.6,132.63,1931.0,127.0005,127.0005,126.9239,126.9526,1931.0
2019-12-26 12:40:00,132.61,132.62,132.55,132.62,2232.0,126.9335,126.9431,126.8761,126.9431,2232.0
2019-12-26 12:45:00,132.6,132.66,132.55,132.63,3413.0,126.9239,126.9813,126.8761,126.9526,3413.0
2019-12-26 12:50:00,132.63,132.63,132.57,132.57,1860.0,126.9526,126.9526,126.8952,126.8952,1860.0
2019-12-26 12:55:00,132.54,132.61,132.54,132.6,2248.0,126.8665,126.9335,126.8665,126.9239,2248.0
2019-12-26 13:00:00,132.59,132.63,132.59,132.63,1221.0,126.9143,126.9526,126.9143,126.9526,1221.0
2019-12-26 13:05:00,132.61,132.66,132.58,132.66,3219.0,126.9335,126.9813,126.9048,126.9813,3219.0
2019-12-26 13:10:00,132.69,132.77,132.67,132.76,2068.0,127.0101,127.0866,126.9909,127.0771,2068.0
2019-12-26 13:15:00,132.78,132.84,132.76,132.84,4530.0,127.0962,127.1536,127.0771,127.1536,4530.0
2019-12-26 13:20:00,132.87,132.89,132.85,132.87,3072.0,127.1824,127.2015,127.1632,127.1824,3072.0
2019-12-26 13:25:00,132.85,132.92,132.85,132.92,4932.0,127.1632,127.2302,127.1632,127.2302,4932.0
2019-12-26 13:30:00,132.92,132.95,132.91,132.94,2243.0,127.2302,127.2589,127.2206,127.2494,2243.0
2019-12-26 13:35:00,132.96,133.04,132.94,132.96,7773.0,127.2685,127.3451,127.2494,127.2685,7773.0
2019-12-26 13:40:00,132.95,133.0,132.95,133.0,2350.0,127.2589,127.3068,127.2589,127.3068,2350.0
2019-12-26 13:45:00,133.0,133.05,132.94,133.05,3196.0,127.3068,127.3546,127.2494,127.3546,3196.0
2019-12-26 13:50:00,133.03,133.03,132.95,132.95,2175.0,127.3355,127.3355,127.2589,127.2589,2175.0
2019-12-26 13:55:00,132.95,132.99,132.94,132.97,2532.0,127.2589,127.2972,127.2494,127.2781,2532.0
2019-12-26 14:00:00,132.96,132.97,132.93,132.96,2416.0,127.2685,127.2781,127.2398,127.2685,2416.0
2019-12-26 14:05:00,132.95,132.95,132.84,132.85,2500.0,127.2589,127.2589,127.1536,127.1632,2500.0
2019-12-26 14:10:00,132.83,132.91,132.81,132.85,1977.0,127.1441,127.2206,127.1249,127.1632,1977.0
2019-12-26 14:15:00,132.82,132.82,132.73,132.74,2326.0,127.1345,127.1345,127.0483,127.0579,2326.0
2019-12-26 14:20:00,132.73,132.73,132.66,132.69,2100.0,127.0483,127.0483,126.9813,127.0101,2100.0
2019-12-26 14:25:00,132.66,132.7,132.66,132.69,3213.0,126.9813,127.0196,126.9813,127.0101,3213.0
2019-12-26 14:30:00,132.68,132.69,132.64,132.69,4204.0,127.0005,127.0101,126.9622,127.0101,4204.0
2019-12-26 14:35:00,132.68,132.68,132.63,132.63,2569.0,127.0005,127.0005,126.9526,126.9526,2569.0
2019-12-26 14:40:00,132.62,132.64,132.55,132.64,2811.0,126.9431,126.9622,126.8761,126.9622,2811.0
2019-12-26 14:45:00,132.65,132.74,132.62,132.71,3377.0,126.9718,127.0579,126.9431,127.0292,3377.0
2019-12-26 14:50:00,132.7,132.72,132.68,132.72,1416.0,127.0196,127.0388,127.0005,127.0388,1416.0
2019-12-26 14:55:00,132.74,132.75,132.63,132.67,3631.0,127.0579,127.0675,126.9526,126.9909,3631.0
2019-12-26 15:00:00,132.68,132.71,132.58,132.6,5270.0,127.0005,127.0292,126.9048,126.9239,5270.0
2019-12-26 15:05:00,132.61,132.69,132.61,132.69,3473.0,126.9335,127.0101,126.9335,127.0101,3473.0
2019-12-26 15:10:00,132.7,132.71,132.67,132.68,2331.0,127.0196,127.0292,126.9909,127.0005,2331.0
2019-12-26 15:15:00,132.7,132.77,132.7,132.76,2250.0,127.0196,127.0866,127.0196,127.0771,2250.0
2019-12-26 15:20:00,132.77,132.78,132.75,132.76,1600.0,127.0866,127.0962,127.0675,127.0771,1600.0
2019-12-26 15:25:00,132.75,132.81,132.7,132.81,7689.0,127.0675,127.1249,127.0196,127.1249,7689.0
2019-12-26 15:30:00,132.82,132.84,132.65,132.66,6309.0,127.1345,127.1536,126.9718,126.9813,6309.0
2019-12-26 15:35:00,132.66,132.7,132.64,132.7,6591.0,126.9813,127.0196,126.9622,127.0196,6591.0
2019-12-26 15:40:00,132.71,132.83,132.7,132.83,8536.0,127.0292,127.1441,127.0196,127.1441,8536.0
2019-12-26 15:45:00,132.83,132.91,132.82,132.87,8296.0,127.1441,127.2206,127.1345,127.1824,8296.0
2019-12-26 15:50:00,132.86,132.91,132.81,132.9,17131.0,127.1728,127.2206,127.1249,127.2111,17131.0
2019-12-26 15:55:00,132.9,133.06,132.84,133.03,67180.0,127.2111,127.3642,127.1536,127.3355,67180.0
2019-12-27 09:30:00,133.4,133.4,133.07,133.13,20972.0,127.6897,127.6897,127.3738,127.4312,20972.0
2019-12-27 09:35:00,133.18,133.19,132.7,132.74,6607.0,127.4791,127.4887,127.0196,127.0579,6607.0
2019-12-27 09:40:00,132.63,132.86,132.63,132.74,6652.0,126.9526,127.1728,126.9526,127.0579,6652.0
2019-12-27 09:45:00,132.7,132.7,132.45,132.46,6172.0,127.0196,127.0196,126.7803,126.7899,6172.0
2019-12-27 09:50:00,132.42,132.59,132.38,132.55,4956.0,126.7516,126.9143,126.7133,126.8761,4956.0
2019-12-27 09:55:00,132.6,132.84,132.6,132.82,7291.0,126.9239,127.1536,126.9239,127.1345,7291.0
2019-12-27 10:00:00,132.87,132.87,132.72,132.79,7245.0,127.1824,127.1824,127.0388,127.1058,7245.0
2019-12-27 10:05:00,132.8,133.0,132.77,132.84,4807.0,127.1154,127.3068,127.0866,127.1536,4807.0
2019-12-27 10:10:00,132.86,133.06,132.82,132.99,5099.0,127.1728,127.3642,127.1345,127.2972,5099.0
2019-12-27 10:15:00,133.0,133.05,132.88,133.05,6643.0,127.3068,127.3546,127.1919,127.3546,6643.0
2019-12-27 10:20:00,133.01,133.07,132.92,133.03,4861.0,127.3164,127.3738,127.2302,127.3355,4861.0
2019-12-27 10:25:00,133.01,133.04,132.87,132.97,8296.0,127.3164,127.3451,127.1824,127.2781,8296.0
2019-12-27 10:30:00,133.03,133.03,132.94,132.97,2530.0,127.3355,127.3355,127.2494,127.2781,2530.0
2019-12-27 10:35:00,133.0,133.08,132.94,132.95,5633.0,127.3068,127.3834,127.2494,127.2589,5633.0
2019-12-27 10:40:00,132.97,133.03,132.95,133.01,3625.0,127.2781,127.3355,127.2589,127.3164,3625.0
2019-12-27 10:45:00,133.03,133.04,132.98,133.0,3000.0,127.3355,127.3451,127.2876,127.3068,3000.0
2019-12-27 10:50:00,133.09,133.16,133.09,133.13,2529.0,127.3929,127.4599,127.3929,127.4312,2529.0
2019-12-27 10:55:00,133.14,133.18,133.11,133.12,4309.0,127.4408,127.4791,127.4121,127.4217,4309.0
2019-12-27 11:00:00,133.11,133.15,133.09,133.14,3378.0,127.4121,127.4504,127.3929,127.4408,3378.0
2019-12-27 11:05:00,133.13,133.15,133.05,133.09,3501.0,127.4312,127.4504,127.3546,127.3929,3501.0
2019-12-27 11:10:00,133.09,133.09,133.05,133.08,1208.0,127.3929,127.3929,127.3546,127.3834,1208.0
2019-12-27 11:15:00,133.08,133.1,133.06,133.1,3587.0,127.3834,127.4025,127.3642,127.4025,3587.0
2019-12-27 11:20:00,133.1,133.17,133.07,133.17,5980.0,127.4025,127.4695,127.3738,127.4695,5980.0
2019-12-27 11:25:00,133.12,133.26,133.05,133.25,24783.0,127.4217,127.5557,127.3546,127.5461,24783.0
2019-12-27 11:30:00,133.24,133.26,133.16,133.19,10608.0,127.5365,127.5557,127.4599,127.4887,10608.0
2019-12-27 11:35:00,133.19,133.23,133.08,133.22,4198.0,127.4887,127.5269,127.3834,127.5174,4198.0
2019-12-27 11:40:00,133.21,133.26,133.19,133.19,6674.0,127.5078,127.5557,127.4887,127.4887,6674.0
2019-12-27 11:45:00,133.21,133.22,133.16,133.19,4241.0,127.5078,127.5174,127.4599,127.4887,4241.0
2019-12-27 11:50:00,133.2,133.21,133.17,133.19,4118.0,127.4982,127.5078,127.4695,127.4887,4118.0
2019-12-27 11:55:00,133.18,133.21,133.16,133.18,6227.0,127.4791,127.5078,127.4599,127.4791,6227.0
2019-12-27 12:00:00,133.18,133.21,133.14,133.2,2311.0,127.4791,127.5078,127.4408,127.4982,2311.0
2019-12-27 12:05:00,133.21,133.21,133.14,133.19,5307.0,127.5078,127.5078,127.4408,127.4887,5307.0
2019-12-27 12:10:00,133.18,133.2,133.17,133.19,2745.0,127.4791,127.4982,127.4695,127.4887,2745.0
2019-12-27 12:15:00,133.18,133.23,133.17,133.23,6713.0,127.4791,127.5269,127.4695,127.5269,6713.0
2019-12-27 12:20:00,133.23,133.23,133.14,133.18,5692.0,127.5269,127.5269,127.4408,127.4791,5692.0
2019-12-27 12:25:00,133.19,133.19,133.11,133.14,6019.0,127.4887,127.4887,127.4121,127.4408,6019.0
2019-12-27 12:30:00,133.15,133.21,133.15,133.17,5593.0,127.4504,127.5078,127.4504,127.4695,5593.0
2019-12-27 12:35:00,133.17,133.24,133.15,133.24,7838.0,127.4695,127.5365,127.4504,127.5365,7838.0
2019-12-27 12:40:00,133.24,133.29,133.18,133.2,11110.0,127.5365,127.5844,127.4791,127.4982,11110.0
2019-12-27 12:45:00,133.21,133.41,133.2,133.32,16465.0,127.5078,127.6992,127.4982,127.6131,16465.0
2019-12-27 12:50:00,133.32,133.48,133.29,133.48,18481.0,127.6131,127.7662,127.5844,127.7662,18481.0
2019-12-27 12:55:00,133.48,133.48,133.42,133.43,4946.0,127.7662,127.7662,127.7088,127.7184,4946.0
2019-12-27 13:00:00,133.44,133.47,133.35,133.4,7880.0,127.728,127.7567,127.6418,127.6897,7880.0
2019-12-27 13:05:00,133.39,133.39,133.31,133.31,2041.0,127.6801,127.6801,127.6035,127.6035,2041.0
2019-12-27 13:10:00,133.28,133.33,133.28,133.32,5483.0,127.5748,127.6227,127.5748,127.6131,5483.0
2019-12-27 13:15:00,133.33,133.33,133.26,133.27,2614.0,127.6227,127.6227,127.5557,127.5652,2614.0
2019-12-27 13:20:00,133.28,133.3,133.27,133.28,1819.0,127.5748,127.5939,127.5652,127.5748,1819.0
2019-12-27 13:25:00,133.28,133.29,133.23,133.25,2450.0,127.5748,127.5844,127.5269,127.5461,2450.0
2019-12-27 13:30:00,133.25,133.29,133.23,133.26,3651.0,127.5461,127.5844,127.5269,127.5557,3651.0
2019-12-27 13:35:00,133.28,133.29,133.23,133.27,4430.0,127.5748,127.5844,127.5269,127.5652,4430.0
2019-12-27 13:40:00,133.27,133.28,133.22,133.24,3802.0,127.5652,127.5748,127.5174,127.5365,3802.0
2019-12-27 13:45:00,133.23,133.3,133.23,133.28,3823.0,127.5269,127.5939,127.5269,127.5748,3823.0
2019-12-27 13:50:00,133.28,133.3,133.24,133.27,4324.0,127.5748,127.5939,127.5365,127.5652,4324.0
2019-12-27 13:55:00,133.26,133.34,133.26,133.32,3519.0,127.5557,127.6322,127.5557,127.6131,3519.0
2019-12-27 14:00:00,133.31,133.38,133.28,133.34,4319.0,127.6035,127.6705,127.5748,127.6322,4319.0
2019-12-27 14:05:00,133.34,133.4,133.33,133.39,8782.0,127.6322,127.6897,127.6227,127.6801,8782.0
2019-12-27 14:10:00,133.39,133.4,133.33,133.33,11744.0,127.6801,127.6897,127.6227,127.6227,11744.0
2019-12-27 14:15:00,133.34,133.36,133.25,133.25,5564.0,127.6322,127.6514,127.5461,127.5461,5564.0
2019-12-27 14:20:00,133.25,133.26,133.22,133.22,2083.0,127.5461,127.5557,127.5174,127.5174,2083.0
2019-12-27 14:25:00,133.23,133.27,133.23,133.24,1977.0,127.5269,127.5652,127.5269,127.5365,1977.0
2019-12-27 14:30:00,133.25,133.25,133.12,133.14,4498.0,127.5461,127.5461,127.4217,127.4408,4498.0
2019-12-27 14:35:00,133.14,133.14,133.0,133.04,8163.0,127.4408,127.4408,127.3068,127.3451,8163.0
2019-12-27 14:40:00,133.08,133.13,133.07,133.09,6549.0,127.3834,127.4312,127.3738,127.3929,6549.0
2019-12-27 14:45:00,133.11,133.11,132.98,133.04,7686.0,127.4121,127.4121,127.2876,127.3451,7686.0
2019-12-27 14:50:00,133.03,133.17,133.02,133.17,8978.0,127.3355,127.4695,127.3259,127.4695,8978.0
2019-12-27 14:55:00,133.14,133.26,133.14,133.17,10591.0,127.4408,127.5557,127.4408,127.4695,10591.0
2019-12-27 15:00:00,133.17,133.22,133.16,133.17,3731.0,127.4695,127.5174,127.4599,127.4695,3731.0
2019-12-27 15:05:00,133.15,133.15,133.09,133.15,8503.0,127.4504,127.4504,127.3929,127.4504,8503.0
2019-12-27 15:10:00,133.1,133.13,133.1,133.11,3070.0,127.4025,127.4312,127.4025,127.4121,3070.0
2019-12-27 15:15:00,133.12,133.23,133.11,133.21,4673.0,127.4217,127.5269,127.4121,127.5078,4673.0
2019-12-27 15:20:00,133.21,133.27,133.21,133.23,3562.0,127.5078,127.5652,127.5078,127.5269,3562.0
2019-12-27 15:25:00,133.23,133.25,133.21,133.24,3693.0,127.5269,127.5461,127.5078,127.5365,3693.0
2019-12-27 15:30:00,133.24,133.35,133.21,133.31,4769.0,127.5365,127.6418,127.5078,127.6035,4769.0
2019-12-27 15:35:00,133.32,133.42,133.32,133.36,9023.0,127.6131,127.7088,127.6131,127.6514,9023.0
2019-12-27 15:40:00,133.35,133.35,133.15,133.16,8057.0,127.6418,127.6418,127.4504,127.4599,8057.0
2019-12-27 15:45:00,133.14,133.23,133.11,133.11,13677.0,127.4408,127.5269,127.4121,127.4121,13677.0
2019-12-27 15:50:00,133.09,133.11,132.94,133.1,20718.0,127.3929,127.4121,127.2494,127.4025,20718.0
2019-12-27 15:55:00,133.09,133.27,133.07,133.26,54192.0,127.3929,127.5652,127.3738,127.5557,54192.0
2019-12-30 09:30:00,133.57,133.66,133.07,133.07,26923.0,127.8524,127.9385,127.3738,127.3738,26923.0
2019-12-30 09:35:00,133.07,133.07,132.33,132.86,9310.0,127.3738,127.3738,126.6655,127.1728,9310.0
2019-12-30 09:40:00,132.88,132.88,132.62,132.63,3096.0,127.1919,127.1919,126.9431,126.9526,3096.0
2019-12-30 09:45:00,132.52,132.9,132.52,132.73,7062.0,126.8473,127.2111,126.8473,127.0483,7062.0
2019-12-30 09:50:00,132.58,132.68,132.36,132.37,14779.0,126.9048,127.0005,126.6942,126.7038,14779.0
2019-12-30 09:55:00,132.37,132.49,131.96,132.24,16414.0,126.7038,126.8186,126.3113,126.5793,16414.0
2019-12-30 10:00:00,132.22,132.31,132.07,132.22,22785.0,126.5602,126.6463,126.4166,126.5602,22785.0
2019-12-30 10:05:00,132.27,132.45,132.27,132.34,10897.0,126.608,126.7803,126.608,126.675,10897.0
2019-12-30 10:10:00,132.4,132.5,132.12,132.14,9227.0,126.7325,126.8282,126.4645,126.4836,9227.0
2019-12-30 10:15:00,132.05,132.1,131.92,132.0,6086.0,126.3975,126.4453,126.273,126.3496,6086.0
2019-12-30 10:20:00,131.9,132.09,131.83,131.97,3055.0,126.2539,126.4357,126.1869,126.3209,3055.0
2019-12-30 10:25:00,131.99,132.1,131.89,131.92,5308.0,126.34,126.4453,126.2443,126.273,5308.0
2019-12-30 10:30:00,131.88,131.99,131.8,131.99,5422.0,126.2347,126.34,126.1582,126.34,5422.0
2019-12-30 10:35:00,131.95,132.13,131.95,132.12,2679.0,126.3017,126.474,126.3017,126.4645,2679.0
2019-12-30 10:40:00,132.17,132.43,132.17,132.37,2420.0,126.5123,126.7612,126.5123,126.7038,2420.0
2019-12-30 10:45:00,132.41,132.41,132.34,132.34,1410.0,126.742,126.742,126.675,126.675,1410.0
2019-12-30 10:50:00,132.33,132.53,132.1,132.53,6538.0,126.6655,126.8569,126.4453,126.8569,6538.0
2019-12-30 10:55:00,132.53,132.57,132.42,132.51,3747.0,126.8569,126.8952,126.7516,126.8378,3747.0
2019-12-30 11:00:00,132.48,132.48,132.31,132.32,3957.0,126.809,126.809,126.6463,126.6559,3957.0
2019-12-30 11:05:00,132.34,132.35,132.27,132.3,2711.0,126.675,126.6846,126.608,126.6368,2711.0
2019-12-30 11:10:00,132.32,132.5,132.27,132.45,4992.0,126.6559,126.8282,126.608,126.7803,4992.0
2019-12-30 11:15:00,132.42,132.46,132.35,132.36,6149.0,126.7516,126.7899,126.6846,126.6942,6149.0
2019-12-30 11:20:00,132.36,132.43,132.31,132.41,6034.0,126.6942,126.7612,126.6463,126.742,6034.0
2019-12-30 11:25:00,132.38,132.44,132.37,132.44,2269.0,126.7133,126.7708,126.7038,126.7708,2269.0
2019-12-30 11:30:00,132.41,132.43,132.33,132.34,3948.0,126.742,126.7612,126.6655,126.675,3948.0
2019-12-30 11:35:00,132.32,132.43,132.32,132.37,3191.0,126.6559,126.7612,126.6559,126.7038,3191.0
2019-12-30 11:40:00,132.39,132.58,132.37,132.57,4203.0,126.7229,126.9048,126.7038,126.8952,4203.0
2019-12-30 11:45:00,132.57,132.7,132.57,132.64,5197.0,126.8952,127.0196,126.8952,126.9622,5197.0
2019-12-30 11:50:00,132.65,132.75,132.64,132.74,4781.0,126.9718,127.0675,126.9622,127.0579,4781.0
2019-12-30 11:55:00,132.72,132.72,132.61,132.66,2853.0,127.0388,127.0388,126.9335,126.9813,2853.0
2019-12-30 12:00:00,132.68,132.71,132.64,132.64,3240.0,127.0005,127.0292,126.9622,126.9622,3240.0
2019-12-30 12:05:00,132.64,132.64,132.57,132.58,3376.0,126.9622,126.9622,126.8952,126.9048,3376.0
2019-12-30 12:10:00,132.56,132.59,132.55,132.57,2555.0,126.8856,126.9143,126.8761,126.8952,2555.0
2019-12-30 12:15:00,132.58,132.65,132.56,132.61,3653.0,126.9048,126.9718,126.8856,126.9335,3653.0
2019-12-30 12:20:00,132.59,132.61,132.5,132.54,3012.0,126.9143,126.9335,126.8282,126.8665,3012.0
2019-12-30 12:25:00,132.54,132.57,132.49,132.5,3250.0,126.8665,126.8952,126.8186,126.8282,3250.0
2019-12-30 12:30:00,132.5,132.51,132.45,132.48,3300.0,126.8282,126.8378,126.7803,126.809,3300.0
2019-12-30 12:35:00,132.48,132.57,132.47,132.56,2245.0,126.809,126.8952,126.7995,126.8856,2245.0
2019-12-30 12:40:00,132.52,132.54,132.47,132.47,1984.0,126.8473,126.8665,126.7995,126.7995,1984.0
2019-12-30 12:45:00,132.53,132.67,132.52,132.65,2670.0,126.8569,126.9909,126.8473,126.9718,2670.0
2019-12-30 12:50:00,132.73,132.75,132.58,132.58,2217.0,127.0483,127.0675,126.9048,126.9048,2217.0
2019-12-30 12:55:00,132.62,132.66,132.5,132.5,3976.0,126.9431,126.9813,126.8282,126.8282,3976.0
2019-12-30 13:00:00,132.5,132.5,132.35,132.35,2607.0,126.8282,126.8282,126.6846,126.6846,2607.0
2019-12-30 13:05:00,132.41,132.41,132.35,132.35,1548.0,126.742,126.742,126.6846,126.6846,1548.0
2019-12-30 13:10:00,132.34,132.43,132.32,132.43,3856.0,126.675,126.7612,126.6559,126.7612,3856.0
2019-12-30 13:15:00,132.43,132.43,132.27,132.27,6050.0,126.7612,126.7612,126.608,126.608,6050.0
2019-12-30 13:20:00,132.27,132.29,132.2,132.22,3273.0,126.608,126.6272,126.541,126.5602,3273.0
2019-12-30 13:25:00,132.17,132.19,132.1,132.11,5452.0,126.5123,126.5315,126.4453,126.4549,5452.0
2019-12-30 13:30:00,132.09,132.09,132.0,132.02,4040.0,126.4357,126.4357,126.3496,126.3687,4040.0
2019-12-30 13:35:00,132.0,132.16,131.99,132.16,2147.0,126.3496,126.5027,126.34,126.5027,2147.0
2019-12-30 13:40:00,132.18,132.21,132.13,132.21,3730.0,126.5219,126.5506,126.474,126.5506,3730.0
2019-12-30 13:45:00,132.24,132.31,132.14,132.16,10580.0,126.5793,126.6463,126.4836,126.5027,10580.0
2019-12-30 13:50:00,132.14,132.17,132.12,132.13,7531.0,126.4836,126.5123,126.4645,126.474,7531.0
2019-12-30 13:55:00,132.17,132.32,132.16,132.28,4098.0,126.5123,126.6559,126.5027,126.6176,4098.0
2019-12-30 14:00:00,132.25,132.26,132.15,132.18,7807.0,126.5889,126.5985,126.4932,126.5219,7807.0
2019-12-30 14:05:00,132.17,132.23,132.14,132.23,3776.0,126.5123,126.5698,126.4836,126.5698,3776.0
2019-12-30 14:10:00,132.23,132.42,132.23,132.34,8311.0,126.5698,126.7516,126.5698,126.675,8311.0
2019-12-30 14:15:00,132.34,132.4,132.31,132.31,6719.0,126.675,126.7325,126.6463,126.6463,6719.0
2019-12-30 14:20:00,132.3,132.37,132.28,132.31,4451.0,126.6368,126.7038,126.6176,126.6463,4451.0
2019-12-30 14:25:00,132.32,132.36,132.31,132.33,3555.0,126.6559,126.6942,126.6463,126.6655,3555.0
2019-12-30 14:30:00,132.34,132.34,132.25,132.28,29252.0,126.675,126.675,126.5889,126.6176,29252.0
2019-12-30 14:35:00,132.27,132.38,132.24,132.34,8756.0,126.608,126.7133,126.5793,126.675,8756.0
2019-12-30 14:40:00,132.34,132.43,132.31,132.41,8850.0,126.675,126.7612,126.6463,126.742,8850.0
2019-12-30 14:45:00,132.38,132.44,132.38,132.41,4594.0,126.7133,126.7708,126.7133,126.742,4594.0
2019-12-30 14:50:00,132.41,132.42,132.36,132.37,4349.0,126.742,126.7516,126.6942,126.7038,4349.0
2019-12-30 14:55:00,132.39,132.47,132.38,132.38,8089.0,126.7229,126.7995,126.7133,126.7133,8089.0
2019-12-30 15:00:00,132.37,132.4,132.28,132.36,7706.0,126.7038,126.7325,126.6176,126.6942,7706.0
2019-12-30 15:05:00,132.37,132.45,132.37,132.42,7151.0,126.7038,126.7803,126.7038,126.7516,7151.0
2019-12-30 15:10:00,132.41,132.48,132.39,132.4,6630.0,126.742,126.809,126.7229,126.7325,6630.0
2019-12-30 15:15:00,132.4,132.43,132.34,132.39,18976.0,126.7325,126.7612,126.675,126.7229,18976.0
2019-12-30 15:20:00,132.38,132.38,132.27,132.3,8274.0,126.7133,126.7133,126.608,126.6368,8274.0
2019-12-30 15:25:00,132.3,132.34,132.27,132.29,15835.0,126.6368,126.675,126.608,126.6272,15835.0
2019-12-30 15:30:00,132.3,132.31,132.15,132.18,14373.0,126.6368,126.6463,126.4932,126.5219,14373.0
2019-12-30 15:35:00,132.17,132.25,132.15,132.23,13494.0,126.5123,126.5889,126.4932,126.5698,13494.0
2019-12-30 15:40:00,132.23,132.24,132.15,132.2,11397.0,126.5698,126.5793,126.4932,126.541,11397.0
2019-12-30 15:45:00,132.21,132.21,132.13,132.14,18165.0,126.5506,126.5506,126.474,126.4836,18165.0
2019-12-30 15:50:00,132.12,132.15,132.05,132.13,26636.0,126.4645,126.4932,126.3975,126.474,26636.0
2019-12-30 15:55:00,132.11,132.24,132.02,132.22,62568.0,126.4549,126.5793,126.3687,126.5602,62568.0
2019-12-31 09:30:00,132.01,132.58,131.73,132.02,21571.0,126.3592,126.9048,126.0912,126.3687,21571.0
2019-12-31 09:35:00,132.09,132.16,131.88,132.0,3787.0,126.4357,126.5027,126.2347,126.3496,3787.0
2019-12-31 09:40:00,132.02,132.05,131.82,131.82,2348.0,126.3687,126.3975,126.1773,126.1773,2348.0
2019-12-31 09:45:00,131.86,131.97,131.83,131.9,2206.0,126.2156,126.3209,126.1869,126.2539,2206.0
2019-12-31 09:50:00,131.98,131.98,131.89,131.97,3412.0,126.3305,126.3305,126.2443,126.3209,3412.0
2019-12-31 09:55:00,131.95,131.98,131.85,131.9,1703.0,126.3017,126.3305,126.206,126.2539,1703.0
2019-12-31 10:00:00,132.08,132.17,132.0,132.13,5130.0,126.4262,126.5123,126.3496,126.474,5130.0
2019-12-31 10:05:00,132.11,132.15,132.05,132.06,3516.0,126.4549,126.4932,126.3975,126.407,3516.0
2019-12-31 10:10:00,132.09,132.16,132.03,132.09,1800.0,126.4357,126.5027,126.3783,126.4357,1800.0
2019-12-31 10:15:00,132.14,132.26,132.08,132.2,2765.0,126.4836,126.5985,126.4262,126.541,2765.0
2019-12-31 10:20:00,132.17,132.25,132.02,132.12,6742.0,126.5123,126.5889,126.3687,126.4645,6742.0
2019-12-31 10:25:00,132.06,132.15,132.0,132.01,3188.0,126.407,126.4932,126.3496,126.3592,3188.0
2019-12-31 10:30:00,131.97,131.99,131.93,131.98,3321.0,126.3209,126.34,126.2826,126.3305,3321.0
2019-12-31 10:35:00,132.01,132.03,131.93,132.03,2723.0,126.3592,126.3783,126.2826,126.3783,2723.0
2019-12-31 10:40:00,132.02,132.04,131.92,131.99,1500.0,126.3687,126.3879,126.273,126.34,1500.0
2019-12-31 10:45:00,132.02,132.1,131.82,131.82,6779.0,126.3687,126.4453,126.1773,126.1773,6779.0
2019-12-31 10:50:00,131.82,132.03,131.82,132.03,5412.0,126.1773,126.3783,126.1773,126.3783,5412.0
2019-12-31 10:55:00,132.04,132.04,131.89,131.91,2395.0,126.3879,126.3879,126.2443,126.2634,2395.0
2019-12-31 11:00:00,131.91,131.93,131.82,131.89,5462.0,126.2634,126.2826,126.1773,126.2443,5462.0
2019-12-31 11:05:00,131.9,131.9,131.77,131.78,4447.0,126.2539,126.2539,126.1294,126.139,4447.0
2019-12-31 11:10:00,131.78,131.83,131.64,131.7,6170.0,126.139,126.1869,126.005,126.0624,6170.0
2019-12-31 11:15:00,131.66,131.83,131.65,131.83,3115.0,126.0242,126.1869,126.0146,126.1869,3115.0
2019-12-31 11:20:00,131.82,131.82,131.69,131.75,4771.0,126.1773,126.1773,126.0529,126.1103,4771.0
2019-12-31 11:25:00,131.74,131.78,131.64,131.65,2686.0,126.1007,126.139,126.005,126.0146,2686.0
2019-12-31 11:30:00,131.64,131.64,131.45,131.53,13036.0,126.005,126.005,125.8231,125.8997,13036.0
2019-12-31 11:35:00,131.54,131.64,131.52,131.62,3384.0,125.9093,126.005,125.8901,125.9859,3384.0
2019-12-31 11:40:00,131.63,131.68,131.49,131.5,3655.0,125.9954,126.0433,125.8614,125.871,3655.0
2019-12-31 11:45:00,131.52,131.7,131.47,131.66,5263.0,125.8901,126.0624,125.8423,126.0242,5263.0
2019-12-31 11:50:00,131.7,131.75,131.59,131.64,4931.0,126.0624,126.1103,125.9571,126.005,4931.0
2019-12-31 11:55:00,131.65,131.69,131.57,131.64,4794.0,126.0146,126.0529,125.938,126.005,4794.0
2019-12-31 12:00:00,131.62,131.62,131.53,131.61,4102.0,125.9859,125.9859,125.8997,125.9763,4102.0
2019-12-31 12:05:00,131.62,131.85,131.62,131.81,8904.0,125.9859,126.206,125.9859,126.1677,8904.0
2019-12-31 12:10:00,131.83,131.87,131.66,131.87,4592.0,126.1869,126.2252,126.0242,126.2252,4592.0
2019-12-31 12:15:00,131.83,131.86,131.77,131.78,3505.0,126.1869,126.2156,126.1294,126.139,3505.0
2019-12-31 12:20:00,131.8,131.83,131.74,131.82,2410.0,126.1582,126.1869,126.1007,126.1773,2410.0
2019-12-31 12:25:00,131.77,131.86,131.76,131.82,5222.0,126.1294,126.2156,126.1199,126.1773,5222.0
2019-12-31 12:30:00,131.82,131.87,131.8,131.83,3515.0,126.1773,126.2252,126.1582,126.1869,3515.0
2019-12-31 12:35:00,131.83,131.84,131.78,131.79,3607.0,126.1869,126.1964,126.139,126.1486,3607.0
2019-12-31 12:40:00,131.8,131.86,131.78,131.81,5028.0,126.1582,126.2156,126.139,126.1677,5028.0
2019-12-31 12:45:00,131.81,131.81,131.72,131.78,3815.0,126.1677,126.1677,126.0816,126.139,3815.0
2019-12-31 12:50:00,131.77,131.84,131.74,131.83,1893.0,126.1294,126.1964,126.1007,126.1869,1893.0
2019-12-31 12:55:00,131.82,131.9,131.79,131.79,7207.0,126.1773,126.2539,126.1486,126.1486,7207.0
2019-12-31 13:00:00,131.77,131.87,131.76,131.87,3541.0,126.1294,126.2252,126.1199,126.2252,3541.0
2019-12-31 13:05:00,131.89,132.0,131.89,132.0,3255.0,126.2443,126.3496,126.2443,126.3496,3255.0
2019-12-31 13:10:00,132.02,132.06,132.0,132.06,4199.0,126.3687,126.407,126.3496,126.407,4199.0
2019-12-31 13:15:00,132.05,132.05,131.85,131.86,4702.0,126.3975,126.3975,126.206,126.2156,4702.0
2019-12-31 13:20:00,131.83,131.88,131.83,131.88,4000.0,126.1869,126.2347,126.1869,126.2347,4000.0
2019-12-31 13:25:00,131.88,131.99,131.88,131.97,4609.0,126.2347,126.34,126.2347,126.3209,4609.0
2019-12-31 13:30:00,131.97,132.04,131.95,132.03,3163.0,126.3209,126.3879,126.3017,126.3783,3163.0
2019-12-31 13:35:00,132.03,132.1,132.0,132.04,3492.0,126.3783,126.4453,126.3496,126.3879,3492.0
2019-12-31 13:40:00,132.06,132.1,132.03,132.09,2335.0,126.407,126.4453,126.3783,126.4357,2335.0
2019-12-31 13:45:00,132.07,132.11,132.04,132.11,2266.0,126.4166,126.4549,126.3879,126.4549,2266.0
2019-12-31 13:50:00,132.11,132.11,132.07,132.07,2125.0,126.4549,126.4549,126.4166,126.4166,2125.0
2019-12-31 13:55:00,132.08,132.1,132.01,132.03,6074.0,126.4262,126.4453,126.3592,126.3783,6074.0
2019-12-31 14:00:00,132.04,132.09,132.03,132.03,4390.0,126.3879,126.4357,126.3783,126.3783,4390.0
2019-12-31 14:05:00,132.02,132.08,132.0,132.07,4714.0,126.3687,126.4262,126.3496,126.4166,4714.0
2019-12-31 14:10:00,132.08,132.1,132.03,132.03,3524.0,126.4262,126.4453,126.3783,126.3783,3524.0
2019-12-31 14:15:00,132.04,132.05,131.95,132.02,4529.0,126.3879,126.3975,126.3017,126.3687,4529.0
2019-12-31 14:20:00,132.01,132.04,131.99,132.02,3801.0,126.3592,126.3879,126.34,126.3687,3801.0
2019-12-31 14:25:00,132.04,132.08,132.04,132.06,7021.0,126.3879,126.4262,126.3879,126.407,7021.0
2019-12-31 14:30:00,132.07,132.09,132.05,132.08,3614.0,126.4166,126.4357,126.3975,126.4262,3614.0
2019-12-31 14:35:00,132.07,132.1,132.05,132.1,4329.0,126.4166,126.4453,126.3975,126.4453,4329.0
2019-12-31 14:40:00,132.09,132.14,132.06,132.06,6130.0,126.4357,126.4836,126.407,126.407,6130.0
2019-12-31 14:45:00,132.09,132.09,132.01,132.03,3962.0,126.4357,126.4357,126.3592,126.3783,3962.0
2019-12-31 14:50:00,132.03,132.03,131.89,131.9,6635.0,126.3783,126.3783,126.2443,126.2539,6635.0
2019-12-31 14:55:00,131.89,131.92,131.83,131.85,4680.0,126.2443,126.273,126.1869,126.206,4680.0
2019-12-31 15:00:00,131.84,131.96,131.79,131.96,7729.0,126.1964,126.3113,126.1486,126.3113,7729.0
2019-12-31 15:05:00,131.96,132.04,131.95,131.99,3732.0,126.3113,126.3879,126.3017,126.34,3732.0
2019-12-31 15:10:00,131.99,132.06,131.95,132.03,5320.0,126.34,126.407,126.3017,126.3783,5320.0
2019-12-31 15:15:00,132.02,132.06,131.96,132.02,5918.0,126.3687,126.407,126.3113,126.3687,5918.0
2019-12-31 15:20:00,132.02,132.13,132.02,132.11,5206.0,126.3687,126.474,126.3687,126.4549,5206.0
2019-12-31 15:25:00,132.11,132.17,132.09,132.12,8120.0,126.4549,126.5123,126.4357,126.4645,8120.0
2019-12-31 15:30:00,132.11,132.14,132.06,132.11,12098.0,126.4549,126.4836,126.407,126.4549,12098.0
2019-12-31 15:35:00,132.12,132.17,132.07,132.15,8307.0,126.4645,126.5123,126.4166,126.4932,8307.0
2019-12-31 15:40:00,132.16,132.22,132.16,132.2,6354.0,126.5027,126.5602,126.5027,126.541,6354.0
2019-12-31 15:45:00,132.19,132.2,132.02,132.03,16178.0,126.5315,126.541,126.3687,126.3783,16178.0
2019-12-31 15:50:00,132.03,132.21,131.99,132.15,30852.0,126.3783,126.5506,126.34,126.4932,30852.0
2019-12-31 15:55:00,132.15,132.38,132.05,132.33,104374.0,126.4932,126.7133,126.3975,126.6655,104374.0
2020-01-02 09:30:00,132.05,132.82,131.48,131.65,61575.0,126.3975,127.1345,125.8519,126.0146,61575.0
2020-01-02 09:35:00,131.65,132.07,131.65,131.86,11305.0,126.0146,126.4166,126.0146,126.2156,11305.0
2020-01-02 09:40:00,131.86,132.15,131.76,132.15,10065.0,126.2156,126.4932,126.1199,126.4932,10065.0
2020-01-02 09:45:00,132.15,132.23,131.88,131.95,15969.0,126.4932,126.5698,126.2347,126.3017,15969.0
2020-01-02 09:50:00,131.92,132.18,131.92,132.18,6839.0,126.273,126.5219,126.273,126.5219,6839.0
2020-01-02 09:55:00,132.15,132.44,132.11,132.43,7960.0,126.4932,126.7708,126.4549,126.7612,7960.0
2020-01-02 10:00:00,132.5,132.5,132.14,132.23,6762.0,126.8282,126.8282,126.4836,126.5698,6762.0
2020-01-02 10:05:00,132.21,132.26,132.1,132.16,3582.0,126.5506,126.5985,126.4453,126.5027,3582.0
2020-01-02 10:10:00,132.21,132.26,132.08,132.08,5677.0,126.5506,126.5985,126.4262,126.4262,5677.0
2020-01-02 10:15:00,132.07,132.07,131.83,132.0,5515.0,126.4166,126.4166,126.1869,126.3496,5515.0
2020-01-02 10:20:00,131.99,132.17,131.94,132.17,5974.0,126.34,126.5123,126.2922,126.5123,5974.0
2020-01-02 10:25:00,132.15,132.49,132.13,132.49,3853.0,126.4932,126.8186,126.474,126.8186,3853.0
2020-01-02 10:30:00,132.43,132.48,132.28,132.45,6915.0,126.7612,126.809,126.6176,126.7803,6915.0
2020-01-02 10:35:00,132.49,132.49,132.28,132.28,6584.0,126.8186,126.8186,126.6176,126.6176,6584.0
2020-01-02 10:40:00,132.25,132.33,132.23,132.23,5661.0,126.5889,126.6655,126.5698,126.5698,5661.0
2020-01-02 10:45:00,132.2,132.27,132.08,132.15,6782.0,126.541,126.608,126.4262,126.4932,6782.0
2020-01-02 10:50:00,132.08,132.24,132.0,132.24,13630.0,126.4262,126.5793,126.3496,126.5793,13630.0
2020-01-02 10:55:00,132.24,132.4,132.2,132.38,5789.0,126.5793,126.7325,126.541,126.7133,5789.0
2020-01-02 11:00:00,132.41,132.76,132.35,132.74,13196.0,126.742,127.0771,126.6846,127.0579,13196.0
2020-01-02 11:05:00,132.76,132.87,132.75,132.87,8447.0,127.0771,127.1824,127.0675,127.1824,8447.0
2020-01-02 11:10:00,132.85,132.85,132.62,132.64,7409.0,127.1632,127.1632,126.9431,126.9622,7409.0
2020-01-02 11:15:00,132.66,132.79,132.65,132.78,14783.0,126.9813,127.1058,126.9718,127.0962,14783.0
2020-01-02 11:20:00,132.75,132.93,132.73,132.89,17258.0,127.0675,127.2398,127.0483,127.2015,17258.0
2020-01-02 11:25:00,132.89,132.91,132.74,132.78,8197.0,127.2015,127.2206,127.0579,127.0962,8197.0
2020-01-02 11:30:00,132.77,132.84,132.57,132.57,14746.0,127.0866,127.1536,126.8952,126.8952,14746.0
2020-01-02 11:35:00,132.53,132.82,132.53,132.82,10322.0,126.8569,127.1345,126.8569,127.1345,10322.0
2020-01-02 11:40:00,132.81,132.94,132.8,132.93,6659.0,127.1249,127.2494,127.1154,127.2398,6659.0
2020-01-02 11:45:00,132.92,132.92,132.74,132.8,7658.0,127.2302,127.2302,127.0579,127.1154,7658.0
2020-01-02 11:50:00,132.8,133.04,132.78,133.04,9477.0,127.1154,127.3451,127.0962,127.3451,9477.0
2020-01-02 11:55:00,133.03,133.08,132.97,133.0,9534.0,127.3355,127.3834,127.2781,127.3068,9534.0
2020-01-02 12:00:00,133.0,133.03,132.86,133.03,6286.0,127.3068,127.3355,127.1728,127.3355,6286.0
2020-01-02 12:05:00,133.03,133.13,133.01,133.12,12459.0,127.3355,127.4312,127.3164,127.4217,12459.0
2020-01-02 12:10:00,133.11,133.22,133.08,133.21,10043.0,127.4121,127.5174,127.3834,127.5078,10043.0
2020-01-02 12:15:00,133.19,133.36,133.12,133.36,15601.0,127.4887,127.6514,127.4217,127.6514,15601.0
2020-01-02 12:20:00,133.36,133.46,133.31,133.4,8035.0,127.6514,127.7471,127.6035,127.6897,8035.0
2020-01-02 12:25:00,133.41,133.49,133.4,133.43,6085.0,127.6992,127.7758,127.6897,127.7184,6085.0
2020-01-02 12:30:00,133.46,133.5,133.4,133.44,15575.0,127.7471,127.7854,127.6897,127.728,15575.0
2020-01-02 12:35:00,133.44,133.62,133.44,133.55,13878.0,127.728,127.9003,127.728,127.8332,13878.0
2020-01-02 12:40:00,133.57,133.69,133.55,133.68,5347.0,127.8524,127.9673,127.8332,127.9577,5347.0
2020-01-02 12:45:00,133.66,133.74,133.66,133.69,9387.0,127.9385,128.0151,127.9385,127.9673,9387.0
2020-01-02 12:50:00,133.69,133.73,133.53,133.62,10344.0,127.9673,128.0055,127.8141,127.9003,10344.0
2020-01-02 12:55:00,133.54,133.71,133.47,133.67,7106.0,127.8237,127.9864,127.7567,127.9481,7106.0
2020-01-02 13:00:00,133.64,133.65,133.4,133.41,5971.0,127.9194,127.929,127.6897,127.6992,5971.0
2020-01-02 13:05:00,133.43,133.49,133.39,133.49,5927.0,127.7184,127.7758,127.6801,127.7758,5927.0
2020-01-02 13:10:00,133.51,133.62,133.47,133.56,9544.0,127.795,127.9003,127.7567,127.8428,9544.0
2020-01-02 13:15:00,133.56,133.57,133.51,133.53,4257.0,127.8428,127.8524,127.795,127.8141,4257.0
2020-01-02 13:20:00,133.52,133.54,133.46,133.5,7138.0,127.8045,127.8237,127.7471,127.7854,7138.0
2020-01-02 13:25:00,133.5,133.59,133.49,133.59,4344.0,127.7854,127.8715,127.7758,127.8715,4344.0
2020-01-02 13:30:00,133.59,133.65,133.55,133.57,6046.0,127.8715,127.929,127.8332,127.8524,6046.0
2020-01-02 13:35:00,133.59,133.73,133.55,133.73,8733.0,127.8715,128.0055,127.8332,128.0055,8733.0
2020-01-02 13:40:00,133.72,133.73,133.58,133.58,4969.0,127.996,128.0055,127.862,127.862,4969.0
2020-01-02 13:45:00,133.61,133.69,133.58,133.69,5458.0,127.8907,127.9673,127.862,127.9673,5458.0
2020-01-02 13:50:00,133.69,133.71,133.63,133.67,4104.0,127.9673,127.9864,127.9098,127.9481,4104.0
2020-01-02 13:55:00,133.68,133.89,133.64,133.86,13158.0,127.9577,128.1587,127.9194,128.13,13158.0
2020-01-02 14:00:00,133.87,133.92,133.84,133.88,7888.0,128.1395,128.1874,128.1108,128.1491,7888.0
2020-01-02 14:05:00,133.88,133.93,133.83,133.86,6590.0,128.1491,128.197,128.1013,128.13,6590.0
2020-01-02 14:10:00,133.86,133.88,133.78,133.86,9793.0,128.13,128.1491,128.0534,128.13,9793.0
2020-01-02 14:15:00,133.86,133.86,133.76,133.79,11913.0,128.13,128.13,128.0343,128.063,11913.0
2020-01-02 14:20:00,133.8,133.84,133.74,133.75,9910.0,128.0725,128.1108,128.0151,128.0247,9910.0
2020-01-02 14:25:00,133.76,133.83,133.71,133.83,5159.0,128.0343,128.1013,127.9864,128.1013,5159.0
2020-01-02 14:30:00,133.83,133.83,133.7,133.74,7678.0,128.1013,128.1013,127.9768,128.0151,7678.0
2020-01-02 14:35:00,133.74,133.87,133.68,133.77,17721.0,128.0151,128.1395,127.9577,128.0438,17721.0
2020-01-02 14:40:00,133.78,134.03,133.76,134.0,11182.0,128.0534,128.2927,128.0343,128.264,11182.0
2020-01-02 14:45:00,134.02,134.03,133.95,133.97,7476.0,128.2831,128.2927,128.2161,128.2353,7476.0
2020-01-02 14:50:00,133.97,134.07,133.94,134.01,10164.0,128.2353,128.331,128.2066,128.2736,10164.0
2020-01-02 14:55:00,134.02,134.09,133.96,134.0,8396.0,128.2831,128.3501,128.2257,128.264,8396.0
2020-01-02 15:00:00,133.98,134.04,133.92,133.94,6846.0,128.2448,128.3023,128.1874,128.2066,6846.0
2020-01-02 15:05:00,133.93,133.93,133.76,133.78,11605.0,128.197,128.197,128.0343,128.0534,11605.0
2020-01-02 15:10:00,133.8,133.89,133.8,133.87,8032.0,128.0725,128.1587,128.0725,128.1395,8032.0
2020-01-02 15:15:00,133.88,133.9,133.82,133.83,7203.0,128.1491,128.1683,128.0917,128.1013,7203.0
2020-01-02 15:20:00,133.82,133.87,133.74,133.8,11450.0,128.0917,128.1395,128.0151,128.0725,11450.0
2020-01-02 15:25:00,133.8,133.81,133.75,133.77,17448.0,128.0725,128.0821,128.0247,128.0438,17448.0
2020-01-02 15:30:00,133.78,133.82,133.75,133.82,13245.0,128.0534,128.0917,128.0247,128.0917,13245.0
2020-01-02 15:35:00,133.82,133.98,133.8,133.97,60032.0,128.0917,128.2448,128.0725,128.2353,60032.0
2020-01-02 15:40:00,133.98,134.16,133.96,134.12,20476.0,128.2448,128.4171,128.2257,128.3788,20476.0
2020-01-02 15:45:00,134.11,134.24,134.05,134.11,36685.0,128.3693,128.4937,128.3118,128.3693,36685.0
2020-01-02 15:50:00,134.13,134.28,134.12,134.21,52499.0,128.3884,128.532,128.3788,128.465,52499.0
2020-01-02 15:55:00,134.22,134.22,133.96,134.15,110433.0,128.4746,128.4746,128.2257,128.4076,110433.0
2020-01-03 09:30:00,132.48,133.0,132.27,132.78,46453.0,126.809,127.3068,126.608,127.0962,46453.0
2020-01-03 09:35:00,132.86,133.69,132.74,133.69,7537.0,127.1728,127.9673,127.0579,127.9673,7537.0
2020-01-03 09:40:00,133.66,133.97,133.61,133.97,4825.0,127.9385,128.2353,127.8907,128.2353,4825.0
2020-01-03 09:45:00,133.85,133.91,133.46,133.47,8354.0,128.1204,128.1778,127.7471,127.7567,8354.0
2020-01-03 09:50:00,133.42,133.43,133.29,133.29,3799.0,127.7088,127.7184,127.5844,127.5844,3799.0
2020-01-03 09:55:00,133.25,133.41,133.11,133.4,4951.0,127.5461,127.6992,127.4121,127.6897,4951.0
2020-01-03 10:00:00,133.36,133.42,133.1,133.36,8486.0,127.6514,127.7088,127.4025,127.6514,8486.0
2020-01-03 10:05:00,133.26,133.68,133.2,133.67,6975.0,127.5557,127.9577,127.4982,127.9481,6975.0
2020-01-03 10:10:00,133.59,133.7,133.56,133.66,4939.0,127.8715,127.9768,127.8428,127.9385,4939.0
2020-01-03 10:15:00,133.68,133.73,133.64,133.71,11590.0,127.9577,128.0055,127.9194,127.9864,11590.0
2020-01-03 10:20:00,133.69,133.74,133.6,133.73,6437.0,127.9673,128.0151,127.8811,128.0055,6437.0
2020-01-03 10:25:00,133.73,133.97,133.69,133.92,10368.0,128.0055,128.2353,127.9673,128.1874,10368.0
2020-01-03 10:30:00,134.0,134.15,133.99,134.0,17054.0,128.264,128.4076,128.2544,128.264,17054.0
2020-01-03 10:35:00,133.99,134.09,133.94,134.09,7537.0,128.2544,128.3501,128.2066,128.3501,7537.0
2020-01-03 10:40:00,134.1,134.18,134.08,134.17,2073.0,128.3597,128.4363,128.3406,128.4267,2073.0
2020-01-03 10:45:00,134.17,134.19,134.07,134.12,8408.0,128.4267,128.4459,128.331,128.3788,8408.0
2020-01-03 10:50:00,134.07,134.14,134.01,134.09,7838.0,128.331,128.398,128.2736,128.3501,7838.0
2020-01-03 10:55:00,134.09,134.25,134.05,134.23,16102.0,128.3501,128.5033,128.3118,128.4841,16102.0
2020-01-03 11:00:00,134.17,134.24,134.13,134.13,9295.0,128.4267,128.4937,128.3884,128.3884,9295.0
2020-01-03 11:05:00,134.19,134.21,134.08,134.13,7157.0,128.4459,128.465,128.3406,128.3884,7157.0
2020-01-03 11:10:00,134.13,134.29,134.12,134.28,7268.0,128.3884,128.5416,128.3788,128.532,7268.0
2020-01-03 11:15:00,134.25,134.28,134.14,134.17,7857.0,128.5033,128.532,128.398,128.4267,7857.0
2020-01-03 11:20:00,134.2,134.48,134.19,134.37,13527.0,128.4554,128.7234,128.4459,128.6181,13527.0
2020-01-03 11:25:00,134.41,134.5,134.36,134.37,2763.0,128.6564,128.7426,128.6086,128.6181,2763.0
2020-01-03 11:30:00,134.39,134.46,134.33,134.45,8056.0,128.6373,128.7043,128.5799,128.6947,8056.0
2020-01-03 11:35:00,134.44,134.44,134.31,134.34,3952.0,128.6851,128.6851,128.5607,128.5894,3952.0
2020-01-03 11:40:00,134.35,134.35,134.13,134.25,8878.0,128.599,128.599,128.3884,128.5033,8878.0
2020-01-03 11:45:00,134.24,134.28,134.19,134.24,4603.0,128.4937,128.532,128.4459,128.4937,4603.0
2020-01-03 11:50:00,134.25,134.28,134.2,134.2,5735.0,128.5033,128.532,128.4554,128.4554,5735.0
2020-01-03 11:55:00,134.2,134.41,134.2,134.37,8774.0,128.4554,128.6564,128.4554,128.6181,8774.0
2020-01-03 12:00:00,134.41,134.55,134.39,134.52,11704.0,128.6564,128.7904,128.6373,128.7617,11704.0
2020-01-03 12:05:00,134.52,134.55,134.39,134.53,7732.0,128.7617,128.7904,128.6373,128.7713,7732.0
2020-01-03 12:10:00,134.49,134.58,134.36,134.36,6532.0,128.733,128.8192,128.6086,128.6086,6532.0
2020-01-03 12:15:00,134.41,134.61,134.4,134.57,3079.0,128.6564,128.8479,128.6469,128.8096,3079.0
2020-01-03 12:20:00,134.55,134.56,134.52,134.54,4663.0,128.7904,128.8,128.7617,128.7809,4663.0
2020-01-03 12:25:00,134.54,134.66,134.5,134.57,6233.0,128.7809,128.8957,128.7426,128.8096,6233.0
2020-01-03 12:30:00,134.54,134.56,134.5,134.54,10092.0,128.7809,128.8,128.7426,128.7809,10092.0
2020-01-03 12:35:00,134.57,134.59,134.44,134.47,4357.0,128.8096,128.8287,128.6851,128.7139,4357.0
2020-01-03 12:40:00,134.49,134.64,134.48,134.62,10875.0,128.733,128.8766,128.7234,128.8574,10875.0
2020-01-03 12:45:00,134.64,134.78,134.6,134.73,30350.0,128.8766,129.0106,128.8383,128.9627,30350.0
2020-01-03 12:50:00,134.72,134.91,134.72,134.87,10464.0,128.9532,129.135,128.9532,129.0967,10464.0
2020-01-03 12:55:00,134.86,134.86,134.75,134.78,5766.0,129.0872,129.0872,128.9819,129.0106,5766.0
2020-01-03 13:00:00,134.77,134.79,134.69,134.69,5622.0,129.001,129.0202,128.9244,128.9244,5622.0
2020-01-03 13:05:00,134.71,134.76,134.66,134.69,11616.0,128.9436,128.9915,128.8957,128.9244,11616.0
2020-01-03 13:10:00,134.68,134.69,134.57,134.63,7869.0,128.9149,128.9244,128.8096,128.867,7869.0
2020-01-03 13:15:00,134.61,134.62,134.41,134.41,6313.0,128.8479,128.8574,128.6564,128.6564,6313.0
2020-01-03 13:20:00,134.36,134.46,134.34,134.45,6410.0,128.6086,128.7043,128.5894,128.6947,6410.0
2020-01-03 13:25:00,134.49,134.59,134.49,134.54,5016.0,128.733,128.8287,128.733,128.7809,5016.0
2020-01-03 13:30:00,134.53,134.57,134.49,134.52,4385.0,128.7713,128.8096,128.733,128.7617,4385.0
2020-01-03 13:35:00,134.52,134.52,134.12,134.23,10533.0,128.7617,128.7617,128.3788,128.4841,10533.0
2020-01-03 13:40:00,134.25,134.37,134.2,134.35,3191.0,128.5033,128.6181,128.4554,128.599,3191.0
2020-01-03 13:45:00,134.33,134.44,134.32,134.4,2592.0,128.5799,128.6851,128.5703,128.6469,2592.0
2020-01-03 13:50:00,134.4,134.55,134.34,134.34,13332.0,128.6469,128.7904,128.5894,128.5894,13332.0
2020-01-03 13:55:00,134.34,134.38,134.26,134.26,5251.0,128.5894,128.6277,128.5129,128.5129,5251.0
2020-01-03 14:00:00,134.28,134.37,134.12,134.14,5460.0,128.532,128.6181,128.3788,128.398,5460.0
2020-01-03 14:05:00,134.13,134.18,134.05,134.06,4105.0,128.3884,128.4363,128.3118,128.3214,4105.0
2020-01-03 14:10:00,134.06,134.16,134.03,134.14,7731.0,128.3214,128.4171,128.2927,128.398,7731.0
2020-01-03 14:15:00,134.14,134.33,134.14,134.28,2799.0,128.398,128.5799,128.398,128.532,2799.0
2020-01-03 14:20:00,134.3,134.3,134.22,134.29,9057.0,128.5511,128.5511,128.4746,128.5416,9057.0
2020-01-03 14:25:00,134.29,134.44,134.29,134.43,11901.0,128.5416,128.6851,128.5416,128.6756,11901.0
2020-01-03 14:30:00,134.44,134.48,134.42,134.42,4248.0,128.6851,128.7234,128.666,128.666,4248.0
2020-01-03 14:35:00,134.4,134.46,134.35,134.4,6712.0,128.6469,128.7043,128.599,128.6469,6712.0
2020-01-03 14:40:00,134.4,134.4,134.29,134.37,5214.0,128.6469,128.6469,128.5416,128.6181,5214.0
2020-01-03 14:45:00,134.38,134.4,134.29,134.39,5803.0,128.6277,128.6469,128.5416,128.6373,5803.0
2020-01-03 14:50:00,134.39,134.42,134.33,134.36,4307.0,128.6373,128.666,128.5799,128.6086,4307.0
2020-01-03 14:55:00,134.37,134.41,134.35,134.41,4865.0,128.6181,128.6564,128.599,128.6564,4865.0
2020-01-03 15:00:00,134.41,134.62,134.39,134.52,12310.0,128.6564,128.8574,128.6373,128.7617,12310.0
2020-01-03 15:05:00,134.51,134.54,134.48,134.5,8027.0,128.7522,128.7809,128.7234,128.7426,8027.0
2020-01-03 15:10:00,134.5,134.57,134.46,134.46,6191.0,128.7426,128.8096,128.7043,128.7043,6191.0
2020-01-03 15:15:00,134.45,134.47,134.38,134.43,9021.0,128.6947,128.7139,128.6277,128.6756,9021.0
2020-01-03 15:20:00,134.43,134.47,134.25,134.25,10072.0,128.6756,128.7139,128.5033,128.5033,10072.0
2020-01-03 15:25:00,134.29,134.33,134.16,134.17,6024.0,128.5416,128.5799,128.4171,128.4267,6024.0
2020-01-03 15:30:00,134.16,134.19,134.02,134.11,17954.0,128.4171,128.4459,128.2831,128.3693,17954.0
2020-01-03 15:35:00,134.11,134.28,134.09,134.15,19606.0,128.3693,128.532,128.3501,128.4076,19606.0
2020-01-03 15:40:00,134.14,134.36,134.1,134.36,13655.0,128.398,128.6086,128.3597,128.6086,13655.0
2020-01-03 15:45:00,134.35,134.38,134.16,134.25,28730.0,128.599,128.6277,128.4171,128.5033,28730.0
2020-01-03 15:50:00,134.23,134.48,134.2,134.34,28319.0,128.4841,128.7234,128.4554,128.5894,28319.0
2020-01-03 15:55:00,134.33,134.37,134.11,134.11,80464.0,128.5799,128.6181,128.3693,128.3693,80464.0
2020-01-06 09:30:00,133.78,134.0,133.74,133.89,29398.0,128.0534,128.264,128.0151,128.1587,29398.0
2020-01-06 09:35:00,134.06,134.07,133.74,133.85,7007.0,128.3214,128.331,128.0151,128.1204,7007.0
2020-01-06 09:40:00,133.89,133.9,133.57,133.69,25905.0,128.1587,128.1683,127.8524,127.9673,25905.0
2020-01-06 09:45:00,133.69,133.77,133.63,133.7,5956.0,127.9673,128.0438,127.9098,127.9768,5956.0
2020-01-06 09:50:00,133.71,133.71,133.4,133.59,8556.0,127.9864,127.9864,127.6897,127.8715,8556.0
2020-01-06 09:55:00,133.54,133.66,133.38,133.66,6013.0,127.8237,127.9385,127.6705,127.9385,6013.0
2020-01-06 10:00:00,133.68,133.71,133.54,133.55,6351.0,127.9577,127.9864,127.8237,127.8332,6351.0
2020-01-06 10:05:00,133.54,133.6,133.44,133.58,4804.0,127.8237,127.8811,127.728,127.862,4804.0
2020-01-06 10:10:00,133.61,133.83,133.61,133.76,4550.0,127.8907,128.1013,127.8907,128.0343,4550.0
2020-01-06 10:15:00,133.78,133.79,133.54,133.67,3601.0,128.0534,128.063,127.8237,127.9481,3601.0
2020-01-06 10:20:00,133.67,133.76,133.64,133.64,4442.0,127.9481,128.0343,127.9194,127.9194,4442.0
2020-01-06 10:25:00,133.63,133.68,133.54,133.58,4286.0,127.9098,127.9577,127.8237,127.862,4286.0
2020-01-06 10:30:00,133.6,133.6,133.34,133.49,5597.0,127.8811,127.8811,127.6322,127.7758,5597.0
2020-01-06 10:35:00,133.5,133.55,133.42,133.49,4187.0,127.7854,127.8332,127.7088,127.7758,4187.0
2020-01-06 10:40:00,133.48,133.58,133.43,133.54,7452.0,127.7662,127.862,127.7184,127.8237,7452.0
2020-01-06 10:45:00,133.55,133.57,133.42,133.46,4838.0,127.8332,127.8524,127.7088,127.7471,4838.0
2020-01-06 10:50:00,133.45,133.52,133.45,133.49,5614.0,127.7375,127.8045,127.7375,127.7758,5614.0
2020-01-06 10:55:00,133.5,133.5,133.27,133.34,23574.0,127.7854,127.7854,127.5652,127.6322,23574.0
2020-01-06 11:00:00,133.33,133.48,133.33,133.48,9648.0,127.6227,127.7662,127.6227,127.7662,9648.0
2020-01-06 11:05:00,133.46,133.54,133.14,133.16,21399.0,127.7471,127.8237,127.4408,127.4599,21399.0
2020-01-06 11:10:00,133.2,133.29,132.74,132.74,17435.0,127.4982,127.5844,127.0579,127.0579,17435.0
2020-01-06 11:15:00,132.78,133.13,132.71,132.96,17772.0,127.0962,127.4312,127.0292,127.2685,17772.0
2020-01-06 11:20:00,132.97,133.06,132.91,132.91,13356.0,127.2781,127.3642,127.2206,127.2206,13356.0
2020-01-06 11:25:00,132.9,133.02,132.86,132.96,12227.0,127.2111,127.3259,127.1728,127.2685,12227.0
2020-01-06 11:30:00,132.96,133.15,132.96,133.11,6202.0,127.2685,127.4504,127.2685,127.4121,6202.0
2020-01-06 11:35:00,133.12,133.24,133.1,133.15,6970.0,127.4217,127.5365,127.4025,127.4504,6970.0
2020-01-06 11:40:00,133.16,133.17,133.02,133.1,13359.0,127.4599,127.4695,127.3259,127.4025,13359.0
2020-01-06 11:45:00,133.13,133.13,133.02,133.03,3659.0,127.4312,127.4312,127.3259,127.3355,3659.0
2020-01-06 11:50:00,133.03,133.05,132.94,133.03,4599.0,127.3355,127.3546,127.2494,127.3355,4599.0
2020-01-06 11:55:00,133.04,133.05,132.97,132.97,7925.0,127.3451,127.3546,127.2781,127.2781,7925.0
2020-01-06 12:00:00,132.99,133.02,132.92,132.95,4832.0,127.2972,127.3259,127.2302,127.2589,4832.0
2020-01-06 12:05:00,132.95,133.01,132.89,132.89,8965.0,127.2589,127.3164,127.2015,127.2015,8965.0
2020-01-06 12:10:00,132.91,133.03,132.87,132.87,5789.0,127.2206,127.3355,127.1824,127.1824,5789.0
2020-01-06 12:15:00,132.87,132.94,132.85,132.91,3690.0,127.1824,127.2494,127.1632,127.2206,3690.0
2020-01-06 12:20:00,132.96,132.99,132.83,132.99,12770.0,127.2685,127.2972,127.1441,127.2972,12770.0
2020-01-06 12:25:00,132.97,132.98,132.87,132.87,12927.0,127.2781,127.2876,127.1824,127.1824,12927.0
2020-01-06 12:30:00,132.9,132.96,132.86,132.87,12846.0,127.2111,127.2685,127.1728,127.1824,12846.0
2020-01-06 12:35:00,132.87,132.99,132.86,132.92,16070.0,127.1824,127.2972,127.1728,127.2302,16070.0
2020-01-06 12:40:00,132.92,133.04,132.92,132.99,6464.0,127.2302,127.3451,127.2302,127.2972,6464.0
2020-01-06 12:45:00,132.99,133.08,132.96,133.07,5024.0,127.2972,127.3834,127.2685,127.3738,5024.0
2020-01-06 12:50:00,133.06,133.22,133.06,133.18,2394.0,127.3642,127.5174,127.3642,127.4791,2394.0
2020-01-06 12:55:00,133.18,133.27,133.18,133.27,4443.0,127.4791,127.5652,127.4791,127.5652,4443.0
2020-01-06 13:00:00,133.27,133.42,133.24,133.42,3013.0,127.5652,127.7088,127.5365,127.7088,3013.0
2020-01-06 13:05:00,133.47,133.64,133.47,133.62,31603.0,127.7567,127.9194,127.7567,127.9003,31603.0
2020-01-06 13:10:00,133.63,133.65,133.53,133.56,15239.0,127.9098,127.929,127.8141,127.8428,15239.0
2020-01-06 13:15:00,133.55,133.56,133.41,133.44,15313.0,127.8332,127.8428,127.6992,127.728,15313.0
2020-01-06 13:20:00,133.44,133.44,133.37,133.44,6350.0,127.728,127.728,127.661,127.728,6350.0
2020-01-06 13:25:00,133.48,133.53,133.37,133.41,3986.0,127.7662,127.8141,127.661,127.6992,3986.0
2020-01-06 13:30:00,133.4,133.41,133.35,133.35,4344.0,127.6897,127.6992,127.6418,127.6418,4344.0
2020-01-06 13:35:00,133.36,133.43,133.34,133.41,5876.0,127.6514,127.7184,127.6322,127.6992,5876.0
2020-01-06 13:40:00,133.4,133.44,133.36,133.39,2879.0,127.6897,127.728,127.6514,127.6801,2879.0
2020-01-06 13:45:00,133.34,133.39,133.32,133.35,10516.0,127.6322,127.6801,127.6131,127.6418,10516.0
2020-01-06 13:50:00,133.35,133.39,133.33,133.33,13459.0,127.6418,127.6801,127.6227,127.6227,13459.0
2020-01-06 13:55:00,133.34,133.36,133.22,133.25,13350.0,127.6322,127.6514,127.5174,127.5461,13350.0
2020-01-06 14:00:00,133.21,133.23,133.1,133.21,9409.0,127.5078,127.5269,127.4025,127.5078,9409.0
2020-01-06 14:05:00,133.18,133.23,133.08,133.09,9309.0,127.4791,127.5269,127.3834,127.3929,9309.0
2020-01-06 14:10:00,133.08,133.28,133.08,133.17,15948.0,127.3834,127.5748,127.3834,127.4695,15948.0
2020-01-06 14:15:00,133.17,133.24,133.13,133.21,14154.0,127.4695,127.5365,127.4312,127.5078,14154.0
2020-01-06 14:20:00,133.19,133.28,133.18,133.21,8381.0,127.4887,127.5748,127.4791,127.5078,8381.0
2020-01-06 14:25:00,133.21,133.27,133.2,133.24,7564.0,127.5078,127.5652,127.4982,127.5365,7564.0
2020-01-06 14:30:00,133.25,133.25,133.21,133.22,5830.0,127.5461,127.5461,127.5078,127.5174,5830.0
2020-01-06 14:35:00,133.27,133.35,133.25,133.25,6351.0,127.5652,127.6418,127.5461,127.5461,6351.0
2020-01-06 14:40:00,133.25,133.27,133.18,133.18,7712.0,127.5461,127.5652,127.4791,127.4791,7712.0
2020-01-06 14:45:00,133.18,133.24,133.16,133.24,5657.0,127.4791,127.5365,127.4599,127.5365,5657.0
2020-01-06 14:50:00,133.21,133.25,133.18,133.19,2422.0,127.5078,127.5461,127.4791,127.4887,2422.0
2020-01-06 14:55:00,133.21,133.23,133.16,133.18,11004.0,127.5078,127.5269,127.4599,127.4791,11004.0
2020-01-06 15:00:00,133.16,133.38,133.16,133.32,6883.0,127.4599,127.6705,127.4599,127.6131,6883.0
2020-01-06 15:05:00,133.31,133.31,133.23,133.23,4780.0,127.6035,127.6035,127.5269,127.5269,4780.0
2020-01-06 15:10:00,133.23,133.38,133.23,133.36,10682.0,127.5269,127.6705,127.5269,127.6514,10682.0
2020-01-06 15:15:00,133.36,133.42,133.31,133.31,7471.0,127.6514,127.7088,127.6035,127.6035,7471.0
2020-01-06 15:20:00,133.31,133.36,133.25,133.27,10367.0,127.6035,127.6514,127.5461,127.5652,10367.0
2020-01-06 15:25:00,133.28,133.29,133.16,133.17,12036.0,127.5748,127.5844,127.4599,127.4695,12036.0
2020-01-06 15:30:00,133.18,133.18,132.97,132.97,18558.0,127.4791,127.4791,127.2781,127.2781,18558.0
2020-01-06 15:35:00,132.97,133.04,132.97,133.04,16824.0,127.2781,127.3451,127.2781,127.3451,16824.0
2020-01-06 15:40:00,133.03,133.09,132.98,133.0,15620.0,127.3355,127.3929,127.2876,127.3068,15620.0
2020-01-06 15:45:00,133.0,133.08,132.94,133.02,36435.0,127.3068,127.3834,127.2494,127.3259,36435.0
2020-01-06 15:50:00,132.99,133.02,132.93,133.01,41123.0,127.2972,127.3259,127.2398,127.3164,41123.0
2020-01-06 15:55:00,133.01,133.1,132.95,133.1,119474.0,127.3164,127.4025,127.2589,127.4025,119474.0
2020-01-07 09:30:00,133.0,133.09,132.81,132.87,37218.0,127.3068,127.3929,127.1249,127.1824,37218.0
2020-01-07 09:35:00,132.87,132.87,132.67,132.75,10395.0,127.1824,127.1824,126.9909,127.0675,10395.0
2020-01-07 09:40:00,132.81,133.03,132.76,132.79,5818.0,127.1249,127.3355,127.0771,127.1058,5818.0
2020-01-07 09:45:00,132.83,132.84,132.67,132.81,6851.0,127.1441,127.1536,126.9909,127.1249,6851.0
2020-01-07 09:50:00,132.81,132.99,132.7,132.8,5133.0,127.1249,127.2972,127.0196,127.1154,5133.0
2020-01-07 09:55:00,132.8,133.01,132.77,133.01,5253.0,127.1154,127.3164,127.0866,127.3164,5253.0
2020-01-07 10:00:00,132.96,133.1,132.88,133.03,10854.0,127.2685,127.4025,127.1919,127.3355,10854.0
2020-01-07 10:05:00,133.07,133.23,133.07,133.17,6875.0,127.3738,127.5269,127.3738,127.4695,6875.0
2020-01-07 10:10:00,133.14,133.33,133.01,133.01,4379.0,127.4408,127.6227,127.3164,127.3164,4379.0
2020-01-07 10:15:00,133.05,133.15,133.02,133.03,4022.0,127.3546,127.4504,127.3259,127.3355,4022.0
2020-01-07 10:20:00,133.04,133.16,133.04,133.06,5341.0,127.3451,127.4599,127.3451,127.3642,5341.0
2020-01-07 10:25:00,133.06,133.12,133.02,133.09,6554.0,127.3642,127.4217,127.3259,127.3929,6554.0
2020-01-07 10:30:00,133.08,133.12,132.93,132.95,5461.0,127.3834,127.4217,127.2398,127.2589,5461.0
2020-01-07 10:35:00,132.97,133.04,132.93,132.93,5737.0,127.2781,127.3451,127.2398,127.2398,5737.0
2020-01-07 10:40:00,132.91,132.99,132.89,132.97,5605.0,127.2206,127.2972,127.2015,127.2781,5605.0
2020-01-07 10:45:00,132.92,133.1,132.92,133.03,5380.0,127.2302,127.4025,127.2302,127.3355,5380.0
2020-01-07 10:50:00,133.02,133.13,132.99,133.11,14069.0,127.3259,127.4312,127.2972,127.4121,14069.0
2020-01-07 10:55:00,133.12,133.32,133.1,133.22,8034.0,127.4217,127.6131,127.4025,127.5174,8034.0
2020-01-07 11:00:00,133.18,133.44,133.15,133.36,16027.0,127.4791,127.728,127.4504,127.6514,16027.0
2020-01-07 11:05:00,133.41,133.43,133.23,133.28,9286.0,127.6992,127.7184,127.5269,127.5748,9286.0
2020-01-07 11:10:00,133.23,133.46,133.19,133.46,4625.0,127.5269,127.7471,127.4887,127.7471,4625.0
2020-01-07 11:15:00,133.44,133.49,133.25,133.29,6226.0,127.728,127.7758,127.5461,127.5844,6226.0
2020-01-07 11:20:00,133.3,133.66,133.3,133.63,6859.0,127.5939,127.9385,127.5939,127.9098,6859.0
2020-01-07 11:25:00,133.62,133.79,133.58,133.79,9019.0,127.9003,128.063,127.862,128.063,9019.0
2020-01-07 11:30:00,133.81,133.81,133.58,133.58,4130.0,128.0821,128.0821,127.862,127.862,4130.0
2020-01-07 11:35:00,133.63,133.7,133.56,133.66,2900.0,127.9098,127.9768,127.8428,127.9385,2900.0
2020-01-07 11:40:00,133.74,133.77,133.64,133.66,4661.0,128.0151,128.0438,127.9194,127.9385,4661.0
2020-01-07 11:45:00,133.65,133.76,133.6,133.61,3858.0,127.929,128.0343,127.8811,127.8907,3858.0
2020-01-07 11:50:00,133.65,133.76,133.65,133.75,2347.0,127.929,128.0343,127.929,128.0247,2347.0
2020-01-07 11:55:00,133.76,133.93,133.73,133.93,6538.0,128.0343,128.197,128.0055,128.197,6538.0
2020-01-07 12:00:00,133.91,134.0,133.88,133.96,5474.0,128.1778,128.264,128.1491,128.2257,5474.0
2020-01-07 12:05:00,133.97,134.06,133.95,134.03,4334.0,128.2353,128.3214,128.2161,128.2927,4334.0
2020-01-07 12:10:00,134.04,134.09,133.95,134.07,3217.0,128.3023,128.3501,128.2161,128.331,3217.0
2020-01-07 12:15:00,134.11,134.24,134.07,134.17,6913.0,128.3693,128.4937,128.331,128.4267,6913.0
2020-01-07 12:20:00,134.19,134.37,134.12,134.37,9900.0,128.4459,128.6181,128.3788,128.6181,9900.0
2020-01-07 12:25:00,134.39,134.43,134.3,134.38,5889.0,128.6373,128.6756,128.5511,128.6277,5889.0
2020-01-07 12:30:00,134.41,134.44,134.36,134.42,6318.0,128.6564,128.6851,128.6086,128.666,6318.0
2020-01-07 12:35:00,134.41,134.81,134.41,134.54,23418.0,128.6564,129.0393,128.6564,128.7809,23418.0
2020-01-07 12:40:00,134.56,134.67,134.45,134.63,15218.0,128.8,128.9053,128.6947,128.867,15218.0
2020-01-07 12:45:00,134.64,134.65,134.52,134.54,5047.0,128.8766,128.8862,128.7617,128.7809,5047.0
2020-01-07 12:50:00,134.57,134.61,134.46,134.61,8696.0,128.8096,128.8479,128.7043,128.8479,8696.0
2020-01-07 12:55:00,134.62,134.65,134.51,134.56,3318.0,128.8574,128.8862,128.7522,128.8,3318.0
2020-01-07 13:00:00,134.57,134.6,134.5,134.59,8322.0,128.8096,128.8383,128.7426,128.8287,8322.0
2020-01-07 13:05:00,134.59,134.59,134.45,134.53,8579.0,128.8287,128.8287,128.6947,128.7713,8579.0
2020-01-07 13:10:00,134.49,134.56,134.49,134.53,3194.0,128.733,128.8,128.733,128.7713,3194.0
2020-01-07 13:15:00,134.52,134.54,134.47,134.54,3348.0,128.7617,128.7809,128.7139,128.7809,3348.0
2020-01-07 13:20:00,134.53,134.54,134.3,134.33,6637.0,128.7713,128.7809,128.5511,128.5799,6637.0
2020-01-07 13:25:00,134.33,134.36,134.24,134.26,6641.0,128.5799,128.6086,128.4937,128.5129,6641.0
2020-01-07 13:30:00,134.24,134.42,134.23,134.29,11785.0,128.4937,128.666,128.4841,128.5416,11785.0
2020-01-07 13:35:00,134.29,134.36,134.28,134.32,3465.0,128.5416,128.6086,128.532,128.5703,3465.0
2020-01-07 13:40:00,134.32,134.37,134.24,134.27,3012.0,128.5703,128.6181,128.4937,128.5224,3012.0
2020-01-07 13:45:00,134.25,134.3,134.24,134.26,6732.0,128.5033,128.5511,128.4937,128.5129,6732.0
2020-01-07 13:50:00,134.28,134.46,134.26,134.46,21496.0,128.532,128.7043,128.5129,128.7043,21496.0
2020-01-07 13:55:00,134.44,134.52,134.43,134.47,7020.0,128.6851,128.7617,128.6756,128.7139,7020.0
2020-01-07 14:00:00,134.48,134.48,134.29,134.36,10602.0,128.7234,128.7234,128.5416,128.6086,10602.0
2020-01-07 14:05:00,134.35,134.39,134.18,134.39,9696.0,128.599,128.6373,128.4363,128.6373,9696.0
2020-01-07 14:10:00,134.37,134.38,134.08,134.08,14286.0,128.6181,128.6277,128.3406,128.3406,14286.0
2020-01-07 14:15:00,134.11,134.11,133.81,133.88,14269.0,128.3693,128.3693,128.0821,128.1491,14269.0
2020-01-07 14:20:00,133.9,133.91,133.77,133.82,9956.0,128.1683,128.1778,128.0438,128.0917,9956.0
2020-01-07 14:25:00,133.84,133.92,133.82,133.91,5828.0,128.1108,128.1874,128.0917,128.1778,5828.0
2020-01-07 14:30:00,133.92,134.03,133.92,134.01,17767.0,128.1874,128.2927,128.1874,128.2736,17767.0
2020-01-07 14:35:00,133.99,133.99,133.85,133.87,4483.0,128.2544,128.2544,128.1204,128.1395,4483.0
2020-01-07 14:40:00,133.87,133.9,133.81,133.86,9952.0,128.1395,128.1683,128.0821,128.13,9952.0
2020-01-07 14:45:00,133.85,133.93,133.85,133.91,6731.0,128.1204,128.197,128.1204,128.1778,6731.0
2020-01-07 14:50:00,133.9,133.97,133.9,133.94,5318.0,128.1683,128.2353,128.1683,128.2066,5318.0
2020-01-07 14:55:00,133.93,133.99,133.89,133.97,9205.0,128.197,128.2544,128.1587,128.2353,9205.0
2020-01-07 15:00:00,133.97,134.1,133.97,134.1,8548.0,128.2353,128.3597,128.2353,128.3597,8548.0
2020-01-07 15:05:00,134.06,134.13,134.03,134.13,7121.0,128.3214,128.3884,128.2927,128.3884,7121.0
2020-01-07 15:10:00,134.13,134.19,134.04,134.16,17655.0,128.3884,128.4459,128.3023,128.4171,17655.0
2020-01-07 15:15:00,134.15,134.17,134.06,134.07,13268.0,128.4076,128.4267,128.3214,128.331,13268.0
2020-01-07 15:20:00,134.1,134.14,134.01,134.02,7987.0,128.3597,128.398,128.2736,128.2831,7987.0
2020-01-07 15:25:00,134.0,134.1,133.99,134.1,8398.0,128.264,128.3597,128.2544,128.3597,8398.0
2020-01-07 15:30:00,134.12,134.16,134.05,134.1,23423.0,128.3788,128.4171,128.3118,128.3597,23423.0
2020-01-07 15:35:00,134.11,134.12,133.98,133.98,16436.0,128.3693,128.3788,128.2448,128.2448,16436.0
2020-01-07 15:40:00,133.97,133.98,133.91,133.94,15642.0,128.2353,128.2448,128.1778,128.2066,15642.0
2020-01-07 15:45:00,133.92,133.96,133.86,133.91,16458.0,128.1874,128.2257,128.13,128.1778,16458.0
2020-01-07 15:50:00,133.91,133.93,133.71,133.84,28346.0,128.1778,128.197,127.9864,128.1108,28346.0
2020-01-07 15:55:00,133.85,133.87,133.53,133.6,94967.0,128.1204,128.1395,127.8141,127.8811,94967.0
2020-01-08 09:30:00,133.76,134.0,133.76,133.9,26185.0,128.0343,128.264,128.0343,128.1683,26185.0
2020-01-08 09:35:00,133.9,134.25,133.78,134.25,11656.0,128.1683,128.5033,128.0534,128.5033,11656.0
2020-01-08 09:40:00,134.25,134.62,134.16,134.57,5847.0,128.5033,128.8574,128.4171,128.8096,5847.0
2020-01-08 09:45:00,134.66,134.89,134.52,134.89,5727.0,128.8957,129.1159,128.7617,129.1159,5727.0
2020-01-08 09:50:00,134.89,135.27,134.89,135.14,24858.0,129.1159,129.4796,129.1159,129.3552,24858.0
2020-01-08 09:55:00,135.14,135.14,134.83,134.88,6162.0,129.3552,129.3552,129.0585,129.1063,6162.0
2020-01-08 10:00:00,134.86,135.14,134.83,134.84,13248.0,129.0872,129.3552,129.0585,129.068,13248.0
2020-01-08 10:05:00,134.86,134.87,134.39,134.39,12168.0,129.0872,129.0967,128.6373,128.6373,12168.0
2020-01-08 10:10:00,134.44,134.73,134.39,134.65,6009.0,128.6851,128.9627,128.6373,128.8862,6009.0
2020-01-08 10:15:00,134.71,134.78,134.62,134.74,6561.0,128.9436,129.0106,128.8574,128.9723,6561.0
2020-01-08 10:20:00,134.74,134.75,134.4,134.53,28895.0,128.9723,128.9819,128.6469,128.7713,28895.0
2020-01-08 10:25:00,134.5,134.74,134.44,134.64,14826.0,128.7426,128.9723,128.6851,128.8766,14826.0
2020-01-08 10:30:00,134.56,134.65,134.25,134.47,8748.0,128.8,128.8862,128.5033,128.7139,8748.0
2020-01-08 10:35:00,134.43,134.54,134.37,134.51,5290.0,128.6756,128.7809,128.6181,128.7522,5290.0
2020-01-08 10:40:00,134.49,134.52,134.26,134.27,13744.0,128.733,128.7617,128.5129,128.5224,13744.0
2020-01-08 10:45:00,134.27,134.27,133.89,133.9,11380.0,128.5224,128.5224,128.1587,128.1683,11380.0
2020-01-08 10:50:00,133.84,134.02,133.83,133.95,9408.0,128.1108,128.2831,128.1013,128.2161,9408.0
2020-01-08 10:55:00,133.94,133.95,133.74,133.74,8158.0,128.2066,128.2161,128.0151,128.0151,8158.0
2020-01-08 11:00:00,133.76,133.77,133.5,133.63,28788.0,128.0343,128.0438,127.7854,127.9098,28788.0
2020-01-08 11:05:00,133.61,133.76,133.61,133.68,16317.0,127.8907,128.0343,127.8907,127.9577,16317.0
2020-01-08 11:10:00,133.68,133.72,133.59,133.62,22245.0,127.9577,127.996,127.8715,127.9003,22245.0
2020-01-08 11:15:00,133.63,133.68,133.56,133.6,16173.0,127.9098,127.9577,127.8428,127.8811,16173.0
2020-01-08 11:20:00,133.59,133.7,133.46,133.51,21977.0,127.8715,127.9768,127.7471,127.795,21977.0
2020-01-08 11:25:00,133.51,133.7,133.41,133.64,20624.0,127.795,127.9768,127.6992,127.9194,20624.0
2020-01-08 11:30:00,133.64,133.66,133.46,133.56,22849.0,127.9194,127.9385,127.7471,127.8428,22849.0
2020-01-08 11:35:00,133.62,133.87,133.58,133.78,43863.0,127.9003,128.1395,127.862,128.0534,43863.0
2020-01-08 11:40:00,133.83,134.02,133.7,133.94,34356.0,128.1013,128.2831,127.9768,128.2066,34356.0
2020-01-08 11:45:00,133.95,133.99,133.87,133.94,10049.0,128.2161,128.2544,128.1395,128.2066,10049.0
2020-01-08 11:50:00,133.96,133.96,133.84,133.86,6991.0,128.2257,128.2257,128.1108,128.13,6991.0
2020-01-08 11:55:00,133.87,133.87,133.68,133.77,12134.0,128.1395,128.1395,127.9577,128.0438,12134.0
2020-01-08 12:00:00,133.76,133.87,133.76,133.78,8645.0,128.0343,128.1395,128.0343,128.0534,8645.0
2020-01-08 12:05:00,133.79,133.86,133.75,133.75,9675.0,128.063,128.13,128.0247,128.0247,9675.0
2020-01-08 12:10:00,133.77,133.77,133.65,133.67,7115.0,128.0438,128.0438,127.929,127.9481,7115.0
2020-01-08 12:15:00,133.68,133.83,133.68,133.83,9118.0,127.9577,128.1013,127.9577,128.1013,9118.0
2020-01-08 12:20:00,133.83,133.83,133.71,133.76,12002.0,128.1013,128.1013,127.9864,128.0343,12002.0
2020-01-08 12:25:00,133.8,133.82,133.64,133.66,7131.0,128.0725,128.0917,127.9194,127.9385,7131.0
2020-01-08 12:30:00,133.68,133.7,133.54,133.56,8248.0,127.9577,127.9768,127.8237,127.8428,8248.0
2020-01-08 12:35:00,133.55,133.6,133.5,133.55,6610.0,127.8332,127.8811,127.7854,127.8332,6610.0
2020-01-08 12:40:00,133.53,133.57,133.46,133.47,8921.0,127.8141,127.8524,127.7471,127.7567,8921.0
2020-01-08 12:45:00,133.46,133.54,133.44,133.52,16650.0,127.7471,127.8237,127.728,127.8045,16650.0
2020-01-08 12:50:00,133.49,133.59,133.49,133.56,8557.0,127.7758,127.8715,127.7758,127.8428,8557.0
2020-01-08 12:55:00,133.55,133.6,133.53,133.56,5526.0,127.8332,127.8811,127.8141,127.8428,5526.0
2020-01-08 13:00:00,133.57,133.59,133.45,133.5,5559.0,127.8524,127.8715,127.7375,127.7854,5559.0
2020-01-08 13:05:00,133.49,133.56,133.45,133.46,9590.0,127.7758,127.8428,127.7375,127.7471,9590.0
2020-01-08 13:10:00,133.43,133.43,133.29,133.41,6910.0,127.7184,127.7184,127.5844,127.6992,6910.0
2020-01-08 13:15:00,133.43,133.45,133.35,133.42,6641.0,127.7184,127.7375,127.6418,127.7088,6641.0
2020-01-08 13:20:00,133.41,133.43,133.33,133.43,7646.0,127.6992,127.7184,127.6227,127.7184,7646.0
2020-01-08 13:25:00,133.43,133.43,133.37,133.4,3755.0,127.7184,127.7184,127.661,127.6897,3755.0
2020-01-08 13:30:00,133.43,133.46,133.39,133.42,5756.0,127.7184,127.7471,127.6801,127.7088,5756.0
2020-01-08 13:35:00,133.43,133.54,133.42,133.51,7404.0,127.7184,127.8237,127.7088,127.795,7404.0
2020-01-08 13:40:00,133.54,133.62,133.46,133.46,8586.0,127.8237,127.9003,127.7471,127.7471,8586.0
2020-01-08 13:45:00,133.46,133.47,133.43,133.47,7804.0,127.7471,127.7567,127.7184,127.7567,7804.0
2020-01-08 13:50:00,133.48,133.49,133.36,133.39,7522.0,127.7662,127.7758,127.6514,127.6801,7522.0
2020-01-08 13:55:00,133.35,133.35,133.28,133.3,7181.0,127.6418,127.6418,127.5748,127.5939,7181.0
2020-01-08 14:00:00,133.3,133.46,133.3,133.46,12499.0,127.5939,127.7471,127.5939,127.7471,12499.0
2020-01-08 14:05:00,133.46,133.55,133.45,133.48,14958.0,127.7471,127.8332,127.7375,127.7662,14958.0
2020-01-08 14:10:00,133.49,133.55,133.39,133.41,30087.0,127.7758,127.8332,127.6801,127.6992,30087.0
2020-01-08 14:15:00,133.42,133.55,133.37,133.5,24361.0,127.7088,127.8332,127.661,127.7854,24361.0
2020-01-08 14:20:00,133.52,133.59,133.44,133.5,13151.0,127.8045,127.8715,127.728,127.7854,13151.0
2020-01-08 14:25:00,133.52,133.63,133.51,133.63,4956.0,127.8045,127.9098,127.795,127.9098,4956.0
2020-01-08 14:30:00,133.61,133.61,133.52,133.57,5503.0,127.8907,127.8907,127.8045,127.8524,5503.0
2020-01-08 14:35:00,133.58,133.63,133.57,133.57,7674.0,127.862,127.9098,127.8524,127.8524,7674.0
2020-01-08 14:40:00,133.56,133.56,133.49,133.49,4154.0,127.8428,127.8428,127.7758,127.7758,4154.0
2020-01-08 14:45:00,133.49,133.6,133.46,133.54,6332.0,127.7758,127.8811,127.7471,127.8237,6332.0
2020-01-08 14:50:00,133.57,133.6,133.53,133.56,4272.0,127.8524,127.8811,127.8141,127.8428,4272.0
2020-01-08 14:55:00,133.54,133.66,133.52,133.66,6801.0,127.8237,127.9385,127.8045,127.9385,6801.0
2020-01-08 15:00:00,133.69,133.82,133.69,133.78,8066.0,127.9673,128.0917,127.9673,128.0534,8066.0
2020-01-08 15:05:00,133.78,133.89,133.75,133.89,6219.0,128.0534,128.1587,128.0247,128.1587,6219.0
2020-01-08 15:10:00,133.9,134.0,133.85,133.98,6296.0,128.1683,128.264,128.1204,128.2448,6296.0
2020-01-08 15:15:00,133.98,134.01,133.93,133.99,4686.0,128.2448,128.2736,128.197,128.2544,4686.0
2020-01-08 15:20:00,133.99,134.16,133.96,134.11,10900.0,128.2544,128.4171,128.2257,128.3693,10900.0
2020-01-08 15:25:00,134.09,134.16,134.07,134.11,6033.0,128.3501,128.4171,128.331,128.3693,6033.0
2020-01-08 15:30:00,134.11,134.21,134.11,134.15,10813.0,128.3693,128.465,128.3693,128.4076,10813.0
2020-01-08 15:35:00,134.14,134.15,134.08,134.12,17268.0,128.398,128.4076,128.3406,128.3788,17268.0
2020-01-08 15:40:00,134.11,134.12,133.99,133.99,17773.0,128.3693,128.3788,128.2544,128.2544,17773.0
2020-01-08 15:45:00,133.98,133.99,133.63,133.64,26499.0,128.2448,128.2544,127.9098,127.9194,26499.0
2020-01-08 15:50:00,133.64,133.72,133.54,133.58,37721.0,127.9194,127.996,127.8237,127.862,37721.0
2020-01-08 15:55:00,133.56,133.57,133.24,133.33,133840.0,127.8428,127.8524,127.5365,127.6227,133840.0
2020-01-09 09:30:00,134.01,134.61,134.01,134.37,40045.0,128.2736,128.8479,128.2736,128.6181,40045.0
2020-01-09 09:35:00,134.4,134.7,134.35,134.45,16969.0,128.6469,128.934,128.599,128.6947,16969.0
2020-01-09 09:40:00,134.45,134.75,134.18,134.75,30546.0,128.6947,128.9819,128.4363,128.9819,30546.0
2020-01-09 09:45:00,134.53,134.53,134.31,134.48,4228.0,128.7713,128.7713,128.5607,128.7234,4228.0
2020-01-09 09:50:00,134.45,134.8,134.38,134.71,18010.0,128.6947,129.0297,128.6277,128.9436,18010.0
2020-01-09 09:55:00,134.68,134.95,134.59,134.94,42829.0,128.9149,129.1733,128.8287,129.1637,42829.0
2020-01-09 10:00:00,134.96,135.23,134.86,135.16,10500.0,129.1829,129.4413,129.0872,129.3743,10500.0
2020-01-09 10:05:00,135.25,135.57,135.21,135.57,23716.0,129.4605,129.7668,129.4222,129.7668,23716.0
2020-01-09 10:10:00,135.62,135.88,135.62,135.88,6922.0,129.8146,130.0635,129.8146,130.0635,6922.0
2020-01-09 10:15:00,135.94,135.94,135.64,135.82,12369.0,130.1209,130.1209,129.8338,130.0061,12369.0
2020-01-09 10:20:00,135.81,135.94,135.7,135.93,9391.0,129.9965,130.1209,129.8912,130.1114,9391.0
2020-01-09 10:25:00,135.93,135.96,135.81,135.9,32651.0,130.1114,130.1401,129.9965,130.0827,32651.0
2020-01-09 10:30:00,135.93,136.0,135.85,135.91,17966.0,130.1114,130.1784,130.0348,130.0922,17966.0
2020-01-09 10:35:00,135.95,136.2,135.91,136.18,10025.0,130.1305,130.3698,130.0922,130.3507,10025.0
2020-01-09 10:40:00,136.13,136.25,135.99,136.04,8148.0,130.3028,130.4177,130.1688,130.2167,8148.0
2020-01-09 10:45:00,136.11,136.13,135.93,136.13,6570.0,130.2837,130.3028,130.1114,130.3028,6570.0
2020-01-09 10:50:00,136.1,136.37,136.1,136.14,20938.0,130.2741,130.5325,130.2741,130.3124,20938.0
2020-01-09 10:55:00,136.16,136.24,136.06,136.14,11334.0,130.3315,130.4081,130.2358,130.3124,11334.0
2020-01-09 11:00:00,136.15,136.37,136.12,136.34,10337.0,130.322,130.5325,130.2932,130.5038,10337.0
2020-01-09 11:05:00,136.34,136.37,136.24,136.24,13296.0,130.5038,130.5325,130.4081,130.4081,13296.0
2020-01-09 11:10:00,136.25,136.3,135.99,136.03,38858.0,130.4177,130.4655,130.1688,130.2071,38858.0
2020-01-09 11:15:00,136.03,136.18,136.01,136.06,14470.0,130.2071,130.3507,130.1879,130.2358,14470.0
2020-01-09 11:20:00,136.05,136.07,135.91,136.0,16250.0,130.2262,130.2454,130.0922,130.1784,16250.0
2020-01-09 11:25:00,136.0,136.09,135.98,136.09,12613.0,130.1784,130.2645,130.1592,130.2645,12613.0
2020-01-09 11:30:00,136.11,136.31,136.06,136.31,9827.0,130.2837,130.4751,130.2358,130.4751,9827.0
2020-01-09 11:35:00,136.27,136.27,135.81,135.95,22154.0,130.4368,130.4368,129.9965,130.1305,22154.0
2020-01-09 11:40:00,135.94,136.12,135.86,135.93,15257.0,130.1209,130.2932,130.0444,130.1114,15257.0
2020-01-09 11:45:00,135.93,136.1,135.93,135.99,12585.0,130.1114,130.2741,130.1114,130.1688,12585.0
2020-01-09 11:50:00,136.01,136.04,135.91,136.04,9652.0,130.1879,130.2167,130.0922,130.2167,9652.0
2020-01-09 11:55:00,136.02,136.1,135.95,136.04,17551.0,130.1975,130.2741,130.1305,130.2167,17551.0
2020-01-09 12:00:00,136.05,136.05,135.99,136.02,4456.0,130.2262,130.2262,130.1688,130.1975,4456.0
2020-01-09 12:05:00,136.02,136.04,135.88,135.99,35370.0,130.1975,130.2167,130.0635,130.1688,35370.0
2020-01-09 12:10:00,136.0,136.01,135.85,135.89,26998.0,130.1784,130.1879,130.0348,130.0731,26998.0
2020-01-09 12:15:00,135.91,135.98,135.75,135.79,23948.0,130.0922,130.1592,129.9391,129.9774,23948.0
2020-01-09 12:20:00,135.79,135.83,135.66,135.74,17523.0,129.9774,130.0156,129.8529,129.9295,17523.0
2020-01-09 12:25:00,135.74,135.84,135.63,135.78,25631.0,129.9295,130.0252,129.8242,129.9678,25631.0
2020-01-09 12:30:00,135.79,135.87,135.7,135.71,25591.0,129.9774,130.0539,129.8912,129.9008,25591.0
2020-01-09 12:35:00,135.72,135.73,135.61,135.62,43154.0,129.9104,129.9199,129.8051,129.8146,43154.0
2020-01-09 12:40:00,135.62,135.68,135.53,135.6,13319.0,129.8146,129.8721,129.7285,129.7955,13319.0
2020-01-09 12:45:00,135.58,135.78,135.57,135.78,14052.0,129.7764,129.9678,129.7668,129.9678,14052.0
2020-01-09 12:50:00,135.73,135.8,135.68,135.72,12399.0,129.9199,129.9869,129.8721,129.9104,12399.0
2020-01-09 12:55:00,135.71,135.71,135.54,135.67,8406.0,129.9008,129.9008,129.7381,129.8625,8406.0
2020-01-09 13:00:00,135.64,135.66,135.54,135.61,10778.0,129.8338,129.8529,129.7381,129.8051,10778.0
2020-01-09 13:05:00,135.59,135.7,135.53,135.55,8914.0,129.7859,129.8912,129.7285,129.7476,8914.0
2020-01-09 13:10:00,135.55,135.56,135.46,135.48,9734.0,129.7476,129.7572,129.6615,129.6806,9734.0
2020-01-09 13:15:00,135.48,135.61,135.44,135.47,16988.0,129.6806,129.8051,129.6423,129.6711,16988.0
2020-01-09 13:20:00,135.45,135.51,135.42,135.46,10689.0,129.6519,129.7093,129.6232,129.6615,10689.0
2020-01-09 13:25:00,135.46,135.55,135.38,135.47,7946.0,129.6615,129.7476,129.5849,129.6711,7946.0
2020-01-09 13:30:00,135.49,135.53,135.43,135.48,6824.0,129.6902,129.7285,129.6328,129.6806,6824.0
2020-01-09 13:35:00,135.49,135.5,135.41,135.44,7030.0,129.6902,129.6998,129.6136,129.6423,7030.0
2020-01-09 13:40:00,135.47,135.52,135.42,135.48,4100.0,129.6711,129.7189,129.6232,129.6806,4100.0
2020-01-09 13:45:00,135.43,135.43,135.33,135.34,9669.0,129.6328,129.6328,129.5371,129.5466,9669.0
2020-01-09 13:50:00,135.32,135.43,135.27,135.3,9299.0,129.5275,129.6328,129.4796,129.5083,9299.0
2020-01-09 13:55:00,135.28,135.42,135.24,135.36,9663.0,129.4892,129.6232,129.4509,129.5658,9663.0
2020-01-09 14:00:00,135.35,135.48,135.32,135.43,8794.0,129.5562,129.6806,129.5275,129.6328,8794.0
2020-01-09 14:05:00,135.44,135.49,135.37,135.45,5520.0,129.6423,129.6902,129.5753,129.6519,5520.0
2020-01-09 14:10:00,135.43,135.43,135.3,135.39,8229.0,129.6328,129.6328,129.5083,129.5945,8229.0
2020-01-09 14:15:00,135.37,135.39,135.25,135.27,6450.0,129.5753,129.5945,129.4605,129.4796,6450.0
2020-01-09 14:20:00,135.27,135.34,135.21,135.21,5818.0,129.4796,129.5466,129.4222,129.4222,5818.0
2020-01-09 14:25:00,135.21,135.22,135.1,135.2,12232.0,129.4222,129.4318,129.3169,129.4126,12232.0
2020-01-09 14:30:00,135.2,135.21,135.09,135.12,12930.0,129.4126,129.4222,129.3073,129.336,12930.0
2020-01-09 14:35:00,135.13,135.18,135.06,135.06,17938.0,129.3456,129.3935,129.2786,129.2786,17938.0
2020-01-09 14:40:00,135.07,135.26,135.07,135.15,36079.0,129.2882,129.47,129.2882,129.3648,36079.0
2020-01-09 14:45:00,135.15,135.15,134.98,135.01,26895.0,129.3648,129.3648,129.202,129.2307,26895.0
2020-01-09 14:50:00,135.0,135.08,134.95,135.0,32779.0,129.2212,129.2978,129.1733,129.2212,32779.0
2020-01-09 14:55:00,134.99,135.02,134.96,134.97,19972.0,129.2116,129.2403,129.1829,129.1925,19972.0
2020-01-09 15:00:00,134.95,135.06,134.92,135.03,44139.0,129.1733,129.2786,129.1446,129.2499,44139.0
2020-01-09 15:05:00,135.03,135.04,134.88,134.91,12123.0,129.2499,129.2595,129.1063,129.135,12123.0
2020-01-09 15:10:00,134.91,134.99,134.9,134.97,10793.0,129.135,129.2116,129.1255,129.1925,10793.0
2020-01-09 15:15:00,134.97,135.02,134.95,134.97,9315.0,129.1925,129.2403,129.1733,129.1925,9315.0
2020-01-09 15:20:00,134.97,135.01,134.95,134.97,14668.0,129.1925,129.2307,129.1733,129.1925,14668.0
2020-01-09 15:25:00,134.98,135.03,134.92,135.03,14418.0,129.202,129.2499,129.1446,129.2499,14418.0
2020-01-09 15:30:00,135.03,135.07,135.0,135.04,14604.0,129.2499,129.2882,129.2212,129.2595,14604.0
2020-01-09 15:35:00,135.04,135.07,134.94,135.0,29122.0,129.2595,129.2882,129.1637,129.2212,29122.0
2020-01-09 15:40:00,135.02,135.05,134.92,134.99,25584.0,129.2403,129.269,129.1446,129.2116,25584.0
2020-01-09 15:45:00,134.99,135.0,134.88,134.98,31821.0,129.2116,129.2212,129.1063,129.202,31821.0
2020-01-09 15:50:00,134.97,135.02,134.89,134.91,38878.0,129.1925,129.2403,129.1159,129.135,38878.0
2020-01-09 15:55:00,134.92,135.15,134.91,135.08,116601.0,129.1446,129.3648,129.135,129.2978,116601.0
2020-01-10 09:30:00,135.3,136.0,135.17,135.42,44702.0,129.5083,130.1784,129.3839,129.6232,44702.0
2020-01-10 09:35:00,135.31,135.45,135.09,135.17,10144.0,129.5179,129.6519,129.3073,129.3839,10144.0
2020-01-10 09:40:00,135.21,135.27,135.06,135.14,8264.0,129.4222,129.4796,129.2786,129.3552,8264.0
2020-01-10 09:45:00,135.12,135.25,135.07,135.08,7527.0,129.336,129.4605,129.2882,129.2978,7527.0
2020-01-10 09:50:00,135.07,135.22,134.91,134.99,10991.0,129.2882,129.4318,129.135,129.2116,10991.0
2020-01-10 09:55:00,135.03,135.1,134.77,134.88,14889.0,129.2499,129.3169,129.001,129.1063,14889.0
2020-01-10 10:00:00,134.87,135.34,134.87,135.23,14842.0,129.0967,129.5466,129.0967,129.4413,14842.0
2020-01-10 10:05:00,135.24,135.47,135.24,135.34,5216.0,129.4509,129.6711,129.4509,129.5466,5216.0
2020-01-10 10:10:00,135.33,135.36,135.22,135.3,6521.0,129.5371,129.5658,129.4318,129.5083,6521.0
2020-01-10 10:15:00,135.32,135.32,135.07,135.17,8942.0,129.5275,129.5275,129.2882,129.3839,8942.0
2020-01-10 10:20:00,135.22,135.24,135.12,135.19,7677.0,129.4318,129.4509,129.336,129.403,7677.0
2020-01-10 10:25:00,135.15,135.15,135.02,135.11,10612.0,129.3648,129.3648,129.2403,129.3265,10612.0
2020-01-10 10:30:00,135.11,135.13,134.93,134.99,7772.0,129.3265,129.3456,129.1542,129.2116,7772.0
2020-01-10 10:35:00,135.0,135.1,134.95,135.09,10885.0,129.2212,129.3169,129.1733,129.3073,10885.0
2020-01-10 10:40:00,135.07,135.23,135.04,135.19,6629.0,129.2882,129.4413,129.2595,129.403,6629.0
2020-01-10 10:45:00,135.23,135.28,135.17,135.18,5989.0,129.4413,129.4892,129.3839,129.3935,5989.0
2020-01-10 10:50:00,135.16,135.28,135.14,135.24,7269.0,129.3743,129.4892,129.3552,129.4509,7269.0
2020-01-10 10:55:00,135.23,135.49,135.23,135.45,35280.0,129.4413,129.6902,129.4413,129.6519,35280.0
2020-01-10 11:00:00,135.44,135.5,135.36,135.42,7173.0,129.6423,129.6998,129.5658,129.6232,7173.0
2020-01-10 11:05:00,135.4,135.4,135.23,135.32,5130.0,129.6041,129.6041,129.4413,129.5275,5130.0
2020-01-10 11:10:00,135.29,135.48,135.29,135.48,10084.0,129.4988,129.6806,129.4988,129.6806,10084.0
2020-01-10 11:15:00,135.48,135.49,135.31,135.31,9128.0,129.6806,129.6902,129.5179,129.5179,9128.0
2020-01-10 11:20:00,135.35,135.38,135.3,135.3,3597.0,129.5562,129.5849,129.5083,129.5083,3597.0
2020-01-10 11:25:00,135.26,135.26,135.19,135.19,2993.0,129.47,129.47,129.403,129.403,2993.0
2020-01-10 11:30:00,135.18,135.29,135.15,135.29,8526.0,129.3935,129.4988,129.3648,129.4988,8526.0
2020-01-10 11:35:00,135.29,135.33,135.25,135.3,3923.0,129.4988,129.5371,129.4605,129.5083,3923.0
2020-01-10 11:40:00,135.31,135.32,135.18,135.25,5775.0,129.5179,129.5275,129.3935,129.4605,5775.0
2020-01-10 11:45:00,135.27,135.32,135.22,135.22,2698.0,129.4796,129.5275,129.4318,129.4318,2698.0
2020-01-10 11:50:00,135.22,135.3,135.18,135.3,3244.0,129.4318,129.5083,129.3935,129.5083,3244.0
2020-01-10 11:55:00,135.3,135.43,135.29,135.42,12204.0,129.5083,129.6328,129.4988,129.6232,12204.0
2020-01-10 12:00:00,135.43,135.47,135.24,135.25,4025.0,129.6328,129.6711,129.4509,129.4605,4025.0
2020-01-10 12:05:00,135.28,135.34,135.28,135.31,4666.0,129.4892,129.5466,129.4892,129.5179,4666.0
2020-01-10 12:10:00,135.31,135.36,135.28,135.32,4651.0,129.5179,129.5658,129.4892,129.5275,4651.0
2020-01-10 12:15:00,135.3,135.33,135.26,135.3,6246.0,129.5083,129.5371,129.47,129.5083,6246.0
2020-01-10 12:20:00,135.3,135.39,135.26,135.37,4229.0,129.5083,129.5945,129.47,129.5753,4229.0
2020-01-10 12:25:00,135.38,135.45,135.37,135.43,5759.0,129.5849,129.6519,129.5753,129.6328,5759.0
2020-01-10 12:30:00,135.41,135.48,135.37,135.48,3031.0,129.6136,129.6806,129.5753,129.6806,3031.0
2020-01-10 12:35:00,135.47,135.51,135.4,135.4,4743.0,129.6711,129.7093,129.6041,129.6041,4743.0
2020-01-10 12:40:00,135.37,135.42,135.32,135.32,12802.0,129.5753,129.6232,129.5275,129.5275,12802.0
2020-01-10 12:45:00,135.32,135.39,135.32,135.36,8117.0,129.5275,129.5945,129.5275,129.5658,8117.0
2020-01-10 12:50:00,135.36,135.47,135.32,135.47,3750.0,129.5658,129.6711,129.5275,129.6711,3750.0
2020-01-10 12:55:00,135.46,135.49,135.45,135.49,4009.0,129.6615,129.6902,129.6519,129.6902,4009.0
2020-01-10 13:00:00,135.47,135.5,135.44,135.44,2956.0,129.6711,129.6998,129.6423,129.6423,2956.0
2020-01-10 13:05:00,135.43,135.5,135.43,135.48,2788.0,129.6328,129.6998,129.6328,129.6806,2788.0
2020-01-10 13:10:00,135.5,135.63,135.49,135.62,5325.0,129.6998,129.8242,129.6902,129.8146,5325.0
2020-01-10 13:15:00,135.63,135.69,135.58,135.62,8257.0,129.8242,129.8816,129.7764,129.8146,8257.0
2020-01-10 13:20:00,135.65,135.69,135.63,135.64,2200.0,129.8434,129.8816,129.8242,129.8338,2200.0
2020-01-10 13:25:00,135.63,135.75,135.61,135.73,6900.0,129.8242,129.9391,129.8051,129.9199,6900.0
2020-01-10 13:30:00,135.7,135.74,135.68,135.71,2007.0,129.8912,129.9295,129.8721,129.9008,2007.0
2020-01-10 13:35:00,135.72,135.72,135.62,135.62,3045.0,129.9104,129.9104,129.8146,129.8146,3045.0
2020-01-10 13:40:00,135.6,135.73,135.6,135.73,3156.0,129.7955,129.9199,129.7955,129.9199,3156.0
2020-01-10 13:45:00,135.73,135.86,135.68,135.85,8187.0,129.9199,130.0444,129.8721,130.0348,8187.0
2020-01-10 13:50:00,135.85,135.85,135.77,135.77,8793.0,130.0348,130.0348,129.9582,129.9582,8793.0
2020-01-10 13:55:00,135.75,135.76,135.72,135.72,3260.0,129.9391,129.9486,129.9104,129.9104,3260.0
2020-01-10 14:00:00,135.69,135.7,135.65,135.66,8894.0,129.8816,129.8912,129.8434,129.8529,8894.0
2020-01-10 14:05:00,135.66,135.7,135.62,135.68,6766.0,129.8529,129.8912,129.8146,129.8721,6766.0
2020-01-10 14:10:00,135.68,135.69,135.47,135.51,4278.0,129.8721,129.8816,129.6711,129.7093,4278.0
2020-01-10 14:15:00,135.49,135.66,135.48,135.64,6794.0,129.6902,129.8529,129.6806,129.8338,6794.0
2020-01-10 14:20:00,135.65,135.65,135.58,135.61,3966.0,129.8434,129.8434,129.7764,129.8051,3966.0
2020-01-10 14:25:00,135.62,135.63,135.5,135.5,27808.0,129.8146,129.8242,129.6998,129.6998,27808.0
2020-01-10 14:30:00,135.52,135.54,135.48,135.48,10804.0,129.7189,129.7381,129.6806,129.6806,10804.0
2020-01-10 14:35:00,135.5,135.5,135.41,135.43,13069.0,129.6998,129.6998,129.6136,129.6328,13069.0
2020-01-10 14:40:00,135.47,135.47,135.4,135.41,6368.0,129.6711,129.6711,129.6041,129.6136,6368.0
2020-01-10 14:45:00,135.41,135.5,135.36,135.46,6593.0,129.6136,129.6998,129.5658,129.6615,6593.0
2020-01-10 14:50:00,135.46,135.54,135.44,135.54,12425.0,129.6615,129.7381,129.6423,129.7381,12425.0
2020-01-10 14:55:00,135.55,135.63,135.54,135.57,9813.0,129.7476,129.8242,129.7381,129.7668,9813.0
2020-01-10 15:00:00,135.58,135.64,135.47,135.61,6005.0,129.7764,129.8338,129.6711,129.8051,6005.0
2020-01-10 15:05:00,135.59,135.59,135.49,135.55,10391.0,129.7859,129.7859,129.6902,129.7476,10391.0
2020-01-10 15:10:00,135.53,135.55,135.46,135.46,5697.0,129.7285,129.7476,129.6615,129.6615,5697.0
2020-01-10 15:15:00,135.48,135.49,135.35,135.35,9330.0,129.6806,129.6902,129.5562,129.5562,9330.0
2020-01-10 15:20:00,135.34,135.43,135.31,135.38,11758.0,129.5466,129.6328,129.5179,129.5849,11758.0
2020-01-10 15:25:00,135.39,135.47,135.38,135.42,5584.0,129.5945,129.6711,129.5849,129.6232,5584.0
2020-01-10 15:30:00,135.43,135.43,135.34,135.35,9306.0,129.6328,129.6328,129.5466,129.5562,9306.0
2020-01-10 15:35:00,135.35,135.42,135.31,135.35,20352.0,129.5562,129.6232,129.5179,129.5562,20352.0
2020-01-10 15:40:00,135.36,135.4,135.28,135.33,17486.0,129.5658,129.6041,129.4892,129.5371,17486.0
2020-01-10 15:45:00,135.35,135.45,135.25,135.25,21883.0,129.5562,129.6519,129.4605,129.4605,21883.0
2020-01-10 15:50:00,135.25,135.55,135.25,135.52,26005.0,129.4605,129.7476,129.4605,129.7189,26005.0
2020-01-10 15:55:00,135.51,135.64,135.48,135.57,66424.0,129.7093,129.8338,129.6806,129.7668,66424.0
2020-01-13 09:30:00,136.07,136.07,135.52,135.64,45260.0,130.2454,130.2454,129.7189,129.8338,45260.0
2020-01-13 09:35:00,135.61,136.08,135.46,136.04,15304.0,129.8051,130.2549,129.6615,130.2167,15304.0
2020-01-13 09:40:00,136.03,136.28,135.83,136.25,22060.0,130.2071,130.4464,130.0156,130.4177,22060.0
2020-01-13 09:45:00,136.24,136.27,135.51,135.65,29766.0,130.4081,130.4368,129.7093,129.8434,29766.0
2020-01-13 09:50:00,135.6,136.0,135.55,135.92,31625.0,129.7955,130.1784,129.7476,130.1018,31625.0
2020-01-13 09:55:00,135.91,136.29,135.9,135.96,46502.0,130.0922,130.456,130.0827,130.1401,46502.0
2020-01-13 10:00:00,135.92,136.05,135.81,135.82,18559.0,130.1018,130.2262,129.9965,130.0061,18559.0
2020-01-13 10:05:00,135.86,136.0,135.82,135.94,17676.0,130.0444,130.1784,130.0061,130.1209,17676.0
2020-01-13 10:10:00,135.96,136.16,135.94,136.15,8571.0,130.1401,130.3315,130.1209,130.322,8571.0
2020-01-13 10:15:00,136.13,136.13,135.9,135.9,18850.0,130.3028,130.3028,130.0827,130.0827,18850.0
2020-01-13 10:20:00,135.92,136.08,135.89,136.0,23262.0,130.1018,130.2549,130.0731,130.1784,23262.0
2020-01-13 10:25:00,136.04,136.09,135.88,135.94,16555.0,130.2167,130.2645,130.0635,130.1209,16555.0
2020-01-13 10:30:00,135.98,136.01,135.92,136.01,8812.0,130.1592,130.1879,130.1018,130.1879,8812.0
2020-01-13 10:35:00,136.03,136.14,135.92,135.92,7183.0,130.2071,130.3124,130.1018,130.1018,7183.0
2020-01-13 10:40:00,135.95,136.06,135.94,136.0,13977.0,130.1305,130.2358,130.1209,130.1784,13977.0
2020-01-13 10:45:00,136.0,136.16,135.98,136.13,10260.0,130.1784,130.3315,130.1592,130.3028,10260.0
2020-01-13 10:50:00,136.13,136.2,136.1,136.18,11215.0,130.3028,130.3698,130.2741,130.3507,11215.0
2020-01-13 10:55:00,136.16,136.18,136.1,136.12,11664.0,130.3315,130.3507,130.2741,130.2932,11664.0
2020-01-13 11:00:00,136.12,136.14,136.06,136.08,14761.0,130.2932,130.3124,130.2358,130.2549,14761.0
2020-01-13 11:05:00,136.09,136.13,135.99,136.06,9032.0,130.2645,130.3028,130.1688,130.2358,9032.0
2020-01-13 11:10:00,136.04,136.1,135.97,136.05,17664.0,130.2167,130.2741,130.1497,130.2262,17664.0
2020-01-13 11:15:00,136.05,136.08,135.85,135.86,15487.0,130.2262,130.2549,130.0348,130.0444,15487.0
2020-01-13 11:20:00,135.8,135.81,135.54,135.54,13180.0,129.9869,129.9965,129.7381,129.7381,13180.0
2020-01-13 11:25:00,135.6,135.81,135.52,135.72,13258.0,129.7955,129.9965,129.7189,129.9104,13258.0
2020-01-13 11:30:00,135.74,135.79,135.66,135.67,12224.0,129.9295,129.9774,129.8529,129.8625,12224.0
2020-01-13 11:35:00,135.68,135.73,135.63,135.73,10627.0,129.8721,129.9199,129.8242,129.9199,10627.0
2020-01-13 11:40:00,135.73,135.9,135.72,135.77,16536.0,129.9199,130.0827,129.9104,129.9582,16536.0
2020-01-13 11:45:00,135.76,135.88,135.74,135.84,8660.0,129.9486,130.0635,129.9295,130.0252,8660.0
2020-01-13 11:50:00,135.85,135.9,135.8,135.8,5972.0,130.0348,130.0827,129.9869,129.9869,5972.0
2020-01-13 11:55:00,135.81,135.83,135.77,135.78,7155.0,129.9965,130.0156,129.9582,129.9678,7155.0
2020-01-13 12:00:00,135.78,136.09,135.77,136.0,19185.0,129.9678,130.2645,129.9582,130.1784,19185.0
2020-01-13 12:05:00,136.01,136.02,135.93,135.99,13315.0,130.1879,130.1975,130.1114,130.1688,13315.0
2020-01-13 12:10:00,135.98,136.07,135.96,136.05,8664.0,130.1592,130.2454,130.1401,130.2262,8664.0
2020-01-13 12:15:00,136.06,136.16,136.05,136.15,10657.0,130.2358,130.3315,130.2262,130.322,10657.0
2020-01-13 12:20:00,136.14,136.2,136.13,136.16,12536.0,130.3124,130.3698,130.3028,130.3315,12536.0
2020-01-13 12:25:00,136.16,136.19,136.12,136.15,7743.0,130.3315,130.3602,130.2932,130.322,7743.0
2020-01-13 12:30:00,136.16,136.19,136.09,136.17,14770.0,130.3315,130.3602,130.2645,130.3411,14770.0
2020-01-13 12:35:00,136.17,136.24,136.16,136.23,10633.0,130.3411,130.4081,130.3315,130.3985,10633.0
2020-01-13 12:40:00,136.21,136.23,136.19,136.2,12759.0,130.3794,130.3985,130.3602,130.3698,12759.0
2020-01-13 12:45:00,136.19,136.2,136.12,136.13,15443.0,130.3602,130.3698,130.2932,130.3028,15443.0
2020-01-13 12:50:00,136.12,136.15,136.09,136.12,10109.0,130.2932,130.322,130.2645,130.2932,10109.0
2020-01-13 12:55:00,136.12,136.16,136.11,136.14,10406.0,130.2932,130.3315,130.2837,130.3124,10406.0
2020-01-13 13:00:00,136.14,136.2,136.13,136.15,16846.0,130.3124,130.3698,130.3028,130.322,16846.0
2020-01-13 13:05:00,136.16,136.25,136.15,136.25,19686.0,130.3315,130.4177,130.322,130.4177,19686.0
2020-01-13 13:10:00,136.25,136.31,136.2,136.23,22019.0,130.4177,130.4751,130.3698,130.3985,22019.0
2020-01-13 13:15:00,136.24,136.25,136.17,136.18,23934.0,130.4081,130.4177,130.3411,130.3507,23934.0
2020-01-13 13:20:00,136.18,136.19,136.1,136.18,23564.0,130.3507,130.3602,130.2741,130.3507,23564.0
2020-01-13 13:25:00,136.18,136.18,136.06,136.09,9753.0,130.3507,130.3507,130.2358,130.2645,9753.0
2020-01-13 13:30:00,136.1,136.11,135.95,135.97,5666.0,130.2741,130.2837,130.1305,130.1497,5666.0
2020-01-13 13:35:00,135.95,135.99,135.9,135.99,7713.0,130.1305,130.1688,130.0827,130.1688,7713.0
2020-01-13 13:40:00,135.99,136.07,135.99,136.04,4779.0,130.1688,130.2454,130.1688,130.2167,4779.0
2020-01-13 13:45:00,136.05,136.06,135.85,135.85,15391.0,130.2262,130.2358,130.0348,130.0348,15391.0
2020-01-13 13:50:00,135.86,135.94,135.84,135.89,6821.0,130.0444,130.1209,130.0252,130.0731,6821.0
2020-01-13 13:55:00,135.9,135.91,135.82,135.82,7741.0,130.0827,130.0922,130.0061,130.0061,7741.0
2020-01-13 14:00:00,135.83,135.83,135.7,135.73,10775.0,130.0156,130.0156,129.8912,129.9199,10775.0
2020-01-13 14:05:00,135.74,135.77,135.7,135.76,8398.0,129.9295,129.9582,129.8912,129.9486,8398.0
2020-01-13 14:10:00,135.75,135.75,135.67,135.68,7830.0,129.9391,129.9391,129.8625,129.8721,7830.0
2020-01-13 14:15:00,135.68,135.74,135.64,135.74,11993.0,129.8721,129.9295,129.8338,129.9295,11993.0
2020-01-13 14:20:00,135.77,135.9,135.75,135.87,6563.0,129.9582,130.0827,129.9391,130.0539,6563.0
2020-01-13 14:25:00,135.87,135.94,135.84,135.91,11319.0,130.0539,130.1209,130.0252,130.0922,11319.0
2020-01-13 14:30:00,135.92,136.04,135.9,136.03,9942.0,130.1018,130.2167,130.0827,130.2071,9942.0
2020-01-13 14:35:00,136.02,136.08,135.95,136.03,11199.0,130.1975,130.2549,130.1305,130.2071,11199.0
2020-01-13 14:40:00,136.03,136.09,136.02,136.08,11119.0,130.2071,130.2645,130.1975,130.2549,11119.0
2020-01-13 14:45:00,136.09,136.13,136.06,136.09,15451.0,130.2645,130.3028,130.2358,130.2645,15451.0
2020-01-13 14:50:00,136.11,136.34,136.1,136.27,19700.0,130.2837,130.5038,130.2741,130.4368,19700.0
2020-01-13 14:55:00,136.24,136.32,136.23,136.3,10996.0,130.4081,130.4847,130.3985,130.4655,10996.0
2020-01-13 15:00:00,136.29,136.46,136.29,136.43,15151.0,130.456,130.6187,130.456,130.59,15151.0
2020-01-13 15:05:00,136.47,136.5,136.4,136.47,18430.0,130.6283,130.657,130.5612,130.6283,18430.0
2020-01-13 15:10:00,136.49,136.51,136.47,136.48,12586.0,130.6474,130.6665,130.6283,130.6378,12586.0
2020-01-13 15:15:00,136.48,136.5,136.45,136.47,12477.0,130.6378,130.657,130.6091,130.6283,12477.0
2020-01-13 15:20:00,136.46,136.54,136.46,136.53,11052.0,130.6187,130.6953,130.6187,130.6857,11052.0
2020-01-13 15:25:00,136.53,136.57,136.52,136.52,13529.0,130.6857,130.724,130.6761,130.6761,13529.0
2020-01-13 15:30:00,136.53,136.59,136.49,136.52,16526.0,130.6857,130.7431,130.6474,130.6761,16526.0
2020-01-13 15:35:00,136.5,136.63,136.47,136.63,16897.0,130.657,130.7814,130.6283,130.7814,16897.0
2020-01-13 15:40:00,136.63,136.71,136.63,136.65,18755.0,130.7814,130.858,130.7814,130.8005,18755.0
2020-01-13 15:45:00,136.64,136.72,136.58,136.68,23117.0,130.791,130.8676,130.7335,130.8293,23117.0
2020-01-13 15:50:00,136.69,136.75,136.51,136.54,31221.0,130.8388,130.8963,130.6665,130.6953,31221.0
2020-01-13 15:55:00,136.54,136.58,136.4,136.51,76834.0,130.6953,130.7335,130.5612,130.6665,76834.0
2020-01-14 09:30:00,136.42,136.56,135.84,135.94,31014.0,130.5804,130.7144,130.0252,130.1209,31014.0
2020-01-14 09:35:00,135.94,136.33,135.82,135.9,14628.0,130.1209,130.4942,130.0061,130.0827,14628.0
2020-01-14 09:40:00,135.88,136.0,135.74,135.92,15452.0,130.0635,130.1784,129.9295,130.1018,15452.0
2020-01-14 09:45:00,135.95,136.05,135.88,135.88,6815.0,130.1305,130.2262,130.0635,130.0635,6815.0
2020-01-14 09:50:00,135.88,136.06,135.67,135.82,9696.0,130.0635,130.2358,129.8625,130.0061,9696.0
2020-01-14 09:55:00,135.82,135.9,135.52,135.61,11342.0,130.0061,130.0827,129.7189,129.8051,11342.0
2020-01-14 10:00:00,135.61,135.87,135.61,135.71,11344.0,129.8051,130.0539,129.8051,129.9008,11344.0
2020-01-14 10:05:00,135.71,135.8,135.52,135.79,14969.0,129.9008,129.9869,129.7189,129.9774,14969.0
2020-01-14 10:10:00,135.81,136.0,135.7,136.0,19058.0,129.9965,130.1784,129.8912,130.1784,19058.0
2020-01-14 10:15:00,136.01,136.03,135.85,135.89,18390.0,130.1879,130.2071,130.0348,130.0731,18390.0
2020-01-14 10:20:00,135.87,135.95,135.81,135.88,44025.0,130.0539,130.1305,129.9965,130.0635,44025.0
2020-01-14 10:25:00,135.84,136.12,135.84,135.91,11259.0,130.0252,130.2932,130.0252,130.0922,11259.0
2020-01-14 10:30:00,135.94,136.03,135.91,135.99,15374.0,130.1209,130.2071,130.0922,130.1688,15374.0
2020-01-14 10:35:00,136.0,136.25,135.98,136.22,12868.0,130.1784,130.4177,130.1592,130.389,12868.0
2020-01-14 10:40:00,136.21,136.41,136.18,136.41,9006.0,130.3794,130.5708,130.3507,130.5708,9006.0
2020-01-14 10:45:00,136.42,136.48,136.29,136.34,8791.0,130.5804,130.6378,130.456,130.5038,8791.0
2020-01-14 10:50:00,136.35,136.41,136.27,136.34,6614.0,130.5134,130.5708,130.4368,130.5038,6614.0
2020-01-14 10:55:00,136.41,136.41,136.24,136.29,9229.0,130.5708,130.5708,130.4081,130.456,9229.0
2020-01-14 11:00:00,136.28,136.4,136.22,136.24,7273.0,130.4464,130.5612,130.389,130.4081,7273.0
2020-01-14 11:05:00,136.25,136.4,136.2,136.32,12821.0,130.4177,130.5612,130.3698,130.4847,12821.0
2020-01-14 11:10:00,136.31,136.55,136.3,136.47,6166.0,130.4751,130.7048,130.4655,130.6283,6166.0
2020-01-14 11:15:00,136.49,136.49,136.41,136.42,4091.0,130.6474,130.6474,130.5708,130.5804,4091.0
2020-01-14 11:20:00,136.41,136.48,136.31,136.48,4780.0,130.5708,130.6378,130.4751,130.6378,4780.0
2020-01-14 11:25:00,136.49,136.51,136.39,136.48,12221.0,130.6474,130.6665,130.5517,130.6378,12221.0
2020-01-14 11:30:00,136.46,136.47,136.31,136.36,5405.0,130.6187,130.6283,130.4751,130.523,5405.0
2020-01-14 11:35:00,136.36,136.54,136.35,136.53,12128.0,130.523,130.6953,130.5134,130.6857,12128.0
2020-01-14 11:40:00,136.54,136.54,136.42,136.42,7308.0,130.6953,130.6953,130.5804,130.5804,7308.0
2020-01-14 11:45:00,136.43,136.44,136.36,136.36,11068.0,130.59,130.5995,130.523,130.523,11068.0
2020-01-14 11:50:00,136.38,136.4,136.26,136.35,10228.0,130.5421,130.5612,130.4272,130.5134,10228.0
2020-01-14 11:55:00,136.36,136.41,136.3,136.37,9940.0,130.523,130.5708,130.4655,130.5325,9940.0
2020-01-14 12:00:00,136.34,136.37,136.25,136.26,6241.0,130.5038,130.5325,130.4177,130.4272,6241.0
2020-01-14 12:05:00,136.27,136.39,136.25,136.36,6845.0,130.4368,130.5517,130.4177,130.523,6845.0
2020-01-14 12:10:00,136.38,136.44,136.36,136.43,5437.0,130.5421,130.5995,130.523,130.59,5437.0
2020-01-14 12:15:00,136.44,136.55,136.41,136.43,13541.0,130.5995,130.7048,130.5708,130.59,13541.0
2020-01-14 12:20:00,136.43,136.56,136.4,136.56,9461.0,130.59,130.7144,130.5612,130.7144,9461.0
2020-01-14 12:25:00,136.53,136.56,136.49,136.52,5143.0,130.6857,130.7144,130.6474,130.6761,5143.0
2020-01-14 12:30:00,136.54,136.63,136.54,136.61,6206.0,130.6953,130.7814,130.6953,130.7623,6206.0
2020-01-14 12:35:00,136.62,136.76,136.55,136.74,8129.0,130.7718,130.9058,130.7048,130.8867,8129.0
2020-01-14 12:40:00,136.72,136.79,136.66,136.76,8280.0,130.8676,130.9346,130.8101,130.9058,8280.0
2020-01-14 12:45:00,136.79,136.8,136.71,136.72,6322.0,130.9346,130.9441,130.858,130.8676,6322.0
2020-01-14 12:50:00,136.73,136.78,136.65,136.76,6950.0,130.8771,130.925,130.8005,130.9058,6950.0
2020-01-14 12:55:00,136.74,136.79,136.73,136.74,12659.0,130.8867,130.9346,130.8771,130.8867,12659.0
2020-01-14 13:00:00,136.72,136.8,136.72,136.75,21593.0,130.8676,130.9441,130.8676,130.8963,21593.0
2020-01-14 13:05:00,136.78,137.12,136.75,137.07,7641.0,130.925,131.2504,130.8963,131.2026,7641.0
2020-01-14 13:10:00,137.07,137.11,137.0,137.0,4417.0,131.2026,131.2409,131.1356,131.1356,4417.0
2020-01-14 13:15:00,137.01,137.01,136.94,136.97,7826.0,131.1451,131.1451,131.0781,131.1068,7826.0
2020-01-14 13:20:00,136.99,137.16,136.99,137.13,7698.0,131.126,131.2887,131.126,131.26,7698.0
2020-01-14 13:25:00,137.12,137.2,137.09,137.2,4359.0,131.2504,131.327,131.2217,131.327,4359.0
2020-01-14 13:30:00,137.15,137.18,137.13,137.15,6637.0,131.2791,131.3079,131.26,131.2791,6637.0
2020-01-14 13:35:00,137.15,137.16,136.79,137.01,12357.0,131.2791,131.2887,130.9346,131.1451,12357.0
2020-01-14 13:40:00,137.09,137.1,136.86,136.9,8208.0,131.2217,131.2313,131.0016,131.0398,8208.0
2020-01-14 13:45:00,136.85,136.87,136.7,136.78,7828.0,130.992,131.0111,130.8484,130.925,7828.0
2020-01-14 13:50:00,136.79,136.8,136.55,136.62,16757.0,130.9346,130.9441,130.7048,130.7718,16757.0
2020-01-14 13:55:00,136.59,136.63,136.49,136.55,7120.0,130.7431,130.7814,130.6474,130.7048,7120.0
2020-01-14 14:00:00,136.55,136.6,136.41,136.44,11529.0,130.7048,130.7527,130.5708,130.5995,11529.0
2020-01-14 14:05:00,136.49,136.57,136.43,136.46,13062.0,130.6474,130.724,130.59,130.6187,13062.0
2020-01-14 14:10:00,136.48,136.55,136.25,136.4,11650.0,130.6378,130.7048,130.4177,130.5612,11650.0
2020-01-14 14:15:00,136.41,136.51,136.34,136.5,8064.0,130.5708,130.6665,130.5038,130.657,8064.0
2020-01-14 14:20:00,136.51,136.54,136.37,136.42,12967.0,130.6665,130.6953,130.5325,130.5804,12967.0
2020-01-14 14:25:00,136.44,136.53,136.44,136.49,10862.0,130.5995,130.6857,130.5995,130.6474,10862.0
2020-01-14 14:30:00,136.47,136.54,136.41,136.46,16416.0,130.6283,130.6953,130.5708,130.6187,16416.0
2020-01-14 14:35:00,136.45,136.54,136.42,136.52,20871.0,130.6091,130.6953,130.5804,130.6761,20871.0
2020-01-14 14:40:00,136.49,136.53,136.44,136.5,7917.0,130.6474,130.6857,130.5995,130.657,7917.0
2020-01-14 14:45:00,136.48,136.51,136.44,136.5,5322.0,130.6378,130.6665,130.5995,130.657,5322.0
2020-01-14 14:50:00,136.5,136.5,136.4,136.45,11043.0,130.657,130.657,130.5612,130.6091,11043.0
2020-01-14 14:55:00,136.44,136.45,136.32,136.39,9247.0,130.5995,130.6091,130.4847,130.5517,9247.0
2020-01-14 15:00:00,136.39,136.43,136.37,136.37,7842.0,130.5517,130.59,130.5325,130.5325,7842.0
2020-01-14 15:05:00,136.37,136.5,136.37,136.47,9140.0,130.5325,130.657,130.5325,130.6283,9140.0
2020-01-14 15:10:00,136.47,136.51,136.44,136.44,13504.0,130.6283,130.6665,130.5995,130.5995,13504.0
2020-01-14 15:15:00,136.42,136.52,136.38,136.47,7400.0,130.5804,130.6761,130.5421,130.6283,7400.0
2020-01-14 15:20:00,136.47,136.7,136.47,136.58,47310.0,130.6283,130.8484,130.6283,130.7335,47310.0
2020-01-14 15:25:00,136.57,136.59,136.46,136.5,8427.0,130.724,130.7431,130.6187,130.657,8427.0
2020-01-14 15:30:00,136.49,136.65,136.49,136.59,15622.0,130.6474,130.8005,130.6474,130.7431,15622.0
2020-01-14 15:35:00,136.59,136.61,136.57,136.61,17072.0,130.7431,130.7623,130.724,130.7623,17072.0
2020-01-14 15:40:00,136.62,136.76,136.58,136.69,23470.0,130.7718,130.9058,130.7335,130.8388,23470.0
2020-01-14 15:45:00,136.71,137.0,136.69,136.83,58593.0,130.858,131.1356,130.8388,130.9728,58593.0
2020-01-14 15:50:00,136.81,137.09,136.79,137.08,45785.0,130.9537,131.2217,130.9346,131.2121,45785.0
2020-01-14 15:55:00,137.08,137.28,137.02,137.25,156675.0,131.2121,131.4036,131.1547,131.3749,156675.0
2020-01-15 09:30:00,137.41,138.26,137.34,138.26,40456.0,131.528,132.3416,131.461,132.3416,40456.0
2020-01-15 09:35:00,138.13,138.47,138.11,138.2,10214.0,132.2172,132.5426,132.1981,132.2842,10214.0
2020-01-15 09:40:00,138.16,138.44,138.12,138.33,7581.0,132.2459,132.5139,132.2076,132.4086,7581.0
2020-01-15 09:45:00,138.36,138.36,138.22,138.22,3195.0,132.4373,132.4373,132.3033,132.3033,3195.0
2020-01-15 09:50:00,138.24,138.65,138.2,138.58,2930.0,132.3225,132.7149,132.2842,132.6479,2930.0
2020-01-15 09:55:00,138.56,138.95,138.55,138.9,6723.0,132.6288,133.0021,132.6192,132.9542,6723.0
2020-01-15 10:00:00,138.89,139.0,138.64,138.66,13351.0,132.9447,133.05,132.7054,132.7245,13351.0
2020-01-15 10:05:00,138.64,138.67,138.41,138.41,10015.0,132.7054,132.7341,132.4852,132.4852,10015.0
2020-01-15 10:10:00,138.44,138.47,138.34,138.44,6293.0,132.5139,132.5426,132.4182,132.5139,6293.0
2020-01-15 10:15:00,138.39,138.6,138.02,138.58,13323.0,132.4661,132.6671,132.1119,132.6479,13323.0
2020-01-15 10:20:00,138.61,138.86,138.61,138.68,6365.0,132.6766,132.9159,132.6766,132.7437,6365.0
2020-01-15 10:25:00,138.68,138.82,138.61,138.77,11743.0,132.7437,132.8777,132.6766,132.8298,11743.0
2020-01-15 10:30:00,138.78,138.86,138.44,138.64,19790.0,132.8394,132.9159,132.5139,132.7054,19790.0
2020-01-15 10:35:00,138.65,138.79,138.48,138.59,21192.0,132.7149,132.8489,132.5522,132.6575,21192.0
2020-01-15 10:40:00,138.58,138.81,138.58,138.74,9427.0,132.6479,132.8681,132.6479,132.8011,9427.0
2020-01-15 10:45:00,138.75,138.82,138.62,138.76,7079.0,132.8107,132.8777,132.6862,132.8202,7079.0
2020-01-15 10:50:00,138.75,138.76,138.54,138.54,6260.0,132.8107,132.8202,132.6096,132.6096,6260.0
2020-01-15 10:55:00,138.59,138.62,138.36,138.36,15866.0,132.6575,132.6862,132.4373,132.4373,15866.0
2020-01-15 11:00:00,138.38,138.6,138.37,138.55,9989.0,132.4565,132.6671,132.4469,132.6192,9989.0
2020-01-15 11:05:00,138.55,138.55,138.41,138.44,66068.0,132.6192,132.6192,132.4852,132.5139,66068.0
2020-01-15 11:10:00,138.45,138.47,138.31,138.34,11966.0,132.5235,132.5426,132.3895,132.4182,11966.0
2020-01-15 11:15:00,138.34,138.69,138.34,138.66,11213.0,132.4182,132.7532,132.4182,132.7245,11213.0
2020-01-15 11:20:00,138.61,138.78,138.55,138.67,39562.0,132.6766,132.8394,132.6192,132.7341,39562.0
2020-01-15 11:25:00,138.66,138.81,138.65,138.79,39775.0,132.7245,132.8681,132.7149,132.8489,39775.0
2020-01-15 11:30:00,138.83,138.88,138.81,138.88,8198.0,132.8872,132.9351,132.8681,132.9351,8198.0
2020-01-15 11:35:00,138.87,138.95,138.82,138.91,8152.0,132.9255,133.0021,132.8777,132.9638,8152.0
2020-01-15 11:40:00,138.91,138.93,138.81,138.81,5905.0,132.9638,132.983,132.8681,132.8681,5905.0
2020-01-15 11:45:00,138.79,138.81,138.7,138.7,5351.0,132.8489,132.8681,132.7628,132.7628,5351.0
2020-01-15 11:50:00,138.72,138.88,138.7,138.73,8194.0,132.7819,132.9351,132.7628,132.7915,8194.0
2020-01-15 11:55:00,138.75,138.75,138.58,138.58,15744.0,132.8107,132.8107,132.6479,132.6479,15744.0
2020-01-15 12:00:00,138.59,138.73,138.58,138.64,4314.0,132.6575,132.7915,132.6479,132.7054,4314.0
2020-01-15 12:05:00,138.62,138.64,138.58,138.61,6932.0,132.6862,132.7054,132.6479,132.6766,6932.0
2020-01-15 12:10:00,138.62,138.86,138.62,138.84,9984.0,132.6862,132.9159,132.6862,132.8968,9984.0
2020-01-15 12:15:00,138.86,138.9,138.8,138.85,8418.0,132.9159,132.9542,132.8585,132.9064,8418.0
2020-01-15 12:20:00,138.87,138.9,138.82,138.86,5691.0,132.9255,132.9542,132.8777,132.9159,5691.0
2020-01-15 12:25:00,138.87,138.91,138.81,138.82,7020.0,132.9255,132.9638,132.8681,132.8777,7020.0
2020-01-15 12:30:00,138.81,138.83,138.7,138.72,6190.0,132.8681,132.8872,132.7628,132.7819,6190.0
2020-01-15 12:35:00,138.69,138.72,138.63,138.68,5048.0,132.7532,132.7819,132.6958,132.7437,5048.0
2020-01-15 12:40:00,138.64,138.73,138.63,138.69,4420.0,132.7054,132.7915,132.6958,132.7532,4420.0
2020-01-15 12:45:00,138.69,138.69,138.52,138.52,13408.0,132.7532,132.7532,132.5905,132.5905,13408.0
2020-01-15 12:50:00,138.5,138.57,138.41,138.47,9430.0,132.5714,132.6384,132.4852,132.5426,9430.0
2020-01-15 12:55:00,138.43,138.46,138.33,138.39,6999.0,132.5044,132.5331,132.4086,132.4661,6999.0
2020-01-15 13:00:00,138.37,138.39,138.32,138.36,6784.0,132.4469,132.4661,132.3991,132.4373,6784.0
2020-01-15 13:05:00,138.38,138.45,138.34,138.34,7597.0,132.4565,132.5235,132.4182,132.4182,7597.0
2020-01-15 13:10:00,138.35,138.4,138.31,138.37,4952.0,132.4278,132.4756,132.3895,132.4469,4952.0
2020-01-15 13:15:00,138.36,138.45,138.29,138.39,7772.0,132.4373,132.5235,132.3703,132.4661,7772.0
2020-01-15 13:20:00,138.4,138.4,138.29,138.35,6242.0,132.4756,132.4756,132.3703,132.4278,6242.0
2020-01-15 13:25:00,138.36,138.45,138.34,138.42,8001.0,132.4373,132.5235,132.4182,132.4948,8001.0
2020-01-15 13:30:00,138.43,138.5,138.31,138.43,16916.0,132.5044,132.5714,132.3895,132.5044,16916.0
2020-01-15 13:35:00,138.46,138.55,138.44,138.55,5623.0,132.5331,132.6192,132.5139,132.6192,5623.0
2020-01-15 13:40:00,138.57,138.57,138.5,138.54,5912.0,132.6384,132.6384,132.5714,132.6096,5912.0
2020-01-15 13:45:00,138.55,138.58,138.49,138.52,6274.0,132.6192,132.6479,132.5618,132.5905,6274.0
2020-01-15 13:50:00,138.53,138.53,138.41,138.41,5723.0,132.6001,132.6001,132.4852,132.4852,5723.0
2020-01-15 13:55:00,138.42,138.57,138.39,138.56,7859.0,132.4948,132.6384,132.4661,132.6288,7859.0
2020-01-15 14:00:00,138.58,138.66,138.56,138.65,6721.0,132.6479,132.7245,132.6288,132.7149,6721.0
2020-01-15 14:05:00,138.64,138.68,138.59,138.66,10390.0,132.7054,132.7437,132.6575,132.7245,10390.0
2020-01-15 14:10:00,138.69,138.81,138.68,138.78,9351.0,132.7532,132.8681,132.7437,132.8394,9351.0
2020-01-15 14:15:00,138.81,138.81,138.74,138.77,4900.0,132.8681,132.8681,132.8011,132.8298,4900.0
2020-01-15 14:20:00,138.78,138.83,138.72,138.72,6981.0,132.8394,132.8872,132.7819,132.7819,6981.0
2020-01-15 14:25:00,138.73,138.8,138.7,138.75,6944.0,132.7915,132.8585,132.7628,132.8107,6944.0
2020-01-15 14:30:00,138.78,138.79,138.57,138.57,8201.0,132.8394,132.8489,132.6384,132.6384,8201.0
2020-01-15 14:35:00,138.57,138.59,138.49,138.52,7817.0,132.6384,132.6575,132.5618,132.5905,7817.0
2020-01-15 14:40:00,138.52,138.52,138.44,138.44,7606.0,132.5905,132.5905,132.5139,132.5139,7606.0
2020-01-15 14:45:00,138.43,138.51,138.4,138.5,6332.0,132.5044,132.5809,132.4756,132.5714,6332.0
2020-01-15 14:50:00,138.5,138.53,138.47,138.53,8542.0,132.5714,132.6001,132.5426,132.6001,8542.0
2020-01-15 14:55:00,138.54,138.59,138.49,138.49,8207.0,132.6096,132.6575,132.5618,132.5618,8207.0
2020-01-15 15:00:00,138.5,138.5,138.38,138.43,9678.0,132.5714,132.5714,132.4565,132.5044,9678.0
2020-01-15 15:05:00,138.42,138.45,138.4,138.4,5676.0,132.4948,132.5235,132.4756,132.4756,5676.0
2020-01-15 15:10:00,138.39,138.46,138.38,138.46,7018.0,132.4661,132.5331,132.4565,132.5331,7018.0
2020-01-15 15:15:00,138.46,138.47,138.32,138.33,10280.0,132.5331,132.5426,132.3991,132.4086,10280.0
2020-01-15 15:20:00,138.33,138.5,138.32,138.46,30658.0,132.4086,132.5714,132.3991,132.5331,30658.0
2020-01-15 15:25:00,138.46,138.64,138.46,138.64,130106.0,132.5331,132.7054,132.5331,132.7054,130106.0
2020-01-15 15:30:00,138.64,138.64,138.44,138.5,88566.0,132.7054,132.7054,132.5139,132.5714,88566.0
2020-01-15 15:35:00,138.5,138.67,138.49,138.65,17088.0,132.5714,132.7341,132.5618,132.7149,17088.0
2020-01-15 15:40:00,138.64,138.64,138.53,138.62,15071.0,132.7054,132.7054,132.6001,132.6862,15071.0
2020-01-15 15:45:00,138.61,138.71,138.61,138.66,19388.0,132.6766,132.7724,132.6766,132.7245,19388.0
2020-01-15 15:50:00,138.66,138.74,138.55,138.55,32819.0,132.7245,132.8011,132.6192,132.6192,32819.0
2020-01-15 15:55:00,138.56,138.66,138.52,138.58,72406.0,132.6288,132.7245,132.5905,132.6479,72406.0
2020-01-16 09:30:00,138.82,139.0,138.41,138.67,48764.0,133.0685,133.2411,132.6755,132.9247,48764.0
2020-01-16 09:35:00,138.73,138.86,138.58,138.67,19975.0,132.9822,133.1069,132.8385,132.9247,19975.0
2020-01-16 09:40:00,138.76,138.88,138.54,138.56,14797.0,133.011,133.126,132.8001,132.8193,14797.0
2020-01-16 09:45:00,138.53,138.67,138.41,138.65,9220.0,132.7905,132.9247,132.6755,132.9056,9220.0
2020-01-16 09:50:00,138.68,138.82,138.63,138.82,11293.0,132.9343,133.0685,132.8864,133.0685,11293.0
2020-01-16 09:55:00,138.83,139.05,138.68,139.05,17042.0,133.0781,133.289,132.9343,133.289,17042.0
2020-01-16 10:00:00,139.0,139.34,138.85,139.34,38753.0,133.2411,133.567,133.0973,133.567,38753.0
2020-01-16 10:05:00,139.32,139.4,139.07,139.1,24625.0,133.5478,133.6245,133.3082,133.3369,24625.0
2020-01-16 10:10:00,139.16,139.21,139.07,139.12,11112.0,133.3944,133.4424,133.3082,133.3561,11112.0
2020-01-16 10:15:00,139.1,139.16,138.82,138.82,14331.0,133.3369,133.3944,133.0685,133.0685,14331.0
2020-01-16 10:20:00,138.84,138.85,138.57,138.65,14251.0,133.0877,133.0973,132.8289,132.9056,14251.0
2020-01-16 10:25:00,138.64,138.83,138.62,138.83,7610.0,132.896,133.0781,132.8768,133.0781,7610.0
2020-01-16 10:30:00,138.83,138.83,138.72,138.78,6818.0,133.0781,133.0781,132.9727,133.0302,6818.0
2020-01-16 10:35:00,138.8,138.89,138.75,138.78,8434.0,133.0493,133.1356,133.0014,133.0302,8434.0
2020-01-16 10:40:00,138.8,138.87,138.75,138.87,6942.0,133.0493,133.1164,133.0014,133.1164,6942.0
2020-01-16 10:45:00,138.87,138.9,138.81,138.82,5345.0,133.1164,133.1452,133.0589,133.0685,5345.0
2020-01-16 10:50:00,138.8,138.81,138.61,138.68,6385.0,133.0493,133.0589,132.8672,132.9343,6385.0
2020-01-16 10:55:00,138.68,138.77,138.68,138.71,6250.0,132.9343,133.0206,132.9343,132.9631,6250.0
2020-01-16 11:00:00,138.71,138.74,138.65,138.68,6774.0,132.9631,132.9918,132.9056,132.9343,6774.0
2020-01-16 11:05:00,138.68,138.72,138.6,138.63,17844.0,132.9343,132.9727,132.8576,132.8864,17844.0
2020-01-16 11:10:00,138.63,138.63,138.36,138.36,108601.0,132.8864,132.8864,132.6276,132.6276,108601.0
2020-01-16 11:15:00,138.38,138.38,138.2,138.2,6986.0,132.6467,132.6467,132.4742,132.4742,6986.0
2020-01-16 11:20:00,138.1,138.12,138.02,138.1,8821.0,132.3784,132.3975,132.3017,132.3784,8821.0
2020-01-16 11:25:00,138.09,138.25,138.08,138.18,9141.0,132.3688,132.5221,132.3592,132.455,9141.0
2020-01-16 11:30:00,138.16,138.31,138.1,138.28,6810.0,132.4359,132.5796,132.3784,132.5509,6810.0
2020-01-16 11:35:00,138.28,138.28,138.17,138.19,9026.0,132.5509,132.5509,132.4455,132.4646,9026.0
2020-01-16 11:40:00,138.22,138.27,138.13,138.14,13398.0,132.4934,132.5413,132.4071,132.4167,13398.0
2020-01-16 11:45:00,138.13,138.2,138.09,138.09,6685.0,132.4071,132.4742,132.3688,132.3688,6685.0
2020-01-16 11:50:00,138.09,138.17,138.05,138.17,3806.0,132.3688,132.4455,132.3304,132.4455,3806.0
2020-01-16 11:55:00,138.17,138.19,138.04,138.1,7819.0,132.4455,132.4646,132.3208,132.3784,7819.0
2020-01-16 12:00:00,138.11,138.11,138.05,138.08,6157.0,132.3879,132.3879,132.3304,132.3592,6157.0
2020-01-16 12:05:00,138.05,138.24,138.04,138.24,9295.0,132.3304,132.5126,132.3208,132.5126,9295.0
2020-01-16 12:10:00,138.28,138.3,138.21,138.24,4492.0,132.5509,132.5701,132.4838,132.5126,4492.0
2020-01-16 12:15:00,138.22,138.22,138.16,138.19,4228.0,132.4934,132.4934,132.4359,132.4646,4228.0
2020-01-16 12:20:00,138.2,138.21,138.13,138.18,3820.0,132.4742,132.4838,132.4071,132.455,3820.0
2020-01-16 12:25:00,138.2,138.21,138.14,138.21,6095.0,132.4742,132.4838,132.4167,132.4838,6095.0
2020-01-16 12:30:00,138.18,138.23,138.14,138.23,5553.0,132.455,132.503,132.4167,132.503,5553.0
2020-01-16 12:35:00,138.24,138.44,138.24,138.41,3735.0,132.5126,132.7043,132.5126,132.6755,3735.0
2020-01-16 12:40:00,138.42,138.45,138.39,138.4,7009.0,132.6851,132.7138,132.6563,132.6659,7009.0
2020-01-16 12:45:00,138.44,138.57,138.44,138.51,9498.0,132.7043,132.8289,132.7043,132.7714,9498.0
2020-01-16 12:50:00,138.51,138.52,138.41,138.47,7020.0,132.7714,132.7809,132.6755,132.733,7020.0
2020-01-16 12:55:00,138.48,138.52,138.4,138.48,6119.0,132.7426,132.7809,132.6659,132.7426,6119.0
2020-01-16 13:00:00,138.44,138.55,138.44,138.47,3312.0,132.7043,132.8097,132.7043,132.733,3312.0
2020-01-16 13:05:00,138.5,138.55,138.49,138.52,4702.0,132.7618,132.8097,132.7522,132.7809,4702.0
2020-01-16 13:10:00,138.55,138.56,138.43,138.44,3025.0,132.8097,132.8193,132.6947,132.7043,3025.0
2020-01-16 13:15:00,138.44,138.45,138.39,138.4,5250.0,132.7043,132.7138,132.6563,132.6659,5250.0
2020-01-16 13:20:00,138.39,138.47,138.37,138.37,9337.0,132.6563,132.733,132.6372,132.6372,9337.0
2020-01-16 13:25:00,138.36,138.39,138.34,138.34,3242.0,132.6276,132.6563,132.6084,132.6084,3242.0
2020-01-16 13:30:00,138.33,138.45,138.33,138.43,2767.0,132.5988,132.7138,132.5988,132.6947,2767.0
2020-01-16 13:35:00,138.41,138.46,138.36,138.44,5920.0,132.6755,132.7234,132.6276,132.7043,5920.0
2020-01-16 13:40:00,138.44,138.46,138.37,138.39,4455.0,132.7043,132.7234,132.6372,132.6563,4455.0
2020-01-16 13:45:00,138.42,138.49,138.41,138.46,5108.0,132.6851,132.7522,132.6755,132.7234,5108.0
2020-01-16 13:50:00,138.5,138.59,138.47,138.58,3958.0,132.7618,132.848,132.733,132.8385,3958.0
2020-01-16 13:55:00,138.58,138.6,138.53,138.59,2943.0,132.8385,132.8576,132.7905,132.848,2943.0
2020-01-16 14:00:00,138.59,138.6,138.49,138.49,5497.0,132.848,132.8576,132.7522,132.7522,5497.0
2020-01-16 14:05:00,138.49,138.57,138.48,138.56,3639.0,132.7522,132.8289,132.7426,132.8193,3639.0
2020-01-16 14:10:00,138.56,138.56,138.45,138.49,5157.0,132.8193,132.8193,132.7138,132.7522,5157.0
2020-01-16 14:15:00,138.51,138.51,138.41,138.43,3404.0,132.7714,132.7714,132.6755,132.6947,3404.0
2020-01-16 14:20:00,138.42,138.5,138.42,138.44,5116.0,132.6851,132.7618,132.6851,132.7043,5116.0
2020-01-16 14:25:00,138.43,138.47,138.42,138.47,2301.0,132.6947,132.733,132.6851,132.733,2301.0
2020-01-16 14:30:00,138.51,138.57,138.48,138.55,6865.0,132.7714,132.8289,132.7426,132.8097,6865.0
2020-01-16 14:35:00,138.53,138.58,138.51,138.58,5835.0,132.7905,132.8385,132.7714,132.8385,5835.0
2020-01-16 14:40:00,138.58,138.58,138.49,138.49,5200.0,132.8385,132.8385,132.7522,132.7522,5200.0
2020-01-16 14:45:00,138.51,138.54,138.44,138.53,6740.0,132.7714,132.8001,132.7043,132.7905,6740.0
2020-01-16 14:50:00,138.55,138.55,138.47,138.47,5787.0,132.8097,132.8097,132.733,132.733,5787.0
2020-01-16 14:55:00,138.47,138.55,138.47,138.53,6624.0,132.733,132.8097,132.733,132.7905,6624.0
2020-01-16 15:00:00,138.53,138.6,138.48,138.6,4871.0,132.7905,132.8576,132.7426,132.8576,4871.0
2020-01-16 15:05:00,138.62,138.65,138.57,138.64,5621.0,132.8768,132.9056,132.8289,132.896,5621.0
2020-01-16 15:10:00,138.63,138.75,138.63,138.75,6715.0,132.8864,133.0014,132.8864,133.0014,6715.0
2020-01-16 15:15:00,138.76,138.81,138.76,138.78,7438.0,133.011,133.0589,133.011,133.0302,7438.0
2020-01-16 15:20:00,138.78,138.91,138.78,138.83,10395.0,133.0302,133.1548,133.0302,133.0781,10395.0
2020-01-16 15:25:00,138.82,138.92,138.82,138.86,7527.0,133.0685,133.1644,133.0685,133.1069,7527.0
2020-01-16 15:30:00,138.86,139.01,138.83,138.93,14135.0,133.1069,133.2506,133.0781,133.174,14135.0
2020-01-16 15:35:00,138.93,138.99,138.88,138.9,9787.0,133.174,133.2315,133.126,133.1452,9787.0
2020-01-16 15:40:00,138.9,138.93,138.8,138.83,13317.0,133.1452,133.174,133.0493,133.0781,13317.0
2020-01-16 15:45:00,138.82,138.89,138.75,138.88,14480.0,133.0685,133.1356,133.0014,133.126,14480.0
2020-01-16 15:50:00,138.91,139.09,138.88,139.08,44494.0,133.1548,133.3273,133.126,133.3177,44494.0
2020-01-16 15:55:00,139.07,139.29,138.95,139.24,66554.0,133.3082,133.519,133.1931,133.4711,66554.0
2020-01-17 09:30:00,139.62,139.89,139.24,139.74,235392.0,133.8354,134.0942,133.4711,133.9504,235392.0
2020-01-17 09:35:00,139.84,139.84,139.2,139.22,18467.0,134.0463,134.0463,133.4328,133.4519,18467.0
2020-01-17 09:40:00,139.28,139.54,139.27,139.29,16795.0,133.5095,133.7587,133.4999,133.519,16795.0
2020-01-17 09:45:00,139.24,139.24,138.93,138.95,9870.0,133.4711,133.4711,133.174,133.1931,9870.0
2020-01-17 09:50:00,139.02,139.29,138.86,139.29,11949.0,133.2602,133.519,133.1069,133.519,11949.0
2020-01-17 09:55:00,139.29,139.8,139.21,139.62,23173.0,133.519,134.0079,133.4424,133.8354,23173.0
2020-01-17 10:00:00,139.54,139.71,139.29,139.68,11509.0,133.7587,133.9216,133.519,133.8929,11509.0
2020-01-17 10:05:00,139.61,139.78,139.56,139.71,10819.0,133.8258,133.9887,133.7779,133.9216,10819.0
2020-01-17 10:10:00,139.72,139.72,139.43,139.57,12357.0,133.9312,133.9312,133.6532,133.7874,12357.0
2020-01-17 10:15:00,139.56,139.62,139.5,139.57,6605.0,133.7779,133.8354,133.7203,133.7874,6605.0
2020-01-17 10:20:00,139.54,139.68,139.54,139.64,9351.0,133.7587,133.8929,133.7587,133.8545,9351.0
2020-01-17 10:25:00,139.64,139.86,139.63,139.63,31246.0,133.8545,134.0654,133.845,133.845,31246.0
2020-01-17 10:30:00,139.63,139.81,139.55,139.77,11421.0,133.845,134.0175,133.7683,133.9792,11421.0
2020-01-17 10:35:00,139.78,139.95,139.77,139.81,11444.0,133.9887,134.1517,133.9792,134.0175,11444.0
2020-01-17 10:40:00,139.78,139.86,139.71,139.77,11457.0,133.9887,134.0654,133.9216,133.9792,11457.0
2020-01-17 10:45:00,139.77,139.85,139.69,139.74,15217.0,133.9792,134.0558,133.9025,133.9504,15217.0
2020-01-17 10:50:00,139.72,139.72,139.51,139.69,6842.0,133.9312,133.9312,133.7299,133.9025,6842.0
2020-01-17 10:55:00,139.68,139.91,139.64,139.83,14786.0,133.8929,134.1134,133.8545,134.0367,14786.0
2020-01-17 11:00:00,139.82,139.94,139.81,139.93,15162.0,134.0271,134.1421,134.0175,134.1325,15162.0
2020-01-17 11:05:00,139.97,140.16,139.92,140.1,20424.0,134.1709,134.353,134.1229,134.2955,20424.0
2020-01-17 11:10:00,140.15,140.2,140.07,140.14,9016.0,134.3434,134.3913,134.2667,134.3338,9016.0
2020-01-17 11:15:00,140.14,140.29,140.14,140.18,6862.0,134.3338,134.4776,134.3338,134.3722,6862.0
2020-01-17 11:20:00,140.22,140.26,140.1,140.18,7028.0,134.4105,134.4489,134.2955,134.3722,7028.0
2020-01-17 11:25:00,140.17,140.33,140.15,140.33,3788.0,134.3626,134.516,134.3434,134.516,3788.0
2020-01-17 11:30:00,140.31,140.34,140.26,140.34,6370.0,134.4968,134.5255,134.4489,134.5255,6370.0
2020-01-17 11:35:00,140.34,140.37,140.28,140.28,7952.0,134.5255,134.5543,134.468,134.468,7952.0
2020-01-17 11:40:00,140.27,140.3,140.16,140.21,8954.0,134.4584,134.4872,134.353,134.4009,8954.0
2020-01-17 11:45:00,140.19,140.26,140.13,140.2,8291.0,134.3818,134.4489,134.3242,134.3913,8291.0
2020-01-17 11:50:00,140.22,140.31,140.2,140.22,7119.0,134.4105,134.4968,134.3913,134.4105,7119.0
2020-01-17 11:55:00,140.23,140.26,140.12,140.12,17905.0,134.4201,134.4489,134.3147,134.3147,17905.0
2020-01-17 12:00:00,140.13,140.19,140.12,140.18,3342.0,134.3242,134.3818,134.3147,134.3722,3342.0
2020-01-17 12:05:00,140.19,140.22,140.05,140.08,4652.0,134.3818,134.4105,134.2476,134.2763,4652.0
2020-01-17 12:10:00,140.07,140.19,140.05,140.07,5535.0,134.2667,134.3818,134.2476,134.2667,5535.0
2020-01-17 12:15:00,140.05,140.07,139.94,140.02,7149.0,134.2476,134.2667,134.1421,134.2188,7149.0
2020-01-17 12:20:00,140.04,140.12,140.04,140.11,6010.0,134.238,134.3147,134.238,134.3051,6010.0
2020-01-17 12:25:00,140.08,140.2,140.08,140.15,4000.0,134.2763,134.3913,134.2763,134.3434,4000.0
2020-01-17 12:30:00,140.14,140.14,139.9,139.92,6737.0,134.3338,134.3338,134.1038,134.1229,6737.0
2020-01-17 12:35:00,139.87,139.96,139.83,139.94,3794.0,134.075,134.1613,134.0367,134.1421,3794.0
2020-01-17 12:40:00,139.93,140.03,139.93,139.95,3954.0,134.1325,134.2284,134.1325,134.1517,3954.0
2020-01-17 12:45:00,139.95,139.95,139.86,139.9,2969.0,134.1517,134.1517,134.0654,134.1038,2969.0
2020-01-17 12:50:00,139.88,139.99,139.86,139.94,6074.0,134.0846,134.19,134.0654,134.1421,6074.0
2020-01-17 12:55:00,139.94,139.95,139.85,139.85,4859.0,134.1421,134.1517,134.0558,134.0558,4859.0
2020-01-17 13:00:00,139.84,139.88,139.76,139.76,4620.0,134.0463,134.0846,133.9696,133.9696,4620.0
2020-01-17 13:05:00,139.78,139.8,139.75,139.78,4306.0,133.9887,134.0079,133.96,133.9887,4306.0
2020-01-17 13:10:00,139.78,139.82,139.72,139.76,3432.0,133.9887,134.0271,133.9312,133.9696,3432.0
2020-01-17 13:15:00,139.77,139.86,139.73,139.86,4583.0,133.9792,134.0654,133.9408,134.0654,4583.0
2020-01-17 13:20:00,139.86,139.89,139.82,139.86,4128.0,134.0654,134.0942,134.0271,134.0654,4128.0
2020-01-17 13:25:00,139.86,139.87,139.75,139.82,8411.0,134.0654,134.075,133.96,134.0271,8411.0
2020-01-17 13:30:00,139.81,139.89,139.8,139.83,10933.0,134.0175,134.0942,134.0079,134.0367,10933.0
2020-01-17 13:35:00,139.83,139.83,139.71,139.75,5704.0,134.0367,134.0367,133.9216,133.96,5704.0
2020-01-17 13:40:00,139.74,139.75,139.6,139.65,2195.0,133.9504,133.96,133.8162,133.8641,2195.0
2020-01-17 13:45:00,139.65,139.67,139.55,139.61,6316.0,133.8641,133.8833,133.7683,133.8258,6316.0
2020-01-17 13:50:00,139.63,139.73,139.62,139.71,5471.0,133.845,133.9408,133.8354,133.9216,5471.0
2020-01-17 13:55:00,139.72,139.77,139.63,139.64,5354.0,133.9312,133.9792,133.845,133.8545,5354.0
2020-01-17 14:00:00,139.63,139.79,139.62,139.78,3135.0,133.845,133.9983,133.8354,133.9887,3135.0
2020-01-17 14:05:00,139.76,139.88,139.74,139.85,5841.0,133.9696,134.0846,133.9504,134.0558,5841.0
2020-01-17 14:10:00,139.84,139.95,139.84,139.92,8289.0,134.0463,134.1517,134.0463,134.1229,8289.0
2020-01-17 14:15:00,139.92,139.98,139.92,139.97,5705.0,134.1229,134.1805,134.1229,134.1709,5705.0
2020-01-17 14:20:00,139.97,140.02,139.96,140.02,5232.0,134.1709,134.2188,134.1613,134.2188,5232.0
2020-01-17 14:25:00,140.01,140.03,139.95,139.98,8284.0,134.2092,134.2284,134.1517,134.1805,8284.0
2020-01-17 14:30:00,139.98,140.05,139.97,140.05,8652.0,134.1805,134.2476,134.1709,134.2476,8652.0
2020-01-17 14:35:00,140.04,140.1,140.0,140.04,8504.0,134.238,134.2955,134.1996,134.238,8504.0
2020-01-17 14:40:00,140.03,140.09,139.98,140.03,28923.0,134.2284,134.2859,134.1805,134.2284,28923.0
2020-01-17 14:45:00,140.04,140.11,140.04,140.06,4721.0,134.238,134.3051,134.238,134.2571,4721.0
2020-01-17 14:50:00,140.04,140.06,139.99,140.06,4251.0,134.238,134.2571,134.19,134.2571,4251.0
2020-01-17 14:55:00,140.06,140.2,140.04,140.19,6804.0,134.2571,134.3913,134.238,134.3818,6804.0
2020-01-17 15:00:00,140.18,140.3,140.18,140.23,6138.0,134.3722,134.4872,134.3722,134.4201,6138.0
2020-01-17 15:05:00,140.24,140.24,140.15,140.2,9962.0,134.4297,134.4297,134.3434,134.3913,9962.0
2020-01-17 15:10:00,140.2,140.23,140.17,140.2,15237.0,134.3913,134.4201,134.3626,134.3913,15237.0
2020-01-17 15:15:00,140.2,140.26,140.16,140.23,6468.0,134.3913,134.4489,134.353,134.4201,6468.0
2020-01-17 15:20:00,140.23,140.24,140.2,140.22,5360.0,134.4201,134.4297,134.3913,134.4105,5360.0
2020-01-17 15:25:00,140.23,140.31,140.21,140.26,9306.0,134.4201,134.4968,134.4009,134.4489,9306.0
2020-01-17 15:30:00,140.27,140.38,140.26,140.31,11888.0,134.4584,134.5639,134.4489,134.4968,11888.0
2020-01-17 15:35:00,140.3,140.34,140.25,140.25,19456.0,134.4872,134.5255,134.4393,134.4393,19456.0
2020-01-17 15:40:00,140.25,140.26,140.15,140.16,11806.0,134.4393,134.4489,134.3434,134.353,11806.0
2020-01-17 15:45:00,140.16,140.34,140.16,140.29,16293.0,134.353,134.5255,134.353,134.4776,16293.0
2020-01-17 15:50:00,140.32,140.4,140.25,140.36,33720.0,134.5064,134.5831,134.4393,134.5447,33720.0
2020-01-17 15:55:00,140.37,140.37,140.07,140.14,119127.0,134.5543,134.5543,134.2667,134.3338,119127.0
2020-01-21 09:30:00,139.12,140.15,138.97,140.0,94353.0,133.3561,134.3434,133.2123,134.1996,94353.0
2020-01-21 09:35:00,140.0,140.79,139.97,140.59,43052.0,134.1996,134.9569,134.1709,134.7652,43052.0
2020-01-21 09:40:00,140.55,141.0,140.31,140.93,21165.0,134.7268,135.1582,134.4968,135.0911,21165.0
2020-01-21 09:45:00,140.9,141.07,140.68,140.8,17952.0,135.0623,135.2253,134.8515,134.9665,17952.0
2020-01-21 09:50:00,140.76,141.03,140.66,140.83,15110.0,134.9281,135.187,134.8323,134.9952,15110.0
2020-01-21 09:55:00,140.85,140.86,140.62,140.71,13807.0,135.0144,135.024,134.7939,134.8802,13807.0
2020-01-21 10:00:00,140.69,140.88,140.59,140.64,17504.0,134.861,135.0432,134.7652,134.8131,17504.0
2020-01-21 10:05:00,140.66,140.72,140.53,140.56,7920.0,134.8323,134.8898,134.7077,134.7364,7920.0
2020-01-21 10:10:00,140.63,140.81,140.6,140.67,11772.0,134.8035,134.9761,134.7748,134.8419,11772.0
2020-01-21 10:15:00,140.64,140.65,140.47,140.47,9853.0,134.8131,134.8227,134.6502,134.6502,9853.0
2020-01-21 10:20:00,140.46,140.6,140.38,140.5,14672.0,134.6406,134.7748,134.5639,134.6789,14672.0
2020-01-21 10:25:00,140.5,140.89,140.48,140.83,13423.0,134.6789,135.0528,134.6597,134.9952,13423.0
2020-01-21 10:30:00,140.79,140.87,140.7,140.7,12419.0,134.9569,135.0336,134.8706,134.8706,12419.0
2020-01-21 10:35:00,140.74,140.76,140.56,140.58,8974.0,134.909,134.9281,134.7364,134.7556,8974.0
2020-01-21 10:40:00,140.56,140.56,140.26,140.29,13832.0,134.7364,134.7364,134.4489,134.4776,13832.0
2020-01-21 10:45:00,140.33,140.4,140.26,140.38,7746.0,134.516,134.5831,134.4489,134.5639,7746.0
2020-01-21 10:50:00,140.4,140.43,140.25,140.43,8216.0,134.5831,134.6118,134.4393,134.6118,8216.0
2020-01-21 10:55:00,140.42,140.52,140.35,140.38,6131.0,134.6022,134.6981,134.5351,134.5639,6131.0
2020-01-21 11:00:00,140.36,140.39,140.19,140.28,27487.0,134.5447,134.5735,134.3818,134.468,27487.0
2020-01-21 11:05:00,140.25,140.33,140.2,140.23,13119.0,134.4393,134.516,134.3913,134.4201,13119.0
2020-01-21 11:10:00,140.19,140.31,140.15,140.29,18425.0,134.3818,134.4968,134.3434,134.4776,18425.0
2020-01-21 11:15:00,140.3,140.34,140.21,140.27,19126.0,134.4872,134.5255,134.4009,134.4584,19126.0
2020-01-21 11:20:00,140.27,140.31,140.24,140.28,15403.0,134.4584,134.4968,134.4297,134.468,15403.0
2020-01-21 11:25:00,140.3,140.31,140.27,140.28,7983.0,134.4872,134.4968,134.4584,134.468,7983.0
2020-01-21 11:30:00,140.28,140.29,140.2,140.24,8633.0,134.468,134.4776,134.3913,134.4297,8633.0
2020-01-21 11:35:00,140.28,140.44,140.13,140.42,9873.0,134.468,134.6214,134.3242,134.6022,9873.0
2020-01-21 11:40:00,140.42,140.53,140.4,140.49,4326.0,134.6022,134.7077,134.5831,134.6693,4326.0
2020-01-21 11:45:00,140.51,140.56,140.34,140.35,5844.0,134.6885,134.7364,134.5255,134.5351,5844.0
2020-01-21 11:50:00,140.38,140.4,140.3,140.34,4301.0,134.5639,134.5831,134.4872,134.5255,4301.0
2020-01-21 11:55:00,140.35,140.36,140.2,140.36,12771.0,134.5351,134.5447,134.3913,134.5447,12771.0
2020-01-21 12:00:00,140.37,140.55,140.35,140.43,14129.0,134.5543,134.7268,134.5351,134.6118,14129.0
2020-01-21 12:05:00,140.41,140.5,140.41,140.44,10887.0,134.5926,134.6789,134.5926,134.6214,10887.0
2020-01-21 12:10:00,140.47,140.52,140.44,140.46,5291.0,134.6502,134.6981,134.6214,134.6406,5291.0
2020-01-21 12:15:00,140.46,140.51,140.41,140.44,9251.0,134.6406,134.6885,134.5926,134.6214,9251.0
2020-01-21 12:20:00,140.44,140.53,140.39,140.49,26535.0,134.6214,134.7077,134.5735,134.6693,26535.0
2020-01-21 12:25:00,140.52,140.65,140.5,140.62,6893.0,134.6981,134.8227,134.6789,134.7939,6893.0
2020-01-21 12:30:00,140.61,140.65,140.56,140.62,49080.0,134.7844,134.8227,134.7364,134.7939,49080.0
2020-01-21 12:35:00,140.62,140.69,140.59,140.68,4123.0,134.7939,134.861,134.7652,134.8515,4123.0
2020-01-21 12:40:00,140.68,140.81,140.65,140.74,7898.0,134.8515,134.9761,134.8227,134.909,7898.0
2020-01-21 12:45:00,140.69,140.73,140.65,140.72,8716.0,134.861,134.8994,134.8227,134.8898,8716.0
2020-01-21 12:50:00,140.74,140.76,140.66,140.73,21305.0,134.909,134.9281,134.8323,134.8994,21305.0
2020-01-21 12:55:00,140.71,140.78,140.68,140.76,37186.0,134.8802,134.9473,134.8515,134.9281,37186.0
2020-01-21 13:00:00,140.77,140.87,140.76,140.82,18715.0,134.9377,135.0336,134.9281,134.9857,18715.0
2020-01-21 13:05:00,140.81,140.86,140.78,140.85,26875.0,134.9761,135.024,134.9473,135.0144,26875.0
2020-01-21 13:10:00,140.86,140.88,140.77,140.84,24683.0,135.024,135.0432,134.9377,135.0048,24683.0
2020-01-21 13:15:00,140.82,140.85,140.72,140.78,18122.0,134.9857,135.0144,134.8898,134.9473,18122.0
2020-01-21 13:20:00,140.76,140.79,140.63,140.72,14699.0,134.9281,134.9569,134.8035,134.8898,14699.0
2020-01-21 13:25:00,140.72,140.79,140.63,140.75,45088.0,134.8898,134.9569,134.8035,134.9186,45088.0
2020-01-21 13:30:00,140.73,140.83,140.7,140.81,25200.0,134.8994,134.9952,134.8706,134.9761,25200.0
2020-01-21 13:35:00,140.81,140.84,140.73,140.79,22069.0,134.9761,135.0048,134.8994,134.9569,22069.0
2020-01-21 13:40:00,140.8,140.95,140.78,140.94,51974.0,134.9665,135.1103,134.9473,135.1007,51974.0
2020-01-21 13:45:00,140.94,141.02,140.89,141.0,9916.0,135.1007,135.1774,135.0528,135.1582,9916.0
2020-01-21 13:50:00,141.0,141.09,140.97,141.06,7684.0,135.1582,135.2445,135.1294,135.2157,7684.0
2020-01-21 13:55:00,141.06,141.18,141.0,141.0,33270.0,135.2157,135.3307,135.1582,135.1582,33270.0
2020-01-21 14:00:00,140.99,141.12,140.98,141.06,14691.0,135.1486,135.2732,135.139,135.2157,14691.0
2020-01-21 14:05:00,141.07,141.2,141.03,141.19,32599.0,135.2253,135.3499,135.187,135.3403,32599.0
2020-01-21 14:10:00,141.19,141.25,141.08,141.15,29388.0,135.3403,135.3978,135.2349,135.302,29388.0
2020-01-21 14:15:00,141.14,141.24,141.1,141.22,33632.0,135.2924,135.3883,135.2541,135.3691,33632.0
2020-01-21 14:20:00,141.22,141.25,141.09,141.11,43291.0,135.3691,135.3978,135.2445,135.2636,43291.0
2020-01-21 14:25:00,141.12,141.26,141.11,141.2,26906.0,135.2732,135.4074,135.2636,135.3499,26906.0
2020-01-21 14:30:00,141.21,141.23,141.08,141.21,39517.0,135.3595,135.3787,135.2349,135.3595,39517.0
2020-01-21 14:35:00,141.21,141.22,141.13,141.19,15575.0,135.3595,135.3691,135.2828,135.3403,15575.0
2020-01-21 14:40:00,141.18,141.3,141.17,141.25,18169.0,135.3307,135.4458,135.3212,135.3978,18169.0
2020-01-21 14:45:00,141.24,141.32,141.21,141.31,20355.0,135.3883,135.4649,135.3595,135.4554,20355.0
2020-01-21 14:50:00,141.3,141.38,141.25,141.32,31335.0,135.4458,135.5225,135.3978,135.4649,31335.0
2020-01-21 14:55:00,141.33,141.41,141.31,141.38,10345.0,135.4745,135.5512,135.4554,135.5225,10345.0
2020-01-21 15:00:00,141.39,141.52,141.39,141.51,13781.0,135.532,135.6567,135.532,135.6471,13781.0
2020-01-21 15:05:00,141.51,141.56,141.43,141.51,10553.0,135.6471,135.695,135.5704,135.6471,10553.0
2020-01-21 15:10:00,141.52,141.66,141.51,141.65,13010.0,135.6567,135.7909,135.6471,135.7813,13010.0
2020-01-21 15:15:00,141.64,141.69,141.6,141.66,12127.0,135.7717,135.8196,135.7333,135.7909,12127.0
2020-01-21 15:20:00,141.67,141.68,141.46,141.63,34221.0,135.8004,135.81,135.5991,135.7621,34221.0
2020-01-21 15:25:00,141.64,141.69,141.55,141.68,21332.0,135.7717,135.8196,135.6854,135.81,21332.0
2020-01-21 15:30:00,141.68,141.71,141.6,141.63,44488.0,135.81,135.8388,135.7333,135.7621,44488.0
2020-01-21 15:35:00,141.64,141.75,141.62,141.66,25339.0,135.7717,135.8771,135.7525,135.7909,25339.0
2020-01-21 15:40:00,141.68,141.76,141.52,141.68,33354.0,135.81,135.8867,135.6567,135.81,33354.0
2020-01-21 15:45:00,141.65,141.83,141.61,141.67,60648.0,135.7813,135.9538,135.7429,135.8004,60648.0
2020-01-21 15:50:00,141.7,142.0,141.66,141.96,112967.0,135.8292,136.1168,135.7909,136.0784,112967.0
2020-01-21 15:55:00,141.97,142.52,141.89,141.9,545427.0,136.088,136.6152,136.0113,136.0209,545427.0
2020-01-22 09:30:00,142.73,142.97,142.2,142.49,47330.0,136.8165,137.0466,136.3085,136.5865,47330.0
2020-01-22 09:35:00,142.56,142.85,142.44,142.85,10022.0,136.6536,136.9316,136.5385,136.9316,10022.0
2020-01-22 09:40:00,142.8,142.98,142.74,142.88,8580.0,136.8836,137.0562,136.8261,136.9603,8580.0
2020-01-22 09:45:00,142.85,142.85,142.28,142.56,13519.0,136.9316,136.9316,136.3852,136.6536,13519.0
2020-01-22 09:50:00,142.53,142.83,142.52,142.83,11321.0,136.6248,136.9124,136.6152,136.9124,11321.0
2020-01-22 09:55:00,142.82,142.98,142.81,142.84,12843.0,136.9028,137.0562,136.8932,136.922,12843.0
2020-01-22 10:00:00,142.86,142.98,142.86,142.93,13061.0,136.9411,137.0562,136.9411,137.0082,13061.0
2020-01-22 10:05:00,142.93,143.01,142.83,142.89,14650.0,137.0082,137.0849,136.9124,136.9699,14650.0
2020-01-22 10:10:00,142.98,143.0,142.73,142.73,7874.0,137.0562,137.0753,136.8165,136.8165,7874.0
2020-01-22 10:15:00,142.7,143.04,142.7,143.01,11588.0,136.7878,137.1137,136.7878,137.0849,11588.0
2020-01-22 10:20:00,143.03,143.33,143.02,143.31,8306.0,137.1041,137.3917,137.0945,137.3725,8306.0
2020-01-22 10:25:00,143.27,143.27,142.99,143.0,8812.0,137.3342,137.3342,137.0658,137.0753,8812.0
2020-01-22 10:30:00,143.0,143.03,142.84,142.95,8491.0,137.0753,137.1041,136.922,137.0274,8491.0
2020-01-22 10:35:00,142.96,143.03,142.91,142.96,7313.0,137.037,137.1041,136.9891,137.037,7313.0
2020-01-22 10:40:00,142.98,143.02,142.89,142.93,8925.0,137.0562,137.0945,136.9699,137.0082,8925.0
2020-01-22 10:45:00,142.9,142.93,142.77,142.77,8464.0,136.9795,137.0082,136.8549,136.8549,8464.0
2020-01-22 10:50:00,142.77,142.86,142.73,142.85,8586.0,136.8549,136.9411,136.8165,136.9316,8586.0
2020-01-22 10:55:00,142.83,142.9,142.76,142.76,10132.0,136.9124,136.9795,136.8453,136.8453,10132.0
2020-01-22 11:00:00,142.74,142.75,142.58,142.58,12088.0,136.8261,136.8357,136.6727,136.6727,12088.0
2020-01-22 11:05:00,142.58,142.58,142.4,142.49,12581.0,136.6727,136.6727,136.5002,136.5865,12581.0
2020-01-22 11:10:00,142.5,142.57,142.3,142.3,8477.0,136.5961,136.6632,136.4043,136.4043,8477.0
2020-01-22 11:15:00,142.28,142.3,142.02,142.04,14395.0,136.3852,136.4043,136.1359,136.1551,14395.0
2020-01-22 11:20:00,142.04,142.04,141.65,141.65,17266.0,136.1551,136.1551,135.7813,135.7813,17266.0
2020-01-22 11:25:00,141.66,141.72,141.57,141.71,19465.0,135.7909,135.8484,135.7046,135.8388,19465.0
2020-01-22 11:30:00,141.69,141.69,141.4,141.49,34968.0,135.8196,135.8196,135.5416,135.6279,34968.0
2020-01-22 11:35:00,141.5,141.52,141.32,141.32,11680.0,135.6375,135.6567,135.4649,135.4649,11680.0
2020-01-22 11:40:00,141.31,141.38,141.26,141.3,23140.0,135.4554,135.5225,135.4074,135.4458,23140.0
2020-01-22 11:45:00,141.28,141.33,141.21,141.24,8860.0,135.4266,135.4745,135.3595,135.3883,8860.0
2020-01-22 11:50:00,141.24,141.36,141.23,141.32,10545.0,135.3883,135.5033,135.3787,135.4649,10545.0
2020-01-22 11:55:00,141.31,141.44,141.29,141.44,5303.0,135.4554,135.58,135.4362,135.58,5303.0
2020-01-22 12:00:00,141.44,141.54,141.43,141.43,15811.0,135.58,135.6758,135.5704,135.5704,15811.0
2020-01-22 12:05:00,141.44,141.56,141.37,141.56,8298.0,135.58,135.695,135.5129,135.695,8298.0
2020-01-22 12:10:00,141.59,141.75,141.56,141.61,12030.0,135.7238,135.8771,135.695,135.7429,12030.0
2020-01-22 12:15:00,141.59,141.67,141.49,141.49,7434.0,135.7238,135.8004,135.6279,135.6279,7434.0
2020-01-22 12:20:00,141.48,141.54,141.39,141.52,7285.0,135.6183,135.6758,135.532,135.6567,7285.0
2020-01-22 12:25:00,141.52,141.52,141.42,141.46,9588.0,135.6567,135.6567,135.5608,135.5991,9588.0
2020-01-22 12:30:00,141.46,141.58,141.45,141.57,7557.0,135.5991,135.7142,135.5896,135.7046,7557.0
2020-01-22 12:35:00,141.59,141.67,141.5,141.5,5782.0,135.7238,135.8004,135.6375,135.6375,5782.0
2020-01-22 12:40:00,141.52,141.6,141.52,141.52,5776.0,135.6567,135.7333,135.6567,135.6567,5776.0
2020-01-22 12:45:00,141.52,141.61,141.52,141.57,5886.0,135.6567,135.7429,135.6567,135.7046,5886.0
2020-01-22 12:50:00,141.57,141.75,141.51,141.74,9418.0,135.7046,135.8771,135.6471,135.8675,9418.0
2020-01-22 12:55:00,141.73,141.8,141.71,141.74,6111.0,135.858,135.9251,135.8388,135.8675,6111.0
2020-01-22 13:00:00,141.75,141.83,141.75,141.82,5330.0,135.8771,135.9538,135.8771,135.9442,5330.0
2020-01-22 13:05:00,141.83,141.91,141.83,141.9,5937.0,135.9538,136.0305,135.9538,136.0209,5937.0
2020-01-22 13:10:00,141.91,141.96,141.86,141.92,6137.0,136.0305,136.0784,135.9826,136.0401,6137.0
2020-01-22 13:15:00,141.94,142.0,141.89,142.0,6018.0,136.0593,136.1168,136.0113,136.1168,6018.0
2020-01-22 13:20:00,141.97,141.97,141.89,141.9,7184.0,136.088,136.088,136.0113,136.0209,7184.0
2020-01-22 13:25:00,141.91,141.94,141.85,141.94,5780.0,136.0305,136.0593,135.973,136.0593,5780.0
2020-01-22 13:30:00,141.96,142.02,141.94,141.99,4089.0,136.0784,136.1359,136.0593,136.1072,4089.0
2020-01-22 13:35:00,142.02,142.09,142.0,142.03,9908.0,136.1359,136.203,136.1168,136.1455,9908.0
2020-01-22 13:40:00,142.0,142.02,141.97,141.98,3769.0,136.1168,136.1359,136.088,136.0976,3769.0
2020-01-22 13:45:00,141.97,142.06,141.96,142.05,4352.0,136.088,136.1743,136.0784,136.1647,4352.0
2020-01-22 13:50:00,142.04,142.13,142.03,142.06,9014.0,136.1551,136.2414,136.1455,136.1743,9014.0
2020-01-22 13:55:00,142.07,142.09,141.87,141.88,8896.0,136.1839,136.203,135.9922,136.0017,8896.0
2020-01-22 14:00:00,141.88,141.96,141.86,141.93,5894.0,136.0017,136.0784,135.9826,136.0497,5894.0
2020-01-22 14:05:00,141.93,142.07,141.93,142.06,7308.0,136.0497,136.1839,136.0497,136.1743,7308.0
2020-01-22 14:10:00,142.06,142.1,142.02,142.06,7059.0,136.1743,136.2126,136.1359,136.1743,7059.0
2020-01-22 14:15:00,142.08,142.12,141.98,141.98,6846.0,136.1935,136.2318,136.0976,136.0976,6846.0
2020-01-22 14:20:00,141.95,141.96,141.91,141.96,3647.0,136.0688,136.0784,136.0305,136.0784,3647.0
2020-01-22 14:25:00,141.98,142.09,141.98,141.98,14251.0,136.0976,136.203,136.0976,136.0976,14251.0
2020-01-22 14:30:00,142.0,142.12,141.98,142.1,6381.0,136.1168,136.2318,136.0976,136.2126,6381.0
2020-01-22 14:35:00,142.1,142.1,142.01,142.04,11685.0,136.2126,136.2126,136.1264,136.1551,11685.0
2020-01-22 14:40:00,142.05,142.09,142.01,142.05,8724.0,136.1647,136.203,136.1264,136.1647,8724.0
2020-01-22 14:45:00,142.04,142.06,141.99,141.99,7129.0,136.1551,136.1743,136.1072,136.1072,7129.0
2020-01-22 14:50:00,142.0,142.12,141.99,142.12,8245.0,136.1168,136.2318,136.1072,136.2318,8245.0
2020-01-22 14:55:00,142.12,142.14,142.05,142.08,8706.0,136.2318,136.251,136.1647,136.1935,8706.0
2020-01-22 15:00:00,142.1,142.14,141.99,141.99,13745.0,136.2126,136.251,136.1072,136.1072,13745.0
2020-01-22 15:05:00,141.98,142.02,141.89,141.92,12735.0,136.0976,136.1359,136.0113,136.0401,12735.0
2020-01-22 15:10:00,141.9,141.9,141.8,141.8,12682.0,136.0209,136.0209,135.9251,135.9251,12682.0
2020-01-22 15:15:00,141.78,141.83,141.72,141.82,10877.0,135.9059,135.9538,135.8484,135.9442,10877.0
2020-01-22 15:20:00,141.81,141.81,141.57,141.62,9383.0,135.9346,135.9346,135.7046,135.7525,9383.0
2020-01-22 15:25:00,141.63,141.76,141.63,141.73,8089.0,135.7621,135.8867,135.7621,135.858,8089.0
2020-01-22 15:30:00,141.72,141.87,141.7,141.78,14349.0,135.8484,135.9922,135.8292,135.9059,14349.0
2020-01-22 15:35:00,141.78,141.88,141.76,141.82,14093.0,135.9059,136.0017,135.8867,135.9442,14093.0
2020-01-22 15:40:00,141.81,141.85,141.62,141.67,17574.0,135.9346,135.973,135.7525,135.8004,17574.0
2020-01-22 15:45:00,141.68,141.93,141.68,141.87,21282.0,135.81,136.0497,135.81,135.9922,21282.0
2020-01-22 15:50:00,141.88,141.89,141.64,141.74,26898.0,136.0017,136.0113,135.7717,135.8675,26898.0
2020-01-22 15:55:00,141.72,141.76,141.5,141.51,89205.0,135.8484,135.8867,135.6375,135.6471,89205.0
2020-01-23 09:30:00,141.44,141.77,140.8,140.98,40274.0,135.58,135.8963,134.9665,135.139,40274.0
2020-01-23 09:35:00,140.97,141.19,140.83,141.19,8329.0,135.1294,135.3403,134.9952,135.3403,8329.0
2020-01-23 09:40:00,141.2,141.4,141.09,141.12,16730.0,135.3499,135.5416,135.2445,135.2732,16730.0
2020-01-23 09:45:00,141.0,141.0,140.19,140.25,28730.0,135.1582,135.1582,134.3818,134.4393,28730.0
2020-01-23 09:50:00,140.25,140.44,140.09,140.1,20675.0,134.4393,134.6214,134.2859,134.2955,20675.0
2020-01-23 09:55:00,140.1,140.3,140.01,140.13,14568.0,134.2955,134.4872,134.2092,134.3242,14568.0
2020-01-23 10:00:00,140.13,140.13,139.4,139.44,16266.0,134.3242,134.3242,133.6245,133.6628,16266.0
2020-01-23 10:05:00,139.48,139.59,138.82,139.31,38927.0,133.7012,133.8066,133.0685,133.5382,38927.0
2020-01-23 10:10:00,139.31,139.49,139.04,139.23,19894.0,133.5382,133.7108,133.2794,133.4615,19894.0
2020-01-23 10:15:00,139.24,139.34,139.01,139.08,31173.0,133.4711,133.567,133.2506,133.3177,31173.0
2020-01-23 10:20:00,139.06,139.45,138.91,139.36,7879.0,133.2986,133.6724,133.1548,133.5861,7879.0
2020-01-23 10:25:00,139.36,139.37,139.19,139.2,9813.0,133.5861,133.5957,133.4232,133.4328,9813.0
2020-01-23 10:30:00,139.19,139.24,138.93,138.93,5746.0,133.4232,133.4711,133.174,133.174,5746.0
2020-01-23 10:35:00,138.97,139.02,138.77,138.79,10364.0,133.2123,133.2602,133.0206,133.0398,10364.0
2020-01-23 10:40:00,138.79,139.16,138.77,139.08,12887.0,133.0398,133.3944,133.0206,133.3177,12887.0
2020-01-23 10:45:00,139.04,139.07,138.81,139.05,17115.0,133.2794,133.3082,133.0589,133.289,17115.0
2020-01-23 10:50:00,139.07,139.07,138.62,138.62,9836.0,133.3082,133.3082,132.8768,132.8768,9836.0
2020-01-23 10:55:00,138.62,138.65,138.47,138.58,17228.0,132.8768,132.9056,132.733,132.8385,17228.0
2020-01-23 11:00:00,138.48,138.5,138.2,138.2,13169.0,132.7426,132.7618,132.4742,132.4742,13169.0
2020-01-23 11:05:00,138.24,138.24,138.0,138.06,25991.0,132.5126,132.5126,132.2825,132.34,25991.0
2020-01-23 11:10:00,138.03,138.25,137.87,138.15,18415.0,132.3113,132.5221,132.1579,132.4263,18415.0
2020-01-23 11:15:00,138.13,138.28,138.01,138.19,14441.0,132.4071,132.5509,132.2921,132.4646,14441.0
2020-01-23 11:20:00,138.16,138.18,137.85,137.86,14420.0,132.4359,132.455,132.1387,132.1483,14420.0
2020-01-23 11:25:00,137.83,138.03,137.8,137.99,7592.0,132.1195,132.3113,132.0908,132.2729,7592.0
2020-01-23 11:30:00,138.01,138.14,137.94,138.03,5744.0,132.2921,132.4167,132.225,132.3113,5744.0
2020-01-23 11:35:00,138.09,138.15,138.04,138.06,9290.0,132.3688,132.4263,132.3208,132.34,9290.0
2020-01-23 11:40:00,138.11,138.17,137.99,138.11,11680.0,132.3879,132.4455,132.2729,132.3879,11680.0
2020-01-23 11:45:00,138.11,138.12,137.91,137.93,9716.0,132.3879,132.3975,132.1962,132.2154,9716.0
2020-01-23 11:50:00,137.89,137.94,137.69,137.92,16587.0,132.1771,132.225,131.9853,132.2058,16587.0
2020-01-23 11:55:00,137.9,138.02,137.75,137.98,9538.0,132.1866,132.3017,132.0429,132.2633,9538.0
2020-01-23 12:00:00,137.96,138.03,137.89,137.97,12404.0,132.2442,132.3113,132.1771,132.2537,12404.0
2020-01-23 12:05:00,137.95,138.26,137.95,138.23,9133.0,132.2346,132.5317,132.2346,132.503,9133.0
2020-01-23 12:10:00,138.25,138.36,138.15,138.19,8491.0,132.5221,132.6276,132.4263,132.4646,8491.0
2020-01-23 12:15:00,138.21,138.31,138.18,138.26,10943.0,132.4838,132.5796,132.455,132.5317,10943.0
2020-01-23 12:20:00,138.27,138.31,138.1,138.19,15079.0,132.5413,132.5796,132.3784,132.4646,15079.0
2020-01-23 12:25:00,138.19,138.22,138.01,138.01,8703.0,132.4646,132.4934,132.2921,132.2921,8703.0
2020-01-23 12:30:00,138.04,138.11,137.92,137.95,12242.0,132.3208,132.3879,132.2058,132.2346,12242.0
2020-01-23 12:35:00,137.94,137.97,137.76,137.76,13775.0,132.225,132.2537,132.0524,132.0524,13775.0
2020-01-23 12:40:00,137.79,137.89,137.79,137.84,10410.0,132.0812,132.1771,132.0812,132.1291,10410.0
2020-01-23 12:45:00,137.81,137.9,137.79,137.9,7929.0,132.1004,132.1866,132.0812,132.1866,7929.0
2020-01-23 12:50:00,137.88,137.99,137.86,137.9,12755.0,132.1675,132.2729,132.1483,132.1866,12755.0
2020-01-23 12:55:00,137.9,137.9,137.73,137.73,7327.0,132.1866,132.1866,132.0237,132.0237,7327.0
2020-01-23 13:00:00,137.73,137.77,137.52,137.52,13140.0,132.0237,132.062,131.8224,131.8224,13140.0
2020-01-23 13:05:00,137.52,137.62,137.52,137.53,12979.0,131.8224,131.9182,131.8224,131.832,12979.0
2020-01-23 13:10:00,137.56,137.74,137.56,137.65,11805.0,131.8607,132.0333,131.8607,131.947,11805.0
2020-01-23 13:15:00,137.66,137.72,137.61,137.65,8775.0,131.9566,132.0141,131.9087,131.947,8775.0
2020-01-23 13:20:00,137.66,137.83,137.65,137.79,7256.0,131.9566,132.1195,131.947,132.0812,7256.0
2020-01-23 13:25:00,137.81,137.83,137.71,137.72,5611.0,132.1004,132.1195,132.0045,132.0141,5611.0
2020-01-23 13:30:00,137.73,137.82,137.73,137.82,9781.0,132.0237,132.11,132.0237,132.11,9781.0
2020-01-23 13:35:00,137.82,137.82,137.68,137.74,6824.0,132.11,132.11,131.9758,132.0333,6824.0
2020-01-23 13:40:00,137.75,137.98,137.74,137.98,5947.0,132.0429,132.2633,132.0333,132.2633,5947.0
2020-01-23 13:45:00,137.96,138.08,137.89,138.01,5334.0,132.2442,132.3592,132.1771,132.2921,5334.0
2020-01-23 13:50:00,138.03,138.12,138.03,138.08,11187.0,132.3113,132.3975,132.3113,132.3592,11187.0
2020-01-23 13:55:00,138.05,138.08,137.94,138.04,9718.0,132.3304,132.3592,132.225,132.3208,9718.0
2020-01-23 14:00:00,138.04,138.12,138.0,138.09,7643.0,132.3208,132.3975,132.2825,132.3688,7643.0
2020-01-23 14:05:00,138.08,138.2,138.05,138.2,4934.0,132.3592,132.4742,132.3304,132.4742,4934.0
2020-01-23 14:10:00,138.26,138.32,138.19,138.31,6520.0,132.5317,132.5892,132.4646,132.5796,6520.0
2020-01-23 14:15:00,138.32,138.38,138.23,138.29,11577.0,132.5892,132.6467,132.503,132.5605,11577.0
2020-01-23 14:20:00,138.28,138.37,138.26,138.28,15971.0,132.5509,132.6372,132.5317,132.5509,15971.0
2020-01-23 14:25:00,138.29,138.34,138.18,138.25,14415.0,132.5605,132.6084,132.455,132.5221,14415.0
2020-01-23 14:30:00,138.29,138.47,138.27,138.33,13311.0,132.5605,132.733,132.5413,132.5988,13311.0
2020-01-23 14:35:00,138.33,138.34,138.23,138.27,10519.0,132.5988,132.6084,132.503,132.5413,10519.0
2020-01-23 14:40:00,138.28,138.31,138.01,138.01,15073.0,132.5509,132.5796,132.2921,132.2921,15073.0
2020-01-23 14:45:00,138.02,138.1,137.95,138.07,15604.0,132.3017,132.3784,132.2346,132.3496,15604.0
2020-01-23 14:50:00,138.08,138.27,138.05,138.19,8823.0,132.3592,132.5413,132.3304,132.4646,8823.0
2020-01-23 14:55:00,138.19,138.28,138.19,138.23,11063.0,132.4646,132.5509,132.4646,132.503,11063.0
2020-01-23 15:00:00,138.23,138.25,138.14,138.17,9888.0,132.503,132.5221,132.4167,132.4455,9888.0
2020-01-23 15:05:00,138.18,138.22,138.08,138.11,12554.0,132.455,132.4934,132.3592,132.3879,12554.0
2020-01-23 15:10:00,138.1,138.1,137.84,137.84,17999.0,132.3784,132.3784,132.1291,132.1291,17999.0
2020-01-23 15:15:00,137.84,137.87,137.73,137.78,14510.0,132.1291,132.1579,132.0237,132.0716,14510.0
2020-01-23 15:20:00,137.79,138.06,137.75,138.03,13544.0,132.0812,132.34,132.0429,132.3113,13544.0
2020-01-23 15:25:00,138.03,138.04,137.93,137.97,15079.0,132.3113,132.3208,132.2154,132.2537,15079.0
2020-01-23 15:30:00,138.0,138.1,137.89,138.07,21702.0,132.2825,132.3784,132.1771,132.3496,21702.0
2020-01-23 15:35:00,138.06,138.34,138.04,138.29,23672.0,132.34,132.6084,132.3208,132.5605,23672.0
2020-01-23 15:40:00,138.27,138.29,138.13,138.29,16626.0,132.5413,132.5605,132.4071,132.5605,16626.0
2020-01-23 15:45:00,138.28,138.32,138.11,138.2,49106.0,132.5509,132.5892,132.3879,132.4742,49106.0
2020-01-23 15:50:00,138.21,138.22,138.0,138.2,60874.0,132.4838,132.4934,132.2825,132.4742,60874.0
2020-01-23 15:55:00,138.22,138.39,138.22,138.37,109476.0,132.4934,132.6563,132.4934,132.6372,109476.0
2020-01-24 09:30:00,139.46,139.62,138.52,138.56,51727.0,133.682,133.8354,132.7809,132.8193,51727.0
2020-01-24 09:35:00,138.55,138.67,138.16,138.34,14705.0,132.8097,132.9247,132.4359,132.6084,14705.0
2020-01-24 09:40:00,138.32,138.38,137.91,138.11,15217.0,132.5892,132.6467,132.1962,132.3879,15217.0
2020-01-24 09:45:00,138.12,138.45,138.08,138.36,10260.0,132.3975,132.7138,132.3592,132.6276,10260.0
2020-01-24 09:50:00,138.4,138.71,138.37,138.5,17671.0,132.6659,132.9631,132.6372,132.7618,17671.0
2020-01-24 09:55:00,138.53,138.56,138.1,138.19,13946.0,132.7905,132.8193,132.3784,132.4646,13946.0
2020-01-24 10:00:00,138.15,138.48,138.15,138.26,10113.0,132.4263,132.7426,132.4263,132.5317,10113.0
2020-01-24 10:05:00,138.28,138.39,137.92,138.02,12442.0,132.5509,132.6563,132.2058,132.3017,12442.0
2020-01-24 10:10:00,137.94,137.97,137.69,137.69,17057.0,132.225,132.2537,131.9853,131.9853,17057.0
2020-01-24 10:15:00,137.69,137.72,137.56,137.66,11831.0,131.9853,132.0141,131.8607,131.9566,11831.0
2020-01-24 10:20:00,137.62,137.64,137.46,137.56,18762.0,131.9182,131.9374,131.7649,131.8607,18762.0
2020-01-24 10:25:00,137.55,137.71,137.37,137.38,42920.0,131.8511,132.0045,131.6786,131.6882,42920.0
2020-01-24 10:30:00,137.37,137.59,137.32,137.53,9898.0,131.6786,131.8895,131.6307,131.832,9898.0
2020-01-24 10:35:00,137.53,137.64,137.45,137.45,9358.0,131.832,131.9374,131.7553,131.7553,9358.0
2020-01-24 10:40:00,137.45,137.5,137.13,137.19,21328.0,131.7553,131.8032,131.4485,131.5061,21328.0
2020-01-24 10:45:00,137.19,137.41,137.09,137.3,22316.0,131.5061,131.7169,131.4102,131.6115,22316.0
2020-01-24 10:50:00,137.29,137.44,137.26,137.36,21309.0,131.6019,131.7457,131.5732,131.669,21309.0
2020-01-24 10:55:00,137.35,137.47,137.22,137.38,18338.0,131.6594,131.7745,131.5348,131.6882,18338.0
2020-01-24 11:00:00,137.38,137.53,137.38,137.53,10702.0,131.6882,131.832,131.6882,131.832,10702.0
2020-01-24 11:05:00,137.53,137.56,137.43,137.56,8930.0,131.832,131.8607,131.7361,131.8607,8930.0
2020-01-24 11:10:00,137.54,137.54,137.31,137.31,6185.0,131.8416,131.8416,131.6211,131.6211,6185.0
2020-01-24 11:15:00,137.29,137.3,137.02,137.11,10049.0,131.6019,131.6115,131.3431,131.4294,10049.0
2020-01-24 11:20:00,137.12,137.16,136.95,136.99,15836.0,131.439,131.4773,131.276,131.3143,15836.0
2020-01-24 11:25:00,137.01,137.27,137.0,137.27,7147.0,131.3335,131.5827,131.3239,131.5827,7147.0
2020-01-24 11:30:00,137.31,137.37,137.15,137.18,10182.0,131.6211,131.6786,131.4677,131.4965,10182.0
2020-01-24 11:35:00,137.19,137.45,137.18,137.43,8063.0,131.5061,131.7553,131.4965,131.7361,8063.0
2020-01-24 11:40:00,137.41,137.5,137.24,137.42,8837.0,131.7169,131.8032,131.554,131.7265,8837.0
2020-01-24 11:45:00,137.36,137.56,137.36,137.48,6129.0,131.669,131.8607,131.669,131.784,6129.0
2020-01-24 11:50:00,137.49,137.52,137.39,137.47,4997.0,131.7936,131.8224,131.6978,131.7745,4997.0
2020-01-24 11:55:00,137.46,137.48,137.31,137.36,4672.0,131.7649,131.784,131.6211,131.669,4672.0
2020-01-24 12:00:00,137.34,137.44,137.32,137.44,5258.0,131.6498,131.7457,131.6307,131.7457,5258.0
2020-01-24 12:05:00,137.45,137.46,137.31,137.34,7488.0,131.7553,131.7649,131.6211,131.6498,7488.0
2020-01-24 12:10:00,137.35,137.36,137.24,137.34,9444.0,131.6594,131.669,131.554,131.6498,9444.0
2020-01-24 12:15:00,137.35,137.35,137.0,137.02,12412.0,131.6594,131.6594,131.3239,131.3431,12412.0
2020-01-24 12:20:00,137.07,137.4,137.07,137.39,4722.0,131.391,131.7074,131.391,131.6978,4722.0
2020-01-24 12:25:00,137.36,137.36,137.22,137.25,11736.0,131.669,131.669,131.5348,131.5636,11736.0
2020-01-24 12:30:00,137.26,137.46,137.24,137.42,8270.0,131.5732,131.7649,131.554,131.7265,8270.0
2020-01-24 12:35:00,137.41,137.47,137.39,137.43,3745.0,131.7169,131.7745,131.6978,131.7361,3745.0
2020-01-24 12:40:00,137.41,137.48,137.39,137.46,8541.0,131.7169,131.784,131.6978,131.7649,8541.0
2020-01-24 12:45:00,137.44,137.44,137.31,137.41,8579.0,131.7457,131.7457,131.6211,131.7169,8579.0
2020-01-24 12:50:00,137.41,137.47,137.33,137.37,6898.0,131.7169,131.7745,131.6403,131.6786,6898.0
2020-01-24 12:55:00,137.41,137.41,137.3,137.35,31380.0,131.7169,131.7169,131.6115,131.6594,31380.0
2020-01-24 13:00:00,137.35,137.35,137.02,137.02,9618.0,131.6594,131.6594,131.3431,131.3431,9618.0
2020-01-24 13:05:00,137.0,137.02,136.91,137.0,11048.0,131.3239,131.3431,131.2377,131.3239,11048.0
2020-01-24 13:10:00,137.0,137.01,136.8,136.8,8380.0,131.3239,131.3335,131.1322,131.1322,8380.0
2020-01-24 13:15:00,136.8,136.9,136.78,136.81,18388.0,131.1322,131.2281,131.113,131.1418,18388.0
2020-01-24 13:20:00,136.8,137.03,136.79,136.99,7359.0,131.1322,131.3527,131.1226,131.3143,7359.0
2020-01-24 13:25:00,137.02,137.04,136.81,136.83,7517.0,131.3431,131.3623,131.1418,131.161,7517.0
2020-01-24 13:30:00,136.82,136.89,136.75,136.85,12728.0,131.1514,131.2185,131.0843,131.1801,12728.0
2020-01-24 13:35:00,136.83,136.87,136.8,136.81,10084.0,131.161,131.1993,131.1322,131.1418,10084.0
2020-01-24 13:40:00,136.78,136.81,136.67,136.67,9367.0,131.113,131.1418,131.0076,131.0076,9367.0
2020-01-24 13:45:00,136.67,136.87,136.62,136.64,9465.0,131.0076,131.1993,130.9597,130.9788,9465.0
2020-01-24 13:50:00,136.64,136.67,136.45,136.54,9966.0,130.9788,131.0076,130.7967,130.883,9966.0
2020-01-24 13:55:00,136.53,136.77,136.53,136.74,16726.0,130.8734,131.1035,130.8734,131.0747,16726.0
2020-01-24 14:00:00,136.75,136.76,136.56,136.56,6438.0,131.0843,131.0939,130.9022,130.9022,6438.0
2020-01-24 14:05:00,136.59,136.76,136.58,136.66,10714.0,130.9309,131.0939,130.9213,130.998,10714.0
2020-01-24 14:10:00,136.65,136.66,136.48,136.53,6934.0,130.9884,130.998,130.8255,130.8734,6934.0
2020-01-24 14:15:00,136.51,136.58,136.45,136.45,9194.0,130.8542,130.9213,130.7967,130.7967,9194.0
2020-01-24 14:20:00,136.45,136.49,136.33,136.4,11407.0,130.7967,130.8351,130.6817,130.7488,11407.0
2020-01-24 14:25:00,136.39,136.51,136.33,136.34,18623.0,130.7392,130.8542,130.6817,130.6913,18623.0
2020-01-24 14:30:00,136.38,136.53,136.37,136.53,9697.0,130.7296,130.8734,130.72,130.8734,9697.0
2020-01-24 14:35:00,136.51,136.52,136.36,136.4,9629.0,130.8542,130.8638,130.7104,130.7488,9629.0
2020-01-24 14:40:00,136.47,136.5,136.35,136.37,9541.0,130.8159,130.8446,130.7009,130.72,9541.0
2020-01-24 14:45:00,136.38,136.49,136.32,136.49,11096.0,130.7296,130.8351,130.6721,130.8351,11096.0
2020-01-24 14:50:00,136.46,136.49,136.33,136.34,10841.0,130.8063,130.8351,130.6817,130.6913,10841.0
2020-01-24 14:55:00,136.32,136.48,136.32,136.48,20738.0,130.6721,130.8255,130.6721,130.8255,20738.0
2020-01-24 15:00:00,136.47,136.63,136.36,136.51,10977.0,130.8159,130.9693,130.7104,130.8542,10977.0
2020-01-24 15:05:00,136.52,136.56,136.5,136.56,10320.0,130.8638,130.9022,130.8446,130.9022,10320.0
2020-01-24 15:10:00,136.6,136.6,136.45,136.52,5106.0,130.9405,130.9405,130.7967,130.8638,5106.0
2020-01-24 15:15:00,136.53,136.62,136.5,136.6,9391.0,130.8734,130.9597,130.8446,130.9405,9391.0
2020-01-24 15:20:00,136.62,136.82,136.62,136.8,12816.0,130.9597,131.1514,130.9597,131.1322,12816.0
2020-01-24 15:25:00,136.79,136.82,136.66,136.66,9464.0,131.1226,131.1514,130.998,130.998,9464.0
2020-01-24 15:30:00,136.66,136.66,136.31,136.36,13031.0,130.998,130.998,130.6625,130.7104,13031.0
2020-01-24 15:35:00,136.36,136.61,136.34,136.37,13305.0,130.7104,130.9501,130.6913,130.72,13305.0
2020-01-24 15:40:00,136.37,136.37,136.14,136.21,16415.0,130.72,130.72,130.4996,130.5667,16415.0
2020-01-24 15:45:00,136.22,136.43,136.21,136.43,19599.0,130.5762,130.7775,130.5667,130.7775,19599.0
2020-01-24 15:50:00,136.43,136.59,136.34,136.52,39469.0,130.7775,130.9309,130.6913,130.8638,39469.0
2020-01-24 15:55:00,136.5,136.56,136.25,136.31,131111.0,130.8446,130.9022,130.605,130.6625,131111.0
2020-01-27 09:30:00,134.42,135.11,134.03,134.64,57018.0,128.8508,129.5122,128.477,129.0617,57018.0
2020-01-27 09:35:00,134.81,135.42,134.75,135.31,14578.0,129.2247,129.8094,129.1671,129.7039,14578.0
2020-01-27 09:40:00,135.36,135.61,135.04,135.19,29257.0,129.7519,129.9915,129.4451,129.5889,29257.0
2020-01-27 09:45:00,135.1,135.36,134.99,135.13,15594.0,129.5026,129.7519,129.3972,129.5314,15594.0
2020-01-27 09:50:00,135.18,135.4,135.12,135.39,8309.0,129.5793,129.7902,129.5218,129.7806,8309.0
2020-01-27 09:55:00,135.41,135.41,135.14,135.29,13982.0,129.7998,129.7998,129.541,129.6848,13982.0
2020-01-27 10:00:00,135.25,135.28,134.83,134.91,20284.0,129.6464,129.6752,129.2438,129.3205,20284.0
2020-01-27 10:05:00,134.91,135.21,134.87,135.21,20660.0,129.3205,129.6081,129.2822,129.6081,20660.0
2020-01-27 10:10:00,135.22,135.37,134.99,135.0,9754.0,129.6177,129.7615,129.3972,129.4068,9754.0
2020-01-27 10:15:00,135.03,135.32,135.02,135.03,10282.0,129.4355,129.7135,129.426,129.4355,10282.0
2020-01-27 10:20:00,135.06,135.35,135.03,135.32,9636.0,129.4643,129.7423,129.4355,129.7135,9636.0
2020-01-27 10:25:00,135.34,135.5,135.24,135.41,8471.0,129.7327,129.8861,129.6368,129.7998,8471.0
2020-01-27 10:30:00,135.39,135.62,135.32,135.32,5971.0,129.7806,130.0011,129.7135,129.7135,5971.0
2020-01-27 10:35:00,135.37,135.53,135.35,135.39,7129.0,129.7615,129.9148,129.7423,129.7806,7129.0
2020-01-27 10:40:00,135.44,135.54,135.43,135.52,8465.0,129.8286,129.9244,129.819,129.9052,8465.0
2020-01-27 10:45:00,135.49,135.51,135.37,135.43,7327.0,129.8765,129.8957,129.7615,129.819,7327.0
2020-01-27 10:50:00,135.38,135.59,135.37,135.47,6977.0,129.771,129.9723,129.7615,129.8573,6977.0
2020-01-27 10:55:00,135.47,135.66,135.43,135.63,4639.0,129.8573,130.0394,129.819,130.0107,4639.0
2020-01-27 11:00:00,135.62,135.87,135.59,135.84,6806.0,130.0011,130.2407,129.9723,130.212,6806.0
2020-01-27 11:05:00,135.87,135.9,135.79,135.84,4559.0,130.2407,130.2695,130.1641,130.212,4559.0
2020-01-27 11:10:00,135.85,135.85,135.62,135.65,19678.0,130.2216,130.2216,130.0011,130.0299,19678.0
2020-01-27 11:15:00,135.61,135.75,135.6,135.6,5566.0,129.9915,130.1257,129.9819,129.9819,5566.0
2020-01-27 11:20:00,135.59,135.8,135.59,135.71,6526.0,129.9723,130.1736,129.9723,130.0874,6526.0
2020-01-27 11:25:00,135.71,135.79,135.62,135.79,23049.0,130.0874,130.1641,130.0011,130.1641,23049.0
2020-01-27 11:30:00,135.81,135.89,135.69,135.82,12172.0,130.1832,130.2599,130.0682,130.1928,12172.0
2020-01-27 11:35:00,135.85,136.1,135.84,136.06,4076.0,130.2216,130.4612,130.212,130.4229,4076.0
2020-01-27 11:40:00,136.09,136.16,136.03,136.14,6245.0,130.4516,130.5187,130.3941,130.4996,6245.0
2020-01-27 11:45:00,136.12,136.14,135.97,135.97,4979.0,130.4804,130.4996,130.3366,130.3366,4979.0
2020-01-27 11:50:00,135.94,136.0,135.91,135.96,4640.0,130.3078,130.3654,130.2791,130.327,4640.0
2020-01-27 11:55:00,135.94,136.02,135.91,135.93,4859.0,130.3078,130.3845,130.2791,130.2983,4859.0
2020-01-27 12:00:00,135.94,136.0,135.91,135.92,4967.0,130.3078,130.3654,130.2791,130.2887,4967.0
2020-01-27 12:05:00,135.9,136.09,135.9,136.02,4256.0,130.2695,130.4516,130.2695,130.3845,4256.0
2020-01-27 12:10:00,136.03,136.09,135.96,135.99,5942.0,130.3941,130.4516,130.327,130.3558,5942.0
2020-01-27 12:15:00,136.01,136.05,135.97,135.97,7296.0,130.3749,130.4133,130.3366,130.3366,7296.0
2020-01-27 12:20:00,135.97,136.01,135.85,135.86,8657.0,130.3366,130.3749,130.2216,130.2312,8657.0
2020-01-27 12:25:00,135.86,135.96,135.81,135.84,5141.0,130.2312,130.327,130.1832,130.212,5141.0
2020-01-27 12:30:00,135.82,135.85,135.76,135.83,5595.0,130.1928,130.2216,130.1353,130.2024,5595.0
2020-01-27 12:35:00,135.84,135.92,135.82,135.9,6326.0,130.212,130.2887,130.1928,130.2695,6326.0
2020-01-27 12:40:00,135.89,136.07,135.89,136.06,7363.0,130.2599,130.4325,130.2599,130.4229,7363.0
2020-01-27 12:45:00,136.04,136.11,135.99,136.04,5555.0,130.4037,130.4708,130.3558,130.4037,5555.0
2020-01-27 12:50:00,136.07,136.13,136.0,136.04,6148.0,130.4325,130.49,130.3654,130.4037,6148.0
2020-01-27 12:55:00,136.03,136.04,135.85,135.9,8603.0,130.3941,130.4037,130.2216,130.2695,8603.0
2020-01-27 13:00:00,135.89,135.91,135.84,135.87,6037.0,130.2599,130.2791,130.212,130.2407,6037.0
2020-01-27 13:05:00,135.87,135.87,135.75,135.81,20249.0,130.2407,130.2407,130.1257,130.1832,20249.0
2020-01-27 13:10:00,135.82,136.02,135.81,136.02,5481.0,130.1928,130.3845,130.1832,130.3845,5481.0
2020-01-27 13:15:00,136.02,136.35,136.02,136.35,4746.0,130.3845,130.7009,130.3845,130.7009,4746.0
2020-01-27 13:20:00,136.34,136.39,136.28,136.39,9495.0,130.6913,130.7392,130.6338,130.7392,9495.0
2020-01-27 13:25:00,136.39,136.4,136.31,136.32,5220.0,130.7392,130.7488,130.6625,130.6721,5220.0
2020-01-27 13:30:00,136.27,136.33,136.13,136.14,8464.0,130.6242,130.6817,130.49,130.4996,8464.0
2020-01-27 13:35:00,136.15,136.29,136.14,136.28,8078.0,130.5091,130.6433,130.4996,130.6338,8078.0
2020-01-27 13:40:00,136.27,136.27,136.14,136.17,8554.0,130.6242,130.6242,130.4996,130.5283,8554.0
2020-01-27 13:45:00,136.14,136.14,136.03,136.06,7393.0,130.4996,130.4996,130.3941,130.4229,7393.0
2020-01-27 13:50:00,136.04,136.12,135.99,136.0,9465.0,130.4037,130.4804,130.3558,130.3654,9465.0
2020-01-27 13:55:00,136.01,136.11,135.98,135.98,8470.0,130.3749,130.4708,130.3462,130.3462,8470.0
2020-01-27 14:00:00,135.98,135.98,135.84,135.9,13000.0,130.3462,130.3462,130.212,130.2695,13000.0
2020-01-27 14:05:00,135.89,136.02,135.88,136.01,6900.0,130.2599,130.3845,130.2503,130.3749,6900.0
2020-01-27 14:10:00,136.01,136.07,135.98,136.05,6503.0,130.3749,130.4325,130.3462,130.4133,6503.0
2020-01-27 14:15:00,136.04,136.2,136.04,136.18,8556.0,130.4037,130.5571,130.4037,130.5379,8556.0
2020-01-27 14:20:00,136.15,136.17,136.02,136.06,6663.0,130.5091,130.5283,130.3845,130.4229,6663.0
2020-01-27 14:25:00,136.07,136.25,136.07,136.21,5665.0,130.4325,130.605,130.4325,130.5667,5665.0
2020-01-27 14:30:00,136.22,136.27,136.18,136.25,14039.0,130.5762,130.6242,130.5379,130.605,14039.0
2020-01-27 14:35:00,136.25,136.34,136.2,136.34,8509.0,130.605,130.6913,130.5571,130.6913,8509.0
2020-01-27 14:40:00,136.37,136.39,136.22,136.24,13782.0,130.72,130.7392,130.5762,130.5954,13782.0
2020-01-27 14:45:00,136.23,136.23,136.1,136.11,6678.0,130.5858,130.5858,130.4612,130.4708,6678.0
2020-01-27 14:50:00,136.09,136.18,136.06,136.14,5243.0,130.4516,130.5379,130.4229,130.4996,5243.0
2020-01-27 14:55:00,136.16,136.32,136.15,136.32,8224.0,130.5187,130.6721,130.5091,130.6721,8224.0
2020-01-27 15:00:00,136.3,136.38,136.28,136.34,6301.0,130.6529,130.7296,130.6338,130.6913,6301.0
2020-01-27 15:05:00,136.37,136.44,136.3,136.3,8816.0,130.72,130.7871,130.6529,130.6529,8816.0
2020-01-27 15:10:00,136.26,136.26,136.15,136.16,7592.0,130.6146,130.6146,130.5091,130.5187,7592.0
2020-01-27 15:15:00,136.18,136.29,136.17,136.25,10415.0,130.5379,130.6433,130.5283,130.605,10415.0
2020-01-27 15:20:00,136.23,136.28,136.15,136.25,13552.0,130.5858,130.6338,130.5091,130.605,13552.0
2020-01-27 15:25:00,136.23,136.27,136.17,136.23,12463.0,130.5858,130.6242,130.5283,130.5858,12463.0
2020-01-27 15:30:00,136.21,136.22,135.88,135.89,18739.0,130.5667,130.5762,130.2503,130.2599,18739.0
2020-01-27 15:35:00,135.9,135.98,135.89,135.98,14658.0,130.2695,130.3462,130.2599,130.3462,14658.0
2020-01-27 15:40:00,136.0,136.09,135.98,136.04,12808.0,130.3654,130.4516,130.3462,130.4037,12808.0
2020-01-27 15:45:00,136.06,136.17,136.04,136.05,14313.0,130.4229,130.5283,130.4037,130.4133,14313.0
2020-01-27 15:50:00,136.04,136.05,135.89,135.91,39827.0,130.4037,130.4133,130.2599,130.2791,39827.0
2020-01-27 15:55:00,135.9,136.15,135.87,135.94,72746.0,130.2695,130.5091,130.2407,130.3078,72746.0
2020-01-28 09:30:00,136.14,136.42,135.75,135.75,33648.0,130.4996,130.768,130.1257,130.1257,33648.0
2020-01-28 09:35:00,135.82,135.91,135.5,135.5,11992.0,130.1928,130.2791,129.8861,129.8861,11992.0
2020-01-28 09:40:00,135.49,135.8,135.49,135.59,5613.0,129.8765,130.1736,129.8765,129.9723,5613.0
2020-01-28 09:45:00,135.62,136.37,135.62,136.36,8346.0,130.0011,130.72,130.0011,130.7104,8346.0
2020-01-28 09:50:00,136.41,136.58,136.37,136.56,9317.0,130.7584,130.9213,130.72,130.9022,9317.0
2020-01-28 09:55:00,136.55,136.63,136.45,136.62,5027.0,130.8926,130.9693,130.7967,130.9597,5027.0
2020-01-28 10:00:00,136.6,136.74,136.46,136.69,13478.0,130.9405,131.0747,130.8063,131.0268,13478.0
2020-01-28 10:05:00,136.71,137.07,136.68,137.03,11084.0,131.0459,131.391,131.0172,131.3527,11084.0
2020-01-28 10:10:00,137.09,137.12,136.95,137.07,9411.0,131.4102,131.439,131.276,131.391,9411.0
2020-01-28 10:15:00,137.05,137.16,137.01,137.01,9259.0,131.3719,131.4773,131.3335,131.3335,9259.0
2020-01-28 10:20:00,137.0,137.29,136.96,137.28,5406.0,131.3239,131.6019,131.2856,131.5923,5406.0
2020-01-28 10:25:00,137.33,137.51,137.33,137.49,21603.0,131.6403,131.8128,131.6403,131.7936,21603.0
2020-01-28 10:30:00,137.48,137.69,137.25,137.57,39939.0,131.784,131.9853,131.5636,131.8703,39939.0
2020-01-28 10:35:00,137.57,137.64,137.5,137.64,11703.0,131.8703,131.9374,131.8032,131.9374,11703.0
2020-01-28 10:40:00,137.64,137.86,137.63,137.82,10687.0,131.9374,132.1483,131.9278,132.11,10687.0
2020-01-28 10:45:00,137.85,137.92,137.71,137.77,10332.0,132.1387,132.2058,132.0045,132.062,10332.0
2020-01-28 10:50:00,137.74,138.06,137.74,138.06,13877.0,132.0333,132.34,132.0333,132.34,13877.0
2020-01-28 10:55:00,138.09,138.31,138.09,138.17,16918.0,132.3688,132.5796,132.3688,132.4455,16918.0
2020-01-28 11:00:00,138.18,138.24,138.01,138.14,26485.0,132.455,132.5126,132.2921,132.4167,26485.0
2020-01-28 11:05:00,138.16,138.36,138.15,138.29,24302.0,132.4359,132.6276,132.4263,132.5605,24302.0
2020-01-28 11:10:00,138.28,138.51,138.27,138.49,13791.0,132.5509,132.7714,132.5413,132.7522,13791.0
2020-01-28 11:15:00,138.5,138.66,138.44,138.6,12138.0,132.7618,132.9151,132.7043,132.8576,12138.0
2020-01-28 11:20:00,138.62,138.68,138.49,138.5,12344.0,132.8768,132.9343,132.7522,132.7618,12344.0
2020-01-28 11:25:00,138.5,138.73,138.49,138.67,9688.0,132.7618,132.9822,132.7522,132.9247,9688.0
2020-01-28 11:30:00,138.71,138.77,138.67,138.7,7994.0,132.9631,133.0206,132.9247,132.9535,7994.0
2020-01-28 11:35:00,138.73,138.79,138.6,138.62,10201.0,132.9822,133.0398,132.8576,132.8768,10201.0
2020-01-28 11:40:00,138.6,138.71,138.54,138.56,6242.0,132.8576,132.9631,132.8001,132.8193,6242.0
2020-01-28 11:45:00,138.57,138.6,138.38,138.47,6199.0,132.8289,132.8576,132.6467,132.733,6199.0
2020-01-28 11:50:00,138.47,138.56,138.2,138.2,10042.0,132.733,132.8193,132.4742,132.4742,10042.0
2020-01-28 11:55:00,138.18,138.27,138.17,138.27,8959.0,132.455,132.5413,132.4455,132.5413,8959.0
2020-01-28 12:00:00,138.3,138.45,138.16,138.16,7749.0,132.5701,132.7138,132.4359,132.4359,7749.0
2020-01-28 12:05:00,138.15,138.26,138.09,138.26,3912.0,132.4263,132.5317,132.3688,132.5317,3912.0
2020-01-28 12:10:00,138.25,138.31,138.17,138.22,5031.0,132.5221,132.5796,132.4455,132.4934,5031.0
2020-01-28 12:15:00,138.29,138.42,138.27,138.4,7017.0,132.5605,132.6851,132.5413,132.6659,7017.0
2020-01-28 12:20:00,138.4,138.58,138.4,138.53,7164.0,132.6659,132.8385,132.6659,132.7905,7164.0
2020-01-28 12:25:00,138.52,138.53,138.4,138.4,8209.0,132.7809,132.7905,132.6659,132.6659,8209.0
2020-01-28 12:30:00,138.37,138.42,138.3,138.3,9559.0,132.6372,132.6851,132.5701,132.5701,9559.0
2020-01-28 12:35:00,138.32,138.32,138.12,138.14,15164.0,132.5892,132.5892,132.3975,132.4167,15164.0
2020-01-28 12:40:00,138.13,138.19,138.01,138.08,6830.0,132.4071,132.4646,132.2921,132.3592,6830.0
2020-01-28 12:45:00,138.09,138.28,138.09,138.28,4459.0,132.3688,132.5509,132.3688,132.5509,4459.0
2020-01-28 12:50:00,138.24,138.24,138.06,138.07,6129.0,132.5126,132.5126,132.34,132.3496,6129.0
2020-01-28 12:55:00,138.05,138.16,138.05,138.1,5741.0,132.3304,132.4359,132.3304,132.3784,5741.0
2020-01-28 13:00:00,138.1,138.14,138.01,138.04,8847.0,132.3784,132.4167,132.2921,132.3208,8847.0
2020-01-28 13:05:00,137.96,137.99,137.93,137.99,4655.0,132.2442,132.2729,132.2154,132.2729,4655.0
2020-01-28 13:10:00,137.96,138.08,137.96,138.08,3402.0,132.2442,132.3592,132.2442,132.3592,3402.0
2020-01-28 13:15:00,138.15,138.23,138.04,138.07,7230.0,132.4263,132.503,132.3208,132.3496,7230.0
2020-01-28 13:20:00,138.07,138.09,137.99,138.09,5915.0,132.3496,132.3688,132.2729,132.3688,5915.0
2020-01-28 13:25:00,138.09,138.22,138.08,138.17,13883.0,132.3688,132.4934,132.3592,132.4455,13883.0
2020-01-28 13:30:00,138.16,138.2,138.05,138.14,14378.0,132.4359,132.4742,132.3304,132.4167,14378.0
2020-01-28 13:35:00,138.18,138.18,137.84,138.04,13542.0,132.455,132.455,132.1291,132.3208,13542.0
2020-01-28 13:40:00,138.02,138.2,138.02,138.15,6943.0,132.3017,132.4742,132.3017,132.4263,6943.0
2020-01-28 13:45:00,138.18,138.35,138.18,138.33,5788.0,132.455,132.618,132.455,132.5988,5788.0
2020-01-28 13:50:00,138.33,138.36,138.21,138.27,7859.0,132.5988,132.6276,132.4838,132.5413,7859.0
2020-01-28 13:55:00,138.24,138.3,138.21,138.23,6399.0,132.5126,132.5701,132.4838,132.503,6399.0
2020-01-28 14:00:00,138.23,138.34,138.22,138.33,6427.0,132.503,132.6084,132.4934,132.5988,6427.0
2020-01-28 14:05:00,138.32,138.36,138.31,138.31,4238.0,132.5892,132.6276,132.5796,132.5796,4238.0
2020-01-28 14:10:00,138.32,138.46,138.25,138.44,7304.0,132.5892,132.7234,132.5221,132.7043,7304.0
2020-01-28 14:15:00,138.45,138.51,138.34,138.45,11463.0,132.7138,132.7714,132.6084,132.7138,11463.0
2020-01-28 14:20:00,138.44,138.47,138.38,138.44,8280.0,132.7043,132.733,132.6467,132.7043,8280.0
2020-01-28 14:25:00,138.44,138.48,138.41,138.47,9787.0,132.7043,132.7426,132.6755,132.733,9787.0
2020-01-28 14:30:00,138.49,138.71,138.47,138.57,10290.0,132.7522,132.9631,132.733,132.8289,10290.0
2020-01-28 14:35:00,138.59,138.7,138.57,138.66,8605.0,132.848,132.9535,132.8289,132.9151,8605.0
2020-01-28 14:40:00,138.65,138.75,138.65,138.7,9833.0,132.9056,133.0014,132.9056,132.9535,9833.0
2020-01-28 14:45:00,138.68,138.75,138.65,138.66,7918.0,132.9343,133.0014,132.9056,132.9151,7918.0
2020-01-28 14:50:00,138.66,138.68,138.54,138.63,8540.0,132.9151,132.9343,132.8001,132.8864,8540.0
2020-01-28 14:55:00,138.62,138.71,138.62,138.64,18906.0,132.8768,132.9631,132.8768,132.896,18906.0
2020-01-28 15:00:00,138.64,138.65,138.54,138.56,13589.0,132.896,132.9056,132.8001,132.8193,13589.0
2020-01-28 15:05:00,138.57,138.67,138.55,138.61,12079.0,132.8289,132.9247,132.8097,132.8672,12079.0
2020-01-28 15:10:00,138.61,138.65,138.54,138.64,5051.0,132.8672,132.9056,132.8001,132.896,5051.0
2020-01-28 15:15:00,138.63,138.63,138.53,138.62,4349.0,132.8864,132.8864,132.7905,132.8768,4349.0
2020-01-28 15:20:00,138.61,138.76,138.6,138.7,9425.0,132.8672,133.011,132.8576,132.9535,9425.0
2020-01-28 15:25:00,138.7,138.77,138.7,138.76,9417.0,132.9535,133.0206,132.9535,133.011,9417.0
2020-01-28 15:30:00,138.78,138.92,138.76,138.83,17399.0,133.0302,133.1644,133.011,133.0781,17399.0
2020-01-28 15:35:00,138.85,138.88,138.63,138.63,19081.0,133.0973,133.126,132.8864,132.8864,19081.0
2020-01-28 15:40:00,138.63,138.68,138.54,138.56,8533.0,132.8864,132.9343,132.8001,132.8193,8533.0
2020-01-28 15:45:00,138.55,138.59,138.48,138.52,12826.0,132.8097,132.848,132.7426,132.7809,12826.0
2020-01-28 15:50:00,138.52,138.59,138.44,138.58,26500.0,132.7809,132.848,132.7043,132.8385,26500.0
2020-01-28 15:55:00,138.56,138.7,138.27,138.3,120119.0,132.8193,132.9535,132.5413,132.5701,120119.0
2020-01-29 09:30:00,138.97,139.21,138.79,138.91,37362.0,133.2123,133.4424,133.0398,133.1548,37362.0
2020-01-29 09:35:00,138.94,139.07,138.76,138.82,9310.0,133.1835,133.3082,133.011,133.0685,9310.0
2020-01-29 09:40:00,138.81,139.28,138.81,139.15,7995.0,133.0589,133.5095,133.0589,133.3848,7995.0
2020-01-29 09:45:00,139.11,139.2,139.02,139.09,11645.0,133.3465,133.4328,133.2602,133.3273,11645.0
2020-01-29 09:50:00,139.11,139.38,139.11,139.3,8237.0,133.3465,133.6053,133.3465,133.5286,8237.0
2020-01-29 09:55:00,139.29,139.46,139.22,139.36,20447.0,133.519,133.682,133.4519,133.5861,20447.0
2020-01-29 10:00:00,139.37,139.37,138.94,138.95,16469.0,133.5957,133.5957,133.1835,133.1931,16469.0
2020-01-29 10:05:00,138.98,139.04,138.86,138.86,19611.0,133.2219,133.2794,133.1069,133.1069,19611.0
2020-01-29 10:10:00,138.87,139.04,138.87,139.0,11937.0,133.1164,133.2794,133.1164,133.2411,11937.0
2020-01-29 10:15:00,139.01,139.07,138.63,138.68,33104.0,133.2506,133.3082,132.8864,132.9343,33104.0
2020-01-29 10:20:00,138.68,138.96,138.64,138.96,10744.0,132.9343,133.2027,132.896,133.2027,10744.0
2020-01-29 10:25:00,138.96,138.98,138.86,138.92,4920.0,133.2027,133.2219,133.1069,133.1644,4920.0
2020-01-29 10:30:00,139.05,139.31,138.94,139.31,4913.0,133.289,133.5382,133.1835,133.5382,4913.0
2020-01-29 10:35:00,139.35,139.37,139.18,139.29,6248.0,133.5766,133.5957,133.4136,133.519,6248.0
2020-01-29 10:40:00,139.32,139.34,139.16,139.22,12074.0,133.5478,133.567,133.3944,133.4519,12074.0
2020-01-29 10:45:00,139.23,139.31,139.22,139.31,5931.0,133.4615,133.5382,133.4519,133.5382,5931.0
2020-01-29 10:50:00,139.33,139.52,139.29,139.5,5871.0,133.5574,133.7395,133.519,133.7203,5871.0
2020-01-29 10:55:00,139.47,139.47,139.39,139.39,4978.0,133.6916,133.6916,133.6149,133.6149,4978.0
2020-01-29 11:00:00,139.39,139.51,139.37,139.45,10421.0,133.6149,133.7299,133.5957,133.6724,10421.0
2020-01-29 11:05:00,139.45,139.68,139.45,139.64,5319.0,133.6724,133.8929,133.6724,133.8545,5319.0
2020-01-29 11:10:00,139.66,139.72,139.57,139.57,9739.0,133.8737,133.9312,133.7874,133.7874,9739.0
2020-01-29 11:15:00,139.56,139.76,139.54,139.65,5409.0,133.7779,133.9696,133.7587,133.8641,5409.0
2020-01-29 11:20:00,139.64,139.93,139.64,139.92,3700.0,133.8545,134.1325,133.8545,134.1229,3700.0
2020-01-29 11:25:00,139.93,139.97,139.7,139.7,11566.0,134.1325,134.1709,133.9121,133.9121,11566.0
2020-01-29 11:30:00,139.7,139.72,139.59,139.59,3906.0,133.9121,133.9312,133.8066,133.8066,3906.0
2020-01-29 11:35:00,139.57,139.57,139.23,139.24,9741.0,133.7874,133.7874,133.4615,133.4711,9741.0
2020-01-29 11:40:00,139.24,139.26,139.1,139.2,5705.0,133.4711,133.4903,133.3369,133.4328,5705.0
2020-01-29 11:45:00,139.22,139.41,139.21,139.33,5505.0,133.4519,133.6341,133.4424,133.5574,5505.0
2020-01-29 11:50:00,139.32,139.4,139.29,139.35,9833.0,133.5478,133.6245,133.519,133.5766,9833.0
2020-01-29 11:55:00,139.33,139.48,139.33,139.42,3675.0,133.5574,133.7012,133.5574,133.6437,3675.0
2020-01-29 12:00:00,139.41,139.52,139.4,139.52,5198.0,133.6341,133.7395,133.6245,133.7395,5198.0
2020-01-29 12:05:00,139.52,139.68,139.52,139.68,4784.0,133.7395,133.8929,133.7395,133.8929,4784.0
2020-01-29 12:10:00,139.66,139.72,139.55,139.6,8119.0,133.8737,133.9312,133.7683,133.8162,8119.0
2020-01-29 12:15:00,139.59,139.59,139.51,139.51,4861.0,133.8066,133.8066,133.7299,133.7299,4861.0
2020-01-29 12:20:00,139.5,139.55,139.45,139.55,3047.0,133.7203,133.7683,133.6724,133.7683,3047.0
2020-01-29 12:25:00,139.55,139.55,139.44,139.48,3954.0,133.7683,133.7683,133.6628,133.7012,3954.0
2020-01-29 12:30:00,139.5,139.52,139.43,139.44,2600.0,133.7203,133.7395,133.6532,133.6628,2600.0
2020-01-29 12:35:00,139.44,139.48,139.38,139.38,1977.0,133.6628,133.7012,133.6053,133.6053,1977.0
2020-01-29 12:40:00,139.36,139.4,139.31,139.34,2219.0,133.5861,133.6245,133.5382,133.567,2219.0
2020-01-29 12:45:00,139.35,139.39,139.33,139.33,3827.0,133.5766,133.6149,133.5574,133.5574,3827.0
2020-01-29 12:50:00,139.31,139.44,139.31,139.38,2842.0,133.5382,133.6628,133.5382,133.6053,2842.0
2020-01-29 12:55:00,139.38,139.38,139.2,139.22,6714.0,133.6053,133.6053,133.4328,133.4519,6714.0
2020-01-29 13:00:00,139.23,139.34,139.23,139.34,4527.0,133.4615,133.567,133.4615,133.567,4527.0
2020-01-29 13:05:00,139.37,139.37,139.23,139.23,8767.0,133.5957,133.5957,133.4615,133.4615,8767.0
2020-01-29 13:10:00,139.22,139.23,139.18,139.22,3604.0,133.4519,133.4615,133.4136,133.4519,3604.0
2020-01-29 13:15:00,139.21,139.38,139.21,139.33,3257.0,133.4424,133.6053,133.4424,133.5574,3257.0
2020-01-29 13:20:00,139.33,139.38,139.29,139.32,6088.0,133.5574,133.6053,133.519,133.5478,6088.0
2020-01-29 13:25:00,139.29,139.34,139.29,139.34,3715.0,133.519,133.567,133.519,133.567,3715.0
2020-01-29 13:30:00,139.34,139.47,139.31,139.45,7337.0,133.567,133.6916,133.5382,133.6724,7337.0
2020-01-29 13:35:00,139.44,139.46,139.39,139.45,4992.0,133.6628,133.682,133.6149,133.6724,4992.0
2020-01-29 13:40:00,139.46,139.48,139.4,139.42,4863.0,133.682,133.7012,133.6245,133.6437,4863.0
2020-01-29 13:45:00,139.43,139.47,139.27,139.33,12621.0,133.6532,133.6916,133.4999,133.5574,12621.0
2020-01-29 13:50:00,139.34,139.55,139.34,139.41,15025.0,133.567,133.7683,133.567,133.6341,15025.0
2020-01-29 13:55:00,139.41,139.41,139.09,139.11,5897.0,133.6341,133.6341,133.3273,133.3465,5897.0
2020-01-29 14:00:00,139.01,139.37,139.01,139.36,4667.0,133.2506,133.5957,133.2506,133.5861,4667.0
2020-01-29 14:05:00,139.37,139.5,139.37,139.41,6051.0,133.5957,133.7203,133.5957,133.6341,6051.0
2020-01-29 14:10:00,139.4,139.4,139.18,139.22,8277.0,133.6245,133.6245,133.4136,133.4519,8277.0
2020-01-29 14:15:00,139.22,139.31,139.2,139.26,5509.0,133.4519,133.5382,133.4328,133.4903,5509.0
2020-01-29 14:20:00,139.28,139.52,139.28,139.44,8741.0,133.5095,133.7395,133.5095,133.6628,8741.0
2020-01-29 14:25:00,139.42,139.43,139.28,139.31,4522.0,133.6437,133.6532,133.5095,133.5382,4522.0
2020-01-29 14:30:00,139.34,139.39,139.3,139.34,5255.0,133.567,133.6149,133.5286,133.567,5255.0
2020-01-29 14:35:00,139.31,139.46,139.27,139.45,6289.0,133.5382,133.682,133.4999,133.6724,6289.0
2020-01-29 14:40:00,139.45,139.5,139.26,139.28,14708.0,133.6724,133.7203,133.4903,133.5095,14708.0
2020-01-29 14:45:00,139.29,139.44,139.28,139.44,11360.0,133.519,133.6628,133.5095,133.6628,11360.0
2020-01-29 14:50:00,139.44,139.55,139.44,139.51,8065.0,133.6628,133.7683,133.6628,133.7299,8065.0
2020-01-29 14:55:00,139.51,139.53,139.35,139.51,9099.0,133.7299,133.7491,133.5766,133.7299,9099.0
2020-01-29 15:00:00,139.54,139.58,139.26,139.26,8356.0,133.7587,133.797,133.4903,133.4903,8356.0
2020-01-29 15:05:00,139.29,139.46,139.29,139.41,7153.0,133.519,133.682,133.519,133.6341,7153.0
2020-01-29 15:10:00,139.41,139.41,139.08,139.13,10642.0,133.6341,133.6341,133.3177,133.3657,10642.0
2020-01-29 15:15:00,139.11,139.14,139.0,139.11,8527.0,133.3465,133.3753,133.2411,133.3465,8527.0
2020-01-29 15:20:00,139.09,139.09,138.78,138.95,10117.0,133.3273,133.3273,133.0302,133.1931,10117.0
2020-01-29 15:25:00,138.95,139.25,138.95,139.21,6589.0,133.1931,133.4807,133.1931,133.4424,6589.0
2020-01-29 15:30:00,139.2,139.23,139.16,139.18,10471.0,133.4328,133.4615,133.3944,133.4136,10471.0
2020-01-29 15:35:00,139.17,139.18,139.02,139.03,10993.0,133.404,133.4136,133.2602,133.2698,10993.0
2020-01-29 15:40:00,139.01,139.01,138.8,138.9,13028.0,133.2506,133.2506,133.0493,133.1452,13028.0
2020-01-29 15:45:00,138.9,139.06,138.9,138.93,22232.0,133.1452,133.2986,133.1452,133.174,22232.0
2020-01-29 15:50:00,138.92,138.92,138.76,138.76,24318.0,133.1644,133.1644,133.011,133.011,24318.0
2020-01-29 15:55:00,138.78,138.85,138.44,138.52,95499.0,133.0302,133.0973,132.7043,132.7809,95499.0
2020-01-30 09:30:00,137.64,138.05,137.09,137.13,41858.0,131.9374,132.3304,131.4102,131.4485,41858.0
2020-01-30 09:35:00,137.12,137.12,136.32,136.59,27956.0,131.439,131.439,130.6721,130.9309,27956.0
2020-01-30 09:40:00,136.64,136.75,136.06,136.43,38909.0,130.9788,131.0843,130.4229,130.7775,38909.0
2020-01-30 09:45:00,136.42,137.11,136.39,137.08,10282.0,130.768,131.4294,130.7392,131.4006,10282.0
2020-01-30 09:50:00,137.09,137.27,136.9,137.1,18986.0,131.4102,131.5827,131.2281,131.4198,18986.0
2020-01-30 09:55:00,136.99,137.18,136.93,137.09,12657.0,131.3143,131.4965,131.2568,131.4102,12657.0
2020-01-30 10:00:00,137.08,137.69,136.98,137.69,25751.0,131.4006,131.9853,131.3048,131.9853,25751.0
2020-01-30 10:05:00,137.66,138.28,137.66,138.15,9752.0,131.9566,132.5509,131.9566,132.4263,9752.0
2020-01-30 10:10:00,138.17,138.31,138.04,138.15,6855.0,132.4455,132.5796,132.3208,132.4263,6855.0
2020-01-30 10:15:00,138.18,138.2,137.98,138.08,10653.0,132.455,132.4742,132.2633,132.3592,10653.0
2020-01-30 10:20:00,138.14,138.29,138.02,138.1,49959.0,132.4167,132.5605,132.3017,132.3784,49959.0
2020-01-30 10:25:00,138.18,138.27,138.08,138.27,4800.0,132.455,132.5413,132.3592,132.5413,4800.0
2020-01-30 10:30:00,138.24,138.29,137.98,137.99,8617.0,132.5126,132.5605,132.2633,132.2729,8617.0
2020-01-30 10:35:00,138.0,138.04,137.77,137.78,7788.0,132.2825,132.3208,132.062,132.0716,7788.0
2020-01-30 10:40:00,137.82,137.82,137.59,137.71,9617.0,132.11,132.11,131.8895,132.0045,9617.0
2020-01-30 10:45:00,137.7,137.89,137.58,137.89,10595.0,131.9949,132.1771,131.8799,132.1771,10595.0
2020-01-30 10:50:00,137.91,137.91,137.55,137.7,11989.0,132.1962,132.1962,131.8511,131.9949,11989.0
2020-01-30 10:55:00,137.7,137.79,137.48,137.79,4130.0,131.9949,132.0812,131.784,132.0812,4130.0
2020-01-30 11:00:00,137.82,137.84,137.58,137.58,11118.0,132.11,132.1291,131.8799,131.8799,11118.0
2020-01-30 11:05:00,137.64,137.79,137.57,137.61,9413.0,131.9374,132.0812,131.8703,131.9087,9413.0
2020-01-30 11:10:00,137.59,137.69,137.56,137.69,8982.0,131.8895,131.9853,131.8607,131.9853,8982.0
2020-01-30 11:15:00,137.67,137.8,137.65,137.74,5069.0,131.9662,132.0908,131.947,132.0333,5069.0
2020-01-30 11:20:00,137.75,137.8,137.67,137.78,9919.0,132.0429,132.0908,131.9662,132.0716,9919.0
2020-01-30 11:25:00,137.7,137.71,137.65,137.67,6368.0,131.9949,132.0045,131.947,131.9662,6368.0
2020-01-30 11:30:00,137.67,137.76,137.58,137.63,5932.0,131.9662,132.0524,131.8799,131.9278,5932.0
2020-01-30 11:35:00,137.63,137.92,137.62,137.85,7405.0,131.9278,132.2058,131.9182,132.1387,7405.0
2020-01-30 11:40:00,137.87,137.96,137.82,137.87,8168.0,132.1579,132.2442,132.11,132.1579,8168.0
2020-01-30 11:45:00,137.9,138.06,137.86,138.01,4847.0,132.1866,132.34,132.1483,132.2921,4847.0
2020-01-30 11:50:00,138.03,138.04,137.89,137.89,12772.0,132.3113,132.3208,132.1771,132.1771,12772.0
2020-01-30 11:55:00,137.86,137.93,137.74,137.74,5094.0,132.1483,132.2154,132.0333,132.0333,5094.0
2020-01-30 12:00:00,137.7,137.73,137.64,137.71,5059.0,131.9949,132.0237,131.9374,132.0045,5059.0
2020-01-30 12:05:00,137.69,137.7,137.58,137.7,29200.0,131.9853,131.9949,131.8799,131.9949,29200.0
2020-01-30 12:10:00,137.68,137.76,137.63,137.74,3732.0,131.9758,132.0524,131.9278,132.0333,3732.0
2020-01-30 12:15:00,137.76,137.78,137.63,137.76,10221.0,132.0524,132.0716,131.9278,132.0524,10221.0
2020-01-30 12:20:00,137.78,137.91,137.78,137.82,9188.0,132.0716,132.1962,132.0716,132.11,9188.0
2020-01-30 12:25:00,137.83,137.87,137.7,137.7,6277.0,132.1195,132.1579,131.9949,131.9949,6277.0
2020-01-30 12:30:00,137.71,137.71,137.55,137.55,11016.0,132.0045,132.0045,131.8511,131.8511,11016.0
2020-01-30 12:35:00,137.58,137.59,137.23,137.27,8174.0,131.8799,131.8895,131.5444,131.5827,8174.0
2020-01-30 12:40:00,137.27,137.32,137.17,137.26,3506.0,131.5827,131.6307,131.4869,131.5732,3506.0
2020-01-30 12:45:00,137.21,137.3,137.18,137.26,4956.0,131.5252,131.6115,131.4965,131.5732,4956.0
2020-01-30 12:50:00,137.26,137.48,137.26,137.37,5783.0,131.5732,131.784,131.5732,131.6786,5783.0
2020-01-30 12:55:00,137.35,137.57,137.35,137.54,2545.0,131.6594,131.8703,131.6594,131.8416,2545.0
2020-01-30 13:00:00,137.61,137.69,137.55,137.66,4241.0,131.9087,131.9853,131.8511,131.9566,4241.0
2020-01-30 13:05:00,137.63,137.65,137.55,137.59,4050.0,131.9278,131.947,131.8511,131.8895,4050.0
2020-01-30 13:10:00,137.66,137.68,137.58,137.6,4134.0,131.9566,131.9758,131.8799,131.8991,4134.0
2020-01-30 13:15:00,137.58,137.7,137.58,137.63,3713.0,131.8799,131.9949,131.8799,131.9278,3713.0
2020-01-30 13:20:00,137.62,137.8,137.62,137.74,6135.0,131.9182,132.0908,131.9182,132.0333,6135.0
2020-01-30 13:25:00,137.74,137.79,137.73,137.74,3802.0,132.0333,132.0812,132.0237,132.0333,3802.0
2020-01-30 13:30:00,137.74,137.86,137.74,137.81,5022.0,132.0333,132.1483,132.0333,132.1004,5022.0
2020-01-30 13:35:00,137.8,137.8,137.73,137.78,4945.0,132.0908,132.0908,132.0237,132.0716,4945.0
2020-01-30 13:40:00,137.73,137.75,137.54,137.65,5159.0,132.0237,132.0429,131.8416,131.947,5159.0
2020-01-30 13:45:00,137.64,137.79,137.62,137.75,3372.0,131.9374,132.0812,131.9182,132.0429,3372.0
2020-01-30 13:50:00,137.75,137.79,137.7,137.77,3539.0,132.0429,132.0812,131.9949,132.062,3539.0
2020-01-30 13:55:00,137.79,137.81,137.71,137.75,7217.0,132.0812,132.1004,132.0045,132.0429,7217.0
2020-01-30 14:00:00,137.76,138.0,137.75,137.99,4240.0,132.0524,132.2825,132.0429,132.2729,4240.0
2020-01-30 14:05:00,137.99,138.14,137.99,138.12,9932.0,132.2729,132.4167,132.2729,132.3975,9932.0
2020-01-30 14:10:00,138.09,138.21,138.09,138.15,9178.0,132.3688,132.4838,132.3688,132.4263,9178.0
2020-01-30 14:15:00,138.15,138.18,138.07,138.18,11840.0,132.4263,132.455,132.3496,132.455,11840.0
2020-01-30 14:20:00,138.2,138.23,138.13,138.14,4781.0,132.4742,132.503,132.4071,132.4167,4781.0
2020-01-30 14:25:00,138.16,138.33,138.15,138.32,3787.0,132.4359,132.5988,132.4263,132.5892,3787.0
2020-01-30 14:30:00,138.31,138.31,138.04,138.05,5402.0,132.5796,132.5796,132.3208,132.3304,5402.0
2020-01-30 14:35:00,138.06,138.07,137.94,138.02,4256.0,132.34,132.3496,132.225,132.3017,4256.0
2020-01-30 14:40:00,138.05,138.33,137.75,137.77,16643.0,132.3304,132.5988,132.0429,132.062,16643.0
2020-01-30 14:45:00,137.74,138.03,137.68,137.96,7505.0,132.0333,132.3113,131.9758,132.2442,7505.0
2020-01-30 14:50:00,138.0,138.08,137.94,138.05,11440.0,132.2825,132.3592,132.225,132.3304,11440.0
2020-01-30 14:55:00,138.09,138.28,138.08,138.2,10542.0,132.3688,132.5509,132.3592,132.4742,10542.0
2020-01-30 15:00:00,138.22,138.27,138.1,138.24,67059.0,132.4934,132.5413,132.3784,132.5126,67059.0
2020-01-30 15:05:00,138.22,138.23,137.9,137.91,14847.0,132.4934,132.503,132.1866,132.1962,14847.0
2020-01-30 15:10:00,137.9,137.94,137.83,137.88,4211.0,132.1866,132.225,132.1195,132.1675,4211.0
2020-01-30 15:15:00,137.87,138.09,137.79,138.04,6116.0,132.1579,132.3688,132.0812,132.3208,6116.0
2020-01-30 15:20:00,138.06,138.09,138.0,138.04,7969.0,132.34,132.3688,132.2825,132.3208,7969.0
2020-01-30 15:25:00,138.05,138.05,137.9,137.93,11362.0,132.3304,132.3304,132.1866,132.2154,11362.0
2020-01-30 15:30:00,137.9,137.97,137.86,137.9,11557.0,132.1866,132.2537,132.1483,132.1866,11557.0
2020-01-30 15:35:00,137.89,137.91,137.76,137.8,18637.0,132.1771,132.1962,132.0524,132.0908,18637.0
2020-01-30 15:40:00,137.8,138.06,137.8,138.05,16838.0,132.0908,132.34,132.0908,132.3304,16838.0
2020-01-30 15:45:00,138.05,138.18,138.01,138.18,17282.0,132.3304,132.455,132.2921,132.455,17282.0
2020-01-30 15:50:00,138.17,138.21,137.93,138.06,38829.0,132.4455,132.4838,132.2154,132.34,38829.0
2020-01-30 15:55:00,138.04,138.26,138.01,138.04,127208.0,132.3208,132.5317,132.2921,132.3208,127208.0
2020-01-31 09:30:00,137.6,137.97,137.17,137.23,35736.0,131.8991,132.2537,131.4869,131.5444,35736.0
2020-01-31 09:35:00,137.22,137.54,137.1,137.49,12546.0,131.5348,131.8416,131.4198,131.7936,12546.0
2020-01-31 09:40:00,137.47,137.71,137.26,137.37,8953.0,131.7745,132.0045,131.5732,131.6786,8953.0
2020-01-31 09:45:00,137.27,137.27,137.01,137.06,15727.0,131.5827,131.5827,131.3335,131.3814,15727.0
2020-01-31 09:50:00,137.08,137.34,137.06,137.34,10454.0,131.4006,131.6498,131.3814,131.6498,10454.0
2020-01-31 09:55:00,137.26,137.32,136.94,137.29,23621.0,131.5732,131.6307,131.2664,131.6019,23621.0
2020-01-31 10:00:00,137.29,137.29,136.78,136.78,20994.0,131.6019,131.6019,131.113,131.113,20994.0
2020-01-31 10:05:00,136.77,136.97,136.67,136.89,15581.0,131.1035,131.2952,131.0076,131.2185,15581.0
2020-01-31 10:10:00,136.89,137.03,136.73,136.73,18770.0,131.2185,131.3527,131.0651,131.0651,18770.0
2020-01-31 10:15:00,136.75,136.75,136.46,136.57,14379.0,131.0843,131.0843,130.8063,130.9117,14379.0
2020-01-31 10:20:00,136.57,136.65,136.51,136.55,12296.0,130.9117,130.9884,130.8542,130.8926,12296.0
2020-01-31 10:25:00,136.55,136.65,136.41,136.45,14653.0,130.8926,130.9884,130.7584,130.7967,14653.0
2020-01-31 10:30:00,136.45,136.55,136.34,136.51,9095.0,130.7967,130.8926,130.6913,130.8542,9095.0
2020-01-31 10:35:00,136.51,136.61,136.42,136.47,8564.0,130.8542,130.9501,130.768,130.8159,8564.0
2020-01-31 10:40:00,136.46,136.54,136.4,136.4,9295.0,130.8063,130.883,130.7488,130.7488,9295.0
2020-01-31 10:45:00,136.4,136.48,136.18,136.31,11975.0,130.7488,130.8255,130.5379,130.6625,11975.0
2020-01-31 10:50:00,136.3,136.3,136.02,136.09,12906.0,130.6529,130.6529,130.3845,130.4516,12906.0
2020-01-31 10:55:00,136.11,136.18,135.87,135.94,13454.0,130.4708,130.5379,130.2407,130.3078,13454.0
2020-01-31 11:00:00,135.94,136.22,135.94,136.1,6991.0,130.3078,130.5762,130.3078,130.4612,6991.0
2020-01-31 11:05:00,136.07,136.07,135.75,135.76,6943.0,130.4325,130.4325,130.1257,130.1353,6943.0
2020-01-31 11:10:00,135.76,135.84,135.69,135.71,23453.0,130.1353,130.212,130.0682,130.0874,23453.0
2020-01-31 11:15:00,135.7,135.9,135.5,135.86,16040.0,130.0778,130.2695,129.8861,130.2312,16040.0
2020-01-31 11:20:00,135.89,135.91,135.68,135.69,10189.0,130.2599,130.2791,130.0586,130.0682,10189.0
2020-01-31 11:25:00,135.66,135.72,135.42,135.42,10273.0,130.0394,130.097,129.8094,129.8094,10273.0
2020-01-31 11:30:00,135.42,135.53,135.37,135.41,13251.0,129.8094,129.9148,129.7615,129.7998,13251.0
2020-01-31 11:35:00,135.44,135.5,135.08,135.2,18305.0,129.8286,129.8861,129.4835,129.5985,18305.0
2020-01-31 11:40:00,135.2,135.41,135.19,135.4,12885.0,129.5985,129.7998,129.5889,129.7902,12885.0
2020-01-31 11:45:00,135.4,135.65,135.38,135.48,8523.0,129.7902,130.0299,129.771,129.8669,8523.0
2020-01-31 11:50:00,135.45,135.52,135.37,135.38,14382.0,129.8381,129.9052,129.7615,129.771,14382.0
2020-01-31 11:55:00,135.4,135.62,135.36,135.62,7621.0,129.7902,130.0011,129.7519,130.0011,7621.0
2020-01-31 12:00:00,135.59,135.61,135.36,135.39,11389.0,129.9723,129.9915,129.7519,129.7806,11389.0
2020-01-31 12:05:00,135.4,135.46,135.24,135.24,9596.0,129.7902,129.8477,129.6368,129.6368,9596.0
2020-01-31 12:10:00,135.26,135.3,135.15,135.19,10700.0,129.656,129.6944,129.5506,129.5889,10700.0
2020-01-31 12:15:00,135.16,135.22,135.09,135.15,11520.0,129.5602,129.6177,129.4931,129.5506,11520.0
2020-01-31 12:20:00,135.16,135.19,135.08,135.14,52015.0,129.5602,129.5889,129.4835,129.541,52015.0
2020-01-31 12:25:00,135.12,135.19,135.04,135.17,7768.0,129.5218,129.5889,129.4451,129.5697,7768.0
2020-01-31 12:30:00,135.13,135.15,134.9,134.9,13723.0,129.5314,129.5506,129.3109,129.3109,13723.0
2020-01-31 12:35:00,134.92,134.92,134.66,134.78,11000.0,129.3301,129.3301,129.0809,129.1959,11000.0
2020-01-31 12:40:00,134.77,135.05,134.71,135.02,10032.0,129.1863,129.4547,129.1288,129.426,10032.0
2020-01-31 12:45:00,134.98,135.04,134.88,134.96,12041.0,129.3876,129.4451,129.2918,129.3684,12041.0
2020-01-31 12:50:00,134.96,135.01,134.75,135.01,8497.0,129.3684,129.4164,129.1671,129.4164,8497.0
2020-01-31 12:55:00,134.95,135.17,134.95,135.03,5144.0,129.3589,129.5697,129.3589,129.4355,5144.0
2020-01-31 13:00:00,135.08,135.22,135.0,135.0,13345.0,129.4835,129.6177,129.4068,129.4068,13345.0
2020-01-31 13:05:00,135.01,135.04,134.86,134.88,12835.0,129.4164,129.4451,129.2726,129.2918,12835.0
2020-01-31 13:10:00,134.87,134.9,134.79,134.79,7559.0,129.2822,129.3109,129.2055,129.2055,7559.0
2020-01-31 13:15:00,134.8,134.87,134.73,134.75,11438.0,129.2151,129.2822,129.148,129.1671,11438.0
2020-01-31 13:20:00,134.74,134.92,134.71,134.92,9937.0,129.1576,129.3301,129.1288,129.3301,9937.0
2020-01-31 13:25:00,134.92,134.93,134.76,134.84,12463.0,129.3301,129.3397,129.1767,129.2534,12463.0
2020-01-31 13:30:00,134.83,134.83,134.66,134.79,15960.0,129.2438,129.2438,129.0809,129.2055,15960.0
2020-01-31 13:35:00,134.78,134.81,134.62,134.65,9692.0,129.1959,129.2247,129.0425,129.0713,9692.0
2020-01-31 13:40:00,134.65,134.68,134.58,134.62,11177.0,129.0713,129.1,129.0042,129.0425,11177.0
2020-01-31 13:45:00,134.61,134.86,134.6,134.83,8395.0,129.0329,129.2726,129.0234,129.2438,8395.0
2020-01-31 13:50:00,134.84,134.91,134.78,134.88,7285.0,129.2534,129.3205,129.1959,129.2918,7285.0
2020-01-31 13:55:00,134.89,135.01,134.85,134.95,18361.0,129.3013,129.4164,129.263,129.3589,18361.0
2020-01-31 14:00:00,134.98,135.16,134.96,135.16,8518.0,129.3876,129.5602,129.3684,129.5602,8518.0
2020-01-31 14:05:00,135.1,135.15,134.94,134.94,15180.0,129.5026,129.5506,129.3493,129.3493,15180.0
2020-01-31 14:10:00,134.97,135.06,134.95,134.97,10135.0,129.378,129.4643,129.3589,129.378,10135.0
2020-01-31 14:15:00,134.98,135.07,134.86,135.04,14556.0,129.3876,129.4739,129.2726,129.4451,14556.0
2020-01-31 14:20:00,135.04,135.05,134.8,134.8,20444.0,129.4451,129.4547,129.2151,129.2151,20444.0
2020-01-31 14:25:00,134.81,134.92,134.76,134.87,11488.0,129.2247,129.3301,129.1767,129.2822,11488.0
2020-01-31 14:30:00,134.84,135.13,134.84,134.97,23026.0,129.2534,129.5314,129.2534,129.378,23026.0
2020-01-31 14:35:00,134.98,135.0,134.92,134.94,7739.0,129.3876,129.4068,129.3301,129.3493,7739.0
2020-01-31 14:40:00,134.95,134.98,134.7,134.71,9143.0,129.3589,129.3876,129.1192,129.1288,9143.0
2020-01-31 14:45:00,134.72,134.73,134.58,134.6,13664.0,129.1384,129.148,129.0042,129.0234,13664.0
2020-01-31 14:50:00,134.61,134.66,134.52,134.64,21136.0,129.0329,129.0809,128.9467,129.0617,21136.0
2020-01-31 14:55:00,134.62,134.74,134.59,134.66,23002.0,129.0425,129.1576,129.0138,129.0809,23002.0
2020-01-31 15:00:00,134.71,134.73,134.55,134.59,17893.0,129.1288,129.148,128.9754,129.0138,17893.0
2020-01-31 15:05:00,134.59,134.65,134.46,134.5,16116.0,129.0138,129.0713,128.8892,128.9275,16116.0
2020-01-31 15:10:00,134.52,134.52,134.21,134.21,14897.0,128.9467,128.9467,128.6495,128.6495,14897.0
2020-01-31 15:15:00,134.23,134.43,134.16,134.31,43011.0,128.6687,128.8604,128.6016,128.7454,43011.0
2020-01-31 15:20:00,134.32,134.44,134.24,134.42,19488.0,128.755,128.87,128.6783,128.8508,19488.0
2020-01-31 15:25:00,134.44,134.44,134.25,134.25,20981.0,128.87,128.87,128.6879,128.6879,20981.0
2020-01-31 15:30:00,134.25,134.32,134.19,134.24,28706.0,128.6879,128.755,128.6303,128.6783,28706.0
2020-01-31 15:35:00,134.22,134.27,134.09,134.09,35700.0,128.6591,128.707,128.5345,128.5345,35700.0
2020-01-31 15:40:00,134.08,134.34,134.0,134.33,46460.0,128.5249,128.7741,128.4482,128.7645,46460.0
2020-01-31 15:45:00,134.33,134.39,134.17,134.3,40545.0,128.7645,128.8221,128.6112,128.7358,40545.0
2020-01-31 15:50:00,134.29,134.54,134.25,134.47,99429.0,128.7262,128.9658,128.6879,128.8987,99429.0
2020-01-31 15:55:00,134.47,134.53,134.15,134.23,294802.0,128.8987,128.9563,128.592,128.6687,294802.0
2020-02-03 09:30:00,134.73,134.73,134.2,134.6,95164.0,129.148,129.148,128.6399,129.0234,95164.0
2020-02-03 09:35:00,134.51,135.51,134.49,135.46,64582.0,128.9371,129.8957,128.9179,129.8477,64582.0
2020-02-03 09:40:00,135.49,136.21,135.49,136.14,44503.0,129.8765,130.5667,129.8765,130.4996,44503.0
2020-02-03 09:45:00,136.1,136.36,135.83,136.31,27372.0,130.4612,130.7104,130.2024,130.6625,27372.0
2020-02-03 09:50:00,136.35,136.48,136.04,136.06,27012.0,130.7009,130.8255,130.4037,130.4229,27012.0
2020-02-03 09:55:00,136.1,136.26,135.97,136.12,20521.0,130.4612,130.6146,130.3366,130.4804,20521.0
2020-02-03 10:00:00,136.23,136.6,136.22,136.53,14494.0,130.5858,130.9405,130.5762,130.8734,14494.0
2020-02-03 10:05:00,136.5,136.58,136.3,136.58,13975.0,130.8446,130.9213,130.6529,130.9213,13975.0
2020-02-03 10:10:00,136.63,136.91,136.61,136.82,12612.0,130.9693,131.2377,130.9501,131.1514,12612.0
2020-02-03 10:15:00,136.81,136.9,136.66,136.9,19257.0,131.1418,131.2281,130.998,131.2281,19257.0
2020-02-03 10:20:00,136.9,137.17,136.88,137.09,17569.0,131.2281,131.4869,131.2089,131.4102,17569.0
2020-02-03 10:25:00,137.09,137.19,136.99,137.15,22958.0,131.4102,131.5061,131.3143,131.4677,22958.0
2020-02-03 10:30:00,137.18,137.18,136.88,136.88,7733.0,131.4965,131.4965,131.2089,131.2089,7733.0
2020-02-03 10:35:00,136.92,137.24,136.92,137.17,18652.0,131.2472,131.554,131.2472,131.4869,18652.0
2020-02-03 10:40:00,137.22,137.47,137.21,137.3,9381.0,131.5348,131.7745,131.5252,131.6115,9381.0
2020-02-03 10:45:00,137.29,137.33,136.93,136.97,11918.0,131.6019,131.6403,131.2568,131.2952,11918.0
2020-02-03 10:50:00,136.96,137.06,136.89,136.94,6456.0,131.2856,131.3814,131.2185,131.2664,6456.0
2020-02-03 10:55:00,137.02,137.03,136.56,136.63,14937.0,131.3431,131.3527,130.9022,130.9693,14937.0
2020-02-03 11:00:00,136.64,136.76,136.57,136.62,9297.0,130.9788,131.0939,130.9117,130.9597,9297.0
2020-02-03 11:05:00,136.64,136.67,136.44,136.44,85726.0,130.9788,131.0076,130.7871,130.7871,85726.0
2020-02-03 11:10:00,136.41,136.47,136.28,136.31,22729.0,130.7584,130.8159,130.6338,130.6625,22729.0
2020-02-03 11:15:00,136.28,136.36,136.01,136.01,13881.0,130.6338,130.7104,130.3749,130.3749,13881.0
2020-02-03 11:20:00,136.0,136.16,135.99,136.03,20000.0,130.3654,130.5187,130.3558,130.3941,20000.0
2020-02-03 11:25:00,136.01,136.19,135.93,135.94,14747.0,130.3749,130.5475,130.2983,130.3078,14747.0
2020-02-03 11:30:00,135.94,135.97,135.74,135.84,14620.0,130.3078,130.3366,130.1161,130.212,14620.0
2020-02-03 11:35:00,135.84,136.0,135.83,135.85,11281.0,130.212,130.3654,130.2024,130.2216,11281.0
2020-02-03 11:40:00,135.84,135.91,135.52,135.67,9965.0,130.212,130.2791,129.9052,130.049,9965.0
2020-02-03 11:45:00,135.65,135.72,135.56,135.61,6836.0,130.0299,130.097,129.9436,129.9915,6836.0
2020-02-03 11:50:00,135.59,135.71,135.57,135.71,8582.0,129.9723,130.0874,129.9532,130.0874,8582.0
2020-02-03 11:55:00,135.69,135.71,135.48,135.48,13741.0,130.0682,130.0874,129.8669,129.8669,13741.0
2020-02-03 12:00:00,135.47,135.64,135.42,135.64,6094.0,129.8573,130.0203,129.8094,130.0203,6094.0
2020-02-03 12:05:00,135.61,135.76,135.61,135.65,7717.0,129.9915,130.1353,129.9915,130.0299,7717.0
2020-02-03 12:10:00,135.65,135.8,135.62,135.8,5008.0,130.0299,130.1736,130.0011,130.1736,5008.0
2020-02-03 12:15:00,135.85,136.02,135.85,135.97,4344.0,130.2216,130.3845,130.2216,130.3366,4344.0
2020-02-03 12:20:00,136.0,136.1,135.87,135.9,25697.0,130.3654,130.4612,130.2407,130.2695,25697.0
2020-02-03 12:25:00,135.9,136.0,135.86,135.89,6341.0,130.2695,130.3654,130.2312,130.2599,6341.0
2020-02-03 12:30:00,135.87,135.9,135.75,135.75,6598.0,130.2407,130.2695,130.1257,130.1257,6598.0
2020-02-03 12:35:00,135.8,135.91,135.75,135.89,3715.0,130.1736,130.2791,130.1257,130.2599,3715.0
2020-02-03 12:40:00,135.9,136.19,135.9,136.19,3322.0,130.2695,130.5475,130.2695,130.5475,3322.0
2020-02-03 12:45:00,136.13,136.2,136.03,136.2,5029.0,130.49,130.5571,130.3941,130.5571,5029.0
2020-02-03 12:50:00,136.22,136.23,136.1,136.19,6202.0,130.5762,130.5858,130.4612,130.5475,6202.0
2020-02-03 12:55:00,136.18,136.32,136.12,136.32,5368.0,130.5379,130.6721,130.4804,130.6721,5368.0
2020-02-03 13:00:00,136.31,136.33,136.01,136.05,11227.0,130.6625,130.6817,130.3749,130.4133,11227.0
2020-02-03 13:05:00,136.05,136.19,136.03,136.19,5885.0,130.4133,130.5475,130.3941,130.5475,5885.0
2020-02-03 13:10:00,136.21,136.3,136.1,136.2,7939.0,130.5667,130.6529,130.4612,130.5571,7939.0
2020-02-03 13:15:00,136.14,136.2,136.08,136.17,4507.0,130.4996,130.5571,130.442,130.5283,4507.0
2020-02-03 13:20:00,136.15,136.21,136.06,136.2,4393.0,130.5091,130.5667,130.4229,130.5571,4393.0
2020-02-03 13:25:00,136.27,136.27,136.13,136.15,5035.0,130.6242,130.6242,130.49,130.5091,5035.0
2020-02-03 13:30:00,136.14,136.16,135.98,136.03,8419.0,130.4996,130.5187,130.3462,130.3941,8419.0
2020-02-03 13:35:00,136.01,136.06,136.0,136.06,10118.0,130.3749,130.4229,130.3654,130.4229,10118.0
2020-02-03 13:40:00,136.03,136.03,135.86,135.86,7692.0,130.3941,130.3941,130.2312,130.2312,7692.0
2020-02-03 13:45:00,135.86,135.87,135.8,135.84,7129.0,130.2312,130.2407,130.1736,130.212,7129.0
2020-02-03 13:50:00,135.82,135.83,135.69,135.73,8872.0,130.1928,130.2024,130.0682,130.1065,8872.0
2020-02-03 13:55:00,135.75,135.77,135.66,135.72,6971.0,130.1257,130.1449,130.0394,130.097,6971.0
2020-02-03 14:00:00,135.72,135.72,135.59,135.59,10141.0,130.097,130.097,129.9723,129.9723,10141.0
2020-02-03 14:05:00,135.59,135.6,135.33,135.44,18585.0,129.9723,129.9819,129.7231,129.8286,18585.0
2020-02-03 14:10:00,135.4,135.49,135.36,135.43,15399.0,129.7902,129.8765,129.7519,129.819,15399.0
2020-02-03 14:15:00,135.44,135.55,135.43,135.44,10079.0,129.8286,129.934,129.819,129.8286,10079.0
2020-02-03 14:20:00,135.46,135.62,135.46,135.58,14305.0,129.8477,130.0011,129.8477,129.9628,14305.0
2020-02-03 14:25:00,135.58,135.63,135.47,135.49,13251.0,129.9628,130.0107,129.8573,129.8765,13251.0
2020-02-03 14:30:00,135.49,135.56,135.34,135.35,11157.0,129.8765,129.9436,129.7327,129.7423,11157.0
2020-02-03 14:35:00,135.35,135.44,135.33,135.42,12510.0,129.7423,129.8286,129.7231,129.8094,12510.0
2020-02-03 14:40:00,135.39,135.69,135.37,135.63,23348.0,129.7806,130.0682,129.7615,130.0107,23348.0
2020-02-03 14:45:00,135.62,135.72,135.58,135.69,19355.0,130.0011,130.097,129.9628,130.0682,19355.0
2020-02-03 14:50:00,135.7,135.71,135.6,135.66,12712.0,130.0778,130.0874,129.9819,130.0394,12712.0
2020-02-03 14:55:00,135.67,135.73,135.65,135.68,15220.0,130.049,130.1065,130.0299,130.0586,15220.0
2020-02-03 15:00:00,135.7,135.81,135.67,135.77,12434.0,130.0778,130.1832,130.049,130.1449,12434.0
2020-02-03 15:05:00,135.77,135.85,135.71,135.81,15494.0,130.1449,130.2216,130.0874,130.1832,15494.0
2020-02-03 15:10:00,135.81,135.88,135.8,135.87,12989.0,130.1832,130.2503,130.1736,130.2407,12989.0
2020-02-03 15:15:00,135.86,135.86,135.74,135.77,13742.0,130.2312,130.2312,130.1161,130.1449,13742.0
2020-02-03 15:20:00,135.77,135.87,135.76,135.85,12017.0,130.1449,130.2407,130.1353,130.2216,12017.0
2020-02-03 15:25:00,135.85,135.88,135.72,135.85,30244.0,130.2216,130.2503,130.097,130.2216,30244.0
2020-02-03 15:30:00,135.86,135.86,135.67,135.68,17135.0,130.2312,130.2312,130.049,130.0586,17135.0
2020-02-03 15:35:00,135.67,135.67,135.51,135.59,32006.0,130.049,130.049,129.8957,129.9723,32006.0
2020-02-03 15:40:00,135.59,135.66,135.57,135.59,27554.0,129.9723,130.0394,129.9532,129.9723,27554.0
2020-02-03 15:45:00,135.56,135.56,135.43,135.43,31499.0,129.9436,129.9436,129.819,129.819,31499.0
2020-02-03 15:50:00,135.42,135.53,135.39,135.43,69284.0,129.8094,129.9148,129.7806,129.819,69284.0
2020-02-03 15:55:00,135.42,135.67,135.42,135.52,153050.0,129.8094,130.049,129.8094,129.9052,153050.0
2020-02-04 09:30:00,137.08,137.81,136.69,137.13,63598.0,131.4006,132.1004,131.0268,131.4485,63598.0
2020-02-04 09:35:00,137.05,137.53,136.96,137.07,17401.0,131.3719,131.832,131.2856,131.391,17401.0
2020-02-04 09:40:00,136.96,137.59,136.96,137.53,10395.0,131.2856,131.8895,131.2856,131.832,10395.0
2020-02-04 09:45:00,137.5,138.24,137.49,138.15,22205.0,131.8032,132.5126,131.7936,132.4263,22205.0
2020-02-04 09:50:00,138.22,138.39,137.77,137.77,10343.0,132.4934,132.6563,132.062,132.062,10343.0
2020-02-04 09:55:00,137.84,138.02,137.8,137.89,3320.0,132.1291,132.3017,132.0908,132.1771,3320.0
2020-02-04 10:00:00,137.88,138.05,137.61,137.66,5798.0,132.1675,132.3304,131.9087,131.9566,5798.0
2020-02-04 10:05:00,137.7,137.73,137.5,137.58,14104.0,131.9949,132.0237,131.8032,131.8799,14104.0
2020-02-04 10:10:00,137.55,137.73,137.46,137.46,17446.0,131.8511,132.0237,131.7649,131.7649,17446.0
2020-02-04 10:15:00,137.46,137.55,137.35,137.53,42353.0,131.7649,131.8511,131.6594,131.832,42353.0
2020-02-04 10:20:00,137.47,137.57,137.4,137.57,6483.0,131.7745,131.8703,131.7074,131.8703,6483.0
2020-02-04 10:25:00,137.58,137.85,137.58,137.8,11099.0,131.8799,132.1387,131.8799,132.0908,11099.0
2020-02-04 10:30:00,137.8,137.8,137.56,137.69,4814.0,132.0908,132.0908,131.8607,131.9853,4814.0
2020-02-04 10:35:00,137.72,137.94,137.71,137.94,3555.0,132.0141,132.225,132.0045,132.225,3555.0
2020-02-04 10:40:00,137.99,138.11,137.99,138.04,4113.0,132.2729,132.3879,132.2729,132.3208,4113.0
2020-02-04 10:45:00,138.04,138.1,137.95,138.1,13592.0,132.3208,132.3784,132.2346,132.3784,13592.0
2020-02-04 10:50:00,138.08,138.2,138.06,138.13,6571.0,132.3592,132.4742,132.34,132.4071,6571.0
2020-02-04 10:55:00,138.12,138.22,138.0,138.1,8693.0,132.3975,132.4934,132.2825,132.3784,8693.0
2020-02-04 11:00:00,138.11,138.18,138.06,138.08,4174.0,132.3879,132.455,132.34,132.3592,4174.0
2020-02-04 11:05:00,138.11,138.13,137.76,138.0,36368.0,132.3879,132.4071,132.0524,132.2825,36368.0
2020-02-04 11:10:00,138.03,138.07,137.96,138.0,6201.0,132.3113,132.3496,132.2442,132.2825,6201.0
2020-02-04 11:15:00,137.99,138.23,137.99,138.23,7460.0,132.2729,132.503,132.2729,132.503,7460.0
2020-02-04 11:20:00,138.23,138.27,138.1,138.13,7814.0,132.503,132.5413,132.3784,132.4071,7814.0
2020-02-04 11:25:00,138.16,138.35,138.15,138.24,10753.0,132.4359,132.618,132.4263,132.5126,10753.0
2020-02-04 11:30:00,138.19,138.45,138.16,138.42,4185.0,132.4646,132.7138,132.4359,132.6851,4185.0
2020-02-04 11:35:00,138.43,138.58,138.38,138.42,8664.0,132.6947,132.8385,132.6467,132.6851,8664.0
2020-02-04 11:40:00,138.47,138.52,138.36,138.36,5609.0,132.733,132.7809,132.6276,132.6276,5609.0
2020-02-04 11:45:00,138.41,138.83,138.4,138.77,18283.0,132.6755,133.0781,132.6659,133.0206,18283.0
2020-02-04 11:50:00,138.72,138.72,138.41,138.5,27598.0,132.9727,132.9727,132.6755,132.7618,27598.0
2020-02-04 11:55:00,138.49,138.52,138.39,138.51,4611.0,132.7522,132.7809,132.6563,132.7714,4611.0
2020-02-04 12:00:00,138.6,138.61,138.45,138.45,6073.0,132.8576,132.8672,132.7138,132.7138,6073.0
2020-02-04 12:05:00,138.46,138.48,138.39,138.46,4398.0,132.7234,132.7426,132.6563,132.7234,4398.0
2020-02-04 12:10:00,138.45,138.55,138.44,138.48,6818.0,132.7138,132.8097,132.7043,132.7426,6818.0
2020-02-04 12:15:00,138.49,138.5,138.39,138.41,6275.0,132.7522,132.7618,132.6563,132.6755,6275.0
2020-02-04 12:20:00,138.4,138.52,138.39,138.45,4184.0,132.6659,132.7809,132.6563,132.7138,4184.0
2020-02-04 12:25:00,138.43,138.52,138.39,138.5,8749.0,132.6947,132.7809,132.6563,132.7618,8749.0
2020-02-04 12:30:00,138.52,138.58,138.49,138.52,3853.0,132.7809,132.8385,132.7522,132.7809,3853.0
2020-02-04 12:35:00,138.49,138.56,138.46,138.56,4373.0,132.7522,132.8193,132.7234,132.8193,4373.0
2020-02-04 12:40:00,138.53,138.63,138.53,138.56,3349.0,132.7905,132.8864,132.7905,132.8193,3349.0
2020-02-04 12:45:00,138.6,138.63,138.53,138.53,3698.0,132.8576,132.8864,132.7905,132.7905,3698.0
2020-02-04 12:50:00,138.55,138.61,138.53,138.61,5834.0,132.8097,132.8672,132.7905,132.8672,5834.0
2020-02-04 12:55:00,138.64,138.72,138.64,138.68,7183.0,132.896,132.9727,132.896,132.9343,7183.0
2020-02-04 13:00:00,138.69,138.82,138.69,138.81,6909.0,132.9439,133.0685,132.9439,133.0589,6909.0
2020-02-04 13:05:00,138.81,138.85,138.75,138.75,5640.0,133.0589,133.0973,133.0014,133.0014,5640.0
2020-02-04 13:10:00,138.75,138.81,138.74,138.76,6064.0,133.0014,133.0589,132.9918,133.011,6064.0
2020-02-04 13:15:00,138.77,138.79,138.72,138.74,5602.0,133.0206,133.0398,132.9727,132.9918,5602.0
2020-02-04 13:20:00,138.74,138.8,138.68,138.72,4118.0,132.9918,133.0493,132.9343,132.9727,4118.0
2020-02-04 13:25:00,138.72,138.73,138.58,138.72,4760.0,132.9727,132.9822,132.8385,132.9727,4760.0
2020-02-04 13:30:00,138.73,138.85,138.71,138.85,6234.0,132.9822,133.0973,132.9631,133.0973,6234.0
2020-02-04 13:35:00,138.84,138.85,138.81,138.84,4598.0,133.0877,133.0973,133.0589,133.0877,4598.0
2020-02-04 13:40:00,138.86,138.95,138.86,138.94,2861.0,133.1069,133.1931,133.1069,133.1835,2861.0
2020-02-04 13:45:00,138.94,138.95,138.89,138.93,2656.0,133.1835,133.1931,133.1356,133.174,2656.0
2020-02-04 13:50:00,138.94,138.99,138.89,138.93,7400.0,133.1835,133.2315,133.1356,133.174,7400.0
2020-02-04 13:55:00,138.95,139.0,138.93,138.99,4182.0,133.1931,133.2411,133.174,133.2315,4182.0
2020-02-04 14:00:00,138.99,139.16,138.93,139.05,15000.0,133.2315,133.3944,133.174,133.289,15000.0
2020-02-04 14:05:00,139.06,139.22,139.06,139.09,13982.0,133.2986,133.4519,133.2986,133.3273,13982.0
2020-02-04 14:10:00,139.09,139.26,139.06,139.26,7869.0,133.3273,133.4903,133.2986,133.4903,7869.0
2020-02-04 14:15:00,139.26,139.36,139.23,139.36,6451.0,133.4903,133.5861,133.4615,133.5861,6451.0
2020-02-04 14:20:00,139.36,139.38,139.25,139.29,11206.0,133.5861,133.6053,133.4807,133.519,11206.0
2020-02-04 14:25:00,139.29,139.29,139.18,139.22,7974.0,133.519,133.519,133.4136,133.4519,7974.0
2020-02-04 14:30:00,139.2,139.37,139.19,139.36,6825.0,133.4328,133.5957,133.4232,133.5861,6825.0
2020-02-04 14:35:00,139.36,139.44,139.26,139.27,10446.0,133.5861,133.6628,133.4903,133.4999,10446.0
2020-02-04 14:40:00,139.25,139.34,139.22,139.29,19874.0,133.4807,133.567,133.4519,133.519,19874.0
2020-02-04 14:45:00,139.29,139.37,139.29,139.37,9496.0,133.519,133.5957,133.519,133.5957,9496.0
2020-02-04 14:50:00,139.37,139.37,139.21,139.21,11107.0,133.5957,133.5957,133.4424,133.4424,11107.0
2020-02-04 14:55:00,139.2,139.24,139.13,139.19,8688.0,133.4328,133.4711,133.3657,133.4232,8688.0
2020-02-04 15:00:00,139.19,139.22,139.1,139.1,13420.0,133.4232,133.4519,133.3369,133.3369,13420.0
2020-02-04 15:05:00,139.11,139.16,139.09,139.09,9424.0,133.3465,133.3944,133.3273,133.3273,9424.0
2020-02-04 15:10:00,139.09,139.13,139.04,139.13,15346.0,133.3273,133.3657,133.2794,133.3657,15346.0
2020-02-04 15:15:00,139.13,139.26,139.13,139.24,13814.0,133.3657,133.4903,133.3657,133.4711,13814.0
2020-02-04 15:20:00,139.27,139.39,139.25,139.36,14333.0,133.4999,133.6149,133.4807,133.5861,14333.0
2020-02-04 15:25:00,139.38,139.4,139.3,139.34,13528.0,133.6053,133.6245,133.5286,133.567,13528.0
2020-02-04 15:30:00,139.34,139.37,139.2,139.2,21803.0,133.567,133.5957,133.4328,133.4328,21803.0
2020-02-04 15:35:00,139.18,139.29,139.14,139.14,25494.0,133.4136,133.519,133.3753,133.3753,25494.0
2020-02-04 15:40:00,139.13,139.13,138.92,138.95,18502.0,133.3657,133.3657,133.1644,133.1931,18502.0
2020-02-04 15:45:00,138.95,139.15,138.94,139.06,30985.0,133.1931,133.3848,133.1835,133.2986,30985.0
2020-02-04 15:50:00,139.06,139.12,138.93,138.96,51935.0,133.2986,133.3561,133.174,133.2027,51935.0
2020-02-04 15:55:00,138.96,139.1,138.89,139.02,145503.0,133.2027,133.3369,133.1356,133.2602,145503.0
2020-02-05 09:30:00,139.96,140.3,139.8,140.19,44422.0,134.1613,134.4872,134.0079,134.3818,44422.0
2020-02-05 09:35:00,140.09,140.26,139.21,139.45,13744.0,134.2859,134.4489,133.4424,133.6724,13744.0
2020-02-05 09:40:00,139.45,139.66,139.11,139.28,9977.0,133.6724,133.8737,133.3465,133.5095,9977.0
2020-02-05 09:45:00,139.4,139.71,139.22,139.7,6959.0,133.6245,133.9216,133.4519,133.9121,6959.0
2020-02-05 09:50:00,139.68,139.76,139.45,139.51,8407.0,133.8929,133.9696,133.6724,133.7299,8407.0
2020-02-05 09:55:00,139.54,139.7,139.52,139.61,7899.0,133.7587,133.9121,133.7395,133.8258,7899.0
2020-02-05 10:00:00,139.7,139.96,139.58,139.73,8309.0,133.9121,134.1613,133.797,133.9408,8309.0
2020-02-05 10:05:00,139.74,139.81,139.6,139.61,4625.0,133.9504,134.0175,133.8162,133.8258,4625.0
2020-02-05 10:10:00,139.56,139.59,139.2,139.3,25039.0,133.7779,133.8066,133.4328,133.5286,25039.0
2020-02-05 10:15:00,139.3,139.34,139.16,139.31,6284.0,133.5286,133.567,133.3944,133.5382,6284.0
2020-02-05 10:20:00,139.32,139.33,139.25,139.26,5237.0,133.5478,133.5574,133.4807,133.4903,5237.0
2020-02-05 10:25:00,139.2,139.23,138.82,138.88,8874.0,133.4328,133.4615,133.0685,133.126,8874.0
2020-02-05 10:30:00,138.82,138.97,138.79,138.93,6230.0,133.0685,133.2123,133.0398,133.174,6230.0
2020-02-05 10:35:00,138.93,138.96,138.74,138.82,9790.0,133.174,133.2027,132.9918,133.0685,9790.0
2020-02-05 10:40:00,138.84,139.06,138.78,139.02,8062.0,133.0877,133.2986,133.0302,133.2602,8062.0
2020-02-05 10:45:00,139.03,139.19,139.03,139.16,14370.0,133.2698,133.4232,133.2698,133.3944,14370.0
2020-02-05 10:50:00,139.15,139.25,139.1,139.1,7677.0,133.3848,133.4807,133.3369,133.3369,7677.0
2020-02-05 10:55:00,139.09,139.29,139.09,139.19,8702.0,133.3273,133.519,133.3273,133.4232,8702.0
2020-02-05 11:00:00,139.17,139.3,139.06,139.11,5546.0,133.404,133.5286,133.2986,133.3465,5546.0
2020-02-05 11:05:00,139.08,139.09,138.52,138.52,9805.0,133.3177,133.3273,132.7809,132.7809,9805.0
2020-02-05 11:10:00,138.5,138.63,138.41,138.58,19975.0,132.7618,132.8864,132.6755,132.8385,19975.0
2020-02-05 11:15:00,138.53,138.55,138.03,138.19,22214.0,132.7905,132.8097,132.3113,132.4646,22214.0
2020-02-05 11:20:00,138.19,138.28,138.09,138.1,7116.0,132.4646,132.5509,132.3688,132.3784,7116.0
2020-02-05 11:25:00,138.1,138.1,137.91,137.97,9257.0,132.3784,132.3784,132.1962,132.2537,9257.0
2020-02-05 11:30:00,137.97,138.47,137.94,138.22,15661.0,132.2537,132.733,132.225,132.4934,15661.0
2020-02-05 11:35:00,138.21,138.22,138.01,138.07,12202.0,132.4838,132.4934,132.2921,132.3496,12202.0
2020-02-05 11:40:00,138.06,138.16,137.77,138.16,25502.0,132.34,132.4359,132.062,132.4359,25502.0
2020-02-05 11:45:00,138.26,138.45,138.17,138.45,7869.0,132.5317,132.7138,132.4455,132.7138,7869.0
2020-02-05 11:50:00,138.45,138.8,138.45,138.73,5036.0,132.7138,133.0493,132.7138,132.9822,5036.0
2020-02-05 11:55:00,138.73,138.85,138.69,138.83,5907.0,132.9822,133.0973,132.9439,133.0781,5907.0
2020-02-05 12:00:00,138.82,138.94,138.78,138.81,6129.0,133.0685,133.1835,133.0302,133.0589,6129.0
2020-02-05 12:05:00,138.84,138.98,138.81,138.97,2002.0,133.0877,133.2219,133.0589,133.2123,2002.0
2020-02-05 12:10:00,139.01,139.04,138.91,138.96,4333.0,133.2506,133.2794,133.1548,133.2027,4333.0
2020-02-05 12:15:00,139.01,139.09,138.94,139.0,5941.0,133.2506,133.3273,133.1835,133.2411,5941.0
2020-02-05 12:20:00,139.0,139.05,138.87,138.88,3205.0,133.2411,133.289,133.1164,133.126,3205.0
2020-02-05 12:25:00,138.88,138.9,138.72,138.87,4903.0,133.126,133.1452,132.9727,133.1164,4903.0
2020-02-05 12:30:00,138.84,138.99,138.79,138.93,7498.0,133.0877,133.2315,133.0398,133.174,7498.0
2020-02-05 12:35:00,138.96,138.97,138.89,138.91,4111.0,133.2027,133.2123,133.1356,133.1548,4111.0
2020-02-05 12:40:00,138.95,138.97,138.82,138.85,6680.0,133.1931,133.2123,133.0685,133.0973,6680.0
2020-02-05 12:45:00,138.85,138.87,138.76,138.79,9177.0,133.0973,133.1164,133.011,133.0398,9177.0
2020-02-05 12:50:00,138.8,138.85,138.7,138.72,15714.0,133.0493,133.0973,132.9535,132.9727,15714.0
2020-02-05 12:55:00,138.7,138.7,138.49,138.5,4505.0,132.9535,132.9535,132.7522,132.7618,4505.0
2020-02-05 13:00:00,138.48,138.55,138.46,138.49,3813.0,132.7426,132.8097,132.7234,132.7522,3813.0
2020-02-05 13:05:00,138.5,138.59,138.5,138.53,4748.0,132.7618,132.848,132.7618,132.7905,4748.0
2020-02-05 13:10:00,138.54,138.58,138.5,138.53,3693.0,132.8001,132.8385,132.7618,132.7905,3693.0
2020-02-05 13:15:00,138.55,138.55,138.39,138.39,4336.0,132.8097,132.8097,132.6563,132.6563,4336.0
2020-02-05 13:20:00,138.41,138.44,138.36,138.37,6242.0,132.6755,132.7043,132.6276,132.6372,6242.0
2020-02-05 13:25:00,138.37,138.39,138.21,138.25,11047.0,132.6372,132.6563,132.4838,132.5221,11047.0
2020-02-05 13:30:00,138.25,138.43,138.23,138.37,4738.0,132.5221,132.6947,132.503,132.6372,4738.0
2020-02-05 13:35:00,138.37,138.43,138.26,138.29,4045.0,132.6372,132.6947,132.5317,132.5605,4045.0
2020-02-05 13:40:00,138.3,138.38,138.25,138.36,3535.0,132.5701,132.6467,132.5221,132.6276,3535.0
2020-02-05 13:45:00,138.36,138.48,138.36,138.46,3034.0,132.6276,132.7426,132.6276,132.7234,3034.0
2020-02-05 13:50:00,138.44,138.49,138.4,138.44,3973.0,132.7043,132.7522,132.6659,132.7043,3973.0
2020-02-05 13:55:00,138.4,138.6,138.39,138.47,12038.0,132.6659,132.8576,132.6563,132.733,12038.0
2020-02-05 14:00:00,138.46,138.47,138.36,138.36,6240.0,132.7234,132.733,132.6276,132.6276,6240.0
2020-02-05 14:05:00,138.38,138.4,138.29,138.37,5059.0,132.6467,132.6659,132.5605,132.6372,5059.0
2020-02-05 14:10:00,138.39,138.4,138.29,138.35,7552.0,132.6563,132.6659,132.5605,132.618,7552.0
2020-02-05 14:15:00,138.34,138.46,138.33,138.4,4277.0,132.6084,132.7234,132.5988,132.6659,4277.0
2020-02-05 14:20:00,138.36,138.44,138.36,138.42,5291.0,132.6276,132.7043,132.6276,132.6851,5291.0
2020-02-05 14:25:00,138.46,138.47,138.4,138.44,5122.0,132.7234,132.733,132.6659,132.7043,5122.0
2020-02-05 14:30:00,138.43,138.44,138.21,138.27,5552.0,132.6947,132.7043,132.4838,132.5413,5552.0
2020-02-05 14:35:00,138.28,138.32,138.18,138.18,7097.0,132.5509,132.5892,132.455,132.455,7097.0
2020-02-05 14:40:00,138.18,138.18,138.04,138.04,7812.0,132.455,132.455,132.3208,132.3208,7812.0
2020-02-05 14:45:00,138.04,138.07,137.98,137.99,5908.0,132.3208,132.3496,132.2633,132.2729,5908.0
2020-02-05 14:50:00,138.0,138.12,137.99,138.07,9230.0,132.2825,132.3975,132.2729,132.3496,9230.0
2020-02-05 14:55:00,138.09,138.09,137.98,137.99,15410.0,132.3688,132.3688,132.2633,132.2729,15410.0
2020-02-05 15:00:00,138.0,138.12,137.99,138.08,12664.0,132.2825,132.3975,132.2729,132.3592,12664.0
2020-02-05 15:05:00,138.08,138.1,137.99,137.99,11288.0,132.3592,132.3784,132.2729,132.2729,11288.0
2020-02-05 15:10:00,137.99,137.99,137.85,137.91,9797.0,132.2729,132.2729,132.1387,132.1962,9797.0
2020-02-05 15:15:00,137.92,137.93,137.85,137.88,9496.0,132.2058,132.2154,132.1387,132.1675,9496.0
2020-02-05 15:20:00,137.87,137.89,137.72,137.82,20918.0,132.1579,132.1771,132.0141,132.11,20918.0
2020-02-05 15:25:00,137.81,137.87,137.77,137.8,13796.0,132.1004,132.1579,132.062,132.0908,13796.0
2020-02-05 15:30:00,137.8,137.85,137.57,137.62,18045.0,132.0908,132.1387,131.8703,131.9182,18045.0
2020-02-05 15:35:00,137.62,137.72,137.58,137.59,19895.0,131.9182,132.0141,131.8799,131.8895,19895.0
2020-02-05 15:40:00,137.58,137.81,137.58,137.81,14036.0,131.8799,132.1004,131.8799,132.1004,14036.0
2020-02-05 15:45:00,137.81,137.81,137.54,137.61,27863.0,132.1004,132.1004,131.8416,131.9087,27863.0
2020-02-05 15:50:00,137.61,137.91,137.61,137.89,33205.0,131.9087,132.1962,131.9087,132.1771,33205.0
2020-02-05 15:55:00,137.88,137.94,137.71,137.9,123851.0,132.1675,132.225,132.0045,132.1866,123851.0
2020-02-06 09:30:00,137.96,138.24,137.58,138.07,34112.0,132.2442,132.5126,131.8799,132.3496,34112.0
2020-02-06 09:35:00,138.09,138.09,137.47,137.55,31586.0,132.3688,132.3688,131.7745,131.8511,31586.0
2020-02-06 09:40:00,137.56,137.68,137.12,137.41,29233.0,131.8607,131.9758,131.439,131.7169,29233.0
2020-02-06 09:45:00,137.39,137.62,137.17,137.47,31502.0,131.6978,131.9182,131.4869,131.7745,31502.0
2020-02-06 09:50:00,137.55,137.64,137.09,137.09,15360.0,131.8511,131.9374,131.4102,131.4102,15360.0
2020-02-06 09:55:00,137.15,137.28,137.02,137.09,14437.0,131.4677,131.5923,131.3431,131.4102,14437.0
2020-02-06 10:00:00,137.04,137.09,136.87,137.09,11481.0,131.3623,131.4102,131.1993,131.4102,11481.0
2020-02-06 10:05:00,137.14,137.62,137.14,137.62,34983.0,131.4581,131.9182,131.4581,131.9182,34983.0
2020-02-06 10:10:00,137.61,138.0,137.58,137.73,22162.0,131.9087,132.2825,131.8799,132.0237,22162.0
2020-02-06 10:15:00,137.78,137.8,137.49,137.5,11220.0,132.0716,132.0908,131.7936,131.8032,11220.0
2020-02-06 10:20:00,137.49,137.52,137.3,137.38,5850.0,131.7936,131.8224,131.6115,131.6882,5850.0
2020-02-06 10:25:00,137.52,137.52,137.31,137.34,4038.0,131.8224,131.8224,131.6211,131.6498,4038.0
2020-02-06 10:30:00,137.38,137.59,137.31,137.53,7138.0,131.6882,131.8895,131.6211,131.832,7138.0
2020-02-06 10:35:00,137.5,137.65,137.5,137.64,7549.0,131.8032,131.947,131.8032,131.9374,7549.0
2020-02-06 10:40:00,137.65,137.77,137.61,137.63,10258.0,131.947,132.062,131.9087,131.9278,10258.0
2020-02-06 10:45:00,137.65,137.77,137.56,137.77,11150.0,131.947,132.062,131.8607,132.062,11150.0
2020-02-06 10:50:00,137.75,137.75,137.52,137.71,13672.0,132.0429,132.0429,131.8224,132.0045,13672.0
2020-02-06 10:55:00,137.71,137.81,137.55,137.55,8344.0,132.0045,132.1004,131.8511,131.8511,8344.0
2020-02-06 11:00:00,137.55,137.74,137.45,137.72,12455.0,131.8511,132.0333,131.7553,132.0141,12455.0
2020-02-06 11:05:00,137.73,137.81,137.59,137.59,11662.0,132.0237,132.1004,131.8895,131.8895,11662.0
2020-02-06 11:10:00,137.61,137.84,137.61,137.77,5781.0,131.9087,132.1291,131.9087,132.062,5781.0
2020-02-06 11:15:00,137.76,137.76,137.69,137.76,3398.0,132.0524,132.0524,131.9853,132.0524,3398.0
2020-02-06 11:20:00,137.74,138.01,137.72,137.99,56554.0,132.0333,132.2921,132.0141,132.2729,56554.0
2020-02-06 11:25:00,137.99,138.02,137.92,137.96,15635.0,132.2729,132.3017,132.2058,132.2442,15635.0
2020-02-06 11:30:00,137.97,138.04,137.91,137.97,12344.0,132.2537,132.3208,132.1962,132.2537,12344.0
2020-02-06 11:35:00,137.98,138.03,137.88,138.0,16116.0,132.2633,132.3113,132.1675,132.2825,16116.0
2020-02-06 11:40:00,138.0,138.01,137.82,137.96,8008.0,132.2825,132.2921,132.11,132.2442,8008.0
2020-02-06 11:45:00,138.01,138.01,137.88,137.96,6986.0,132.2921,132.2921,132.1675,132.2442,6986.0
2020-02-06 11:50:00,137.94,137.99,137.86,137.86,5189.0,132.225,132.2729,132.1483,132.1483,5189.0
2020-02-06 11:55:00,137.88,137.93,137.82,137.82,5329.0,132.1675,132.2154,132.11,132.11,5329.0
2020-02-06 12:00:00,137.82,137.96,137.79,137.92,11883.0,132.11,132.2442,132.0812,132.2058,11883.0
2020-02-06 12:05:00,137.92,138.03,137.9,138.0,8866.0,132.2058,132.3113,132.1866,132.2825,8866.0
2020-02-06 12:10:00,138.0,138.01,137.88,137.89,6742.0,132.2825,132.2921,132.1675,132.1771,6742.0
2020-02-06 12:15:00,137.9,138.0,137.9,138.0,9973.0,132.1866,132.2825,132.1866,132.2825,9973.0
2020-02-06 12:20:00,138.0,138.01,137.96,138.0,4491.0,132.2825,132.2921,132.2442,132.2825,4491.0
2020-02-06 12:25:00,138.0,138.05,137.94,138.02,13070.0,132.2825,132.3304,132.225,132.3017,13070.0
2020-02-06 12:30:00,138.01,138.11,137.98,138.02,47334.0,132.2921,132.3879,132.2633,132.3017,47334.0
2020-02-06 12:35:00,138.03,138.13,138.01,138.04,13515.0,132.3113,132.4071,132.2921,132.3208,13515.0
2020-02-06 12:40:00,138.05,138.13,138.04,138.06,13489.0,132.3304,132.4071,132.3208,132.34,13489.0
2020-02-06 12:45:00,138.06,138.14,138.0,138.09,9706.0,132.34,132.4167,132.2825,132.3688,9706.0
2020-02-06 12:50:00,138.08,138.15,138.07,138.13,11009.0,132.3592,132.4263,132.3496,132.4071,11009.0
2020-02-06 12:55:00,138.13,138.13,138.02,138.1,32355.0,132.4071,132.4071,132.3017,132.3784,32355.0
2020-02-06 13:00:00,138.12,138.36,138.07,138.36,70953.0,132.3975,132.6276,132.3496,132.6276,70953.0
2020-02-06 13:05:00,138.38,138.4,138.35,138.37,3603.0,132.6467,132.6659,132.618,132.6372,3603.0
2020-02-06 13:10:00,138.36,138.42,138.28,138.28,5206.0,132.6276,132.6851,132.5509,132.5509,5206.0
2020-02-06 13:15:00,138.28,138.29,138.15,138.15,12408.0,132.5509,132.5605,132.4263,132.4263,12408.0
2020-02-06 13:20:00,138.15,138.16,138.04,138.08,11259.0,132.4263,132.4359,132.3208,132.3592,11259.0
2020-02-06 13:25:00,138.07,138.21,138.07,138.19,47365.0,132.3496,132.4838,132.3496,132.4646,47365.0
2020-02-06 13:30:00,138.25,138.51,138.25,138.5,43922.0,132.5221,132.7714,132.5221,132.7618,43922.0
2020-02-06 13:35:00,138.48,138.52,138.37,138.46,9167.0,132.7426,132.7809,132.6372,132.7234,9167.0
2020-02-06 13:40:00,138.44,138.53,138.44,138.47,12338.0,132.7043,132.7905,132.7043,132.733,12338.0
2020-02-06 13:45:00,138.49,138.52,138.45,138.46,11069.0,132.7522,132.7809,132.7138,132.7234,11069.0
2020-02-06 13:50:00,138.46,138.49,138.43,138.49,4689.0,132.7234,132.7522,132.6947,132.7522,4689.0
2020-02-06 13:55:00,138.49,138.51,138.45,138.48,7980.0,132.7522,132.7714,132.7138,132.7426,7980.0
2020-02-06 14:00:00,138.49,138.52,138.44,138.5,8220.0,132.7522,132.7809,132.7043,132.7618,8220.0
2020-02-06 14:05:00,138.49,138.69,138.48,138.69,19153.0,132.7522,132.9439,132.7426,132.9439,19153.0
2020-02-06 14:10:00,138.69,138.91,138.69,138.89,17335.0,132.9439,133.1548,132.9439,133.1356,17335.0
2020-02-06 14:15:00,138.91,139.02,138.86,138.87,17724.0,133.1548,133.2602,133.1069,133.1164,17724.0
2020-02-06 14:20:00,138.88,138.93,138.73,138.8,20129.0,133.126,133.174,132.9822,133.0493,20129.0
2020-02-06 14:25:00,138.79,138.85,138.66,138.82,18760.0,133.0398,133.0973,132.9151,133.0685,18760.0
2020-02-06 14:30:00,138.81,138.96,138.81,138.93,11486.0,133.0589,133.2027,133.0589,133.174,11486.0
2020-02-06 14:35:00,138.93,138.93,138.76,138.79,15405.0,133.174,133.174,133.011,133.0398,15405.0
2020-02-06 14:40:00,138.78,138.81,138.57,138.58,27894.0,133.0302,133.0589,132.8289,132.8385,27894.0
2020-02-06 14:45:00,138.54,138.82,138.53,138.71,26525.0,132.8001,133.0685,132.7905,132.9631,26525.0
2020-02-06 14:50:00,138.7,138.82,138.69,138.82,17372.0,132.9535,133.0685,132.9439,133.0685,17372.0
2020-02-06 14:55:00,138.84,138.85,138.73,138.82,16180.0,133.0877,133.0973,132.9822,133.0685,16180.0
2020-02-06 15:00:00,138.83,138.9,138.82,138.86,22499.0,133.0781,133.1452,133.0685,133.1069,22499.0
2020-02-06 15:05:00,138.85,138.95,138.72,138.88,41584.0,133.0973,133.1931,132.9727,133.126,41584.0
2020-02-06 15:10:00,138.89,138.91,138.71,138.82,55107.0,133.1356,133.1548,132.9631,133.0685,55107.0
2020-02-06 15:15:00,138.82,138.92,138.79,138.9,16680.0,133.0685,133.1644,133.0398,133.1452,16680.0
2020-02-06 15:20:00,138.89,138.9,138.73,138.76,13067.0,133.1356,133.1452,132.9822,133.011,13067.0
2020-02-06 15:25:00,138.78,138.81,138.71,138.78,15126.0,133.0302,133.0589,132.9631,133.0302,15126.0
2020-02-06 15:30:00,138.78,138.9,138.7,138.89,22020.0,133.0302,133.1452,132.9535,133.1356,22020.0
2020-02-06 15:35:00,138.89,138.91,138.86,138.87,27799.0,133.1356,133.1548,133.1069,133.1164,27799.0
2020-02-06 15:40:00,138.87,138.92,138.8,138.8,17917.0,133.1164,133.1644,133.0493,133.0493,17917.0
2020-02-06 15:45:00,138.81,138.89,138.74,138.88,23822.0,133.0589,133.1356,132.9918,133.126,23822.0
2020-02-06 15:50:00,138.91,138.95,138.78,138.92,33951.0,133.1548,133.1931,133.0302,133.1644,33951.0
2020-02-06 15:55:00,138.95,139.1,138.93,139.01,113753.0,133.1931,133.3369,133.174,133.2506,113753.0
2020-02-07 09:30:00,139.05,139.16,138.2,138.42,38425.0,133.289,133.3944,132.4742,132.6851,38425.0
2020-02-07 09:35:00,138.41,138.71,138.11,138.11,6811.0,132.6755,132.9631,132.3879,132.3879,6811.0
2020-02-07 09:40:00,138.11,138.38,138.03,138.26,11831.0,132.3879,132.6467,132.3113,132.5317,11831.0
2020-02-07 09:45:00,138.29,138.31,138.21,138.3,2595.0,132.5605,132.5796,132.4838,132.5701,2595.0
2020-02-07 09:50:00,138.28,138.66,138.23,138.58,11949.0,132.5509,132.9151,132.503,132.8385,11949.0
2020-02-07 09:55:00,138.58,138.59,138.37,138.5,35914.0,132.8385,132.848,132.6372,132.7618,35914.0
2020-02-07 10:00:00,138.52,138.66,138.41,138.66,24597.0,132.7809,132.9151,132.6755,132.9151,24597.0
2020-02-07 10:05:00,138.62,138.92,138.62,138.83,9982.0,132.8768,133.1644,132.8768,133.0781,9982.0
2020-02-07 10:10:00,138.84,138.89,138.74,138.89,8462.0,133.0877,133.1356,132.9918,133.1356,8462.0
2020-02-07 10:15:00,138.88,138.88,138.5,138.61,12694.0,133.126,133.126,132.7618,132.8672,12694.0
2020-02-07 10:20:00,138.63,138.75,138.63,138.71,7721.0,132.8864,133.0014,132.8864,132.9631,7721.0
2020-02-07 10:25:00,138.71,138.8,138.53,138.8,7831.0,132.9631,133.0493,132.7905,133.0493,7831.0
2020-02-07 10:30:00,138.83,138.92,138.77,138.92,8424.0,133.0781,133.1644,133.0206,133.1644,8424.0
2020-02-07 10:35:00,138.9,138.97,138.81,138.9,12206.0,133.1452,133.2123,133.0589,133.1452,12206.0
2020-02-07 10:40:00,138.94,138.94,138.67,138.79,3626.0,133.1835,133.1835,132.9247,133.0398,3626.0
2020-02-07 10:45:00,138.81,138.92,138.79,138.92,4864.0,133.0589,133.1644,133.0398,133.1644,4864.0
2020-02-07 10:50:00,138.93,138.93,138.7,138.82,7828.0,133.174,133.174,132.9535,133.0685,7828.0
2020-02-07 10:55:00,138.78,138.92,138.78,138.8,7457.0,133.0302,133.1644,133.0302,133.0493,7457.0
2020-02-07 11:00:00,138.74,138.79,138.63,138.75,13529.0,132.9918,133.0398,132.8864,133.0014,13529.0
2020-02-07 11:05:00,138.73,138.82,138.7,138.72,5956.0,132.9822,133.0685,132.9535,132.9727,5956.0
2020-02-07 11:10:00,138.7,138.7,138.1,138.1,19836.0,132.9535,132.9535,132.3784,132.3784,19836.0
2020-02-07 11:15:00,138.07,138.29,138.07,138.22,11073.0,132.3496,132.5605,132.3496,132.4934,11073.0
2020-02-07 11:20:00,138.24,138.4,138.24,138.31,6005.0,132.5126,132.6659,132.5126,132.5796,6005.0
2020-02-07 11:25:00,138.34,138.34,138.2,138.23,5397.0,132.6084,132.6084,132.4742,132.503,5397.0
2020-02-07 11:30:00,138.26,138.35,138.2,138.32,9088.0,132.5317,132.618,132.4742,132.5892,9088.0
2020-02-07 11:35:00,138.29,138.45,138.23,138.41,8993.0,132.5605,132.7138,132.503,132.6755,8993.0
2020-02-07 11:40:00,138.43,138.48,138.38,138.48,19521.0,132.6947,132.7426,132.6467,132.7426,19521.0
2020-02-07 11:45:00,138.48,138.53,138.41,138.5,17160.0,132.7426,132.7905,132.6755,132.7618,17160.0
2020-02-07 11:50:00,138.52,138.57,138.4,138.57,16786.0,132.7809,132.8289,132.6659,132.8289,16786.0
2020-02-07 11:55:00,138.55,138.66,138.47,138.5,13146.0,132.8097,132.9151,132.733,132.7618,13146.0
2020-02-07 12:00:00,138.49,138.58,138.41,138.51,22830.0,132.7522,132.8385,132.6755,132.7714,22830.0
2020-02-07 12:05:00,138.5,138.56,138.45,138.52,15981.0,132.7618,132.8193,132.7138,132.7809,15981.0
2020-02-07 12:10:00,138.52,138.69,138.52,138.69,11483.0,132.7809,132.9439,132.7809,132.9439,11483.0
2020-02-07 12:15:00,138.68,138.68,138.48,138.61,36809.0,132.9343,132.9343,132.7426,132.8672,36809.0
2020-02-07 12:20:00,138.61,138.72,138.57,138.72,9873.0,132.8672,132.9727,132.8289,132.9727,9873.0
2020-02-07 12:25:00,138.73,138.8,138.66,138.8,5905.0,132.9822,133.0493,132.9151,133.0493,5905.0
2020-02-07 12:30:00,138.85,138.94,138.81,138.94,6254.0,133.0973,133.1835,133.0589,133.1835,6254.0
2020-02-07 12:35:00,138.96,138.96,138.79,138.88,5172.0,133.2027,133.2027,133.0398,133.126,5172.0
2020-02-07 12:40:00,138.93,139.06,138.92,139.0,7074.0,133.174,133.2986,133.1644,133.2411,7074.0
2020-02-07 12:45:00,139.02,139.04,138.97,139.03,3549.0,133.2602,133.2794,133.2123,133.2698,3549.0
2020-02-07 12:50:00,139.03,139.06,138.96,139.0,6275.0,133.2698,133.2986,133.2027,133.2411,6275.0
2020-02-07 12:55:00,139.0,139.12,138.98,139.06,5361.0,133.2411,133.3561,133.2219,133.2986,5361.0
2020-02-07 13:00:00,139.07,139.07,139.01,139.06,6464.0,133.3082,133.3082,133.2506,133.2986,6464.0
2020-02-07 13:05:00,139.06,139.06,138.97,139.01,8792.0,133.2986,133.2986,133.2123,133.2506,8792.0
2020-02-07 13:10:00,138.99,139.07,138.98,138.99,2825.0,133.2315,133.3082,133.2219,133.2315,2825.0
2020-02-07 13:15:00,138.99,139.05,138.96,138.98,3139.0,133.2315,133.289,133.2027,133.2219,3139.0
2020-02-07 13:20:00,138.96,139.04,138.93,139.01,3598.0,133.2027,133.2794,133.174,133.2506,3598.0
2020-02-07 13:25:00,139.0,139.05,138.97,139.05,85230.0,133.2411,133.289,133.2123,133.289,85230.0
2020-02-07 13:30:00,139.02,139.08,138.92,138.96,7130.0,133.2602,133.3177,133.1644,133.2027,7130.0
2020-02-07 13:35:00,138.94,139.05,138.94,138.99,17140.0,133.1835,133.289,133.1835,133.2315,17140.0
2020-02-07 13:40:00,139.02,139.06,138.98,139.01,5523.0,133.2602,133.2986,133.2219,133.2506,5523.0
2020-02-07 13:45:00,138.99,138.99,138.75,138.75,7114.0,133.2315,133.2315,133.0014,133.0014,7114.0
2020-02-07 13:50:00,138.7,138.85,138.7,138.85,11331.0,132.9535,133.0973,132.9535,133.0973,11331.0
2020-02-07 13:55:00,138.82,138.87,138.73,138.76,16725.0,133.0685,133.1164,132.9822,133.011,16725.0
2020-02-07 14:00:00,138.75,138.76,138.46,138.46,11756.0,133.0014,133.011,132.7234,132.7234,11756.0
2020-02-07 14:05:00,138.45,138.71,138.44,138.6,12735.0,132.7138,132.9631,132.7043,132.8576,12735.0
2020-02-07 14:10:00,138.59,138.76,138.48,138.48,9098.0,132.848,133.011,132.7426,132.7426,9098.0
2020-02-07 14:15:00,138.48,138.57,138.45,138.49,6427.0,132.7426,132.8289,132.7138,132.7522,6427.0
2020-02-07 14:20:00,138.46,138.53,138.33,138.33,15065.0,132.7234,132.7905,132.5988,132.5988,15065.0
2020-02-07 14:25:00,138.32,138.48,138.3,138.44,7343.0,132.5892,132.7426,132.5701,132.7043,7343.0
2020-02-07 14:30:00,138.5,138.68,138.49,138.61,5131.0,132.7618,132.9343,132.7522,132.8672,5131.0
2020-02-07 14:35:00,138.63,138.7,138.62,138.64,5432.0,132.8864,132.9535,132.8768,132.896,5432.0
2020-02-07 14:40:00,138.59,138.71,138.51,138.69,9046.0,132.848,132.9631,132.7714,132.9439,9046.0
2020-02-07 14:45:00,138.72,138.73,138.56,138.56,10879.0,132.9727,132.9822,132.8193,132.8193,10879.0
2020-02-07 14:50:00,138.56,138.61,138.51,138.59,6044.0,132.8193,132.8672,132.7714,132.848,6044.0
2020-02-07 14:55:00,138.61,138.68,138.53,138.65,14717.0,132.8672,132.9343,132.7905,132.9056,14717.0
2020-02-07 15:00:00,138.67,138.75,138.64,138.65,10448.0,132.9247,133.0014,132.896,132.9056,10448.0
2020-02-07 15:05:00,138.64,138.84,138.58,138.74,61626.0,132.896,133.0877,132.8385,132.9918,61626.0
2020-02-07 15:10:00,138.74,138.77,138.68,138.77,7603.0,132.9918,133.0206,132.9343,133.0206,7603.0
2020-02-07 15:15:00,138.75,138.81,138.73,138.78,9644.0,133.0014,133.0589,132.9822,133.0302,9644.0
2020-02-07 15:20:00,138.78,138.78,138.57,138.59,7533.0,133.0302,133.0302,132.8289,132.848,7533.0
2020-02-07 15:25:00,138.59,138.67,138.49,138.63,15214.0,132.848,132.9247,132.7522,132.8864,15214.0
2020-02-07 15:30:00,138.63,138.76,138.63,138.75,11250.0,132.8864,133.011,132.8864,133.0014,11250.0
2020-02-07 15:35:00,138.74,138.75,138.67,138.73,17164.0,132.9918,133.0014,132.9247,132.9822,17164.0
2020-02-07 15:40:00,138.76,138.87,138.7,138.86,10239.0,133.011,133.1164,132.9535,133.1069,10239.0
2020-02-07 15:45:00,138.88,138.95,138.86,138.92,67460.0,133.126,133.1931,133.1069,133.1644,67460.0
2020-02-07 15:50:00,138.93,139.05,138.81,138.82,54117.0,133.174,133.289,133.0589,133.0685,54117.0
2020-02-07 15:55:00,138.81,138.99,138.77,138.84,67966.0,133.0589,133.2315,133.0206,133.0877,67966.0
2020-02-10 09:30:00,138.62,138.89,138.35,138.8,46733.0,132.8768,133.1356,132.618,133.0493,46733.0
2020-02-10 09:35:00,138.98,139.13,138.82,139.09,36139.0,133.2219,133.3657,133.0685,133.3273,36139.0
2020-02-10 09:40:00,139.07,139.29,138.92,139.13,25816.0,133.3082,133.519,133.1644,133.3657,25816.0
2020-02-10 09:45:00,139.18,139.62,139.13,139.18,106153.0,133.4136,133.8354,133.3657,133.4136,106153.0
2020-02-10 09:50:00,139.11,139.46,139.06,139.12,26827.0,133.3465,133.682,133.2986,133.3561,26827.0
2020-02-10 09:55:00,139.1,139.34,138.98,139.06,28269.0,133.3369,133.567,133.2219,133.2986,28269.0
2020-02-10 10:00:00,139.05,139.26,138.94,139.22,13287.0,133.289,133.4903,133.1835,133.4519,13287.0
2020-02-10 10:05:00,139.23,139.32,139.11,139.12,4942.0,133.4615,133.5478,133.3465,133.3561,4942.0
2020-02-10 10:10:00,139.17,139.28,139.04,139.12,9986.0,133.404,133.5095,133.2794,133.3561,9986.0
2020-02-10 10:15:00,139.09,139.35,139.09,139.31,8864.0,133.3273,133.5766,133.3273,133.5382,8864.0
2020-02-10 10:20:00,139.3,139.4,139.12,139.22,16409.0,133.5286,133.6245,133.3561,133.4519,16409.0
2020-02-10 10:25:00,139.2,139.29,139.16,139.22,5683.0,133.4328,133.519,133.3944,133.4519,5683.0
2020-02-10 10:30:00,139.27,139.41,139.25,139.41,10063.0,133.4999,133.6341,133.4807,133.6341,10063.0
2020-02-10 10:35:00,139.39,139.59,139.29,139.55,12820.0,133.6149,133.8066,133.519,133.7683,12820.0
2020-02-10 10:40:00,139.58,139.75,139.52,139.67,10383.0,133.797,133.96,133.7395,133.8833,10383.0
2020-02-10 10:45:00,139.69,139.89,139.69,139.87,8716.0,133.9025,134.0942,133.9025,134.075,8716.0
2020-02-10 10:50:00,139.85,139.93,139.77,139.84,9791.0,134.0558,134.1325,133.9792,134.0463,9791.0
2020-02-10 10:55:00,139.84,139.85,139.62,139.65,12398.0,134.0463,134.0558,133.8354,133.8641,12398.0
2020-02-10 11:00:00,139.62,139.75,139.56,139.72,8344.0,133.8354,133.96,133.7779,133.9312,8344.0
2020-02-10 11:05:00,139.72,139.72,139.61,139.65,6848.0,133.9312,133.9312,133.8258,133.8641,6848.0
2020-02-10 11:10:00,139.63,139.75,139.62,139.75,8600.0,133.845,133.96,133.8354,133.96,8600.0
2020-02-10 11:15:00,139.74,139.93,139.72,139.9,9952.0,133.9504,134.1325,133.9312,134.1038,9952.0
2020-02-10 11:20:00,139.93,140.12,139.91,140.08,6918.0,134.1325,134.3147,134.1134,134.2763,6918.0
2020-02-10 11:25:00,140.11,140.45,140.11,140.43,19159.0,134.3051,134.631,134.3051,134.6118,19159.0
2020-02-10 11:30:00,140.44,140.96,140.4,140.64,23681.0,134.6214,135.1199,134.5831,134.8131,23681.0
2020-02-10 11:35:00,140.66,141.0,140.61,140.92,20241.0,134.8323,135.1582,134.7844,135.0815,20241.0
2020-02-10 11:40:00,140.88,141.18,140.84,141.16,15099.0,135.0432,135.3307,135.0048,135.3116,15099.0
2020-02-10 11:45:00,141.17,141.41,141.14,141.38,13724.0,135.3212,135.5512,135.2924,135.5225,13724.0
2020-02-10 11:50:00,141.38,141.51,141.33,141.47,23429.0,135.5225,135.6471,135.4745,135.6087,23429.0
2020-02-10 11:55:00,141.44,141.58,141.44,141.56,26603.0,135.58,135.7142,135.58,135.695,26603.0
2020-02-10 12:00:00,141.58,141.64,141.43,141.56,21928.0,135.7142,135.7717,135.5704,135.695,21928.0
2020-02-10 12:05:00,141.59,141.71,141.54,141.65,37570.0,135.7238,135.8388,135.6758,135.7813,37570.0
2020-02-10 12:10:00,141.66,141.77,141.63,141.74,9621.0,135.7909,135.8963,135.7621,135.8675,9621.0
2020-02-10 12:15:00,141.74,141.77,141.58,141.76,15925.0,135.8675,135.8963,135.7142,135.8867,15925.0
2020-02-10 12:20:00,141.74,141.74,141.58,141.64,19027.0,135.8675,135.8675,135.7142,135.7717,19027.0
2020-02-10 12:25:00,141.66,141.7,141.46,141.64,14449.0,135.7909,135.8292,135.5991,135.7717,14449.0
2020-02-10 12:30:00,141.63,141.72,141.58,141.61,6824.0,135.7621,135.8484,135.7142,135.7429,6824.0
2020-02-10 12:35:00,141.61,141.75,141.59,141.67,15020.0,135.7429,135.8771,135.7238,135.8004,15020.0
2020-02-10 12:40:00,141.67,141.77,141.64,141.64,9108.0,135.8004,135.8963,135.7717,135.7717,9108.0
2020-02-10 12:45:00,141.65,141.73,141.62,141.65,5746.0,135.7813,135.858,135.7525,135.7813,5746.0
2020-02-10 12:50:00,141.66,141.66,141.58,141.64,5464.0,135.7909,135.7909,135.7142,135.7717,5464.0
2020-02-10 12:55:00,141.62,141.7,141.5,141.55,17108.0,135.7525,135.8292,135.6375,135.6854,17108.0
2020-02-10 13:00:00,141.55,141.63,141.5,141.57,10305.0,135.6854,135.7621,135.6375,135.7046,10305.0
2020-02-10 13:05:00,141.57,141.59,141.49,141.56,7320.0,135.7046,135.7238,135.6279,135.695,7320.0
2020-02-10 13:10:00,141.57,141.59,141.53,141.55,4902.0,135.7046,135.7238,135.6662,135.6854,4902.0
2020-02-10 13:15:00,141.55,141.57,141.47,141.5,9268.0,135.6854,135.7046,135.6087,135.6375,9268.0
2020-02-10 13:20:00,141.5,141.57,141.47,141.51,7590.0,135.6375,135.7046,135.6087,135.6471,7590.0
2020-02-10 13:25:00,141.5,141.52,141.46,141.48,7765.0,135.6375,135.6567,135.5991,135.6183,7765.0
2020-02-10 13:30:00,141.48,141.56,141.48,141.54,9092.0,135.6183,135.695,135.6183,135.6758,9092.0
2020-02-10 13:35:00,141.55,141.55,141.48,141.5,6442.0,135.6854,135.6854,135.6183,135.6375,6442.0
2020-02-10 13:40:00,141.5,141.57,141.48,141.53,7012.0,135.6375,135.7046,135.6183,135.6662,7012.0
2020-02-10 13:45:00,141.53,141.56,141.38,141.5,11262.0,135.6662,135.695,135.5225,135.6375,11262.0
2020-02-10 13:50:00,141.49,141.73,141.49,141.63,25475.0,135.6279,135.858,135.6279,135.7621,25475.0
2020-02-10 13:55:00,141.63,141.63,141.54,141.55,6298.0,135.7621,135.7621,135.6758,135.6854,6298.0
2020-02-10 14:00:00,141.54,141.77,141.52,141.75,20536.0,135.6758,135.8963,135.6567,135.8771,20536.0
2020-02-10 14:05:00,141.73,141.91,141.73,141.87,15047.0,135.858,136.0305,135.858,135.9922,15047.0
2020-02-10 14:10:00,141.87,141.98,141.85,141.95,17759.0,135.9922,136.0976,135.973,136.0688,17759.0
2020-02-10 14:15:00,141.97,142.08,141.96,142.03,16493.0,136.088,136.1935,136.0784,136.1455,16493.0
2020-02-10 14:20:00,142.04,142.13,142.02,142.13,14487.0,136.1551,136.2414,136.1359,136.2414,14487.0
2020-02-10 14:25:00,142.13,142.27,142.1,142.26,12274.0,136.2414,136.3756,136.2126,136.366,12274.0
2020-02-10 14:30:00,142.28,142.43,142.22,142.43,17974.0,136.3852,136.529,136.3277,136.529,17974.0
2020-02-10 14:35:00,142.43,142.54,142.36,142.51,28891.0,136.529,136.6344,136.4619,136.6056,28891.0
2020-02-10 14:40:00,142.5,142.57,142.43,142.53,20887.0,136.5961,136.6632,136.529,136.6248,20887.0
2020-02-10 14:45:00,142.53,142.56,142.29,142.35,11716.0,136.6248,136.6536,136.3948,136.4523,11716.0
2020-02-10 14:50:00,142.36,142.48,142.31,142.46,12752.0,136.4619,136.5769,136.4139,136.5577,12752.0
2020-02-10 14:55:00,142.46,142.59,142.4,142.5,36110.0,136.5577,136.6823,136.5002,136.5961,36110.0
2020-02-10 15:00:00,142.47,142.55,142.36,142.5,48826.0,136.5673,136.644,136.4619,136.5961,48826.0
2020-02-10 15:05:00,142.49,142.56,142.37,142.54,24813.0,136.5865,136.6536,136.4714,136.6344,24813.0
2020-02-10 15:10:00,142.53,142.54,142.45,142.54,22641.0,136.6248,136.6344,136.5481,136.6344,22641.0
2020-02-10 15:15:00,142.57,142.61,142.48,142.5,17100.0,136.6632,136.7015,136.5769,136.5961,17100.0
2020-02-10 15:20:00,142.5,142.59,142.49,142.53,18897.0,136.5961,136.6823,136.5865,136.6248,18897.0
2020-02-10 15:25:00,142.55,142.56,142.49,142.52,25215.0,136.644,136.6536,136.5865,136.6152,25215.0
2020-02-10 15:30:00,142.53,142.57,142.23,142.26,29174.0,136.6248,136.6632,136.3372,136.366,29174.0
2020-02-10 15:35:00,142.26,142.27,142.18,142.2,18691.0,136.366,136.3756,136.2893,136.3085,18691.0
2020-02-10 15:40:00,142.19,142.26,142.16,142.18,16605.0,136.2989,136.366,136.2701,136.2893,16605.0
2020-02-10 15:45:00,142.18,142.47,142.17,142.43,41797.0,136.2893,136.5673,136.2797,136.529,41797.0
2020-02-10 15:50:00,142.41,142.54,142.35,142.49,63285.0,136.5098,136.6344,136.4523,136.5865,63285.0
2020-02-10 15:55:00,142.5,142.74,142.47,142.55,172558.0,136.5961,136.8261,136.5673,136.644,172558.0
2020-02-11 09:30:00,143.4,144.32,143.26,143.47,73108.0,137.4588,138.3406,137.3246,137.5259,73108.0
2020-02-11 09:35:00,143.53,143.84,143.22,143.33,22031.0,137.5834,137.8805,137.2862,137.3917,22031.0
2020-02-11 09:40:00,143.29,143.47,142.88,142.92,32816.0,137.3533,137.5259,136.9603,136.9987,32816.0
2020-02-11 09:45:00,142.94,143.06,142.67,142.83,24100.0,137.0178,137.1329,136.759,136.9124,24100.0
2020-02-11 09:50:00,142.85,143.16,142.65,142.81,20223.0,136.9316,137.2287,136.7398,136.8932,20223.0
2020-02-11 09:55:00,142.78,142.99,142.66,142.92,18955.0,136.8645,137.0658,136.7494,136.9987,18955.0
2020-02-11 10:00:00,143.02,143.03,142.68,142.82,16346.0,137.0945,137.1041,136.7686,136.9028,16346.0
2020-02-11 10:05:00,142.83,143.14,142.75,143.09,11516.0,136.9124,137.2095,136.8357,137.1616,11516.0
2020-02-11 10:10:00,143.1,143.11,142.95,143.09,14228.0,137.1712,137.1808,137.0274,137.1616,14228.0
2020-02-11 10:15:00,143.07,143.24,143.02,143.08,14075.0,137.1424,137.3054,137.0945,137.152,14075.0
2020-02-11 10:20:00,143.07,143.29,143.07,143.22,13923.0,137.1424,137.3533,137.1424,137.2862,13923.0
2020-02-11 10:25:00,143.23,143.56,143.2,143.5,27991.0,137.2958,137.6121,137.2671,137.5546,27991.0
2020-02-11 10:30:00,143.5,143.59,143.34,143.35,14807.0,137.5546,137.6409,137.4013,137.4108,14807.0
2020-02-11 10:35:00,143.35,143.44,143.35,143.44,21367.0,137.4108,137.4971,137.4108,137.4971,21367.0
2020-02-11 10:40:00,143.44,143.52,143.4,143.47,14315.0,137.4971,137.5738,137.4588,137.5259,14315.0
2020-02-11 10:45:00,143.47,143.55,143.24,143.3,18171.0,137.5259,137.6026,137.3054,137.3629,18171.0
2020-02-11 10:50:00,143.31,143.35,143.16,143.18,16259.0,137.3725,137.4108,137.2287,137.2479,16259.0
2020-02-11 10:55:00,143.16,143.29,143.16,143.27,14528.0,137.2287,137.3533,137.2287,137.3342,14528.0
2020-02-11 11:00:00,143.27,143.42,143.19,143.27,43217.0,137.3342,137.4779,137.2575,137.3342,43217.0
2020-02-11 11:05:00,143.25,143.74,143.24,143.71,13533.0,137.315,137.7847,137.3054,137.7559,13533.0
2020-02-11 11:10:00,143.73,143.78,143.61,143.77,21971.0,137.7751,137.823,137.6601,137.8134,21971.0
2020-02-11 11:15:00,143.76,143.88,143.71,143.8,26781.0,137.8038,137.9189,137.7559,137.8422,26781.0
2020-02-11 11:20:00,143.81,143.83,143.69,143.73,20126.0,137.8518,137.8709,137.7368,137.7751,20126.0
2020-02-11 11:25:00,143.71,143.82,143.71,143.8,11793.0,137.7559,137.8614,137.7559,137.8422,11793.0
2020-02-11 11:30:00,143.78,143.86,143.63,143.69,13721.0,137.823,137.8997,137.6792,137.7368,13721.0
2020-02-11 11:35:00,143.7,143.74,143.59,143.65,26391.0,137.7463,137.7847,137.6409,137.6984,26391.0
2020-02-11 11:40:00,143.66,143.78,143.57,143.78,30197.0,137.708,137.823,137.6217,137.823,30197.0
2020-02-11 11:45:00,143.8,143.88,143.7,143.8,16246.0,137.8422,137.9189,137.7463,137.8422,16246.0
2020-02-11 11:50:00,143.8,143.96,143.73,143.95,40134.0,137.8422,137.9956,137.7751,137.986,40134.0
2020-02-11 11:55:00,143.94,144.04,143.93,143.99,20944.0,137.9764,138.0722,137.9668,138.0243,20944.0
2020-02-11 12:00:00,144.0,144.11,143.99,144.11,26736.0,138.0339,138.1393,138.0243,138.1393,26736.0
2020-02-11 12:05:00,144.11,144.21,144.08,144.16,20314.0,138.1393,138.2352,138.1106,138.1873,20314.0
2020-02-11 12:10:00,144.16,144.19,144.08,144.12,10519.0,138.1873,138.216,138.1106,138.1489,10519.0
2020-02-11 12:15:00,144.1,144.17,144.09,144.1,5773.0,138.1298,138.1969,138.1202,138.1298,5773.0
2020-02-11 12:20:00,144.07,144.14,144.02,144.12,19448.0,138.101,138.1681,138.0531,138.1489,19448.0
2020-02-11 12:25:00,144.12,144.17,143.99,144.11,9335.0,138.1489,138.1969,138.0243,138.1393,9335.0
2020-02-11 12:30:00,144.12,144.17,144.07,144.15,19456.0,138.1489,138.1969,138.101,138.1777,19456.0
2020-02-11 12:35:00,144.13,144.26,144.05,144.23,33546.0,138.1585,138.2831,138.0818,138.2544,33546.0
2020-02-11 12:40:00,144.23,144.26,144.15,144.18,16272.0,138.2544,138.2831,138.1777,138.2064,16272.0
2020-02-11 12:45:00,144.17,144.25,144.09,144.13,27942.0,138.1969,138.2735,138.1202,138.1585,27942.0
2020-02-11 12:50:00,144.14,144.25,144.13,144.25,23550.0,138.1681,138.2735,138.1585,138.2735,23550.0
2020-02-11 12:55:00,144.22,144.29,144.18,144.27,12624.0,138.2448,138.3119,138.2064,138.2927,12624.0
2020-02-11 13:00:00,144.27,144.34,144.21,144.32,12046.0,138.2927,138.3598,138.2352,138.3406,12046.0
2020-02-11 13:05:00,144.33,144.33,144.16,144.28,13804.0,138.3502,138.3502,138.1873,138.3023,13804.0
2020-02-11 13:10:00,144.26,144.33,144.23,144.31,11634.0,138.2831,138.3502,138.2544,138.3311,11634.0
2020-02-11 13:15:00,144.31,144.35,144.27,144.28,6613.0,138.3311,138.3694,138.2927,138.3023,6613.0
2020-02-11 13:20:00,144.26,144.32,144.24,144.3,10734.0,138.2831,138.3406,138.264,138.3215,10734.0
2020-02-11 13:25:00,144.29,144.29,144.18,144.22,6054.0,138.3119,138.3119,138.2064,138.2448,6054.0
2020-02-11 13:30:00,144.21,144.29,144.12,144.13,14203.0,138.2352,138.3119,138.1489,138.1585,14203.0
2020-02-11 13:35:00,144.14,144.22,143.97,144.0,9472.0,138.1681,138.2448,138.0051,138.0339,9472.0
2020-02-11 13:40:00,143.96,143.98,143.7,143.75,11914.0,137.9956,138.0147,137.7463,137.7943,11914.0
2020-02-11 13:45:00,143.73,143.76,143.49,143.53,8734.0,137.7751,137.8038,137.545,137.5834,8734.0
2020-02-11 13:50:00,143.53,143.55,143.33,143.34,8497.0,137.5834,137.6026,137.3917,137.4013,8497.0
2020-02-11 13:55:00,143.34,143.58,143.34,143.56,11708.0,137.4013,137.6313,137.4013,137.6121,11708.0
2020-02-11 14:00:00,143.55,143.62,143.47,143.6,14614.0,137.6026,137.6697,137.5259,137.6505,14614.0
2020-02-11 14:05:00,143.63,143.8,143.61,143.8,20991.0,137.6792,137.8422,137.6601,137.8422,20991.0
2020-02-11 14:10:00,143.79,143.84,143.72,143.84,12649.0,137.8326,137.8805,137.7655,137.8805,12649.0
2020-02-11 14:15:00,143.85,143.86,143.71,143.8,17906.0,137.8901,137.8997,137.7559,137.8422,17906.0
2020-02-11 14:20:00,143.78,143.83,143.67,143.72,16653.0,137.823,137.8709,137.7176,137.7655,16653.0
2020-02-11 14:25:00,143.73,143.82,143.7,143.77,21636.0,137.7751,137.8614,137.7463,137.8134,21636.0
2020-02-11 14:30:00,143.77,144.01,143.77,143.96,34418.0,137.8134,138.0435,137.8134,137.9956,34418.0
2020-02-11 14:35:00,143.96,144.05,143.93,143.99,16198.0,137.9956,138.0818,137.9668,138.0243,16198.0
2020-02-11 14:40:00,143.98,144.08,143.96,144.05,8238.0,138.0147,138.1106,137.9956,138.0818,8238.0
2020-02-11 14:45:00,144.04,144.08,143.85,143.92,16063.0,138.0722,138.1106,137.8901,137.9572,16063.0
2020-02-11 14:50:00,143.92,144.05,143.89,144.01,32342.0,137.9572,138.0818,137.9285,138.0435,32342.0
2020-02-11 14:55:00,144.04,144.05,143.92,144.0,11412.0,138.0722,138.0818,137.9572,138.0339,11412.0
2020-02-11 15:00:00,144.03,144.12,143.91,143.94,21913.0,138.0627,138.1489,137.9476,137.9764,21913.0
2020-02-11 15:05:00,143.93,144.01,143.84,143.91,22391.0,137.9668,138.0435,137.8805,137.9476,22391.0
2020-02-11 15:10:00,143.9,143.92,143.78,143.8,16892.0,137.938,137.9572,137.823,137.8422,16892.0
2020-02-11 15:15:00,143.8,143.91,143.77,143.83,10031.0,137.8422,137.9476,137.8134,137.8709,10031.0
2020-02-11 15:20:00,143.81,143.91,143.79,143.9,10531.0,137.8518,137.9476,137.8326,137.938,10531.0
2020-02-11 15:25:00,143.91,143.92,143.83,143.9,10730.0,137.9476,137.9572,137.8709,137.938,10730.0
2020-02-11 15:30:00,143.91,143.96,143.79,143.81,14576.0,137.9476,137.9956,137.8326,137.8518,14576.0
2020-02-11 15:35:00,143.81,143.92,143.8,143.86,14789.0,137.8518,137.9572,137.8422,137.8997,14789.0
2020-02-11 15:40:00,143.85,143.93,143.85,143.9,15501.0,137.8901,137.9668,137.8901,137.938,15501.0
2020-02-11 15:45:00,143.88,143.97,143.88,143.89,20012.0,137.9189,138.0051,137.9189,137.9285,20012.0
2020-02-11 15:50:00,143.87,144.3,143.83,144.24,48486.0,137.9093,138.3215,137.8709,138.264,48486.0
2020-02-11 15:55:00,144.24,144.31,143.95,144.03,126845.0,138.264,138.3311,137.986,138.0627,126845.0
2020-02-12 09:30:00,143.68,144.0,142.43,142.97,64171.0,137.7272,138.0339,136.529,137.0466,64171.0
2020-02-12 09:35:00,142.94,143.44,142.94,143.31,14535.0,137.0178,137.4971,137.0178,137.3725,14535.0
2020-02-12 09:40:00,143.31,143.64,142.86,142.86,18268.0,137.3725,137.6888,136.9411,136.9411,18268.0
2020-02-12 09:45:00,142.95,143.11,142.82,143.0,9672.0,137.0274,137.1808,136.9028,137.0753,9672.0
2020-02-12 09:50:00,143.06,143.18,142.66,143.1,26236.0,137.1329,137.2479,136.7494,137.1712,26236.0
2020-02-12 09:55:00,143.13,143.44,142.95,143.44,11150.0,137.2,137.4971,137.0274,137.4971,11150.0
2020-02-12 10:00:00,143.38,143.62,143.34,143.54,7125.0,137.4396,137.6697,137.4013,137.593,7125.0
2020-02-12 10:05:00,143.57,143.75,143.5,143.66,10516.0,137.6217,137.7943,137.5546,137.708,10516.0
2020-02-12 10:10:00,143.64,143.74,143.56,143.68,6367.0,137.6888,137.7847,137.6121,137.7272,6367.0
2020-02-12 10:15:00,143.7,143.8,143.69,143.8,6151.0,137.7463,137.8422,137.7368,137.8422,6151.0
2020-02-12 10:20:00,143.77,143.8,143.68,143.76,9465.0,137.8134,137.8422,137.7272,137.8038,9465.0
2020-02-12 10:25:00,143.77,143.98,143.74,143.94,9695.0,137.8134,138.0147,137.7847,137.9764,9695.0
2020-02-12 10:30:00,143.94,144.01,143.81,143.85,19532.0,137.9764,138.0435,137.8518,137.8901,19532.0
2020-02-12 10:35:00,143.87,143.88,143.69,143.78,10257.0,137.9093,137.9189,137.7368,137.823,10257.0
2020-02-12 10:40:00,143.75,143.82,143.63,143.66,13108.0,137.7943,137.8614,137.6792,137.708,13108.0
2020-02-12 10:45:00,143.66,143.78,143.66,143.76,7024.0,137.708,137.823,137.708,137.8038,7024.0
2020-02-12 10:50:00,143.74,143.82,143.69,143.7,16241.0,137.7847,137.8614,137.7368,137.7463,16241.0
2020-02-12 10:55:00,143.72,143.76,143.57,143.59,17117.0,137.7655,137.8038,137.6217,137.6409,17117.0
2020-02-12 11:00:00,143.64,143.7,143.59,143.66,9839.0,137.6888,137.7463,137.6409,137.708,9839.0
2020-02-12 11:05:00,143.67,144.0,143.67,144.0,6965.0,137.7176,138.0339,137.7176,138.0339,6965.0
2020-02-12 11:10:00,143.98,143.99,143.9,143.91,9103.0,138.0147,138.0243,137.938,137.9476,9103.0
2020-02-12 11:15:00,143.91,143.91,143.64,143.72,9441.0,137.9476,137.9476,137.6888,137.7655,9441.0
2020-02-12 11:20:00,143.73,143.78,143.66,143.78,9112.0,137.7751,137.823,137.708,137.823,9112.0
2020-02-12 11:25:00,143.82,143.88,143.75,143.88,6131.0,137.8614,137.9189,137.7943,137.9189,6131.0
2020-02-12 11:30:00,143.88,143.97,143.78,143.94,9827.0,137.9189,138.0051,137.823,137.9764,9827.0
2020-02-12 11:35:00,143.94,143.98,143.81,143.96,7754.0,137.9764,138.0147,137.8518,137.9956,7754.0
2020-02-12 11:40:00,143.97,144.23,143.94,144.23,9927.0,138.0051,138.2544,137.9764,138.2544,9927.0
2020-02-12 11:45:00,144.25,144.46,144.17,144.46,13444.0,138.2735,138.4748,138.1969,138.4748,13444.0
2020-02-12 11:50:00,144.42,144.42,144.17,144.17,7270.0,138.4365,138.4365,138.1969,138.1969,7270.0
2020-02-12 11:55:00,144.16,144.16,144.0,144.0,7498.0,138.1873,138.1873,138.0339,138.0339,7498.0
2020-02-12 12:00:00,143.99,144.03,143.86,143.87,12185.0,138.0243,138.0627,137.8997,137.9093,12185.0
2020-02-12 12:05:00,143.89,143.92,143.74,143.74,7016.0,137.9285,137.9572,137.7847,137.7847,7016.0
2020-02-12 12:10:00,143.79,143.79,143.61,143.63,6767.0,137.8326,137.8326,137.6601,137.6792,6767.0
2020-02-12 12:15:00,143.63,143.74,143.53,143.53,13454.0,137.6792,137.7847,137.5834,137.5834,13454.0
2020-02-12 12:20:00,143.55,143.58,143.42,143.47,17758.0,137.6026,137.6313,137.4779,137.5259,17758.0
2020-02-12 12:25:00,143.49,143.57,143.47,143.54,10255.0,137.545,137.6217,137.5259,137.593,10255.0
2020-02-12 12:30:00,143.53,143.61,143.5,143.58,8107.0,137.5834,137.6601,137.5546,137.6313,8107.0
2020-02-12 12:35:00,143.6,143.6,143.53,143.54,8937.0,137.6505,137.6505,137.5834,137.593,8937.0
2020-02-12 12:40:00,143.56,143.6,143.5,143.52,7493.0,137.6121,137.6505,137.5546,137.5738,7493.0
2020-02-12 12:45:00,143.52,143.53,143.4,143.42,15595.0,137.5738,137.5834,137.4588,137.4779,15595.0
2020-02-12 12:50:00,143.42,143.42,143.29,143.29,11758.0,137.4779,137.4779,137.3533,137.3533,11758.0
2020-02-12 12:55:00,143.3,143.36,143.24,143.33,11260.0,137.3629,137.4204,137.3054,137.3917,11260.0
2020-02-12 13:00:00,143.36,143.37,143.05,143.06,11183.0,137.4204,137.43,137.1233,137.1329,11183.0
2020-02-12 13:05:00,143.06,143.08,142.86,142.89,25384.0,137.1329,137.152,136.9411,136.9699,25384.0
2020-02-12 13:10:00,142.81,142.87,142.77,142.78,9370.0,136.8932,136.9507,136.8549,136.8645,9370.0
2020-02-12 13:15:00,142.76,142.83,142.7,142.74,8918.0,136.8453,136.9124,136.7878,136.8261,8918.0
2020-02-12 13:20:00,142.74,142.78,142.63,142.68,16351.0,136.8261,136.8645,136.7207,136.7686,16351.0
2020-02-12 13:25:00,142.68,142.81,142.67,142.79,11183.0,136.7686,136.8932,136.759,136.874,11183.0
2020-02-12 13:30:00,142.79,142.88,142.65,142.67,28977.0,136.874,136.9603,136.7398,136.759,28977.0
2020-02-12 13:35:00,142.65,142.9,142.62,142.9,54591.0,136.7398,136.9795,136.7111,136.9795,54591.0
2020-02-12 13:40:00,142.94,143.16,142.91,143.12,7324.0,137.0178,137.2287,136.9891,137.1904,7324.0
2020-02-12 13:45:00,143.09,143.09,142.96,143.03,12039.0,137.1616,137.1616,137.037,137.1041,12039.0
2020-02-12 13:50:00,143.03,143.06,142.87,142.88,9515.0,137.1041,137.1329,136.9507,136.9603,9515.0
2020-02-12 13:55:00,142.9,142.95,142.87,142.88,6361.0,136.9795,137.0274,136.9507,136.9603,6361.0
2020-02-12 14:00:00,142.9,142.91,142.77,142.78,6869.0,136.9795,136.9891,136.8549,136.8645,6869.0
2020-02-12 14:05:00,142.77,142.91,142.77,142.9,7850.0,136.8549,136.9891,136.8549,136.9795,7850.0
2020-02-12 14:10:00,142.92,142.93,142.83,142.84,7205.0,136.9987,137.0082,136.9124,136.922,7205.0
2020-02-12 14:15:00,142.84,142.91,142.76,142.87,17944.0,136.922,136.9891,136.8453,136.9507,17944.0
2020-02-12 14:20:00,142.86,142.89,142.8,142.89,7004.0,136.9411,136.9699,136.8836,136.9699,7004.0
2020-02-12 14:25:00,142.93,142.98,142.88,142.89,9441.0,137.0082,137.0562,136.9603,136.9699,9441.0
2020-02-12 14:30:00,142.89,143.08,142.88,143.08,9199.0,136.9699,137.152,136.9603,137.152,9199.0
2020-02-12 14:35:00,143.08,143.15,143.04,143.14,6908.0,137.152,137.2191,137.1137,137.2095,6908.0
2020-02-12 14:40:00,143.15,143.18,143.02,143.03,9639.0,137.2191,137.2479,137.0945,137.1041,9639.0
2020-02-12 14:45:00,143.02,143.16,143.0,143.16,5757.0,137.0945,137.2287,137.0753,137.2287,5757.0
2020-02-12 14:50:00,143.14,143.22,143.11,143.11,9147.0,137.2095,137.2862,137.1808,137.1808,9147.0
2020-02-12 14:55:00,143.13,143.15,143.03,143.08,6024.0,137.2,137.2191,137.1041,137.152,6024.0
2020-02-12 15:00:00,143.09,143.1,142.94,143.06,14571.0,137.1616,137.1712,137.0178,137.1329,14571.0
2020-02-12 15:05:00,143.04,143.06,142.95,142.96,7019.0,137.1137,137.1329,137.0274,137.037,7019.0
2020-02-12 15:10:00,142.97,142.98,142.82,142.87,12103.0,137.0466,137.0562,136.9028,136.9507,12103.0
2020-02-12 15:15:00,142.86,142.86,142.77,142.78,9253.0,136.9411,136.9411,136.8549,136.8645,9253.0
2020-02-12 15:20:00,142.79,142.88,142.77,142.86,12236.0,136.874,136.9603,136.8549,136.9411,12236.0
2020-02-12 15:25:00,142.87,142.94,142.83,142.9,10161.0,136.9507,137.0178,136.9124,136.9795,10161.0
2020-02-12 15:30:00,142.89,142.9,142.63,142.66,30734.0,136.9699,136.9795,136.7207,136.7494,30734.0
2020-02-12 15:35:00,142.73,142.89,142.64,142.89,23102.0,136.8165,136.9699,136.7303,136.9699,23102.0
2020-02-12 15:40:00,142.91,142.93,142.8,142.86,12867.0,136.9891,137.0082,136.8836,136.9411,12867.0
2020-02-12 15:45:00,142.86,142.9,142.76,142.82,22166.0,136.9411,136.9795,136.8453,136.9028,22166.0
2020-02-12 15:50:00,142.84,142.87,142.72,142.72,56067.0,136.922,136.9507,136.8069,136.8069,56067.0
2020-02-12 15:55:00,142.73,143.14,142.71,143.0,112513.0,136.8165,137.2095,136.7974,137.0753,112513.0
2020-02-13 09:30:00,141.93,142.26,141.25,141.63,86952.0,136.0497,136.366,135.3978,135.7621,86952.0
2020-02-13 09:35:00,141.6,142.2,141.5,141.5,63431.0,135.7333,136.3085,135.6375,135.6375,63431.0
2020-02-13 09:40:00,141.64,142.0,141.31,141.51,53203.0,135.7717,136.1168,135.4554,135.6471,53203.0
2020-02-13 09:45:00,141.52,142.14,141.52,141.72,24133.0,135.6567,136.251,135.6567,135.8484,24133.0
2020-02-13 09:50:00,141.71,142.2,141.65,141.97,41565.0,135.8388,136.3085,135.7813,136.088,41565.0
2020-02-13 09:55:00,141.97,142.63,141.78,141.84,59017.0,136.088,136.7207,135.9059,135.9634,59017.0
2020-02-13 10:00:00,141.99,142.36,141.75,142.0,53708.0,136.1072,136.4619,135.8771,136.1168,53708.0
2020-02-13 10:05:00,141.9,142.0,141.53,141.74,46404.0,136.0209,136.1168,135.6662,135.8675,46404.0
2020-02-13 10:10:00,141.8,142.35,141.56,141.89,35393.0,135.9251,136.4523,135.695,136.0113,35393.0
2020-02-13 10:15:00,141.82,142.42,141.57,142.36,21818.0,135.9442,136.5194,135.7046,136.4619,21818.0
2020-02-13 10:20:00,142.37,142.55,142.17,142.38,21916.0,136.4714,136.644,136.2797,136.481,21916.0
2020-02-13 10:25:00,142.3,142.59,142.03,142.11,29160.0,136.4043,136.6823,136.1455,136.2222,29160.0
2020-02-13 10:30:00,142.16,142.26,141.88,142.26,22001.0,136.2701,136.366,136.0017,136.366,22001.0
2020-02-13 10:35:00,142.19,142.98,142.19,142.87,18172.0,136.2989,137.0562,136.2989,136.9507,18172.0
2020-02-13 10:40:00,142.96,143.07,142.71,142.94,12449.0,137.037,137.1424,136.7974,137.0178,12449.0
2020-02-13 10:45:00,142.9,143.26,142.79,143.22,39653.0,136.9795,137.3246,136.874,137.2862,39653.0
2020-02-13 10:50:00,143.22,143.25,142.7,143.09,21636.0,137.2862,137.315,136.7878,137.1616,21636.0
2020-02-13 10:55:00,143.09,143.33,143.0,143.05,13693.0,137.1616,137.3917,137.0753,137.1233,13693.0
2020-02-13 11:00:00,143.07,143.73,142.81,143.73,23575.0,137.1424,137.7751,136.8932,137.7751,23575.0
2020-02-13 11:05:00,143.77,143.93,143.37,143.44,21604.0,137.8134,137.9668,137.43,137.4971,21604.0
2020-02-13 11:10:00,143.38,143.83,143.37,143.64,18315.0,137.4396,137.8709,137.43,137.6888,18315.0
2020-02-13 11:15:00,143.64,143.68,143.25,143.57,34668.0,137.6888,137.7272,137.315,137.6217,34668.0
2020-02-13 11:20:00,143.57,144.08,143.52,143.72,40731.0,137.6217,138.1106,137.5738,137.7655,40731.0
2020-02-13 11:25:00,143.74,144.26,143.74,144.11,37249.0,137.7847,138.2831,137.7847,138.1393,37249.0
2020-02-13 11:30:00,144.08,144.91,144.05,144.77,43863.0,138.1106,138.9062,138.0818,138.772,43863.0
2020-02-13 11:35:00,144.72,145.1,144.4,144.41,75460.0,138.7241,139.0883,138.4173,138.4269,75460.0
2020-02-13 11:40:00,144.3,144.3,143.69,143.81,18626.0,138.3215,138.3215,137.7368,137.8518,18626.0
2020-02-13 11:45:00,143.81,143.81,143.18,143.18,16070.0,137.8518,137.8518,137.2479,137.2479,16070.0
2020-02-13 11:50:00,143.22,143.69,143.09,143.46,19055.0,137.2862,137.7368,137.1616,137.5163,19055.0
2020-02-13 11:55:00,143.44,143.91,143.27,143.52,23548.0,137.4971,137.9476,137.3342,137.5738,23548.0
2020-02-13 12:00:00,143.6,144.11,143.6,143.98,20360.0,137.6505,138.1393,137.6505,138.0147,20360.0
2020-02-13 12:05:00,144.05,144.15,143.79,144.03,16098.0,138.0818,138.1777,137.8326,138.0627,16098.0
2020-02-13 12:10:00,144.01,144.14,143.87,144.02,14776.0,138.0435,138.1681,137.9093,138.0531,14776.0
2020-02-13 12:15:00,144.03,144.42,144.02,144.42,15845.0,138.0627,138.4365,138.0531,138.4365,15845.0
2020-02-13 12:20:00,144.37,144.43,144.16,144.17,20763.0,138.3886,138.4461,138.1873,138.1969,20763.0
2020-02-13 12:25:00,144.2,144.46,144.14,144.39,20992.0,138.2256,138.4748,138.1681,138.4077,20992.0
2020-02-13 12:30:00,144.38,144.79,144.32,144.74,27450.0,138.3982,138.7912,138.3406,138.7432,27450.0
2020-02-13 12:35:00,144.81,144.95,144.64,144.94,37613.0,138.8103,138.9445,138.6474,138.935,37613.0
2020-02-13 12:40:00,144.91,145.0,144.71,144.93,39068.0,138.9062,138.9925,138.7145,138.9254,39068.0
2020-02-13 12:45:00,144.91,145.09,144.85,144.92,24946.0,138.9062,139.0787,138.8487,138.9158,24946.0
2020-02-13 12:50:00,144.92,145.14,144.89,144.96,19280.0,138.9158,139.1267,138.887,138.9541,19280.0
2020-02-13 12:55:00,144.93,145.09,144.92,145.01,21224.0,138.9254,139.0787,138.9158,139.0021,21224.0
2020-02-13 13:00:00,144.98,145.12,144.9,145.07,21595.0,138.9733,139.1075,138.8966,139.0596,21595.0
2020-02-13 13:05:00,145.05,145.11,144.97,145.0,16757.0,139.0404,139.0979,138.9637,138.9925,16757.0
2020-02-13 13:10:00,144.99,145.15,144.92,145.15,42009.0,138.9829,139.1363,138.9158,139.1363,42009.0
2020-02-13 13:15:00,145.09,145.13,144.92,145.06,28856.0,139.0787,139.1171,138.9158,139.05,28856.0
2020-02-13 13:20:00,145.06,145.47,145.06,145.46,19940.0,139.05,139.443,139.05,139.4334,19940.0
2020-02-13 13:25:00,145.47,145.69,145.29,145.63,32252.0,139.443,139.6539,139.2705,139.5964,32252.0
2020-02-13 13:30:00,145.59,145.66,145.34,145.63,14617.0,139.558,139.6251,139.3184,139.5964,14617.0
2020-02-13 13:35:00,145.62,145.62,145.33,145.59,13329.0,139.5868,139.5868,139.3088,139.558,13329.0
2020-02-13 13:40:00,145.62,145.98,145.54,145.81,33609.0,139.5868,139.9319,139.5101,139.7689,33609.0
2020-02-13 13:45:00,145.81,145.82,145.44,145.52,12803.0,139.7689,139.7785,139.4142,139.4909,12803.0
2020-02-13 13:50:00,145.54,145.54,145.2,145.2,10041.0,139.5101,139.5101,139.1842,139.1842,10041.0
2020-02-13 13:55:00,145.19,145.66,145.18,145.62,15875.0,139.1746,139.6251,139.165,139.5868,15875.0
2020-02-13 14:00:00,145.62,145.69,145.56,145.68,16948.0,139.5868,139.6539,139.5293,139.6443,16948.0
2020-02-13 14:05:00,145.66,146.01,145.62,146.01,23494.0,139.6251,139.9606,139.5868,139.9606,23494.0
2020-02-13 14:10:00,145.96,145.97,145.7,145.93,17375.0,139.9127,139.9223,139.6635,139.8839,17375.0
2020-02-13 14:15:00,145.99,146.07,145.8,146.01,16110.0,139.9415,140.0181,139.7593,139.9606,16110.0
2020-02-13 14:20:00,145.98,146.07,145.76,146.02,14492.0,139.9319,140.0181,139.721,139.9702,14492.0
2020-02-13 14:25:00,146.0,146.16,146.0,146.09,13960.0,139.951,140.1044,139.951,140.0373,13960.0
2020-02-13 14:30:00,146.05,146.05,145.66,145.79,20215.0,139.999,139.999,139.6251,139.7497,20215.0
2020-02-13 14:35:00,145.8,146.05,145.78,146.03,16956.0,139.7593,139.999,139.7402,139.9798,16956.0
2020-02-13 14:40:00,146.01,146.01,145.65,145.85,22224.0,139.9606,139.9606,139.6155,139.8073,22224.0
2020-02-13 14:45:00,145.83,145.97,145.78,145.93,17949.0,139.7881,139.9223,139.7402,139.8839,17949.0
2020-02-13 14:50:00,145.93,146.26,145.93,146.15,24457.0,139.8839,140.2003,139.8839,140.0948,24457.0
2020-02-13 14:55:00,146.15,146.26,146.1,146.1,31020.0,140.0948,140.2003,140.0469,140.0469,31020.0
2020-02-13 15:00:00,146.08,146.13,145.4,145.48,23872.0,140.0277,140.0757,139.3759,139.4526,23872.0
2020-02-13 15:05:00,145.42,145.98,145.41,145.9,20360.0,139.3951,139.9319,139.3855,139.8552,20360.0
2020-02-13 15:10:00,145.89,145.94,145.72,145.87,39151.0,139.8456,139.8935,139.6826,139.8264,39151.0
2020-02-13 15:15:00,145.87,145.89,145.38,145.61,33862.0,139.8264,139.8456,139.3567,139.5772,33862.0
2020-02-13 15:20:00,145.56,145.56,145.21,145.47,19657.0,139.5293,139.5293,139.1938,139.443,19657.0
2020-02-13 15:25:00,145.47,145.48,145.25,145.33,11814.0,139.443,139.4526,139.2321,139.3088,11814.0
2020-02-13 15:30:00,145.35,145.4,144.98,145.03,20860.0,139.328,139.3759,138.9733,139.0212,20860.0
2020-02-13 15:35:00,145.05,145.1,144.81,144.83,21834.0,139.0404,139.0883,138.8103,138.8295,21834.0
2020-02-13 15:40:00,144.84,144.84,144.27,144.74,31167.0,138.8391,138.8391,138.2927,138.7432,31167.0
2020-02-13 15:45:00,144.71,144.91,144.64,144.75,26500.0,138.7145,138.9062,138.6474,138.7528,26500.0
2020-02-13 15:50:00,144.73,145.16,144.63,145.05,58444.0,138.7337,139.1458,138.6378,139.0404,58444.0
2020-02-13 15:55:00,145.05,145.59,144.68,144.95,195154.0,139.0404,139.558,138.6857,138.9445,195154.0
2020-02-14 09:30:00,144.94,145.4,143.32,144.54,71813.0,138.935,139.3759,137.3821,138.5515,71813.0
2020-02-14 09:35:00,144.63,144.74,143.61,144.28,14037.0,138.6378,138.7432,137.6601,138.3023,14037.0
2020-02-14 09:40:00,144.19,144.2,143.88,143.88,39438.0,138.216,138.2256,137.9189,137.9189,39438.0
2020-02-14 09:45:00,143.88,144.02,143.61,143.8,20724.0,137.9189,138.0531,137.6601,137.8422,20724.0
2020-02-14 09:50:00,143.85,143.89,143.4,143.48,21731.0,137.8901,137.9285,137.4588,137.5355,21731.0
2020-02-14 09:55:00,143.48,143.51,143.11,143.24,17788.0,137.5355,137.5642,137.1808,137.3054,17788.0
2020-02-14 10:00:00,143.2,143.83,143.19,143.35,12858.0,137.2671,137.8709,137.2575,137.4108,12858.0
2020-02-14 10:05:00,143.4,143.74,143.4,143.53,8840.0,137.4588,137.7847,137.4588,137.5834,8840.0
2020-02-14 10:10:00,143.59,143.72,143.53,143.64,6242.0,137.6409,137.7655,137.5834,137.6888,6242.0
2020-02-14 10:15:00,143.6,143.82,143.6,143.78,9264.0,137.6505,137.8614,137.6505,137.823,9264.0
2020-02-14 10:20:00,143.78,143.83,143.7,143.75,6967.0,137.823,137.8709,137.7463,137.7943,6967.0
2020-02-14 10:25:00,143.74,143.86,143.72,143.75,4268.0,137.7847,137.8997,137.7655,137.7943,4268.0
2020-02-14 10:30:00,143.7,144.15,143.7,144.15,9014.0,137.7463,138.1777,137.7463,138.1777,9014.0
2020-02-14 10:35:00,144.08,144.14,143.59,143.59,7229.0,138.1106,138.1681,137.6409,137.6409,7229.0
2020-02-14 10:40:00,143.68,143.69,143.24,143.31,12919.0,137.7272,137.7368,137.3054,137.3725,12919.0
2020-02-14 10:45:00,143.35,143.54,143.23,143.48,12988.0,137.4108,137.593,137.2958,137.5355,12988.0
2020-02-14 10:50:00,143.39,143.65,143.21,143.65,29112.0,137.4492,137.6984,137.2766,137.6984,29112.0
2020-02-14 10:55:00,143.66,143.84,143.56,143.76,8335.0,137.708,137.8805,137.6121,137.8038,8335.0
2020-02-14 11:00:00,143.73,143.85,143.59,143.8,13674.0,137.7751,137.8901,137.6409,137.8422,13674.0
2020-02-14 11:05:00,143.8,143.83,143.6,143.8,7646.0,137.8422,137.8709,137.6505,137.8422,7646.0
2020-02-14 11:10:00,143.78,143.78,143.45,143.52,8398.0,137.823,137.823,137.5067,137.5738,8398.0
2020-02-14 11:15:00,143.54,143.71,143.45,143.51,70430.0,137.593,137.7559,137.5067,137.5642,70430.0
2020-02-14 11:20:00,143.59,143.83,143.54,143.81,6456.0,137.6409,137.8709,137.593,137.8518,6456.0
2020-02-14 11:25:00,143.81,143.97,143.76,143.87,20206.0,137.8518,138.0051,137.8038,137.9093,20206.0
2020-02-14 11:30:00,143.8,144.04,143.8,143.88,13324.0,137.8422,138.0722,137.8422,137.9189,13324.0
2020-02-14 11:35:00,143.91,143.95,143.71,143.75,4530.0,137.9476,137.986,137.7559,137.7943,4530.0
2020-02-14 11:40:00,143.72,143.87,143.71,143.79,4635.0,137.7655,137.9093,137.7559,137.8326,4635.0
2020-02-14 11:45:00,143.76,143.94,143.75,143.75,5203.0,137.8038,137.9764,137.7943,137.7943,5203.0
2020-02-14 11:50:00,143.7,143.7,143.52,143.52,3740.0,137.7463,137.7463,137.5738,137.5738,3740.0
2020-02-14 11:55:00,143.51,143.66,143.46,143.46,4362.0,137.5642,137.708,137.5163,137.5163,4362.0
2020-02-14 12:00:00,143.52,143.67,143.45,143.45,6242.0,137.5738,137.7176,137.5067,137.5067,6242.0
2020-02-14 12:05:00,143.43,143.55,143.4,143.52,5190.0,137.4875,137.6026,137.4588,137.5738,5190.0
2020-02-14 12:10:00,143.54,143.54,143.34,143.44,4354.0,137.593,137.593,137.4013,137.4971,4354.0
2020-02-14 12:15:00,143.44,143.63,143.44,143.53,5512.0,137.4971,137.6792,137.4971,137.5834,5512.0
2020-02-14 12:20:00,143.53,143.56,143.44,143.53,4629.0,137.5834,137.6121,137.4971,137.5834,4629.0
2020-02-14 12:25:00,143.52,143.52,143.42,143.43,2789.0,137.5738,137.5738,137.4779,137.4875,2789.0
2020-02-14 12:30:00,143.41,143.54,143.41,143.48,5336.0,137.4684,137.593,137.4684,137.5355,5336.0
2020-02-14 12:35:00,143.48,143.49,143.37,143.48,6208.0,137.5355,137.545,137.43,137.5355,6208.0
2020-02-14 12:40:00,143.49,143.49,143.32,143.33,7449.0,137.545,137.545,137.3821,137.3917,7449.0
2020-02-14 12:45:00,143.31,143.43,143.31,143.43,6383.0,137.3725,137.4875,137.3725,137.4875,6383.0
2020-02-14 12:50:00,143.41,143.43,143.36,143.36,6471.0,137.4684,137.4875,137.4204,137.4204,6471.0
2020-02-14 12:55:00,143.36,143.47,143.34,143.41,4653.0,137.4204,137.5259,137.4013,137.4684,4653.0
2020-02-14 13:00:00,143.42,143.66,143.42,143.66,5462.0,137.4779,137.708,137.4779,137.708,5462.0
2020-02-14 13:05:00,143.68,143.71,143.46,143.48,5760.0,137.7272,137.7559,137.5163,137.5355,5760.0
2020-02-14 13:10:00,143.47,143.64,143.46,143.64,4450.0,137.5259,137.6888,137.5163,137.6888,4450.0
2020-02-14 13:15:00,143.58,143.58,143.46,143.46,3990.0,137.6313,137.6313,137.5163,137.5163,3990.0
2020-02-14 13:20:00,143.44,143.58,143.43,143.5,3013.0,137.4971,137.6313,137.4875,137.5546,3013.0
2020-02-14 13:25:00,143.51,143.62,143.5,143.59,5080.0,137.5642,137.6697,137.5546,137.6409,5080.0
2020-02-14 13:30:00,143.6,143.78,143.58,143.78,6655.0,137.6505,137.823,137.6313,137.823,6655.0
2020-02-14 13:35:00,143.83,143.87,143.72,143.72,5162.0,137.8709,137.9093,137.7655,137.7655,5162.0
2020-02-14 13:40:00,143.77,143.89,143.73,143.88,4508.0,137.8134,137.9285,137.7751,137.9189,4508.0
2020-02-14 13:45:00,143.82,143.89,143.78,143.84,2710.0,137.8614,137.9285,137.823,137.8805,2710.0
2020-02-14 13:50:00,143.84,143.92,143.77,143.82,6221.0,137.8805,137.9572,137.8134,137.8614,6221.0
2020-02-14 13:55:00,143.81,143.84,143.68,143.75,7251.0,137.8518,137.8805,137.7272,137.7943,7251.0
2020-02-14 14:00:00,143.78,143.89,143.78,143.88,4600.0,137.823,137.9285,137.823,137.9189,4600.0
2020-02-14 14:05:00,143.86,143.86,143.69,143.69,14997.0,137.8997,137.8997,137.7368,137.7368,14997.0
2020-02-14 14:10:00,143.7,143.8,143.67,143.67,8647.0,137.7463,137.8422,137.7176,137.7176,8647.0
2020-02-14 14:15:00,143.69,143.69,143.33,143.41,10376.0,137.7368,137.7368,137.3917,137.4684,10376.0
2020-02-14 14:20:00,143.42,143.79,143.42,143.76,8450.0,137.4779,137.8326,137.4779,137.8038,8450.0
2020-02-14 14:25:00,143.78,143.9,143.75,143.87,13273.0,137.823,137.938,137.7943,137.9093,13273.0
2020-02-14 14:30:00,143.86,143.93,143.76,143.85,5707.0,137.8997,137.9668,137.8038,137.8901,5707.0
2020-02-14 14:35:00,143.83,143.93,143.8,143.91,23204.0,137.8709,137.9668,137.8422,137.9476,23204.0
2020-02-14 14:40:00,143.85,143.88,143.81,143.86,5501.0,137.8901,137.9189,137.8518,137.8997,5501.0
2020-02-14 14:45:00,143.87,143.88,143.76,143.87,7681.0,137.9093,137.9189,137.8038,137.9093,7681.0
2020-02-14 14:50:00,143.87,143.93,143.78,143.78,10876.0,137.9093,137.9668,137.823,137.823,10876.0
2020-02-14 14:55:00,143.8,143.83,143.7,143.81,13627.0,137.8422,137.8709,137.7463,137.8518,13627.0
2020-02-14 15:00:00,143.8,143.89,143.76,143.88,10717.0,137.8422,137.9285,137.8038,137.9189,10717.0
2020-02-14 15:05:00,143.9,143.94,143.78,143.92,11980.0,137.938,137.9764,137.823,137.9572,11980.0
2020-02-14 15:10:00,143.91,143.97,143.66,143.74,14686.0,137.9476,138.0051,137.708,137.7847,14686.0
2020-02-14 15:15:00,143.76,143.78,143.64,143.73,11366.0,137.8038,137.823,137.6888,137.7751,11366.0
2020-02-14 15:20:00,143.7,143.88,143.68,143.84,19381.0,137.7463,137.9189,137.7272,137.8805,19381.0
2020-02-14 15:25:00,143.84,143.85,143.67,143.67,9188.0,137.8805,137.8901,137.7176,137.7176,9188.0
2020-02-14 15:30:00,143.68,143.87,143.68,143.86,23478.0,137.7272,137.9093,137.7272,137.8997,23478.0
2020-02-14 15:35:00,143.87,143.99,143.86,143.97,13761.0,137.9093,138.0243,137.8997,138.0051,13761.0
2020-02-14 15:40:00,143.97,143.97,143.78,143.79,29734.0,138.0051,138.0051,137.823,137.8326,29734.0
2020-02-14 15:45:00,143.79,143.95,143.78,143.93,21985.0,137.8326,137.986,137.823,137.9668,21985.0
2020-02-14 15:50:00,143.91,143.95,143.73,143.84,35783.0,137.9476,137.986,137.7751,137.8805,35783.0
2020-02-14 15:55:00,143.83,144.22,143.81,144.07,123641.0,137.8709,138.2448,137.8518,138.101,123641.0
2020-02-18 09:30:00,144.03,144.09,143.27,143.33,60586.0,138.0627,138.1202,137.3342,137.3917,60586.0
2020-02-18 09:35:00,143.27,143.35,142.91,143.07,11402.0,137.3342,137.4108,136.9891,137.1424,11402.0
2020-02-18 09:40:00,143.07,143.37,143.07,143.29,9272.0,137.1424,137.43,137.1424,137.3533,9272.0
2020-02-18 09:45:00,143.31,143.31,142.96,143.16,9153.0,137.3725,137.3725,137.037,137.2287,9153.0
2020-02-18 09:50:00,143.19,143.26,142.94,143.0,8298.0,137.2575,137.3246,137.0178,137.0753,8298.0
2020-02-18 09:55:00,143.01,143.11,142.81,142.96,13061.0,137.0849,137.1808,136.8932,137.037,13061.0
2020-02-18 10:00:00,142.98,143.33,142.61,142.69,24116.0,137.0562,137.3917,136.7015,136.7782,24116.0
2020-02-18 10:05:00,142.74,143.09,142.72,143.04,10940.0,136.8261,137.1616,136.8069,137.1137,10940.0
2020-02-18 10:10:00,143.04,143.16,143.04,143.14,9577.0,137.1137,137.2287,137.1137,137.2095,9577.0
2020-02-18 10:15:00,143.13,143.19,142.95,143.12,11153.0,137.2,137.2575,137.0274,137.1904,11153.0
2020-02-18 10:20:00,143.18,143.35,143.16,143.24,16433.0,137.2479,137.4108,137.2287,137.3054,16433.0
2020-02-18 10:25:00,143.24,143.37,143.0,143.02,12202.0,137.3054,137.43,137.0753,137.0945,12202.0
2020-02-18 10:30:00,143.06,143.16,142.98,143.06,8456.0,137.1329,137.2287,137.0562,137.1329,8456.0
2020-02-18 10:35:00,143.02,143.06,142.86,142.99,9487.0,137.0945,137.1329,136.9411,137.0658,9487.0
2020-02-18 10:40:00,143.0,143.1,142.92,143.09,6706.0,137.0753,137.1712,136.9987,137.1616,6706.0
2020-02-18 10:45:00,143.09,143.25,143.04,143.23,8314.0,137.1616,137.315,137.1137,137.2958,8314.0
2020-02-18 10:50:00,143.23,143.23,143.14,143.17,5628.0,137.2958,137.2958,137.2095,137.2383,5628.0
2020-02-18 10:55:00,143.17,143.3,143.07,143.08,6524.0,137.2383,137.3629,137.1424,137.152,6524.0
2020-02-18 11:00:00,143.08,143.08,142.93,143.06,7477.0,137.152,137.152,137.0082,137.1329,7477.0
2020-02-18 11:05:00,143.04,143.06,142.83,142.99,6953.0,137.1137,137.1329,136.9124,137.0658,6953.0
2020-02-18 11:10:00,143.02,143.02,142.85,142.93,6025.0,137.0945,137.0945,136.9316,137.0082,6025.0
2020-02-18 11:15:00,142.93,143.0,142.84,142.84,11916.0,137.0082,137.0753,136.922,136.922,11916.0
2020-02-18 11:20:00,142.8,142.93,142.77,142.84,7555.0,136.8836,137.0082,136.8549,136.922,7555.0
2020-02-18 11:25:00,142.85,142.91,142.68,142.81,9534.0,136.9316,136.9891,136.7686,136.8932,9534.0
2020-02-18 11:30:00,142.89,143.01,142.69,142.69,9823.0,136.9699,137.0849,136.7782,136.7782,9823.0
2020-02-18 11:35:00,142.8,143.01,142.8,142.87,11684.0,136.8836,137.0849,136.8836,136.9507,11684.0
2020-02-18 11:40:00,142.89,143.01,142.89,142.95,3707.0,136.9699,137.0849,136.9699,137.0274,3707.0
2020-02-18 11:45:00,142.93,143.03,142.9,143.0,6101.0,137.0082,137.1041,136.9795,137.0753,6101.0
2020-02-18 11:50:00,143.0,143.04,142.82,142.82,6748.0,137.0753,137.1137,136.9028,136.9028,6748.0
2020-02-18 11:55:00,142.83,142.85,142.77,142.81,8471.0,136.9124,136.9316,136.8549,136.8932,8471.0
2020-02-18 12:00:00,142.81,142.92,142.73,142.88,18602.0,136.8932,136.9987,136.8165,136.9603,18602.0
2020-02-18 12:05:00,142.9,142.99,142.89,142.97,8744.0,136.9795,137.0658,136.9699,137.0466,8744.0
2020-02-18 12:10:00,142.97,143.04,142.93,142.98,18860.0,137.0466,137.1137,137.0082,137.0562,18860.0
2020-02-18 12:15:00,142.98,143.01,142.87,142.9,18905.0,137.0562,137.0849,136.9507,136.9795,18905.0
2020-02-18 12:20:00,142.93,142.96,142.9,142.94,7928.0,137.0082,137.037,136.9795,137.0178,7928.0
2020-02-18 12:25:00,142.96,142.96,142.86,142.9,13528.0,137.037,137.037,136.9411,136.9795,13528.0
2020-02-18 12:30:00,142.9,143.08,142.88,142.98,97389.0,136.9795,137.152,136.9603,137.0562,97389.0
2020-02-18 12:35:00,143.03,143.5,143.02,143.4,25719.0,137.1041,137.5546,137.0945,137.4588,25719.0
2020-02-18 12:40:00,143.4,143.5,143.27,143.4,7665.0,137.4588,137.5546,137.3342,137.4588,7665.0
2020-02-18 12:45:00,143.45,143.51,143.42,143.47,3894.0,137.5067,137.5642,137.4779,137.5259,3894.0
2020-02-18 12:50:00,143.46,143.5,143.42,143.44,6756.0,137.5163,137.5546,137.4779,137.4971,6756.0
2020-02-18 12:55:00,143.44,143.5,143.43,143.47,25997.0,137.4971,137.5546,137.4875,137.5259,25997.0
2020-02-18 13:00:00,143.44,143.47,143.34,143.46,13953.0,137.4971,137.5259,137.4013,137.5163,13953.0
2020-02-18 13:05:00,143.46,143.47,143.35,143.38,4209.0,137.5163,137.5259,137.4108,137.4396,4209.0
2020-02-18 13:10:00,143.42,143.42,143.3,143.31,2283.0,137.4779,137.4779,137.3629,137.3725,2283.0
2020-02-18 13:15:00,143.31,143.35,143.19,143.24,11286.0,137.3725,137.4108,137.2575,137.3054,11286.0
2020-02-18 13:20:00,143.25,143.28,143.19,143.26,6229.0,137.315,137.3437,137.2575,137.3246,6229.0
2020-02-18 13:25:00,143.24,143.3,143.18,143.25,5338.0,137.3054,137.3629,137.2479,137.315,5338.0
2020-02-18 13:30:00,143.25,143.29,143.17,143.17,10906.0,137.315,137.3533,137.2383,137.2383,10906.0
2020-02-18 13:35:00,143.21,143.28,143.13,143.14,16730.0,137.2766,137.3437,137.2,137.2095,16730.0
2020-02-18 13:40:00,143.14,143.3,143.14,143.19,8983.0,137.2095,137.3629,137.2095,137.2575,8983.0
2020-02-18 13:45:00,143.19,143.29,143.1,143.14,8184.0,137.2575,137.3533,137.1712,137.2095,8184.0
2020-02-18 13:50:00,143.14,143.3,143.13,143.24,31957.0,137.2095,137.3629,137.2,137.3054,31957.0
2020-02-18 13:55:00,143.21,143.28,143.21,143.23,10142.0,137.2766,137.3437,137.2766,137.2958,10142.0
2020-02-18 14:00:00,143.23,143.42,143.23,143.33,13143.0,137.2958,137.4779,137.2958,137.3917,13143.0
2020-02-18 14:05:00,143.35,143.48,143.33,143.42,9329.0,137.4108,137.5355,137.3917,137.4779,9329.0
2020-02-18 14:10:00,143.43,143.45,143.31,143.34,9808.0,137.4875,137.5067,137.3725,137.4013,9808.0
2020-02-18 14:15:00,143.34,143.39,143.32,143.38,10565.0,137.4013,137.4492,137.3821,137.4396,10565.0
2020-02-18 14:20:00,143.36,143.46,143.31,143.46,12246.0,137.4204,137.5163,137.3725,137.5163,12246.0
2020-02-18 14:25:00,143.44,143.54,143.35,143.36,13145.0,137.4971,137.593,137.4108,137.4204,13145.0
2020-02-18 14:30:00,143.34,143.36,143.19,143.21,12193.0,137.4013,137.4204,137.2575,137.2766,12193.0
2020-02-18 14:35:00,143.19,143.35,143.19,143.28,11144.0,137.2575,137.4108,137.2575,137.3437,11144.0
2020-02-18 14:40:00,143.28,143.4,143.27,143.37,12390.0,137.3437,137.4588,137.3342,137.43,12390.0
2020-02-18 14:45:00,143.36,143.39,143.16,143.25,23039.0,137.4204,137.4492,137.2287,137.315,23039.0
2020-02-18 14:50:00,143.25,143.28,143.02,143.16,39569.0,137.315,137.3437,137.0945,137.2287,39569.0
2020-02-18 14:55:00,143.16,143.39,142.99,143.35,41770.0,137.2287,137.4492,137.0658,137.4108,41770.0
2020-02-18 15:00:00,143.39,143.55,143.28,143.51,13889.0,137.4492,137.6026,137.3437,137.5642,13889.0
2020-02-18 15:05:00,143.48,143.49,143.29,143.42,33048.0,137.5355,137.545,137.3533,137.4779,33048.0
2020-02-18 15:10:00,143.41,143.49,143.34,143.39,52078.0,137.4684,137.545,137.4013,137.4492,52078.0
2020-02-18 15:15:00,143.37,143.9,143.31,143.73,31613.0,137.43,137.938,137.3725,137.7751,31613.0
2020-02-18 15:20:00,143.73,143.94,143.73,143.91,19137.0,137.7751,137.9764,137.7751,137.9476,19137.0
2020-02-18 15:25:00,143.94,144.1,143.87,143.97,30929.0,137.9764,138.1298,137.9093,138.0051,30929.0
2020-02-18 15:30:00,143.97,143.99,143.9,143.98,20942.0,138.0051,138.0243,137.938,138.0147,20942.0
2020-02-18 15:35:00,143.98,144.13,143.94,144.0,31029.0,138.0147,138.1585,137.9764,138.0339,31029.0
2020-02-18 15:40:00,143.99,144.06,143.93,144.05,27493.0,138.0243,138.0914,137.9668,138.0818,27493.0
2020-02-18 15:45:00,144.03,144.05,143.76,143.82,36386.0,138.0627,138.0818,137.8038,137.8614,36386.0
2020-02-18 15:50:00,143.86,143.9,143.72,143.9,24556.0,137.8997,137.938,137.7655,137.938,24556.0
2020-02-18 15:55:00,143.89,143.89,143.62,143.65,135060.0,137.9285,137.9285,137.6697,137.6984,135060.0
2020-02-19 09:30:00,143.5,143.8,142.81,143.58,113573.0,137.5546,137.8422,136.8932,137.6313,113573.0
2020-02-19 09:35:00,143.56,143.9,143.5,143.63,32610.0,137.6121,137.938,137.5546,137.6792,32610.0
2020-02-19 09:40:00,143.61,144.37,143.57,143.98,24143.0,137.6601,138.3886,137.6217,138.0147,24143.0
2020-02-19 09:45:00,144.06,144.27,143.78,144.0,23762.0,138.0914,138.2927,137.823,138.0339,23762.0
2020-02-19 09:50:00,143.97,144.2,143.91,144.13,25676.0,138.0051,138.2256,137.9476,138.1585,25676.0
2020-02-19 09:55:00,144.13,144.51,144.08,144.5,17113.0,138.1585,138.5228,138.1106,138.5132,17113.0
2020-02-19 10:00:00,144.5,144.52,144.22,144.22,14897.0,138.5132,138.5324,138.2448,138.2448,14897.0
2020-02-19 10:05:00,144.26,144.41,144.22,144.38,7152.0,138.2831,138.4269,138.2448,138.3982,7152.0
2020-02-19 10:10:00,144.35,144.38,144.12,144.12,10864.0,138.3694,138.3982,138.1489,138.1489,10864.0
2020-02-19 10:15:00,144.14,144.37,144.09,144.37,11288.0,138.1681,138.3886,138.1202,138.3886,11288.0
2020-02-19 10:20:00,144.32,144.51,144.25,144.32,26529.0,138.3406,138.5228,138.2735,138.3406,26529.0
2020-02-19 10:25:00,144.33,144.4,144.26,144.4,6456.0,138.3502,138.4173,138.2831,138.4173,6456.0
2020-02-19 10:30:00,144.39,144.74,144.38,144.58,9779.0,138.4077,138.7432,138.3982,138.5899,9779.0
2020-02-19 10:35:00,144.58,144.73,144.56,144.62,17314.0,138.5899,138.7337,138.5707,138.6282,17314.0
2020-02-19 10:40:00,144.62,144.66,144.47,144.53,14026.0,138.6282,138.6666,138.4844,138.5419,14026.0
2020-02-19 10:45:00,144.53,144.56,144.43,144.45,13106.0,138.5419,138.5707,138.4461,138.4653,13106.0
2020-02-19 10:50:00,144.45,144.57,144.44,144.46,13886.0,138.4653,138.5803,138.4557,138.4748,13886.0
2020-02-19 10:55:00,144.45,144.62,144.45,144.6,6736.0,138.4653,138.6282,138.4653,138.609,6736.0
2020-02-19 11:00:00,144.62,144.84,144.56,144.84,8207.0,138.6282,138.8391,138.5707,138.8391,8207.0
2020-02-19 11:05:00,144.88,145.17,144.88,145.17,11939.0,138.8774,139.1554,138.8774,139.1554,11939.0
2020-02-19 11:10:00,145.15,145.29,145.15,145.29,6873.0,139.1363,139.2705,139.1363,139.2705,6873.0
2020-02-19 11:15:00,145.28,145.35,145.26,145.31,6923.0,139.2609,139.328,139.2417,139.2896,6923.0
2020-02-19 11:20:00,145.33,145.44,145.3,145.41,7822.0,139.3088,139.4142,139.28,139.3855,7822.0
2020-02-19 11:25:00,145.43,145.61,145.43,145.43,5091.0,139.4047,139.5772,139.4047,139.4047,5091.0
2020-02-19 11:30:00,145.43,145.47,145.22,145.22,5064.0,139.4047,139.443,139.2034,139.2034,5064.0
2020-02-19 11:35:00,145.18,145.22,144.88,144.92,13801.0,139.165,139.2034,138.8774,138.9158,13801.0
2020-02-19 11:40:00,144.92,144.95,144.78,144.81,13834.0,138.9158,138.9445,138.7816,138.8103,13834.0
2020-02-19 11:45:00,144.81,144.83,144.56,144.6,16574.0,138.8103,138.8295,138.5707,138.609,16574.0
2020-02-19 11:50:00,144.63,144.67,144.53,144.67,6866.0,138.6378,138.6761,138.5419,138.6761,6866.0
2020-02-19 11:55:00,144.69,144.72,144.52,144.53,9673.0,138.6953,138.7241,138.5324,138.5419,9673.0
2020-02-19 12:00:00,144.52,144.68,144.52,144.62,6652.0,138.5324,138.6857,138.5324,138.6282,6652.0
2020-02-19 12:05:00,144.63,144.75,144.61,144.74,3586.0,138.6378,138.7528,138.6186,138.7432,3586.0
2020-02-19 12:10:00,144.76,144.86,144.76,144.86,6392.0,138.7624,138.8583,138.7624,138.8583,6392.0
2020-02-19 12:15:00,144.87,144.99,144.86,144.96,4035.0,138.8679,138.9829,138.8583,138.9541,4035.0
2020-02-19 12:20:00,144.95,144.95,144.85,144.88,7141.0,138.9445,138.9445,138.8487,138.8774,7141.0
2020-02-19 12:25:00,144.85,144.88,144.75,144.83,4616.0,138.8487,138.8774,138.7528,138.8295,4616.0
2020-02-19 12:30:00,144.83,144.88,144.76,144.8,9298.0,138.8295,138.8774,138.7624,138.8008,9298.0
2020-02-19 12:35:00,144.8,144.84,144.68,144.68,6736.0,138.8008,138.8391,138.6857,138.6857,6736.0
2020-02-19 12:40:00,144.65,144.67,144.55,144.61,4807.0,138.657,138.6761,138.5611,138.6186,4807.0
2020-02-19 12:45:00,144.66,144.69,144.6,144.65,4630.0,138.6666,138.6953,138.609,138.657,4630.0
2020-02-19 12:50:00,144.64,144.69,144.54,144.54,8307.0,138.6474,138.6953,138.5515,138.5515,8307.0
2020-02-19 12:55:00,144.54,144.55,144.4,144.44,7354.0,138.5515,138.5611,138.4173,138.4557,7354.0
2020-02-19 13:00:00,144.44,144.49,144.41,144.42,8335.0,138.4557,138.5036,138.4269,138.4365,8335.0
2020-02-19 13:05:00,144.42,144.43,144.3,144.31,9642.0,138.4365,138.4461,138.3215,138.3311,9642.0
2020-02-19 13:10:00,144.3,144.34,144.24,144.24,8106.0,138.3215,138.3598,138.264,138.264,8106.0
2020-02-19 13:15:00,144.25,144.3,144.24,144.24,8211.0,138.2735,138.3215,138.264,138.264,8211.0
2020-02-19 13:20:00,144.24,144.25,144.04,144.05,6956.0,138.264,138.2735,138.0722,138.0818,6956.0
2020-02-19 13:25:00,144.04,144.16,144.04,144.12,8292.0,138.0722,138.1873,138.0722,138.1489,8292.0
2020-02-19 13:30:00,144.16,144.24,144.11,144.11,13116.0,138.1873,138.264,138.1393,138.1393,13116.0
2020-02-19 13:35:00,144.12,144.16,144.09,144.1,7442.0,138.1489,138.1873,138.1202,138.1298,7442.0
2020-02-19 13:40:00,144.13,144.22,144.1,144.19,7959.0,138.1585,138.2448,138.1298,138.216,7959.0
2020-02-19 13:45:00,144.17,144.33,144.16,144.28,12325.0,138.1969,138.3502,138.1873,138.3023,12325.0
2020-02-19 13:50:00,144.28,144.31,144.16,144.21,7159.0,138.3023,138.3311,138.1873,138.2352,7159.0
2020-02-19 13:55:00,144.22,144.22,144.08,144.08,6846.0,138.2448,138.2448,138.1106,138.1106,6846.0
2020-02-19 14:00:00,144.13,144.37,144.13,144.37,8330.0,138.1585,138.3886,138.1585,138.3886,8330.0
2020-02-19 14:05:00,144.4,144.46,144.16,144.19,19380.0,138.4173,138.4748,138.1873,138.216,19380.0
2020-02-19 14:10:00,144.2,144.29,144.09,144.12,19598.0,138.2256,138.3119,138.1202,138.1489,19598.0
2020-02-19 14:15:00,144.14,144.38,144.14,144.34,12258.0,138.1681,138.3982,138.1681,138.3598,12258.0
2020-02-19 14:20:00,144.35,144.47,144.26,144.47,11100.0,138.3694,138.4844,138.2831,138.4844,11100.0
2020-02-19 14:25:00,144.47,144.48,144.42,144.48,6388.0,138.4844,138.494,138.4365,138.494,6388.0
2020-02-19 14:30:00,144.48,144.52,144.33,144.33,13262.0,138.494,138.5324,138.3502,138.3502,13262.0
2020-02-19 14:35:00,144.33,144.34,144.24,144.26,11860.0,138.3502,138.3598,138.264,138.2831,11860.0
2020-02-19 14:40:00,144.28,144.36,144.27,144.36,8125.0,138.3023,138.379,138.2927,138.379,8125.0
2020-02-19 14:45:00,144.36,144.39,144.3,144.33,15673.0,138.379,138.4077,138.3215,138.3502,15673.0
2020-02-19 14:50:00,144.33,144.36,144.29,144.35,13740.0,138.3502,138.379,138.3119,138.3694,13740.0
2020-02-19 14:55:00,144.31,144.31,144.19,144.21,14486.0,138.3311,138.3311,138.216,138.2352,14486.0
2020-02-19 15:00:00,144.21,144.27,144.1,144.1,12399.0,138.2352,138.2927,138.1298,138.1298,12399.0
2020-02-19 15:05:00,144.13,144.14,143.93,143.98,10310.0,138.1585,138.1681,137.9668,138.0147,10310.0
2020-02-19 15:10:00,143.98,144.0,143.9,143.94,15316.0,138.0147,138.0339,137.938,137.9764,15316.0
2020-02-19 15:15:00,143.95,144.0,143.92,143.96,7076.0,137.986,138.0339,137.9572,137.9956,7076.0
2020-02-19 15:20:00,143.96,144.0,143.88,143.92,8685.0,137.9956,138.0339,137.9189,137.9572,8685.0
2020-02-19 15:25:00,143.9,143.93,143.85,143.89,8046.0,137.938,137.9668,137.8901,137.9285,8046.0
2020-02-19 15:30:00,143.9,143.9,143.68,143.69,17711.0,137.938,137.938,137.7272,137.7368,17711.0
2020-02-19 15:35:00,143.68,143.87,143.68,143.85,12446.0,137.7272,137.9093,137.7272,137.8901,12446.0
2020-02-19 15:40:00,143.81,143.92,143.68,143.68,11955.0,137.8518,137.9572,137.7272,137.7272,11955.0
2020-02-19 15:45:00,143.7,143.78,143.59,143.61,15750.0,137.7463,137.823,137.6409,137.6601,15750.0
2020-02-19 15:50:00,143.62,143.8,143.6,143.8,17620.0,137.6697,137.8422,137.6505,137.8422,17620.0
2020-02-19 15:55:00,143.77,144.07,143.75,144.04,96117.0,137.8134,138.101,137.7943,138.0722,96117.0
2020-02-20 09:30:00,143.75,143.97,143.51,143.63,37785.0,137.7943,138.0051,137.5642,137.6792,37785.0
2020-02-20 09:35:00,143.64,143.64,143.31,143.43,8805.0,137.6888,137.6888,137.3725,137.4875,8805.0
2020-02-20 09:40:00,143.37,143.78,143.36,143.67,10817.0,137.43,137.823,137.4204,137.7176,10817.0
2020-02-20 09:45:00,143.64,143.64,143.38,143.44,6815.0,137.6888,137.6888,137.4396,137.4971,6815.0
2020-02-20 09:50:00,143.42,143.69,143.32,143.62,14402.0,137.4779,137.7368,137.3821,137.6697,14402.0
2020-02-20 09:55:00,143.74,143.74,143.4,143.55,13180.0,137.7847,137.7847,137.4588,137.6026,13180.0
2020-02-20 10:00:00,143.61,143.68,143.52,143.61,14880.0,137.6601,137.7272,137.5738,137.6601,14880.0
2020-02-20 10:05:00,143.59,144.09,143.57,144.03,18131.0,137.6409,138.1202,137.6217,138.0627,18131.0
2020-02-20 10:10:00,144.09,144.09,143.76,143.81,7166.0,138.1202,138.1202,137.8038,137.8518,7166.0
2020-02-20 10:15:00,143.81,143.81,143.45,143.45,7020.0,137.8518,137.8518,137.5067,137.5067,7020.0
2020-02-20 10:20:00,143.44,143.53,143.38,143.4,6479.0,137.4971,137.5834,137.4396,137.4588,6479.0
2020-02-20 10:25:00,143.42,143.5,143.39,143.4,6873.0,137.4779,137.5546,137.4492,137.4588,6873.0
2020-02-20 10:30:00,143.37,143.48,143.32,143.34,5982.0,137.43,137.5355,137.3821,137.4013,5982.0
2020-02-20 10:35:00,143.33,143.34,143.18,143.21,7632.0,137.3917,137.4013,137.2479,137.2766,7632.0
2020-02-20 10:40:00,143.23,143.68,143.22,143.68,3340.0,137.2958,137.7272,137.2862,137.7272,3340.0
2020-02-20 10:45:00,143.66,143.66,143.33,143.37,3282.0,137.708,137.708,137.3917,137.43,3282.0
2020-02-20 10:50:00,143.37,143.42,143.24,143.26,3394.0,137.43,137.4779,137.3054,137.3246,3394.0
2020-02-20 10:55:00,143.25,143.29,143.11,143.14,5448.0,137.315,137.3533,137.1808,137.2095,5448.0
2020-02-20 11:00:00,143.19,143.21,143.02,143.06,13933.0,137.2575,137.2766,137.0945,137.1329,13933.0
2020-02-20 11:05:00,143.05,143.13,143.0,143.13,14559.0,137.1233,137.2,137.0753,137.2,14559.0
2020-02-20 11:10:00,143.13,143.13,142.67,142.67,6553.0,137.2,137.2,136.759,136.759,6553.0
2020-02-20 11:15:00,142.61,142.78,142.47,142.78,5607.0,136.7015,136.8645,136.5673,136.8645,5607.0
2020-02-20 11:20:00,142.76,142.98,142.76,142.78,5124.0,136.8453,137.0562,136.8453,136.8645,5124.0
2020-02-20 11:25:00,142.77,142.81,142.26,142.27,5440.0,136.8549,136.8932,136.366,136.3756,5440.0
2020-02-20 11:30:00,142.28,142.3,141.24,141.36,18169.0,136.3852,136.4043,135.3883,135.5033,18169.0
2020-02-20 11:35:00,141.47,141.98,141.35,141.98,6667.0,135.6087,136.0976,135.4937,136.0976,6667.0
2020-02-20 11:40:00,141.89,142.24,141.81,142.14,6211.0,136.0113,136.3468,135.9346,136.251,6211.0
2020-02-20 11:45:00,142.2,142.2,141.99,142.03,14920.0,136.3085,136.3085,136.1072,136.1455,14920.0
2020-02-20 11:50:00,141.98,142.4,141.97,142.39,9501.0,136.0976,136.5002,136.088,136.4906,9501.0
2020-02-20 11:55:00,142.42,142.51,142.38,142.5,4007.0,136.5194,136.6056,136.481,136.5961,4007.0
2020-02-20 12:00:00,142.49,142.49,142.19,142.2,10716.0,136.5865,136.5865,136.2989,136.3085,10716.0
2020-02-20 12:05:00,142.24,142.38,142.18,142.21,7118.0,136.3468,136.481,136.2893,136.3181,7118.0
2020-02-20 12:10:00,142.25,142.59,142.25,142.55,10059.0,136.3564,136.6823,136.3564,136.644,10059.0
2020-02-20 12:15:00,142.55,142.55,142.31,142.44,5681.0,136.644,136.644,136.4139,136.5385,5681.0
2020-02-20 12:20:00,142.45,142.45,142.11,142.15,10462.0,136.5481,136.5481,136.2222,136.2606,10462.0
2020-02-20 12:25:00,142.15,142.25,142.06,142.09,11478.0,136.2606,136.3564,136.1743,136.203,11478.0
2020-02-20 12:30:00,142.15,142.24,142.03,142.21,7942.0,136.2606,136.3468,136.1455,136.3181,7942.0
2020-02-20 12:35:00,142.23,142.31,142.22,142.3,2587.0,136.3372,136.4139,136.3277,136.4043,2587.0
2020-02-20 12:40:00,142.28,142.4,142.21,142.25,8235.0,136.3852,136.5002,136.3181,136.3564,8235.0
2020-02-20 12:45:00,142.25,142.5,142.19,142.41,9763.0,136.3564,136.5961,136.2989,136.5098,9763.0
2020-02-20 12:50:00,142.41,142.5,142.32,142.5,7943.0,136.5098,136.5961,136.4235,136.5961,7943.0
2020-02-20 12:55:00,142.54,142.8,142.54,142.8,4313.0,136.6344,136.8836,136.6344,136.8836,4313.0
2020-02-20 13:00:00,142.72,142.86,142.72,142.83,7245.0,136.8069,136.9411,136.8069,136.9124,7245.0
2020-02-20 13:05:00,142.87,142.98,142.8,142.97,4740.0,136.9507,137.0562,136.8836,137.0466,4740.0
2020-02-20 13:10:00,142.94,143.14,142.87,143.14,5859.0,137.0178,137.2095,136.9507,137.2095,5859.0
2020-02-20 13:15:00,143.16,143.22,143.0,143.03,8585.0,137.2287,137.2862,137.0753,137.1041,8585.0
2020-02-20 13:20:00,143.06,143.19,143.03,143.04,4642.0,137.1329,137.2575,137.1041,137.1137,4642.0
2020-02-20 13:25:00,143.07,143.13,142.99,143.07,4210.0,137.1424,137.2,137.0658,137.1424,4210.0
2020-02-20 13:30:00,143.07,143.11,143.01,143.07,3792.0,137.1424,137.1808,137.0849,137.1424,3792.0
2020-02-20 13:35:00,143.06,143.1,142.94,143.04,5831.0,137.1329,137.1712,137.0178,137.1137,5831.0
2020-02-20 13:40:00,143.07,143.12,142.97,143.01,5421.0,137.1424,137.1904,137.0466,137.0849,5421.0
2020-02-20 13:45:00,143.04,143.2,143.04,143.13,5220.0,137.1137,137.2671,137.1137,137.2,5220.0
2020-02-20 13:50:00,143.1,143.14,143.0,143.06,4624.0,137.1712,137.2095,137.0753,137.1329,4624.0
2020-02-20 13:55:00,143.05,143.11,143.01,143.02,3097.0,137.1233,137.1808,137.0849,137.0945,3097.0
2020-02-20 14:00:00,143.08,143.28,143.08,143.24,6656.0,137.152,137.3437,137.152,137.3054,6656.0
2020-02-20 14:05:00,143.26,143.43,143.26,143.37,7531.0,137.3246,137.4875,137.3246,137.43,7531.0
2020-02-20 14:10:00,143.46,143.54,143.39,143.43,7636.0,137.5163,137.593,137.4492,137.4875,7636.0
2020-02-20 14:15:00,143.44,143.56,143.44,143.55,4263.0,137.4971,137.6121,137.4971,137.6026,4263.0
2020-02-20 14:20:00,143.53,143.62,143.5,143.61,11079.0,137.5834,137.6697,137.5546,137.6601,11079.0
2020-02-20 14:25:00,143.6,143.62,143.44,143.47,4871.0,137.6505,137.6697,137.4971,137.5259,4871.0
2020-02-20 14:30:00,143.43,143.64,143.43,143.64,4355.0,137.4875,137.6888,137.4875,137.6888,4355.0
2020-02-20 14:35:00,143.63,143.76,143.61,143.76,2252.0,137.6792,137.8038,137.6601,137.8038,2252.0
2020-02-20 14:40:00,143.76,143.76,143.51,143.54,5064.0,137.8038,137.8038,137.5642,137.593,5064.0
2020-02-20 14:45:00,143.56,143.59,143.5,143.56,7963.0,137.6121,137.6409,137.5546,137.6121,7963.0
2020-02-20 14:50:00,143.58,143.59,143.43,143.48,5967.0,137.6313,137.6409,137.4875,137.5355,5967.0
2020-02-20 14:55:00,143.5,143.59,143.47,143.51,3558.0,137.5546,137.6409,137.5259,137.5642,3558.0
2020-02-20 15:00:00,143.54,143.64,143.49,143.54,13823.0,137.593,137.6888,137.545,137.593,13823.0
2020-02-20 15:05:00,143.53,143.54,143.34,143.36,6785.0,137.5834,137.593,137.4013,137.4204,6785.0
2020-02-20 15:10:00,143.35,143.35,143.12,143.21,6087.0,137.4108,137.4108,137.1904,137.2766,6087.0
2020-02-20 15:15:00,143.19,143.28,143.13,143.25,8731.0,137.2575,137.3437,137.2,137.315,8731.0
2020-02-20 15:20:00,143.24,143.36,143.24,143.28,8569.0,137.3054,137.4204,137.3054,137.3437,8569.0
2020-02-20 15:25:00,143.28,143.33,143.23,143.28,14448.0,137.3437,137.3917,137.2958,137.3437,14448.0
2020-02-20 15:30:00,143.3,143.4,143.3,143.36,8465.0,137.3629,137.4588,137.3629,137.4204,8465.0
2020-02-20 15:35:00,143.37,143.43,143.3,143.34,12042.0,137.43,137.4875,137.3629,137.4013,12042.0
2020-02-20 15:40:00,143.34,143.46,143.33,143.45,14428.0,137.4013,137.5163,137.3917,137.5067,14428.0
2020-02-20 15:45:00,143.47,143.5,143.32,143.38,13126.0,137.5259,137.5546,137.3821,137.4396,13126.0
2020-02-20 15:50:00,143.37,143.53,143.36,143.53,11401.0,137.43,137.5834,137.4204,137.5834,11401.0
2020-02-20 15:55:00,143.52,143.65,143.47,143.55,57646.0,137.5738,137.6984,137.5259,137.6026,57646.0
2020-02-21 09:30:00,142.93,143.0,142.62,142.92,119286.0,137.0082,137.0753,136.7111,136.9987,119286.0
2020-02-21 09:35:00,142.84,142.91,142.41,142.64,7380.0,136.922,136.9891,136.5098,136.7303,7380.0
2020-02-21 09:40:00,142.51,142.51,142.04,142.31,7367.0,136.6056,136.6056,136.1551,136.4139,7367.0
2020-02-21 09:45:00,142.19,142.26,141.96,142.11,12384.0,136.2989,136.366,136.0784,136.2222,12384.0
2020-02-21 09:50:00,142.16,142.48,142.16,142.28,5795.0,136.2701,136.5769,136.2701,136.3852,5795.0
2020-02-21 09:55:00,142.33,142.49,142.27,142.37,7789.0,136.4331,136.5865,136.3756,136.4714,7789.0
2020-02-21 10:00:00,142.52,142.54,142.25,142.3,9774.0,136.6152,136.6344,136.3564,136.4043,9774.0
2020-02-21 10:05:00,142.29,142.61,142.28,142.6,8946.0,136.3948,136.7015,136.3852,136.6919,8946.0
2020-02-21 10:10:00,142.53,142.7,142.5,142.52,6251.0,136.6248,136.7878,136.5961,136.6152,6251.0
2020-02-21 10:15:00,142.5,142.56,142.28,142.29,11026.0,136.5961,136.6536,136.3852,136.3948,11026.0
2020-02-21 10:20:00,142.34,142.66,142.34,142.65,8604.0,136.4427,136.7494,136.4427,136.7398,8604.0
2020-02-21 10:25:00,142.58,142.58,142.28,142.29,5883.0,136.6727,136.6727,136.3852,136.3948,5883.0
2020-02-21 10:30:00,142.26,142.34,142.1,142.1,5011.0,136.366,136.4427,136.2126,136.2126,5011.0
2020-02-21 10:35:00,142.04,142.06,141.9,141.9,8646.0,136.1551,136.1743,136.0209,136.0209,8646.0
2020-02-21 10:40:00,141.88,141.88,141.64,141.73,9349.0,136.0017,136.0017,135.7717,135.858,9349.0
2020-02-21 10:45:00,141.64,141.67,141.5,141.54,8056.0,135.7717,135.8004,135.6375,135.6758,8056.0
2020-02-21 10:50:00,141.59,141.81,141.59,141.8,4888.0,135.7238,135.9346,135.7238,135.9251,4888.0
2020-02-21 10:55:00,141.8,142.01,141.8,141.93,4346.0,135.9251,136.1264,135.9251,136.0497,4346.0
2020-02-21 11:00:00,141.95,142.18,141.87,141.98,6817.0,136.0688,136.2893,135.9922,136.0976,6817.0
2020-02-21 11:05:00,142.0,142.09,141.94,141.94,5096.0,136.1168,136.203,136.0593,136.0593,5096.0
2020-02-21 11:10:00,141.93,142.07,141.85,142.06,6596.0,136.0497,136.1839,135.973,136.1743,6596.0
2020-02-21 11:15:00,142.09,142.12,142.04,142.09,4984.0,136.203,136.2318,136.1551,136.203,4984.0
2020-02-21 11:20:00,142.12,142.28,142.07,142.28,5078.0,136.2318,136.3852,136.1839,136.3852,5078.0
2020-02-21 11:25:00,142.27,142.5,142.27,142.49,3660.0,136.3756,136.5961,136.3756,136.5865,3660.0
2020-02-21 11:30:00,142.5,142.66,142.5,142.6,4626.0,136.5961,136.7494,136.5961,136.6919,4626.0
2020-02-21 11:35:00,142.6,142.78,142.59,142.63,14777.0,136.6919,136.8645,136.6823,136.7207,14777.0
2020-02-21 11:40:00,142.63,142.67,142.6,142.67,7049.0,136.7207,136.759,136.6919,136.759,7049.0
2020-02-21 11:45:00,142.73,142.75,142.61,142.67,9793.0,136.8165,136.8357,136.7015,136.759,9793.0
2020-02-21 11:50:00,142.7,142.75,142.67,142.75,6135.0,136.7878,136.8357,136.759,136.8357,6135.0
2020-02-21 11:55:00,142.75,142.9,142.75,142.84,7775.0,136.8357,136.9795,136.8357,136.922,7775.0
2020-02-21 12:00:00,142.84,142.93,142.78,142.93,4224.0,136.922,137.0082,136.8645,137.0082,4224.0
2020-02-21 12:05:00,142.92,142.97,142.77,142.77,4583.0,136.9987,137.0466,136.8549,136.8549,4583.0
2020-02-21 12:10:00,142.79,142.79,142.65,142.66,6284.0,136.874,136.874,136.7398,136.7494,6284.0
2020-02-21 12:15:00,142.63,142.63,142.48,142.48,3000.0,136.7207,136.7207,136.5769,136.5769,3000.0
2020-02-21 12:20:00,142.49,142.49,142.36,142.47,4564.0,136.5865,136.5865,136.4619,136.5673,4564.0
2020-02-21 12:25:00,142.47,142.59,142.47,142.55,2887.0,136.5673,136.6823,136.5673,136.644,2887.0
2020-02-21 12:30:00,142.56,142.61,142.37,142.37,3214.0,136.6536,136.7015,136.4714,136.4714,3214.0
2020-02-21 12:35:00,142.33,142.49,142.33,142.46,4609.0,136.4331,136.5865,136.4331,136.5577,4609.0
2020-02-21 12:40:00,142.49,142.54,142.44,142.5,3733.0,136.5865,136.6344,136.5385,136.5961,3733.0
2020-02-21 12:45:00,142.53,142.74,142.53,142.69,5581.0,136.6248,136.8261,136.6248,136.7782,5581.0
2020-02-21 12:50:00,142.67,142.7,142.61,142.64,4666.0,136.759,136.7878,136.7015,136.7303,4666.0
2020-02-21 12:55:00,142.65,142.72,142.63,142.71,4074.0,136.7398,136.8069,136.7207,136.7974,4074.0
2020-02-21 13:00:00,142.66,142.78,142.63,142.78,3958.0,136.7494,136.8645,136.7207,136.8645,3958.0
2020-02-21 13:05:00,142.77,142.77,142.64,142.65,2865.0,136.8549,136.8549,136.7303,136.7398,2865.0
2020-02-21 13:10:00,142.62,142.62,142.47,142.54,3086.0,136.7111,136.7111,136.5673,136.6344,3086.0
2020-02-21 13:15:00,142.54,142.63,142.49,142.49,3592.0,136.6344,136.7207,136.5865,136.5865,3592.0
2020-02-21 13:20:00,142.5,142.54,142.39,142.44,4074.0,136.5961,136.6344,136.4906,136.5385,4074.0
2020-02-21 13:25:00,142.45,142.54,142.41,142.47,6958.0,136.5481,136.6344,136.5098,136.5673,6958.0
2020-02-21 13:30:00,142.46,142.48,142.38,142.41,3529.0,136.5577,136.5769,136.481,136.5098,3529.0
2020-02-21 13:35:00,142.42,142.42,142.26,142.39,6068.0,136.5194,136.5194,136.366,136.4906,6068.0
2020-02-21 13:40:00,142.38,142.48,142.38,142.44,3684.0,136.481,136.5769,136.481,136.5385,3684.0
2020-02-21 13:45:00,142.44,142.46,142.39,142.42,2866.0,136.5385,136.5577,136.4906,136.5194,2866.0
2020-02-21 13:50:00,142.43,142.43,142.19,142.19,4331.0,136.529,136.529,136.2989,136.2989,4331.0
2020-02-21 13:55:00,142.24,142.38,142.22,142.38,6358.0,136.3468,136.481,136.3277,136.481,6358.0
2020-02-21 14:00:00,142.34,142.61,142.31,142.55,8612.0,136.4427,136.7015,136.4139,136.644,8612.0
2020-02-21 14:05:00,142.52,142.52,142.3,142.31,9411.0,136.6152,136.6152,136.4043,136.4139,9411.0
2020-02-21 14:10:00,142.27,142.43,142.26,142.35,9537.0,136.3756,136.529,136.366,136.4523,9537.0
2020-02-21 14:15:00,142.36,142.43,142.24,142.33,5142.0,136.4619,136.529,136.3468,136.4331,5142.0
2020-02-21 14:20:00,142.36,142.46,142.14,142.21,8559.0,136.4619,136.5577,136.251,136.3181,8559.0
2020-02-21 14:25:00,142.16,142.29,142.13,142.29,12491.0,136.2701,136.3948,136.2414,136.3948,12491.0
2020-02-21 14:30:00,142.29,142.33,142.12,142.15,6018.0,136.3948,136.4331,136.2318,136.2606,6018.0
2020-02-21 14:35:00,142.06,142.08,141.98,142.04,5777.0,136.1743,136.1935,136.0976,136.1551,5777.0
2020-02-21 14:40:00,142.03,142.13,142.02,142.13,11220.0,136.1455,136.2414,136.1359,136.2414,11220.0
2020-02-21 14:45:00,142.11,142.12,141.91,142.0,13859.0,136.2222,136.2318,136.0305,136.1168,13859.0
2020-02-21 14:50:00,142.0,142.2,141.97,142.16,7149.0,136.1168,136.3085,136.088,136.2701,7149.0
2020-02-21 14:55:00,142.12,142.3,142.11,142.25,4325.0,136.2318,136.4043,136.2222,136.3564,4325.0
2020-02-21 15:00:00,142.27,142.3,142.22,142.22,7302.0,136.3756,136.4043,136.3277,136.3277,7302.0
2020-02-21 15:05:00,142.22,142.22,142.08,142.14,7548.0,136.3277,136.3277,136.1935,136.251,7548.0
2020-02-21 15:10:00,142.15,142.18,142.13,142.16,7473.0,136.2606,136.2893,136.2414,136.2701,7473.0
2020-02-21 15:15:00,142.15,142.17,142.0,142.04,11466.0,136.2606,136.2797,136.1168,136.1551,11466.0
2020-02-21 15:20:00,142.04,142.17,141.93,142.15,12075.0,136.1551,136.2797,136.0497,136.2606,12075.0
2020-02-21 15:25:00,142.14,142.17,142.04,142.16,10010.0,136.251,136.2797,136.1551,136.2701,10010.0
2020-02-21 15:30:00,142.15,142.18,141.93,141.94,10157.0,136.2606,136.2893,136.0497,136.0593,10157.0
2020-02-21 15:35:00,141.96,142.06,141.95,142.04,13416.0,136.0784,136.1743,136.0688,136.1551,13416.0
2020-02-21 15:40:00,142.03,142.1,141.94,142.01,17670.0,136.1455,136.2126,136.0593,136.1264,17670.0
2020-02-21 15:45:00,142.03,142.16,142.02,142.15,17671.0,136.1455,136.2701,136.1359,136.2606,17671.0
2020-02-21 15:50:00,142.15,142.44,142.12,142.32,23455.0,136.2606,136.5385,136.2318,136.4235,23455.0
2020-02-21 15:55:00,142.3,142.3,142.09,142.23,56627.0,136.4043,136.4043,136.203,136.3372,56627.0
2020-02-24 09:30:00,139.28,140.0,138.4,139.4,67116.0,133.5095,134.1996,132.6659,133.6245,67116.0
2020-02-24 09:35:00,139.39,140.82,139.13,140.75,20505.0,133.6149,134.9857,133.3657,134.9186,20505.0
2020-02-24 09:40:00,140.68,140.7,140.0,140.11,21096.0,134.8515,134.8706,134.1996,134.3051,21096.0
2020-02-24 09:45:00,140.1,140.1,139.3,139.48,29510.0,134.2955,134.2955,133.5286,133.7012,29510.0
2020-02-24 09:50:00,139.47,139.94,139.31,139.36,16784.0,133.6916,134.1421,133.5382,133.5861,16784.0
2020-02-24 09:55:00,139.31,139.44,138.92,139.0,11323.0,133.5382,133.6628,133.1644,133.2411,11323.0
2020-02-24 10:00:00,139.01,139.36,138.95,139.23,6524.0,133.2506,133.5861,133.1931,133.4615,6524.0
2020-02-24 10:05:00,139.19,139.72,139.18,139.71,9507.0,133.4232,133.9312,133.4136,133.9216,9507.0
2020-02-24 10:10:00,139.74,139.94,139.68,139.82,5821.0,133.9504,134.1421,133.8929,134.0271,5821.0
2020-02-24 10:15:00,139.81,139.87,139.52,139.59,6944.0,134.0175,134.075,133.7395,133.8066,6944.0
2020-02-24 10:20:00,139.5,139.52,139.21,139.21,9863.0,133.7203,133.7395,133.4424,133.4424,9863.0
2020-02-24 10:25:00,139.24,139.29,139.08,139.12,4757.0,133.4711,133.519,133.3177,133.3561,4757.0
2020-02-24 10:30:00,139.16,139.24,138.9,138.91,9016.0,133.3944,133.4711,133.1452,133.1548,9016.0
2020-02-24 10:35:00,138.99,139.16,138.98,139.16,12036.0,133.2315,133.3944,133.2219,133.3944,12036.0
2020-02-24 10:40:00,139.14,139.25,138.94,139.23,9702.0,133.3753,133.4807,133.1835,133.4615,9702.0
2020-02-24 10:45:00,139.25,139.39,139.2,139.36,5479.0,133.4807,133.6149,133.4328,133.5861,5479.0
2020-02-24 10:50:00,139.29,139.61,139.29,139.38,10942.0,133.519,133.8258,133.519,133.6053,10942.0
2020-02-24 10:55:00,139.35,139.43,139.26,139.43,12392.0,133.5766,133.6532,133.4903,133.6532,12392.0
2020-02-24 11:00:00,139.47,139.52,139.07,139.16,18612.0,133.6916,133.7395,133.3082,133.3944,18612.0
2020-02-24 11:05:00,139.23,139.23,139.01,139.2,10935.0,133.4615,133.4615,133.2506,133.4328,10935.0
2020-02-24 11:10:00,139.22,139.22,138.97,139.02,4661.0,133.4519,133.4519,133.2123,133.2602,4661.0
2020-02-24 11:15:00,138.98,139.24,138.98,139.23,6310.0,133.2219,133.4711,133.2219,133.4615,6310.0
2020-02-24 11:20:00,139.35,139.47,139.25,139.25,4736.0,133.5766,133.6916,133.4807,133.4807,4736.0
2020-02-24 11:25:00,139.23,139.25,139.07,139.23,3984.0,133.4615,133.4807,133.3082,133.4615,3984.0
2020-02-24 11:30:00,139.31,139.32,139.2,139.26,13842.0,133.5382,133.5478,133.4328,133.4903,13842.0
2020-02-24 11:35:00,139.24,139.46,139.18,139.42,3717.0,133.4711,133.682,133.4136,133.6437,3717.0
2020-02-24 11:40:00,139.34,139.34,138.92,138.99,6222.0,133.567,133.567,133.1644,133.2315,6222.0
2020-02-24 11:45:00,138.97,139.0,138.75,138.81,6718.0,133.2123,133.2411,133.0014,133.0589,6718.0
2020-02-24 11:50:00,138.84,139.0,138.79,138.94,3832.0,133.0877,133.2411,133.0398,133.1835,3832.0
2020-02-24 11:55:00,138.89,139.18,138.76,139.0,5880.0,133.1356,133.4136,133.011,133.2411,5880.0
2020-02-24 12:00:00,138.97,138.97,138.82,138.85,7280.0,133.2123,133.2123,133.0685,133.0973,7280.0
2020-02-24 12:05:00,138.85,138.85,138.5,138.52,11522.0,133.0973,133.0973,132.7618,132.7809,11522.0
2020-02-24 12:10:00,138.48,138.57,138.3,138.33,15673.0,132.7426,132.8289,132.5701,132.5988,15673.0
2020-02-24 12:15:00,138.29,138.45,138.18,138.43,18532.0,132.5605,132.7138,132.455,132.6947,18532.0
2020-02-24 12:20:00,138.4,138.59,138.38,138.39,8639.0,132.6659,132.848,132.6467,132.6563,8639.0
2020-02-24 12:25:00,138.39,138.52,138.31,138.32,13498.0,132.6563,132.7809,132.5796,132.5892,13498.0
2020-02-24 12:30:00,138.32,138.37,138.12,138.19,6787.0,132.5892,132.6372,132.3975,132.4646,6787.0
2020-02-24 12:35:00,138.24,138.84,138.23,138.84,8582.0,132.5126,133.0877,132.503,133.0877,8582.0
2020-02-24 12:40:00,138.82,138.84,138.65,138.7,8508.0,133.0685,133.0877,132.9056,132.9535,8508.0
2020-02-24 12:45:00,138.64,138.67,138.46,138.47,14862.0,132.896,132.9247,132.7234,132.733,14862.0
2020-02-24 12:50:00,138.43,138.45,138.27,138.27,5669.0,132.6947,132.7138,132.5413,132.5413,5669.0
2020-02-24 12:55:00,138.27,138.29,138.09,138.2,11572.0,132.5413,132.5605,132.3688,132.4742,11572.0
2020-02-24 13:00:00,138.11,138.13,137.8,137.8,14636.0,132.3879,132.4071,132.0908,132.0908,14636.0
2020-02-24 13:05:00,137.84,137.94,137.81,137.82,10978.0,132.1291,132.225,132.1004,132.11,10978.0
2020-02-24 13:10:00,137.8,137.84,137.64,137.75,7525.0,132.0908,132.1291,131.9374,132.0429,7525.0
2020-02-24 13:15:00,137.72,137.72,137.53,137.62,5308.0,132.0141,132.0141,131.832,131.9182,5308.0
2020-02-24 13:20:00,137.62,137.93,137.62,137.8,7995.0,131.9182,132.2154,131.9182,132.0908,7995.0
2020-02-24 13:25:00,137.8,138.16,137.79,138.09,12663.0,132.0908,132.4359,132.0812,132.3688,12663.0
2020-02-24 13:30:00,138.01,138.39,137.95,138.35,13176.0,132.2921,132.6563,132.2346,132.618,13176.0
2020-02-24 13:35:00,138.3,138.43,138.21,138.23,6224.0,132.5701,132.6947,132.4838,132.503,6224.0
2020-02-24 13:40:00,138.2,138.23,137.93,138.03,9052.0,132.4742,132.503,132.2154,132.3113,9052.0
2020-02-24 13:45:00,138.05,138.3,138.04,138.21,4589.0,132.3304,132.5701,132.3208,132.4838,4589.0
2020-02-24 13:50:00,138.23,138.3,138.06,138.24,20025.0,132.503,132.5701,132.34,132.5126,20025.0
2020-02-24 13:55:00,138.27,138.35,138.12,138.28,5590.0,132.5413,132.618,132.3975,132.5509,5590.0
2020-02-24 14:00:00,138.29,138.34,138.15,138.2,4431.0,132.5605,132.6084,132.4263,132.4742,4431.0
2020-02-24 14:05:00,138.15,138.2,137.91,137.91,5475.0,132.4263,132.4742,132.1962,132.1962,5475.0
2020-02-24 14:10:00,137.94,138.04,137.78,137.79,10170.0,132.225,132.3208,132.0716,132.0812,10170.0
2020-02-24 14:15:00,137.79,138.01,137.78,137.99,6625.0,132.0812,132.2921,132.0716,132.2729,6625.0
2020-02-24 14:20:00,138.04,138.22,138.03,138.22,8008.0,132.3208,132.4934,132.3113,132.4934,8008.0
2020-02-24 14:25:00,138.23,138.63,138.23,138.51,5135.0,132.503,132.8864,132.503,132.7714,5135.0
2020-02-24 14:30:00,138.56,138.6,138.22,138.22,5817.0,132.8193,132.8576,132.4934,132.4934,5817.0
2020-02-24 14:35:00,138.25,138.38,138.1,138.34,7594.0,132.5221,132.6467,132.3784,132.6084,7594.0
2020-02-24 14:40:00,138.28,138.4,138.16,138.4,5736.0,132.5509,132.6659,132.4359,132.6659,5736.0
2020-02-24 14:45:00,138.34,138.4,138.22,138.37,10423.0,132.6084,132.6659,132.4934,132.6372,10423.0
2020-02-24 14:50:00,138.39,138.73,138.35,138.73,6547.0,132.6563,132.9822,132.618,132.9822,6547.0
2020-02-24 14:55:00,138.77,138.95,138.69,138.79,6710.0,133.0206,133.1931,132.9439,133.0398,6710.0
2020-02-24 15:00:00,138.86,138.94,138.66,138.76,15611.0,133.1069,133.1835,132.9151,133.011,15611.0
2020-02-24 15:05:00,138.8,138.99,138.8,138.92,8256.0,133.0493,133.2315,133.0493,133.1644,8256.0
2020-02-24 15:10:00,138.86,138.86,138.57,138.57,7363.0,133.1069,133.1069,132.8289,132.8289,7363.0
2020-02-24 15:15:00,138.55,138.69,138.51,138.62,10269.0,132.8097,132.9439,132.7714,132.8768,10269.0
2020-02-24 15:20:00,138.63,138.79,138.54,138.63,8530.0,132.8864,133.0398,132.8001,132.8864,8530.0
2020-02-24 15:25:00,138.63,138.75,138.53,138.61,15173.0,132.8864,133.0014,132.7905,132.8672,15173.0
2020-02-24 15:30:00,138.63,138.8,138.47,138.68,14251.0,132.8864,133.0493,132.733,132.9343,14251.0
2020-02-24 15:35:00,138.69,138.73,138.41,138.52,29628.0,132.9439,132.9822,132.6755,132.7809,29628.0
2020-02-24 15:40:00,138.52,138.53,138.41,138.46,15230.0,132.7809,132.7905,132.6755,132.7234,15230.0
2020-02-24 15:45:00,138.48,138.75,138.43,138.66,17741.0,132.7426,133.0014,132.6947,132.9151,17741.0
2020-02-24 15:50:00,138.66,138.67,138.28,138.38,25543.0,132.9151,132.9247,132.5509,132.6467,25543.0
2020-02-24 15:55:00,138.39,138.49,138.25,138.4,89094.0,132.6563,132.7522,132.5221,132.6659,89094.0
2020-02-25 09:30:00,138.8,138.85,137.7,137.7,55047.0,133.0493,133.0973,131.9949,131.9949,55047.0
2020-02-25 09:35:00,137.84,138.27,137.8,138.07,22711.0,132.1291,132.5413,132.0908,132.3496,22711.0
2020-02-25 09:40:00,138.06,138.12,137.73,137.74,7848.0,132.34,132.3975,132.0237,132.0333,7848.0
2020-02-25 09:45:00,137.64,137.79,137.25,137.44,21675.0,131.9374,132.0812,131.5636,131.7457,21675.0
2020-02-25 09:50:00,137.44,137.99,137.36,137.99,10540.0,131.7457,132.2729,131.669,132.2729,10540.0
2020-02-25 09:55:00,138.02,138.04,137.59,137.65,6884.0,132.3017,132.3208,131.8895,131.947,6884.0
2020-02-25 10:00:00,137.75,137.92,137.53,137.8,10870.0,132.0429,132.2058,131.832,132.0908,10870.0
2020-02-25 10:05:00,137.69,137.98,137.67,137.85,7517.0,131.9853,132.2633,131.9662,132.1387,7517.0
2020-02-25 10:10:00,137.75,137.75,137.22,137.35,10426.0,132.0429,132.0429,131.5348,131.6594,10426.0
2020-02-25 10:15:00,137.33,137.44,137.14,137.23,11910.0,131.6403,131.7457,131.4581,131.5444,11910.0
2020-02-25 10:20:00,137.21,137.27,136.9,136.97,13364.0,131.5252,131.5827,131.2281,131.2952,13364.0
2020-02-25 10:25:00,136.89,137.0,136.65,136.87,16705.0,131.2185,131.3239,130.9884,131.1993,16705.0
2020-02-25 10:30:00,136.9,137.08,136.4,137.06,24796.0,131.2281,131.4006,130.7488,131.3814,24796.0
2020-02-25 10:35:00,136.93,137.18,136.84,137.15,5756.0,131.2568,131.4965,131.1706,131.4677,5756.0
2020-02-25 10:40:00,137.08,137.4,136.99,137.36,14473.0,131.4006,131.7074,131.3143,131.669,14473.0
2020-02-25 10:45:00,137.33,137.52,137.01,137.04,7148.0,131.6403,131.8224,131.3335,131.3623,7148.0
2020-02-25 10:50:00,136.97,137.03,136.27,136.49,13393.0,131.2952,131.3527,130.6242,130.8351,13393.0
2020-02-25 10:55:00,136.54,136.73,136.43,136.73,7148.0,130.883,131.0651,130.7775,131.0651,7148.0
2020-02-25 11:00:00,136.74,136.94,136.43,136.5,16093.0,131.0747,131.2664,130.7775,130.8446,16093.0
2020-02-25 11:05:00,136.51,136.66,136.08,136.15,37009.0,130.8542,130.998,130.442,130.5091,37009.0
2020-02-25 11:10:00,136.14,136.27,136.0,136.15,18800.0,130.4996,130.6242,130.3654,130.5091,18800.0
2020-02-25 11:15:00,136.1,136.13,135.41,135.56,16486.0,130.4612,130.49,129.7998,129.9436,16486.0
2020-02-25 11:20:00,135.55,135.6,135.27,135.6,14591.0,129.934,129.9819,129.6656,129.9819,14591.0
2020-02-25 11:25:00,135.52,135.93,135.52,135.85,6143.0,129.9052,130.2983,129.9052,130.2216,6143.0
2020-02-25 11:30:00,135.88,136.18,135.78,136.13,8945.0,130.2503,130.5379,130.1545,130.49,8945.0
2020-02-25 11:35:00,135.95,136.16,135.86,136.02,10207.0,130.3174,130.5187,130.2312,130.3845,10207.0
2020-02-25 11:40:00,136.04,136.08,135.78,135.81,10136.0,130.4037,130.442,130.1545,130.1832,10136.0
2020-02-25 11:45:00,135.83,136.28,135.82,136.23,12715.0,130.2024,130.6338,130.1928,130.5858,12715.0
2020-02-25 11:50:00,136.23,136.29,136.06,136.13,9292.0,130.5858,130.6433,130.4229,130.49,9292.0
2020-02-25 11:55:00,136.13,136.2,135.86,136.02,11544.0,130.49,130.5571,130.2312,130.3845,11544.0
2020-02-25 12:00:00,136.06,136.15,136.01,136.05,6579.0,130.4229,130.5091,130.3749,130.4133,6579.0
2020-02-25 12:05:00,136.02,136.02,135.81,135.98,7073.0,130.3845,130.3845,130.1832,130.3462,7073.0
2020-02-25 12:10:00,136.0,136.25,136.0,136.19,9334.0,130.3654,130.605,130.3654,130.5475,9334.0
2020-02-25 12:15:00,136.19,136.21,135.88,135.9,8127.0,130.5475,130.5667,130.2503,130.2695,8127.0
2020-02-25 12:20:00,135.92,136.03,135.82,135.87,10836.0,130.2887,130.3941,130.1928,130.2407,10836.0
2020-02-25 12:25:00,135.88,135.97,135.79,135.94,7361.0,130.2503,130.3366,130.1641,130.3078,7361.0
2020-02-25 12:30:00,135.94,136.23,135.92,136.15,7099.0,130.3078,130.5858,130.2887,130.5091,7099.0
2020-02-25 12:35:00,136.19,136.48,136.19,136.48,3887.0,130.5475,130.8255,130.5475,130.8255,3887.0
2020-02-25 12:40:00,136.42,136.45,135.9,136.04,10613.0,130.768,130.7967,130.2695,130.4037,10613.0
2020-02-25 12:45:00,135.93,135.95,135.58,135.73,9616.0,130.2983,130.3174,129.9628,130.1065,9616.0
2020-02-25 12:50:00,135.68,135.95,135.56,135.93,21494.0,130.0586,130.3174,129.9436,130.2983,21494.0
2020-02-25 12:55:00,135.94,135.98,135.69,135.81,34945.0,130.3078,130.3462,130.0682,130.1832,34945.0
2020-02-25 13:00:00,135.81,136.07,135.63,135.91,42453.0,130.1832,130.4325,130.0107,130.2791,42453.0
2020-02-25 13:05:00,135.9,136.27,135.84,136.24,12241.0,130.2695,130.6242,130.212,130.5954,12241.0
2020-02-25 13:10:00,136.23,136.38,136.18,136.22,6536.0,130.5858,130.7296,130.5379,130.5762,6536.0
2020-02-25 13:15:00,136.18,136.31,135.92,136.15,28893.0,130.5379,130.6625,130.2887,130.5091,28893.0
2020-02-25 13:20:00,136.14,136.38,136.11,136.31,13649.0,130.4996,130.7296,130.4708,130.6625,13649.0
2020-02-25 13:25:00,136.35,136.56,136.35,136.5,17690.0,130.7009,130.9022,130.7009,130.8446,17690.0
2020-02-25 13:30:00,136.43,136.59,136.27,136.59,16541.0,130.7775,130.9309,130.6242,130.9309,16541.0
2020-02-25 13:35:00,136.61,136.68,136.45,136.49,32768.0,130.9501,131.0172,130.7967,130.8351,32768.0
2020-02-25 13:40:00,136.5,136.67,136.37,136.63,33016.0,130.8446,131.0076,130.72,130.9693,33016.0
2020-02-25 13:45:00,136.62,136.62,136.4,136.45,17931.0,130.9597,130.9597,130.7488,130.7967,17931.0
2020-02-25 13:50:00,136.45,136.62,136.32,136.48,11976.0,130.7967,130.9597,130.6721,130.8255,11976.0
2020-02-25 13:55:00,136.43,136.59,136.17,136.18,25309.0,130.7775,130.9309,130.5283,130.5379,25309.0
2020-02-25 14:00:00,136.18,136.27,135.66,136.14,17606.0,130.5379,130.6242,130.0394,130.4996,17606.0
2020-02-25 14:05:00,136.14,136.15,135.2,135.29,31839.0,130.4996,130.5091,129.5985,129.6848,31839.0
2020-02-25 14:10:00,135.28,135.95,135.21,135.95,22003.0,129.6752,130.3174,129.6081,130.3174,22003.0
2020-02-25 14:15:00,135.94,136.1,135.08,135.28,34163.0,130.3078,130.4612,129.4835,129.6752,34163.0
2020-02-25 14:20:00,135.21,135.49,135.17,135.17,10557.0,129.6081,129.8765,129.5697,129.5697,10557.0
2020-02-25 14:25:00,135.2,135.27,134.66,134.8,16530.0,129.5985,129.6656,129.0809,129.2151,16530.0
2020-02-25 14:30:00,134.85,135.0,134.5,134.84,15483.0,129.263,129.4068,128.9275,129.2534,15483.0
2020-02-25 14:35:00,134.76,134.95,134.56,134.66,14595.0,129.1767,129.3589,128.985,129.0809,14595.0
2020-02-25 14:40:00,134.61,135.15,134.49,135.15,28370.0,129.0329,129.5506,128.9179,129.5506,28370.0
2020-02-25 14:45:00,135.12,135.51,135.1,135.51,9969.0,129.5218,129.8957,129.5026,129.8957,9969.0
2020-02-25 14:50:00,135.44,135.47,135.17,135.47,12190.0,129.8286,129.8573,129.5697,129.8573,12190.0
2020-02-25 14:55:00,135.52,135.56,135.26,135.37,16546.0,129.9052,129.9436,129.656,129.7615,16546.0
2020-02-25 15:00:00,135.42,135.88,135.42,135.57,15365.0,129.8094,130.2503,129.8094,129.9532,15365.0
2020-02-25 15:05:00,135.51,135.85,135.5,135.58,20179.0,129.8957,130.2216,129.8861,129.9628,20179.0
2020-02-25 15:10:00,135.64,135.64,135.11,135.2,17289.0,130.0203,130.0203,129.5122,129.5985,17289.0
2020-02-25 15:15:00,135.15,135.64,135.15,135.41,21138.0,129.5506,130.0203,129.5506,129.7998,21138.0
2020-02-25 15:20:00,135.42,135.42,134.72,134.88,13959.0,129.8094,129.8094,129.1384,129.2918,13959.0
2020-02-25 15:25:00,134.88,135.26,134.78,135.13,19286.0,129.2918,129.656,129.1959,129.5314,19286.0
2020-02-25 15:30:00,135.05,135.07,134.31,134.56,24425.0,129.4547,129.4739,128.7454,128.985,24425.0
2020-02-25 15:35:00,134.56,134.64,134.42,134.56,22114.0,128.985,129.0617,128.8508,128.985,22114.0
2020-02-25 15:40:00,134.59,135.2,134.58,134.94,28916.0,129.0138,129.5985,129.0042,129.3493,28916.0
2020-02-25 15:45:00,134.94,135.48,134.94,135.03,19198.0,129.3493,129.8669,129.3493,129.4355,19198.0
2020-02-25 15:50:00,134.94,135.06,134.69,134.87,30437.0,129.3493,129.4643,129.1096,129.2822,30437.0
2020-02-25 15:55:00,134.87,135.08,134.59,134.82,79598.0,129.2822,129.4835,129.0138,129.2342,79598.0
2020-02-26 09:30:00,135.95,136.91,135.5,136.81,70637.0,130.3174,131.2377,129.8861,131.1418,70637.0
2020-02-26 09:35:00,136.86,138.51,136.85,138.48,64085.0,131.1897,132.7714,131.1801,132.7426,64085.0
2020-02-26 09:40:00,138.6,138.94,138.47,138.71,28546.0,132.8576,133.1835,132.733,132.9631,28546.0
2020-02-26 09:45:00,138.68,138.79,138.09,138.38,20609.0,132.9343,133.0398,132.3688,132.6467,20609.0
2020-02-26 09:50:00,138.48,138.49,138.01,138.45,28433.0,132.7426,132.7522,132.2921,132.7138,28433.0
2020-02-26 09:55:00,138.39,138.45,138.05,138.22,16774.0,132.6563,132.7138,132.3304,132.4934,16774.0
2020-02-26 10:00:00,138.15,138.5,138.08,138.48,27505.0,132.4263,132.7618,132.3592,132.7426,27505.0
2020-02-26 10:05:00,138.42,138.75,138.42,138.75,21106.0,132.6851,133.0014,132.6851,133.0014,21106.0
2020-02-26 10:10:00,138.69,138.75,138.4,138.74,14553.0,132.9439,133.0014,132.6659,132.9918,14553.0
2020-02-26 10:15:00,138.8,138.96,138.57,138.94,44885.0,133.0493,133.2027,132.8289,133.1835,44885.0
2020-02-26 10:20:00,138.93,138.93,138.53,138.63,27934.0,133.174,133.174,132.7905,132.8864,27934.0
2020-02-26 10:25:00,138.69,138.83,138.52,138.52,16714.0,132.9439,133.0781,132.7809,132.7809,16714.0
2020-02-26 10:30:00,138.52,138.83,138.38,138.78,12081.0,132.7809,133.0781,132.6467,133.0302,12081.0
2020-02-26 10:35:00,138.83,138.83,138.67,138.72,24471.0,133.0781,133.0781,132.9247,132.9727,24471.0
2020-02-26 10:40:00,138.66,138.87,138.65,138.79,28059.0,132.9151,133.1164,132.9056,133.0398,28059.0
2020-02-26 10:45:00,138.78,139.12,138.71,139.03,17806.0,133.0302,133.3561,132.9631,133.2698,17806.0
2020-02-26 10:50:00,139.06,139.25,138.97,139.02,18964.0,133.2986,133.4807,133.2123,133.2602,18964.0
2020-02-26 10:55:00,139.04,139.07,138.93,138.97,8816.0,133.2794,133.3082,133.174,133.2123,8816.0
2020-02-26 11:00:00,138.97,138.99,138.56,138.65,56864.0,133.2123,133.2315,132.8193,132.9056,56864.0
2020-02-26 11:05:00,138.62,138.62,138.45,138.46,12775.0,132.8768,132.8768,132.7138,132.7234,12775.0
2020-02-26 11:10:00,138.46,138.46,138.22,138.26,31639.0,132.7234,132.7234,132.4934,132.5317,31639.0
2020-02-26 11:15:00,138.26,138.75,138.26,138.73,13198.0,132.5317,133.0014,132.5317,132.9822,13198.0
2020-02-26 11:20:00,138.72,138.95,138.68,138.95,14866.0,132.9727,133.1931,132.9343,133.1931,14866.0
2020-02-26 11:25:00,138.98,139.05,138.76,138.81,21859.0,133.2219,133.289,133.011,133.0589,21859.0
2020-02-26 11:30:00,138.78,138.78,138.43,138.51,5995.0,133.0302,133.0302,132.6947,132.7714,5995.0
2020-02-26 11:35:00,138.53,138.61,138.27,138.56,8674.0,132.7905,132.8672,132.5413,132.8193,8674.0
2020-02-26 11:40:00,138.56,138.6,138.26,138.26,4132.0,132.8193,132.8576,132.5317,132.5317,4132.0
2020-02-26 11:45:00,138.24,138.31,138.15,138.15,9070.0,132.5126,132.5796,132.4263,132.4263,9070.0
2020-02-26 11:50:00,138.16,138.17,137.82,137.87,7452.0,132.4359,132.4455,132.11,132.1579,7452.0
2020-02-26 11:55:00,137.84,137.92,137.75,137.76,11204.0,132.1291,132.2058,132.0429,132.0524,11204.0
2020-02-26 12:00:00,137.79,137.79,137.41,137.46,12136.0,132.0812,132.0812,131.7169,131.7649,12136.0
2020-02-26 12:05:00,137.46,137.54,137.16,137.23,17833.0,131.7649,131.8416,131.4773,131.5444,17833.0
2020-02-26 12:10:00,137.17,137.21,136.96,137.06,13926.0,131.4869,131.5252,131.2856,131.3814,13926.0
2020-02-26 12:15:00,136.98,137.0,136.67,136.98,20635.0,131.3048,131.3239,131.0076,131.3048,20635.0
2020-02-26 12:20:00,136.98,137.11,136.82,136.9,15507.0,131.3048,131.4294,131.1514,131.2281,15507.0
2020-02-26 12:25:00,136.96,136.96,136.61,136.81,13030.0,131.2856,131.2856,130.9501,131.1418,13030.0
2020-02-26 12:30:00,136.92,137.27,136.88,137.22,15283.0,131.2472,131.5827,131.2089,131.5348,15283.0
2020-02-26 12:35:00,137.26,137.34,137.07,137.21,8195.0,131.5732,131.6498,131.391,131.5252,8195.0
2020-02-26 12:40:00,137.19,137.25,137.09,137.12,8954.0,131.5061,131.5636,131.4102,131.439,8954.0
2020-02-26 12:45:00,137.06,137.27,137.06,137.15,14933.0,131.3814,131.5827,131.3814,131.4677,14933.0
2020-02-26 12:50:00,137.18,137.18,136.94,137.02,24538.0,131.4965,131.4965,131.2664,131.3431,24538.0
2020-02-26 12:55:00,137.08,137.12,136.94,137.0,17433.0,131.4006,131.439,131.2664,131.3239,17433.0
2020-02-26 13:00:00,136.97,137.19,136.97,137.03,22483.0,131.2952,131.5061,131.2952,131.3527,22483.0
2020-02-26 13:05:00,137.04,137.05,136.79,136.84,7578.0,131.3623,131.3719,131.1226,131.1706,7578.0
2020-02-26 13:10:00,136.81,136.88,136.72,136.82,5649.0,131.1418,131.2089,131.0555,131.1514,5649.0
2020-02-26 13:15:00,136.85,137.02,136.69,136.74,14741.0,131.1801,131.3431,131.0268,131.0747,14741.0
2020-02-26 13:20:00,136.82,136.93,136.73,136.83,7751.0,131.1514,131.2568,131.0651,131.161,7751.0
2020-02-26 13:25:00,136.8,137.01,136.7,136.93,6882.0,131.1322,131.3335,131.0364,131.2568,6882.0
2020-02-26 13:30:00,136.88,136.88,136.25,136.25,7836.0,131.2089,131.2089,130.605,130.605,7836.0
2020-02-26 13:35:00,136.24,136.34,135.8,135.8,10823.0,130.5954,130.6913,130.1736,130.1736,10823.0
2020-02-26 13:40:00,135.79,135.9,135.66,135.71,11046.0,130.1641,130.2695,130.0394,130.0874,11046.0
2020-02-26 13:45:00,135.67,136.53,135.63,136.33,14143.0,130.049,130.8734,130.0107,130.6817,14143.0
2020-02-26 13:50:00,136.32,136.42,136.16,136.16,7274.0,130.6721,130.768,130.5187,130.5187,7274.0
2020-02-26 13:55:00,136.17,136.23,135.64,135.64,8182.0,130.5283,130.5858,130.0203,130.0203,8182.0
2020-02-26 14:00:00,135.77,136.12,135.58,135.8,13383.0,130.1449,130.4804,129.9628,130.1736,13383.0
2020-02-26 14:05:00,135.86,136.07,135.82,135.87,11098.0,130.2312,130.4325,130.1928,130.2407,11098.0
2020-02-26 14:10:00,135.89,136.29,135.73,136.27,11734.0,130.2599,130.6433,130.1065,130.6242,11734.0
2020-02-26 14:15:00,136.26,136.26,135.83,135.83,7761.0,130.6146,130.6146,130.2024,130.2024,7761.0
2020-02-26 14:20:00,135.83,136.08,135.75,136.08,14676.0,130.2024,130.442,130.1257,130.442,14676.0
2020-02-26 14:25:00,136.12,136.27,136.09,136.14,15369.0,130.4804,130.6242,130.4516,130.4996,15369.0
2020-02-26 14:30:00,136.12,136.15,135.81,135.89,9612.0,130.4804,130.5091,130.1832,130.2599,9612.0
2020-02-26 14:35:00,135.94,136.22,135.85,136.08,15632.0,130.3078,130.5762,130.2216,130.442,15632.0
2020-02-26 14:40:00,136.08,136.18,135.64,135.78,20758.0,130.442,130.5379,130.0203,130.1545,20758.0
2020-02-26 14:45:00,135.82,136.01,135.7,135.93,13057.0,130.1928,130.3749,130.0778,130.2983,13057.0
2020-02-26 14:50:00,135.88,135.91,135.69,135.86,15105.0,130.2503,130.2791,130.0682,130.2312,15105.0
2020-02-26 14:55:00,135.81,135.96,135.63,135.67,17732.0,130.1832,130.327,130.0107,130.049,17732.0
2020-02-26 15:00:00,135.68,136.15,135.68,136.01,20985.0,130.0586,130.5091,130.0586,130.3749,20985.0
2020-02-26 15:05:00,136.01,136.06,135.78,135.98,20076.0,130.3749,130.4229,130.1545,130.3462,20076.0
2020-02-26 15:10:00,136.0,136.33,135.97,136.25,19384.0,130.3654,130.6817,130.3366,130.605,19384.0
2020-02-26 15:15:00,136.22,136.62,136.2,136.39,32646.0,130.5762,130.9597,130.5571,130.7392,32646.0
2020-02-26 15:20:00,136.43,136.44,136.06,136.11,24290.0,130.7775,130.7871,130.4229,130.4708,24290.0
2020-02-26 15:25:00,136.1,136.16,135.84,135.96,21460.0,130.4612,130.5187,130.212,130.327,21460.0
2020-02-26 15:30:00,136.02,136.27,135.91,136.23,41459.0,130.3845,130.6242,130.2791,130.5858,41459.0
2020-02-26 15:35:00,136.23,136.47,136.19,136.47,18216.0,130.5858,130.8159,130.5475,130.8159,18216.0
2020-02-26 15:40:00,136.49,136.55,136.28,136.36,45678.0,130.8351,130.8926,130.6338,130.7104,45678.0
2020-02-26 15:45:00,136.36,136.48,136.19,136.21,34696.0,130.7104,130.8255,130.5475,130.5667,34696.0
2020-02-26 15:50:00,136.26,136.39,136.18,136.25,57785.0,130.6146,130.7392,130.5379,130.605,57785.0
2020-02-26 15:55:00,136.24,136.33,136.13,136.16,134163.0,130.5954,130.6817,130.49,130.5187,134163.0
2020-02-27 09:30:00,134.46,135.05,134.31,134.91,66156.0,128.8892,129.4547,128.7454,129.3205,66156.0
2020-02-27 09:35:00,134.83,135.35,134.71,135.13,23281.0,129.2438,129.7423,129.1288,129.5314,23281.0
2020-02-27 09:40:00,135.16,135.72,135.09,135.37,80364.0,129.5602,130.097,129.4931,129.7615,80364.0
2020-02-27 09:45:00,135.48,135.49,134.56,134.87,98763.0,129.8669,129.8765,128.985,129.2822,98763.0
2020-02-27 09:50:00,134.88,135.69,134.78,135.68,26559.0,129.2918,130.0682,129.1959,130.0586,26559.0
2020-02-27 09:55:00,135.59,135.9,135.54,135.72,38710.0,129.9723,130.2695,129.9244,130.097,38710.0
2020-02-27 10:00:00,135.82,136.1,135.27,135.42,11282.0,130.1928,130.4612,129.6656,129.8094,11282.0
2020-02-27 10:05:00,135.43,136.27,135.35,135.89,16294.0,129.819,130.6242,129.7423,130.2599,16294.0
2020-02-27 10:10:00,135.87,136.22,135.54,136.14,14239.0,130.2407,130.5762,129.9244,130.4996,14239.0
2020-02-27 10:15:00,136.08,136.22,135.86,136.03,30811.0,130.442,130.5762,130.2312,130.3941,30811.0
2020-02-27 10:20:00,136.09,136.12,135.38,135.48,22217.0,130.4516,130.4804,129.771,129.8669,22217.0
2020-02-27 10:25:00,135.5,135.5,135.01,135.25,11036.0,129.8861,129.8861,129.4164,129.6464,11036.0
2020-02-27 10:30:00,135.3,135.3,134.32,134.33,54487.0,129.6944,129.6944,128.755,128.7645,54487.0
2020-02-27 10:35:00,134.49,135.6,134.49,135.55,21225.0,128.9179,129.9819,128.9179,129.934,21225.0
2020-02-27 10:40:00,135.61,135.69,134.95,135.02,13166.0,129.9915,130.0682,129.3589,129.426,13166.0
2020-02-27 10:45:00,135.09,135.88,135.04,135.88,6957.0,129.4931,130.2503,129.4451,130.2503,6957.0
2020-02-27 10:50:00,135.87,136.24,135.85,136.02,12157.0,130.2407,130.5954,130.2216,130.3845,12157.0
2020-02-27 10:55:00,135.98,136.59,135.73,136.59,14723.0,130.3462,130.9309,130.1065,130.9309,14723.0
2020-02-27 11:00:00,136.65,137.06,136.65,136.86,38805.0,130.9884,131.3814,130.9884,131.1897,38805.0
2020-02-27 11:05:00,136.83,136.89,136.24,136.41,24555.0,131.161,131.2185,130.5954,130.7584,24555.0
2020-02-27 11:10:00,136.31,136.31,135.78,135.79,14539.0,130.6625,130.6625,130.1545,130.1641,14539.0
2020-02-27 11:15:00,135.79,136.37,135.79,136.37,12008.0,130.1641,130.72,130.1641,130.72,12008.0
2020-02-27 11:20:00,136.31,136.41,136.02,136.12,14557.0,130.6625,130.7584,130.3845,130.4804,14557.0
2020-02-27 11:25:00,136.05,136.12,135.72,135.87,15706.0,130.4133,130.4804,130.097,130.2407,15706.0
2020-02-27 11:30:00,135.84,136.3,135.81,135.85,15583.0,130.212,130.6529,130.1832,130.2216,15583.0
2020-02-27 11:35:00,135.82,135.99,135.32,135.32,11022.0,130.1928,130.3558,129.7135,129.7135,11022.0
2020-02-27 11:40:00,135.29,135.48,135.2,135.29,13077.0,129.6848,129.8669,129.5985,129.6848,13077.0
2020-02-27 11:45:00,135.24,135.65,135.0,135.57,13179.0,129.6368,130.0299,129.4068,129.9532,13179.0
2020-02-27 11:50:00,135.57,136.21,135.46,136.13,16943.0,129.9532,130.5667,129.8477,130.49,16943.0
2020-02-27 11:55:00,136.07,136.51,135.97,136.48,6809.0,130.4325,130.8542,130.3366,130.8255,6809.0
2020-02-27 12:00:00,136.41,136.77,136.35,136.57,13889.0,130.7584,131.1035,130.7009,130.9117,13889.0
2020-02-27 12:05:00,136.55,136.71,136.39,136.71,9645.0,130.8926,131.0459,130.7392,131.0459,9645.0
2020-02-27 12:10:00,136.67,136.79,136.6,136.76,6480.0,131.0076,131.1226,130.9405,131.0939,6480.0
2020-02-27 12:15:00,136.83,137.15,136.57,137.1,11508.0,131.161,131.4677,130.9117,131.4198,11508.0
2020-02-27 12:20:00,137.1,137.13,136.03,136.17,11638.0,131.4198,131.4485,130.3941,130.5283,11638.0
2020-02-27 12:25:00,136.23,136.64,136.23,136.64,5883.0,130.5858,130.9788,130.5858,130.9788,5883.0
2020-02-27 12:30:00,136.58,137.25,136.5,137.04,5960.0,130.9213,131.5636,130.8446,131.3623,5960.0
2020-02-27 12:35:00,137.14,137.43,137.08,137.38,6115.0,131.4581,131.7361,131.4006,131.6882,6115.0
2020-02-27 12:40:00,137.37,137.37,136.92,136.92,8391.0,131.6786,131.6786,131.2472,131.2472,8391.0
2020-02-27 12:45:00,136.95,136.95,136.67,136.91,13571.0,131.276,131.276,131.0076,131.2377,13571.0
2020-02-27 12:50:00,136.95,137.08,136.66,136.92,9502.0,131.276,131.4006,130.998,131.2472,9502.0
2020-02-27 12:55:00,136.88,136.93,136.34,136.34,6710.0,131.2089,131.2568,130.6913,130.6913,6710.0
2020-02-27 13:00:00,136.34,136.61,136.02,136.59,15392.0,130.6913,130.9501,130.3845,130.9309,15392.0
2020-02-27 13:05:00,136.55,136.76,136.4,136.68,9619.0,130.8926,131.0939,130.7488,131.0172,9619.0
2020-02-27 13:10:00,136.72,136.91,136.7,136.79,4269.0,131.0555,131.2377,131.0364,131.1226,4269.0
2020-02-27 13:15:00,136.76,136.76,136.23,136.34,5398.0,131.0939,131.0939,130.5858,130.6913,5398.0
2020-02-27 13:20:00,136.26,136.42,136.14,136.16,10784.0,130.6146,130.768,130.4996,130.5187,10784.0
2020-02-27 13:25:00,136.13,136.3,135.74,135.77,6158.0,130.49,130.6529,130.1161,130.1449,6158.0
2020-02-27 13:30:00,135.77,135.83,135.54,135.63,5874.0,130.1449,130.2024,129.9244,130.0107,5874.0
2020-02-27 13:35:00,135.63,135.66,135.22,135.26,25244.0,130.0107,130.0394,129.6177,129.656,25244.0
2020-02-27 13:40:00,135.36,135.38,134.41,134.76,50268.0,129.7519,129.771,128.8412,129.1767,50268.0
2020-02-27 13:45:00,134.82,134.9,134.64,134.84,13714.0,129.2342,129.3109,129.0617,129.2534,13714.0
2020-02-27 13:50:00,134.84,135.28,134.45,135.12,16054.0,129.2534,129.6752,128.8796,129.5218,16054.0
2020-02-27 13:55:00,135.13,135.32,134.45,134.71,24648.0,129.5314,129.7135,128.8796,129.1288,24648.0
2020-02-27 14:00:00,134.63,135.07,134.54,135.05,38776.0,129.0521,129.4739,128.9658,129.4547,38776.0
2020-02-27 14:05:00,135.0,135.18,134.81,135.05,43917.0,129.4068,129.5793,129.2247,129.4547,43917.0
2020-02-27 14:10:00,134.99,135.62,134.86,135.62,35710.0,129.3972,130.0011,129.2726,130.0011,35710.0
2020-02-27 14:15:00,135.62,136.06,135.6,135.64,48247.0,130.0011,130.4229,129.9819,130.0203,48247.0
2020-02-27 14:20:00,135.57,136.15,135.57,136.1,16983.0,129.9532,130.5091,129.9532,130.4612,16983.0
2020-02-27 14:25:00,136.13,136.59,136.07,136.54,19692.0,130.49,130.9309,130.4325,130.883,19692.0
2020-02-27 14:30:00,136.49,136.52,136.18,136.4,24144.0,130.8351,130.8638,130.5379,130.7488,24144.0
2020-02-27 14:35:00,136.4,136.75,136.28,136.52,40994.0,130.7488,131.0843,130.6338,130.8638,40994.0
2020-02-27 14:40:00,136.58,137.17,136.55,137.11,36387.0,130.9213,131.4869,130.8926,131.4294,36387.0
2020-02-27 14:45:00,137.12,137.13,136.82,137.06,34839.0,131.439,131.4485,131.1514,131.3814,34839.0
2020-02-27 14:50:00,137.06,137.16,136.86,137.15,34173.0,131.3814,131.4773,131.1897,131.4677,34173.0
2020-02-27 14:55:00,137.14,137.15,136.76,136.84,44730.0,131.4581,131.4677,131.0939,131.1706,44730.0
2020-02-27 15:00:00,136.84,136.89,136.32,136.5,70728.0,131.1706,131.2185,130.6721,130.8446,70728.0
2020-02-27 15:05:00,136.47,136.78,136.35,136.54,64464.0,130.8159,131.113,130.7009,130.883,64464.0
2020-02-27 15:10:00,136.56,136.66,136.16,136.17,34078.0,130.9022,130.998,130.5187,130.5283,34078.0
2020-02-27 15:15:00,136.12,136.2,135.85,136.03,31096.0,130.4804,130.5571,130.2216,130.3941,31096.0
2020-02-27 15:20:00,136.07,136.19,135.9,136.15,25632.0,130.4325,130.5475,130.2695,130.5091,25632.0
2020-02-27 15:25:00,136.18,136.29,135.98,135.98,18026.0,130.5379,130.6433,130.3462,130.3462,18026.0
2020-02-27 15:30:00,136.02,136.16,135.81,136.06,39553.0,130.3845,130.5187,130.1832,130.4229,39553.0
2020-02-27 15:35:00,136.03,136.03,135.76,135.81,43331.0,130.3941,130.3941,130.1353,130.1832,43331.0
2020-02-27 15:40:00,135.78,135.82,135.47,135.49,43779.0,130.1545,130.1928,129.8573,129.8765,43779.0
2020-02-27 15:45:00,135.45,135.97,135.43,135.77,40891.0,129.8381,130.3366,129.819,130.1449,40891.0
2020-02-27 15:50:00,135.72,135.82,134.71,134.85,65077.0,130.097,130.1928,129.1288,129.263,65077.0
2020-02-27 15:55:00,134.82,134.9,133.9,133.9,138432.0,129.2342,129.3109,128.3524,128.3524,138432.0
2020-02-28 09:30:00,130.4,130.85,130.08,130.54,117574.0,124.9974,125.4287,124.6906,125.1316,117574.0
2020-02-28 09:35:00,130.62,131.76,130.36,131.34,38468.0,125.2083,126.301,124.959,125.8984,38468.0
2020-02-28 09:40:00,131.58,131.99,131.04,131.17,29583.0,126.1285,126.5215,125.6109,125.7355,29583.0
2020-02-28 09:45:00,131.0,131.1,130.23,130.36,60387.0,125.5725,125.6684,124.8344,124.959,60387.0
2020-02-28 09:50:00,130.3,130.4,129.3,129.39,95554.0,124.9015,124.9974,123.9429,124.0292,95554.0
2020-02-28 09:55:00,129.29,129.29,128.16,128.36,52480.0,123.9334,123.9334,122.8502,123.0419,52480.0
2020-02-28 10:00:00,128.27,128.75,127.23,127.37,63643.0,122.9556,123.4157,121.9587,122.0929,63643.0
2020-02-28 10:05:00,127.39,128.44,127.36,128.27,55503.0,122.1121,123.1186,122.0833,122.9556,55503.0
2020-02-28 10:10:00,128.24,128.24,127.31,127.41,26835.0,122.9269,122.9269,122.0354,122.1313,26835.0
2020-02-28 10:15:00,127.24,128.55,127.22,128.42,44415.0,121.9683,123.224,121.9491,123.0994,44415.0
2020-02-28 10:20:00,128.42,128.6,127.37,127.84,28966.0,123.0994,123.2719,122.0929,122.5434,28966.0
2020-02-28 10:25:00,127.76,128.22,127.13,127.15,44652.0,122.4667,122.9077,121.8629,121.882,44652.0
2020-02-28 10:30:00,127.09,127.72,127.0,127.72,22947.0,121.8245,122.4284,121.7382,122.4284,22947.0
2020-02-28 10:35:00,127.73,128.07,127.53,127.88,30800.0,122.438,122.7639,122.2463,122.5818,30800.0
2020-02-28 10:40:00,127.94,128.05,127.38,127.45,22059.0,122.6393,122.7447,122.1025,122.1696,22059.0
2020-02-28 10:45:00,127.44,127.58,127.15,127.4,16538.0,122.16,122.2942,121.882,122.1217,16538.0
2020-02-28 10:50:00,127.33,128.59,127.32,128.57,16177.0,122.0546,123.2624,122.045,123.2432,16177.0
2020-02-28 10:55:00,128.51,128.67,128.22,128.47,15880.0,123.1857,123.339,122.9077,123.1473,15880.0
2020-02-28 11:00:00,128.33,128.63,127.9,128.28,24389.0,123.0131,123.3007,122.6009,122.9652,24389.0
2020-02-28 11:05:00,128.23,128.24,127.62,127.81,32060.0,122.9173,122.9269,122.3325,122.5147,32060.0
2020-02-28 11:10:00,127.81,128.66,127.81,128.49,25260.0,122.5147,123.3295,122.5147,123.1665,25260.0
2020-02-28 11:15:00,128.47,129.19,128.42,129.17,23152.0,123.1473,123.8375,123.0994,123.8183,23152.0
2020-02-28 11:20:00,129.13,129.39,129.04,129.23,17135.0,123.78,124.0292,123.6937,123.8758,17135.0
2020-02-28 11:25:00,129.22,129.35,129.01,129.35,23718.0,123.8663,123.9909,123.665,123.9909,23718.0
2020-02-28 11:30:00,129.29,129.69,129.18,129.53,23328.0,123.9334,124.3168,123.8279,124.1634,23328.0
2020-02-28 11:35:00,129.53,129.9,129.23,129.86,15813.0,124.1634,124.5181,123.8758,124.4797,15813.0
2020-02-28 11:40:00,129.89,131.19,129.77,130.97,25315.0,124.5085,125.7546,124.3935,125.5438,25315.0
2020-02-28 11:45:00,130.9,130.9,130.22,130.3,34432.0,125.4767,125.4767,124.8248,124.9015,34432.0
2020-02-28 11:50:00,130.43,130.57,130.01,130.22,36909.0,125.0261,125.1603,124.6235,124.8248,36909.0
2020-02-28 11:55:00,130.17,130.38,129.98,130.32,37515.0,124.7769,124.9782,124.5948,124.9207,37515.0
2020-02-28 12:00:00,130.19,130.23,129.24,129.74,23562.0,124.7961,124.8344,123.8854,124.3647,23562.0
2020-02-28 12:05:00,129.79,130.25,129.79,129.91,21403.0,124.4126,124.8536,124.4126,124.5277,21403.0
2020-02-28 12:10:00,129.97,130.16,129.7,130.02,31695.0,124.5852,124.7673,124.3264,124.6331,31695.0
2020-02-28 12:15:00,130.06,130.46,129.87,130.4,30283.0,124.6715,125.0549,124.4893,124.9974,30283.0
2020-02-28 12:20:00,130.39,130.98,130.38,130.87,22431.0,124.9878,125.5533,124.9782,125.4479,22431.0
2020-02-28 12:25:00,130.81,131.37,130.75,131.32,21598.0,125.3904,125.9272,125.3329,125.8793,21598.0
2020-02-28 12:30:00,131.31,131.63,131.03,131.3,52787.0,125.8697,126.1764,125.6013,125.8601,52787.0
2020-02-28 12:35:00,131.41,131.75,130.99,131.47,19555.0,125.9655,126.2914,125.5629,126.023,19555.0
2020-02-28 12:40:00,131.5,131.7,131.24,131.59,29577.0,126.0518,126.2435,125.8026,126.1381,29577.0
2020-02-28 12:45:00,131.66,131.68,130.74,131.06,23410.0,126.2052,126.2243,125.3233,125.63,23410.0
2020-02-28 12:50:00,131.07,131.7,131.07,131.5,15655.0,125.6396,126.2435,125.6396,126.0518,15655.0
2020-02-28 12:55:00,131.59,132.21,131.44,132.16,14927.0,126.1381,126.7324,125.9943,126.6845,14927.0
2020-02-28 13:00:00,132.22,132.75,132.13,132.34,53191.0,126.742,127.25,126.6557,126.857,53191.0
2020-02-28 13:05:00,132.34,132.87,132.24,132.74,24142.0,126.857,127.365,126.7611,127.2404,24142.0
2020-02-28 13:10:00,132.69,132.71,131.51,131.71,24568.0,127.1925,127.2117,126.0614,126.2531,24568.0
2020-02-28 13:15:00,131.55,132.38,131.55,132.29,22213.0,126.0997,126.8953,126.0997,126.8091,22213.0
2020-02-28 13:20:00,132.21,132.21,131.57,131.91,18093.0,126.7324,126.7324,126.1189,126.4448,18093.0
2020-02-28 13:25:00,131.83,132.11,131.57,131.66,36236.0,126.3681,126.6365,126.1189,126.2052,36236.0
2020-02-28 13:30:00,131.53,131.53,130.87,130.97,23723.0,126.0806,126.0806,125.4479,125.5438,23723.0
2020-02-28 13:35:00,130.95,131.16,130.85,131.08,20884.0,125.5246,125.7259,125.4287,125.6492,20884.0
2020-02-28 13:40:00,131.03,131.03,130.63,130.78,32419.0,125.6013,125.6013,125.2178,125.3616,32419.0
2020-02-28 13:45:00,130.67,130.8,130.04,130.33,32804.0,125.2562,125.3808,124.6523,124.9303,32804.0
2020-02-28 13:50:00,130.38,130.39,130.14,130.38,40737.0,124.9782,124.9878,124.7481,124.9782,40737.0
2020-02-28 13:55:00,130.36,130.74,130.24,130.73,19784.0,124.959,125.3233,124.844,125.3137,19784.0
2020-02-28 14:00:00,130.66,130.7,129.73,129.83,22199.0,125.2466,125.2849,124.3551,124.451,22199.0
2020-02-28 14:05:00,129.77,129.91,129.45,129.53,21425.0,124.3935,124.5277,124.0867,124.1634,21425.0
2020-02-28 14:10:00,129.6,130.33,129.6,130.18,29770.0,124.2305,124.9303,124.2305,124.7865,29770.0
2020-02-28 14:15:00,130.19,130.24,129.79,130.24,66963.0,124.7961,124.844,124.4126,124.844,66963.0
2020-02-28 14:20:00,130.23,130.42,129.81,130.21,21953.0,124.8344,125.0165,124.4318,124.8152,21953.0
2020-02-28 14:25:00,130.26,130.33,129.84,130.24,13117.0,124.8632,124.9303,124.4606,124.844,13117.0
2020-02-28 14:30:00,130.2,131.33,130.14,130.94,18801.0,124.8057,125.8888,124.7481,125.515,18801.0
2020-02-28 14:35:00,130.82,131.3,130.69,130.94,16993.0,125.4,125.8601,125.2754,125.515,16993.0
2020-02-28 14:40:00,130.89,131.9,130.89,131.81,26129.0,125.4671,126.4352,125.4671,126.349,26129.0
2020-02-28 14:45:00,131.83,132.13,131.29,131.3,24606.0,126.3681,126.6557,125.8505,125.8601,24606.0
2020-02-28 14:50:00,131.41,131.58,130.86,131.16,15833.0,125.9655,126.1285,125.4383,125.7259,15833.0
2020-02-28 14:55:00,131.14,131.19,130.64,131.03,33008.0,125.7067,125.7546,125.2274,125.6013,33008.0
2020-02-28 15:00:00,131.2,131.2,130.4,130.53,26501.0,125.7642,125.7642,124.9974,125.122,26501.0
2020-02-28 15:05:00,130.44,130.49,130.06,130.42,36077.0,125.0357,125.0836,124.6715,125.0165,36077.0
2020-02-28 15:10:00,130.39,130.75,130.33,130.51,33447.0,124.9878,125.3329,124.9303,125.1028,33447.0
2020-02-28 15:15:00,130.5,131.64,130.48,131.44,33876.0,125.0932,126.186,125.0741,125.9943,33876.0
2020-02-28 15:20:00,131.43,131.46,130.63,130.82,27362.0,125.9847,126.0135,125.2178,125.4,27362.0
2020-02-28 15:25:00,130.86,131.06,129.97,130.04,42962.0,125.4383,125.63,124.5852,124.6523,42962.0
2020-02-28 15:30:00,129.94,130.69,129.93,130.47,39578.0,124.5564,125.2754,124.5468,125.0645,39578.0
2020-02-28 15:35:00,130.52,130.6,130.13,130.19,52879.0,125.1124,125.1891,124.7386,124.7961,52879.0
2020-02-28 15:40:00,130.19,130.3,129.56,129.8,69202.0,124.7961,124.9015,124.1922,124.4222,69202.0
2020-02-28 15:45:00,129.78,131.14,129.75,131.03,86211.0,124.4031,125.7067,124.3743,125.6013,86211.0
2020-02-28 15:50:00,130.96,131.79,130.67,131.79,125860.0,125.5342,126.3298,125.2562,126.3298,125860.0
2020-02-28 15:55:00,131.83,133.24,131.74,133.23,290295.0,126.3681,127.7197,126.2819,127.7101,290295.0
2020-03-02 09:30:00,133.84,135.38,133.84,134.3,70050.0,128.2948,129.771,128.2948,128.7358,70050.0
2020-03-02 09:35:00,134.18,134.18,133.37,133.94,18553.0,128.6208,128.6208,127.8443,128.3907,18553.0
2020-03-02 09:40:00,133.91,134.73,133.79,134.31,22904.0,128.3619,129.148,128.2469,128.7454,22904.0
2020-03-02 09:45:00,134.3,134.87,134.3,134.55,13701.0,128.7358,129.2822,128.7358,128.9754,13701.0
2020-03-02 09:50:00,134.55,134.81,134.27,134.49,29960.0,128.9754,129.2247,128.707,128.9179,29960.0
2020-03-02 09:55:00,134.58,134.74,134.35,134.49,27387.0,129.0042,129.1576,128.7837,128.9179,27387.0
2020-03-02 10:00:00,134.49,134.61,133.97,134.21,39626.0,128.9179,129.0329,128.4195,128.6495,39626.0
2020-03-02 10:05:00,134.12,134.14,133.06,133.36,25462.0,128.5632,128.5824,127.5472,127.8347,25462.0
2020-03-02 10:10:00,133.32,134.21,133.32,134.15,12390.0,127.7964,128.6495,127.7964,128.592,12390.0
2020-03-02 10:15:00,134.34,134.34,133.71,133.82,7433.0,128.7741,128.7741,128.1702,128.2757,7433.0
2020-03-02 10:20:00,133.81,133.81,133.16,133.27,8908.0,128.2661,128.2661,127.643,127.7485,8908.0
2020-03-02 10:25:00,133.33,134.03,133.33,133.78,10864.0,127.806,128.477,127.806,128.2373,10864.0
2020-03-02 10:30:00,133.72,133.88,133.25,133.47,11055.0,128.1798,128.3332,127.7293,127.9402,11055.0
2020-03-02 10:35:00,133.53,134.56,133.52,134.45,12172.0,127.9977,128.985,127.9881,128.8796,12172.0
2020-03-02 10:40:00,134.57,134.92,134.49,134.83,21592.0,128.9946,129.3301,128.9179,129.2438,21592.0
2020-03-02 10:45:00,134.77,135.32,134.77,135.28,13484.0,129.1863,129.7135,129.1863,129.6752,13484.0
2020-03-02 10:50:00,135.36,135.66,135.28,135.53,30670.0,129.7519,130.0394,129.6752,129.9148,30670.0
2020-03-02 10:55:00,135.56,135.57,134.64,134.66,16234.0,129.9436,129.9532,129.0617,129.0809,16234.0
2020-03-02 11:00:00,134.62,135.1,134.45,134.56,23294.0,129.0425,129.5026,128.8796,128.985,23294.0
2020-03-02 11:05:00,134.53,134.72,134.07,134.31,23555.0,128.9563,129.1384,128.5153,128.7454,23555.0
2020-03-02 11:10:00,134.33,135.53,134.27,135.43,12981.0,128.7645,129.9148,128.707,129.819,12981.0
2020-03-02 11:15:00,135.37,135.75,135.35,135.51,11783.0,129.7615,130.1257,129.7423,129.8957,11783.0
2020-03-02 11:20:00,135.51,135.88,135.5,135.63,16687.0,129.8957,130.2503,129.8861,130.0107,16687.0
2020-03-02 11:25:00,135.68,135.93,135.5,135.7,12247.0,130.0586,130.2983,129.8861,130.0778,12247.0
2020-03-02 11:30:00,135.68,135.92,135.39,135.5,45671.0,130.0586,130.2887,129.7806,129.8861,45671.0
2020-03-02 11:35:00,135.46,136.52,135.45,136.4,23605.0,129.8477,130.8638,129.8381,130.7488,23605.0
2020-03-02 11:40:00,136.37,136.37,135.75,136.04,28096.0,130.72,130.72,130.1257,130.4037,28096.0
2020-03-02 11:45:00,136.08,136.43,135.94,136.38,20559.0,130.442,130.7775,130.3078,130.7296,20559.0
2020-03-02 11:50:00,136.38,137.27,136.29,137.09,17312.0,130.7296,131.5827,130.6433,131.4102,17312.0
2020-03-02 11:55:00,137.16,137.43,136.97,137.06,15377.0,131.4773,131.7361,131.2952,131.3814,15377.0
2020-03-02 12:00:00,137.03,137.36,137.03,137.17,16495.0,131.3527,131.669,131.3527,131.4869,16495.0
2020-03-02 12:05:00,137.18,137.34,136.81,136.83,18199.0,131.4965,131.6498,131.1418,131.161,18199.0
2020-03-02 12:10:00,136.86,136.88,136.54,136.7,26760.0,131.1897,131.2089,130.883,131.0364,26760.0
2020-03-02 12:15:00,136.72,136.72,136.07,136.39,40234.0,131.0555,131.0555,130.4325,130.7392,40234.0
2020-03-02 12:20:00,136.29,136.33,135.87,136.19,44871.0,130.6433,130.6817,130.2407,130.5475,44871.0
2020-03-02 12:25:00,136.19,136.61,136.15,136.58,17885.0,130.5475,130.9501,130.5091,130.9213,17885.0
2020-03-02 12:30:00,136.55,136.94,136.55,136.82,15755.0,130.8926,131.2664,130.8926,131.1514,15755.0
2020-03-02 12:35:00,136.85,137.25,136.74,136.79,13411.0,131.1801,131.5636,131.0747,131.1226,13411.0
2020-03-02 12:40:00,136.88,137.02,136.44,136.65,13183.0,131.2089,131.3431,130.7871,130.9884,13183.0
2020-03-02 12:45:00,136.67,136.9,136.5,136.59,20480.0,131.0076,131.2281,130.8446,130.9309,20480.0
2020-03-02 12:50:00,136.64,136.83,136.35,136.64,9347.0,130.9788,131.161,130.7009,130.9788,9347.0
2020-03-02 12:55:00,136.64,136.77,136.46,136.77,10347.0,130.9788,131.1035,130.8063,131.1035,10347.0
2020-03-02 13:00:00,136.8,137.09,136.78,137.07,6017.0,131.1322,131.4102,131.113,131.391,6017.0
2020-03-02 13:05:00,137.03,137.03,136.45,136.52,8084.0,131.3527,131.3527,130.7967,130.8638,8084.0
2020-03-02 13:10:00,136.56,136.7,136.44,136.6,6655.0,130.9022,131.0364,130.7871,130.9405,6655.0
2020-03-02 13:15:00,136.57,136.57,136.22,136.38,14408.0,130.9117,130.9117,130.5762,130.7296,14408.0
2020-03-02 13:20:00,136.41,136.65,136.25,136.58,17155.0,130.7584,130.9884,130.605,130.9213,17155.0
2020-03-02 13:25:00,136.56,136.67,136.23,136.46,19578.0,130.9022,131.0076,130.5858,130.8063,19578.0
2020-03-02 13:30:00,136.57,136.74,136.49,136.71,6679.0,130.9117,131.0747,130.8351,131.0459,6679.0
2020-03-02 13:35:00,136.78,137.26,136.76,137.26,3554.0,131.113,131.5732,131.0939,131.5732,3554.0
2020-03-02 13:40:00,137.26,137.39,137.16,137.35,14144.0,131.5732,131.6978,131.4773,131.6594,14144.0
2020-03-02 13:45:00,137.35,137.45,136.78,136.8,13196.0,131.6594,131.7553,131.113,131.1322,13196.0
2020-03-02 13:50:00,136.79,137.04,136.56,136.6,8020.0,131.1226,131.3623,130.9022,130.9405,8020.0
2020-03-02 13:55:00,136.63,137.37,136.62,137.37,7781.0,130.9693,131.6786,130.9597,131.6786,7781.0
2020-03-02 14:00:00,137.3,137.48,137.04,137.05,9621.0,131.6115,131.784,131.3623,131.3719,9621.0
2020-03-02 14:05:00,137.13,137.71,137.04,137.69,14304.0,131.4485,132.0045,131.3623,131.9853,14304.0
2020-03-02 14:10:00,137.65,137.65,137.14,137.28,15256.0,131.947,131.947,131.4581,131.5923,15256.0
2020-03-02 14:15:00,137.31,137.75,137.13,137.59,17699.0,131.6211,132.0429,131.4485,131.8895,17699.0
2020-03-02 14:20:00,137.6,137.62,136.77,136.85,13028.0,131.8991,131.9182,131.1035,131.1801,13028.0
2020-03-02 14:25:00,136.79,137.13,136.73,136.79,18735.0,131.1226,131.4485,131.0651,131.1226,18735.0
2020-03-02 14:30:00,136.85,137.2,136.69,136.72,14914.0,131.1801,131.5156,131.0268,131.0555,14914.0
2020-03-02 14:35:00,136.68,136.71,136.1,136.1,11675.0,131.0172,131.0459,130.4612,130.4612,11675.0
2020-03-02 14:40:00,136.05,136.06,135.39,135.61,13363.0,130.4133,130.4229,129.7806,129.9915,13363.0
2020-03-02 14:45:00,135.61,136.05,135.42,136.01,9854.0,129.9915,130.4133,129.8094,130.3749,9854.0
2020-03-02 14:50:00,136.0,136.28,135.68,136.28,9463.0,130.3654,130.6338,130.0586,130.6338,9463.0
2020-03-02 14:55:00,136.28,136.36,135.68,135.81,11778.0,130.6338,130.7104,130.0586,130.1832,11778.0
2020-03-02 15:00:00,135.86,136.45,135.79,136.4,22576.0,130.2312,130.7967,130.1641,130.7488,22576.0
2020-03-02 15:05:00,136.4,136.94,136.33,136.8,16383.0,130.7488,131.2664,130.6817,131.1322,16383.0
2020-03-02 15:10:00,136.78,136.85,136.45,136.8,18351.0,131.113,131.1801,130.7967,131.1322,18351.0
2020-03-02 15:15:00,136.76,136.93,136.6,136.61,16120.0,131.0939,131.2568,130.9405,130.9501,16120.0
2020-03-02 15:20:00,136.63,137.25,136.55,137.25,15649.0,130.9693,131.5636,130.8926,131.5636,15649.0
2020-03-02 15:25:00,137.24,137.28,137.07,137.15,17663.0,131.554,131.5923,131.391,131.4677,17663.0
2020-03-02 15:30:00,137.13,137.58,137.06,137.45,19779.0,131.4485,131.8799,131.3814,131.7553,19779.0
2020-03-02 15:35:00,137.46,137.75,137.45,137.7,29900.0,131.7649,132.0429,131.7553,131.9949,29900.0
2020-03-02 15:40:00,137.67,137.81,137.48,137.55,24951.0,131.9662,132.1004,131.784,131.8511,24951.0
2020-03-02 15:45:00,137.54,138.25,137.51,138.15,32335.0,131.8416,132.5221,131.8128,132.4263,32335.0
2020-03-02 15:50:00,138.27,139.15,138.25,139.15,60401.0,132.5413,133.3848,132.5221,133.3848,60401.0
2020-03-02 15:55:00,139.16,139.17,138.6,138.91,119069.0,133.3944,133.404,132.8576,133.1548,119069.0
2020-03-03 09:30:00,139.46,139.46,138.36,138.86,89114.0,133.682,133.682,132.6276,133.1069,89114.0
2020-03-03 09:35:00,138.51,139.05,138.18,138.64,22488.0,132.7714,133.289,132.455,132.896,22488.0
2020-03-03 09:40:00,138.81,138.99,138.38,138.43,36504.0,133.0589,133.2315,132.6467,132.6947,36504.0
2020-03-03 09:45:00,138.48,138.67,138.07,138.6,16494.0,132.7426,132.9247,132.3496,132.8576,16494.0
2020-03-03 09:50:00,138.67,138.71,137.61,137.61,21946.0,132.9247,132.9631,131.9087,131.9087,21946.0
2020-03-03 09:55:00,137.73,138.15,137.5,138.15,13212.0,132.0237,132.4263,131.8032,132.4263,13212.0
2020-03-03 10:00:00,138.14,141.76,138.01,140.95,53007.0,132.4167,135.8867,132.2921,135.1103,53007.0
2020-03-03 10:05:00,141.21,141.74,140.41,141.05,87359.0,135.3595,135.8675,134.5926,135.2061,87359.0
2020-03-03 10:10:00,141.15,141.3,140.01,140.16,28581.0,135.302,135.4458,134.2092,134.353,28581.0
2020-03-03 10:15:00,140.13,140.43,139.48,139.86,34372.0,134.3242,134.6118,133.7012,134.0654,34372.0
2020-03-03 10:20:00,139.98,140.91,139.81,140.91,23175.0,134.1805,135.0719,134.0175,135.0719,23175.0
2020-03-03 10:25:00,140.85,141.0,139.97,139.97,22769.0,135.0144,135.1582,134.1709,134.1709,22769.0
2020-03-03 10:30:00,139.8,140.3,139.47,139.79,12612.0,134.0079,134.4872,133.6916,133.9983,12612.0
2020-03-03 10:35:00,139.91,140.77,139.88,140.65,14742.0,134.1134,134.9377,134.0846,134.8227,14742.0
2020-03-03 10:40:00,140.64,141.25,140.54,141.12,20511.0,134.8131,135.3978,134.7173,135.2732,20511.0
2020-03-03 10:45:00,141.17,141.17,139.98,140.08,14714.0,135.3212,135.3212,134.1805,134.2763,14714.0
2020-03-03 10:50:00,140.18,140.47,139.92,140.22,10516.0,134.3722,134.6502,134.1229,134.4105,10516.0
2020-03-03 10:55:00,140.17,140.56,140.08,140.22,16454.0,134.3626,134.7364,134.2763,134.4105,16454.0
2020-03-03 11:00:00,140.15,140.43,139.97,140.09,24147.0,134.3434,134.6118,134.1709,134.2859,24147.0
2020-03-03 11:05:00,140.07,140.19,139.74,139.94,18518.0,134.2667,134.3818,133.9504,134.1421,18518.0
2020-03-03 11:10:00,139.82,139.89,138.84,139.09,18922.0,134.0271,134.0942,133.0877,133.3273,18922.0
2020-03-03 11:15:00,139.05,139.61,139.05,139.06,15567.0,133.289,133.8258,133.289,133.2986,15567.0
2020-03-03 11:20:00,138.97,139.19,137.93,137.93,17634.0,133.2123,133.4232,132.2154,132.2154,17634.0
2020-03-03 11:25:00,137.98,138.1,137.23,137.93,30723.0,132.2633,132.3784,131.5444,132.2154,30723.0
2020-03-03 11:30:00,138.14,138.53,137.9,138.53,12105.0,132.4167,132.7905,132.1866,132.7905,12105.0
2020-03-03 11:35:00,138.77,139.21,138.47,139.21,11401.0,133.0206,133.4424,132.733,133.4424,11401.0
2020-03-03 11:40:00,139.27,139.4,138.87,139.11,9949.0,133.4999,133.6245,133.1164,133.3465,9949.0
2020-03-03 11:45:00,139.26,139.28,138.77,138.77,15656.0,133.4903,133.5095,133.0206,133.0206,15656.0
2020-03-03 11:50:00,138.88,139.71,138.86,139.66,7320.0,133.126,133.9216,133.1069,133.8737,7320.0
2020-03-03 11:55:00,139.61,139.96,139.43,139.79,5766.0,133.8258,134.1613,133.6532,133.9983,5766.0
2020-03-03 12:00:00,139.73,139.74,139.29,139.44,9359.0,133.9408,133.9504,133.519,133.6628,9359.0
2020-03-03 12:05:00,139.72,139.84,139.39,139.78,7319.0,133.9312,134.0463,133.6149,133.9887,7319.0
2020-03-03 12:10:00,139.77,139.77,138.98,138.99,9520.0,133.9792,133.9792,133.2219,133.2315,9520.0
2020-03-03 12:15:00,139.11,139.11,138.53,138.81,6925.0,133.3465,133.3465,132.7905,133.0589,6925.0
2020-03-03 12:20:00,138.77,139.05,138.7,139.05,22866.0,133.0206,133.289,132.9535,133.289,22866.0
2020-03-03 12:25:00,139.18,139.18,138.55,138.64,5148.0,133.4136,133.4136,132.8097,132.896,5148.0
2020-03-03 12:30:00,138.71,138.84,138.5,138.8,6553.0,132.9631,133.0877,132.7618,133.0493,6553.0
2020-03-03 12:35:00,138.75,139.11,138.69,139.11,5519.0,133.0014,133.3465,132.9439,133.3465,5519.0
2020-03-03 12:40:00,139.17,139.3,138.92,139.0,8964.0,133.404,133.5286,133.1644,133.2411,8964.0
2020-03-03 12:45:00,138.98,139.59,138.98,139.39,10911.0,133.2219,133.8066,133.2219,133.6149,10911.0
2020-03-03 12:50:00,139.36,139.36,138.89,139.01,6342.0,133.5861,133.5861,133.1356,133.2506,6342.0
2020-03-03 12:55:00,138.88,139.04,138.71,138.86,7234.0,133.126,133.2794,132.9631,133.1069,7234.0
2020-03-03 13:00:00,138.79,138.86,138.4,138.47,11479.0,133.0398,133.1069,132.6659,132.733,11479.0
2020-03-03 13:05:00,138.56,138.79,138.38,138.62,11375.0,132.8193,133.0398,132.6467,132.8768,11375.0
2020-03-03 13:10:00,138.64,138.81,138.51,138.6,7653.0,132.896,133.0589,132.7714,132.8576,7653.0
2020-03-03 13:15:00,138.71,138.89,138.2,138.28,27618.0,132.9631,133.1356,132.4742,132.5509,27618.0
2020-03-03 13:20:00,138.33,138.58,137.92,137.92,10086.0,132.5988,132.8385,132.2058,132.2058,10086.0
2020-03-03 13:25:00,137.96,138.11,137.52,138.06,12501.0,132.2442,132.3879,131.8224,132.34,12501.0
2020-03-03 13:30:00,138.0,138.84,137.96,138.78,11239.0,132.2825,133.0877,132.2442,133.0302,11239.0
2020-03-03 13:35:00,138.76,139.02,138.62,138.94,12503.0,133.011,133.2602,132.8768,133.1835,12503.0
2020-03-03 13:40:00,139.13,139.13,137.69,137.69,9589.0,133.3657,133.3657,131.9853,131.9853,9589.0
2020-03-03 13:45:00,137.73,137.99,137.7,137.84,9462.0,132.0237,132.2729,131.9949,132.1291,9462.0
2020-03-03 13:50:00,137.78,137.97,137.46,137.63,9332.0,132.0716,132.2537,131.7649,131.9278,9332.0
2020-03-03 13:55:00,137.61,137.75,137.36,137.36,10666.0,131.9087,132.0429,131.669,131.669,10666.0
2020-03-03 14:00:00,137.42,137.69,136.89,136.97,12268.0,131.7265,131.9853,131.2185,131.2952,12268.0
2020-03-03 14:05:00,136.98,137.13,136.14,136.21,57752.0,131.3048,131.4485,130.4996,130.5667,57752.0
2020-03-03 14:10:00,136.23,137.33,136.23,137.04,35459.0,130.5858,131.6403,130.5858,131.3623,35459.0
2020-03-03 14:15:00,137.13,137.13,136.15,136.15,16645.0,131.4485,131.4485,130.5091,130.5091,16645.0
2020-03-03 14:20:00,136.07,136.95,135.87,136.32,13068.0,130.4325,131.276,130.2407,130.6721,13068.0
2020-03-03 14:25:00,136.24,137.06,136.24,136.74,14517.0,130.5954,131.3814,130.5954,131.0747,14517.0
2020-03-03 14:30:00,136.77,137.25,136.42,137.14,12588.0,131.1035,131.5636,130.768,131.4581,12588.0
2020-03-03 14:35:00,137.15,137.15,136.27,136.32,9882.0,131.4677,131.4677,130.6242,130.6721,9882.0
2020-03-03 14:40:00,136.12,136.16,135.62,136.14,24640.0,130.4804,130.5187,130.0011,130.4996,24640.0
2020-03-03 14:45:00,136.0,136.97,135.91,136.87,13410.0,130.3654,131.2952,130.2791,131.1993,13410.0
2020-03-03 14:50:00,136.97,137.5,136.6,137.44,13938.0,131.2952,131.8032,130.9405,131.7457,13938.0
2020-03-03 14:55:00,137.46,137.65,137.1,137.24,10903.0,131.7649,131.947,131.4198,131.554,10903.0
2020-03-03 15:00:00,137.31,137.91,137.09,137.79,12756.0,131.6211,132.1962,131.4102,132.0812,12756.0
2020-03-03 15:05:00,137.78,137.78,137.39,137.45,21018.0,132.0716,132.0716,131.6978,131.7553,21018.0
2020-03-03 15:10:00,137.5,138.28,137.36,138.04,17172.0,131.8032,132.5509,131.669,132.3208,17172.0
2020-03-03 15:15:00,138.17,138.63,137.93,138.46,10783.0,132.4455,132.8864,132.2154,132.7234,10783.0
2020-03-03 15:20:00,138.54,138.55,137.51,137.55,16881.0,132.8001,132.8097,131.8128,131.8511,16881.0
2020-03-03 15:25:00,137.6,138.62,137.6,138.52,19382.0,131.8991,132.8768,131.8991,132.7809,19382.0
2020-03-03 15:30:00,138.49,138.52,137.08,137.3,22766.0,132.7522,132.7809,131.4006,131.6115,22766.0
2020-03-03 15:35:00,137.32,137.44,136.46,136.65,54460.0,131.6307,131.7457,130.8063,130.9884,54460.0
2020-03-03 15:40:00,136.65,138.03,136.5,137.91,22285.0,130.9884,132.3113,130.8446,132.1962,22285.0
2020-03-03 15:45:00,137.79,138.16,137.45,137.96,57807.0,132.0812,132.4359,131.7553,132.2442,57807.0
2020-03-03 15:50:00,137.9,137.91,136.63,137.54,73684.0,132.1866,132.1962,130.9693,131.8416,73684.0
2020-03-03 15:55:00,137.6,138.29,136.93,137.22,84866.0,131.8991,132.5605,131.2568,131.5348,84866.0
2020-03-04 09:30:00,139.95,142.4,139.76,141.91,62410.0,134.1517,136.5002,133.9696,136.0305,62410.0
2020-03-04 09:35:00,141.9,141.9,138.9,139.95,25086.0,136.0209,136.0209,133.1452,134.1517,25086.0
2020-03-04 09:40:00,139.74,140.17,139.38,139.75,16703.0,133.9504,134.3626,133.6053,133.96,16703.0
2020-03-04 09:45:00,139.88,140.07,139.44,139.55,18043.0,134.0846,134.2667,133.6628,133.7683,18043.0
2020-03-04 09:50:00,139.5,139.68,139.12,139.17,30821.0,133.7203,133.8929,133.3561,133.404,30821.0
2020-03-04 09:55:00,139.2,139.49,138.86,139.25,14506.0,133.4328,133.7108,133.1069,133.4807,14506.0
2020-03-04 10:00:00,139.26,139.41,138.52,139.09,19053.0,133.4903,133.6341,132.7809,133.3273,19053.0
2020-03-04 10:05:00,139.0,139.22,138.71,138.92,39171.0,133.2411,133.4519,132.9631,133.1644,39171.0
2020-03-04 10:10:00,139.02,139.6,138.81,139.45,27194.0,133.2602,133.8162,133.0589,133.6724,27194.0
2020-03-04 10:15:00,139.44,140.17,139.34,140.11,30912.0,133.6628,134.3626,133.567,134.3051,30912.0
2020-03-04 10:20:00,140.15,140.35,139.84,140.32,24710.0,134.3434,134.5351,134.0463,134.5064,24710.0
2020-03-04 10:25:00,140.27,140.32,140.06,140.24,22713.0,134.4584,134.5064,134.2571,134.4297,22713.0
2020-03-04 10:30:00,140.25,140.26,139.48,139.75,24381.0,134.4393,134.4489,133.7012,133.96,24381.0
2020-03-04 10:35:00,139.83,140.03,139.45,139.68,38852.0,134.0367,134.2284,133.6724,133.8929,38852.0
2020-03-04 10:40:00,139.74,140.25,139.61,140.25,15138.0,133.9504,134.4393,133.8258,134.4393,15138.0
2020-03-04 10:45:00,140.26,140.33,139.82,140.04,25755.0,134.4489,134.516,134.0271,134.238,25755.0
2020-03-04 10:50:00,140.22,140.48,139.97,139.97,13573.0,134.4105,134.6597,134.1709,134.1709,13573.0
2020-03-04 10:55:00,139.9,139.95,139.6,139.8,10193.0,134.1038,134.1517,133.8162,134.0079,10193.0
2020-03-04 11:00:00,139.78,140.02,139.69,139.75,17345.0,133.9887,134.2188,133.9025,133.96,17345.0
2020-03-04 11:05:00,139.65,139.92,139.47,139.71,22012.0,133.8641,134.1229,133.6916,133.9216,22012.0
2020-03-04 11:10:00,139.61,140.25,139.57,140.06,22483.0,133.8258,134.4393,133.7874,134.2571,22483.0
2020-03-04 11:15:00,140.04,140.05,139.41,139.64,15815.0,134.238,134.2476,133.6341,133.8545,15815.0
2020-03-04 11:20:00,139.74,139.86,139.5,139.68,10550.0,133.9504,134.0654,133.7203,133.8929,10550.0
2020-03-04 11:25:00,139.71,139.77,139.52,139.7,13729.0,133.9216,133.9792,133.7395,133.9121,13729.0
2020-03-04 11:30:00,139.76,139.84,139.3,139.69,15011.0,133.9696,134.0463,133.5286,133.9025,15011.0
2020-03-04 11:35:00,139.81,139.81,139.06,139.22,11360.0,134.0175,134.0175,133.2986,133.4519,11360.0
2020-03-04 11:40:00,139.29,139.29,138.7,139.11,13416.0,133.519,133.519,132.9535,133.3465,13416.0
2020-03-04 11:45:00,139.19,139.37,138.79,138.85,10697.0,133.4232,133.5957,133.0398,133.0973,10697.0
2020-03-04 11:50:00,138.9,139.23,138.9,139.11,14111.0,133.1452,133.4615,133.1452,133.3465,14111.0
2020-03-04 11:55:00,138.99,139.44,138.92,139.19,11397.0,133.2315,133.6628,133.1644,133.4232,11397.0
2020-03-04 12:00:00,139.18,139.55,139.17,139.44,11891.0,133.4136,133.7683,133.404,133.6628,11891.0
2020-03-04 12:05:00,139.56,139.56,139.2,139.37,8700.0,133.7779,133.7779,133.4328,133.5957,8700.0
2020-03-04 12:10:00,139.36,139.38,139.05,139.34,11109.0,133.5861,133.6053,133.289,133.567,11109.0
2020-03-04 12:15:00,139.35,139.66,139.33,139.49,11103.0,133.5766,133.8737,133.5574,133.7108,11103.0
2020-03-04 12:20:00,139.52,139.68,139.44,139.6,10165.0,133.7395,133.8929,133.6628,133.8162,10165.0
2020-03-04 12:25:00,139.59,139.88,139.49,139.84,12963.0,133.8066,134.0846,133.7108,134.0463,12963.0
2020-03-04 12:30:00,139.89,140.0,139.8,139.85,8935.0,134.0942,134.1996,134.0079,134.0558,8935.0
2020-03-04 12:35:00,139.87,139.96,139.63,139.67,9146.0,134.075,134.1613,133.845,133.8833,9146.0
2020-03-04 12:40:00,139.69,139.77,139.6,139.69,11220.0,133.9025,133.9792,133.8162,133.9025,11220.0
2020-03-04 12:45:00,139.76,139.94,139.74,139.9,7911.0,133.9696,134.1421,133.9504,134.1038,7911.0
2020-03-04 12:50:00,139.89,140.18,139.85,140.12,11346.0,134.0942,134.3722,134.0558,134.3147,11346.0
2020-03-04 12:55:00,140.11,140.53,139.98,140.53,15173.0,134.3051,134.7077,134.1805,134.7077,15173.0
2020-03-04 13:00:00,140.5,140.66,140.42,140.66,17506.0,134.6789,134.8323,134.6022,134.8323,17506.0
2020-03-04 13:05:00,140.64,141.02,140.64,140.69,17677.0,134.8131,135.1774,134.8131,134.861,17677.0
2020-03-04 13:10:00,140.63,140.72,140.41,140.7,16204.0,134.8035,134.8898,134.5926,134.8706,16204.0
2020-03-04 13:15:00,140.65,141.01,140.63,140.96,22048.0,134.8227,135.1678,134.8035,135.1199,22048.0
2020-03-04 13:20:00,140.95,141.27,140.95,141.25,13650.0,135.1103,135.417,135.1103,135.3978,13650.0
2020-03-04 13:25:00,141.25,141.34,140.79,140.8,19686.0,135.3978,135.4841,134.9569,134.9665,19686.0
2020-03-04 13:30:00,140.82,141.12,140.82,141.06,22501.0,134.9857,135.2732,134.9857,135.2157,22501.0
2020-03-04 13:35:00,141.06,141.25,140.83,140.83,14024.0,135.2157,135.3978,134.9952,134.9952,14024.0
2020-03-04 13:40:00,140.83,141.03,140.79,140.85,20553.0,134.9952,135.187,134.9569,135.0144,20553.0
2020-03-04 13:45:00,140.82,140.99,140.74,140.93,17830.0,134.9857,135.1486,134.909,135.0911,17830.0
2020-03-04 13:50:00,140.89,141.05,140.86,140.97,16185.0,135.0528,135.2061,135.024,135.1294,16185.0
2020-03-04 13:55:00,140.96,141.03,140.8,140.88,48164.0,135.1199,135.187,134.9665,135.0432,48164.0
2020-03-04 14:00:00,140.88,141.23,140.65,140.69,40965.0,135.0432,135.3787,134.8227,134.861,40965.0
2020-03-04 14:05:00,140.67,140.99,140.6,140.95,25133.0,134.8419,135.1486,134.7748,135.1103,25133.0
2020-03-04 14:10:00,140.95,141.0,140.76,140.92,19528.0,135.1103,135.1582,134.9281,135.0815,19528.0
2020-03-04 14:15:00,140.91,141.19,140.88,141.14,49797.0,135.0719,135.3403,135.0432,135.2924,49797.0
2020-03-04 14:20:00,141.15,141.2,140.91,141.01,18610.0,135.302,135.3499,135.0719,135.1678,18610.0
2020-03-04 14:25:00,141.03,141.37,141.03,141.27,18257.0,135.187,135.5129,135.187,135.417,18257.0
2020-03-04 14:30:00,141.32,141.51,141.29,141.36,20528.0,135.4649,135.6471,135.4362,135.5033,20528.0
2020-03-04 14:35:00,141.36,141.61,141.22,141.54,34729.0,135.5033,135.7429,135.3691,135.6758,34729.0
2020-03-04 14:40:00,141.54,141.66,141.44,141.57,29756.0,135.6758,135.7909,135.58,135.7046,29756.0
2020-03-04 14:45:00,141.55,141.56,141.05,141.16,21049.0,135.6854,135.695,135.2061,135.3116,21049.0
2020-03-04 14:50:00,141.22,141.38,140.9,141.09,23226.0,135.3691,135.5225,135.0623,135.2445,23226.0
2020-03-04 14:55:00,141.08,141.23,140.98,141.06,18959.0,135.2349,135.3787,135.139,135.2157,18959.0
2020-03-04 15:00:00,141.1,141.42,141.05,141.42,18248.0,135.2541,135.5608,135.2061,135.5608,18248.0
2020-03-04 15:05:00,141.43,141.56,141.02,141.12,22529.0,135.5704,135.695,135.1774,135.2732,22529.0
2020-03-04 15:10:00,141.15,141.51,141.15,141.28,20975.0,135.302,135.6471,135.302,135.4266,20975.0
2020-03-04 15:15:00,141.28,141.4,141.17,141.35,21962.0,135.4266,135.5416,135.3212,135.4937,21962.0
2020-03-04 15:20:00,141.37,141.91,141.29,141.86,24711.0,135.5129,136.0305,135.4362,135.9826,24711.0
2020-03-04 15:25:00,141.86,142.04,141.85,142.01,32517.0,135.9826,136.1551,135.973,136.1264,32517.0
2020-03-04 15:30:00,142.0,142.32,141.99,142.3,46787.0,136.1168,136.4235,136.1072,136.4043,46787.0
2020-03-04 15:35:00,142.32,142.51,142.29,142.4,42844.0,136.4235,136.6056,136.3948,136.5002,42844.0
2020-03-04 15:40:00,142.39,142.47,142.17,142.2,42638.0,136.4906,136.5673,136.2797,136.3085,42638.0
2020-03-04 15:45:00,142.18,142.43,142.16,142.39,62219.0,136.2893,136.529,136.2701,136.4906,62219.0
2020-03-04 15:50:00,142.39,143.36,142.39,143.34,100659.0,136.4906,137.4204,136.4906,137.4013,100659.0
2020-03-04 15:55:00,143.33,143.7,143.33,143.62,217599.0,137.3917,137.7463,137.3917,137.6697,217599.0
2020-03-05 09:30:00,140.73,141.55,140.6,141.55,54158.0,134.8994,135.6854,134.7748,135.6854,54158.0
2020-03-05 09:35:00,141.55,141.59,140.8,141.0,16593.0,135.6854,135.7238,134.9665,135.1582,16593.0
2020-03-05 09:40:00,141.1,141.26,140.55,141.03,14565.0,135.2541,135.4074,134.7268,135.187,14565.0
2020-03-05 09:45:00,141.06,141.45,140.92,141.11,9662.0,135.2157,135.5896,135.0815,135.2636,9662.0
2020-03-05 09:50:00,141.14,141.36,140.59,140.86,15739.0,135.2924,135.5033,134.7652,135.024,15739.0
2020-03-05 09:55:00,140.78,140.79,140.1,140.56,36662.0,134.9473,134.9569,134.2955,134.7364,36662.0
2020-03-05 10:00:00,140.53,141.14,140.53,140.95,6530.0,134.7077,135.2924,134.7077,135.1103,6530.0
2020-03-05 10:05:00,140.84,141.14,140.83,140.87,11260.0,135.0048,135.2924,134.9952,135.0336,11260.0
2020-03-05 10:10:00,140.79,141.03,140.77,140.99,10103.0,134.9569,135.187,134.9377,135.1486,10103.0
2020-03-05 10:15:00,140.99,141.13,140.96,141.05,9947.0,135.1486,135.2828,135.1199,135.2061,9947.0
2020-03-05 10:20:00,141.09,141.2,140.92,140.95,10476.0,135.2445,135.3499,135.0815,135.1103,10476.0
2020-03-05 10:25:00,140.82,140.87,140.47,140.63,28818.0,134.9857,135.0336,134.6502,134.8035,28818.0
2020-03-05 10:30:00,140.62,140.88,140.62,140.79,5186.0,134.7939,135.0432,134.7939,134.9569,5186.0
2020-03-05 10:35:00,140.74,140.74,140.45,140.46,16229.0,134.909,134.909,134.631,134.6406,16229.0
2020-03-05 10:40:00,140.51,140.75,140.45,140.5,8290.0,134.6885,134.9186,134.631,134.6789,8290.0
2020-03-05 10:45:00,140.42,140.97,140.41,140.89,7597.0,134.6022,135.1294,134.5926,135.0528,7597.0
2020-03-05 10:50:00,140.9,141.14,140.69,141.1,24843.0,135.0623,135.2924,134.861,135.2541,24843.0
2020-03-05 10:55:00,141.05,141.18,140.96,141.0,13002.0,135.2061,135.3307,135.1199,135.1582,13002.0
2020-03-05 11:00:00,140.98,141.34,140.95,141.24,9512.0,135.139,135.4841,135.1103,135.3883,9512.0
2020-03-05 11:05:00,141.28,141.9,141.24,141.9,11917.0,135.4266,136.0209,135.3883,136.0209,11917.0
2020-03-05 11:10:00,141.94,142.5,141.93,142.47,7535.0,136.0593,136.5961,136.0497,136.5673,7535.0
2020-03-05 11:15:00,142.5,142.64,142.37,142.55,6098.0,136.5961,136.7303,136.4714,136.644,6098.0
2020-03-05 11:20:00,142.54,142.57,142.07,142.07,5728.0,136.6344,136.6632,136.1839,136.1839,5728.0
2020-03-05 11:25:00,142.06,142.59,142.05,142.31,6440.0,136.1743,136.6823,136.1647,136.4139,6440.0
2020-03-05 11:30:00,142.34,142.41,142.02,142.15,11032.0,136.4427,136.5098,136.1359,136.2606,11032.0
2020-03-05 11:35:00,142.08,142.15,141.69,141.91,19132.0,136.1935,136.2606,135.8196,136.0305,19132.0
2020-03-05 11:40:00,141.92,142.19,141.67,141.71,18388.0,136.0401,136.2989,135.8004,135.8388,18388.0
2020-03-05 11:45:00,141.61,141.93,141.57,141.86,11339.0,135.7429,136.0497,135.7046,135.9826,11339.0
2020-03-05 11:50:00,141.87,142.05,141.66,141.75,3924.0,135.9922,136.1647,135.7909,135.8771,3924.0
2020-03-05 11:55:00,141.82,141.89,141.52,141.69,49765.0,135.9442,136.0113,135.6567,135.8196,49765.0
2020-03-05 12:00:00,141.69,141.78,141.45,141.48,62578.0,135.8196,135.9059,135.5896,135.6183,62578.0
2020-03-05 12:05:00,141.5,141.54,140.56,140.74,28711.0,135.6375,135.6758,134.7364,134.909,28711.0
2020-03-05 12:10:00,140.7,141.03,140.62,140.81,19123.0,134.8706,135.187,134.7939,134.9761,19123.0
2020-03-05 12:15:00,140.78,140.91,140.5,140.56,12255.0,134.9473,135.0719,134.6789,134.7364,12255.0
2020-03-05 12:20:00,140.57,140.6,140.02,140.02,15800.0,134.746,134.7748,134.2188,134.2188,15800.0
2020-03-05 12:25:00,140.1,140.43,140.03,140.13,19883.0,134.2955,134.6118,134.2284,134.3242,19883.0
2020-03-05 12:30:00,140.11,140.34,140.03,140.12,27792.0,134.3051,134.5255,134.2284,134.3147,27792.0
2020-03-05 12:35:00,140.18,140.22,139.8,139.86,22151.0,134.3722,134.4105,134.0079,134.0654,22151.0
2020-03-05 12:40:00,139.85,139.85,139.18,139.25,32936.0,134.0558,134.0558,133.4136,133.4807,32936.0
2020-03-05 12:45:00,139.15,139.22,138.8,139.17,9331.0,133.3848,133.4519,133.0493,133.404,9331.0
2020-03-05 12:50:00,139.22,139.57,139.08,139.57,9457.0,133.4519,133.7874,133.3177,133.7874,9457.0
2020-03-05 12:55:00,139.53,139.63,139.27,139.41,11724.0,133.7491,133.845,133.4999,133.6341,11724.0
2020-03-05 13:00:00,139.42,139.57,139.26,139.47,4900.0,133.6437,133.7874,133.4903,133.6916,4900.0
2020-03-05 13:05:00,139.61,139.61,139.09,139.1,5041.0,133.8258,133.8258,133.3273,133.3369,5041.0
2020-03-05 13:10:00,139.0,139.16,138.8,138.89,7516.0,133.2411,133.3944,133.0493,133.1356,7516.0
2020-03-05 13:15:00,138.85,139.04,138.66,138.96,5556.0,133.0973,133.2794,132.9151,133.2027,5556.0
2020-03-05 13:20:00,138.97,139.16,138.75,139.16,6627.0,133.2123,133.3944,133.0014,133.3944,6627.0
2020-03-05 13:25:00,139.25,139.59,139.21,139.53,9047.0,133.4807,133.8066,133.4424,133.7491,9047.0
2020-03-05 13:30:00,139.53,139.95,139.46,139.91,9753.0,133.7491,134.1517,133.682,134.1134,9753.0
2020-03-05 13:35:00,139.99,140.25,139.99,140.0,13990.0,134.19,134.4393,134.19,134.1996,13990.0
2020-03-05 13:40:00,140.01,140.11,139.58,139.58,10866.0,134.2092,134.3051,133.797,133.797,10866.0
2020-03-05 13:45:00,139.67,140.34,139.6,140.32,10903.0,133.8833,134.5255,133.8162,134.5064,10903.0
2020-03-05 13:50:00,140.47,140.48,139.77,139.82,10077.0,134.6502,134.6597,133.9792,134.0271,10077.0
2020-03-05 13:55:00,139.81,139.95,139.61,139.81,6236.0,134.0175,134.1517,133.8258,134.0175,6236.0
2020-03-05 14:00:00,139.68,139.73,139.25,139.35,5472.0,133.8929,133.9408,133.4807,133.5766,5472.0
2020-03-05 14:05:00,139.3,139.56,139.29,139.52,10718.0,133.5286,133.7779,133.519,133.7395,10718.0
2020-03-05 14:10:00,139.54,140.2,139.54,140.19,10109.0,133.7587,134.3913,133.7587,134.3818,10109.0
2020-03-05 14:15:00,140.18,140.34,139.76,139.88,17563.0,134.3722,134.5255,133.9696,134.0846,17563.0
2020-03-05 14:20:00,139.91,139.98,138.96,138.96,9831.0,134.1134,134.1805,133.2027,133.2027,9831.0
2020-03-05 14:25:00,139.03,139.28,138.92,139.06,6132.0,133.2698,133.5095,133.1644,133.2986,6132.0
2020-03-05 14:30:00,139.21,139.54,139.19,139.43,9881.0,133.4424,133.7587,133.4232,133.6532,9881.0
2020-03-05 14:35:00,139.28,139.65,139.16,139.6,10038.0,133.5095,133.8641,133.3944,133.8162,10038.0
2020-03-05 14:40:00,139.58,139.68,139.34,139.34,6858.0,133.797,133.8929,133.567,133.567,6858.0
2020-03-05 14:45:00,139.35,139.47,139.11,139.33,7863.0,133.5766,133.6916,133.3465,133.5574,7863.0
2020-03-05 14:50:00,139.46,139.53,139.14,139.14,9767.0,133.682,133.7491,133.3753,133.3753,9767.0
2020-03-05 14:55:00,139.15,139.57,138.75,139.29,238388.0,133.3848,133.7874,133.0014,133.519,238388.0
2020-03-05 15:00:00,139.28,139.32,138.73,138.81,12362.0,133.5095,133.5478,132.9822,133.0589,12362.0
2020-03-05 15:05:00,138.85,139.1,138.76,138.91,26928.0,133.0973,133.3369,133.011,133.1548,26928.0
2020-03-05 15:10:00,138.87,139.0,138.06,138.2,18319.0,133.1164,133.2411,132.34,132.4742,18319.0
2020-03-05 15:15:00,138.22,138.37,138.07,138.3,16939.0,132.4934,132.6372,132.3496,132.5701,16939.0
2020-03-05 15:20:00,138.33,138.63,138.29,138.45,23635.0,132.5988,132.8864,132.5605,132.7138,23635.0
2020-03-05 15:25:00,138.43,138.44,138.06,138.35,12538.0,132.6947,132.7043,132.34,132.618,12538.0
2020-03-05 15:30:00,138.3,139.12,138.19,139.04,18771.0,132.5701,133.3561,132.4646,133.2794,18771.0
2020-03-05 15:35:00,138.94,139.13,138.41,138.52,11947.0,133.1835,133.3657,132.6755,132.7809,11947.0
2020-03-05 15:40:00,138.44,138.88,138.18,138.77,34827.0,132.7043,133.126,132.455,133.0206,34827.0
2020-03-05 15:45:00,138.81,138.98,138.47,138.82,21742.0,133.0589,133.2219,132.733,133.0685,21742.0
2020-03-05 15:50:00,138.8,139.45,138.71,139.06,56971.0,133.0493,133.6724,132.9631,133.2986,56971.0
2020-03-05 15:55:00,139.03,139.95,138.99,139.58,129870.0,133.2698,134.1517,133.2315,133.797,129870.0
2020-03-06 09:30:00,134.92,135.6,134.01,134.5,85411.0,129.3301,129.9819,128.4578,128.9275,85411.0
2020-03-06 09:35:00,134.5,134.63,133.38,133.44,18940.0,128.9275,129.0521,127.8539,127.9114,18940.0
2020-03-06 09:40:00,133.4,133.45,132.23,132.23,27152.0,127.8731,127.921,126.7516,126.7516,27152.0
2020-03-06 09:45:00,132.23,133.0,131.83,132.62,54356.0,126.7516,127.4896,126.3681,127.1254,54356.0
2020-03-06 09:50:00,132.61,133.01,132.43,132.77,37218.0,127.1158,127.4992,126.9433,127.2692,37218.0
2020-03-06 09:55:00,132.82,133.07,132.4,133.02,36963.0,127.3171,127.5567,126.9145,127.5088,36963.0
2020-03-06 10:00:00,133.09,133.52,133.0,133.37,31457.0,127.5759,127.9881,127.4896,127.8443,31457.0
2020-03-06 10:05:00,133.52,133.66,132.9,133.04,16575.0,127.9881,128.1223,127.3938,127.528,16575.0
2020-03-06 10:10:00,133.0,133.7,132.99,133.36,20559.0,127.4896,128.1606,127.4801,127.8347,20559.0
2020-03-06 10:15:00,133.36,134.05,133.35,133.84,23901.0,127.8347,128.4961,127.8251,128.2948,23901.0
2020-03-06 10:20:00,133.75,134.37,133.64,134.37,14352.0,128.2086,128.8029,128.1031,128.8029,14352.0
2020-03-06 10:25:00,134.31,135.45,134.27,135.41,32199.0,128.7454,129.8381,128.707,129.7998,32199.0
2020-03-06 10:30:00,135.35,135.98,135.26,135.57,58846.0,129.7423,130.3462,129.656,129.9532,58846.0
2020-03-06 10:35:00,135.48,136.52,135.32,136.52,24005.0,129.8669,130.8638,129.7135,130.8638,24005.0
2020-03-06 10:40:00,136.47,137.34,136.4,136.63,44734.0,130.8159,131.6498,130.7488,130.9693,44734.0
2020-03-06 10:45:00,136.44,136.59,135.87,136.41,18169.0,130.7871,130.9309,130.2407,130.7584,18169.0
2020-03-06 10:50:00,136.36,136.52,135.49,135.72,22954.0,130.7104,130.8638,129.8765,130.097,22954.0
2020-03-06 10:55:00,135.72,135.99,135.5,135.88,20290.0,130.097,130.3558,129.8861,130.2503,20290.0
2020-03-06 11:00:00,135.87,136.05,135.6,135.65,20292.0,130.2407,130.4133,129.9819,130.0299,20292.0
2020-03-06 11:05:00,135.65,135.89,135.4,135.8,17392.0,130.0299,130.2599,129.7902,130.1736,17392.0
2020-03-06 11:10:00,135.76,136.11,135.65,135.75,15843.0,130.1353,130.4708,130.0299,130.1257,15843.0
2020-03-06 11:15:00,135.75,136.24,135.69,136.0,12949.0,130.1257,130.5954,130.0682,130.3654,12949.0
2020-03-06 11:20:00,136.09,136.26,135.82,136.03,15248.0,130.4516,130.6146,130.1928,130.3941,15248.0
2020-03-06 11:25:00,135.97,136.47,135.88,136.03,13521.0,130.3366,130.8159,130.2503,130.3941,13521.0
2020-03-06 11:30:00,136.05,136.67,136.04,136.55,30899.0,130.4133,131.0076,130.4037,130.8926,30899.0
2020-03-06 11:35:00,136.44,136.48,136.02,136.3,19953.0,130.7871,130.8255,130.3845,130.6529,19953.0
2020-03-06 11:40:00,136.26,136.3,135.67,135.75,15193.0,130.6146,130.6529,130.049,130.1257,15193.0
2020-03-06 11:45:00,135.82,135.92,135.67,135.67,12873.0,130.1928,130.2887,130.049,130.049,12873.0
2020-03-06 11:50:00,135.68,136.16,135.67,136.01,17214.0,130.0586,130.5187,130.049,130.3749,17214.0
2020-03-06 11:55:00,136.05,136.21,135.92,136.05,12230.0,130.4133,130.5667,130.2887,130.4133,12230.0
2020-03-06 12:00:00,135.98,135.98,135.48,135.54,11453.0,130.3462,130.3462,129.8669,129.9244,11453.0
2020-03-06 12:05:00,135.51,135.75,135.41,135.63,10682.0,129.8957,130.1257,129.7998,130.0107,10682.0
2020-03-06 12:10:00,135.63,135.71,135.27,135.66,25055.0,130.0107,130.0874,129.6656,130.0394,25055.0
2020-03-06 12:15:00,135.63,135.93,135.51,135.53,19719.0,130.0107,130.2983,129.8957,129.9148,19719.0
2020-03-06 12:20:00,135.53,136.15,135.53,135.82,52680.0,129.9148,130.5091,129.9148,130.1928,52680.0
2020-03-06 12:25:00,135.82,135.89,135.63,135.78,21467.0,130.1928,130.2599,130.0107,130.1545,21467.0
2020-03-06 12:30:00,135.74,136.38,135.73,136.36,9781.0,130.1161,130.7296,130.1065,130.7104,9781.0
2020-03-06 12:35:00,136.37,136.61,136.17,136.23,10859.0,130.72,130.9501,130.5283,130.5858,10859.0
2020-03-06 12:40:00,136.23,136.27,135.91,136.0,31958.0,130.5858,130.6242,130.2791,130.3654,31958.0
2020-03-06 12:45:00,135.98,136.16,135.69,135.78,42760.0,130.3462,130.5187,130.0682,130.1545,42760.0
2020-03-06 12:50:00,135.8,136.01,135.69,135.79,13528.0,130.1736,130.3749,130.0682,130.1641,13528.0
2020-03-06 12:55:00,135.83,136.02,135.72,135.82,11561.0,130.2024,130.3845,130.097,130.1928,11561.0
2020-03-06 13:00:00,135.77,136.04,135.75,135.99,10991.0,130.1449,130.4037,130.1257,130.3558,10991.0
2020-03-06 13:05:00,135.96,136.39,135.96,136.04,17973.0,130.327,130.7392,130.327,130.4037,17973.0
2020-03-06 13:10:00,136.04,136.19,135.89,136.02,14743.0,130.4037,130.5475,130.2599,130.3845,14743.0
2020-03-06 13:15:00,136.04,136.42,136.02,136.23,16921.0,130.4037,130.768,130.3845,130.5858,16921.0
2020-03-06 13:20:00,136.25,136.85,136.24,136.7,14204.0,130.605,131.1801,130.5954,131.0364,14204.0
2020-03-06 13:25:00,136.68,136.68,135.96,136.09,10885.0,131.0172,131.0172,130.327,130.4516,10885.0
2020-03-06 13:30:00,136.04,136.28,135.8,136.02,37942.0,130.4037,130.6338,130.1736,130.3845,37942.0
2020-03-06 13:35:00,136.06,136.33,135.82,136.19,33264.0,130.4229,130.6817,130.1928,130.5475,33264.0
2020-03-06 13:40:00,136.2,136.43,135.84,135.9,14615.0,130.5571,130.7775,130.212,130.2695,14615.0
2020-03-06 13:45:00,135.92,135.92,135.59,135.67,19185.0,130.2887,130.2887,129.9723,130.049,19185.0
2020-03-06 13:50:00,135.68,135.9,135.33,135.34,20287.0,130.0586,130.2695,129.7231,129.7327,20287.0
2020-03-06 13:55:00,135.4,135.61,135.39,135.47,14436.0,129.7902,129.9915,129.7806,129.8573,14436.0
2020-03-06 14:00:00,135.47,135.49,134.94,135.05,15756.0,129.8573,129.8765,129.3493,129.4547,15756.0
2020-03-06 14:05:00,135.07,135.19,134.32,134.59,24435.0,129.4739,129.5889,128.755,129.0138,24435.0
2020-03-06 14:10:00,134.56,134.76,134.4,134.5,15901.0,128.985,129.1767,128.8316,128.9275,15901.0
2020-03-06 14:15:00,134.45,134.57,134.14,134.48,20810.0,128.8796,128.9946,128.5824,128.9083,20810.0
2020-03-06 14:20:00,134.42,134.96,134.21,134.9,25032.0,128.8508,129.3684,128.6495,129.3109,25032.0
2020-03-06 14:25:00,134.9,135.17,134.76,134.81,19803.0,129.3109,129.5697,129.1767,129.2247,19803.0
2020-03-06 14:30:00,134.84,134.97,134.47,134.5,13823.0,129.2534,129.378,128.8987,128.9275,13823.0
2020-03-06 14:35:00,134.47,134.48,134.1,134.21,15833.0,128.8987,128.9083,128.5441,128.6495,15833.0
2020-03-06 14:40:00,134.19,134.38,134.05,134.2,13416.0,128.6303,128.8125,128.4961,128.6399,13416.0
2020-03-06 14:45:00,134.15,134.39,133.62,133.64,14105.0,128.592,128.8221,128.084,128.1031,14105.0
2020-03-06 14:50:00,133.66,133.66,133.21,133.33,17366.0,128.1223,128.1223,127.6909,127.806,17366.0
2020-03-06 14:55:00,133.4,133.7,133.32,133.37,16525.0,127.8731,128.1606,127.7964,127.8443,16525.0
2020-03-06 15:00:00,133.32,133.48,133.03,133.11,19212.0,127.7964,127.9498,127.5184,127.5951,19212.0
2020-03-06 15:05:00,133.21,133.34,132.94,133.11,29206.0,127.6909,127.8156,127.4321,127.5951,29206.0
2020-03-06 15:10:00,133.14,134.08,133.07,133.38,25649.0,127.6238,128.5249,127.5567,127.8539,25649.0
2020-03-06 15:15:00,133.41,134.14,133.32,134.14,21320.0,127.8827,128.5824,127.7964,128.5824,21320.0
2020-03-06 15:20:00,134.16,134.3,133.89,134.3,21505.0,128.6016,128.7358,128.3428,128.7358,21505.0
2020-03-06 15:25:00,134.35,134.38,133.8,134.08,46428.0,128.7837,128.8125,128.2565,128.5249,46428.0
2020-03-06 15:30:00,134.0,135.25,133.97,135.11,38251.0,128.4482,129.6464,128.4195,129.5122,38251.0
2020-03-06 15:35:00,135.06,135.45,134.62,134.7,41518.0,129.4643,129.8381,129.0425,129.1192,41518.0
2020-03-06 15:40:00,134.78,135.64,134.66,135.57,40728.0,129.1959,130.0203,129.0809,129.9532,40728.0
2020-03-06 15:45:00,135.57,136.0,135.37,135.99,48139.0,129.9532,130.3654,129.7615,130.3558,48139.0
2020-03-06 15:50:00,136.06,137.36,136.04,137.02,78924.0,130.4229,131.669,130.4037,131.3431,78924.0
2020-03-06 15:55:00,136.92,137.6,136.78,137.12,152736.0,131.2472,131.8991,131.113,131.439,152736.0
2020-03-09 09:30:00,128.8,129.08,128.8,129.08,248.0,123.4637,123.7321,123.4637,123.7321,248.0
2020-03-09 09:35:00,129.08,129.08,129.08,129.08,0.0,123.7321,123.7321,123.7321,123.7321,0.0
2020-03-09 09:40:00,129.08,129.08,129.08,129.08,0.0,123.7321,123.7321,123.7321,123.7321,0.0
2020-03-09 09:45:00,129.08,129.08,129.08,129.08,0.0,123.7321,123.7321,123.7321,123.7321,0.0
2020-03-09 09:50:00,128.2,128.44,127.59,127.84,70702.0,122.8885,123.1186,122.3038,122.5434,70702.0
2020-03-09 09:55:00,127.94,130.19,127.77,130.19,19281.0,122.6393,124.7961,122.4763,124.7961,19281.0
2020-03-09 10:00:00,130.07,131.58,129.71,130.97,29916.0,124.681,126.1285,124.336,125.5438,29916.0
2020-03-09 10:05:00,131.38,132.0,130.94,132.0,18626.0,125.9368,126.5311,125.515,126.5311,18626.0
2020-03-09 10:10:00,131.98,132.08,131.58,131.81,56286.0,126.5119,126.6078,126.1285,126.349,56286.0
2020-03-09 10:15:00,131.81,132.81,131.81,132.01,25910.0,126.349,127.3075,126.349,126.5407,25910.0
2020-03-09 10:20:00,132.04,132.64,131.38,131.41,20325.0,126.5694,127.1446,125.9368,125.9655,20325.0
2020-03-09 10:25:00,131.62,132.3,131.06,132.19,20236.0,126.1668,126.8187,125.63,126.7132,20236.0
2020-03-09 10:30:00,132.07,132.59,131.96,132.12,22793.0,126.5982,127.0966,126.4927,126.6461,22793.0
2020-03-09 10:35:00,132.1,132.18,131.12,131.42,17821.0,126.6269,126.7036,125.6875,125.9751,17821.0
2020-03-09 10:40:00,131.44,131.79,131.02,131.2,13877.0,125.9943,126.3298,125.5917,125.7642,13877.0
2020-03-09 10:45:00,131.23,131.4,130.65,130.72,12472.0,125.793,125.9559,125.237,125.3041,12472.0
2020-03-09 10:50:00,130.68,130.68,130.04,130.15,18270.0,125.2658,125.2658,124.6523,124.7577,18270.0
2020-03-09 10:55:00,130.16,130.22,129.02,129.21,36710.0,124.7673,124.8248,123.6745,123.8567,36710.0
2020-03-09 11:00:00,129.24,129.55,129.04,129.26,21827.0,123.8854,124.1826,123.6937,123.9046,21827.0
2020-03-09 11:05:00,129.23,129.46,129.03,129.42,9757.0,123.8758,124.0963,123.6841,124.058,9757.0
2020-03-09 11:10:00,129.38,130.19,129.34,130.01,12675.0,124.0196,124.7961,123.9813,124.6235,12675.0
2020-03-09 11:15:00,130.17,131.1,129.99,130.91,15146.0,124.7769,125.6684,124.6044,125.4862,15146.0
2020-03-09 11:20:00,130.85,131.76,130.84,131.71,24529.0,125.4287,126.301,125.4191,126.2531,24529.0
2020-03-09 11:25:00,131.69,131.98,131.35,131.74,10800.0,126.2339,126.5119,125.908,126.2819,10800.0
2020-03-09 11:30:00,131.36,131.5,131.0,131.27,7269.0,125.9176,126.0518,125.5725,125.8313,7269.0
2020-03-09 11:35:00,131.25,132.41,131.23,132.03,10338.0,125.8122,126.9241,125.793,126.5598,10338.0
2020-03-09 11:40:00,132.03,132.48,131.99,132.34,7709.0,126.5598,126.9912,126.5215,126.857,7709.0
2020-03-09 11:45:00,132.46,132.94,132.2,132.94,17072.0,126.972,127.4321,126.7228,127.4321,17072.0
2020-03-09 11:50:00,132.9,133.06,132.6,132.7,23848.0,127.3938,127.5472,127.1062,127.2021,23848.0
2020-03-09 11:55:00,132.64,132.92,132.35,132.35,18069.0,127.1446,127.413,126.8666,126.8666,18069.0
2020-03-09 12:00:00,132.25,132.28,131.67,132.03,16250.0,126.7707,126.7995,126.2148,126.5598,16250.0
2020-03-09 12:05:00,132.09,133.21,132.04,133.11,18671.0,126.6174,127.6909,126.5694,127.5951,18671.0
2020-03-09 12:10:00,133.07,133.29,132.75,132.88,20100.0,127.5567,127.7676,127.25,127.3746,20100.0
2020-03-09 12:15:00,132.96,133.12,132.55,132.72,24286.0,127.4513,127.6047,127.0583,127.2213,24286.0
2020-03-09 12:20:00,132.7,133.07,132.48,132.81,19475.0,127.2021,127.5567,126.9912,127.3075,19475.0
2020-03-09 12:25:00,132.77,132.77,132.35,132.42,42317.0,127.2692,127.2692,126.8666,126.9337,42317.0
2020-03-09 12:30:00,132.43,132.97,132.15,132.2,52705.0,126.9433,127.4609,126.6749,126.7228,52705.0
2020-03-09 12:35:00,132.32,132.32,131.74,132.0,51796.0,126.8378,126.8378,126.2819,126.5311,51796.0
2020-03-09 12:40:00,132.13,132.31,131.42,131.61,31529.0,126.6557,126.8282,125.9751,126.1572,31529.0
2020-03-09 12:45:00,131.7,131.84,131.11,131.14,9719.0,126.2435,126.3777,125.678,125.7067,9719.0
2020-03-09 12:50:00,131.21,131.9,131.15,131.81,10505.0,125.7738,126.4352,125.7163,126.349,10505.0
2020-03-09 12:55:00,131.71,132.0,131.62,131.95,13468.0,126.2531,126.5311,126.1668,126.4832,13468.0
2020-03-09 13:00:00,131.93,132.54,131.75,132.14,14460.0,126.464,127.0487,126.2914,126.6653,14460.0
2020-03-09 13:05:00,132.15,132.54,131.85,132.26,27291.0,126.6749,127.0487,126.3873,126.7803,27291.0
2020-03-09 13:10:00,132.23,132.66,132.19,132.51,12502.0,126.7516,127.1637,126.7132,127.02,12502.0
2020-03-09 13:15:00,132.43,132.63,132.16,132.26,8023.0,126.9433,127.135,126.6845,126.7803,8023.0
2020-03-09 13:20:00,132.19,132.37,132.02,132.34,18257.0,126.7132,126.8858,126.5503,126.857,18257.0
2020-03-09 13:25:00,132.32,132.39,131.99,132.13,13250.0,126.8378,126.9049,126.5215,126.6557,13250.0
2020-03-09 13:30:00,132.13,132.25,131.72,131.72,20244.0,126.6557,126.7707,126.2627,126.2627,20244.0
2020-03-09 13:35:00,131.72,131.78,131.16,131.26,15533.0,126.2627,126.3202,125.7259,125.8217,15533.0
2020-03-09 13:40:00,131.28,131.42,130.96,131.19,27282.0,125.8409,125.9751,125.5342,125.7546,27282.0
2020-03-09 13:45:00,131.19,131.45,131.05,131.24,6419.0,125.7546,126.0039,125.6204,125.8026,6419.0
2020-03-09 13:50:00,131.2,131.2,130.4,130.52,14217.0,125.7642,125.7642,124.9974,125.1124,14217.0
2020-03-09 13:55:00,130.52,130.96,130.41,130.65,8960.0,125.1124,125.5342,125.007,125.237,8960.0
2020-03-09 14:00:00,130.83,130.83,129.81,129.9,14908.0,125.4096,125.4096,124.4318,124.5181,14908.0
2020-03-09 14:05:00,129.86,130.49,129.7,130.35,14391.0,124.4797,125.0836,124.3264,124.9494,14391.0
2020-03-09 14:10:00,130.18,130.81,130.14,130.71,46850.0,124.7865,125.3904,124.7481,125.2945,46850.0
2020-03-09 14:15:00,130.9,131.67,130.89,131.43,20493.0,125.4767,126.2148,125.4671,125.9847,20493.0
2020-03-09 14:20:00,131.57,131.69,131.02,131.2,10845.0,126.1189,126.2339,125.5917,125.7642,10845.0
2020-03-09 14:25:00,131.25,131.25,130.52,130.52,34796.0,125.8122,125.8122,125.1124,125.1124,34796.0
2020-03-09 14:30:00,130.38,130.59,129.99,130.36,11737.0,124.9782,125.1795,124.6044,124.959,11737.0
2020-03-09 14:35:00,130.3,130.43,129.72,130.41,20094.0,124.9015,125.0261,124.3455,125.007,20094.0
2020-03-09 14:40:00,130.42,130.42,129.47,129.74,18307.0,125.0165,125.0165,124.1059,124.3647,18307.0
2020-03-09 14:45:00,129.59,130.34,129.43,129.83,10399.0,124.2209,124.9399,124.0676,124.451,10399.0
2020-03-09 14:50:00,129.83,130.89,129.82,130.88,12477.0,124.451,125.4671,124.4414,125.4575,12477.0
2020-03-09 14:55:00,130.84,131.33,130.79,130.98,17048.0,125.4191,125.8888,125.3712,125.5533,17048.0
2020-03-09 15:00:00,130.82,131.9,130.67,131.39,34003.0,125.4,126.4352,125.2562,125.9464,34003.0
2020-03-09 15:05:00,131.47,131.67,130.84,131.31,16081.0,126.023,126.2148,125.4191,125.8697,16081.0
2020-03-09 15:10:00,131.49,131.51,130.69,130.76,17993.0,126.0422,126.0614,125.2754,125.3425,17993.0
2020-03-09 15:15:00,130.75,131.65,130.57,131.0,19305.0,125.3329,126.1956,125.1603,125.5725,19305.0
2020-03-09 15:20:00,130.96,131.53,130.63,131.43,18002.0,125.5342,126.0806,125.2178,125.9847,18002.0
2020-03-09 15:25:00,131.35,132.19,131.32,131.44,35197.0,125.908,126.7132,125.8793,125.9943,35197.0
2020-03-09 15:30:00,131.43,131.43,130.93,131.1,36617.0,125.9847,125.9847,125.5054,125.6684,36617.0
2020-03-09 15:35:00,131.1,131.87,131.0,131.68,23430.0,125.6684,126.4065,125.5725,126.2243,23430.0
2020-03-09 15:40:00,131.69,131.79,131.2,131.64,19564.0,126.2339,126.3298,125.7642,126.186,19564.0
2020-03-09 15:45:00,131.5,131.9,130.93,131.67,28534.0,126.0518,126.4352,125.5054,126.2148,28534.0
2020-03-09 15:50:00,131.4,132.03,130.81,131.98,80979.0,125.9559,126.5598,125.3904,126.5119,80979.0
2020-03-09 15:55:00,131.92,131.94,129.64,129.74,188013.0,126.4544,126.4736,124.2689,124.3647,188013.0
2020-03-10 09:30:00,133.62,133.62,131.87,132.7,67307.0,128.084,128.084,126.4065,127.2021,67307.0
2020-03-10 09:35:00,132.67,132.99,131.77,132.07,19265.0,127.1733,127.4801,126.3106,126.5982,19265.0
2020-03-10 09:40:00,132.25,132.51,131.17,131.47,24372.0,126.7707,127.02,125.7355,126.023,24372.0
2020-03-10 09:45:00,131.47,131.47,130.63,130.97,23797.0,126.023,126.023,125.2178,125.5438,23797.0
2020-03-10 09:50:00,130.99,131.35,130.73,131.07,18637.0,125.5629,125.908,125.3137,125.6396,18637.0
2020-03-10 09:55:00,131.05,131.65,130.62,131.09,22738.0,125.6204,126.1956,125.2083,125.6588,22738.0
2020-03-10 10:00:00,131.01,131.53,130.58,131.39,10751.0,125.5821,126.0806,125.1699,125.9464,10751.0
2020-03-10 10:05:00,131.39,131.7,131.2,131.67,8814.0,125.9464,126.2435,125.7642,126.2148,8814.0
2020-03-10 10:10:00,131.69,132.29,131.68,132.28,7845.0,126.2339,126.8091,126.2243,126.7995,7845.0
2020-03-10 10:15:00,132.3,132.43,131.82,132.24,11334.0,126.8187,126.9433,126.3585,126.7611,11334.0
2020-03-10 10:20:00,132.38,132.78,132.24,132.75,31173.0,126.8953,127.2788,126.7611,127.25,31173.0
2020-03-10 10:25:00,132.69,132.88,132.35,132.46,36627.0,127.1925,127.3746,126.8666,126.972,36627.0
2020-03-10 10:30:00,132.47,132.5,131.59,131.71,15630.0,126.9816,127.0104,126.1381,126.2531,15630.0
2020-03-10 10:35:00,131.71,131.89,131.66,131.83,42296.0,126.2531,126.4256,126.2052,126.3681,42296.0
2020-03-10 10:40:00,131.83,132.01,131.66,131.91,43583.0,126.3681,126.5407,126.2052,126.4448,43583.0
2020-03-10 10:45:00,131.85,131.95,131.23,131.26,21753.0,126.3873,126.4832,125.793,125.8217,21753.0
2020-03-10 10:50:00,131.25,131.3,130.43,130.52,28318.0,125.8122,125.8601,125.0261,125.1124,28318.0
2020-03-10 10:55:00,130.48,131.37,130.48,130.79,60921.0,125.0741,125.9272,125.0741,125.3712,60921.0
2020-03-10 11:00:00,130.72,130.98,130.45,130.66,13895.0,125.3041,125.5533,125.0453,125.2466,13895.0
2020-03-10 11:05:00,130.61,131.19,130.45,131.11,9736.0,125.1987,125.7546,125.0453,125.678,9736.0
2020-03-10 11:10:00,131.05,131.05,130.61,130.68,31100.0,125.6204,125.6204,125.1987,125.2658,31100.0
2020-03-10 11:15:00,130.68,131.0,130.13,130.13,39789.0,125.2658,125.5725,124.7386,124.7386,39789.0
2020-03-10 11:20:00,130.22,130.36,129.49,129.5,19121.0,124.8248,124.959,124.1251,124.1347,19121.0
2020-03-10 11:25:00,129.37,129.99,129.05,129.12,21025.0,124.01,124.6044,123.7033,123.7704,21025.0
2020-03-10 11:30:00,129.16,129.44,128.63,128.89,24575.0,123.8087,124.0771,123.3007,123.5499,24575.0
2020-03-10 11:35:00,128.83,129.22,128.39,128.89,25539.0,123.4924,123.8663,123.0706,123.5499,25539.0
2020-03-10 11:40:00,129.09,130.2,128.73,130.19,18425.0,123.7416,124.8057,123.3966,124.7961,18425.0
2020-03-10 11:45:00,130.25,130.69,130.08,130.3,29363.0,124.8536,125.2754,124.6906,124.9015,29363.0
2020-03-10 11:50:00,130.38,130.45,129.27,129.46,21514.0,124.9782,125.0453,123.9142,124.0963,21514.0
2020-03-10 11:55:00,129.46,129.66,129.07,129.18,16685.0,124.0963,124.288,123.7225,123.8279,16685.0
2020-03-10 12:00:00,129.3,130.27,129.26,129.85,17979.0,123.9429,124.8728,123.9046,124.4702,17979.0
2020-03-10 12:05:00,129.91,130.23,129.67,130.09,23789.0,124.5277,124.8344,124.2976,124.7002,23789.0
2020-03-10 12:10:00,130.28,130.94,130.19,130.73,18371.0,124.8823,125.515,124.7961,125.3137,18371.0
2020-03-10 12:15:00,130.82,131.29,130.6,130.81,18351.0,125.4,125.8505,125.1891,125.3904,18351.0
2020-03-10 12:20:00,130.76,130.76,129.9,130.07,18608.0,125.3425,125.3425,124.5181,124.681,18608.0
2020-03-10 12:25:00,129.91,129.97,128.78,128.9,21683.0,124.5277,124.5852,123.4445,123.5595,21683.0
2020-03-10 12:30:00,128.78,129.02,127.84,128.14,45169.0,123.4445,123.6745,122.5434,122.831,45169.0
2020-03-10 12:35:00,128.04,128.93,127.82,128.79,19118.0,122.7351,123.5883,122.5243,123.4541,19118.0
2020-03-10 12:40:00,128.68,129.3,128.44,129.3,23507.0,123.3486,123.9429,123.1186,123.9429,23507.0
2020-03-10 12:45:00,129.31,129.51,128.9,129.11,24067.0,123.9525,124.1442,123.5595,123.7608,24067.0
2020-03-10 12:50:00,129.11,129.92,128.89,129.84,22449.0,123.7608,124.5373,123.5499,124.4606,22449.0
2020-03-10 12:55:00,129.84,129.84,129.09,129.1,15855.0,124.4606,124.4606,123.7416,123.7512,15855.0
2020-03-10 13:00:00,129.1,129.19,128.37,128.64,40895.0,123.7512,123.8375,123.0515,123.3103,40895.0
2020-03-10 13:05:00,128.73,129.79,128.45,129.74,17043.0,123.3966,124.4126,123.1282,124.3647,17043.0
2020-03-10 13:10:00,129.73,129.95,129.37,129.77,13320.0,124.3551,124.566,124.01,124.3935,13320.0
2020-03-10 13:15:00,129.69,130.1,129.3,129.65,15342.0,124.3168,124.7098,123.9429,124.2784,15342.0
2020-03-10 13:20:00,129.83,130.29,129.78,130.03,29779.0,124.451,124.8919,124.4031,124.6427,29779.0
2020-03-10 13:25:00,130.04,130.09,129.33,129.41,34317.0,124.6523,124.7002,123.9717,124.0484,34317.0
2020-03-10 13:30:00,129.43,129.76,129.02,129.61,22091.0,124.0676,124.3839,123.6745,124.2401,22091.0
2020-03-10 13:35:00,129.57,129.61,128.64,129.02,23277.0,124.2018,124.2401,123.3103,123.6745,23277.0
2020-03-10 13:40:00,129.03,129.12,128.54,128.69,21590.0,123.6841,123.7704,123.2144,123.3582,21590.0
2020-03-10 13:45:00,128.59,128.59,128.15,128.28,20013.0,123.2624,123.2624,122.8406,122.9652,20013.0
2020-03-10 13:50:00,128.28,128.48,127.82,127.86,29830.0,122.9652,123.1569,122.5243,122.5626,29830.0
2020-03-10 13:55:00,127.89,128.28,127.85,128.22,24142.0,122.5914,122.9652,122.553,122.9077,24142.0
2020-03-10 14:00:00,128.2,128.2,127.6,127.91,29380.0,122.8885,122.8885,122.3134,122.6105,29380.0
2020-03-10 14:05:00,127.94,128.5,127.64,128.5,34666.0,122.6393,123.1761,122.3517,123.1761,34666.0
2020-03-10 14:10:00,128.41,128.59,128.21,128.59,21296.0,123.0898,123.2624,122.8981,123.2624,21296.0
2020-03-10 14:15:00,128.64,128.7,127.9,128.12,21810.0,123.3103,123.3678,122.6009,122.8118,21810.0
2020-03-10 14:20:00,128.08,128.33,127.35,127.36,37613.0,122.7735,123.0131,122.0737,122.0833,37613.0
2020-03-10 14:25:00,127.37,128.25,127.26,128.06,25666.0,122.0929,122.9364,121.9875,122.7543,25666.0
2020-03-10 14:30:00,128.09,128.46,127.92,128.36,21882.0,122.7831,123.1377,122.6201,123.0419,21882.0
2020-03-10 14:35:00,128.31,128.62,128.09,128.3,24423.0,122.994,123.2911,122.7831,122.9844,24423.0
2020-03-10 14:40:00,128.31,129.05,128.16,128.93,22282.0,122.994,123.7033,122.8502,123.5883,22282.0
2020-03-10 14:45:00,128.93,129.97,128.83,129.67,36525.0,123.5883,124.5852,123.4924,124.2976,36525.0
2020-03-10 14:50:00,129.66,129.98,129.34,129.56,23771.0,124.288,124.5948,123.9813,124.1922,23771.0
2020-03-10 14:55:00,129.88,129.99,129.28,129.68,29099.0,124.4989,124.6044,123.9238,124.3072,29099.0
2020-03-10 15:00:00,129.75,130.56,129.66,130.56,34359.0,124.3743,125.1507,124.288,125.1507,34359.0
2020-03-10 15:05:00,130.55,130.72,130.17,130.47,18375.0,125.1412,125.3041,124.7769,125.0645,18375.0
2020-03-10 15:10:00,130.33,130.99,130.24,130.67,30765.0,124.9303,125.5629,124.844,125.2562,30765.0
2020-03-10 15:15:00,130.68,131.53,130.3,131.52,29188.0,125.2658,126.0806,124.9015,126.071,29188.0
2020-03-10 15:20:00,131.35,132.02,131.08,131.42,29989.0,125.908,126.5503,125.6492,125.9751,29989.0
2020-03-10 15:25:00,131.38,131.38,130.33,130.71,29276.0,125.9368,125.9368,124.9303,125.2945,29276.0
2020-03-10 15:30:00,130.69,131.56,130.24,131.0,38074.0,125.2754,126.1093,124.844,125.5725,38074.0
2020-03-10 15:35:00,130.87,131.94,130.73,131.71,31533.0,125.4479,126.4736,125.3137,126.2531,31533.0
2020-03-10 15:40:00,131.65,131.93,131.07,131.13,36962.0,126.1956,126.464,125.6396,125.6971,36962.0
2020-03-10 15:45:00,131.24,132.31,131.17,132.08,31385.0,125.8026,126.8282,125.7355,126.6078,31385.0
2020-03-10 15:50:00,132.02,132.8,131.98,132.79,51925.0,126.5503,127.2979,126.5119,127.2884,51925.0
2020-03-10 15:55:00,132.8,132.98,132.16,132.77,91052.0,127.2979,127.4705,126.6845,127.2692,91052.0
2020-03-11 09:30:00,130.39,131.06,130.0,130.71,97576.0,124.9878,125.63,124.6139,125.2945,97576.0
2020-03-11 09:35:00,130.7,131.3,130.1,130.18,32808.0,125.2849,125.8601,124.7098,124.7865,32808.0
2020-03-11 09:40:00,130.24,130.4,129.67,129.97,33731.0,124.844,124.9974,124.2976,124.5852,33731.0
2020-03-11 09:45:00,130.05,130.37,129.74,129.96,25546.0,124.6619,124.9686,124.3647,124.5756,25546.0
2020-03-11 09:50:00,129.96,130.7,129.96,130.54,17818.0,124.5756,125.2849,124.5756,125.1316,17818.0
2020-03-11 09:55:00,130.5,131.2,130.41,131.2,18817.0,125.0932,125.7642,125.007,125.7642,18817.0
2020-03-11 10:00:00,131.19,131.65,130.88,130.98,21788.0,125.7546,126.1956,125.4575,125.5533,21788.0
2020-03-11 10:05:00,130.93,131.42,130.77,131.11,14241.0,125.5054,125.9751,125.352,125.678,14241.0
2020-03-11 10:10:00,131.22,131.26,130.71,130.93,32523.0,125.7834,125.8217,125.2945,125.5054,32523.0
2020-03-11 10:15:00,130.86,130.88,130.34,130.44,15912.0,125.4383,125.4575,124.9399,125.0357,15912.0
2020-03-11 10:20:00,130.6,130.6,130.25,130.48,15369.0,125.1891,125.1891,124.8536,125.0741,15369.0
2020-03-11 10:25:00,130.47,130.88,130.26,130.54,24270.0,125.0645,125.4575,124.8632,125.1316,24270.0
2020-03-11 10:30:00,130.51,130.92,130.25,130.91,12558.0,125.1028,125.4958,124.8536,125.4862,12558.0
2020-03-11 10:35:00,130.95,130.95,130.28,130.55,18799.0,125.5246,125.5246,124.8823,125.1412,18799.0
2020-03-11 10:40:00,130.58,130.59,129.94,130.22,22111.0,125.1699,125.1795,124.5564,124.8248,22111.0
2020-03-11 10:45:00,130.3,130.77,130.0,130.07,31227.0,124.9015,125.352,124.6139,124.681,31227.0
2020-03-11 10:50:00,130.06,130.06,129.58,129.59,18439.0,124.6715,124.6715,124.2113,124.2209,18439.0
2020-03-11 10:55:00,129.62,130.13,129.39,129.86,31392.0,124.2497,124.7386,124.0292,124.4797,31392.0
2020-03-11 11:00:00,129.92,130.62,129.88,130.04,17754.0,124.5373,125.2083,124.4989,124.6523,17754.0
2020-03-11 11:05:00,130.09,130.21,129.53,130.03,17849.0,124.7002,124.8152,124.1634,124.6427,17849.0
2020-03-11 11:10:00,129.99,130.3,129.77,130.11,19149.0,124.6044,124.9015,124.3935,124.7194,19149.0
2020-03-11 11:15:00,130.05,130.12,128.91,128.96,32342.0,124.6619,124.729,123.5691,123.617,32342.0
2020-03-11 11:20:00,129.0,129.21,128.75,128.95,26133.0,123.6554,123.8567,123.4157,123.6074,26133.0
2020-03-11 11:25:00,128.97,129.32,128.9,129.08,13634.0,123.6266,123.9621,123.5595,123.7321,13634.0
2020-03-11 11:30:00,129.14,129.53,129.02,129.49,11253.0,123.7896,124.1634,123.6745,124.1251,11253.0
2020-03-11 11:35:00,129.45,129.91,129.21,129.91,7570.0,124.0867,124.5277,123.8567,124.5277,7570.0
2020-03-11 11:40:00,129.89,129.99,129.41,129.64,10742.0,124.5085,124.6044,124.0484,124.2689,10742.0
2020-03-11 11:45:00,129.8,129.89,129.39,129.89,9150.0,124.4222,124.5085,124.0292,124.5085,9150.0
2020-03-11 11:50:00,130.1,130.1,129.6,129.65,11913.0,124.7098,124.7098,124.2305,124.2784,11913.0
2020-03-11 11:55:00,129.6,130.19,129.48,130.09,11852.0,124.2305,124.7961,124.1155,124.7002,11852.0
2020-03-11 12:00:00,130.08,130.35,129.86,130.31,20733.0,124.6906,124.9494,124.4797,124.9111,20733.0
2020-03-11 12:05:00,130.35,130.63,130.25,130.6,10345.0,124.9494,125.2178,124.8536,125.1891,10345.0
2020-03-11 12:10:00,130.6,130.91,130.5,130.8,6877.0,125.1891,125.4862,125.0932,125.3808,6877.0
2020-03-11 12:15:00,130.79,130.99,130.64,130.84,8200.0,125.3712,125.5629,125.2274,125.4191,8200.0
2020-03-11 12:20:00,130.87,130.91,130.37,130.4,7100.0,125.4479,125.4862,124.9686,124.9974,7100.0
2020-03-11 12:25:00,130.3,130.31,129.82,129.88,9591.0,124.9015,124.9111,124.4414,124.4989,9591.0
2020-03-11 12:30:00,129.88,130.02,129.49,129.58,9555.0,124.4989,124.6331,124.1251,124.2113,9555.0
2020-03-11 12:35:00,129.75,129.78,129.35,129.35,6233.0,124.3743,124.4031,123.9909,123.9909,6233.0
2020-03-11 12:40:00,129.36,129.39,128.91,129.32,11451.0,124.0005,124.0292,123.5691,123.9621,11451.0
2020-03-11 12:45:00,129.33,129.78,129.33,129.54,40176.0,123.9717,124.4031,123.9717,124.173,40176.0
2020-03-11 12:50:00,129.53,130.2,129.53,129.88,35505.0,124.1634,124.8057,124.1634,124.4989,35505.0
2020-03-11 12:55:00,129.89,129.89,129.44,129.55,46509.0,124.5085,124.5085,124.0771,124.1826,46509.0
2020-03-11 13:00:00,129.53,129.57,129.13,129.25,36329.0,124.1634,124.2018,123.78,123.895,36329.0
2020-03-11 13:05:00,129.22,129.31,128.77,128.79,10361.0,123.8663,123.9525,123.4349,123.4541,10361.0
2020-03-11 13:10:00,128.85,129.0,128.72,128.91,13537.0,123.5116,123.6554,123.387,123.5691,13537.0
2020-03-11 13:15:00,128.91,129.68,128.9,129.63,15091.0,123.5691,124.3072,123.5595,124.2593,15091.0
2020-03-11 13:20:00,129.58,129.81,129.43,129.47,6785.0,124.2113,124.4318,124.0676,124.1059,6785.0
2020-03-11 13:25:00,129.47,130.0,129.39,129.92,10402.0,124.1059,124.6139,124.0292,124.5373,10402.0
2020-03-11 13:30:00,129.8,129.98,129.62,129.62,7197.0,124.4222,124.5948,124.2497,124.2497,7197.0
2020-03-11 13:35:00,129.68,129.68,129.42,129.53,11293.0,124.3072,124.3072,124.058,124.1634,11293.0
2020-03-11 13:40:00,129.54,129.77,129.38,129.71,28452.0,124.173,124.3935,124.0196,124.336,28452.0
2020-03-11 13:45:00,129.67,130.12,129.5,130.06,11995.0,124.2976,124.729,124.1347,124.6715,11995.0
2020-03-11 13:50:00,130.03,130.03,129.57,129.73,23659.0,124.6427,124.6427,124.2018,124.3551,23659.0
2020-03-11 13:55:00,129.71,130.1,129.7,129.88,14197.0,124.336,124.7098,124.3264,124.4989,14197.0
2020-03-11 14:00:00,129.89,130.01,129.24,129.25,13085.0,124.5085,124.6235,123.8854,123.895,13085.0
2020-03-11 14:05:00,129.31,129.81,129.06,129.14,19397.0,123.9525,124.4318,123.7129,123.7896,19397.0
2020-03-11 14:10:00,129.14,129.31,129.01,129.23,11750.0,123.7896,123.9525,123.665,123.8758,11750.0
2020-03-11 14:15:00,129.27,129.68,129.15,129.17,10987.0,123.9142,124.3072,123.7992,123.8183,10987.0
2020-03-11 14:20:00,129.15,129.35,129.04,129.3,30184.0,123.7992,123.9909,123.6937,123.9429,30184.0
2020-03-11 14:25:00,129.38,129.6,129.1,129.18,47024.0,124.0196,124.2305,123.7512,123.8279,47024.0
2020-03-11 14:30:00,129.16,129.57,128.89,128.93,39404.0,123.8087,124.2018,123.5499,123.5883,39404.0
2020-03-11 14:35:00,128.95,129.03,128.67,128.91,36972.0,123.6074,123.6841,123.339,123.5691,36972.0
2020-03-11 14:40:00,128.87,129.41,128.64,128.73,32721.0,123.5308,124.0484,123.3103,123.3966,32721.0
2020-03-11 14:45:00,128.78,128.94,128.26,128.34,40658.0,123.4445,123.5979,122.946,123.0227,40658.0
2020-03-11 14:50:00,128.34,128.69,128.08,128.43,56707.0,123.0227,123.3582,122.7735,123.109,56707.0
2020-03-11 14:55:00,128.47,129.0,128.41,128.47,26020.0,123.1473,123.6554,123.0898,123.1473,26020.0
2020-03-11 15:00:00,128.46,128.8,127.96,128.01,21616.0,123.1377,123.4637,122.6585,122.7064,21616.0
2020-03-11 15:05:00,128.02,128.04,127.54,127.8,33053.0,122.716,122.7351,122.2559,122.5051,33053.0
2020-03-11 15:10:00,127.79,127.95,127.43,127.5,31156.0,122.4955,122.6489,122.1504,122.2175,31156.0
2020-03-11 15:15:00,127.44,128.31,127.36,128.14,38252.0,122.16,122.994,122.0833,122.831,38252.0
2020-03-11 15:20:00,128.15,128.24,127.4,127.42,47712.0,122.8406,122.9269,122.1217,122.1408,47712.0
2020-03-11 15:25:00,127.48,128.75,127.47,128.71,30888.0,122.1983,123.4157,122.1888,123.3774,30888.0
2020-03-11 15:30:00,128.7,130.2,128.6,129.78,42002.0,123.3678,124.8057,123.2719,124.4031,42002.0
2020-03-11 15:35:00,129.81,130.66,129.65,130.36,44496.0,124.4318,125.2466,124.2784,124.959,44496.0
2020-03-11 15:40:00,130.4,131.18,130.22,130.39,46320.0,124.9974,125.7451,124.8248,124.9878,46320.0
2020-03-11 15:45:00,130.53,131.13,130.3,130.55,53597.0,125.122,125.6971,124.9015,125.1412,53597.0
2020-03-11 15:50:00,130.59,131.6,129.86,131.1,89128.0,125.1795,126.1477,124.4797,125.6684,89128.0
2020-03-11 15:55:00,130.95,131.29,130.3,130.3,163526.0,125.5246,125.8505,124.9015,124.9015,163526.0
2020-03-12 09:30:00,121.6,122.71,121.57,121.78,7379.0,116.562,117.626,116.5332,116.7345,7379.0
2020-03-12 09:35:00,121.78,121.78,121.78,121.78,0.0,116.7345,116.7345,116.7345,116.7345,0.0
2020-03-12 09:40:00,121.78,121.78,121.78,121.78,0.0,116.7345,116.7345,116.7345,116.7345,0.0
2020-03-12 09:45:00,121.78,121.78,121.78,121.78,0.0,116.7345,116.7345,116.7345,116.7345,0.0
2020-03-12 09:50:00,121.78,121.78,121.78,121.78,0.0,116.7345,116.7345,116.7345,116.7345,0.0
2020-03-12 09:55:00,123.17,124.98,120.08,124.2,190422.0,118.0669,119.8019,115.1049,119.0542,190422.0
2020-03-12 10:00:00,124.31,124.31,122.2,122.41,35483.0,119.1597,119.1597,117.1371,117.3384,35483.0
2020-03-12 10:05:00,122.42,123.87,122.25,122.73,57550.0,117.348,118.7379,117.185,117.6451,57550.0
2020-03-12 10:10:00,122.64,123.04,122.02,122.69,64368.0,117.5589,117.9423,116.9646,117.6068,64368.0
2020-03-12 10:15:00,122.73,123.43,122.43,122.88,31088.0,117.6451,118.3161,117.3576,117.7889,31088.0
2020-03-12 10:20:00,122.84,123.37,122.35,123.04,32705.0,117.7506,118.2586,117.2809,117.9423,32705.0
2020-03-12 10:25:00,123.47,124.53,123.47,124.01,43239.0,118.3545,119.3706,118.3545,118.8721,43239.0
2020-03-12 10:30:00,124.05,124.7,123.59,124.57,62124.0,118.9105,119.5335,118.4695,119.4089,62124.0
2020-03-12 10:35:00,124.49,124.66,123.46,123.46,23787.0,119.3322,119.4952,118.3449,118.3449,23787.0
2020-03-12 10:40:00,123.33,123.86,122.97,123.58,32846.0,118.2203,118.7283,117.8752,118.4599,32846.0
2020-03-12 10:45:00,123.77,124.08,122.83,123.51,35786.0,118.6421,118.9392,117.741,118.3928,35786.0
2020-03-12 10:50:00,123.51,124.85,123.41,124.53,48568.0,118.3928,119.6773,118.297,119.3706,48568.0
2020-03-12 10:55:00,124.41,124.43,123.78,123.93,32681.0,119.2555,119.2747,118.6516,118.7954,32681.0
2020-03-12 11:00:00,124.08,124.08,122.94,123.33,27635.0,118.9392,118.9392,117.8464,118.2203,27635.0
2020-03-12 11:05:00,123.31,123.38,122.81,122.89,34070.0,118.2011,118.2682,117.7218,117.7985,34070.0
2020-03-12 11:10:00,122.93,123.07,122.6,122.88,64796.0,117.8369,117.9711,117.5205,117.7889,64796.0
2020-03-12 11:15:00,122.7,123.38,122.51,122.9,29905.0,117.6164,118.2682,117.4343,117.8081,29905.0
2020-03-12 11:20:00,122.9,123.13,122.55,122.82,54190.0,117.8081,118.0286,117.4726,117.7314,54190.0
2020-03-12 11:25:00,122.89,123.48,122.75,123.26,70186.0,117.7985,118.3641,117.6643,118.1532,70186.0
2020-03-12 11:30:00,123.18,123.73,122.72,122.96,37848.0,118.0765,118.6037,117.6356,117.8656,37848.0
2020-03-12 11:35:00,123.02,123.39,122.58,122.7,38737.0,117.9231,118.2778,117.5014,117.6164,38737.0
2020-03-12 11:40:00,122.72,122.98,122.08,122.82,17808.0,117.6356,117.8848,117.0221,117.7314,17808.0
2020-03-12 11:45:00,122.78,123.34,122.71,122.99,18108.0,117.6931,118.2299,117.626,117.8944,18108.0
2020-03-12 11:50:00,122.94,123.15,122.36,123.15,51999.0,117.8464,118.0477,117.2905,118.0477,51999.0
2020-03-12 11:55:00,123.17,123.88,123.17,123.6,25306.0,118.0669,118.7475,118.0669,118.4791,25306.0
2020-03-12 12:00:00,123.58,123.63,122.64,122.66,32001.0,118.4599,118.5079,117.5589,117.578,32001.0
2020-03-12 12:05:00,122.65,123.02,122.46,122.69,22858.0,117.5685,117.9231,117.3863,117.6068,22858.0
2020-03-12 12:10:00,122.84,122.88,121.5,121.94,35684.0,117.7506,117.7889,116.4661,116.8879,35684.0
2020-03-12 12:15:00,121.87,122.3,121.53,121.82,34105.0,116.8208,117.233,116.4949,116.7729,34105.0
2020-03-12 12:20:00,121.69,123.23,121.67,123.15,45756.0,116.6482,118.1244,116.6291,118.0477,45756.0
2020-03-12 12:25:00,123.02,123.24,122.66,122.66,21796.0,117.9231,118.134,117.578,117.578,21796.0
2020-03-12 12:30:00,122.53,122.53,121.65,121.83,17510.0,117.4534,117.4534,116.6099,116.7824,17510.0
2020-03-12 12:35:00,121.83,122.18,121.53,122.0,14159.0,116.7824,117.1179,116.4949,116.9454,14159.0
2020-03-12 12:40:00,122.11,122.11,121.28,121.69,20190.0,117.0508,117.0508,116.2552,116.6482,20190.0
2020-03-12 12:45:00,121.59,122.5,121.58,121.79,24888.0,116.5524,117.4247,116.5428,116.7441,24888.0
2020-03-12 12:50:00,121.78,124.93,121.78,124.06,38086.0,116.7345,119.754,116.7345,118.92,38086.0
2020-03-12 12:55:00,123.92,125.88,123.83,125.58,65554.0,118.7858,120.6646,118.6996,120.3771,65554.0
2020-03-12 13:00:00,125.11,126.92,124.4,126.76,27324.0,119.9265,121.6616,119.246,121.5082,27324.0
2020-03-12 13:05:00,126.56,127.34,124.75,125.34,33209.0,121.3165,122.0642,119.5815,120.147,33209.0
2020-03-12 13:10:00,125.34,125.6,123.9,124.18,40393.0,120.147,120.3962,118.7667,119.0351,40393.0
2020-03-12 13:15:00,124.34,124.97,123.47,124.18,42804.0,119.1884,119.7923,118.3545,119.0351,42804.0
2020-03-12 13:20:00,124.22,124.7,123.8,124.18,11402.0,119.0734,119.5335,118.6708,119.0351,11402.0
2020-03-12 13:25:00,124.07,124.64,123.67,124.42,44150.0,118.9296,119.476,118.5462,119.2651,44150.0
2020-03-12 13:30:00,124.28,125.2,124.22,124.44,25767.0,119.1309,120.0128,119.0734,119.2843,25767.0
2020-03-12 13:35:00,124.39,124.39,122.77,122.94,47381.0,119.2364,119.2364,117.6835,117.8464,47381.0
2020-03-12 13:40:00,122.65,123.05,122.61,122.89,14244.0,117.5685,117.9519,117.5301,117.7985,14244.0
2020-03-12 13:45:00,122.77,123.54,122.65,123.5,29098.0,117.6835,118.4216,117.5685,118.3832,29098.0
2020-03-12 13:50:00,123.51,123.61,122.87,123.51,46980.0,118.3928,118.4887,117.7793,118.3928,46980.0
2020-03-12 13:55:00,123.45,123.85,123.15,123.75,18114.0,118.3353,118.7187,118.0477,118.6229,18114.0
2020-03-12 14:00:00,123.9,124.34,122.88,123.56,27204.0,118.7667,119.1884,117.7889,118.4408,27204.0
2020-03-12 14:05:00,123.59,123.8,123.19,123.5,21968.0,118.4695,118.6708,118.0861,118.3832,21968.0
2020-03-12 14:10:00,123.58,123.71,122.47,122.87,25240.0,118.4599,118.5845,117.3959,117.7793,25240.0
2020-03-12 14:15:00,122.94,123.22,122.4,122.42,31793.0,117.8464,118.1148,117.3288,117.348,31793.0
2020-03-12 14:20:00,122.46,122.75,122.02,122.32,23755.0,117.3863,117.6643,116.9646,117.2521,23755.0
2020-03-12 14:25:00,122.37,123.29,122.34,122.89,26924.0,117.3001,118.1819,117.2713,117.7985,26924.0
2020-03-12 14:30:00,122.77,123.29,122.45,122.84,23071.0,117.6835,118.1819,117.3767,117.7506,23071.0
2020-03-12 14:35:00,122.88,123.05,121.7,122.13,26664.0,117.7889,117.9519,116.6578,117.07,26664.0
2020-03-12 14:40:00,122.15,122.73,121.99,122.42,29019.0,117.0892,117.6451,116.9358,117.348,29019.0
2020-03-12 14:45:00,122.55,123.66,122.31,123.66,35560.0,117.4726,118.5366,117.2425,118.5366,35560.0
2020-03-12 14:50:00,123.67,123.93,122.79,122.9,24823.0,118.5462,118.7954,117.7027,117.8081,24823.0
2020-03-12 14:55:00,122.89,123.35,122.43,122.45,28985.0,117.7985,118.2395,117.3576,117.3767,28985.0
2020-03-12 15:00:00,122.26,122.7,121.55,122.06,53647.0,117.1946,117.6164,116.514,117.0029,53647.0
2020-03-12 15:05:00,122.03,122.9,121.56,122.68,50819.0,116.9741,117.8081,116.5236,117.5972,50819.0
2020-03-12 15:10:00,122.76,124.36,122.66,122.77,32888.0,117.6739,119.2076,117.578,117.6835,32888.0
2020-03-12 15:15:00,122.67,122.68,121.88,122.03,24044.0,117.5876,117.5972,116.8304,116.9741,24044.0
2020-03-12 15:20:00,122.05,122.21,121.52,121.88,41385.0,116.9933,117.1467,116.4853,116.8304,41385.0
2020-03-12 15:25:00,121.76,122.11,121.32,121.38,49995.0,116.7153,117.0508,116.2936,116.3511,49995.0
2020-03-12 15:30:00,121.37,122.37,121.28,121.71,59697.0,116.3415,117.3001,116.2552,116.6674,59697.0
2020-03-12 15:35:00,121.81,122.44,121.79,122.26,55894.0,116.7633,117.3672,116.7441,117.1946,55894.0
2020-03-12 15:40:00,122.22,123.35,121.96,122.02,58910.0,117.1563,118.2395,116.9071,116.9646,58910.0
2020-03-12 15:45:00,122.05,122.94,121.83,122.71,74409.0,116.9933,117.8464,116.7824,117.626,74409.0
2020-03-12 15:50:00,122.58,123.49,121.92,121.94,102368.0,117.5014,118.3737,116.8687,116.8879,102368.0
2020-03-12 15:55:00,121.93,122.04,119.92,120.29,450370.0,116.8783,116.9837,114.9516,115.3062,450370.0
2020-03-13 09:30:00,124.28,125.01,123.66,124.08,166816.0,119.1309,119.8307,118.5366,118.9392,166816.0
2020-03-13 09:35:00,123.76,125.74,123.55,125.02,74358.0,118.6325,120.5304,118.4312,119.8403,74358.0
2020-03-13 09:40:00,124.82,124.82,123.02,123.59,47249.0,119.6486,119.6486,117.9231,118.4695,47249.0
2020-03-13 09:45:00,123.7,124.65,123.37,123.55,26018.0,118.575,119.4856,118.2586,118.4312,26018.0
2020-03-13 09:50:00,123.58,123.74,121.59,121.59,19926.0,118.4599,118.6133,116.5524,116.5524,19926.0
2020-03-13 09:55:00,121.55,122.27,121.35,121.56,14928.0,116.514,117.2042,116.3223,116.5236,14928.0
2020-03-13 10:00:00,121.83,122.3,121.05,121.4,24625.0,116.7824,117.233,116.0348,116.3703,24625.0
2020-03-13 10:05:00,121.21,121.62,121.12,121.28,16287.0,116.1881,116.5811,116.1019,116.2552,16287.0
2020-03-13 10:10:00,121.06,121.24,120.53,120.91,19037.0,116.0443,116.2169,115.5363,115.9006,19037.0
2020-03-13 10:15:00,121.07,122.19,120.76,121.9,57216.0,116.0539,117.1275,115.7568,116.8495,57216.0
2020-03-13 10:20:00,122.09,123.02,121.74,122.79,42078.0,117.0317,117.9231,116.6962,117.7027,42078.0
2020-03-13 10:25:00,122.77,122.77,121.87,121.97,32131.0,117.6835,117.6835,116.8208,116.9166,32131.0
2020-03-13 10:30:00,121.97,122.14,121.14,121.22,21773.0,116.9166,117.0796,116.121,116.1977,21773.0
2020-03-13 10:35:00,121.1,121.12,120.28,120.56,30907.0,116.0827,116.1019,115.2967,115.5651,30907.0
2020-03-13 10:40:00,120.5,120.62,119.94,119.94,26273.0,115.5075,115.6226,114.9707,114.9707,26273.0
2020-03-13 10:45:00,119.94,120.07,119.55,119.6,42278.0,114.9707,115.0954,114.5969,114.6448,42278.0
2020-03-13 10:50:00,119.73,119.89,119.25,119.55,19497.0,114.7694,114.9228,114.3093,114.5969,19497.0
2020-03-13 10:55:00,119.5,119.56,118.24,118.62,31121.0,114.549,114.6065,113.3412,113.7054,31121.0
2020-03-13 11:00:00,118.62,119.9,118.61,119.68,33407.0,113.7054,114.9324,113.6958,114.7215,33407.0
2020-03-13 11:05:00,119.68,120.39,119.41,120.32,20470.0,114.7215,115.4021,114.4627,115.335,20470.0
2020-03-13 11:10:00,120.32,120.51,119.56,120.45,20551.0,115.335,115.5171,114.6065,115.4596,20551.0
2020-03-13 11:15:00,120.53,120.54,119.16,119.79,25357.0,115.5363,115.5459,114.2231,114.827,25357.0
2020-03-13 11:20:00,119.71,120.5,119.61,119.65,35205.0,114.7503,115.5075,114.6544,114.6928,35205.0
2020-03-13 11:25:00,119.76,119.99,118.71,118.72,14754.0,114.7982,115.0187,113.7917,113.8013,14754.0
2020-03-13 11:30:00,118.55,119.07,117.49,117.69,25377.0,113.6383,114.1368,112.6222,112.814,25377.0
2020-03-13 11:35:00,117.55,118.72,117.53,117.98,21631.0,112.6798,113.8013,112.6606,113.0919,21631.0
2020-03-13 11:40:00,117.87,118.17,117.45,117.67,24704.0,112.9865,113.2741,112.5839,112.7948,24704.0
2020-03-13 11:45:00,117.68,118.08,117.37,117.4,28950.0,112.8044,113.1878,112.5072,112.536,28950.0
2020-03-13 11:50:00,117.34,117.9,117.29,117.68,24310.0,112.4785,113.0153,112.4305,112.8044,24310.0
2020-03-13 11:55:00,117.96,119.11,117.96,119.01,20363.0,113.0728,114.1751,113.0728,114.0793,20363.0
2020-03-13 12:00:00,119.12,119.44,118.19,118.56,17788.0,114.1847,114.4915,113.2932,113.6479,17788.0
2020-03-13 12:05:00,118.65,119.17,118.04,119.09,14708.0,113.7342,114.2326,113.1495,114.156,14708.0
2020-03-13 12:10:00,118.83,119.7,118.82,119.3,10656.0,113.9067,114.7407,113.8971,114.3573,10656.0
2020-03-13 12:15:00,119.42,119.83,119.04,119.41,24748.0,114.4723,114.8653,114.108,114.4627,24748.0
2020-03-13 12:20:00,119.33,119.51,118.4,118.55,19874.0,114.386,114.5586,113.4945,113.6383,19874.0
2020-03-13 12:25:00,118.39,118.89,118.34,118.34,15373.0,113.485,113.9642,113.437,113.437,15373.0
2020-03-13 12:30:00,118.18,120.08,118.18,119.64,18722.0,113.2837,115.1049,113.2837,114.6832,18722.0
2020-03-13 12:35:00,119.68,119.75,118.71,119.45,14739.0,114.7215,114.7886,113.7917,114.501,14739.0
2020-03-13 12:40:00,119.35,120.16,119.35,120.16,19601.0,114.4052,115.1816,114.4052,115.1816,19601.0
2020-03-13 12:45:00,120.09,120.5,119.98,120.41,29000.0,115.1145,115.5075,115.0091,115.4213,29000.0
2020-03-13 12:50:00,120.54,121.05,120.06,120.06,22884.0,115.5459,116.0348,115.0858,115.0858,22884.0
2020-03-13 12:55:00,120.0,120.34,119.48,119.81,22275.0,115.0283,115.3542,114.5298,114.8461,22275.0
2020-03-13 13:00:00,119.61,120.28,119.39,119.41,25156.0,114.6544,115.2967,114.4435,114.4627,25156.0
2020-03-13 13:05:00,119.38,119.85,119.11,119.49,11290.0,114.4339,114.8845,114.1751,114.5394,11290.0
2020-03-13 13:10:00,119.39,120.43,119.25,120.37,14520.0,114.4435,115.4404,114.3093,115.3829,14520.0
2020-03-13 13:15:00,120.43,120.63,119.91,120.61,10945.0,115.4404,115.6322,114.942,115.613,10945.0
2020-03-13 13:20:00,120.68,120.74,120.18,120.34,17078.0,115.6801,115.7376,115.2008,115.3542,17078.0
2020-03-13 13:25:00,120.34,121.14,120.34,120.88,15172.0,115.3542,116.121,115.3542,115.8718,15172.0
2020-03-13 13:30:00,120.88,121.64,120.78,121.49,17133.0,115.8718,116.6003,115.7759,116.4565,17133.0
2020-03-13 13:35:00,121.49,121.74,120.66,121.5,32474.0,116.4565,116.6962,115.6609,116.4661,32474.0
2020-03-13 13:40:00,121.6,122.08,121.5,121.65,15699.0,116.562,117.0221,116.4661,116.6099,15699.0
2020-03-13 13:45:00,121.93,122.13,121.78,121.9,8776.0,116.8783,117.07,116.7345,116.8495,8776.0
2020-03-13 13:50:00,121.9,122.52,121.84,122.17,14016.0,116.8495,117.4438,116.792,117.1083,14016.0
2020-03-13 13:55:00,122.23,122.3,121.35,121.45,21038.0,117.1659,117.233,116.3223,116.4182,21038.0
2020-03-13 14:00:00,121.61,121.68,120.52,120.52,26252.0,116.5716,116.6387,115.5267,115.5267,26252.0
2020-03-13 14:05:00,120.66,120.97,119.9,120.51,33241.0,115.6609,115.9581,114.9324,115.5171,33241.0
2020-03-13 14:10:00,120.61,120.94,120.49,120.74,16872.0,115.613,115.9293,115.498,115.7376,16872.0
2020-03-13 14:15:00,120.75,121.54,120.65,121.18,33687.0,115.7472,116.5045,115.6513,116.1594,33687.0
2020-03-13 14:20:00,121.25,121.65,120.94,121.62,32458.0,116.2265,116.6099,115.9293,116.5811,32458.0
2020-03-13 14:25:00,121.46,121.54,120.55,120.55,21639.0,116.4278,116.5045,115.5555,115.5555,21639.0
2020-03-13 14:30:00,120.61,120.76,119.93,120.63,24655.0,115.613,115.7568,114.9612,115.6322,24655.0
2020-03-13 14:35:00,120.54,120.57,119.03,119.17,32616.0,115.5459,115.5746,114.0984,114.2326,32616.0
2020-03-13 14:40:00,119.07,120.18,118.46,119.81,29042.0,114.1368,115.2008,113.5521,114.8461,29042.0
2020-03-13 14:45:00,120.03,120.05,119.12,119.34,23079.0,115.057,115.0762,114.1847,114.3956,23079.0
2020-03-13 14:50:00,119.27,119.69,118.96,119.37,25051.0,114.3285,114.7311,114.0313,114.4244,25051.0
2020-03-13 14:55:00,119.32,120.17,119.32,119.94,21218.0,114.3764,115.1912,114.3764,114.9707,21218.0
2020-03-13 15:00:00,119.86,121.4,119.86,120.99,37556.0,114.8941,116.3703,114.8941,115.9772,37556.0
2020-03-13 15:05:00,121.06,121.56,120.56,120.56,30561.0,116.0443,116.5236,115.5651,115.5651,30561.0
2020-03-13 15:10:00,120.51,120.93,120.07,120.9,56141.0,115.5171,115.9197,115.0954,115.891,56141.0
2020-03-13 15:15:00,120.91,121.65,120.66,120.94,42953.0,115.9006,116.6099,115.6609,115.9293,42953.0
2020-03-13 15:20:00,120.95,121.62,120.39,121.34,115745.0,115.9389,116.5811,115.4021,116.3127,115745.0
2020-03-13 15:25:00,121.43,121.68,121.11,121.42,43650.0,116.399,116.6387,116.0923,116.3894,43650.0
2020-03-13 15:30:00,121.29,121.79,118.5,119.76,58742.0,116.2648,116.7441,113.5904,114.7982,58742.0
2020-03-13 15:35:00,119.86,121.6,119.39,120.88,49935.0,114.8941,116.562,114.4435,115.8718,49935.0
2020-03-13 15:40:00,120.92,122.29,120.04,121.75,47626.0,115.9101,117.2234,115.0666,116.7058,47626.0
2020-03-13 15:45:00,121.73,123.6,121.73,123.37,71835.0,116.6866,118.4791,116.6866,118.2586,71835.0
2020-03-13 15:50:00,123.4,124.6,123.09,124.35,77566.0,118.2874,119.4377,117.9902,119.198,77566.0
2020-03-13 15:55:00,124.39,125.78,123.22,125.58,200443.0,119.2364,120.5688,118.1148,120.3771,200443.0
2020-03-16 09:30:00,114.8,114.8,114.02,114.8,900.0,110.0437,110.0437,109.296,110.0437,900.0
2020-03-16 09:35:00,114.8,114.8,114.8,114.8,0.0,110.0437,110.0437,110.0437,110.0437,0.0
2020-03-16 09:40:00,114.8,114.8,114.8,114.8,0.0,110.0437,110.0437,110.0437,110.0437,0.0
2020-03-16 09:45:00,113.95,113.95,106.4,109.67,137395.0,109.2289,109.2289,101.9917,105.1262,137395.0
2020-03-16 09:50:00,109.66,113.77,108.93,112.93,61630.0,105.1167,109.0564,104.4169,108.2512,61630.0
2020-03-16 09:55:00,112.95,115.5,112.95,114.78,31568.0,108.2703,110.7147,108.2703,110.0245,31568.0
2020-03-16 10:00:00,114.56,114.71,113.22,113.37,43601.0,109.8136,109.9574,108.5292,108.6729,43601.0
2020-03-16 10:05:00,113.48,115.14,113.46,115.0,51167.0,108.7784,110.3696,108.7592,110.2354,51167.0
2020-03-16 10:10:00,115.06,115.25,114.02,114.09,31390.0,110.2929,110.4751,109.296,109.3631,31390.0
2020-03-16 10:15:00,114.02,114.1,112.75,113.31,21158.0,109.296,109.3727,108.0786,108.6154,21158.0
2020-03-16 10:20:00,113.27,114.11,112.91,113.69,23313.0,108.5771,109.3823,108.232,108.9797,23313.0
2020-03-16 10:25:00,113.69,113.87,113.12,113.35,26637.0,108.9797,109.1522,108.4333,108.6538,26637.0
2020-03-16 10:30:00,113.38,115.32,113.37,114.96,29029.0,108.6825,110.5422,108.6729,110.1971,29029.0
2020-03-16 10:35:00,114.98,115.75,114.0,115.65,59392.0,110.2162,110.9543,109.2768,110.8585,59392.0
2020-03-16 10:40:00,115.75,116.64,115.08,116.44,41450.0,110.9543,111.8075,110.3121,111.6158,41450.0
2020-03-16 10:45:00,116.39,117.31,116.39,116.5,17838.0,111.5678,112.4497,111.5678,111.6733,17838.0
2020-03-16 10:50:00,116.55,116.7,115.68,116.23,31909.0,111.7212,111.865,110.8872,111.4145,31909.0
2020-03-16 10:55:00,116.37,116.46,114.9,115.32,35948.0,111.5487,111.6349,110.1396,110.5422,35948.0
2020-03-16 11:00:00,115.26,116.19,115.05,115.31,20833.0,110.4846,111.3761,110.2833,110.5326,20833.0
2020-03-16 11:05:00,115.35,116.2,115.02,116.19,28637.0,110.5709,111.3857,110.2546,111.3761,28637.0
2020-03-16 11:10:00,116.22,117.25,116.07,117.09,43449.0,111.4049,112.3922,111.2611,112.2388,43449.0
2020-03-16 11:15:00,117.11,117.67,117.0,117.51,20814.0,112.258,112.7948,112.1525,112.6414,20814.0
2020-03-16 11:20:00,117.34,118.87,117.19,118.87,17998.0,112.4785,113.9451,112.3347,113.9451,17998.0
2020-03-16 11:25:00,118.87,118.87,117.79,118.48,21788.0,113.9451,113.9451,112.9098,113.5712,21788.0
2020-03-16 11:30:00,118.48,118.89,117.45,117.74,25769.0,113.5712,113.9642,112.5839,112.8619,25769.0
2020-03-16 11:35:00,117.4,119.92,117.4,119.65,17705.0,112.536,114.9516,112.536,114.6928,17705.0
2020-03-16 11:40:00,119.75,119.92,117.3,117.41,25282.0,114.7886,114.9516,112.4401,112.5456,25282.0
2020-03-16 11:45:00,117.42,117.42,116.02,116.22,30764.0,112.5551,112.5551,111.2132,111.4049,30764.0
2020-03-16 11:50:00,116.18,116.9,116.09,116.6,20437.0,111.3665,112.0567,111.2803,111.7691,20437.0
2020-03-16 11:55:00,116.71,117.31,115.4,116.76,35561.0,111.8746,112.4497,110.6188,111.9225,35561.0
2020-03-16 12:00:00,116.78,117.34,116.18,117.28,28288.0,111.9417,112.4785,111.3665,112.4209,28288.0
2020-03-16 12:05:00,117.36,117.41,116.51,116.81,33565.0,112.4976,112.5456,111.6829,111.9704,33565.0
2020-03-16 12:10:00,116.7,116.84,115.57,116.06,42834.0,111.865,111.9992,110.7818,111.2515,42834.0
2020-03-16 12:15:00,115.99,116.1,115.38,115.58,22874.0,111.1844,111.2898,110.5997,110.7914,22874.0
2020-03-16 12:20:00,115.45,116.25,115.45,116.16,26829.0,110.6668,111.4336,110.6668,111.3474,26829.0
2020-03-16 12:25:00,116.16,117.73,116.07,117.44,31266.0,111.3474,112.8523,111.2611,112.5743,31266.0
2020-03-16 12:30:00,117.43,118.38,117.25,118.26,17382.0,112.5647,113.4754,112.3922,113.3603,17382.0
2020-03-16 12:35:00,118.27,119.08,118.11,118.22,15161.0,113.3699,114.1464,113.2166,113.322,15161.0
2020-03-16 12:40:00,118.22,118.57,118.08,118.29,20107.0,113.322,113.6575,113.1878,113.3891,20107.0
2020-03-16 12:45:00,118.26,118.48,117.06,117.06,24397.0,113.3603,113.5712,112.2101,112.2101,24397.0
2020-03-16 12:50:00,117.06,117.15,115.93,116.16,20424.0,112.2101,112.2963,111.1269,111.3474,20424.0
2020-03-16 12:55:00,115.95,116.74,115.72,116.5,19102.0,111.1461,111.9033,110.9256,111.6733,19102.0
2020-03-16 13:00:00,116.2,117.46,116.03,117.46,14615.0,111.3857,112.5935,111.2227,112.5935,14615.0
2020-03-16 13:05:00,117.29,117.31,115.97,116.31,17841.0,112.4305,112.4497,111.1652,111.4911,17841.0
2020-03-16 13:10:00,116.09,117.08,115.77,116.91,15532.0,111.2803,112.2292,110.9735,112.0663,15532.0
2020-03-16 13:15:00,117.06,117.07,116.02,116.31,11793.0,112.2101,112.2196,111.2132,111.4911,11793.0
2020-03-16 13:20:00,116.28,116.97,115.76,116.86,10818.0,111.4624,112.1238,110.9639,112.0183,10818.0
2020-03-16 13:25:00,116.67,116.72,115.4,115.67,18688.0,111.8362,111.8841,110.6188,110.8777,18688.0
2020-03-16 13:30:00,115.52,115.58,113.53,113.98,22188.0,110.7339,110.7914,108.8263,109.2577,22188.0
2020-03-16 13:35:00,114.14,115.53,113.38,115.19,26171.0,109.411,110.7435,108.6825,110.4175,26171.0
2020-03-16 13:40:00,115.06,115.07,114.08,114.23,21302.0,110.2929,110.3025,109.3535,109.4973,21302.0
2020-03-16 13:45:00,114.31,114.88,114.17,114.51,24234.0,109.574,110.1204,109.4398,109.7657,24234.0
2020-03-16 13:50:00,114.6,114.82,114.2,114.28,28858.0,109.852,110.0629,109.4686,109.5452,28858.0
2020-03-16 13:55:00,114.34,114.67,113.6,113.87,28504.0,109.6028,109.9191,108.8934,109.1522,28504.0
2020-03-16 14:00:00,113.77,113.81,112.37,113.17,20011.0,109.0564,109.0947,107.7144,108.4812,20011.0
2020-03-16 14:05:00,113.12,113.9,113.04,113.14,26395.0,108.4333,109.181,108.3566,108.4525,26395.0
2020-03-16 14:10:00,113.16,113.43,112.65,113.37,20970.0,108.4716,108.7305,107.9828,108.6729,20970.0
2020-03-16 14:15:00,113.44,113.48,112.54,112.59,18161.0,108.74,108.7784,107.8773,107.9253,18161.0
2020-03-16 14:20:00,112.52,112.68,111.76,111.83,38299.0,107.8582,108.0115,107.1296,107.1967,38299.0
2020-03-16 14:25:00,111.8,112.49,111.41,112.46,27471.0,107.168,107.8294,106.7941,107.8006,27471.0
2020-03-16 14:30:00,112.66,112.71,112.21,112.25,68494.0,107.9924,108.0403,107.561,107.5993,68494.0
2020-03-16 14:35:00,112.37,112.65,111.13,111.13,46723.0,107.7144,107.9828,106.5258,106.5258,46723.0
2020-03-16 14:40:00,111.22,111.43,110.74,111.43,38705.0,106.612,106.8133,106.1519,106.8133,38705.0
2020-03-16 14:45:00,111.44,111.65,111.01,111.64,35777.0,106.8229,107.0242,106.4107,107.0146,35777.0
2020-03-16 14:50:00,111.62,111.96,111.26,111.53,57911.0,106.9954,107.3214,106.6504,106.9092,57911.0
2020-03-16 14:55:00,111.54,111.82,111.26,111.51,67639.0,106.9188,107.1872,106.6504,106.89,67639.0
2020-03-16 15:00:00,111.45,111.65,110.42,110.76,72656.0,106.8325,107.0242,105.8452,106.1711,72656.0
2020-03-16 15:05:00,110.65,111.4,110.65,110.67,36814.0,106.0656,106.7846,106.0656,106.0848,36814.0
2020-03-16 15:10:00,110.68,111.11,110.2,110.2,54630.0,106.0944,106.5066,105.6343,105.6343,54630.0
2020-03-16 15:15:00,110.11,111.35,110.1,110.65,63144.0,105.548,106.7366,105.5384,106.0656,63144.0
2020-03-16 15:20:00,110.69,110.84,110.0,110.49,74905.0,106.104,106.2478,105.4426,105.9123,74905.0
2020-03-16 15:25:00,110.59,110.78,109.76,109.84,44168.0,106.0081,106.1903,105.2125,105.2892,44168.0
2020-03-16 15:30:00,109.83,109.86,108.16,108.51,55949.0,105.2796,105.3084,103.6788,104.0143,55949.0
2020-03-16 15:35:00,108.54,108.61,108.05,108.61,39263.0,104.0431,104.1102,103.5734,104.1102,39263.0
2020-03-16 15:40:00,108.62,109.01,108.01,108.99,104744.0,104.1197,104.4936,103.535,104.4744,104744.0
2020-03-16 15:45:00,108.99,109.02,108.06,108.41,106717.0,104.4744,104.5032,103.5829,103.9184,106717.0
2020-03-16 15:50:00,108.41,108.42,106.84,107.17,87159.0,103.9184,103.928,102.4135,102.7298,87159.0
2020-03-16 15:55:00,107.14,107.52,106.42,106.98,219170.0,102.7011,103.0653,102.0109,102.5477,219170.0
2020-03-17 09:30:00,109.27,111.96,109.21,111.39,100886.0,104.7428,107.3214,104.6853,106.775,100886.0
2020-03-17 09:35:00,111.3,111.78,109.01,109.38,46540.0,106.6887,107.1488,104.4936,104.8483,46540.0
2020-03-17 09:40:00,109.38,109.76,108.24,108.53,52285.0,104.8483,105.2125,103.7555,104.0335,52285.0
2020-03-17 09:45:00,108.78,110.17,108.64,108.89,38552.0,104.2731,105.6055,104.1389,104.3786,38552.0
2020-03-17 09:50:00,108.89,109.73,108.13,109.05,49866.0,104.3786,105.1838,103.65,104.5319,49866.0
2020-03-17 09:55:00,108.94,109.82,107.87,107.88,37747.0,104.4265,105.27,103.4008,103.4104,37747.0
2020-03-17 10:00:00,107.89,109.61,107.24,109.61,42823.0,103.42,105.0687,102.7969,105.0687,42823.0
2020-03-17 10:05:00,109.95,110.86,109.83,110.67,58817.0,105.3946,106.2669,105.2796,106.0848,58817.0
2020-03-17 10:10:00,110.8,111.28,110.52,110.94,79821.0,106.2094,106.6695,105.941,106.3436,79821.0
2020-03-17 10:15:00,111.08,112.08,110.74,111.74,51167.0,106.4778,107.4364,106.1519,107.1105,51167.0
2020-03-17 10:20:00,111.67,112.2,111.01,111.01,68732.0,107.0434,107.5514,106.4107,106.4107,68732.0
2020-03-17 10:25:00,111.14,112.15,111.0,112.15,36363.0,106.5353,107.5035,106.4011,107.5035,36363.0
2020-03-17 10:30:00,112.04,113.02,112.01,112.84,39227.0,107.398,108.3374,107.3693,108.1649,39227.0
2020-03-17 10:35:00,112.85,113.99,112.65,112.98,48759.0,108.1745,109.2673,107.9828,108.2991,48759.0
2020-03-17 10:40:00,113.07,113.83,112.72,113.83,54965.0,108.3854,109.1139,108.0499,109.1139,54965.0
2020-03-17 10:45:00,113.95,114.78,113.4,114.4,60091.0,109.2289,110.0245,108.7017,109.6603,60091.0
2020-03-17 10:50:00,114.13,114.27,111.69,112.26,30304.0,109.4015,109.5357,107.0625,107.6089,30304.0
2020-03-17 10:55:00,112.1,113.78,111.94,113.29,28484.0,107.4556,109.066,107.3022,108.5963,28484.0
2020-03-17 11:00:00,113.26,114.18,112.77,113.77,36963.0,108.5675,109.4494,108.0978,109.0564,36963.0
2020-03-17 11:05:00,114.02,114.38,113.26,114.38,25538.0,109.296,109.6411,108.5675,109.6411,25538.0
2020-03-17 11:10:00,114.39,115.88,114.24,115.74,45672.0,109.6507,111.079,109.5069,110.9448,45672.0
2020-03-17 11:15:00,115.71,115.86,114.89,115.44,51445.0,110.916,111.0598,110.13,110.6572,51445.0
2020-03-17 11:20:00,115.61,115.65,113.55,113.73,42068.0,110.8201,110.8585,108.8455,109.018,42068.0
2020-03-17 11:25:00,113.55,114.19,113.36,113.36,32660.0,108.8455,109.459,108.6634,108.6634,32660.0
2020-03-17 11:30:00,113.09,114.86,113.06,114.86,64756.0,108.4045,110.1012,108.3758,110.1012,64756.0
2020-03-17 11:35:00,114.67,114.97,113.07,113.43,30025.0,109.9191,110.2067,108.3854,108.7305,30025.0
2020-03-17 11:40:00,113.36,115.07,113.36,114.68,28714.0,108.6634,110.3025,108.6634,109.9287,28714.0
2020-03-17 11:45:00,114.69,115.89,114.6,115.48,41288.0,109.9383,111.0885,109.852,110.6955,41288.0
2020-03-17 11:50:00,115.43,115.75,115.29,115.63,33026.0,110.6476,110.9543,110.5134,110.8393,33026.0
2020-03-17 11:55:00,115.69,116.08,115.01,115.78,33234.0,110.8968,111.2707,110.245,110.9831,33234.0
2020-03-17 12:00:00,115.79,116.26,115.59,116.06,29794.0,110.9927,111.4432,110.801,111.2515,29794.0
2020-03-17 12:05:00,116.08,117.38,116.04,117.38,29780.0,111.2707,112.5168,111.2323,112.5168,29780.0
2020-03-17 12:10:00,117.29,118.02,117.02,118.0,35159.0,112.4305,113.1303,112.1717,113.1111,35159.0
2020-03-17 12:15:00,118.08,118.08,116.71,117.25,52653.0,113.1878,113.1878,111.8746,112.3922,52653.0
2020-03-17 12:20:00,117.23,117.33,115.41,115.65,52933.0,112.373,112.4689,110.6284,110.8585,52933.0
2020-03-17 12:25:00,115.65,115.82,115.13,115.19,25467.0,110.8585,111.0214,110.36,110.4175,25467.0
2020-03-17 12:30:00,115.28,115.88,115.25,115.56,23506.0,110.5038,111.079,110.4751,110.7722,23506.0
2020-03-17 12:35:00,115.66,115.66,114.79,114.95,13848.0,110.8681,110.8681,110.0341,110.1875,13848.0
2020-03-17 12:40:00,114.98,115.1,114.59,114.91,33038.0,110.2162,110.3313,109.8424,110.1491,33038.0
2020-03-17 12:45:00,114.91,115.57,114.91,115.13,12129.0,110.1491,110.7818,110.1491,110.36,12129.0
2020-03-17 12:50:00,115.13,115.33,114.62,115.11,43549.0,110.36,110.5517,109.8712,110.3409,43549.0
2020-03-17 12:55:00,115.13,115.31,114.79,115.24,33296.0,110.36,110.5326,110.0341,110.4655,33296.0
2020-03-17 13:00:00,115.31,115.64,115.18,115.42,21830.0,110.5326,110.8489,110.408,110.638,21830.0
2020-03-17 13:05:00,115.42,115.55,114.55,114.63,19864.0,110.638,110.7626,109.8041,109.8807,19864.0
2020-03-17 13:10:00,114.59,114.64,113.55,113.63,22878.0,109.8424,109.8903,108.8455,108.9222,22878.0
2020-03-17 13:15:00,113.52,113.8,113.08,113.59,17622.0,108.8167,109.0851,108.395,108.8838,17622.0
2020-03-17 13:20:00,113.52,113.93,113.19,113.28,28442.0,108.8167,109.2097,108.5004,108.5867,28442.0
2020-03-17 13:25:00,113.28,113.69,112.88,113.55,11657.0,108.5867,108.9797,108.2032,108.8455,11657.0
2020-03-17 13:30:00,113.47,114.5,113.0,114.5,22869.0,108.7688,109.7561,108.3183,109.7561,22869.0
2020-03-17 13:35:00,114.32,114.82,114.3,114.49,28003.0,109.5836,110.0629,109.5644,109.7465,28003.0
2020-03-17 13:40:00,114.5,114.63,114.18,114.39,33513.0,109.7561,109.8807,109.4494,109.6507,33513.0
2020-03-17 13:45:00,114.39,114.77,114.01,114.01,44803.0,109.6507,110.0149,109.2864,109.2864,44803.0
2020-03-17 13:50:00,114.01,114.17,112.88,113.04,32071.0,109.2864,109.4398,108.2032,108.3566,32071.0
2020-03-17 13:55:00,113.06,113.19,112.64,112.75,28858.0,108.3758,108.5004,107.9732,108.0786,28858.0
2020-03-17 14:00:00,112.69,112.98,111.78,112.04,29678.0,108.0211,108.2991,107.1488,107.398,29678.0
2020-03-17 14:05:00,112.03,112.84,112.0,112.82,17713.0,107.3885,108.1649,107.3597,108.1457,17713.0
2020-03-17 14:10:00,112.77,113.16,112.74,112.98,34536.0,108.0978,108.4716,108.069,108.2991,34536.0
2020-03-17 14:15:00,112.91,113.09,112.69,113.01,30932.0,108.232,108.4045,108.0211,108.3279,30932.0
2020-03-17 14:20:00,113.0,113.07,111.81,111.85,24142.0,108.3183,108.3854,107.1776,107.2159,24142.0
2020-03-17 14:25:00,111.84,112.6,111.67,112.56,23598.0,107.2063,107.9348,107.0434,107.8965,23598.0
2020-03-17 14:30:00,112.62,113.13,112.55,112.98,26050.0,107.954,108.4429,107.8869,108.2991,26050.0
2020-03-17 14:35:00,113.07,113.29,112.59,113.15,34947.0,108.3854,108.5963,107.9253,108.4621,34947.0
2020-03-17 14:40:00,113.13,113.18,112.54,112.54,20676.0,108.4429,108.4908,107.8773,107.8773,20676.0
2020-03-17 14:45:00,112.48,112.48,111.78,111.91,33063.0,107.8198,107.8198,107.1488,107.2734,33063.0
2020-03-17 14:50:00,111.9,112.33,111.31,111.42,50105.0,107.2638,107.676,106.6983,106.8037,50105.0
2020-03-17 14:55:00,111.53,111.69,111.03,111.59,47173.0,106.9092,107.0625,106.4299,106.9667,47173.0
2020-03-17 15:00:00,111.54,111.54,108.81,110.01,74292.0,106.9188,106.9188,104.3019,105.4522,74292.0
2020-03-17 15:05:00,110.0,110.19,107.15,107.93,88313.0,105.4426,105.6247,102.7106,103.4583,88313.0
2020-03-17 15:10:00,107.89,108.48,107.2,108.27,46114.0,103.42,103.9855,102.7586,103.7842,46114.0
2020-03-17 15:15:00,108.21,109.46,108.19,109.09,65771.0,103.7267,104.9249,103.7076,104.5703,65771.0
2020-03-17 15:20:00,109.12,109.23,107.94,108.08,43335.0,104.599,104.7045,103.4679,103.6021,43335.0
2020-03-17 15:25:00,108.06,108.29,107.46,107.52,49258.0,103.5829,103.8034,103.0078,103.0653,49258.0
2020-03-17 15:30:00,107.56,109.24,107.48,109.03,53686.0,103.1037,104.7141,103.027,104.5128,53686.0
2020-03-17 15:35:00,109.03,110.3,108.56,109.59,69039.0,104.5128,105.7301,104.0622,105.0496,69039.0
2020-03-17 15:40:00,109.59,111.13,109.56,110.91,53510.0,105.0496,106.5258,105.0208,106.3149,53510.0
2020-03-17 15:45:00,110.87,111.9,110.28,111.73,74710.0,106.2765,107.2638,105.711,107.1009,74710.0
2020-03-17 15:50:00,111.73,112.22,109.24,110.37,126669.0,107.1009,107.5706,104.7141,105.7972,126669.0
2020-03-17 15:55:00,110.38,111.74,108.91,110.98,294189.0,105.8068,107.1105,104.3977,106.382,294189.0
2020-03-18 09:30:00,104.68,105.0,104.18,104.43,3230.0,100.343,100.6497,99.8637,100.1033,3230.0
2020-03-18 09:35:00,104.89,106.1,104.89,105.48,117370.0,100.5443,101.7041,100.5443,101.1098,117370.0
2020-03-18 09:40:00,105.44,107.03,105.0,106.84,74353.0,101.0715,102.5956,100.6497,102.4135,74353.0
2020-03-18 09:45:00,107.23,108.0,106.13,107.41,40236.0,102.7873,103.5254,101.7329,102.9599,40236.0
2020-03-18 09:50:00,107.57,109.0,107.06,108.73,31630.0,103.1132,104.484,102.6244,104.2252,31630.0
2020-03-18 09:55:00,109.07,110.03,108.45,108.55,58732.0,104.5511,105.4713,103.9568,104.0526,58732.0
2020-03-18 10:00:00,108.45,109.18,107.8,109.15,27682.0,103.9568,104.6565,103.3337,104.6278,27682.0
2020-03-18 10:05:00,108.82,109.14,107.28,107.35,16876.0,104.3115,104.6182,102.8353,102.9024,16876.0
2020-03-18 10:10:00,107.43,107.68,106.61,107.52,33982.0,102.979,103.2187,102.193,103.0653,33982.0
2020-03-18 10:15:00,107.53,108.02,106.05,106.05,38131.0,103.0749,103.5446,101.6562,101.6562,38131.0
2020-03-18 10:20:00,105.98,106.19,105.36,105.63,50680.0,101.5891,101.7904,100.9948,101.2536,50680.0
2020-03-18 10:25:00,105.59,105.82,105.01,105.63,44879.0,101.2153,101.4357,100.6593,101.2536,44879.0
2020-03-18 10:30:00,105.68,106.09,105.04,105.3,31984.0,101.3016,101.6946,100.6881,100.9373,31984.0
2020-03-18 10:35:00,105.43,105.49,104.61,104.72,47148.0,101.0619,101.1194,100.2759,100.3813,47148.0
2020-03-18 10:40:00,104.62,105.12,104.58,104.8,27709.0,100.2855,100.7648,100.2471,100.458,27709.0
2020-03-18 10:45:00,104.82,104.82,103.09,103.25,23118.0,100.4772,100.4772,98.8189,98.9722,23118.0
2020-03-18 10:50:00,103.25,103.27,102.04,102.04,25001.0,98.9722,98.9914,97.8124,97.8124,25001.0
2020-03-18 10:55:00,102.14,102.68,101.75,102.0,36117.0,97.9082,98.4258,97.5344,97.774,36117.0
2020-03-18 11:00:00,101.98,102.31,101.29,101.29,55880.0,97.7548,98.0712,97.0934,97.0934,55880.0
2020-03-18 11:05:00,101.37,101.82,101.09,101.65,32554.0,97.1701,97.6015,96.9017,97.4385,32554.0
2020-03-18 11:10:00,101.63,101.66,100.86,100.88,26239.0,97.4193,97.4481,96.6812,96.7004,26239.0
2020-03-18 11:15:00,100.98,101.02,99.61,99.81,48729.0,96.7963,96.8346,95.483,95.6748,48729.0
2020-03-18 11:20:00,99.91,102.21,99.76,102.1,52771.0,95.7706,97.9753,95.6268,97.8699,52771.0
2020-03-18 11:25:00,102.01,103.53,101.93,103.46,32761.0,97.7836,99.2406,97.7069,99.1735,32761.0
2020-03-18 11:30:00,103.51,103.98,103.05,103.4,24432.0,99.2215,99.672,98.7805,99.116,24432.0
2020-03-18 11:35:00,103.61,104.61,103.54,103.63,18266.0,99.3173,100.2759,99.2502,99.3365,18266.0
2020-03-18 11:40:00,103.73,103.75,102.9,103.27,22989.0,99.4323,99.4515,98.6367,98.9914,22989.0
2020-03-18 11:45:00,103.33,104.19,103.09,104.16,46422.0,99.0489,99.8733,98.8189,99.8445,46422.0
2020-03-18 11:50:00,104.17,104.95,104.14,104.88,26296.0,99.8541,100.6018,99.8254,100.5347,26296.0
2020-03-18 11:55:00,104.81,105.75,104.8,105.22,41529.0,100.4676,101.3687,100.458,100.8606,41529.0
2020-03-18 12:00:00,105.25,105.38,103.74,103.74,20761.0,100.8894,101.014,99.4419,99.4419,20761.0
2020-03-18 12:05:00,103.75,104.35,103.71,103.83,18973.0,99.4515,100.0267,99.4132,99.5282,18973.0
2020-03-18 12:10:00,103.87,104.27,103.21,103.36,18543.0,99.5665,99.95,98.9339,99.0777,18543.0
2020-03-18 12:15:00,103.28,103.28,102.11,102.28,27998.0,99.001,99.001,97.8795,98.0424,27998.0
2020-03-18 12:20:00,102.41,103.13,102.29,103.11,35147.0,98.167,98.8572,98.052,98.838,35147.0
2020-03-18 12:25:00,103.12,103.74,102.7,103.3,21270.0,98.8476,99.4419,98.445,99.0202,21270.0
2020-03-18 12:30:00,103.44,103.71,103.17,103.55,28677.0,99.1544,99.4132,98.8955,99.2598,28677.0
2020-03-18 12:35:00,103.65,104.09,103.38,104.09,46173.0,99.3557,99.7774,99.0968,99.7774,46173.0
2020-03-18 12:40:00,103.88,104.36,103.62,104.36,33505.0,99.5761,100.0362,99.3269,100.0362,33505.0
2020-03-18 12:45:00,104.36,104.57,103.88,104.03,15315.0,100.0362,100.2375,99.5761,99.7199,15315.0
2020-03-18 12:50:00,103.95,104.47,103.85,104.04,42609.0,99.6432,100.1417,99.5474,99.7295,42609.0
2020-03-18 12:55:00,104.11,104.35,103.61,103.78,5528.0,99.7966,100.0267,99.3173,99.4803,5528.0
2020-03-18 13:00:00,103.78,103.78,103.78,103.78,0.0,99.4803,99.4803,99.4803,99.4803,0.0
2020-03-18 13:05:00,103.78,103.78,103.78,103.78,0.0,99.4803,99.4803,99.4803,99.4803,0.0
2020-03-18 13:10:00,102.92,104.62,102.74,103.13,26492.0,98.6559,100.2855,98.4834,98.8572,26492.0
2020-03-18 13:15:00,102.96,103.27,102.17,103.05,24470.0,98.6942,98.9914,97.937,98.7805,24470.0
2020-03-18 13:20:00,103.07,103.1,102.14,102.57,17919.0,98.7997,98.8284,97.9082,98.3204,17919.0
2020-03-18 13:25:00,102.51,102.55,101.13,101.22,31505.0,98.2629,98.3012,96.9401,97.0263,31505.0
2020-03-18 13:30:00,101.25,101.25,99.65,100.08,44403.0,97.0551,97.0551,95.5214,95.9336,44403.0
2020-03-18 13:35:00,100.0,101.08,99.36,100.95,45074.0,95.8569,96.8921,95.2434,96.7675,45074.0
2020-03-18 13:40:00,100.78,101.84,100.52,101.31,53073.0,96.6046,97.6206,96.3553,97.1126,53073.0
2020-03-18 13:45:00,101.35,101.55,100.56,101.5,35538.0,97.1509,97.3427,96.3937,97.2947,35538.0
2020-03-18 13:50:00,101.54,101.69,100.96,101.43,40243.0,97.3331,97.4769,96.7771,97.2276,40243.0
2020-03-18 13:55:00,101.41,101.49,100.55,100.7,23911.0,97.2085,97.2851,96.3841,96.5279,23911.0
2020-03-18 14:00:00,100.71,100.98,99.98,100.0,30646.0,96.5375,96.7963,95.8377,95.8569,30646.0
2020-03-18 14:05:00,99.98,99.99,98.89,98.95,43832.0,95.8377,95.8473,94.7929,94.8504,43832.0
2020-03-18 14:10:00,98.95,99.06,98.06,98.09,68987.0,94.8504,94.9558,93.9973,94.026,68987.0
2020-03-18 14:15:00,98.14,98.49,97.56,98.06,68369.0,94.0739,94.4094,93.518,93.9973,68369.0
2020-03-18 14:20:00,98.06,98.09,97.06,97.24,63132.0,93.9973,94.026,93.0387,93.2112,63132.0
2020-03-18 14:25:00,97.29,97.29,96.14,96.66,55873.0,93.2592,93.2592,92.1568,92.6553,55873.0
2020-03-18 14:30:00,96.63,98.56,96.48,98.45,47862.0,92.6265,94.4765,92.4827,94.3711,47862.0
2020-03-18 14:35:00,98.46,99.5,98.19,99.5,38103.0,94.3807,95.3776,94.1219,95.3776,38103.0
2020-03-18 14:40:00,99.36,99.99,98.35,98.82,66427.0,95.2434,95.8473,94.2752,94.7258,66427.0
2020-03-18 14:45:00,98.85,99.32,98.02,98.24,20845.0,94.7545,95.2051,93.9589,94.1698,20845.0
2020-03-18 14:50:00,98.25,98.44,97.29,97.89,48944.0,94.1794,94.3615,93.2592,93.8343,48944.0
2020-03-18 14:55:00,97.87,99.24,97.8,99.24,72327.0,93.8151,95.1284,93.748,95.1284,72327.0
2020-03-18 15:00:00,99.12,99.45,97.85,98.03,39534.0,95.0133,95.3297,93.796,93.9685,39534.0
2020-03-18 15:05:00,98.1,99.09,97.95,98.37,47813.0,94.0356,94.9846,93.8918,94.2944,47813.0
2020-03-18 15:10:00,98.47,99.0,98.17,98.65,79319.0,94.3903,94.8983,94.1027,94.5628,79319.0
2020-03-18 15:15:00,98.65,98.87,97.85,97.97,67618.0,94.5628,94.7737,93.796,93.911,67618.0
2020-03-18 15:20:00,98.01,98.04,96.11,96.23,50115.0,93.9493,93.9781,92.128,92.2431,50115.0
2020-03-18 15:25:00,96.22,97.24,96.02,96.3,42965.0,92.2335,93.2112,92.0418,92.3102,42965.0
2020-03-18 15:30:00,96.31,97.43,96.05,97.05,79453.0,92.3198,93.3934,92.0705,93.0291,79453.0
2020-03-18 15:35:00,97.05,97.16,96.45,97.07,112368.0,93.0291,93.1345,92.454,93.0483,112368.0
2020-03-18 15:40:00,97.17,100.44,97.17,100.2,102753.0,93.1441,96.2786,93.1441,96.0486,102753.0
2020-03-18 15:45:00,100.33,104.62,100.02,104.46,157274.0,96.1732,100.2855,95.8761,100.1321,157274.0
2020-03-18 15:50:00,104.68,104.75,102.36,103.66,173058.0,100.343,100.4101,98.1191,99.3652,173058.0
2020-03-18 15:55:00,103.6,107.0,100.55,105.44,330052.0,99.3077,102.5669,96.3841,101.0715,330052.0
2020-03-19 09:30:00,104.95,106.33,104.46,105.15,73436.0,100.6018,101.9246,100.1321,100.7935,73436.0
2020-03-19 09:35:00,104.78,105.58,104.0,104.19,26969.0,100.4388,101.2057,99.6912,99.8733,26969.0
2020-03-19 09:40:00,104.22,104.22,102.46,102.56,27083.0,99.902,99.902,98.215,98.3108,27083.0
2020-03-19 09:45:00,102.55,103.27,102.48,103.11,28864.0,98.3012,98.9914,98.2341,98.838,28864.0
2020-03-19 09:50:00,103.06,103.8,102.95,103.55,34545.0,98.7901,99.4994,98.6847,99.2598,34545.0
2020-03-19 09:55:00,103.66,103.96,103.01,103.63,40040.0,99.3652,99.6528,98.7422,99.3365,40040.0
2020-03-19 10:00:00,103.64,103.98,103.09,103.39,47891.0,99.3461,99.672,98.8189,99.1064,47891.0
2020-03-19 10:05:00,103.39,105.22,103.39,105.22,49344.0,99.1064,100.8606,99.1064,100.8606,49344.0
2020-03-19 10:10:00,105.22,105.86,104.49,105.27,30321.0,100.8606,101.4741,100.1609,100.9085,30321.0
2020-03-19 10:15:00,105.46,105.99,105.44,105.62,67313.0,101.0907,101.5987,101.0715,101.244,67313.0
2020-03-19 10:20:00,105.62,109.32,105.59,109.32,68700.0,101.244,104.7907,101.2153,104.7907,68700.0
2020-03-19 10:25:00,109.3,109.6,108.85,109.23,46105.0,104.7716,105.0591,104.3402,104.7045,46105.0
2020-03-19 10:30:00,109.23,110.48,108.84,110.44,39588.0,104.7045,105.9027,104.3306,105.8643,39588.0
2020-03-19 10:35:00,110.33,110.73,109.78,110.66,52232.0,105.7589,106.1423,105.2317,106.0752,52232.0
2020-03-19 10:40:00,110.72,112.89,110.58,112.37,66834.0,106.1327,108.2128,105.9985,107.7144,66834.0
2020-03-19 10:45:00,112.45,112.51,110.75,111.03,46762.0,107.7911,107.8486,106.1615,106.4299,46762.0
2020-03-19 10:50:00,111.09,111.1,110.36,110.4,34925.0,106.4874,106.497,105.7877,105.826,34925.0
2020-03-19 10:55:00,110.55,110.56,109.26,109.86,65703.0,105.9698,105.9794,104.7332,105.3084,65703.0
2020-03-19 11:00:00,109.64,109.64,107.84,108.17,61517.0,105.0975,105.0975,103.3721,103.6884,61517.0
2020-03-19 11:05:00,108.1,108.15,106.22,106.29,33552.0,103.6213,103.6692,101.8192,101.8863,33552.0
2020-03-19 11:10:00,106.14,106.34,104.27,104.47,27552.0,101.7425,101.9342,99.95,100.1417,27552.0
2020-03-19 11:15:00,104.45,105.38,104.31,104.53,25078.0,100.1225,101.014,99.9883,100.1992,25078.0
2020-03-19 11:20:00,104.65,105.77,104.36,105.75,39273.0,100.3142,101.3878,100.0362,101.3687,39273.0
2020-03-19 11:25:00,105.72,106.21,104.73,105.9,21332.0,101.3399,101.8096,100.3909,101.5124,21332.0
2020-03-19 11:30:00,105.75,106.56,105.11,105.92,35826.0,101.3687,102.1451,100.7552,101.5316,35826.0
2020-03-19 11:35:00,105.75,106.54,105.48,105.48,35856.0,101.3687,102.1259,101.1098,101.1098,35856.0
2020-03-19 11:40:00,105.64,106.41,105.52,106.19,52479.0,101.2632,102.0013,101.1482,101.7904,52479.0
2020-03-19 11:45:00,106.2,106.66,105.78,106.34,25151.0,101.8,102.2409,101.3974,101.9342,25151.0
2020-03-19 11:50:00,106.37,106.94,106.36,106.59,52794.0,101.963,102.5093,101.9534,102.1738,52794.0
2020-03-19 11:55:00,106.59,106.59,105.55,106.07,31089.0,102.1738,102.1738,101.1769,101.6754,31089.0
2020-03-19 12:00:00,105.98,106.3,105.25,105.46,23063.0,101.5891,101.8959,100.8894,101.0907,23063.0
2020-03-19 12:05:00,105.35,105.59,105.0,105.04,24467.0,100.9852,101.2153,100.6497,100.6881,24467.0
2020-03-19 12:10:00,105.0,105.0,103.55,103.83,32410.0,100.6497,100.6497,99.2598,99.5282,32410.0
2020-03-19 12:15:00,103.81,104.7,103.6,104.53,36120.0,99.509,100.3622,99.3077,100.1992,36120.0
2020-03-19 12:20:00,104.45,104.96,102.63,102.65,20151.0,100.1225,100.6114,98.3779,98.3971,20151.0
2020-03-19 12:25:00,102.55,102.93,102.03,102.77,71990.0,98.3012,98.6655,97.8028,98.5121,71990.0
2020-03-19 12:30:00,102.77,102.92,102.0,102.13,29066.0,98.5121,98.6559,97.774,97.8986,29066.0
2020-03-19 12:35:00,102.07,102.07,101.47,101.93,30893.0,97.8411,97.8411,97.266,97.7069,30893.0
2020-03-19 12:40:00,101.95,102.41,101.56,102.33,44832.0,97.7261,98.167,97.3522,98.0903,44832.0
2020-03-19 12:45:00,102.31,103.63,102.15,102.98,28194.0,98.0712,99.3365,97.9178,98.7134,28194.0
2020-03-19 12:50:00,102.95,105.0,102.94,104.49,32579.0,98.6847,100.6497,98.6751,100.1609,32579.0
2020-03-19 12:55:00,104.69,105.04,103.18,104.0,33196.0,100.3526,100.6881,98.9051,99.6912,33196.0
2020-03-19 13:00:00,104.12,104.58,104.09,104.48,18771.0,99.8062,100.2471,99.7774,100.1513,18771.0
2020-03-19 13:05:00,104.4,104.58,104.07,104.54,15177.0,100.0746,100.2471,99.7583,100.2088,15177.0
2020-03-19 13:10:00,104.44,104.74,104.37,104.58,24069.0,100.1129,100.4005,100.0458,100.2471,24069.0
2020-03-19 13:15:00,104.55,104.72,104.39,104.51,34734.0,100.2184,100.3813,100.065,100.18,34734.0
2020-03-19 13:20:00,104.56,105.27,104.49,105.09,47770.0,100.228,100.9085,100.1609,100.736,47770.0
2020-03-19 13:25:00,104.98,105.21,104.06,104.42,29842.0,100.6306,100.851,99.7487,100.0938,29842.0
2020-03-19 13:30:00,104.41,104.68,104.19,104.34,24970.0,100.0842,100.343,99.8733,100.0171,24970.0
2020-03-19 13:35:00,104.34,104.82,104.28,104.49,27284.0,100.0171,100.4772,99.9596,100.1609,27284.0
2020-03-19 13:40:00,104.43,104.75,104.15,104.48,28246.0,100.1033,100.4101,99.8349,100.1513,28246.0
2020-03-19 13:45:00,104.42,104.78,104.0,104.0,33151.0,100.0938,100.4388,99.6912,99.6912,33151.0
2020-03-19 13:50:00,103.9,104.99,103.86,104.69,126012.0,99.5953,100.6401,99.557,100.3526,126012.0
2020-03-19 13:55:00,104.49,104.93,103.69,103.77,38350.0,100.1609,100.5826,99.394,99.4707,38350.0
2020-03-19 14:00:00,103.87,104.06,103.08,103.46,30663.0,99.5665,99.7487,98.8093,99.1735,30663.0
2020-03-19 14:05:00,103.51,103.58,102.74,103.02,21856.0,99.2215,99.2886,98.4834,98.7518,21856.0
2020-03-19 14:10:00,103.09,103.89,103.06,103.77,20046.0,98.8189,99.5857,98.7901,99.4707,20046.0
2020-03-19 14:15:00,103.73,105.09,103.51,105.07,33374.0,99.4323,100.736,99.2215,100.7168,33374.0
2020-03-19 14:20:00,104.98,104.99,103.59,104.11,26964.0,100.6306,100.6401,99.2981,99.7966,26964.0
2020-03-19 14:25:00,104.02,104.2,103.21,103.58,69112.0,99.7103,99.8829,98.9339,99.2886,69112.0
2020-03-19 14:30:00,103.54,104.86,103.49,104.11,30150.0,99.2502,100.5155,99.2023,99.7966,30150.0
2020-03-19 14:35:00,104.11,104.9,103.83,104.9,31072.0,99.7966,100.5539,99.5282,100.5539,31072.0
2020-03-19 14:40:00,104.91,105.24,104.85,105.0,42532.0,100.5635,100.8798,100.5059,100.6497,42532.0
2020-03-19 14:45:00,104.99,105.23,104.69,104.97,43231.0,100.6401,100.8702,100.3526,100.621,43231.0
2020-03-19 14:50:00,104.95,105.13,103.77,103.77,62554.0,100.6018,100.7743,99.4707,99.4707,62554.0
2020-03-19 14:55:00,103.95,104.69,103.79,104.32,46158.0,99.6432,100.3526,99.4899,99.9979,46158.0
2020-03-19 15:00:00,104.34,104.35,102.48,103.0,34006.0,100.0171,100.0267,98.2341,98.7326,34006.0
2020-03-19 15:05:00,103.0,103.54,102.32,102.32,38869.0,98.7326,99.2502,98.0808,98.0808,38869.0
2020-03-19 15:10:00,102.28,103.49,101.79,102.63,36122.0,98.0424,99.2023,97.5727,98.3779,36122.0
2020-03-19 15:15:00,102.45,103.41,101.9,102.25,67423.0,98.2054,99.1256,97.6782,98.0137,67423.0
2020-03-19 15:20:00,102.3,102.64,101.86,101.9,56690.0,98.0616,98.3875,97.6398,97.6782,56690.0
2020-03-19 15:25:00,102.02,102.77,101.9,102.66,122863.0,97.7932,98.5121,97.6782,98.4067,122863.0
2020-03-19 15:30:00,102.66,104.6,102.62,104.06,153763.0,98.4067,100.2663,98.3683,99.7487,153763.0
2020-03-19 15:35:00,103.95,104.65,102.02,102.03,51872.0,99.6432,100.3142,97.7932,97.8028,51872.0
2020-03-19 15:40:00,102.01,103.85,101.79,103.83,65845.0,97.7836,99.5474,97.5727,99.5282,65845.0
2020-03-19 15:45:00,103.81,104.17,103.55,103.88,52268.0,99.509,99.8541,99.2598,99.5761,52268.0
2020-03-19 15:50:00,103.84,103.89,100.74,101.9,115572.0,99.5378,99.5857,96.5662,97.6782,115572.0
2020-03-19 15:55:00,101.93,103.03,101.87,102.33,139493.0,97.7069,98.7613,97.6494,98.0903,139493.0
2020-03-20 09:30:00,101.55,102.98,101.5,102.85,303867.0,97.3427,98.7134,97.2947,98.5888,303867.0
2020-03-20 09:35:00,102.55,103.04,101.5,101.69,50341.0,98.3012,98.7709,97.2947,97.4769,50341.0
2020-03-20 09:40:00,101.68,102.26,100.31,100.9,64380.0,97.4673,98.0232,96.154,96.7196,64380.0
2020-03-20 09:45:00,100.52,101.39,100.11,100.99,25051.0,96.3553,97.1893,95.9623,96.8059,25051.0
2020-03-20 09:50:00,100.83,101.5,100.32,100.92,32209.0,96.6525,97.2947,96.1636,96.7388,32209.0
2020-03-20 09:55:00,101.03,102.0,100.6,101.29,32105.0,96.8442,97.774,96.432,97.0934,32105.0
2020-03-20 10:00:00,101.38,101.8,100.51,101.16,35054.0,97.1797,97.5823,96.3457,96.9688,35054.0
2020-03-20 10:05:00,101.17,101.38,100.74,100.98,35602.0,96.9784,97.1797,96.5662,96.7963,35602.0
2020-03-20 10:10:00,100.88,101.45,100.74,100.78,34452.0,96.7004,97.2468,96.5662,96.6046,34452.0
2020-03-20 10:15:00,100.94,101.52,100.79,101.21,30593.0,96.7579,97.3139,96.6141,97.0167,30593.0
2020-03-20 10:20:00,101.23,102.0,100.95,101.77,27388.0,97.0359,97.774,96.7675,97.5535,27388.0
2020-03-20 10:25:00,101.89,102.54,101.65,101.87,34428.0,97.6686,98.2916,97.4385,97.6494,34428.0
2020-03-20 10:30:00,102.0,103.33,101.86,103.13,46418.0,97.774,99.0489,97.6398,98.8572,46418.0
2020-03-20 10:35:00,103.2,103.92,103.06,103.57,48100.0,98.9243,99.6145,98.7901,99.279,48100.0
2020-03-20 10:40:00,103.64,104.16,103.49,104.16,50317.0,99.3461,99.8445,99.2023,99.8445,50317.0
2020-03-20 10:45:00,104.14,104.78,103.53,104.69,55150.0,99.8254,100.4388,99.2406,100.3526,55150.0
2020-03-20 10:50:00,104.7,106.34,104.7,104.92,94322.0,100.3622,101.9342,100.3622,100.573,94322.0
2020-03-20 10:55:00,104.99,105.08,104.56,104.82,33223.0,100.6401,100.7264,100.228,100.4772,33223.0
2020-03-20 11:00:00,104.81,105.52,104.81,105.19,29340.0,100.4676,101.1482,100.4676,100.8319,29340.0
2020-03-20 11:05:00,105.13,105.98,104.9,105.74,39181.0,100.7743,101.5891,100.5539,101.3591,39181.0
2020-03-20 11:10:00,105.77,106.16,104.87,105.04,260274.0,101.3878,101.7617,100.5251,100.6881,260274.0
2020-03-20 11:15:00,105.0,105.6,104.85,104.85,60323.0,100.6497,101.2249,100.5059,100.5059,60323.0
2020-03-20 11:20:00,104.94,105.25,104.12,104.48,47407.0,100.5922,100.8894,99.8062,100.1513,47407.0
2020-03-20 11:25:00,104.57,105.07,104.31,104.98,34100.0,100.2375,100.7168,99.9883,100.6306,34100.0
2020-03-20 11:30:00,105.03,105.46,104.71,105.03,40442.0,100.6785,101.0907,100.3717,100.6785,40442.0
2020-03-20 11:35:00,105.03,106.12,104.9,106.07,23243.0,100.6785,101.7233,100.5539,101.6754,23243.0
2020-03-20 11:40:00,106.0,106.22,104.76,104.95,88140.0,101.6083,101.8192,100.4197,100.6018,88140.0
2020-03-20 11:45:00,104.96,106.13,104.67,105.9,32924.0,100.6114,101.7329,100.3334,101.5124,32924.0
2020-03-20 11:50:00,105.77,106.15,105.31,105.43,19749.0,101.3878,101.7521,100.9469,101.0619,19749.0
2020-03-20 11:55:00,105.43,106.09,105.14,105.84,28494.0,101.0619,101.6946,100.7839,101.4549,28494.0
2020-03-20 12:00:00,105.87,106.36,105.7,106.0,35499.0,101.4837,101.9534,101.3207,101.6083,35499.0
2020-03-20 12:05:00,106.02,106.23,105.66,105.87,42164.0,101.6275,101.8288,101.2824,101.4837,42164.0
2020-03-20 12:10:00,105.83,106.29,105.4,106.07,40180.0,101.4453,101.8863,101.0332,101.6754,40180.0
2020-03-20 12:15:00,106.16,106.32,105.81,106.09,26023.0,101.7617,101.915,101.4262,101.6946,26023.0
2020-03-20 12:20:00,106.15,106.36,105.95,106.25,66293.0,101.7521,101.9534,101.5604,101.8479,66293.0
2020-03-20 12:25:00,106.2,106.47,105.85,106.29,103484.0,101.8,102.0588,101.4645,101.8863,103484.0
2020-03-20 12:30:00,106.29,106.33,105.36,105.36,50323.0,101.8863,101.9246,100.9948,100.9948,50323.0
2020-03-20 12:35:00,105.35,105.41,102.01,102.73,53198.0,100.9852,101.0427,97.7836,98.4738,53198.0
2020-03-20 12:40:00,102.7,104.0,102.52,103.91,45442.0,98.445,99.6912,98.2725,99.6049,45442.0
2020-03-20 12:45:00,104.11,104.59,103.86,104.0,72251.0,99.7966,100.2567,99.557,99.6912,72251.0
2020-03-20 12:50:00,103.98,104.19,103.03,103.49,33443.0,99.672,99.8733,98.7613,99.2023,33443.0
2020-03-20 12:55:00,103.49,104.43,103.19,103.4,28522.0,99.2023,100.1033,98.9147,99.116,28522.0
2020-03-20 13:00:00,103.13,104.0,102.99,103.52,14704.0,98.8572,99.6912,98.723,99.231,14704.0
2020-03-20 13:05:00,103.54,103.55,102.58,102.63,16633.0,99.2502,99.2598,98.33,98.3779,16633.0
2020-03-20 13:10:00,102.76,103.33,102.39,102.42,26300.0,98.5025,99.0489,98.1479,98.1766,26300.0
2020-03-20 13:15:00,102.28,103.44,102.28,103.32,20213.0,98.0424,99.1544,98.0424,99.0393,20213.0
2020-03-20 13:20:00,103.36,103.85,103.14,103.27,20815.0,99.0777,99.5474,98.8668,98.9914,20815.0
2020-03-20 13:25:00,103.28,103.38,102.76,103.3,23870.0,99.001,99.0968,98.5025,99.0202,23870.0
2020-03-20 13:30:00,103.17,103.38,103.01,103.29,23682.0,98.8955,99.0968,98.7422,99.0106,23682.0
2020-03-20 13:35:00,103.3,104.24,102.99,104.0,30356.0,99.0202,99.9212,98.723,99.6912,30356.0
2020-03-20 13:40:00,103.95,104.12,103.37,103.65,38281.0,99.6432,99.8062,99.0873,99.3557,38281.0
2020-03-20 13:45:00,103.62,104.85,103.58,103.6,16630.0,99.3269,100.5059,99.2886,99.3077,16630.0
2020-03-20 13:50:00,103.62,104.1,103.54,103.73,27631.0,99.3269,99.787,99.2502,99.4323,27631.0
2020-03-20 13:55:00,103.72,103.97,103.24,103.84,33504.0,99.4228,99.6624,98.9626,99.5378,33504.0
2020-03-20 14:00:00,103.84,104.01,103.23,103.48,19085.0,99.5378,99.7007,98.9531,99.1927,19085.0
2020-03-20 14:05:00,103.41,104.09,103.4,103.9,16972.0,99.1256,99.7774,99.116,99.5953,16972.0
2020-03-20 14:10:00,103.9,103.92,102.25,102.4,20058.0,99.5953,99.6145,98.0137,98.1574,20058.0
2020-03-20 14:15:00,102.31,102.54,102.09,102.37,25384.0,98.0712,98.2916,97.8603,98.1287,25384.0
2020-03-20 14:20:00,102.38,102.78,101.93,102.05,47597.0,98.1383,98.5217,97.7069,97.8219,47597.0
2020-03-20 14:25:00,102.11,102.16,101.48,101.49,54438.0,97.8795,97.9274,97.2756,97.2851,54438.0
2020-03-20 14:30:00,101.73,102.06,101.0,101.34,111683.0,97.5152,97.8315,96.8154,97.1414,111683.0
2020-03-20 14:35:00,101.34,101.89,101.08,101.43,33443.0,97.1414,97.6686,96.8921,97.2276,33443.0
2020-03-20 14:40:00,101.43,101.46,100.57,101.32,36360.0,97.2276,97.2564,96.4033,97.1222,36360.0
2020-03-20 14:45:00,101.29,101.83,101.29,101.6,28677.0,97.0934,97.6111,97.0934,97.3906,28677.0
2020-03-20 14:50:00,101.65,102.0,101.07,101.15,41963.0,97.4385,97.774,96.8825,96.9592,41963.0
2020-03-20 14:55:00,101.16,101.16,100.08,100.86,34776.0,96.9688,96.9688,95.9336,96.6812,34776.0
2020-03-20 15:00:00,100.79,100.97,100.11,100.38,30287.0,96.6141,96.7867,95.9623,96.2211,30287.0
2020-03-20 15:05:00,100.35,101.02,100.35,100.64,22286.0,96.1924,96.8346,96.1924,96.4704,22286.0
2020-03-20 15:10:00,100.67,101.12,100.53,100.75,42283.0,96.4991,96.9305,96.3649,96.5758,42283.0
2020-03-20 15:15:00,100.75,101.03,100.21,100.34,40108.0,96.5758,96.8442,96.0582,96.1828,40108.0
2020-03-20 15:20:00,100.32,100.81,100.32,100.67,41620.0,96.1636,96.6333,96.1636,96.4991,41620.0
2020-03-20 15:25:00,100.67,101.14,100.21,100.43,69634.0,96.4991,96.9496,96.0582,96.2691,69634.0
2020-03-20 15:30:00,100.65,101.45,100.47,101.14,128774.0,96.4799,97.2468,96.3074,96.9496,128774.0
2020-03-20 15:35:00,101.28,101.4,100.08,100.26,52329.0,97.0838,97.1989,95.9336,96.1061,52329.0
2020-03-20 15:40:00,100.29,100.95,100.04,100.11,77913.0,96.1349,96.7675,95.8952,95.9623,77913.0
2020-03-20 15:45:00,100.06,100.33,99.15,99.42,84047.0,95.9144,96.1732,95.0421,95.3009,84047.0
2020-03-20 15:50:00,99.42,99.47,98.53,99.28,143210.0,95.3009,95.3488,94.4478,95.1667,143210.0
2020-03-20 15:55:00,99.21,101.12,99.16,100.93,439548.0,95.0996,96.9305,95.0517,96.7483,439548.0
2020-03-23 09:30:00,99.33,101.04,97.45,98.98,134800.0,95.2146,96.8538,93.4125,94.8791,134800.0
2020-03-23 09:35:00,98.29,100.0,96.58,97.09,40603.0,94.2177,95.8569,92.5786,93.0674,40603.0
2020-03-23 09:40:00,96.95,97.81,96.2,96.24,31701.0,92.9332,93.7576,92.2143,92.2527,31701.0
2020-03-23 09:45:00,96.34,96.34,93.72,95.1,141539.0,92.3485,92.3485,89.8371,91.1599,141539.0
2020-03-23 09:50:00,94.88,95.01,93.34,93.45,83804.0,90.949,91.0736,89.4728,89.5783,83804.0
2020-03-23 09:55:00,93.66,94.79,93.24,94.62,105646.0,89.7796,90.8627,89.377,90.6998,105646.0
2020-03-23 10:00:00,94.48,94.98,93.79,94.93,68494.0,90.5656,91.0449,89.9042,90.9969,68494.0
2020-03-23 10:05:00,95.09,96.72,95.08,96.26,43946.0,91.1503,92.7128,91.1407,92.2718,43946.0
2020-03-23 10:10:00,96.26,97.92,96.18,97.86,93112.0,92.2718,93.8631,92.1951,93.8055,93112.0
2020-03-23 10:15:00,97.89,98.31,96.05,96.24,51883.0,93.8343,94.2369,92.0705,92.2527,51883.0
2020-03-23 10:20:00,96.33,96.6,95.65,95.98,34571.0,92.3389,92.5977,91.6871,92.0034,34571.0
2020-03-23 10:25:00,96.08,96.99,95.74,96.0,36028.0,92.0993,92.9716,91.7734,92.0226,36028.0
2020-03-23 10:30:00,96.0,96.03,94.78,95.09,60590.0,92.0226,92.0514,90.8532,91.1503,60590.0
2020-03-23 10:35:00,95.08,95.27,93.74,94.9,48082.0,91.1407,91.3228,89.8562,90.9682,48082.0
2020-03-23 10:40:00,94.91,96.35,94.74,96.17,63272.0,90.9778,92.3581,90.8148,92.1856,63272.0
2020-03-23 10:45:00,96.23,96.25,95.09,95.57,49180.0,92.2431,92.2622,91.1503,91.6104,49180.0
2020-03-23 10:50:00,95.45,95.77,95.11,95.36,36941.0,91.4954,91.8021,91.1695,91.4091,36941.0
2020-03-23 10:55:00,95.34,95.67,94.57,94.59,46592.0,91.3899,91.7063,90.6519,90.671,46592.0
2020-03-23 11:00:00,94.52,94.83,93.6,94.13,25131.0,90.6039,90.9011,89.722,90.2301,25131.0
2020-03-23 11:05:00,94.01,94.29,92.98,93.54,46442.0,90.1151,90.3835,89.1277,89.6645,46442.0
2020-03-23 11:10:00,93.57,94.22,93.16,93.25,32165.0,89.6933,90.3164,89.3003,89.3865,32165.0
2020-03-23 11:15:00,93.28,93.42,92.18,92.97,51727.0,89.4153,89.5495,88.3609,89.1181,51727.0
2020-03-23 11:20:00,93.05,93.09,92.26,92.31,56083.0,89.1948,89.2332,88.4376,88.4855,56083.0
2020-03-23 11:25:00,92.42,92.51,91.55,91.84,41159.0,88.5909,88.6772,87.757,88.035,41159.0
2020-03-23 11:30:00,91.88,92.42,91.58,91.89,33781.0,88.0733,88.5909,87.7857,88.0829,33781.0
2020-03-23 11:35:00,91.85,91.85,90.81,90.89,46251.0,88.0445,88.0445,87.0476,87.1243,46251.0
2020-03-23 11:40:00,90.9,91.42,90.56,90.63,49996.0,87.1339,87.6324,86.808,86.8751,49996.0
2020-03-23 11:45:00,90.61,90.8,90.14,90.49,52829.0,86.8559,87.038,86.4054,86.7409,52829.0
2020-03-23 11:50:00,90.5,91.57,90.49,91.39,34253.0,86.7505,87.7761,86.7409,87.6036,34253.0
2020-03-23 11:55:00,91.34,91.42,90.34,90.88,40043.0,87.5557,87.6324,86.5971,87.1147,40043.0
2020-03-23 12:00:00,90.87,92.51,90.81,92.38,51758.0,87.1051,88.6772,87.0476,88.5526,51758.0
2020-03-23 12:05:00,92.37,92.46,91.02,91.09,47304.0,88.543,88.6293,87.2489,87.316,47304.0
2020-03-23 12:10:00,90.97,91.6,90.69,91.52,29110.0,87.201,87.8049,86.9326,87.7282,29110.0
2020-03-23 12:15:00,91.7,93.13,91.42,92.73,41775.0,87.9008,89.2715,87.6324,88.8881,41775.0
2020-03-23 12:20:00,92.71,93.63,92.64,93.24,26773.0,88.8689,89.7508,88.8018,89.377,26773.0
2020-03-23 12:25:00,93.24,93.46,91.91,92.37,27655.0,89.377,89.5878,88.1021,88.543,27655.0
2020-03-23 12:30:00,92.37,92.56,91.89,92.45,24790.0,88.543,88.7251,88.0829,88.6197,24790.0
2020-03-23 12:35:00,92.38,92.75,92.22,92.52,17546.0,88.5526,88.9073,88.3992,88.6868,17546.0
2020-03-23 12:40:00,92.62,94.19,92.57,93.81,28487.0,88.7826,90.2876,88.7347,89.9233,28487.0
2020-03-23 12:45:00,93.76,95.63,93.54,94.64,78364.0,89.8754,91.6679,89.6645,90.719,78364.0
2020-03-23 12:50:00,94.62,94.83,94.06,94.41,19074.0,90.6998,90.9011,90.163,90.4985,19074.0
2020-03-23 12:55:00,94.41,95.33,94.41,95.0,23393.0,90.4985,91.3804,90.4985,91.064,23393.0
2020-03-23 13:00:00,95.08,95.08,94.35,94.36,33664.0,91.1407,91.1407,90.441,90.4506,33664.0
2020-03-23 13:05:00,94.43,94.71,94.35,94.49,30175.0,90.5177,90.7861,90.441,90.5752,30175.0
2020-03-23 13:10:00,94.58,96.76,94.57,96.56,49025.0,90.6614,92.7511,90.6519,92.5594,49025.0
2020-03-23 13:15:00,96.57,96.8,95.25,95.33,25325.0,92.569,92.7895,91.3037,91.3804,25325.0
2020-03-23 13:20:00,95.26,95.69,94.45,94.74,30487.0,91.3133,91.7254,90.5368,90.8148,30487.0
2020-03-23 13:25:00,94.71,94.78,94.36,94.36,40220.0,90.7861,90.8532,90.4506,90.4506,40220.0
2020-03-23 13:30:00,94.36,94.37,93.29,94.08,60925.0,90.4506,90.4601,89.4249,90.1822,60925.0
2020-03-23 13:35:00,94.14,94.27,93.51,93.88,176584.0,90.2397,90.3643,89.6358,89.9904,176584.0
2020-03-23 13:40:00,93.92,94.66,93.83,93.86,23765.0,90.0288,90.7381,89.9425,89.9713,23765.0
2020-03-23 13:45:00,93.92,95.02,93.91,94.9,33165.0,90.0288,91.0832,90.0192,90.9682,33165.0
2020-03-23 13:50:00,94.93,94.94,93.85,94.25,22945.0,90.9969,91.0065,89.9617,90.3451,22945.0
2020-03-23 13:55:00,94.14,94.22,93.0,93.15,29284.0,90.2397,90.3164,89.1469,89.2907,29284.0
2020-03-23 14:00:00,93.21,93.45,93.01,93.45,45472.0,89.3482,89.5783,89.1565,89.5783,45472.0
2020-03-23 14:05:00,93.41,93.77,92.77,92.77,42315.0,89.5399,89.885,88.9264,88.9264,42315.0
2020-03-23 14:10:00,92.94,93.38,92.9,93.22,31060.0,89.0894,89.5112,89.051,89.3578,31060.0
2020-03-23 14:15:00,93.11,93.57,92.91,93.25,21346.0,89.2523,89.6933,89.0606,89.3865,21346.0
2020-03-23 14:20:00,93.32,93.44,92.81,93.38,35690.0,89.4536,89.5687,88.9648,89.5112,35690.0
2020-03-23 14:25:00,93.31,93.98,93.08,93.44,18518.0,89.4441,90.0863,89.2236,89.5687,18518.0
2020-03-23 14:30:00,93.55,93.74,92.88,93.29,22513.0,89.6741,89.8562,89.0319,89.4249,22513.0
2020-03-23 14:35:00,93.29,93.52,92.64,92.69,34611.0,89.4249,89.6454,88.8018,88.8497,34611.0
2020-03-23 14:40:00,92.75,93.26,92.66,92.82,36242.0,88.9073,89.3961,88.821,88.9744,36242.0
2020-03-23 14:45:00,93.02,93.37,92.14,93.21,45235.0,89.1661,89.5016,88.3225,89.3482,45235.0
2020-03-23 14:50:00,93.35,93.41,92.51,92.52,33305.0,89.4824,89.5399,88.6772,88.6868,33305.0
2020-03-23 14:55:00,92.53,92.9,92.13,92.23,28490.0,88.6964,89.051,88.3129,88.4088,28490.0
2020-03-23 15:00:00,92.18,92.78,91.72,92.48,54902.0,88.3609,88.936,87.9199,88.6484,54902.0
2020-03-23 15:05:00,92.36,92.59,91.91,91.92,35175.0,88.5334,88.7539,88.1021,88.1116,35175.0
2020-03-23 15:10:00,91.85,92.21,91.32,92.08,41840.0,88.0445,88.3896,87.5365,88.265,41840.0
2020-03-23 15:15:00,92.12,92.26,91.65,91.77,57417.0,88.3034,88.4376,87.8528,87.9679,57417.0
2020-03-23 15:20:00,91.79,91.79,90.92,91.28,77033.0,87.987,87.987,87.1531,87.4982,77033.0
2020-03-23 15:25:00,91.11,91.78,90.99,91.78,69589.0,87.3352,87.9774,87.2202,87.9774,69589.0
2020-03-23 15:30:00,91.72,91.9,90.92,91.24,60632.0,87.9199,88.0925,87.1531,87.4598,60632.0
2020-03-23 15:35:00,91.29,91.48,90.61,90.7,59055.0,87.5077,87.6899,86.8559,86.9422,59055.0
2020-03-23 15:40:00,90.76,91.21,90.22,90.77,47689.0,86.9997,87.4311,86.4821,87.0093,47689.0
2020-03-23 15:45:00,90.72,91.29,90.34,90.76,69270.0,86.9614,87.5077,86.5971,86.9997,69270.0
2020-03-23 15:50:00,90.97,93.48,90.84,93.12,116156.0,87.201,89.607,87.0764,89.2619,116156.0
2020-03-23 15:55:00,93.04,93.74,92.65,92.77,254065.0,89.1852,89.8562,88.8114,88.9264,254065.0
2020-03-24 09:30:00,98.71,99.99,97.5,98.7,109268.0,94.6203,95.8473,93.4605,94.6107,109268.0
2020-03-24 09:35:00,98.63,100.92,98.6,99.73,66211.0,94.5436,96.7388,94.5149,95.5981,66211.0
2020-03-24 09:40:00,99.55,100.0,99.26,99.69,184867.0,95.4255,95.8569,95.1475,95.5597,184867.0
2020-03-24 09:45:00,99.81,100.59,99.18,100.35,66681.0,95.6748,96.4224,95.0709,96.1924,66681.0
2020-03-24 09:50:00,100.38,100.59,99.92,100.2,45590.0,96.2211,96.4224,95.7802,96.0486,45590.0
2020-03-24 09:55:00,100.2,100.26,99.3,99.51,45073.0,96.0486,96.1061,95.1859,95.3872,45073.0
2020-03-24 10:00:00,99.41,100.01,99.26,99.37,57344.0,95.2913,95.8665,95.1475,95.253,57344.0
2020-03-24 10:05:00,99.38,99.55,98.94,98.94,27298.0,95.2626,95.4255,94.8408,94.8408,27298.0
2020-03-24 10:10:00,98.93,99.0,98.3,99.0,40669.0,94.8312,94.8983,94.2273,94.8983,40669.0
2020-03-24 10:15:00,99.03,99.87,98.99,99.7,30264.0,94.9271,95.7323,94.8887,95.5693,30264.0
2020-03-24 10:20:00,99.79,100.0,99.59,100.0,27753.0,95.6556,95.8569,95.4639,95.8569,27753.0
2020-03-24 10:25:00,100.0,100.49,99.96,100.37,75995.0,95.8569,96.3266,95.8185,96.2115,75995.0
2020-03-24 10:30:00,100.38,100.45,99.96,100.13,51647.0,96.2211,96.2882,95.8185,95.9815,51647.0
2020-03-24 10:35:00,100.1,100.62,100.0,100.41,59423.0,95.9527,96.4512,95.8569,96.2499,59423.0
2020-03-24 10:40:00,100.34,100.73,100.21,100.5,39760.0,96.1828,96.5566,96.0582,96.3362,39760.0
2020-03-24 10:45:00,100.55,100.79,100.35,100.67,15919.0,96.3841,96.6141,96.1924,96.4991,15919.0
2020-03-24 10:50:00,100.61,100.97,100.51,100.73,74164.0,96.4416,96.7867,96.3457,96.5566,74164.0
2020-03-24 10:55:00,100.68,101.47,100.68,101.47,45144.0,96.5087,97.266,96.5087,97.266,45144.0
2020-03-24 11:00:00,101.35,101.72,101.18,101.51,37581.0,97.1509,97.5056,96.988,97.3043,37581.0
2020-03-24 11:05:00,101.58,101.63,101.0,101.29,44442.0,97.3714,97.4193,96.8154,97.0934,44442.0
2020-03-24 11:10:00,101.28,102.35,101.21,102.33,28520.0,97.0838,98.1095,97.0167,98.0903,28520.0
2020-03-24 11:15:00,102.23,103.05,102.19,103.05,47664.0,97.9945,98.7805,97.9561,98.7805,47664.0
2020-03-24 11:20:00,103.11,103.26,102.34,102.96,30336.0,98.838,98.9818,98.0999,98.6942,30336.0
2020-03-24 11:25:00,102.98,103.15,102.75,103.1,26829.0,98.7134,98.8764,98.4929,98.8284,26829.0
2020-03-24 11:30:00,103.11,103.37,102.85,103.29,43879.0,98.838,99.0873,98.5888,99.0106,43879.0
2020-03-24 11:35:00,103.34,104.13,103.34,104.1,35808.0,99.0585,99.8158,99.0585,99.787,35808.0
2020-03-24 11:40:00,104.05,105.23,104.04,104.74,62988.0,99.7391,100.8702,99.7295,100.4005,62988.0
2020-03-24 11:45:00,104.64,104.65,102.7,102.8,61700.0,100.3046,100.3142,98.445,98.5409,61700.0
2020-03-24 11:50:00,102.85,102.98,101.53,101.53,38970.0,98.5888,98.7134,97.3235,97.3235,38970.0
2020-03-24 11:55:00,101.69,102.12,101.62,102.06,18068.0,97.4769,97.889,97.4098,97.8315,18068.0
2020-03-24 12:00:00,102.06,102.2,101.65,101.73,18457.0,97.8315,97.9657,97.4385,97.5152,18457.0
2020-03-24 12:05:00,101.73,101.91,101.32,101.47,38877.0,97.5152,97.6877,97.1222,97.266,38877.0
2020-03-24 12:10:00,101.51,102.01,101.41,101.54,25214.0,97.3043,97.7836,97.2085,97.3331,25214.0
2020-03-24 12:15:00,101.46,101.8,101.32,101.6,16732.0,97.2564,97.5823,97.1222,97.3906,16732.0
2020-03-24 12:20:00,101.57,101.78,101.5,101.6,55648.0,97.3618,97.5631,97.2947,97.3906,55648.0
2020-03-24 12:25:00,101.63,102.19,101.31,102.09,106655.0,97.4193,97.9561,97.1126,97.8603,106655.0
2020-03-24 12:30:00,102.09,102.09,101.45,101.77,68118.0,97.8603,97.8603,97.2468,97.5535,68118.0
2020-03-24 12:35:00,101.78,102.68,101.67,102.51,30966.0,97.5631,98.4258,97.4577,98.2629,30966.0
2020-03-24 12:40:00,102.61,102.73,102.23,102.26,17955.0,98.3587,98.4738,97.9945,98.0232,17955.0
2020-03-24 12:45:00,102.26,102.31,101.83,102.04,11528.0,98.0232,98.0712,97.6111,97.8124,11528.0
2020-03-24 12:50:00,102.04,102.16,101.35,101.78,18298.0,97.8124,97.9274,97.1509,97.5631,18298.0
2020-03-24 12:55:00,101.9,102.13,101.17,101.17,54819.0,97.6782,97.8986,96.9784,96.9784,54819.0
2020-03-24 13:00:00,101.17,101.7,101.0,101.21,19134.0,96.9784,97.4864,96.8154,97.0167,19134.0
2020-03-24 13:05:00,101.16,101.34,100.51,100.94,18891.0,96.9688,97.1414,96.3457,96.7579,18891.0
2020-03-24 13:10:00,100.89,101.12,100.61,101.06,40035.0,96.71,96.9305,96.4416,96.873,40035.0
2020-03-24 13:15:00,101.01,101.14,100.7,100.88,14723.0,96.825,96.9496,96.5279,96.7004,14723.0
2020-03-24 13:20:00,100.83,101.09,100.58,100.86,39008.0,96.6525,96.9017,96.4128,96.6812,39008.0
2020-03-24 13:25:00,100.81,101.71,100.74,101.55,17900.0,96.6333,97.496,96.5662,97.3427,17900.0
2020-03-24 13:30:00,101.59,101.86,101.35,101.44,30767.0,97.381,97.6398,97.1509,97.2372,30767.0
2020-03-24 13:35:00,101.44,101.74,101.29,101.34,26542.0,97.2372,97.5248,97.0934,97.1414,26542.0
2020-03-24 13:40:00,101.34,101.34,100.6,100.9,26191.0,97.1414,97.1414,96.432,96.7196,26191.0
2020-03-24 13:45:00,101.0,101.08,100.4,100.45,11196.0,96.8154,96.8921,96.2403,96.2882,11196.0
2020-03-24 13:50:00,100.45,100.53,100.0,100.14,17415.0,96.2882,96.3649,95.8569,95.9911,17415.0
2020-03-24 13:55:00,100.16,100.24,100.02,100.06,16029.0,96.0103,96.0869,95.8761,95.9144,16029.0
2020-03-24 14:00:00,100.09,100.14,99.97,100.0,38192.0,95.9432,95.9911,95.8281,95.8569,38192.0
2020-03-24 14:05:00,100.0,100.07,99.97,100.02,33944.0,95.8569,95.924,95.8281,95.8761,33944.0
2020-03-24 14:10:00,100.0,100.13,99.44,99.71,36807.0,95.8569,95.9815,95.3201,95.5789,36807.0
2020-03-24 14:15:00,99.74,100.37,99.55,100.13,10528.0,95.6077,96.2115,95.4255,95.9815,10528.0
2020-03-24 14:20:00,100.09,100.18,99.49,99.87,18832.0,95.9432,96.0294,95.368,95.7323,18832.0
2020-03-24 14:25:00,99.86,100.06,99.64,99.9,10549.0,95.7227,95.9144,95.5118,95.761,10549.0
2020-03-24 14:30:00,99.83,99.83,99.1,99.37,18977.0,95.6939,95.6939,94.9942,95.253,18977.0
2020-03-24 14:35:00,99.37,100.01,99.37,99.8,22526.0,95.253,95.8665,95.253,95.6652,22526.0
2020-03-24 14:40:00,99.9,99.98,99.6,99.87,10953.0,95.761,95.8377,95.4735,95.7323,10953.0
2020-03-24 14:45:00,99.78,100.0,99.38,99.69,27843.0,95.646,95.8569,95.2626,95.5597,27843.0
2020-03-24 14:50:00,99.63,100.2,99.51,99.91,23852.0,95.5022,96.0486,95.3872,95.7706,23852.0
2020-03-24 14:55:00,99.92,100.82,99.82,100.73,29296.0,95.7802,96.6429,95.6843,96.5566,29296.0
2020-03-24 15:00:00,100.63,101.01,100.32,100.52,53941.0,96.4608,96.825,96.1636,96.3553,53941.0
2020-03-24 15:05:00,100.59,100.97,100.31,100.97,58459.0,96.4224,96.7867,96.154,96.7867,58459.0
2020-03-24 15:10:00,100.92,101.36,100.84,101.0,36565.0,96.7388,97.1605,96.6621,96.8154,36565.0
2020-03-24 15:15:00,100.96,101.25,100.7,100.94,48852.0,96.7771,97.0551,96.5279,96.7579,48852.0
2020-03-24 15:20:00,100.9,101.26,100.64,101.0,32752.0,96.7196,97.0647,96.4704,96.8154,32752.0
2020-03-24 15:25:00,101.06,101.06,100.6,101.01,33922.0,96.873,96.873,96.432,96.825,33922.0
2020-03-24 15:30:00,101.05,101.83,101.02,101.68,43177.0,96.8634,97.6111,96.8346,97.4673,43177.0
2020-03-24 15:35:00,101.67,102.89,101.67,102.32,62632.0,97.4577,98.6271,97.4577,98.0808,62632.0
2020-03-24 15:40:00,102.24,103.15,102.24,103.07,54779.0,98.0041,98.8764,98.0041,98.7997,54779.0
2020-03-24 15:45:00,103.01,103.12,102.2,102.6,77416.0,98.7422,98.8476,97.9657,98.3492,77416.0
2020-03-24 15:50:00,102.69,104.14,102.67,103.16,132267.0,98.4354,99.8254,98.4163,98.886,132267.0
2020-03-24 15:55:00,103.18,104.47,103.16,103.74,282132.0,98.9051,100.1417,98.886,99.4419,282132.0
2020-03-25 09:30:00,102.63,103.99,100.52,103.37,106439.0,98.3779,99.6816,96.3553,99.0873,106439.0
2020-03-25 09:35:00,103.36,104.66,102.99,104.65,26778.0,99.0777,100.3238,98.723,100.3142,26778.0
2020-03-25 09:40:00,104.48,105.09,103.88,104.99,64887.0,100.1513,100.736,99.5761,100.6401,64887.0
2020-03-25 09:45:00,104.89,106.76,104.73,106.64,50844.0,100.5443,102.3368,100.3909,102.2218,50844.0
2020-03-25 09:50:00,106.62,107.43,105.34,105.5,37453.0,102.2026,102.979,100.9756,101.129,37453.0
2020-03-25 09:55:00,105.49,105.5,104.9,104.95,61005.0,101.1194,101.129,100.5539,100.6018,61005.0
2020-03-25 10:00:00,104.94,106.01,104.77,105.63,52336.0,100.5922,101.6179,100.4293,101.2536,52336.0
2020-03-25 10:05:00,105.54,106.31,105.33,105.73,44539.0,101.1674,101.9054,100.9661,101.3495,44539.0
2020-03-25 10:10:00,105.72,105.87,105.08,105.37,44086.0,101.3399,101.4837,100.7264,101.0044,44086.0
2020-03-25 10:15:00,105.43,106.2,105.33,106.0,19704.0,101.0619,101.8,100.9661,101.6083,19704.0
2020-03-25 10:20:00,106.0,106.43,105.61,106.01,48463.0,101.6083,102.0205,101.2345,101.6179,48463.0
2020-03-25 10:25:00,105.93,105.98,105.52,105.56,27517.0,101.5412,101.5891,101.1482,101.1865,27517.0
2020-03-25 10:30:00,105.68,105.71,105.27,105.58,28002.0,101.3016,101.3303,100.9085,101.2057,28002.0
2020-03-25 10:35:00,105.59,106.03,105.29,105.92,19765.0,101.2153,101.637,100.9277,101.5316,19765.0
2020-03-25 10:40:00,105.93,106.42,105.36,105.59,57613.0,101.5412,102.0109,100.9948,101.2153,57613.0
2020-03-25 10:45:00,105.67,106.08,105.14,105.28,16822.0,101.292,101.685,100.7839,100.9181,16822.0
2020-03-25 10:50:00,105.16,105.65,105.11,105.24,19025.0,100.8031,101.2728,100.7552,100.8798,19025.0
2020-03-25 10:55:00,105.22,105.31,104.59,104.85,20487.0,100.8606,100.9469,100.2567,100.5059,20487.0
2020-03-25 11:00:00,104.95,105.05,104.39,104.82,32148.0,100.6018,100.6977,100.065,100.4772,32148.0
2020-03-25 11:05:00,104.85,105.21,104.72,104.88,20969.0,100.5059,100.851,100.3813,100.5347,20969.0
2020-03-25 11:10:00,104.87,105.4,104.64,105.4,25961.0,100.5251,101.0332,100.3046,101.0332,25961.0
2020-03-25 11:15:00,105.13,105.73,104.87,105.71,21859.0,100.7743,101.3495,100.5251,101.3303,21859.0
2020-03-25 11:20:00,105.72,106.43,105.56,105.91,39295.0,101.3399,102.0205,101.1865,101.522,39295.0
2020-03-25 11:25:00,105.9,107.3,105.9,106.85,33691.0,101.5124,102.8544,101.5124,102.4231,33691.0
2020-03-25 11:30:00,106.67,106.75,105.46,105.47,22387.0,102.2505,102.3272,101.0907,101.1003,22387.0
2020-03-25 11:35:00,105.37,105.4,104.42,104.45,44447.0,101.0044,101.0332,100.0938,100.1225,44447.0
2020-03-25 11:40:00,104.64,104.66,103.78,103.94,18814.0,100.3046,100.3238,99.4803,99.6336,18814.0
2020-03-25 11:45:00,103.88,104.2,103.27,104.11,14518.0,99.5761,99.8829,98.9914,99.7966,14518.0
2020-03-25 11:50:00,104.12,105.64,104.06,105.64,35528.0,99.8062,101.2632,99.7487,101.2632,35528.0
2020-03-25 11:55:00,105.64,106.16,105.36,105.51,23586.0,101.2632,101.7617,100.9948,101.1386,23586.0
2020-03-25 12:00:00,105.37,106.6,105.37,106.44,18054.0,101.0044,102.1834,101.0044,102.0301,18054.0
2020-03-25 12:05:00,106.46,106.67,105.81,106.01,20157.0,102.0492,102.2505,101.4262,101.6179,20157.0
2020-03-25 12:10:00,106.06,106.2,105.62,106.2,21724.0,101.6658,101.8,101.244,101.8,21724.0
2020-03-25 12:15:00,106.13,107.01,105.93,106.45,33418.0,101.7329,102.5764,101.5412,102.0396,33418.0
2020-03-25 12:20:00,106.45,106.64,106.04,106.39,27372.0,102.0396,102.2218,101.6466,101.9821,27372.0
2020-03-25 12:25:00,106.44,107.07,106.4,106.71,18556.0,102.0301,102.634,101.9917,102.2889,18556.0
2020-03-25 12:30:00,106.7,107.37,106.56,107.36,23182.0,102.2793,102.9215,102.1451,102.9119,23182.0
2020-03-25 12:35:00,107.3,108.44,107.09,108.37,30557.0,102.8544,103.9472,102.6531,103.8801,30557.0
2020-03-25 12:40:00,108.3,109.13,107.96,108.91,42343.0,103.813,104.6086,103.4871,104.3977,42343.0
2020-03-25 12:45:00,108.95,109.7,108.91,109.3,101526.0,104.4361,105.155,104.3977,104.7716,101526.0
2020-03-25 12:50:00,109.32,109.66,108.63,108.8,54545.0,104.7907,105.1167,104.1293,104.2923,54545.0
2020-03-25 12:55:00,108.91,109.75,108.57,108.73,82412.0,104.3977,105.2029,104.0718,104.2252,82412.0
2020-03-25 13:00:00,108.58,109.74,108.25,109.59,63412.0,104.0814,105.1933,103.7651,105.0496,63412.0
2020-03-25 13:05:00,109.64,109.8,108.86,109.31,80967.0,105.0975,105.2509,104.3498,104.7812,80967.0
2020-03-25 13:10:00,109.03,110.83,108.94,110.75,45425.0,104.5128,106.2382,104.4265,106.1615,45425.0
2020-03-25 13:15:00,110.84,112.15,110.48,112.09,37502.0,106.2478,107.5035,105.9027,107.446,37502.0
2020-03-25 13:20:00,111.96,112.99,111.7,112.09,67760.0,107.3214,108.3087,107.0721,107.446,67760.0
2020-03-25 13:25:00,112.09,112.16,110.38,110.59,30592.0,107.446,107.5131,105.8068,106.0081,30592.0
2020-03-25 13:30:00,110.66,111.0,110.42,110.88,34338.0,106.0752,106.4011,105.8452,106.2861,34338.0
2020-03-25 13:35:00,110.75,111.14,110.3,110.54,29589.0,106.1615,106.5353,105.7301,105.9602,29589.0
2020-03-25 13:40:00,110.62,110.75,110.1,110.1,19487.0,106.0369,106.1615,105.5384,105.5384,19487.0
2020-03-25 13:45:00,110.32,110.91,110.18,110.51,16013.0,105.7493,106.3149,105.6151,105.9314,16013.0
2020-03-25 13:50:00,110.59,111.22,110.36,110.49,19081.0,106.0081,106.612,105.7877,105.9123,19081.0
2020-03-25 13:55:00,110.39,110.55,109.76,109.92,16097.0,105.8164,105.9698,105.2125,105.3659,16097.0
2020-03-25 14:00:00,109.82,110.07,109.42,109.58,34500.0,105.27,105.5097,104.8866,105.04,34500.0
2020-03-25 14:05:00,109.64,109.64,108.72,109.14,24988.0,105.0975,105.0975,104.2156,104.6182,24988.0
2020-03-25 14:10:00,109.25,110.36,109.2,109.86,78321.0,104.7236,105.7877,104.6757,105.3084,78321.0
2020-03-25 14:15:00,109.86,110.49,109.86,110.48,14930.0,105.3084,105.9123,105.3084,105.9027,14930.0
2020-03-25 14:20:00,110.53,111.09,110.3,110.65,18206.0,105.9506,106.4874,105.7301,106.0656,18206.0
2020-03-25 14:25:00,110.47,110.94,110.27,110.74,27274.0,105.8931,106.3436,105.7014,106.1519,27274.0
2020-03-25 14:30:00,110.66,110.95,110.47,110.77,91399.0,106.0752,106.3532,105.8931,106.1807,91399.0
2020-03-25 14:35:00,110.76,110.85,109.76,110.02,38036.0,106.1711,106.2574,105.2125,105.4617,38036.0
2020-03-25 14:40:00,110.11,110.53,109.62,109.79,52284.0,105.548,105.9506,105.0783,105.2413,52284.0
2020-03-25 14:45:00,110.04,111.17,109.83,110.68,18931.0,105.4809,106.5641,105.2796,106.0944,18931.0
2020-03-25 14:50:00,110.74,110.78,109.72,110.12,19960.0,106.1519,106.1903,105.1742,105.5576,19960.0
2020-03-25 14:55:00,110.16,111.33,110.15,111.01,28914.0,105.5959,106.7175,105.5864,106.4107,28914.0
2020-03-25 15:00:00,111.09,111.71,110.93,111.68,50295.0,106.4874,107.0817,106.334,107.053,50295.0
2020-03-25 15:05:00,111.7,111.77,110.98,111.48,29350.0,107.0721,107.1392,106.382,106.8612,29350.0
2020-03-25 15:10:00,111.48,111.7,110.92,111.6,26940.0,106.8612,107.0721,106.3245,106.9763,26940.0
2020-03-25 15:15:00,111.64,112.17,111.59,112.01,32423.0,107.0146,107.5227,106.9667,107.3693,32423.0
2020-03-25 15:20:00,112.01,112.47,111.69,112.1,41861.0,107.3693,107.8102,107.0625,107.4556,41861.0
2020-03-25 15:25:00,112.06,112.5,110.93,111.92,37970.0,107.4172,107.839,106.334,107.283,37970.0
2020-03-25 15:30:00,111.91,112.63,111.89,112.41,54487.0,107.2734,107.9636,107.2543,107.7527,54487.0
2020-03-25 15:35:00,112.41,112.94,112.19,112.38,57003.0,107.7527,108.2608,107.5418,107.724,57003.0
2020-03-25 15:40:00,112.42,112.46,111.58,111.82,76978.0,107.7623,107.8006,106.9571,107.1872,76978.0
2020-03-25 15:45:00,111.67,111.68,110.86,111.1,59543.0,107.0434,107.053,106.2669,106.497,59543.0
2020-03-25 15:50:00,111.01,111.01,107.65,108.51,137453.0,106.4107,106.4107,103.1899,104.0143,137453.0
2020-03-25 15:55:00,108.4,109.03,107.78,108.19,179038.0,103.9089,104.5128,103.3145,103.7076,179038.0
2020-03-26 09:30:00,109.51,115.0,109.51,112.89,73013.0,104.9729,110.2354,104.9729,108.2128,73013.0
2020-03-26 09:35:00,113.27,114.25,112.26,113.62,15998.0,108.5771,109.5165,107.6089,108.9126,15998.0
2020-03-26 09:40:00,114.01,114.17,112.44,113.79,21204.0,109.2864,109.4398,107.7815,109.0755,21204.0
2020-03-26 09:45:00,113.72,114.53,113.31,114.3,55539.0,109.0084,109.7849,108.6154,109.5644,55539.0
2020-03-26 09:50:00,113.88,114.23,112.91,114.12,9553.0,109.1618,109.4973,108.232,109.3919,9553.0
2020-03-26 09:55:00,114.19,114.9,114.0,114.25,17910.0,109.459,110.1396,109.2768,109.5165,17910.0
2020-03-26 10:00:00,114.31,114.9,113.92,114.13,31791.0,109.574,110.1396,109.2002,109.4015,31791.0
2020-03-26 10:05:00,114.19,115.94,114.11,115.93,62295.0,109.459,111.1365,109.3823,111.1269,62295.0
2020-03-26 10:10:00,115.92,116.29,115.0,115.19,26446.0,111.1173,111.472,110.2354,110.4175,26446.0
2020-03-26 10:15:00,115.38,116.79,115.07,116.48,15480.0,110.5997,111.9512,110.3025,111.6541,15480.0
2020-03-26 10:20:00,116.53,116.77,114.93,115.15,43657.0,111.702,111.9321,110.1683,110.3792,43657.0
2020-03-26 10:25:00,115.06,115.25,114.55,114.6,26262.0,110.2929,110.4751,109.8041,109.852,26262.0
2020-03-26 10:30:00,114.48,115.91,114.43,115.91,17214.0,109.737,111.1077,109.689,111.1077,17214.0
2020-03-26 10:35:00,115.8,115.89,114.1,114.65,23319.0,111.0023,111.0885,109.3727,109.8999,23319.0
2020-03-26 10:40:00,114.75,115.91,114.5,115.83,33106.0,109.9958,111.1077,109.7561,111.031,33106.0
2020-03-26 10:45:00,115.84,115.99,114.63,114.9,17801.0,111.0406,111.1844,109.8807,110.1396,17801.0
2020-03-26 10:50:00,114.88,115.7,114.68,114.85,47593.0,110.1204,110.9064,109.9287,110.0916,47593.0
2020-03-26 10:55:00,114.78,115.7,114.52,115.33,50597.0,110.0245,110.9064,109.7753,110.5517,50597.0
2020-03-26 11:00:00,115.27,115.46,114.57,115.05,51827.0,110.4942,110.6764,109.8232,110.2833,51827.0
2020-03-26 11:05:00,115.07,115.53,114.35,114.53,28364.0,110.3025,110.7435,109.6123,109.7849,28364.0
2020-03-26 11:10:00,114.61,114.98,114.0,114.46,32643.0,109.8616,110.2162,109.2768,109.7178,32643.0
2020-03-26 11:15:00,114.5,114.7,113.78,114.08,11951.0,109.7561,109.9478,109.066,109.3535,11951.0
2020-03-26 11:20:00,114.06,114.38,113.7,114.38,13161.0,109.3344,109.6411,108.9893,109.6411,13161.0
2020-03-26 11:25:00,114.21,114.66,114.02,114.47,20790.0,109.4781,109.9095,109.296,109.7274,20790.0
2020-03-26 11:30:00,114.38,115.64,114.3,115.3,16277.0,109.6411,110.8489,109.5644,110.523,16277.0
2020-03-26 11:35:00,115.25,115.26,114.65,114.72,9217.0,110.4751,110.4846,109.8999,109.967,9217.0
2020-03-26 11:40:00,114.68,115.08,114.35,114.87,8568.0,109.9287,110.3121,109.6123,110.1108,8568.0
2020-03-26 11:45:00,114.88,114.88,114.24,114.49,20530.0,110.1204,110.1204,109.5069,109.7465,20530.0
2020-03-26 11:50:00,114.36,115.0,114.36,114.93,18883.0,109.6219,110.2354,109.6219,110.1683,18883.0
2020-03-26 11:55:00,114.87,114.94,114.12,114.6,34129.0,110.1108,110.1779,109.3919,109.852,34129.0
2020-03-26 12:00:00,114.55,115.18,114.51,114.72,22132.0,109.8041,110.408,109.7657,109.967,22132.0
2020-03-26 12:05:00,114.67,114.83,114.09,114.67,35195.0,109.9191,110.0725,109.3631,109.9191,35195.0
2020-03-26 12:10:00,114.9,114.9,114.11,114.37,32945.0,110.1396,110.1396,109.3823,109.6315,32945.0
2020-03-26 12:15:00,114.23,114.65,114.16,114.2,25533.0,109.4973,109.8999,109.4302,109.4686,25533.0
2020-03-26 12:20:00,114.18,115.58,114.17,115.49,24369.0,109.4494,110.7914,109.4398,110.7051,24369.0
2020-03-26 12:25:00,115.46,116.77,115.45,116.21,23582.0,110.6764,111.9321,110.6668,111.3953,23582.0
2020-03-26 12:30:00,116.25,116.32,115.44,115.86,12548.0,111.4336,111.5007,110.6572,111.0598,12548.0
2020-03-26 12:35:00,115.71,115.85,115.07,115.35,14816.0,110.916,111.0502,110.3025,110.5709,14816.0
2020-03-26 12:40:00,115.37,115.43,114.8,114.98,18849.0,110.5901,110.6476,110.0437,110.2162,18849.0
2020-03-26 12:45:00,115.0,115.06,114.53,114.81,9550.0,110.2354,110.2929,109.7849,110.0533,9550.0
2020-03-26 12:50:00,114.85,115.19,114.78,114.94,14478.0,110.0916,110.4175,110.0245,110.1779,14478.0
2020-03-26 12:55:00,114.87,115.31,114.81,114.81,21511.0,110.1108,110.5326,110.0533,110.0533,21511.0
2020-03-26 13:00:00,114.78,115.25,114.65,115.25,17440.0,110.0245,110.4751,109.8999,110.4751,17440.0
2020-03-26 13:05:00,115.32,115.56,114.6,114.85,15544.0,110.5422,110.7722,109.852,110.0916,15544.0
2020-03-26 13:10:00,114.81,115.24,114.61,114.85,21652.0,110.0533,110.4655,109.8616,110.0916,21652.0
2020-03-26 13:15:00,114.84,115.22,114.64,114.82,19029.0,110.082,110.4463,109.8903,110.0629,19029.0
2020-03-26 13:20:00,114.79,115.2,114.33,115.2,56706.0,110.0341,110.4271,109.5932,110.4271,56706.0
2020-03-26 13:25:00,115.24,115.51,114.43,114.77,53753.0,110.4655,110.7243,109.689,110.0149,53753.0
2020-03-26 13:30:00,114.7,114.77,114.23,114.71,17635.0,109.9478,110.0149,109.4973,109.9574,17635.0
2020-03-26 13:35:00,114.65,114.81,114.45,114.72,13865.0,109.8999,110.0533,109.7082,109.967,13865.0
2020-03-26 13:40:00,114.75,115.62,114.75,115.41,17395.0,109.9958,110.8297,109.9958,110.6284,17395.0
2020-03-26 13:45:00,115.5,115.69,115.28,115.63,11554.0,110.7147,110.8968,110.5038,110.8393,11554.0
2020-03-26 13:50:00,115.57,115.73,115.4,115.61,12527.0,110.7818,110.9352,110.6188,110.8201,12527.0
2020-03-26 13:55:00,115.56,115.56,115.21,115.48,17285.0,110.7722,110.7722,110.4367,110.6955,17285.0
2020-03-26 14:00:00,115.55,116.01,115.41,115.94,26925.0,110.7626,111.2036,110.6284,111.1365,26925.0
2020-03-26 14:05:00,115.92,115.93,115.29,115.41,15676.0,111.1173,111.1269,110.5134,110.6284,15676.0
2020-03-26 14:10:00,115.39,115.85,115.25,115.54,53121.0,110.6093,111.0502,110.4751,110.753,53121.0
2020-03-26 14:15:00,115.49,115.79,115.21,115.79,36818.0,110.7051,110.9927,110.4367,110.9927,36818.0
2020-03-26 14:20:00,115.73,115.85,115.33,115.54,31166.0,110.9352,111.0502,110.5517,110.753,31166.0
2020-03-26 14:25:00,115.53,115.82,115.4,115.63,22804.0,110.7435,111.0214,110.6188,110.8393,22804.0
2020-03-26 14:30:00,115.63,116.58,115.63,116.38,17143.0,110.8393,111.75,110.8393,111.5582,17143.0
2020-03-26 14:35:00,116.29,116.62,116.01,116.48,28455.0,111.472,111.7883,111.2036,111.6541,28455.0
2020-03-26 14:40:00,116.41,116.41,115.81,115.85,15441.0,111.587,111.587,111.0119,111.0502,15441.0
2020-03-26 14:45:00,115.84,116.38,115.64,116.2,29112.0,111.0406,111.5582,110.8489,111.3857,29112.0
2020-03-26 14:50:00,116.17,116.65,116.12,116.52,46241.0,111.3569,111.817,111.309,111.6924,46241.0
2020-03-26 14:55:00,116.42,116.42,115.74,115.88,54876.0,111.5966,111.5966,110.9448,111.079,54876.0
2020-03-26 15:00:00,115.84,116.06,115.74,116.06,35871.0,111.0406,111.2515,110.9448,111.2515,35871.0
2020-03-26 15:05:00,116.01,116.1,115.64,115.76,21125.0,111.2036,111.2898,110.8489,110.9639,21125.0
2020-03-26 15:10:00,115.71,115.89,115.61,115.72,23239.0,110.916,111.0885,110.8201,110.9256,23239.0
2020-03-26 15:15:00,115.79,116.39,115.79,116.18,24696.0,110.9927,111.5678,110.9927,111.3665,24696.0
2020-03-26 15:20:00,116.11,116.21,115.51,115.85,29363.0,111.2994,111.3953,110.7243,111.0502,29363.0
2020-03-26 15:25:00,115.87,116.33,115.83,115.96,21570.0,111.0694,111.5103,111.031,111.1556,21570.0
2020-03-26 15:30:00,115.98,116.64,115.95,116.52,26695.0,111.1748,111.8075,111.1461,111.6924,26695.0
2020-03-26 15:35:00,116.53,116.88,115.97,116.1,62082.0,111.702,112.0375,111.1652,111.2898,62082.0
2020-03-26 15:40:00,116.2,117.2,116.12,116.91,49388.0,111.3857,112.3443,111.309,112.0663,49388.0
2020-03-26 15:45:00,116.79,117.08,116.5,116.85,110847.0,111.9512,112.2292,111.6733,112.0088,110847.0
2020-03-26 15:50:00,116.88,118.24,116.88,118.01,79226.0,112.0375,113.3412,112.0375,113.1207,79226.0
2020-03-26 15:55:00,117.83,118.69,116.89,117.51,172757.0,112.9482,113.7725,112.0471,112.6414,172757.0
2020-03-27 09:30:00,114.7,115.52,114.1,115.21,68409.0,109.9478,110.7339,109.3727,110.4367,68409.0
2020-03-27 09:35:00,115.22,116.31,115.22,115.87,11771.0,110.4463,111.4911,110.4463,111.0694,11771.0
2020-03-27 09:40:00,115.95,116.06,115.51,115.78,18596.0,111.1461,111.2515,110.7243,110.9831,18596.0
2020-03-27 09:45:00,115.72,115.74,114.92,115.49,28503.0,110.9256,110.9448,110.1587,110.7051,28503.0
2020-03-27 09:50:00,115.45,116.92,115.45,116.34,18783.0,110.6668,112.0759,110.6668,111.5199,18783.0
2020-03-27 09:55:00,116.41,116.89,116.08,116.24,18348.0,111.587,112.0471,111.2707,111.424,18348.0
2020-03-27 10:00:00,116.26,116.6,116.16,116.46,8409.0,111.4432,111.7691,111.3474,111.6349,8409.0
2020-03-27 10:05:00,116.51,117.19,116.25,117.19,27673.0,111.6829,112.3347,111.4336,112.3347,27673.0
2020-03-27 10:10:00,117.2,117.78,116.54,116.62,12774.0,112.3443,112.9002,111.7116,111.7883,12774.0
2020-03-27 10:15:00,116.76,116.77,115.26,115.38,18975.0,111.9225,111.9321,110.4846,110.5997,18975.0
2020-03-27 10:20:00,115.43,116.02,115.21,115.67,20085.0,110.6476,111.2132,110.4367,110.8777,20085.0
2020-03-27 10:25:00,115.75,116.13,115.42,115.97,38853.0,110.9543,111.3186,110.638,111.1652,38853.0
2020-03-27 10:30:00,115.98,115.99,114.18,114.48,43420.0,111.1748,111.1844,109.4494,109.737,43420.0
2020-03-27 10:35:00,114.33,115.25,114.22,115.18,16876.0,109.5932,110.4751,109.4877,110.408,16876.0
2020-03-27 10:40:00,115.23,115.23,114.79,115.07,14675.0,110.4559,110.4559,110.0341,110.3025,14675.0
2020-03-27 10:45:00,114.92,115.23,114.82,115.23,6496.0,110.1587,110.4559,110.0629,110.4559,6496.0
2020-03-27 10:50:00,115.08,115.08,114.49,114.64,21221.0,110.3121,110.3121,109.7465,109.8903,21221.0
2020-03-27 10:55:00,114.69,114.7,113.91,114.01,17513.0,109.9383,109.9478,109.1906,109.2864,17513.0
2020-03-27 11:00:00,114.04,114.23,113.74,114.23,29545.0,109.3152,109.4973,109.0276,109.4973,29545.0
2020-03-27 11:05:00,114.21,114.91,114.14,114.87,21186.0,109.4781,110.1491,109.411,110.1108,21186.0
2020-03-27 11:10:00,114.87,115.21,114.77,115.2,22588.0,110.1108,110.4367,110.0149,110.4271,22588.0
2020-03-27 11:15:00,115.23,115.65,114.95,115.14,21158.0,110.4559,110.8585,110.1875,110.3696,21158.0
2020-03-27 11:20:00,115.23,115.23,114.77,114.97,13816.0,110.4559,110.4559,110.0149,110.2067,13816.0
2020-03-27 11:25:00,114.94,115.12,114.53,114.71,13953.0,110.1779,110.3504,109.7849,109.9574,13953.0
2020-03-27 11:30:00,114.72,115.06,114.59,114.98,25592.0,109.967,110.2929,109.8424,110.2162,25592.0
2020-03-27 11:35:00,114.98,115.49,114.75,114.93,13927.0,110.2162,110.7051,109.9958,110.1683,13927.0
2020-03-27 11:40:00,114.86,114.93,114.3,114.32,14264.0,110.1012,110.1683,109.5644,109.5836,14264.0
2020-03-27 11:45:00,114.34,114.54,113.97,114.52,18815.0,109.6028,109.7945,109.2481,109.7753,18815.0
2020-03-27 11:50:00,114.5,114.77,114.44,114.68,12683.0,109.7561,110.0149,109.6986,109.9287,12683.0
2020-03-27 11:55:00,114.63,114.68,114.02,114.24,9670.0,109.8807,109.9287,109.296,109.5069,9670.0
2020-03-27 12:00:00,114.02,114.58,113.97,114.41,22713.0,109.296,109.8328,109.2481,109.6699,22713.0
2020-03-27 12:05:00,114.2,114.2,113.27,113.33,19203.0,109.4686,109.4686,108.5771,108.6346,19203.0
2020-03-27 12:10:00,113.31,113.47,112.9,113.16,14115.0,108.6154,108.7688,108.2224,108.4716,14115.0
2020-03-27 12:15:00,113.16,114.9,113.06,114.59,18146.0,108.4716,110.1396,108.3758,109.8424,18146.0
2020-03-27 12:20:00,114.52,114.61,113.82,113.97,7644.0,109.7753,109.8616,109.1043,109.2481,7644.0
2020-03-27 12:25:00,114.05,114.24,113.88,113.94,6680.0,109.3248,109.5069,109.1618,109.2193,6680.0
2020-03-27 12:30:00,113.93,114.7,113.92,114.69,14407.0,109.2097,109.9478,109.2002,109.9383,14407.0
2020-03-27 12:35:00,114.68,115.03,114.65,114.82,8804.0,109.9287,110.2642,109.8999,110.0629,8804.0
2020-03-27 12:40:00,114.81,115.12,114.68,115.03,8355.0,110.0533,110.3504,109.9287,110.2642,8355.0
2020-03-27 12:45:00,115.09,115.23,114.76,115.0,20180.0,110.3217,110.4559,110.0054,110.2354,20180.0
2020-03-27 12:50:00,115.04,115.58,115.03,115.57,7764.0,110.2738,110.7914,110.2642,110.7818,7764.0
2020-03-27 12:55:00,115.61,115.79,115.11,115.35,14293.0,110.8201,110.9927,110.3409,110.5709,14293.0
2020-03-27 13:00:00,115.17,115.51,115.17,115.24,7425.0,110.3984,110.7243,110.3984,110.4655,7425.0
2020-03-27 13:05:00,115.28,115.28,114.63,115.09,18444.0,110.5038,110.5038,109.8807,110.3217,18444.0
2020-03-27 13:10:00,115.17,115.23,114.75,114.91,7112.0,110.3984,110.4559,109.9958,110.1491,7112.0
2020-03-27 13:15:00,114.99,115.05,114.81,114.94,9905.0,110.2258,110.2833,110.0533,110.1779,9905.0
2020-03-27 13:20:00,115.07,115.23,114.88,114.96,7008.0,110.3025,110.4559,110.1204,110.1971,7008.0
2020-03-27 13:25:00,115.01,115.27,114.45,114.59,200671.0,110.245,110.4942,109.7082,109.8424,200671.0
2020-03-27 13:30:00,114.55,114.68,114.13,114.6,19629.0,109.8041,109.9287,109.4015,109.852,19629.0
2020-03-27 13:35:00,114.55,114.61,113.88,114.5,12139.0,109.8041,109.8616,109.1618,109.7561,12139.0
2020-03-27 13:40:00,114.45,114.9,113.82,114.1,14591.0,109.7082,110.1396,109.1043,109.3727,14591.0
2020-03-27 13:45:00,114.04,114.4,113.67,114.24,12233.0,109.3152,109.6603,108.9605,109.5069,12233.0
2020-03-27 13:50:00,114.18,114.39,113.8,113.9,10420.0,109.4494,109.6507,109.0851,109.181,10420.0
2020-03-27 13:55:00,113.92,114.08,112.72,112.72,10615.0,109.2002,109.3535,108.0499,108.0499,10615.0
2020-03-27 14:00:00,112.73,112.96,112.31,112.56,22452.0,108.0595,108.2799,107.6569,107.8965,22452.0
2020-03-27 14:05:00,112.51,112.57,112.15,112.42,16776.0,107.8486,107.9061,107.5035,107.7623,16776.0
2020-03-27 14:10:00,112.42,113.08,112.33,113.03,16968.0,107.7623,108.395,107.676,108.347,16968.0
2020-03-27 14:15:00,113.08,113.76,113.03,113.63,11661.0,108.395,109.0468,108.347,108.9222,11661.0
2020-03-27 14:20:00,113.68,114.0,113.54,113.61,14786.0,108.9701,109.2768,108.8359,108.903,14786.0
2020-03-27 14:25:00,113.57,113.83,113.52,113.82,13218.0,108.8647,109.1139,108.8167,109.1043,13218.0
2020-03-27 14:30:00,113.84,114.36,113.81,114.3,15110.0,109.1235,109.6219,109.0947,109.5644,15110.0
2020-03-27 14:35:00,114.28,114.29,113.63,113.97,12674.0,109.5452,109.5548,108.9222,109.2481,12674.0
2020-03-27 14:40:00,113.91,114.02,113.04,113.04,15771.0,109.1906,109.296,108.3566,108.3566,15771.0
2020-03-27 14:45:00,113.11,113.48,112.91,113.03,15722.0,108.4237,108.7784,108.232,108.347,15722.0
2020-03-27 14:50:00,113.0,113.44,112.76,113.2,16463.0,108.3183,108.74,108.0882,108.51,16463.0
2020-03-27 14:55:00,113.19,113.55,113.16,113.52,28256.0,108.5004,108.8455,108.4716,108.8167,28256.0
2020-03-27 15:00:00,113.51,113.51,113.1,113.36,39977.0,108.8071,108.8071,108.4141,108.6634,39977.0
2020-03-27 15:05:00,113.34,113.47,113.11,113.34,24927.0,108.6442,108.7688,108.4237,108.6442,24927.0
2020-03-27 15:10:00,113.38,114.3,113.21,113.62,34033.0,108.6825,109.5644,108.5196,108.9126,34033.0
2020-03-27 15:15:00,113.62,114.39,113.5,114.25,23822.0,108.9126,109.6507,108.7976,109.5165,23822.0
2020-03-27 15:20:00,114.32,114.48,114.0,114.36,31712.0,109.5836,109.737,109.2768,109.6219,31712.0
2020-03-27 15:25:00,114.37,115.18,114.25,114.98,27340.0,109.6315,110.408,109.5165,110.2162,27340.0
2020-03-27 15:30:00,115.0,115.05,114.01,114.22,18815.0,110.2354,110.2833,109.2864,109.4877,18815.0
2020-03-27 15:35:00,114.06,114.65,113.81,113.9,25003.0,109.3344,109.8999,109.0947,109.181,25003.0
2020-03-27 15:40:00,113.71,113.8,112.73,112.91,33678.0,108.9989,109.0851,108.0595,108.232,33678.0
2020-03-27 15:45:00,112.92,113.69,112.92,113.38,34313.0,108.2416,108.9797,108.2416,108.6825,34313.0
2020-03-27 15:50:00,113.01,113.15,111.04,111.73,96233.0,108.3279,108.4621,106.4395,107.1009,96233.0
2020-03-27 15:55:00,111.7,112.33,111.34,111.75,164172.0,107.0721,107.676,106.727,107.1201,164172.0
2020-03-30 09:30:00,113.63,114.57,112.43,113.78,59641.0,108.9222,109.8232,107.7719,109.066,59641.0
2020-03-30 09:35:00,113.87,115.09,113.68,114.72,33970.0,109.1522,110.3217,108.9701,109.967,33970.0
2020-03-30 09:40:00,114.52,114.6,113.55,114.14,15145.0,109.7753,109.852,108.8455,109.411,15145.0
2020-03-30 09:45:00,114.14,114.62,113.93,114.4,17167.0,109.411,109.8712,109.2097,109.6603,17167.0
2020-03-30 09:50:00,114.3,115.09,114.29,115.09,17319.0,109.5644,110.3217,109.5548,110.3217,17319.0
2020-03-30 09:55:00,114.91,115.83,114.81,115.46,13460.0,110.1491,111.031,110.0533,110.6764,13460.0
2020-03-30 10:00:00,115.45,115.71,114.9,115.52,10904.0,110.6668,110.916,110.1396,110.7339,10904.0
2020-03-30 10:05:00,115.39,116.03,115.33,115.6,11277.0,110.6093,111.2227,110.5517,110.8106,11277.0
2020-03-30 10:10:00,115.6,115.7,114.88,115.44,9396.0,110.8106,110.9064,110.1204,110.6572,9396.0
2020-03-30 10:15:00,115.49,115.88,115.21,115.37,14237.0,110.7051,111.079,110.4367,110.5901,14237.0
2020-03-30 10:20:00,115.31,115.8,115.24,115.45,10384.0,110.5326,111.0023,110.4655,110.6668,10384.0
2020-03-30 10:25:00,115.45,115.9,115.35,115.37,13280.0,110.6668,111.0981,110.5709,110.5901,13280.0
2020-03-30 10:30:00,115.35,115.64,115.0,115.63,14327.0,110.5709,110.8489,110.2354,110.8393,14327.0
2020-03-30 10:35:00,115.75,116.11,115.58,115.58,10680.0,110.9543,111.2994,110.7914,110.7914,10680.0
2020-03-30 10:40:00,115.61,116.06,115.45,115.69,9160.0,110.8201,111.2515,110.6668,110.8968,9160.0
2020-03-30 10:45:00,115.69,116.2,115.55,116.0,15743.0,110.8968,111.3857,110.7626,111.194,15743.0
2020-03-30 10:50:00,116.01,116.03,115.1,115.26,7817.0,111.2036,111.2227,110.3313,110.4846,7817.0
2020-03-30 10:55:00,115.29,115.29,114.71,115.09,15187.0,110.5134,110.5134,109.9574,110.3217,15187.0
2020-03-30 11:00:00,115.08,115.64,114.97,115.42,8339.0,110.3121,110.8489,110.2067,110.638,8339.0
2020-03-30 11:05:00,115.43,115.88,115.33,115.82,10130.0,110.6476,111.079,110.5517,111.0214,10130.0
2020-03-30 11:10:00,115.88,116.0,115.65,116.0,8679.0,111.079,111.194,110.8585,111.194,8679.0
2020-03-30 11:15:00,116.07,116.55,115.93,116.46,12908.0,111.2611,111.7212,111.1269,111.6349,12908.0
2020-03-30 11:20:00,116.47,116.61,115.94,115.94,10996.0,111.6445,111.7787,111.1365,111.1365,10996.0
2020-03-30 11:25:00,115.62,115.77,115.56,115.72,6572.0,110.8297,110.9735,110.7722,110.9256,6572.0
2020-03-30 11:30:00,115.86,116.0,115.62,115.94,8011.0,111.0598,111.194,110.8297,111.1365,8011.0
2020-03-30 11:35:00,115.97,115.97,114.78,114.82,14403.0,111.1652,111.1652,110.0245,110.0629,14403.0
2020-03-30 11:40:00,114.73,115.23,114.62,115.23,10848.0,109.9766,110.4559,109.8712,110.4559,10848.0
2020-03-30 11:45:00,115.07,115.07,114.59,114.59,31219.0,110.3025,110.3025,109.8424,109.8424,31219.0
2020-03-30 11:50:00,114.57,115.17,114.51,115.05,19695.0,109.8232,110.3984,109.7657,110.2833,19695.0
2020-03-30 11:55:00,115.05,115.15,114.75,114.94,11286.0,110.2833,110.3792,109.9958,110.1779,11286.0
2020-03-30 12:00:00,114.85,115.15,114.74,114.84,20405.0,110.0916,110.3792,109.9862,110.082,20405.0
2020-03-30 12:05:00,114.9,114.96,114.6,114.93,17762.0,110.1396,110.1971,109.852,110.1683,17762.0
2020-03-30 12:10:00,114.89,115.21,114.8,115.2,13272.0,110.13,110.4367,110.0437,110.4271,13272.0
2020-03-30 12:15:00,115.16,115.64,115.05,115.54,13937.0,110.3888,110.8489,110.2833,110.753,13937.0
2020-03-30 12:20:00,115.44,115.54,115.03,115.23,21729.0,110.6572,110.753,110.2642,110.4559,21729.0
2020-03-30 12:25:00,115.3,115.65,115.26,115.52,24515.0,110.523,110.8585,110.4846,110.7339,24515.0
2020-03-30 12:30:00,115.48,115.84,115.2,115.84,31487.0,110.6955,111.0406,110.4271,111.0406,31487.0
2020-03-30 12:35:00,115.83,117.14,115.8,116.99,15018.0,111.031,112.2867,111.0023,112.143,15018.0
2020-03-30 12:40:00,117.09,117.75,116.74,116.74,19009.0,112.2388,112.8715,111.9033,111.9033,19009.0
2020-03-30 12:45:00,116.69,116.76,115.78,115.9,5156.0,111.8554,111.9225,110.9831,111.0981,5156.0
2020-03-30 12:50:00,115.88,116.19,115.77,116.11,4695.0,111.079,111.3761,110.9735,111.2994,4695.0
2020-03-30 12:55:00,116.15,116.39,115.95,116.28,6575.0,111.3378,111.5678,111.1461,111.4624,6575.0
2020-03-30 13:00:00,116.18,116.18,115.85,116.11,18147.0,111.3665,111.3665,111.0502,111.2994,18147.0
2020-03-30 13:05:00,116.11,116.14,115.47,115.51,8851.0,111.2994,111.3282,110.6859,110.7243,8851.0
2020-03-30 13:10:00,115.48,115.78,115.48,115.65,7948.0,110.6955,110.9831,110.6955,110.8585,7948.0
2020-03-30 13:15:00,115.8,116.12,115.74,115.94,7458.0,111.0023,111.309,110.9448,111.1365,7458.0
2020-03-30 13:20:00,115.98,116.4,115.89,116.35,6727.0,111.1748,111.5774,111.0885,111.5295,6727.0
2020-03-30 13:25:00,116.33,116.33,116.02,116.13,5915.0,111.5103,111.5103,111.2132,111.3186,5915.0
2020-03-30 13:30:00,116.07,116.09,115.59,115.69,11628.0,111.2611,111.2803,110.801,110.8968,11628.0
2020-03-30 13:35:00,115.65,115.78,115.46,115.52,5351.0,110.8585,110.9831,110.6764,110.7339,5351.0
2020-03-30 13:40:00,115.55,115.55,115.12,115.35,4473.0,110.7626,110.7626,110.3504,110.5709,4473.0
2020-03-30 13:45:00,115.29,115.46,115.17,115.46,6123.0,110.5134,110.6764,110.3984,110.6764,6123.0
2020-03-30 13:50:00,115.48,115.81,115.46,115.71,6640.0,110.6955,111.0119,110.6764,110.916,6640.0
2020-03-30 13:55:00,115.68,115.7,115.15,115.35,20473.0,110.8872,110.9064,110.3792,110.5709,20473.0
2020-03-30 14:00:00,115.19,115.53,114.82,115.38,21628.0,110.4175,110.7435,110.0629,110.5997,21628.0
2020-03-30 14:05:00,115.35,115.41,115.07,115.27,12879.0,110.5709,110.6284,110.3025,110.4942,12879.0
2020-03-30 14:10:00,115.18,115.25,114.78,115.19,11058.0,110.408,110.4751,110.0245,110.4175,11058.0
2020-03-30 14:15:00,115.17,115.17,114.92,115.06,7502.0,110.3984,110.3984,110.1587,110.2929,7502.0
2020-03-30 14:20:00,115.02,115.45,114.71,115.45,14872.0,110.2546,110.6668,109.9574,110.6668,14872.0
2020-03-30 14:25:00,115.38,115.85,115.23,115.83,17595.0,110.5997,111.0502,110.4559,111.031,17595.0
2020-03-30 14:30:00,115.76,116.41,115.71,115.79,20603.0,110.9639,111.587,110.916,110.9927,20603.0
2020-03-30 14:35:00,115.83,115.99,115.69,115.99,10938.0,111.031,111.1844,110.8968,111.1844,10938.0
2020-03-30 14:40:00,115.98,116.12,115.77,116.12,6885.0,111.1748,111.309,110.9735,111.309,6885.0
2020-03-30 14:45:00,116.19,116.19,115.74,115.93,7765.0,111.3761,111.3761,110.9448,111.1269,7765.0
2020-03-30 14:50:00,115.96,116.37,115.85,116.19,15772.0,111.1556,111.5487,111.0502,111.3761,15772.0
2020-03-30 14:55:00,116.2,116.23,115.37,115.46,21305.0,111.3857,111.4145,110.5901,110.6764,21305.0
2020-03-30 15:00:00,115.43,116.12,115.28,116.03,18336.0,110.6476,111.309,110.5038,111.2227,18336.0
2020-03-30 15:05:00,116.06,116.3,115.89,116.25,18173.0,111.2515,111.4816,111.0885,111.4336,18173.0
2020-03-30 15:10:00,116.33,116.41,116.2,116.31,9520.0,111.5103,111.587,111.3857,111.4911,9520.0
2020-03-30 15:15:00,116.32,116.38,116.03,116.34,11816.0,111.5007,111.5582,111.2227,111.5199,11816.0
2020-03-30 15:20:00,116.34,116.44,116.01,116.02,12020.0,111.5199,111.6158,111.2036,111.2132,12020.0
2020-03-30 15:25:00,115.96,116.08,115.23,115.73,17319.0,111.1556,111.2707,110.4559,110.9352,17319.0
2020-03-30 15:30:00,115.76,116.08,115.54,115.81,16887.0,110.9639,111.2707,110.753,111.0119,16887.0
2020-03-30 15:35:00,115.75,116.68,115.61,116.57,17622.0,110.9543,111.8458,110.8201,111.7404,17622.0
2020-03-30 15:40:00,116.61,116.87,116.15,116.46,24278.0,111.7787,112.0279,111.3378,111.6349,24278.0
2020-03-30 15:45:00,116.51,116.86,116.29,116.45,22684.0,111.6829,112.0183,111.472,111.6253,22684.0
2020-03-30 15:50:00,116.5,116.72,115.69,116.37,39855.0,111.6733,111.8841,110.8968,111.5487,39855.0
2020-03-30 15:55:00,116.29,116.88,115.93,116.68,87585.0,111.472,112.0375,111.1269,111.8458,87585.0
2020-03-31 09:30:00,115.68,116.0,114.22,114.32,79259.0,110.8872,111.194,109.4877,109.5836,79259.0
2020-03-31 09:35:00,114.41,115.69,114.41,115.61,25476.0,109.6699,110.8968,109.6699,110.8201,25476.0
2020-03-31 09:40:00,115.37,116.38,115.2,115.48,40064.0,110.5901,111.5582,110.4271,110.6955,40064.0
2020-03-31 09:45:00,115.55,115.58,114.16,114.2,35039.0,110.7626,110.7914,109.4302,109.4686,35039.0
2020-03-31 09:50:00,114.12,115.08,113.9,114.64,17578.0,109.3919,110.3121,109.181,109.8903,17578.0
2020-03-31 09:55:00,114.62,115.25,114.48,114.84,20673.0,109.8712,110.4751,109.737,110.082,20673.0
2020-03-31 10:00:00,114.73,115.69,114.73,115.32,18018.0,109.9766,110.8968,109.9766,110.5422,18018.0
2020-03-31 10:05:00,115.29,115.74,114.93,115.64,65664.0,110.5134,110.9448,110.1683,110.8489,65664.0
2020-03-31 10:10:00,115.64,115.94,114.88,115.58,27885.0,110.8489,111.1365,110.1204,110.7914,27885.0
2020-03-31 10:15:00,115.52,115.52,114.77,115.09,12783.0,110.7339,110.7339,110.0149,110.3217,12783.0
2020-03-31 10:20:00,115.14,115.22,114.57,115.01,44887.0,110.3696,110.4463,109.8232,110.245,44887.0
2020-03-31 10:25:00,114.92,115.04,114.13,114.36,23536.0,110.1587,110.2738,109.4015,109.6219,23536.0
2020-03-31 10:30:00,114.35,114.96,114.1,114.96,14401.0,109.6123,110.1971,109.3727,110.1971,14401.0
2020-03-31 10:35:00,115.0,115.8,114.85,115.65,16854.0,110.2354,111.0023,110.0916,110.8585,16854.0
2020-03-31 10:40:00,115.69,116.1,115.67,116.02,25251.0,110.8968,111.2898,110.8777,111.2132,25251.0
2020-03-31 10:45:00,115.95,116.19,115.72,115.91,34633.0,111.1461,111.3761,110.9256,111.1077,34633.0
2020-03-31 10:50:00,115.9,116.24,115.58,115.74,22099.0,111.0981,111.424,110.7914,110.9448,22099.0
2020-03-31 10:55:00,115.7,116.03,115.57,115.58,12778.0,110.9064,111.2227,110.7818,110.7914,12778.0
2020-03-31 11:00:00,115.57,115.7,115.24,115.45,15252.0,110.7818,110.9064,110.4655,110.6668,15252.0
2020-03-31 11:05:00,115.4,115.47,115.08,115.23,9471.0,110.6188,110.6859,110.3121,110.4559,9471.0
2020-03-31 11:10:00,115.29,115.31,115.07,115.13,10973.0,110.5134,110.5326,110.3025,110.36,10973.0
2020-03-31 11:15:00,115.09,115.62,115.08,115.1,17818.0,110.3217,110.8297,110.3121,110.3313,17818.0
2020-03-31 11:20:00,115.16,115.77,115.13,115.66,17441.0,110.3888,110.9735,110.36,110.8681,17441.0
2020-03-31 11:25:00,115.59,116.49,115.59,116.4,19607.0,110.801,111.6637,110.801,111.5774,19607.0
2020-03-31 11:30:00,116.49,117.21,116.49,116.92,13222.0,111.6637,112.3538,111.6637,112.0759,13222.0
2020-03-31 11:35:00,116.92,116.97,116.37,116.57,7713.0,112.0759,112.1238,111.5487,111.7404,7713.0
2020-03-31 11:40:00,116.46,117.15,116.45,116.99,10072.0,111.6349,112.2963,111.6253,112.143,10072.0
2020-03-31 11:45:00,116.92,117.2,116.38,116.53,47820.0,112.0759,112.3443,111.5582,111.702,47820.0
2020-03-31 11:50:00,116.52,116.95,116.51,116.73,10338.0,111.6924,112.1046,111.6829,111.8937,10338.0
2020-03-31 11:55:00,116.77,117.37,116.75,117.22,11963.0,111.9321,112.5072,111.9129,112.3634,11963.0
2020-03-31 12:00:00,117.06,117.21,116.66,117.12,16936.0,112.2101,112.3538,111.8266,112.2676,16936.0
2020-03-31 12:05:00,117.12,117.67,117.01,117.67,14041.0,112.2676,112.7948,112.1621,112.7948,14041.0
2020-03-31 12:10:00,117.64,117.83,117.41,117.43,7946.0,112.766,112.9482,112.5456,112.5647,7946.0
2020-03-31 12:15:00,117.51,117.55,117.23,117.43,12824.0,112.6414,112.6798,112.373,112.5647,12824.0
2020-03-31 12:20:00,117.47,117.66,117.15,117.2,20254.0,112.6031,112.7852,112.2963,112.3443,20254.0
2020-03-31 12:25:00,117.21,117.21,116.63,116.86,18569.0,112.3538,112.3538,111.7979,112.0183,18569.0
2020-03-31 12:30:00,116.93,116.96,116.41,116.55,7831.0,112.0854,112.1142,111.587,111.7212,7831.0
2020-03-31 12:35:00,116.51,116.73,115.96,116.16,14378.0,111.6829,111.8937,111.1556,111.3474,14378.0
2020-03-31 12:40:00,116.24,116.61,116.08,116.56,12331.0,111.424,111.7787,111.2707,111.7308,12331.0
2020-03-31 12:45:00,116.56,116.58,116.09,116.45,14980.0,111.7308,111.75,111.2803,111.6253,14980.0
2020-03-31 12:50:00,116.38,116.88,116.15,116.88,9022.0,111.5582,112.0375,111.3378,112.0375,9022.0
2020-03-31 12:55:00,116.88,118.32,116.83,117.7,55749.0,112.0375,113.4179,111.9896,112.8235,55749.0
2020-03-31 13:00:00,117.61,118.47,117.61,118.22,23884.0,112.7373,113.5616,112.7373,113.322,23884.0
2020-03-31 13:05:00,118.13,118.21,117.68,118.17,19011.0,113.2357,113.3124,112.8044,113.2741,19011.0
2020-03-31 13:10:00,118.16,118.6,117.93,118.59,17328.0,113.2645,113.6863,113.044,113.6767,17328.0
2020-03-31 13:15:00,118.46,118.72,118.17,118.23,77411.0,113.5521,113.8013,113.2741,113.3316,77411.0
2020-03-31 13:20:00,118.18,118.33,117.67,117.98,20810.0,113.2837,113.4274,112.7948,113.0919,20810.0
2020-03-31 13:25:00,118.02,118.55,118.0,118.32,18318.0,113.1303,113.6383,113.1111,113.4179,18318.0
2020-03-31 13:30:00,118.46,119.04,117.93,118.95,25309.0,113.5521,114.108,113.044,114.0218,25309.0
2020-03-31 13:35:00,118.99,119.8,118.89,119.65,29557.0,114.0601,114.8365,113.9642,114.6928,29557.0
2020-03-31 13:40:00,119.64,119.87,119.45,119.54,43085.0,114.6832,114.9036,114.501,114.5873,43085.0
2020-03-31 13:45:00,119.53,120.25,119.53,120.15,32351.0,114.5777,115.2679,114.5777,115.172,32351.0
2020-03-31 13:50:00,120.18,120.22,119.32,119.45,29538.0,115.2008,115.2391,114.3764,114.501,29538.0
2020-03-31 13:55:00,119.49,120.14,119.49,119.93,20078.0,114.5394,115.1625,114.5394,114.9612,20078.0
2020-03-31 14:00:00,119.95,119.98,119.42,119.42,21215.0,114.9803,115.0091,114.4723,114.4723,21215.0
2020-03-31 14:05:00,119.48,119.49,118.78,118.97,17943.0,114.5298,114.5394,113.8588,114.0409,17943.0
2020-03-31 14:10:00,118.92,118.92,118.18,118.32,14132.0,113.993,113.993,113.2837,113.4179,14132.0
2020-03-31 14:15:00,118.38,118.45,118.05,118.1,15891.0,113.4754,113.5425,113.159,113.207,15891.0
2020-03-31 14:20:00,118.15,118.16,117.81,117.91,15504.0,113.2549,113.2645,112.929,113.0248,15504.0
2020-03-31 14:25:00,117.95,118.22,117.9,118.12,10802.0,113.0632,113.322,113.0153,113.2261,10802.0
2020-03-31 14:30:00,118.2,118.28,117.98,118.13,17336.0,113.3028,113.3795,113.0919,113.2357,17336.0
2020-03-31 14:35:00,118.18,118.94,118.02,118.85,12088.0,113.2837,114.0122,113.1303,113.9259,12088.0
2020-03-31 14:40:00,118.8,119.38,118.79,119.04,13597.0,113.878,114.4339,113.8684,114.108,13597.0
2020-03-31 14:45:00,119.1,119.25,118.5,119.23,17820.0,114.1655,114.3093,113.5904,114.2902,17820.0
2020-03-31 14:50:00,119.38,119.53,119.1,119.36,14715.0,114.4339,114.5777,114.1655,114.4148,14715.0
2020-03-31 14:55:00,119.42,119.65,119.01,119.07,17410.0,114.4723,114.6928,114.0793,114.1368,17410.0
2020-03-31 15:00:00,119.18,119.36,118.59,118.78,17375.0,114.2422,114.4148,113.6767,113.8588,17375.0
2020-03-31 15:05:00,118.82,118.93,118.41,118.78,15246.0,113.8971,114.0026,113.5041,113.8588,15246.0
2020-03-31 15:10:00,118.78,118.94,118.14,118.28,23191.0,113.8588,114.0122,113.2453,113.3795,23191.0
2020-03-31 15:15:00,118.31,118.46,117.93,118.02,18907.0,113.4083,113.5521,113.044,113.1303,18907.0
2020-03-31 15:20:00,118.09,118.09,117.36,117.4,47197.0,113.1974,113.1974,112.4976,112.536,47197.0
2020-03-31 15:25:00,117.39,118.03,117.14,117.64,53934.0,112.5264,113.1399,112.2867,112.766,53934.0
2020-03-31 15:30:00,117.5,118.25,117.45,118.25,31798.0,112.6318,113.3508,112.5839,113.3508,31798.0
2020-03-31 15:35:00,118.25,118.55,117.88,118.32,42152.0,113.3508,113.6383,112.9961,113.4179,42152.0
2020-03-31 15:40:00,118.36,118.61,118.04,118.46,31350.0,113.4562,113.6958,113.1495,113.5521,31350.0
2020-03-31 15:45:00,118.49,118.49,117.41,117.49,52724.0,113.5808,113.5808,112.5456,112.6222,52724.0
2020-03-31 15:50:00,117.35,118.3,116.31,117.8,108351.0,112.488,113.3987,111.4911,112.9194,108351.0
2020-03-31 15:55:00,117.76,117.98,117.21,117.62,194523.0,112.8811,113.0919,112.3538,112.7469,194523.0
2020-04-01 09:30:00,113.93,114.47,112.26,113.09,75917.0,109.2097,109.7274,107.6089,108.4045,75917.0
2020-04-01 09:35:00,112.87,113.21,111.8,111.98,71220.0,108.1937,108.5196,107.168,107.3405,71220.0
2020-04-01 09:40:00,112.21,113.22,111.87,113.1,27353.0,107.561,108.5292,107.2351,108.4141,27353.0
2020-04-01 09:45:00,113.03,113.62,112.53,113.28,15379.0,108.347,108.9126,107.8677,108.5867,15379.0
2020-04-01 09:50:00,113.43,114.13,113.33,113.76,14214.0,108.7305,109.4015,108.6346,109.0468,14214.0
2020-04-01 09:55:00,113.76,113.85,112.92,113.26,25090.0,109.0468,109.1331,108.2416,108.5675,25090.0
2020-04-01 10:00:00,113.26,113.29,112.17,112.39,20992.0,108.5675,108.5963,107.5227,107.7335,20992.0
2020-04-01 10:05:00,112.27,113.24,112.17,113.14,12885.0,107.6185,108.5483,107.5227,108.4525,12885.0
2020-04-01 10:10:00,113.21,113.27,112.84,113.02,8223.0,108.5196,108.5771,108.1649,108.3374,8223.0
2020-04-01 10:15:00,113.1,113.34,112.62,112.7,18434.0,108.4141,108.6442,107.954,108.0307,18434.0
2020-04-01 10:20:00,112.7,112.96,112.3,112.69,16427.0,108.0307,108.2799,107.6473,108.0211,16427.0
2020-04-01 10:25:00,112.74,112.91,112.18,112.37,13447.0,108.069,108.232,107.5322,107.7144,13447.0
2020-04-01 10:30:00,112.29,112.68,112.12,112.4,21048.0,107.6377,108.0115,107.4747,107.7431,21048.0
2020-04-01 10:35:00,112.44,112.67,112.3,112.42,10887.0,107.7815,108.0019,107.6473,107.7623,10887.0
2020-04-01 10:40:00,112.5,112.75,112.28,112.61,16986.0,107.839,108.0786,107.6281,107.9444,16986.0
2020-04-01 10:45:00,112.71,113.52,112.71,113.28,26710.0,108.0403,108.8167,108.0403,108.5867,26710.0
2020-04-01 10:50:00,113.31,113.37,112.94,113.36,16438.0,108.6154,108.6729,108.2608,108.6634,16438.0
2020-04-01 10:55:00,113.3,114.29,113.23,113.99,21351.0,108.6058,109.5548,108.5387,109.2673,21351.0
2020-04-01 11:00:00,114.09,114.48,113.58,113.84,15629.0,109.3631,109.737,108.8742,109.1235,15629.0
2020-04-01 11:05:00,113.92,114.12,113.75,114.06,14403.0,109.2002,109.3919,109.0372,109.3344,14403.0
2020-04-01 11:10:00,114.01,114.54,114.01,114.35,18906.0,109.2864,109.7945,109.2864,109.6123,18906.0
2020-04-01 11:15:00,114.36,115.1,114.21,115.1,19125.0,109.6219,110.3313,109.4781,110.3313,19125.0
2020-04-01 11:20:00,114.98,115.32,114.43,114.44,35297.0,110.2162,110.5422,109.689,109.6986,35297.0
2020-04-01 11:25:00,114.45,114.55,113.79,113.94,13818.0,109.7082,109.8041,109.0755,109.2193,13818.0
2020-04-01 11:30:00,113.88,114.44,113.82,114.32,8030.0,109.1618,109.6986,109.1043,109.5836,8030.0
2020-04-01 11:35:00,114.37,115.36,114.33,114.35,12987.0,109.6315,110.5805,109.5932,109.6123,12987.0
2020-04-01 11:40:00,114.37,114.41,114.06,114.11,11576.0,109.6315,109.6699,109.3344,109.3823,11576.0
2020-04-01 11:45:00,114.19,114.25,113.76,113.81,10227.0,109.459,109.5165,109.0468,109.0947,10227.0
2020-04-01 11:50:00,113.79,114.0,113.55,113.64,46709.0,109.0755,109.2768,108.8455,108.9318,46709.0
2020-04-01 11:55:00,113.76,114.03,113.71,113.88,11275.0,109.0468,109.3056,108.9989,109.1618,11275.0
2020-04-01 12:00:00,113.87,114.06,113.17,113.42,30203.0,109.1522,109.3344,108.4812,108.7209,30203.0
2020-04-01 12:05:00,113.42,113.61,113.31,113.56,14158.0,108.7209,108.903,108.6154,108.8551,14158.0
2020-04-01 12:10:00,113.56,113.85,113.43,113.79,7543.0,108.8551,109.1331,108.7305,109.0755,7543.0
2020-04-01 12:15:00,113.77,113.98,113.1,113.34,23050.0,109.0564,109.2577,108.4141,108.6442,23050.0
2020-04-01 12:20:00,113.29,113.57,113.12,113.38,18318.0,108.5963,108.8647,108.4333,108.6825,18318.0
2020-04-01 12:25:00,113.49,113.63,113.21,113.45,11520.0,108.788,108.9222,108.5196,108.7496,11520.0
2020-04-01 12:30:00,113.37,113.86,113.37,113.78,7599.0,108.6729,109.1426,108.6729,109.066,7599.0
2020-04-01 12:35:00,113.72,113.72,113.21,113.35,20762.0,109.0084,109.0084,108.5196,108.6538,20762.0
2020-04-01 12:40:00,113.36,113.51,113.22,113.34,64876.0,108.6634,108.8071,108.5292,108.6442,64876.0
2020-04-01 12:45:00,113.26,113.26,112.05,112.21,40886.0,108.5675,108.5675,107.4076,107.561,40886.0
2020-04-01 12:50:00,112.24,112.6,112.21,112.6,7693.0,107.5898,107.9348,107.561,107.9348,7693.0
2020-04-01 12:55:00,112.49,112.61,112.42,112.43,7526.0,107.8294,107.9444,107.7623,107.7719,7526.0
2020-04-01 13:00:00,112.44,112.92,112.19,112.89,8788.0,107.7815,108.2416,107.5418,108.2128,8788.0
2020-04-01 13:05:00,112.89,113.1,112.6,112.81,8847.0,108.2128,108.4141,107.9348,108.1361,8847.0
2020-04-01 13:10:00,112.81,113.4,112.71,113.03,6554.0,108.1361,108.7017,108.0403,108.347,6554.0
2020-04-01 13:15:00,113.0,113.39,112.92,113.27,13990.0,108.3183,108.6921,108.2416,108.5771,13990.0
2020-04-01 13:20:00,113.27,113.79,113.27,113.74,6734.0,108.5771,109.0755,108.5771,109.0276,6734.0
2020-04-01 13:25:00,113.76,114.13,113.56,113.67,16672.0,109.0468,109.4015,108.8551,108.9605,16672.0
2020-04-01 13:30:00,113.66,113.66,113.07,113.13,6913.0,108.9509,108.9509,108.3854,108.4429,6913.0
2020-04-01 13:35:00,113.1,113.17,112.63,112.73,19720.0,108.4141,108.4812,107.9636,108.0595,19720.0
2020-04-01 13:40:00,112.8,112.81,112.5,112.59,48481.0,108.1266,108.1361,107.839,107.9253,48481.0
2020-04-01 13:45:00,112.53,112.99,112.31,112.99,9300.0,107.8677,108.3087,107.6569,108.3087,9300.0
2020-04-01 13:50:00,112.9,113.1,112.69,112.88,13120.0,108.2224,108.4141,108.0211,108.2032,13120.0
2020-04-01 13:55:00,112.91,113.03,112.88,112.9,5154.0,108.232,108.347,108.2032,108.2224,5154.0
2020-04-01 14:00:00,112.91,113.17,112.71,113.13,15905.0,108.232,108.4812,108.0403,108.4429,15905.0
2020-04-01 14:05:00,113.12,113.27,113.05,113.09,6368.0,108.4333,108.5771,108.3662,108.4045,6368.0
2020-04-01 14:10:00,113.08,113.14,112.84,112.86,7774.0,108.395,108.4525,108.1649,108.1841,7774.0
2020-04-01 14:15:00,112.8,112.86,112.46,112.54,16997.0,108.1266,108.1841,107.8006,107.8773,16997.0
2020-04-01 14:20:00,112.59,112.73,112.4,112.41,10405.0,107.9253,108.0595,107.7431,107.7527,10405.0
2020-04-01 14:25:00,112.51,112.59,112.31,112.51,13226.0,107.8486,107.9253,107.6569,107.8486,13226.0
2020-04-01 14:30:00,112.41,112.41,112.0,112.3,16230.0,107.7527,107.7527,107.3597,107.6473,16230.0
2020-04-01 14:35:00,112.3,112.37,112.02,112.2,29537.0,107.6473,107.7144,107.3789,107.5514,29537.0
2020-04-01 14:40:00,112.22,112.22,111.74,111.83,15634.0,107.5706,107.5706,107.1105,107.1967,15634.0
2020-04-01 14:45:00,111.84,112.07,111.64,111.94,15540.0,107.2063,107.4268,107.0146,107.3022,15540.0
2020-04-01 14:50:00,111.93,111.98,111.78,111.82,21615.0,107.2926,107.3405,107.1488,107.1872,21615.0
2020-04-01 14:55:00,111.78,111.83,111.37,111.45,24730.0,107.1488,107.1967,106.7558,106.8325,24730.0
2020-04-01 15:00:00,111.45,111.86,111.4,111.71,12913.0,106.8325,107.2255,106.7846,107.0817,12913.0
2020-04-01 15:05:00,111.72,111.83,111.64,111.66,13485.0,107.0913,107.1967,107.0146,107.0338,13485.0
2020-04-01 15:10:00,111.69,111.91,111.58,111.85,17096.0,107.0625,107.2734,106.9571,107.2159,17096.0
2020-04-01 15:15:00,111.86,111.91,111.56,111.72,13247.0,107.2255,107.2734,106.9379,107.0913,13247.0
2020-04-01 15:20:00,111.72,111.76,111.31,111.41,19803.0,107.0913,107.1296,106.6983,106.7941,19803.0
2020-04-01 15:25:00,111.42,111.43,110.9,111.08,25373.0,106.8037,106.8133,106.3053,106.4778,25373.0
2020-04-01 15:30:00,111.04,111.65,111.04,111.34,31078.0,106.4395,107.0242,106.4395,106.727,31078.0
2020-04-01 15:35:00,111.31,111.48,110.77,110.78,28793.0,106.6983,106.8612,106.1807,106.1903,28793.0
2020-04-01 15:40:00,110.75,111.2,110.74,111.2,32362.0,106.1615,106.5928,106.1519,106.5928,32362.0
2020-04-01 15:45:00,111.15,112.06,111.15,111.98,34043.0,106.5449,107.4172,106.5449,107.3405,34043.0
2020-04-01 15:50:00,111.89,112.26,111.33,112.22,42644.0,107.2543,107.6089,106.7175,107.5706,42644.0
2020-04-01 15:55:00,112.22,112.22,111.19,112.08,130060.0,107.5706,107.5706,106.5833,107.4364,130060.0
2020-04-02 09:30:00,111.25,113.27,110.87,112.63,70741.0,106.6408,108.5771,106.2765,107.9636,70741.0
2020-04-02 09:35:00,112.81,113.44,112.03,113.01,29134.0,108.1361,108.74,107.3885,108.3279,29134.0
2020-04-02 09:40:00,113.37,113.99,111.87,112.17,23783.0,108.6729,109.2673,107.2351,107.5227,23783.0
2020-04-02 09:45:00,112.69,112.69,111.43,111.57,9892.0,108.0211,108.0211,106.8133,106.9475,9892.0
2020-04-02 09:50:00,111.7,112.11,111.48,111.56,5649.0,107.0721,107.4651,106.8612,106.9379,5649.0
2020-04-02 09:55:00,111.72,112.51,111.67,112.39,12138.0,107.0913,107.8486,107.0434,107.7335,12138.0
2020-04-02 10:00:00,112.21,112.91,112.19,112.81,21123.0,107.561,108.232,107.5418,108.1361,21123.0
2020-04-02 10:05:00,112.75,112.94,112.47,112.59,27802.0,108.0786,108.2608,107.8102,107.9253,27802.0
2020-04-02 10:10:00,112.56,112.82,112.25,112.67,10814.0,107.8965,108.1457,107.5993,108.0019,10814.0
2020-04-02 10:15:00,112.73,112.8,112.23,112.68,9004.0,108.0595,108.1266,107.5802,108.0115,9004.0
2020-04-02 10:20:00,112.62,112.75,112.28,112.29,16382.0,107.954,108.0786,107.6281,107.6377,16382.0
2020-04-02 10:25:00,112.31,112.61,112.12,112.45,12095.0,107.6569,107.9444,107.4747,107.7911,12095.0
2020-04-02 10:30:00,112.52,112.74,112.16,112.38,22645.0,107.8582,108.069,107.5131,107.724,22645.0
2020-04-02 10:35:00,112.47,113.66,112.47,113.26,53423.0,107.8102,108.9509,107.8102,108.5675,53423.0
2020-04-02 10:40:00,113.26,113.26,112.33,112.6,59737.0,108.5675,108.5675,107.676,107.9348,59737.0
2020-04-02 10:45:00,112.6,112.74,112.21,112.27,21808.0,107.9348,108.069,107.561,107.6185,21808.0
2020-04-02 10:50:00,112.31,112.34,111.63,111.64,12365.0,107.6569,107.6856,107.005,107.0146,12365.0
2020-04-02 10:55:00,111.83,112.4,111.65,112.28,23384.0,107.1967,107.7431,107.0242,107.6281,23384.0
2020-04-02 11:00:00,112.38,112.71,112.06,112.63,26278.0,107.724,108.0403,107.4172,107.9636,26278.0
2020-04-02 11:05:00,112.66,112.79,112.23,112.5,24224.0,107.9924,108.117,107.5802,107.839,24224.0
2020-04-02 11:10:00,112.44,112.71,112.37,112.38,14735.0,107.7815,108.0403,107.7144,107.724,14735.0
2020-04-02 11:15:00,112.43,113.43,112.39,113.09,23017.0,107.7719,108.7305,107.7335,108.4045,23017.0
2020-04-02 11:20:00,113.08,113.08,112.22,112.42,45398.0,108.395,108.395,107.5706,107.7623,45398.0
2020-04-02 11:25:00,112.47,112.5,111.85,111.95,14676.0,107.8102,107.839,107.2159,107.3118,14676.0
2020-04-02 11:30:00,111.94,112.22,111.76,112.01,28654.0,107.3022,107.5706,107.1296,107.3693,28654.0
2020-04-02 11:35:00,111.95,112.18,111.25,111.73,29259.0,107.3118,107.5322,106.6408,107.1009,29259.0
2020-04-02 11:40:00,111.73,112.5,111.72,112.48,13405.0,107.1009,107.839,107.0913,107.8198,13405.0
2020-04-02 11:45:00,112.4,112.96,112.33,112.9,3984.0,107.7431,108.2799,107.676,108.2224,3984.0
2020-04-02 11:50:00,112.91,112.93,112.63,112.64,7135.0,108.232,108.2512,107.9636,107.9732,7135.0
2020-04-02 11:55:00,112.58,113.15,112.48,113.04,9491.0,107.9157,108.4621,107.8198,108.3566,9491.0
2020-04-02 12:00:00,113.0,113.27,112.95,113.23,6648.0,108.3183,108.5771,108.2703,108.5387,6648.0
2020-04-02 12:05:00,113.32,113.99,113.32,113.99,8631.0,108.625,109.2673,108.625,109.2673,8631.0
2020-04-02 12:10:00,114.0,114.42,113.75,114.37,18195.0,109.2768,109.6794,109.0372,109.6315,18195.0
2020-04-02 12:15:00,114.19,114.75,114.03,114.57,13955.0,109.459,109.9958,109.3056,109.8232,13955.0
2020-04-02 12:20:00,114.56,114.66,114.16,114.17,11607.0,109.8136,109.9095,109.4302,109.4398,11607.0
2020-04-02 12:25:00,114.26,114.63,114.21,114.27,8356.0,109.5261,109.8807,109.4781,109.5357,8356.0
2020-04-02 12:30:00,114.4,114.45,114.23,114.26,4746.0,109.6603,109.7082,109.4973,109.5261,4746.0
2020-04-02 12:35:00,114.26,114.5,114.13,114.33,38986.0,109.5261,109.7561,109.4015,109.5932,38986.0
2020-04-02 12:40:00,114.22,114.62,114.15,114.47,10086.0,109.4877,109.8712,109.4206,109.7274,10086.0
2020-04-02 12:45:00,114.55,114.76,114.42,114.68,4399.0,109.8041,110.0054,109.6794,109.9287,4399.0
2020-04-02 12:50:00,114.73,115.23,114.64,115.02,7213.0,109.9766,110.4559,109.8903,110.2546,7213.0
2020-04-02 12:55:00,115.04,115.05,114.75,114.91,8957.0,110.2738,110.2833,109.9958,110.1491,8957.0
2020-04-02 13:00:00,114.95,115.39,114.95,115.12,6715.0,110.1875,110.6093,110.1875,110.3504,6715.0
2020-04-02 13:05:00,115.06,115.1,114.79,114.94,7798.0,110.2929,110.3313,110.0341,110.1779,7798.0
2020-04-02 13:10:00,114.98,114.99,114.65,114.82,8050.0,110.2162,110.2258,109.8999,110.0629,8050.0
2020-04-02 13:15:00,114.72,114.9,114.44,114.44,33345.0,109.967,110.1396,109.6986,109.6986,33345.0
2020-04-02 13:20:00,114.41,114.75,114.32,114.75,5415.0,109.6699,109.9958,109.5836,109.9958,5415.0
2020-04-02 13:25:00,114.7,114.7,114.22,114.22,6918.0,109.9478,109.9478,109.4877,109.4877,6918.0
2020-04-02 13:30:00,114.16,114.34,113.97,114.15,31959.0,109.4302,109.6028,109.2481,109.4206,31959.0
2020-04-02 13:35:00,114.23,114.25,113.08,113.57,14802.0,109.4973,109.5165,108.395,108.8647,14802.0
2020-04-02 13:40:00,113.51,113.97,113.4,113.96,6764.0,108.8071,109.2481,108.7017,109.2385,6764.0
2020-04-02 13:45:00,113.92,114.04,113.57,113.89,9301.0,109.2002,109.3152,108.8647,109.1714,9301.0
2020-04-02 13:50:00,113.95,114.05,113.78,113.84,7997.0,109.2289,109.3248,109.066,109.1235,7997.0
2020-04-02 13:55:00,113.78,113.86,113.44,113.54,12917.0,109.066,109.1426,108.74,108.8359,12917.0
2020-04-02 14:00:00,113.46,113.56,112.83,112.96,12176.0,108.7592,108.8551,108.1553,108.2799,12176.0
2020-04-02 14:05:00,113.13,113.13,112.73,112.73,8537.0,108.4429,108.4429,108.0595,108.0595,8537.0
2020-04-02 14:10:00,112.77,113.27,112.69,113.18,9664.0,108.0978,108.5771,108.0211,108.4908,9664.0
2020-04-02 14:15:00,113.13,113.13,111.72,111.75,30345.0,108.4429,108.4429,107.0913,107.1201,30345.0
2020-04-02 14:20:00,111.7,111.98,111.25,111.5,37178.0,107.0721,107.3405,106.6408,106.8804,37178.0
2020-04-02 14:25:00,111.61,112.64,111.52,112.55,27834.0,106.9859,107.9732,106.8996,107.8869,27834.0
2020-04-02 14:30:00,112.43,112.63,112.11,112.39,26400.0,107.7719,107.9636,107.4651,107.7335,26400.0
2020-04-02 14:35:00,112.43,112.57,112.22,112.48,17846.0,107.7719,107.9061,107.5706,107.8198,17846.0
2020-04-02 14:40:00,112.45,112.46,111.95,111.96,15260.0,107.7911,107.8006,107.3118,107.3214,15260.0
2020-04-02 14:45:00,111.96,112.28,111.84,112.03,16897.0,107.3214,107.6281,107.2063,107.3885,16897.0
2020-04-02 14:50:00,112.03,112.54,111.81,112.38,22275.0,107.3885,107.8773,107.1776,107.724,22275.0
2020-04-02 14:55:00,112.27,112.57,112.14,112.45,27200.0,107.6185,107.9061,107.4939,107.7911,27200.0
2020-04-02 15:00:00,112.5,113.29,112.5,113.07,19573.0,107.839,108.5963,107.839,108.3854,19573.0
2020-04-02 15:05:00,113.03,113.42,112.69,113.42,15084.0,108.347,108.7209,108.0211,108.7209,15084.0
2020-04-02 15:10:00,113.42,113.58,113.2,113.54,22520.0,108.7209,108.8742,108.51,108.8359,22520.0
2020-04-02 15:15:00,113.6,114.22,113.52,114.17,37365.0,108.8934,109.4877,108.8167,109.4398,37365.0
2020-04-02 15:20:00,114.06,114.59,114.02,114.59,22506.0,109.3344,109.8424,109.296,109.8424,22506.0
2020-04-02 15:25:00,114.55,114.66,114.22,114.49,18417.0,109.8041,109.9095,109.4877,109.7465,18417.0
2020-04-02 15:30:00,114.63,114.81,114.07,114.35,14564.0,109.8807,110.0533,109.3439,109.6123,14564.0
2020-04-02 15:35:00,114.36,114.65,114.12,114.42,26857.0,109.6219,109.8999,109.3919,109.6794,26857.0
2020-04-02 15:40:00,114.47,115.05,114.37,114.97,28307.0,109.7274,110.2833,109.6315,110.2067,28307.0
2020-04-02 15:45:00,114.99,115.16,114.58,115.0,29639.0,110.2258,110.3888,109.8328,110.2354,29639.0
2020-04-02 15:50:00,115.21,116.26,115.16,115.78,66909.0,110.4367,111.4432,110.3888,110.9831,66909.0
2020-04-02 15:55:00,115.74,116.3,115.53,115.95,107832.0,110.9448,111.4816,110.7435,111.1461,107832.0
2020-04-03 09:30:00,115.08,116.66,115.03,115.91,44208.0,110.3121,111.8266,110.2642,111.1077,44208.0
2020-04-03 09:35:00,116.07,116.07,115.6,116.04,11686.0,111.2611,111.2611,110.8106,111.2323,11686.0
2020-04-03 09:40:00,116.18,116.94,116.1,116.59,8755.0,111.3665,112.095,111.2898,111.7595,8755.0
2020-04-03 09:45:00,116.76,116.86,116.27,116.42,24128.0,111.9225,112.0183,111.4528,111.5966,24128.0
2020-04-03 09:50:00,116.62,116.62,115.31,115.52,7690.0,111.7883,111.7883,110.5326,110.7339,7690.0
2020-04-03 09:55:00,115.67,116.26,115.52,116.14,5728.0,110.8777,111.4432,110.7339,111.3282,5728.0
2020-04-03 10:00:00,116.2,116.53,115.94,116.03,7589.0,111.3857,111.702,111.1365,111.2227,7589.0
2020-04-03 10:05:00,116.04,116.64,116.03,116.62,5847.0,111.2323,111.8075,111.2227,111.7883,5847.0
2020-04-03 10:10:00,116.57,116.87,116.51,116.69,10182.0,111.7404,112.0279,111.6829,111.8554,10182.0
2020-04-03 10:15:00,116.61,117.0,116.61,116.61,4807.0,111.7787,112.1525,111.7787,111.7787,4807.0
2020-04-03 10:20:00,116.66,117.09,116.66,116.89,18622.0,111.8266,112.2388,111.8266,112.0471,18622.0
2020-04-03 10:25:00,116.93,116.94,116.65,116.77,11053.0,112.0854,112.095,111.817,111.9321,11053.0
2020-04-03 10:30:00,116.84,117.13,116.83,117.04,17224.0,111.9992,112.2772,111.9896,112.1909,17224.0
2020-04-03 10:35:00,117.06,117.08,116.78,117.06,18385.0,112.2101,112.2292,111.9417,112.2101,18385.0
2020-04-03 10:40:00,117.1,117.23,116.9,117.18,15148.0,112.2484,112.373,112.0567,112.3251,15148.0
2020-04-03 10:45:00,117.2,117.2,116.73,116.76,16456.0,112.3443,112.3443,111.8937,111.9225,16456.0
2020-04-03 10:50:00,116.83,116.99,116.5,116.61,17799.0,111.9896,112.143,111.6733,111.7787,17799.0
2020-04-03 10:55:00,116.65,116.86,116.38,116.75,12821.0,111.817,112.0183,111.5582,111.9129,12821.0
2020-04-03 11:00:00,116.8,116.89,116.53,116.53,6115.0,111.9608,112.0471,111.702,111.702,6115.0
2020-04-03 11:05:00,116.45,116.54,115.8,115.88,54938.0,111.6253,111.7116,111.0023,111.079,54938.0
2020-04-03 11:10:00,115.92,116.0,115.59,115.59,11304.0,111.1173,111.194,110.801,110.801,11304.0
2020-04-03 11:15:00,115.46,115.57,115.1,115.41,6018.0,110.6764,110.7818,110.3313,110.6284,6018.0
2020-04-03 11:20:00,115.44,115.52,114.73,114.73,8028.0,110.6572,110.7339,109.9766,109.9766,8028.0
2020-04-03 11:25:00,114.77,115.06,114.66,115.02,5295.0,110.0149,110.2929,109.9095,110.2546,5295.0
2020-04-03 11:30:00,114.93,115.11,114.76,115.11,5890.0,110.1683,110.3409,110.0054,110.3409,5890.0
2020-04-03 11:35:00,115.04,115.28,114.92,115.2,6123.0,110.2738,110.5038,110.1587,110.4271,6123.0
2020-04-03 11:40:00,115.09,115.1,114.49,114.59,5277.0,110.3217,110.3313,109.7465,109.8424,5277.0
2020-04-03 11:45:00,114.51,114.69,114.31,114.48,8640.0,109.7657,109.9383,109.574,109.737,8640.0
2020-04-03 11:50:00,114.52,114.78,114.33,114.62,9776.0,109.7753,110.0245,109.5932,109.8712,9776.0
2020-04-03 11:55:00,114.6,114.76,114.6,114.75,3194.0,109.852,110.0054,109.852,109.9958,3194.0
2020-04-03 12:00:00,114.81,114.98,114.52,114.76,3688.0,110.0533,110.2162,109.7753,110.0054,3688.0
2020-04-03 12:05:00,114.74,114.74,114.16,114.16,2443.0,109.9862,109.9862,109.4302,109.4302,2443.0
2020-04-03 12:10:00,114.24,114.49,114.21,114.38,4479.0,109.5069,109.7465,109.4781,109.6411,4479.0
2020-04-03 12:15:00,114.27,114.51,114.19,114.27,9967.0,109.5357,109.7657,109.459,109.5357,9967.0
2020-04-03 12:20:00,114.26,114.76,114.23,114.66,11125.0,109.5261,110.0054,109.4973,109.9095,11125.0
2020-04-03 12:25:00,114.69,114.89,114.53,114.77,7130.0,109.9383,110.13,109.7849,110.0149,7130.0
2020-04-03 12:30:00,114.83,114.95,114.71,114.71,24576.0,110.0725,110.1875,109.9574,109.9574,24576.0
2020-04-03 12:35:00,114.71,114.95,114.68,114.88,5770.0,109.9574,110.1875,109.9287,110.1204,5770.0
2020-04-03 12:40:00,114.91,115.27,114.85,115.14,10830.0,110.1491,110.4942,110.0916,110.3696,10830.0
2020-04-03 12:45:00,115.09,115.16,114.9,115.05,14923.0,110.3217,110.3888,110.1396,110.2833,14923.0
2020-04-03 12:50:00,115.04,115.52,114.94,115.34,9191.0,110.2738,110.7339,110.1779,110.5613,9191.0
2020-04-03 12:55:00,115.38,115.56,115.34,115.38,9999.0,110.5997,110.7722,110.5613,110.5997,9999.0
2020-04-03 13:00:00,115.38,115.4,115.08,115.09,6152.0,110.5997,110.6188,110.3121,110.3217,6152.0
2020-04-03 13:05:00,115.14,115.19,114.94,115.04,4293.0,110.3696,110.4175,110.1779,110.2738,4293.0
2020-04-03 13:10:00,115.09,115.09,114.73,114.77,7263.0,110.3217,110.3217,109.9766,110.0149,7263.0
2020-04-03 13:15:00,114.75,115.02,114.75,115.02,5175.0,109.9958,110.2546,109.9958,110.2546,5175.0
2020-04-03 13:20:00,114.97,115.02,114.85,114.92,7578.0,110.2067,110.2546,110.0916,110.1587,7578.0
2020-04-03 13:25:00,114.92,114.95,114.21,114.22,10621.0,110.1587,110.1875,109.4781,109.4877,10621.0
2020-04-03 13:30:00,114.22,114.22,113.84,113.89,3719.0,109.4877,109.4877,109.1235,109.1714,3719.0
2020-04-03 13:35:00,113.92,114.19,113.88,114.01,3780.0,109.2002,109.459,109.1618,109.2864,3780.0
2020-04-03 13:40:00,114.01,114.01,113.76,113.84,5967.0,109.2864,109.2864,109.0468,109.1235,5967.0
2020-04-03 13:45:00,113.89,114.32,113.86,114.22,9871.0,109.1714,109.5836,109.1426,109.4877,9871.0
2020-04-03 13:50:00,114.25,114.38,114.23,114.3,6046.0,109.5165,109.6411,109.4973,109.5644,6046.0
2020-04-03 13:55:00,114.25,114.33,114.13,114.21,9780.0,109.5165,109.5932,109.4015,109.4781,9780.0
2020-04-03 14:00:00,114.21,114.42,114.16,114.37,11344.0,109.4781,109.6794,109.4302,109.6315,11344.0
2020-04-03 14:05:00,114.3,114.33,114.13,114.23,9556.0,109.5644,109.5932,109.4015,109.4973,9556.0
2020-04-03 14:10:00,114.24,114.24,113.92,113.95,7982.0,109.5069,109.5069,109.2002,109.2289,7982.0
2020-04-03 14:15:00,113.96,113.97,113.72,113.91,7293.0,109.2385,109.2481,109.0084,109.1906,7293.0
2020-04-03 14:20:00,113.95,114.2,113.95,114.13,7136.0,109.2289,109.4686,109.2289,109.4015,7136.0
2020-04-03 14:25:00,114.11,114.35,114.02,114.35,12468.0,109.3823,109.6123,109.296,109.6123,12468.0
2020-04-03 14:30:00,114.31,114.4,114.2,114.29,10428.0,109.574,109.6603,109.4686,109.5548,10428.0
2020-04-03 14:35:00,114.3,114.39,114.14,114.29,5516.0,109.5644,109.6507,109.411,109.5548,5516.0
2020-04-03 14:40:00,114.36,114.4,113.94,114.08,8382.0,109.6219,109.6603,109.2193,109.3535,8382.0
2020-04-03 14:45:00,114.16,114.3,113.87,114.02,12502.0,109.4302,109.5644,109.1522,109.296,12502.0
2020-04-03 14:50:00,114.04,114.7,114.04,114.59,8938.0,109.3152,109.9478,109.3152,109.8424,8938.0
2020-04-03 14:55:00,114.55,114.82,114.5,114.68,11019.0,109.8041,110.0629,109.7561,109.9287,11019.0
2020-04-03 15:00:00,114.71,114.86,114.01,114.09,14426.0,109.9574,110.1012,109.2864,109.3631,14426.0
2020-04-03 15:05:00,114.1,114.16,113.92,114.11,8441.0,109.3727,109.4302,109.2002,109.3823,8441.0
2020-04-03 15:10:00,114.11,114.3,113.99,114.19,10217.0,109.3823,109.5644,109.2673,109.459,10217.0
2020-04-03 15:15:00,114.09,114.56,114.09,114.42,11614.0,109.3631,109.8136,109.3631,109.6794,11614.0
2020-04-03 15:20:00,114.42,114.5,114.1,114.25,9955.0,109.6794,109.7561,109.3727,109.5165,9955.0
2020-04-03 15:25:00,114.25,114.53,114.13,114.5,10264.0,109.5165,109.7849,109.4015,109.7561,10264.0
2020-04-03 15:30:00,114.48,114.72,114.21,114.24,19590.0,109.737,109.967,109.4781,109.5069,19590.0
2020-04-03 15:35:00,114.23,114.68,114.19,114.23,22193.0,109.4973,109.9287,109.459,109.4973,22193.0
2020-04-03 15:40:00,114.23,114.32,114.0,114.05,14300.0,109.4973,109.5836,109.2768,109.3248,14300.0
2020-04-03 15:45:00,114.03,114.52,113.91,114.3,35758.0,109.3056,109.7753,109.1906,109.5644,35758.0
2020-04-03 15:50:00,114.35,115.27,114.35,115.06,62003.0,109.6123,110.4942,109.6123,110.2929,62003.0
2020-04-03 15:55:00,115.09,115.12,114.19,114.62,81816.0,110.3217,110.3504,109.459,109.8712,81816.0
2020-04-06 09:30:00,119.58,120.0,117.9,119.18,50872.0,114.6257,115.0283,113.0153,114.2422,50872.0
2020-04-06 09:35:00,119.67,119.99,119.08,119.76,21167.0,114.7119,115.0187,114.1464,114.7982,21167.0
2020-04-06 09:40:00,119.94,120.96,119.94,120.29,29614.0,114.9707,115.9485,114.9707,115.3062,29614.0
2020-04-06 09:45:00,120.3,122.39,120.29,122.39,29071.0,115.3158,117.3192,115.3062,117.3192,29071.0
2020-04-06 09:50:00,122.32,123.57,122.24,123.31,35986.0,117.2521,118.4503,117.1754,118.2011,35986.0
2020-04-06 09:55:00,123.46,123.63,122.77,123.63,29421.0,118.3449,118.5079,117.6835,118.5079,29421.0
2020-04-06 10:00:00,123.99,124.08,123.17,123.71,45386.0,118.8529,118.9392,118.0669,118.5845,45386.0
2020-04-06 10:05:00,123.81,123.9,122.93,123.12,38465.0,118.6804,118.7667,117.8369,118.019,38465.0
2020-04-06 10:10:00,123.02,123.02,122.13,122.13,26839.0,117.9231,117.9231,117.07,117.07,26839.0
2020-04-06 10:15:00,122.22,122.5,122.13,122.38,26509.0,117.1563,117.4247,117.07,117.3096,26509.0
2020-04-06 10:20:00,122.37,122.64,122.04,122.34,21394.0,117.3001,117.5589,116.9837,117.2713,21394.0
2020-04-06 10:25:00,122.36,122.37,122.03,122.19,20171.0,117.2905,117.3001,116.9741,117.1275,20171.0
2020-04-06 10:30:00,122.24,122.24,121.84,122.17,15405.0,117.1754,117.1754,116.792,117.1083,15405.0
2020-04-06 10:35:00,122.24,123.41,122.24,123.41,14657.0,117.1754,118.297,117.1754,118.297,14657.0
2020-04-06 10:40:00,123.43,123.9,123.22,123.85,31600.0,118.3161,118.7667,118.1148,118.7187,31600.0
2020-04-06 10:45:00,123.9,123.96,122.77,122.81,21743.0,118.7667,118.8242,117.6835,117.7218,21743.0
2020-04-06 10:50:00,122.73,123.08,122.6,122.64,19465.0,117.6451,117.9806,117.5205,117.5589,19465.0
2020-04-06 10:55:00,122.62,122.71,122.21,122.41,22257.0,117.5397,117.626,117.1467,117.3384,22257.0
2020-04-06 11:00:00,122.48,123.34,122.48,123.34,11901.0,117.4055,118.2299,117.4055,118.2299,11901.0
2020-04-06 11:05:00,123.47,123.68,123.3,123.55,20310.0,118.3545,118.5558,118.1915,118.4312,20310.0
2020-04-06 11:10:00,123.53,123.53,123.06,123.19,14955.0,118.412,118.412,117.9615,118.0861,14955.0
2020-04-06 11:15:00,123.22,123.28,123.05,123.12,9311.0,118.1148,118.1724,117.9519,118.019,9311.0
2020-04-06 11:20:00,123.04,123.26,122.98,123.26,9911.0,117.9423,118.1532,117.8848,118.1532,9911.0
2020-04-06 11:25:00,123.27,123.7,123.27,123.66,22272.0,118.1628,118.575,118.1628,118.5366,22272.0
2020-04-06 11:30:00,123.64,123.75,123.24,123.24,14319.0,118.5174,118.6229,118.134,118.134,14319.0
2020-04-06 11:35:00,123.27,123.28,122.81,123.12,10885.0,118.1628,118.1724,117.7218,118.019,10885.0
2020-04-06 11:40:00,123.21,123.77,123.21,123.46,6520.0,118.1053,118.6421,118.1053,118.3449,6520.0
2020-04-06 11:45:00,123.47,123.79,123.34,123.34,14739.0,118.3545,118.6612,118.2299,118.2299,14739.0
2020-04-06 11:50:00,123.33,123.33,122.8,122.96,21920.0,118.2203,118.2203,117.7122,117.8656,21920.0
2020-04-06 11:55:00,123.0,123.03,122.56,122.63,13568.0,117.904,117.9327,117.4822,117.5493,13568.0
2020-04-06 12:00:00,122.57,123.26,122.54,123.09,25801.0,117.4918,118.1532,117.463,117.9902,25801.0
2020-04-06 12:05:00,123.12,123.33,123.0,123.31,16031.0,118.019,118.2203,117.904,118.2011,16031.0
2020-04-06 12:10:00,123.31,123.86,123.21,123.8,18884.0,118.2011,118.7283,118.1053,118.6708,18884.0
2020-04-06 12:15:00,123.77,124.16,123.7,124.06,16004.0,118.6421,119.0159,118.575,118.92,16004.0
2020-04-06 12:20:00,124.08,124.67,124.02,124.6,26524.0,118.9392,119.5048,118.8817,119.4377,26524.0
2020-04-06 12:25:00,124.56,124.7,124.34,124.4,18963.0,119.3993,119.5335,119.1884,119.246,18963.0
2020-04-06 12:30:00,124.41,124.97,124.34,124.78,19718.0,119.2555,119.7923,119.1884,119.6102,19718.0
2020-04-06 12:35:00,124.74,124.81,124.57,124.8,16087.0,119.5719,119.639,119.4089,119.6294,16087.0
2020-04-06 12:40:00,124.78,124.8,124.41,124.48,22394.0,119.6102,119.6294,119.2555,119.3226,22394.0
2020-04-06 12:45:00,124.48,124.94,124.44,124.81,11661.0,119.3226,119.7636,119.2843,119.639,11661.0
2020-04-06 12:50:00,124.8,125.31,124.64,124.98,34286.0,119.6294,120.1183,119.476,119.8019,34286.0
2020-04-06 12:55:00,125.05,125.46,124.99,125.46,27505.0,119.869,120.262,119.8115,120.262,27505.0
2020-04-06 13:00:00,125.44,125.74,125.35,125.44,34255.0,120.2429,120.5304,120.1566,120.2429,34255.0
2020-04-06 13:05:00,125.39,125.6,125.19,125.56,16254.0,120.1949,120.3962,120.0032,120.3579,16254.0
2020-04-06 13:10:00,125.52,126.0,125.52,125.55,38725.0,120.3196,120.7797,120.3196,120.3483,38725.0
2020-04-06 13:15:00,125.5,125.5,125.14,125.24,28768.0,120.3004,120.3004,119.9553,120.0512,28768.0
2020-04-06 13:20:00,125.24,125.36,125.02,125.36,22745.0,120.0512,120.1662,119.8403,120.1662,22745.0
2020-04-06 13:25:00,125.31,125.47,124.95,124.96,24445.0,120.1183,120.2716,119.7732,119.7828,24445.0
2020-04-06 13:30:00,124.94,125.01,124.26,124.37,13848.0,119.7636,119.8307,119.1118,119.2172,13848.0
2020-04-06 13:35:00,124.37,124.73,124.37,124.7,13173.0,119.2172,119.5623,119.2172,119.5335,13173.0
2020-04-06 13:40:00,124.72,125.03,124.72,124.93,24893.0,119.5527,119.8499,119.5527,119.754,24893.0
2020-04-06 13:45:00,124.99,125.1,124.88,125.1,12712.0,119.8115,119.917,119.7061,119.917,12712.0
2020-04-06 13:50:00,125.07,125.22,124.91,124.94,13812.0,119.8882,120.032,119.7348,119.7636,13812.0
2020-04-06 13:55:00,124.92,125.51,124.92,125.51,26718.0,119.7444,120.31,119.7444,120.31,26718.0
2020-04-06 14:00:00,125.47,125.52,125.23,125.25,12513.0,120.2716,120.3196,120.0416,120.0607,12513.0
2020-04-06 14:05:00,125.21,125.66,125.2,125.56,12793.0,120.0224,120.4538,120.0128,120.3579,12793.0
2020-04-06 14:10:00,125.53,125.59,124.79,124.81,19219.0,120.3291,120.3867,119.6198,119.639,19219.0
2020-04-06 14:15:00,124.8,125.13,124.8,125.02,15343.0,119.6294,119.9457,119.6294,119.8403,15343.0
2020-04-06 14:20:00,124.98,125.23,124.88,125.23,28126.0,119.8019,120.0416,119.7061,120.0416,28126.0
2020-04-06 14:25:00,125.23,125.45,125.11,125.22,19555.0,120.0416,120.2525,119.9265,120.032,19555.0
2020-04-06 14:30:00,125.23,125.59,125.15,125.37,40605.0,120.0416,120.3867,119.9649,120.1758,40605.0
2020-04-06 14:35:00,125.37,125.46,124.73,124.73,13037.0,120.1758,120.262,119.5623,119.5623,13037.0
2020-04-06 14:40:00,124.81,124.96,124.61,124.93,14854.0,119.639,119.7828,119.4473,119.754,14854.0
2020-04-06 14:45:00,124.94,125.47,124.89,125.47,28684.0,119.7636,120.2716,119.7157,120.2716,28684.0
2020-04-06 14:50:00,125.41,125.47,125.34,125.44,21187.0,120.2141,120.2716,120.147,120.2429,21187.0
2020-04-06 14:55:00,125.4,125.85,125.38,125.85,16126.0,120.2045,120.6359,120.1854,120.6359,16126.0
2020-04-06 15:00:00,125.78,126.06,125.78,125.95,29773.0,120.5688,120.8372,120.5688,120.7317,29773.0
2020-04-06 15:05:00,125.96,126.25,125.87,126.07,25913.0,120.7413,121.0193,120.6551,120.8468,25913.0
2020-04-06 15:10:00,126.02,126.23,125.39,125.39,17345.0,120.7988,121.0001,120.1949,120.1949,17345.0
2020-04-06 15:15:00,125.46,125.51,124.77,124.91,17476.0,120.262,120.31,119.6006,119.7348,17476.0
2020-04-06 15:20:00,124.87,125.17,124.8,124.95,41922.0,119.6965,119.9841,119.6294,119.7732,41922.0
2020-04-06 15:25:00,124.97,125.27,124.75,125.23,29978.0,119.7923,120.0799,119.5815,120.0416,29978.0
2020-04-06 15:30:00,125.22,125.54,125.08,125.42,32953.0,120.032,120.3387,119.8978,120.2237,32953.0
2020-04-06 15:35:00,125.45,125.46,125.16,125.41,39964.0,120.2525,120.262,119.9745,120.2141,39964.0
2020-04-06 15:40:00,125.43,125.62,125.32,125.59,43561.0,120.2333,120.4154,120.1278,120.3867,43561.0
2020-04-06 15:45:00,125.59,125.7,125.09,125.58,48869.0,120.3867,120.4921,119.9074,120.3771,48869.0
2020-04-06 15:50:00,125.59,127.02,125.53,127.02,127571.0,120.3867,121.7574,120.3291,121.7574,127571.0
2020-04-06 15:55:00,127.17,127.46,126.44,126.74,242834.0,121.9012,122.1792,121.2014,121.489,242834.0
2020-04-07 09:30:00,129.02,130.81,128.86,130.55,115952.0,123.6745,125.3904,123.5212,125.1412,115952.0
2020-04-07 09:35:00,130.72,130.88,129.67,129.84,34926.0,125.3041,125.4575,124.2976,124.4606,34926.0
2020-04-07 09:40:00,129.76,129.9,129.32,129.39,42188.0,124.3839,124.5181,123.9621,124.0292,42188.0
2020-04-07 09:45:00,129.47,129.69,128.42,128.5,54482.0,124.1059,124.3168,123.0994,123.1761,54482.0
2020-04-07 09:50:00,128.32,129.55,128.32,129.45,56718.0,123.0035,124.1826,123.0035,124.0867,56718.0
2020-04-07 09:55:00,129.53,129.88,129.26,129.71,47012.0,124.1634,124.4989,123.9046,124.336,47012.0
2020-04-07 10:00:00,129.75,130.2,129.64,129.84,39350.0,124.3743,124.8057,124.2689,124.4606,39350.0
2020-04-07 10:05:00,129.94,129.94,129.2,129.2,37113.0,124.5564,124.5564,123.8471,123.8471,37113.0
2020-04-07 10:10:00,129.25,129.25,128.57,128.82,36358.0,123.895,123.895,123.2432,123.4828,36358.0
2020-04-07 10:15:00,128.84,129.23,128.37,129.23,37087.0,123.502,123.8758,123.0515,123.8758,37087.0
2020-04-07 10:20:00,129.25,129.72,128.21,128.22,75276.0,123.895,124.3455,122.8981,122.9077,75276.0
2020-04-07 10:25:00,128.24,129.15,128.11,128.68,23038.0,122.9269,123.7992,122.8022,123.3486,23038.0
2020-04-07 10:30:00,128.73,129.51,128.71,129.34,14657.0,123.3966,124.1442,123.3774,123.9813,14657.0
2020-04-07 10:35:00,129.29,129.29,128.93,129.12,19184.0,123.9334,123.9334,123.5883,123.7704,19184.0
2020-04-07 10:40:00,129.1,129.58,128.91,129.31,17695.0,123.7512,124.2113,123.5691,123.9525,17695.0
2020-04-07 10:45:00,129.37,129.84,129.13,129.15,31870.0,124.01,124.4606,123.78,123.7992,31870.0
2020-04-07 10:50:00,129.05,129.24,128.84,129.0,21609.0,123.7033,123.8854,123.502,123.6554,21609.0
2020-04-07 10:55:00,129.0,129.48,128.61,128.65,33895.0,123.6554,124.1155,123.2815,123.3199,33895.0
2020-04-07 11:00:00,128.69,128.87,127.86,128.22,38392.0,123.3582,123.5308,122.5626,122.9077,38392.0
2020-04-07 11:05:00,128.16,128.87,128.08,128.72,22338.0,122.8502,123.5308,122.7735,123.387,22338.0
2020-04-07 11:10:00,128.81,129.44,128.81,129.32,17777.0,123.4732,124.0771,123.4732,123.9621,17777.0
2020-04-07 11:15:00,129.38,130.25,129.38,130.09,18661.0,124.0196,124.8536,124.0196,124.7002,18661.0
2020-04-07 11:20:00,130.15,130.7,130.14,130.28,21078.0,124.7577,125.2849,124.7481,124.8823,21078.0
2020-04-07 11:25:00,130.18,130.28,129.78,130.18,56286.0,124.7865,124.8823,124.4031,124.7865,56286.0
2020-04-07 11:30:00,130.19,130.64,130.1,130.16,11996.0,124.7961,125.2274,124.7098,124.7673,11996.0
2020-04-07 11:35:00,130.05,130.25,129.74,129.91,14313.0,124.6619,124.8536,124.3647,124.5277,14313.0
2020-04-07 11:40:00,129.92,130.0,129.77,129.96,11506.0,124.5373,124.6139,124.3935,124.5756,11506.0
2020-04-07 11:45:00,129.9,130.06,129.07,129.07,20364.0,124.5181,124.6715,123.7225,123.7225,20364.0
2020-04-07 11:50:00,129.04,129.04,127.96,128.4,47470.0,123.6937,123.6937,122.6585,123.0802,47470.0
2020-04-07 11:55:00,128.36,128.52,127.82,128.04,49506.0,123.0419,123.1953,122.5243,122.7351,49506.0
2020-04-07 12:00:00,127.97,128.11,127.49,127.97,23841.0,122.668,122.8022,122.2079,122.668,23841.0
2020-04-07 12:05:00,127.97,128.28,127.81,128.27,52053.0,122.668,122.9652,122.5147,122.9556,52053.0
2020-04-07 12:10:00,128.26,128.32,127.94,128.03,19961.0,122.946,123.0035,122.6393,122.7256,19961.0
2020-04-07 12:15:00,128.05,129.16,127.96,128.93,65687.0,122.7447,123.8087,122.6585,123.5883,65687.0
2020-04-07 12:20:00,128.97,128.97,128.07,128.13,20943.0,123.6266,123.6266,122.7639,122.8214,20943.0
2020-04-07 12:25:00,128.11,128.29,127.8,128.0,29215.0,122.8022,122.9748,122.5051,122.6968,29215.0
2020-04-07 12:30:00,128.0,128.32,127.97,128.11,22337.0,122.6968,123.0035,122.668,122.8022,22337.0
2020-04-07 12:35:00,128.13,128.28,127.94,128.15,16400.0,122.8214,122.9652,122.6393,122.8406,16400.0
2020-04-07 12:40:00,128.13,128.48,127.98,128.34,30908.0,122.8214,123.1569,122.6776,123.0227,30908.0
2020-04-07 12:45:00,128.38,128.39,128.17,128.19,54797.0,123.0611,123.0706,122.8598,122.8789,54797.0
2020-04-07 12:50:00,128.21,128.22,127.64,127.7,27777.0,122.8981,122.9077,122.3517,122.4092,27777.0
2020-04-07 12:55:00,127.67,127.83,127.33,127.33,35089.0,122.3805,122.5338,122.0546,122.0546,35089.0
2020-04-07 13:00:00,127.33,127.38,126.86,126.94,43833.0,122.0546,122.1025,121.604,121.6807,43833.0
2020-04-07 13:05:00,126.9,127.11,126.82,126.82,19100.0,121.6424,121.8437,121.5657,121.5657,19100.0
2020-04-07 13:10:00,126.89,127.63,126.69,127.63,32761.0,121.6328,122.3421,121.4411,122.3421,32761.0
2020-04-07 13:15:00,127.58,127.82,127.27,127.82,17814.0,122.2942,122.5243,121.9971,122.5243,17814.0
2020-04-07 13:20:00,127.82,128.48,127.82,128.04,24014.0,122.5243,123.1569,122.5243,122.7351,24014.0
2020-04-07 13:25:00,128.08,128.68,128.06,128.24,37206.0,122.7735,123.3486,122.7543,122.9269,37206.0
2020-04-07 13:30:00,128.27,128.31,127.74,128.07,11841.0,122.9556,122.994,122.4476,122.7639,11841.0
2020-04-07 13:35:00,128.08,128.34,127.93,128.14,18220.0,122.7735,123.0227,122.6297,122.831,18220.0
2020-04-07 13:40:00,128.12,128.77,128.04,128.64,16986.0,122.8118,123.4349,122.7351,123.3103,16986.0
2020-04-07 13:45:00,128.59,129.01,128.59,128.89,7655.0,123.2624,123.665,123.2624,123.5499,7655.0
2020-04-07 13:50:00,128.85,128.85,128.61,128.75,13595.0,123.5116,123.5116,123.2815,123.4157,13595.0
2020-04-07 13:55:00,128.78,128.83,128.63,128.82,16577.0,123.4445,123.4924,123.3007,123.4828,16577.0
2020-04-07 14:00:00,128.8,128.86,128.62,128.66,8957.0,123.4637,123.5212,123.2911,123.3295,8957.0
2020-04-07 14:05:00,128.67,128.67,128.33,128.41,12017.0,123.339,123.339,123.0131,123.0898,12017.0
2020-04-07 14:10:00,128.41,128.64,128.22,128.24,8938.0,123.0898,123.3103,122.9077,122.9269,8938.0
2020-04-07 14:15:00,128.23,128.31,127.81,127.84,11305.0,122.9173,122.994,122.5147,122.5434,11305.0
2020-04-07 14:20:00,127.9,128.43,127.83,128.36,11624.0,122.6009,123.109,122.5338,123.0419,11624.0
2020-04-07 14:25:00,128.44,128.77,128.3,128.31,13258.0,123.1186,123.4349,122.9844,122.994,13258.0
2020-04-07 14:30:00,128.32,128.32,127.9,127.94,6141.0,123.0035,123.0035,122.6009,122.6393,6141.0
2020-04-07 14:35:00,127.91,127.91,127.46,127.61,14075.0,122.6105,122.6105,122.1792,122.323,14075.0
2020-04-07 14:40:00,127.59,127.69,126.89,127.03,12454.0,122.3038,122.3996,121.6328,121.767,12454.0
2020-04-07 14:45:00,127.09,127.35,126.64,126.74,22667.0,121.8245,122.0737,121.3932,121.489,22667.0
2020-04-07 14:50:00,126.74,126.99,126.66,126.89,12949.0,121.489,121.7287,121.4123,121.6328,12949.0
2020-04-07 14:55:00,126.78,127.09,126.55,126.9,14734.0,121.5274,121.8245,121.3069,121.6424,14734.0
2020-04-07 15:00:00,126.88,127.52,126.87,127.43,11828.0,121.6232,122.2367,121.6136,122.1504,11828.0
2020-04-07 15:05:00,127.42,127.71,127.2,127.67,9548.0,122.1408,122.4188,121.93,122.3805,9548.0
2020-04-07 15:10:00,127.68,127.77,127.57,127.63,11431.0,122.3901,122.4763,122.2846,122.3421,11431.0
2020-04-07 15:15:00,127.63,127.65,126.71,126.71,12875.0,122.3421,122.3613,121.4603,121.4603,12875.0
2020-04-07 15:20:00,126.74,126.78,126.02,126.11,15545.0,121.489,121.5274,120.7988,120.8851,15545.0
2020-04-07 15:25:00,126.17,127.16,126.14,126.73,21314.0,120.9426,121.8916,120.9139,121.4794,21314.0
2020-04-07 15:30:00,126.73,126.81,126.15,126.63,13935.0,121.4794,121.5561,120.9235,121.3836,13935.0
2020-04-07 15:35:00,126.6,127.08,126.52,127.0,19323.0,121.3548,121.8149,121.2781,121.7382,19323.0
2020-04-07 15:40:00,126.97,127.46,126.92,127.16,18027.0,121.7095,122.1792,121.6616,121.8916,18027.0
2020-04-07 15:45:00,127.18,128.11,127.12,128.05,27442.0,121.9108,122.8022,121.8533,122.7447,27442.0
2020-04-07 15:50:00,128.31,128.31,126.32,126.65,38507.0,122.994,122.994,121.0864,121.4027,38507.0
2020-04-07 15:55:00,126.71,126.94,126.1,126.17,108681.0,121.4603,121.6807,120.8755,120.9426,108681.0
2020-04-08 09:30:00,126.36,127.16,125.0,125.64,59591.0,121.1248,121.8916,119.8211,120.4346,59591.0
2020-04-08 09:35:00,125.5,125.58,124.28,124.43,36223.0,120.3004,120.3771,119.1309,119.2747,36223.0
2020-04-08 09:40:00,124.47,124.77,123.01,123.01,69872.0,119.3131,119.6006,117.9135,117.9135,69872.0
2020-04-08 09:45:00,123.04,123.44,122.69,122.95,44559.0,117.9423,118.3257,117.6068,117.856,44559.0
2020-04-08 09:50:00,122.8,122.85,122.25,122.4,23219.0,117.7122,117.7602,117.185,117.3288,23219.0
2020-04-08 09:55:00,122.47,122.77,122.3,122.77,34857.0,117.3959,117.6835,117.233,117.6835,34857.0
2020-04-08 10:00:00,122.8,122.95,122.49,122.78,28250.0,117.7122,117.856,117.4151,117.6931,28250.0
2020-04-08 10:05:00,122.84,122.98,122.61,122.83,12105.0,117.7506,117.8848,117.5301,117.741,12105.0
2020-04-08 10:10:00,122.85,124.18,122.85,124.09,20750.0,117.7602,119.0351,117.7602,118.9488,20750.0
2020-04-08 10:15:00,124.09,124.44,123.81,124.44,16199.0,118.9488,119.2843,118.6804,119.2843,16199.0
2020-04-08 10:20:00,124.3,124.38,124.12,124.23,11134.0,119.1501,119.2268,118.9776,119.083,11134.0
2020-04-08 10:25:00,124.24,124.95,124.19,124.81,17373.0,119.0926,119.7732,119.0447,119.639,17373.0
2020-04-08 10:30:00,124.7,125.12,124.7,125.05,7256.0,119.5335,119.9361,119.5335,119.869,7256.0
2020-04-08 10:35:00,125.05,125.09,124.67,125.03,6320.0,119.869,119.9074,119.5048,119.8499,6320.0
2020-04-08 10:40:00,125.09,125.38,124.58,124.62,10636.0,119.9074,120.1854,119.4185,119.4568,10636.0
2020-04-08 10:45:00,124.71,124.79,124.27,124.51,9730.0,119.5431,119.6198,119.1213,119.3514,9730.0
2020-04-08 10:50:00,124.56,124.7,124.33,124.33,11123.0,119.3993,119.5335,119.1789,119.1789,11123.0
2020-04-08 10:55:00,124.41,124.75,124.28,124.75,5156.0,119.2555,119.5815,119.1309,119.5815,5156.0
2020-04-08 11:00:00,124.74,125.01,124.55,124.8,16201.0,119.5719,119.8307,119.3897,119.6294,16201.0
2020-04-08 11:05:00,124.87,125.14,124.7,124.99,5901.0,119.6965,119.9553,119.5335,119.8115,5901.0
2020-04-08 11:10:00,125.1,125.78,124.98,125.54,16651.0,119.917,120.5688,119.8019,120.3387,16651.0
2020-04-08 11:15:00,125.32,125.66,125.02,125.66,13187.0,120.1278,120.4538,119.8403,120.4538,13187.0
2020-04-08 11:20:00,125.87,126.22,125.7,125.87,12460.0,120.6551,120.9906,120.4921,120.6551,12460.0
2020-04-08 11:25:00,125.89,125.94,125.45,125.62,11163.0,120.6742,120.7222,120.2525,120.4154,11163.0
2020-04-08 11:30:00,125.62,125.75,125.4,125.58,7236.0,120.4154,120.54,120.2045,120.3771,7236.0
2020-04-08 11:35:00,125.58,125.66,125.33,125.57,12477.0,120.3771,120.4538,120.1374,120.3675,12477.0
2020-04-08 11:40:00,125.54,125.56,125.4,125.55,13724.0,120.3387,120.3579,120.2045,120.3483,13724.0
2020-04-08 11:45:00,125.53,125.61,125.43,125.52,12720.0,120.3291,120.4058,120.2333,120.3196,12720.0
2020-04-08 11:50:00,125.47,125.68,124.93,125.01,33295.0,120.2716,120.4729,119.754,119.8307,33295.0
2020-04-08 11:55:00,125.01,125.27,124.86,124.89,14374.0,119.8307,120.0799,119.6869,119.7157,14374.0
2020-04-08 12:00:00,124.73,124.92,124.45,124.88,28074.0,119.5623,119.7444,119.2939,119.7061,28074.0
2020-04-08 12:05:00,124.85,124.99,124.5,124.62,12873.0,119.6773,119.8115,119.3418,119.4568,12873.0
2020-04-08 12:10:00,124.61,124.73,124.28,124.39,8464.0,119.4473,119.5623,119.1309,119.2364,8464.0
2020-04-08 12:15:00,124.37,124.95,124.36,124.91,14822.0,119.2172,119.7732,119.2076,119.7348,14822.0
2020-04-08 12:20:00,124.87,124.96,124.75,124.78,8794.0,119.6965,119.7828,119.5815,119.6102,8794.0
2020-04-08 12:25:00,124.79,124.79,124.41,124.44,9803.0,119.6198,119.6198,119.2555,119.2843,9803.0
2020-04-08 12:30:00,124.43,124.73,124.43,124.7,9731.0,119.2747,119.5623,119.2747,119.5335,9731.0
2020-04-08 12:35:00,124.72,125.4,124.48,125.36,15385.0,119.5527,120.2045,119.3226,120.1662,15385.0
2020-04-08 12:40:00,125.39,125.5,125.08,125.17,16090.0,120.1949,120.3004,119.8978,119.9841,16090.0
2020-04-08 12:45:00,125.16,125.23,125.01,125.04,13167.0,119.9745,120.0416,119.8307,119.8594,13167.0
2020-04-08 12:50:00,125.05,125.11,124.68,124.7,16184.0,119.869,119.9265,119.5144,119.5335,16184.0
2020-04-08 12:55:00,124.68,124.7,124.38,124.53,13559.0,119.5144,119.5335,119.2268,119.3706,13559.0
2020-04-08 13:00:00,124.53,125.01,124.45,124.89,19365.0,119.3706,119.8307,119.2939,119.7157,19365.0
2020-04-08 13:05:00,124.87,125.6,124.84,125.42,6498.0,119.6965,120.3962,119.6677,120.2237,6498.0
2020-04-08 13:10:00,125.37,125.48,124.92,125.08,11563.0,120.1758,120.2812,119.7444,119.8978,11563.0
2020-04-08 13:15:00,125.12,125.15,124.91,125.06,12782.0,119.9361,119.9649,119.7348,119.8786,12782.0
2020-04-08 13:20:00,125.06,125.43,125.01,125.43,15319.0,119.8786,120.2333,119.8307,120.2333,15319.0
2020-04-08 13:25:00,125.4,125.41,125.21,125.22,7328.0,120.2045,120.2141,120.0224,120.032,7328.0
2020-04-08 13:30:00,125.19,125.28,125.12,125.2,11731.0,120.0032,120.0895,119.9361,120.0128,11731.0
2020-04-08 13:35:00,125.18,125.21,124.96,125.08,13019.0,119.9936,120.0224,119.7828,119.8978,13019.0
2020-04-08 13:40:00,125.08,125.25,124.81,124.93,8332.0,119.8978,120.0607,119.639,119.754,8332.0
2020-04-08 13:45:00,124.96,125.28,124.95,125.24,12623.0,119.7828,120.0895,119.7732,120.0512,12623.0
2020-04-08 13:50:00,125.27,125.28,125.09,125.18,8177.0,120.0799,120.0895,119.9074,119.9936,8177.0
2020-04-08 13:55:00,125.15,125.29,124.81,125.25,17922.0,119.9649,120.0991,119.639,120.0607,17922.0
2020-04-08 14:00:00,125.26,125.5,125.11,125.47,16372.0,120.0703,120.3004,119.9265,120.2716,16372.0
2020-04-08 14:05:00,125.48,125.83,125.48,125.76,15683.0,120.2812,120.6167,120.2812,120.5496,15683.0
2020-04-08 14:10:00,125.82,126.18,125.82,125.94,20054.0,120.6071,120.9522,120.6071,120.7222,20054.0
2020-04-08 14:15:00,125.98,126.29,125.97,126.15,14623.0,120.7605,121.0577,120.7509,120.9235,14623.0
2020-04-08 14:20:00,126.19,126.87,126.18,126.83,12875.0,120.9618,121.6136,120.9522,121.5753,12875.0
2020-04-08 14:25:00,126.88,126.95,126.69,126.92,11607.0,121.6232,121.6903,121.4411,121.6616,11607.0
2020-04-08 14:30:00,126.94,127.08,126.84,127.01,13728.0,121.6807,121.8149,121.5849,121.7478,13728.0
2020-04-08 14:35:00,126.98,127.32,126.97,127.14,26782.0,121.7191,122.045,121.7095,121.8724,26782.0
2020-04-08 14:40:00,127.13,127.39,127.09,127.2,24819.0,121.8629,122.1121,121.8245,121.93,24819.0
2020-04-08 14:45:00,127.15,127.19,126.62,126.7,26391.0,121.882,121.9204,121.374,121.4507,26391.0
2020-04-08 14:50:00,126.72,127.08,126.71,127.06,63016.0,121.4698,121.8149,121.4603,121.7958,63016.0
2020-04-08 14:55:00,127.05,127.19,126.98,127.13,15872.0,121.7862,121.9204,121.7191,121.8629,15872.0
2020-04-08 15:00:00,127.11,127.37,127.02,127.32,21957.0,121.8437,122.0929,121.7574,122.045,21957.0
2020-04-08 15:05:00,127.34,127.51,127.2,127.48,16476.0,122.0642,122.2271,121.93,122.1983,16476.0
2020-04-08 15:10:00,127.51,127.62,127.25,127.31,22742.0,122.2271,122.3325,121.9779,122.0354,22742.0
2020-04-08 15:15:00,127.27,127.41,127.23,127.29,17555.0,121.9971,122.1313,121.9587,122.0162,17555.0
2020-04-08 15:20:00,127.35,127.5,127.14,127.23,26152.0,122.0737,122.2175,121.8724,121.9587,26152.0
2020-04-08 15:25:00,127.26,127.63,127.2,127.54,26669.0,121.9875,122.3421,121.93,122.2559,26669.0
2020-04-08 15:30:00,127.56,127.82,127.12,127.2,39147.0,122.275,122.5243,121.8533,121.93,39147.0
2020-04-08 15:35:00,127.19,127.22,126.48,126.81,42761.0,121.9204,121.9491,121.2398,121.5561,42761.0
2020-04-08 15:40:00,126.8,126.86,126.22,126.83,43056.0,121.5465,121.604,120.9906,121.5753,43056.0
2020-04-08 15:45:00,126.83,126.89,126.6,126.89,44402.0,121.5753,121.6328,121.3548,121.6328,44402.0
2020-04-08 15:50:00,126.96,127.97,126.91,127.82,64824.0,121.6999,122.668,121.652,122.5243,64824.0
2020-04-08 15:55:00,127.75,127.79,126.96,127.24,105867.0,122.4572,122.4955,121.6999,121.9683,105867.0
2020-04-09 09:30:00,126.55,127.65,126.44,127.39,71318.0,121.3069,122.3613,121.2014,122.1121,71318.0
2020-04-09 09:35:00,127.4,127.95,126.74,127.2,41435.0,122.1217,122.6489,121.489,121.93,41435.0
2020-04-09 09:40:00,127.26,128.09,127.01,128.04,31315.0,121.9875,122.7831,121.7478,122.7351,31315.0
2020-04-09 09:45:00,128.06,128.48,127.93,128.06,11499.0,122.7543,123.1569,122.6297,122.7543,11499.0
2020-04-09 09:50:00,128.06,128.07,127.61,127.77,11161.0,122.7543,122.7639,122.323,122.4763,11161.0
2020-04-09 09:55:00,127.73,128.43,127.7,128.41,15769.0,122.438,123.109,122.4092,123.0898,15769.0
2020-04-09 10:00:00,128.37,128.37,127.59,127.61,13378.0,123.0515,123.0515,122.3038,122.323,13378.0
2020-04-09 10:05:00,127.59,128.03,127.23,127.7,13126.0,122.3038,122.7256,121.9587,122.4092,13126.0
2020-04-09 10:10:00,127.63,128.31,127.62,128.3,9863.0,122.3421,122.994,122.3325,122.9844,9863.0
2020-04-09 10:15:00,128.33,128.45,127.69,127.92,25084.0,123.0131,123.1282,122.3996,122.6201,25084.0
2020-04-09 10:20:00,127.95,128.2,127.49,127.69,25647.0,122.6489,122.8885,122.2079,122.3996,25647.0
2020-04-09 10:25:00,127.73,128.49,127.73,128.27,11662.0,122.438,123.1665,122.438,122.9556,11662.0
2020-04-09 10:30:00,128.37,128.47,128.06,128.24,19755.0,123.0515,123.1473,122.7543,122.9269,19755.0
2020-04-09 10:35:00,128.27,128.66,128.04,128.66,16725.0,122.9556,123.3295,122.7351,123.3295,16725.0
2020-04-09 10:40:00,128.6,129.11,128.55,128.81,11892.0,123.2719,123.7608,123.224,123.4732,11892.0
2020-04-09 10:45:00,128.96,129.58,128.78,129.58,7213.0,123.617,124.2113,123.4445,124.2113,7213.0
2020-04-09 10:50:00,129.44,129.55,128.77,128.89,12026.0,124.0771,124.1826,123.4349,123.5499,12026.0
2020-04-09 10:55:00,128.89,129.39,128.84,129.19,7754.0,123.5499,124.0292,123.502,123.8375,7754.0
2020-04-09 11:00:00,129.08,129.19,128.29,128.29,7731.0,123.7321,123.8375,122.9748,122.9748,7731.0
2020-04-09 11:05:00,128.23,128.69,127.95,128.6,7088.0,122.9173,123.3582,122.6489,123.2719,7088.0
2020-04-09 11:10:00,128.53,128.66,128.39,128.66,4885.0,123.2048,123.3295,123.0706,123.3295,4885.0
2020-04-09 11:15:00,128.73,128.74,128.3,128.3,4333.0,123.3966,123.4061,122.9844,122.9844,4333.0
2020-04-09 11:20:00,128.4,128.72,128.27,128.33,3845.0,123.0802,123.387,122.9556,123.0131,3845.0
2020-04-09 11:25:00,128.3,128.85,128.19,128.81,5256.0,122.9844,123.5116,122.8789,123.4732,5256.0
2020-04-09 11:30:00,128.71,128.85,128.42,128.69,5663.0,123.3774,123.5116,123.0994,123.3582,5663.0
2020-04-09 11:35:00,128.71,129.0,128.42,128.9,6412.0,123.3774,123.6554,123.0994,123.5595,6412.0
2020-04-09 11:40:00,128.81,128.96,128.51,128.81,21383.0,123.4732,123.617,123.1857,123.4732,21383.0
2020-04-09 11:45:00,128.81,128.88,128.51,128.81,10679.0,123.4732,123.5403,123.1857,123.4732,10679.0
2020-04-09 11:50:00,128.78,128.79,128.21,128.35,12344.0,123.4445,123.4541,122.8981,123.0323,12344.0
2020-04-09 11:55:00,128.23,128.28,127.7,127.86,7986.0,122.9173,122.9652,122.4092,122.5626,7986.0
2020-04-09 12:00:00,127.95,128.57,127.91,128.57,7050.0,122.6489,123.2432,122.6105,123.2432,7050.0
2020-04-09 12:05:00,128.55,128.57,128.24,128.25,6687.0,123.224,123.2432,122.9269,122.9364,6687.0
2020-04-09 12:10:00,128.21,128.32,127.93,128.24,6805.0,122.8981,123.0035,122.6297,122.9269,6805.0
2020-04-09 12:15:00,128.24,128.59,128.15,128.44,5931.0,122.9269,123.2624,122.8406,123.1186,5931.0
2020-04-09 12:20:00,128.53,128.7,128.39,128.42,16351.0,123.2048,123.3678,123.0706,123.0994,16351.0
2020-04-09 12:25:00,128.42,128.48,128.13,128.39,6222.0,123.0994,123.1569,122.8214,123.0706,6222.0
2020-04-09 12:30:00,128.44,128.53,128.06,128.28,8296.0,123.1186,123.2048,122.7543,122.9652,8296.0
2020-04-09 12:35:00,128.21,128.53,128.13,128.5,4569.0,122.8981,123.2048,122.8214,123.1761,4569.0
2020-04-09 12:40:00,128.5,128.56,128.27,128.27,11096.0,123.1761,123.2336,122.9556,122.9556,11096.0
2020-04-09 12:45:00,128.3,128.95,128.15,128.66,69969.0,122.9844,123.6074,122.8406,123.3295,69969.0
2020-04-09 12:50:00,128.65,129.29,128.59,129.23,19726.0,123.3199,123.9334,123.2624,123.8758,19726.0
2020-04-09 12:55:00,129.25,129.87,129.13,129.66,20706.0,123.895,124.4893,123.78,124.288,20706.0
2020-04-09 13:00:00,129.8,129.8,129.47,129.68,8645.0,124.4222,124.4222,124.1059,124.3072,8645.0
2020-04-09 13:05:00,129.74,129.74,129.24,129.26,13273.0,124.3647,124.3647,123.8854,123.9046,13273.0
2020-04-09 13:10:00,129.36,129.36,128.95,129.15,6246.0,124.0005,124.0005,123.6074,123.7992,6246.0
2020-04-09 13:15:00,129.12,129.13,128.94,129.0,6386.0,123.7704,123.78,123.5979,123.6554,6386.0
2020-04-09 13:20:00,128.89,128.92,128.78,128.91,19300.0,123.5499,123.5787,123.4445,123.5691,19300.0
2020-04-09 13:25:00,128.93,129.52,128.86,129.52,7624.0,123.5883,124.1538,123.5212,124.1538,7624.0
2020-04-09 13:30:00,129.56,129.65,129.4,129.49,9237.0,124.1922,124.2784,124.0388,124.1251,9237.0
2020-04-09 13:35:00,129.43,129.74,129.26,129.53,14053.0,124.0676,124.3647,123.9046,124.1634,14053.0
2020-04-09 13:40:00,129.55,129.95,129.49,129.87,10477.0,124.1826,124.566,124.1251,124.4893,10477.0
2020-04-09 13:45:00,129.92,130.43,129.84,130.25,18068.0,124.5373,125.0261,124.4606,124.8536,18068.0
2020-04-09 13:50:00,130.2,130.95,130.13,130.5,18640.0,124.8057,125.5246,124.7386,125.0932,18640.0
2020-04-09 13:55:00,130.56,131.15,130.47,130.8,18803.0,125.1507,125.7163,125.0645,125.3808,18803.0
2020-04-09 14:00:00,130.81,131.04,130.67,130.82,25837.0,125.3904,125.6109,125.2562,125.4,25837.0
2020-04-09 14:05:00,130.87,130.87,130.34,130.36,15929.0,125.4479,125.4479,124.9399,124.959,15929.0
2020-04-09 14:10:00,130.4,130.68,130.39,130.53,10145.0,124.9974,125.2658,124.9878,125.122,10145.0
2020-04-09 14:15:00,130.47,130.47,129.51,129.54,12872.0,125.0645,125.0645,124.1442,124.173,12872.0
2020-04-09 14:20:00,129.5,129.79,129.23,129.59,18812.0,124.1347,124.4126,123.8758,124.2209,18812.0
2020-04-09 14:25:00,129.48,129.67,129.48,129.57,6805.0,124.1155,124.2976,124.1155,124.2018,6805.0
2020-04-09 14:30:00,129.56,130.08,129.46,129.78,14779.0,124.1922,124.6906,124.0963,124.4031,14779.0
2020-04-09 14:35:00,129.78,129.87,129.58,129.68,9984.0,124.4031,124.4893,124.2113,124.3072,9984.0
2020-04-09 14:40:00,129.68,129.82,129.13,129.14,15215.0,124.3072,124.4414,123.78,123.7896,15215.0
2020-04-09 14:45:00,129.16,129.19,128.35,128.46,15896.0,123.8087,123.8375,123.0323,123.1377,15896.0
2020-04-09 14:50:00,128.49,128.51,128.18,128.22,15874.0,123.1665,123.1857,122.8693,122.9077,15874.0
2020-04-09 14:55:00,128.23,128.54,128.02,128.5,17526.0,122.9173,123.2144,122.716,123.1761,17526.0
2020-04-09 15:00:00,128.61,128.61,128.31,128.37,20907.0,123.2815,123.2815,122.994,123.0515,20907.0
2020-04-09 15:05:00,128.43,129.09,128.27,128.71,30612.0,123.109,123.7416,122.9556,123.3774,30612.0
2020-04-09 15:10:00,128.74,129.08,128.59,129.08,21490.0,123.4061,123.7321,123.2624,123.7321,21490.0
2020-04-09 15:15:00,129.05,129.05,128.69,128.77,19542.0,123.7033,123.7033,123.3582,123.4349,19542.0
2020-04-09 15:20:00,128.78,128.84,128.46,128.5,30987.0,123.4445,123.502,123.1377,123.1761,30987.0
2020-04-09 15:25:00,128.55,129.18,128.55,129.18,18498.0,123.224,123.8279,123.224,123.8279,18498.0
2020-04-09 15:30:00,129.21,129.71,129.21,129.69,20793.0,123.8567,124.336,123.8567,124.3168,20793.0
2020-04-09 15:35:00,129.69,129.69,129.16,129.38,15497.0,124.3168,124.3168,123.8087,124.0196,15497.0
2020-04-09 15:40:00,129.29,129.63,129.27,129.42,16879.0,123.9334,124.2593,123.9142,124.058,16879.0
2020-04-09 15:45:00,129.43,129.55,128.76,128.76,17510.0,124.0676,124.1826,123.4253,123.4253,17510.0
2020-04-09 15:50:00,128.81,129.22,128.59,129.18,29987.0,123.4732,123.8663,123.2624,123.8279,29987.0
2020-04-09 15:55:00,129.19,129.32,128.68,128.75,75222.0,123.8375,123.9621,123.3486,123.4157,75222.0
2020-04-13 09:30:00,128.01,128.82,127.69,128.19,69319.0,122.7064,123.4828,122.3996,122.8789,69319.0
2020-04-13 09:35:00,128.07,128.26,127.5,127.76,58005.0,122.7639,122.946,122.2175,122.4667,58005.0
2020-04-13 09:40:00,127.69,127.99,126.96,126.97,15630.0,122.3996,122.6872,121.6999,121.7095,15630.0
2020-04-13 09:45:00,127.0,127.18,126.27,126.46,14478.0,121.7382,121.9108,121.0385,121.2206,14478.0
2020-04-13 09:50:00,126.51,126.55,125.74,125.87,11659.0,121.2685,121.3069,120.5304,120.6551,11659.0
2020-04-13 09:55:00,125.9,126.01,124.78,125.01,32638.0,120.6838,120.7893,119.6102,119.8307,32638.0
2020-04-13 10:00:00,125.19,125.32,124.71,125.24,28137.0,120.0032,120.1278,119.5431,120.0512,28137.0
2020-04-13 10:05:00,125.25,125.5,125.19,125.27,43446.0,120.0607,120.3004,120.0032,120.0799,43446.0
2020-04-13 10:10:00,125.31,125.33,124.75,124.76,44009.0,120.1183,120.1374,119.5815,119.591,44009.0
2020-04-13 10:15:00,124.71,124.71,123.65,123.83,25051.0,119.5431,119.5431,118.527,118.6996,25051.0
2020-04-13 10:20:00,123.9,123.94,123.5,123.5,17043.0,118.7667,118.805,118.3832,118.3832,17043.0
2020-04-13 10:25:00,123.53,123.72,122.86,122.99,28014.0,118.412,118.5941,117.7698,117.8944,28014.0
2020-04-13 10:30:00,122.93,123.31,122.81,122.9,25749.0,117.8369,118.2011,117.7218,117.8081,25749.0
2020-04-13 10:35:00,122.98,122.98,122.58,122.86,28700.0,117.8848,117.8848,117.5014,117.7698,28700.0
2020-04-13 10:40:00,122.79,122.92,122.3,122.33,24478.0,117.7027,117.8273,117.233,117.2617,24478.0
2020-04-13 10:45:00,122.38,122.67,122.22,122.22,29450.0,117.3096,117.5876,117.1563,117.1563,29450.0
2020-04-13 10:50:00,122.29,122.58,122.11,122.55,18587.0,117.2234,117.5014,117.0508,117.4726,18587.0
2020-04-13 10:55:00,122.61,122.95,122.51,122.59,21691.0,117.5301,117.856,117.4343,117.5109,21691.0
2020-04-13 11:00:00,122.55,122.63,122.26,122.62,30349.0,117.4726,117.5493,117.1946,117.5397,30349.0
2020-04-13 11:05:00,122.62,122.66,122.46,122.59,17277.0,117.5397,117.578,117.3863,117.5109,17277.0
2020-04-13 11:10:00,122.67,123.16,122.66,123.03,23792.0,117.5876,118.0573,117.578,117.9327,23792.0
2020-04-13 11:15:00,123.07,123.25,123.03,123.04,19131.0,117.9711,118.1436,117.9327,117.9423,19131.0
2020-04-13 11:20:00,123.09,123.13,122.62,122.8,16438.0,117.9902,118.0286,117.5397,117.7122,16438.0
2020-04-13 11:25:00,122.77,122.95,122.58,122.89,33462.0,117.6835,117.856,117.5014,117.7985,33462.0
2020-04-13 11:30:00,122.87,123.15,122.71,123.14,13187.0,117.7793,118.0477,117.626,118.0382,13187.0
2020-04-13 11:35:00,123.09,123.09,122.68,122.75,7850.0,117.9902,117.9902,117.5972,117.6643,7850.0
2020-04-13 11:40:00,122.66,122.83,122.57,122.75,12277.0,117.578,117.741,117.4918,117.6643,12277.0
2020-04-13 11:45:00,122.75,123.19,122.75,123.17,27970.0,117.6643,118.0861,117.6643,118.0669,27970.0
2020-04-13 11:50:00,123.15,123.51,123.06,123.5,20933.0,118.0477,118.3928,117.9615,118.3832,20933.0
2020-04-13 11:55:00,123.5,124.07,123.33,123.64,30629.0,118.3832,118.9296,118.2203,118.5174,30629.0
2020-04-13 12:00:00,123.67,124.2,123.56,124.15,20961.0,118.5462,119.0542,118.4408,119.0063,20961.0
2020-04-13 12:05:00,124.16,124.22,123.89,123.97,12924.0,119.0159,119.0734,118.7571,118.8338,12924.0
2020-04-13 12:10:00,124.03,124.59,123.86,124.48,16438.0,118.8913,119.4281,118.7283,119.3226,16438.0
2020-04-13 12:15:00,124.43,124.57,124.29,124.49,11795.0,119.2747,119.4089,119.1405,119.3322,11795.0
2020-04-13 12:20:00,124.48,124.59,124.35,124.52,10325.0,119.3226,119.4281,119.198,119.361,10325.0
2020-04-13 12:25:00,124.59,124.75,124.5,124.51,15813.0,119.4281,119.5815,119.3418,119.3514,15813.0
2020-04-13 12:30:00,124.5,124.5,123.94,123.94,15966.0,119.3418,119.3418,118.805,118.805,15966.0
2020-04-13 12:35:00,123.98,124.01,123.59,123.63,12044.0,118.8434,118.8721,118.4695,118.5079,12044.0
2020-04-13 12:40:00,123.66,123.73,123.46,123.5,11486.0,118.5366,118.6037,118.3449,118.3832,11486.0
2020-04-13 12:45:00,123.48,123.79,123.47,123.76,8060.0,118.3641,118.6612,118.3545,118.6325,8060.0
2020-04-13 12:50:00,123.66,123.66,123.18,123.27,13446.0,118.5366,118.5366,118.0765,118.1628,13446.0
2020-04-13 12:55:00,123.29,123.31,122.97,123.24,13520.0,118.1819,118.2011,117.8752,118.134,13520.0
2020-04-13 13:00:00,123.18,123.19,122.79,122.93,10768.0,118.0765,118.0861,117.7027,117.8369,10768.0
2020-04-13 13:05:00,122.94,123.02,122.78,122.86,21447.0,117.8464,117.9231,117.6931,117.7698,21447.0
2020-04-13 13:10:00,122.84,122.89,122.57,122.86,16500.0,117.7506,117.7985,117.4918,117.7698,16500.0
2020-04-13 13:15:00,122.88,123.26,122.82,123.26,16723.0,117.7889,118.1532,117.7314,118.1532,16723.0
2020-04-13 13:20:00,123.27,123.36,123.12,123.22,13053.0,118.1628,118.249,118.019,118.1148,13053.0
2020-04-13 13:25:00,123.23,123.26,123.03,123.18,7957.0,118.1244,118.1532,117.9327,118.0765,7957.0
2020-04-13 13:30:00,123.17,123.74,123.13,123.69,14091.0,118.0669,118.6133,118.0286,118.5654,14091.0
2020-04-13 13:35:00,123.73,123.89,123.63,123.67,21425.0,118.6037,118.7571,118.5079,118.5462,21425.0
2020-04-13 13:40:00,123.61,123.78,123.61,123.71,7445.0,118.4887,118.6516,118.4887,118.5845,7445.0
2020-04-13 13:45:00,123.74,123.75,123.18,123.26,20790.0,118.6133,118.6229,118.0765,118.1532,20790.0
2020-04-13 13:50:00,123.25,123.44,123.24,123.38,9062.0,118.1436,118.3257,118.134,118.2682,9062.0
2020-04-13 13:55:00,123.35,123.41,123.19,123.22,8474.0,118.2395,118.297,118.0861,118.1148,8474.0
2020-04-13 14:00:00,123.15,123.17,122.87,123.05,17529.0,118.0477,118.0669,117.7793,117.9519,17529.0
2020-04-13 14:05:00,122.98,123.17,122.72,122.73,17273.0,117.8848,118.0669,117.6356,117.6451,17273.0
2020-04-13 14:10:00,122.76,122.77,122.32,122.35,19998.0,117.6739,117.6835,117.2521,117.2809,19998.0
2020-04-13 14:15:00,122.33,122.99,122.32,122.96,15343.0,117.2617,117.8944,117.2521,117.8656,15343.0
2020-04-13 14:20:00,122.9,122.99,122.73,122.87,31461.0,117.8081,117.8944,117.6451,117.7793,31461.0
2020-04-13 14:25:00,122.84,122.93,122.53,122.75,18749.0,117.7506,117.8369,117.4534,117.6643,18749.0
2020-04-13 14:30:00,122.76,123.05,122.76,122.91,13921.0,117.6739,117.9519,117.6739,117.8177,13921.0
2020-04-13 14:35:00,122.94,123.06,122.85,122.88,8719.0,117.8464,117.9615,117.7602,117.7889,8719.0
2020-04-13 14:40:00,122.93,123.09,122.85,122.97,11534.0,117.8369,117.9902,117.7602,117.8752,11534.0
2020-04-13 14:45:00,122.99,123.37,122.94,123.35,16367.0,117.8944,118.2586,117.8464,118.2395,16367.0
2020-04-13 14:50:00,123.33,123.42,123.2,123.37,13148.0,118.2203,118.3066,118.0957,118.2586,13148.0
2020-04-13 14:55:00,123.42,123.52,123.09,123.23,19512.0,118.3066,118.4024,117.9902,118.1244,19512.0
2020-04-13 15:00:00,123.24,123.24,122.87,122.9,15950.0,118.134,118.134,117.7793,117.8081,15950.0
2020-04-13 15:05:00,122.95,123.21,122.83,122.94,11662.0,117.856,118.1053,117.741,117.8464,11662.0
2020-04-13 15:10:00,122.89,123.29,122.86,123.23,24701.0,117.7985,118.1819,117.7698,118.1244,24701.0
2020-04-13 15:15:00,123.22,123.63,123.08,123.63,17864.0,118.1148,118.5079,117.9806,118.5079,17864.0
2020-04-13 15:20:00,123.58,123.58,123.24,123.29,25354.0,118.4599,118.4599,118.134,118.1819,25354.0
2020-04-13 15:25:00,123.27,123.28,123.04,123.24,16035.0,118.1628,118.1724,117.9423,118.134,16035.0
2020-04-13 15:30:00,123.28,123.47,123.16,123.43,35218.0,118.1724,118.3545,118.0573,118.3161,35218.0
2020-04-13 15:35:00,123.42,123.58,123.2,123.58,35930.0,118.3066,118.4599,118.0957,118.4599,35930.0
2020-04-13 15:40:00,123.61,123.63,123.3,123.51,44836.0,118.4887,118.5079,118.1915,118.3928,44836.0
2020-04-13 15:45:00,123.54,123.54,123.12,123.14,50041.0,118.4216,118.4216,118.019,118.0382,50041.0
2020-04-13 15:50:00,123.15,123.22,122.58,123.09,84652.0,118.0477,118.1148,117.5014,117.9902,84652.0
2020-04-13 15:55:00,123.06,123.46,122.88,123.02,124114.0,117.9615,118.3449,117.7889,117.9231,124114.0
2020-04-14 09:30:00,126.42,126.42,125.42,126.21,66052.0,121.1823,121.1823,120.2237,120.981,66052.0
2020-04-14 09:35:00,126.22,126.8,125.4,125.63,21064.0,120.9906,121.5465,120.2045,120.425,21064.0
2020-04-14 09:40:00,125.54,125.77,125.1,125.28,32674.0,120.3387,120.5592,119.917,120.0895,32674.0
2020-04-14 09:45:00,125.21,125.44,124.88,125.14,36212.0,120.0224,120.2429,119.7061,119.9553,36212.0
2020-04-14 09:50:00,125.13,125.18,124.4,124.41,58326.0,119.9457,119.9936,119.246,119.2555,58326.0
2020-04-14 09:55:00,124.52,125.14,124.18,124.94,53892.0,119.361,119.9553,119.0351,119.7636,53892.0
2020-04-14 10:00:00,124.87,125.0,124.7,124.89,32847.0,119.6965,119.8211,119.5335,119.7157,32847.0
2020-04-14 10:05:00,124.82,125.03,124.79,124.86,44159.0,119.6486,119.8499,119.6198,119.6869,44159.0
2020-04-14 10:10:00,124.9,125.55,124.88,125.36,46140.0,119.7252,120.3483,119.7061,120.1662,46140.0
2020-04-14 10:15:00,125.4,126.0,125.37,125.45,55549.0,120.2045,120.7797,120.1758,120.2525,55549.0
2020-04-14 10:20:00,125.45,126.14,125.31,125.59,36051.0,120.2525,120.9139,120.1183,120.3867,36051.0
2020-04-14 10:25:00,125.63,125.73,125.43,125.68,24713.0,120.425,120.5209,120.2333,120.4729,24713.0
2020-04-14 10:30:00,125.76,126.78,125.67,126.74,24738.0,120.5496,121.5274,120.4633,121.489,24738.0
2020-04-14 10:35:00,126.79,126.8,126.0,126.22,34444.0,121.5369,121.5465,120.7797,120.9906,34444.0
2020-04-14 10:40:00,126.27,126.88,126.25,126.72,10131.0,121.0385,121.6232,121.0193,121.4698,10131.0
2020-04-14 10:45:00,126.73,126.9,126.53,126.77,10065.0,121.4794,121.6424,121.2877,121.5178,10065.0
2020-04-14 10:50:00,126.82,126.98,126.71,126.81,11001.0,121.5657,121.7191,121.4603,121.5561,11001.0
2020-04-14 10:55:00,126.86,127.0,126.66,126.77,30722.0,121.604,121.7382,121.4123,121.5178,30722.0
2020-04-14 11:00:00,126.69,126.93,126.64,126.71,24041.0,121.4411,121.6711,121.3932,121.4603,24041.0
2020-04-14 11:05:00,126.73,126.73,126.37,126.41,8314.0,121.4794,121.4794,121.1343,121.1727,8314.0
2020-04-14 11:10:00,126.46,126.57,126.01,126.09,23512.0,121.2206,121.3261,120.7893,120.8659,23512.0
2020-04-14 11:15:00,126.08,126.13,125.83,125.84,11167.0,120.8564,120.9043,120.6167,120.6263,11167.0
2020-04-14 11:20:00,125.8,126.07,125.74,126.03,7898.0,120.588,120.8468,120.5304,120.8084,7898.0
2020-04-14 11:25:00,126.08,126.4,126.08,126.4,11454.0,120.8564,121.1631,120.8564,121.1631,11454.0
2020-04-14 11:30:00,126.29,126.81,126.29,126.8,5825.0,121.0577,121.5561,121.0577,121.5465,5825.0
2020-04-14 11:35:00,126.87,126.9,126.59,126.75,8353.0,121.6136,121.6424,121.3452,121.4986,8353.0
2020-04-14 11:40:00,126.79,126.97,126.67,126.97,8411.0,121.5369,121.7095,121.4219,121.7095,8411.0
2020-04-14 11:45:00,126.87,126.99,126.58,126.75,12520.0,121.6136,121.7287,121.3356,121.4986,12520.0
2020-04-14 11:50:00,126.8,126.8,126.27,126.46,25741.0,121.5465,121.5465,121.0385,121.2206,25741.0
2020-04-14 11:55:00,126.52,126.81,126.39,126.81,10740.0,121.2781,121.5561,121.1535,121.5561,10740.0
2020-04-14 12:00:00,126.85,127.59,126.85,127.42,7537.0,121.5945,122.3038,121.5945,122.1408,7537.0
2020-04-14 12:05:00,127.37,127.48,127.35,127.47,4515.0,122.0929,122.1983,122.0737,122.1888,4515.0
2020-04-14 12:10:00,127.47,127.5,127.28,127.37,6834.0,122.1888,122.2175,122.0066,122.0929,6834.0
2020-04-14 12:15:00,127.32,127.84,127.32,127.75,12538.0,122.045,122.5434,122.045,122.4572,12538.0
2020-04-14 12:20:00,127.76,127.76,127.52,127.58,7608.0,122.4667,122.4667,122.2367,122.2942,7608.0
2020-04-14 12:25:00,127.59,127.73,127.24,127.26,17271.0,122.3038,122.438,121.9683,121.9875,17271.0
2020-04-14 12:30:00,127.31,127.45,127.12,127.25,18988.0,122.0354,122.1696,121.8533,121.9779,18988.0
2020-04-14 12:35:00,127.23,127.33,127.14,127.15,9481.0,121.9587,122.0546,121.8724,121.882,9481.0
2020-04-14 12:40:00,127.17,127.2,126.98,126.98,9806.0,121.9012,121.93,121.7191,121.7191,9806.0
2020-04-14 12:45:00,127.04,127.04,126.92,127.0,9072.0,121.7766,121.7766,121.6616,121.7382,9072.0
2020-04-14 12:50:00,127.06,127.25,126.92,127.21,5497.0,121.7958,121.9779,121.6616,121.9395,5497.0
2020-04-14 12:55:00,127.24,128.0,127.24,127.77,23139.0,121.9683,122.6968,121.9683,122.4763,23139.0
2020-04-14 13:00:00,127.81,127.9,127.71,127.78,22228.0,122.5147,122.6009,122.4188,122.4859,22228.0
2020-04-14 13:05:00,127.81,128.25,127.79,128.0,11123.0,122.5147,122.9364,122.4955,122.6968,11123.0
2020-04-14 13:10:00,128.05,128.25,127.93,128.14,11871.0,122.7447,122.9364,122.6297,122.831,11871.0
2020-04-14 13:15:00,128.13,128.29,128.1,128.26,13799.0,122.8214,122.9748,122.7927,122.946,13799.0
2020-04-14 13:20:00,128.25,128.61,128.2,128.57,12670.0,122.9364,123.2815,122.8885,123.2432,12670.0
2020-04-14 13:25:00,128.6,128.79,128.51,128.55,9807.0,123.2719,123.4541,123.1857,123.224,9807.0
2020-04-14 13:30:00,128.56,128.78,128.38,128.41,19916.0,123.2336,123.4445,123.0611,123.0898,19916.0
2020-04-14 13:35:00,128.39,128.44,127.86,127.99,14801.0,123.0706,123.1186,122.5626,122.6872,14801.0
2020-04-14 13:40:00,128.04,128.16,127.94,128.04,12760.0,122.7351,122.8502,122.6393,122.7351,12760.0
2020-04-14 13:45:00,128.02,128.27,127.97,128.27,18933.0,122.716,122.9556,122.668,122.9556,18933.0
2020-04-14 13:50:00,128.22,128.62,128.22,128.4,40345.0,122.9077,123.2911,122.9077,123.0802,40345.0
2020-04-14 13:55:00,128.4,128.86,128.35,128.69,14554.0,123.0802,123.5212,123.0323,123.3582,14554.0
2020-04-14 14:00:00,128.67,128.94,128.57,128.69,34361.0,123.339,123.5979,123.2432,123.3582,34361.0
2020-04-14 14:05:00,128.7,128.82,128.45,128.51,16032.0,123.3678,123.4828,123.1282,123.1857,16032.0
2020-04-14 14:10:00,128.51,128.69,128.42,128.45,13709.0,123.1857,123.3582,123.0994,123.1282,13709.0
2020-04-14 14:15:00,128.49,128.65,128.42,128.45,24628.0,123.1665,123.3199,123.0994,123.1282,24628.0
2020-04-14 14:20:00,128.44,128.58,128.34,128.58,15397.0,123.1186,123.2528,123.0227,123.2528,15397.0
2020-04-14 14:25:00,128.58,128.58,128.25,128.27,17768.0,123.2528,123.2528,122.9364,122.9556,17768.0
2020-04-14 14:30:00,128.29,128.34,128.17,128.29,15056.0,122.9748,123.0227,122.8598,122.9748,15056.0
2020-04-14 14:35:00,128.29,128.4,128.17,128.23,19180.0,122.9748,123.0802,122.8598,122.9173,19180.0
2020-04-14 14:40:00,128.27,128.28,128.12,128.24,9817.0,122.9556,122.9652,122.8118,122.9269,9817.0
2020-04-14 14:45:00,128.24,128.26,128.1,128.19,13383.0,122.9269,122.946,122.7927,122.8789,13383.0
2020-04-14 14:50:00,128.2,128.41,128.19,128.27,21578.0,122.8885,123.0898,122.8789,122.9556,21578.0
2020-04-14 14:55:00,128.29,128.3,127.97,128.14,16232.0,122.9748,122.9844,122.668,122.831,16232.0
2020-04-14 15:00:00,128.03,128.04,127.67,127.67,15277.0,122.7256,122.7351,122.3805,122.3805,15277.0
2020-04-14 15:05:00,127.66,127.7,127.26,127.52,22691.0,122.3709,122.4092,121.9875,122.2367,22691.0
2020-04-14 15:10:00,127.52,127.55,127.36,127.49,9124.0,122.2367,122.2654,122.0833,122.2079,9124.0
2020-04-14 15:15:00,127.53,127.81,127.42,127.47,20785.0,122.2463,122.5147,122.1408,122.1888,20785.0
2020-04-14 15:20:00,127.48,127.69,127.26,127.65,19399.0,122.1983,122.3996,121.9875,122.3613,19399.0
2020-04-14 15:25:00,127.66,127.96,127.66,127.94,18402.0,122.3709,122.6585,122.3709,122.6393,18402.0
2020-04-14 15:30:00,127.95,128.03,127.8,127.82,28275.0,122.6489,122.7256,122.5051,122.5243,28275.0
2020-04-14 15:35:00,127.79,128.1,127.77,127.92,32402.0,122.4955,122.7927,122.4763,122.6201,32402.0
2020-04-14 15:40:00,127.95,128.0,127.43,127.45,24866.0,122.6489,122.6968,122.1504,122.1696,24866.0
2020-04-14 15:45:00,127.47,127.94,127.43,127.72,35721.0,122.1888,122.6393,122.1504,122.4284,35721.0
2020-04-14 15:50:00,127.75,127.91,127.42,127.75,50244.0,122.4572,122.6105,122.1408,122.4572,50244.0
2020-04-14 15:55:00,127.74,127.9,127.34,127.67,98054.0,122.4476,122.6009,122.0642,122.3805,98054.0
2020-04-15 09:30:00,125.42,126.12,125.26,125.41,69114.0,120.2237,120.8947,120.0703,120.2141,69114.0
2020-04-15 09:35:00,125.46,125.67,125.14,125.41,33226.0,120.262,120.4633,119.9553,120.2141,33226.0
2020-04-15 09:40:00,125.35,125.4,124.71,124.72,7898.0,120.1566,120.2045,119.5431,119.5527,7898.0
2020-04-15 09:45:00,124.58,124.72,124.4,124.57,8890.0,119.4185,119.5527,119.246,119.4089,8890.0
2020-04-15 09:50:00,124.48,124.51,123.64,124.0,36287.0,119.3226,119.3514,118.5174,118.8625,36287.0
2020-04-15 09:55:00,123.94,124.48,123.86,124.33,44637.0,118.805,119.3226,118.7283,119.1789,44637.0
2020-04-15 10:00:00,124.4,124.47,123.63,123.68,8990.0,119.246,119.3131,118.5079,118.5558,8990.0
2020-04-15 10:05:00,123.6,124.13,123.6,124.13,12087.0,118.4791,118.9871,118.4791,118.9871,12087.0
2020-04-15 10:10:00,124.1,124.31,123.69,123.76,11532.0,118.9584,119.1597,118.5654,118.6325,11532.0
2020-04-15 10:15:00,123.79,123.92,123.35,123.62,12725.0,118.6612,118.7858,118.2395,118.4983,12725.0
2020-04-15 10:20:00,123.49,124.03,123.48,124.03,12142.0,118.3737,118.8913,118.3641,118.8913,12142.0
2020-04-15 10:25:00,123.95,124.08,123.72,123.91,10627.0,118.8146,118.9392,118.5941,118.7763,10627.0
2020-04-15 10:30:00,123.88,124.34,123.8,124.22,11263.0,118.7475,119.1884,118.6708,119.0734,11263.0
2020-04-15 10:35:00,124.2,124.22,123.65,123.76,5803.0,119.0542,119.0734,118.527,118.6325,5803.0
2020-04-15 10:40:00,123.82,124.23,123.65,124.05,10960.0,118.69,119.083,118.527,118.9105,10960.0
2020-04-15 10:45:00,124.08,124.53,124.02,124.43,33801.0,118.9392,119.3706,118.8817,119.2747,33801.0
2020-04-15 10:50:00,124.42,124.46,123.88,124.18,16350.0,119.2651,119.3035,118.7475,119.0351,16350.0
2020-04-15 10:55:00,124.24,124.4,124.06,124.12,7096.0,119.0926,119.246,118.92,118.9776,7096.0
2020-04-15 11:00:00,124.09,124.13,123.67,123.74,24598.0,118.9488,118.9871,118.5462,118.6133,24598.0
2020-04-15 11:05:00,123.76,123.78,123.47,123.54,10442.0,118.6325,118.6516,118.3545,118.4216,10442.0
2020-04-15 11:10:00,123.52,123.81,123.49,123.71,6106.0,118.4024,118.6804,118.3737,118.5845,6106.0
2020-04-15 11:15:00,123.75,123.75,123.38,123.41,7428.0,118.6229,118.6229,118.2682,118.297,7428.0
2020-04-15 11:20:00,123.42,123.55,123.29,123.39,8519.0,118.3066,118.4312,118.1819,118.2778,8519.0
2020-04-15 11:25:00,123.37,123.5,123.28,123.44,18105.0,118.2586,118.3832,118.1724,118.3257,18105.0
2020-04-15 11:30:00,123.44,123.9,123.39,123.86,19764.0,118.3257,118.7667,118.2778,118.7283,19764.0
2020-04-15 11:35:00,123.79,123.8,123.37,123.41,12109.0,118.6612,118.6708,118.2586,118.297,12109.0
2020-04-15 11:40:00,123.47,123.47,123.11,123.19,14864.0,118.3545,118.3545,118.0094,118.0861,14864.0
2020-04-15 11:45:00,123.19,123.57,123.13,123.44,13983.0,118.0861,118.4503,118.0286,118.3257,13983.0
2020-04-15 11:50:00,123.48,123.88,123.48,123.69,16426.0,118.3641,118.7475,118.3641,118.5654,16426.0
2020-04-15 11:55:00,123.68,123.92,123.68,123.73,12038.0,118.5558,118.7858,118.5558,118.6037,12038.0
2020-04-15 12:00:00,123.73,123.77,123.64,123.76,15599.0,118.6037,118.6421,118.5174,118.6325,15599.0
2020-04-15 12:05:00,123.78,123.78,123.17,123.2,16918.0,118.6516,118.6516,118.0669,118.0957,16918.0
2020-04-15 12:10:00,123.22,123.35,123.08,123.32,12971.0,118.1148,118.2395,117.9806,118.2107,12971.0
2020-04-15 12:15:00,123.39,123.46,123.24,123.25,14438.0,118.2778,118.3449,118.134,118.1436,14438.0
2020-04-15 12:20:00,123.26,123.64,123.26,123.63,7012.0,118.1532,118.5174,118.1532,118.5079,7012.0
2020-04-15 12:25:00,123.64,123.73,123.42,123.64,20364.0,118.5174,118.6037,118.3066,118.5174,20364.0
2020-04-15 12:30:00,123.62,123.91,123.53,123.8,22706.0,118.4983,118.7763,118.412,118.6708,22706.0
2020-04-15 12:35:00,123.83,123.85,123.65,123.72,12418.0,118.6996,118.7187,118.527,118.5941,12418.0
2020-04-15 12:40:00,123.75,123.86,123.69,123.79,30633.0,118.6229,118.7283,118.5654,118.6612,30633.0
2020-04-15 12:45:00,123.75,123.85,123.56,123.77,24969.0,118.6229,118.7187,118.4408,118.6421,24969.0
2020-04-15 12:50:00,123.8,123.96,123.66,123.78,15081.0,118.6708,118.8242,118.5366,118.6516,15081.0
2020-04-15 12:55:00,123.74,123.81,123.67,123.76,11859.0,118.6133,118.6804,118.5462,118.6325,11859.0
2020-04-15 13:00:00,123.71,124.05,123.7,123.99,37340.0,118.5845,118.9105,118.575,118.8529,37340.0
2020-04-15 13:05:00,124.0,124.05,123.68,123.73,17074.0,118.8625,118.9105,118.5558,118.6037,17074.0
2020-04-15 13:10:00,123.77,123.85,123.66,123.8,20085.0,118.6421,118.7187,118.5366,118.6708,20085.0
2020-04-15 13:15:00,123.79,124.43,123.74,124.27,21834.0,118.6612,119.2747,118.6133,119.1213,21834.0
2020-04-15 13:20:00,124.29,124.3,124.12,124.14,11517.0,119.1405,119.1501,118.9776,118.9967,11517.0
2020-04-15 13:25:00,124.16,124.22,123.97,124.04,13822.0,119.0159,119.0734,118.8338,118.9009,13822.0
2020-04-15 13:30:00,124.06,124.52,124.01,124.43,20201.0,118.92,119.361,118.8721,119.2747,20201.0
2020-04-15 13:35:00,124.42,124.6,124.11,124.19,9449.0,119.2651,119.4377,118.968,119.0447,9449.0
2020-04-15 13:40:00,124.18,124.28,124.1,124.13,8825.0,119.0351,119.1309,118.9584,118.9871,8825.0
2020-04-15 13:45:00,124.19,124.34,124.17,124.28,12082.0,119.0447,119.1884,119.0255,119.1309,12082.0
2020-04-15 13:50:00,124.31,124.49,124.02,124.04,12296.0,119.1597,119.3322,118.8817,118.9009,12296.0
2020-04-15 13:55:00,124.05,124.1,123.62,123.63,12797.0,118.9105,118.9584,118.4983,118.5079,12797.0
2020-04-15 14:00:00,123.65,124.19,123.55,124.02,16387.0,118.527,119.0447,118.4312,118.8817,16387.0
2020-04-15 14:05:00,124.06,124.08,123.92,123.97,10568.0,118.92,118.9392,118.7858,118.8338,10568.0
2020-04-15 14:10:00,123.99,124.26,123.94,124.24,13322.0,118.8529,119.1118,118.805,119.0926,13322.0
2020-04-15 14:15:00,124.29,124.33,124.16,124.17,17124.0,119.1405,119.1789,119.0159,119.0255,17124.0
2020-04-15 14:20:00,124.21,124.43,124.18,124.34,12762.0,119.0638,119.2747,119.0351,119.1884,12762.0
2020-04-15 14:25:00,124.3,124.3,124.07,124.21,13517.0,119.1501,119.1501,118.9296,119.0638,13517.0
2020-04-15 14:30:00,124.21,124.22,124.03,124.22,14654.0,119.0638,119.0734,118.8913,119.0734,14654.0
2020-04-15 14:35:00,124.2,124.57,124.19,124.48,10633.0,119.0542,119.4089,119.0447,119.3226,10633.0
2020-04-15 14:40:00,124.45,124.56,124.36,124.43,9545.0,119.2939,119.3993,119.2076,119.2747,9545.0
2020-04-15 14:45:00,124.38,124.44,124.08,124.19,24379.0,119.2268,119.2843,118.9392,119.0447,24379.0
2020-04-15 14:50:00,124.16,124.21,124.04,124.07,11022.0,119.0159,119.0638,118.9009,118.9296,11022.0
2020-04-15 14:55:00,124.07,124.2,123.93,124.14,14126.0,118.9296,119.0542,118.7954,118.9967,14126.0
2020-04-15 15:00:00,124.11,124.46,124.07,124.25,10943.0,118.968,119.3035,118.9296,119.1022,10943.0
2020-04-15 15:05:00,124.27,124.42,123.93,124.0,16955.0,119.1213,119.2651,118.7954,118.8625,16955.0
2020-04-15 15:10:00,123.98,123.98,123.68,123.69,28779.0,118.8434,118.8434,118.5558,118.5654,28779.0
2020-04-15 15:15:00,123.72,124.2,123.67,124.09,25921.0,118.5941,119.0542,118.5462,118.9488,25921.0
2020-04-15 15:20:00,124.1,124.29,124.1,124.21,22542.0,118.9584,119.1405,118.9584,119.0638,22542.0
2020-04-15 15:25:00,124.22,124.26,123.9,124.04,22086.0,119.0734,119.1118,118.7667,118.9009,22086.0
2020-04-15 15:30:00,124.01,124.11,123.91,124.01,32813.0,118.8721,118.968,118.7763,118.8721,32813.0
2020-04-15 15:35:00,124.03,124.1,123.9,123.95,27422.0,118.8913,118.9584,118.7667,118.8146,27422.0
2020-04-15 15:40:00,123.93,124.06,123.82,123.97,28998.0,118.7954,118.92,118.69,118.8338,28998.0
2020-04-15 15:45:00,124.02,124.05,123.73,123.73,60267.0,118.8817,118.9105,118.6037,118.6037,60267.0
2020-04-15 15:50:00,123.52,123.77,123.39,123.52,67769.0,118.4024,118.6421,118.2778,118.4024,67769.0
2020-04-15 15:55:00,123.51,123.96,123.5,123.96,103432.0,118.3928,118.8242,118.3832,118.8242,103432.0
2020-04-16 09:30:00,125.22,125.97,124.41,125.31,48362.0,120.2203,120.9404,119.4427,120.3068,48362.0
2020-04-16 09:35:00,125.52,125.73,124.95,125.6,14209.0,120.5084,120.71,119.9611,120.5852,14209.0
2020-04-16 09:40:00,125.63,125.67,125.07,125.28,11195.0,120.614,120.6524,120.0763,120.2779,11195.0
2020-04-16 09:45:00,125.22,125.41,124.85,124.92,31129.0,120.2203,120.4028,119.8651,119.9323,31129.0
2020-04-16 09:50:00,124.87,125.45,124.54,125.45,33576.0,119.8843,120.4412,119.5675,120.4412,33576.0
2020-04-16 09:55:00,125.45,125.64,124.5,124.62,33383.0,120.4412,120.6236,119.5291,119.6443,33383.0
2020-04-16 10:00:00,124.62,124.66,123.98,124.2,31287.0,119.6443,119.6827,119.0299,119.2411,31287.0
2020-04-16 10:05:00,124.15,124.52,124.08,124.39,12528.0,119.1931,119.5483,119.1259,119.4235,12528.0
2020-04-16 10:10:00,124.24,124.64,124.2,124.64,20430.0,119.2795,119.6635,119.2411,119.6635,20430.0
2020-04-16 10:15:00,124.57,124.86,124.57,124.78,13575.0,119.5963,119.8747,119.5963,119.7979,13575.0
2020-04-16 10:20:00,124.72,124.79,124.37,124.62,9622.0,119.7403,119.8075,119.4043,119.6443,9622.0
2020-04-16 10:25:00,124.65,125.23,124.33,125.19,10817.0,119.6731,120.2299,119.3659,120.1915,10817.0
2020-04-16 10:30:00,125.18,125.27,124.78,124.93,8116.0,120.1819,120.2683,119.7979,119.9419,8116.0
2020-04-16 10:35:00,124.88,124.91,124.69,124.79,6311.0,119.8939,119.9227,119.7115,119.8075,6311.0
2020-04-16 10:40:00,124.66,125.53,124.62,125.53,7042.0,119.6827,120.518,119.6443,120.518,7042.0
2020-04-16 10:45:00,125.4,125.62,125.35,125.48,18747.0,120.3932,120.6044,120.3452,120.47,18747.0
2020-04-16 10:50:00,125.44,125.53,125.32,125.38,10585.0,120.4316,120.518,120.3164,120.374,10585.0
2020-04-16 10:55:00,125.39,125.95,125.2,125.95,23495.0,120.3836,120.9212,120.2011,120.9212,23495.0
2020-04-16 11:00:00,125.91,126.0,125.51,125.57,7578.0,120.8828,120.9692,120.4988,120.5564,7578.0
2020-04-16 11:05:00,125.52,126.36,125.48,126.2,27938.0,120.5084,121.3148,120.47,121.1612,27938.0
2020-04-16 11:10:00,126.18,126.27,125.92,126.03,14348.0,121.142,121.2284,120.8924,120.998,14348.0
2020-04-16 11:15:00,126.1,126.94,126.1,126.75,24575.0,121.0652,121.8717,121.0652,121.6893,24575.0
2020-04-16 11:20:00,126.75,127.04,126.62,127.0,16295.0,121.6893,121.9677,121.5644,121.9293,16295.0
2020-04-16 11:25:00,126.96,127.2,126.76,126.9,20788.0,121.8909,122.1213,121.6989,121.8333,20788.0
2020-04-16 11:30:00,126.95,127.1,126.75,126.76,13389.0,121.8813,122.0253,121.6893,121.6989,13389.0
2020-04-16 11:35:00,126.8,126.94,126.73,126.78,16132.0,121.7373,121.8717,121.6701,121.7181,16132.0
2020-04-16 11:40:00,126.74,126.92,126.73,126.8,8244.0,121.6797,121.8525,121.6701,121.7373,8244.0
2020-04-16 11:45:00,126.84,126.9,126.61,126.67,6243.0,121.7757,121.8333,121.5548,121.6124,6243.0
2020-04-16 11:50:00,126.63,126.86,126.33,126.83,16234.0,121.574,121.7949,121.286,121.7661,16234.0
2020-04-16 11:55:00,126.83,126.97,126.78,126.9,9929.0,121.7661,121.9005,121.7181,121.8333,9929.0
2020-04-16 12:00:00,126.9,126.96,126.03,126.09,8018.0,121.8333,121.8909,120.998,121.0556,8018.0
2020-04-16 12:05:00,126.05,126.09,125.73,125.96,12033.0,121.0172,121.0556,120.71,120.9308,12033.0
2020-04-16 12:10:00,125.87,125.94,125.67,125.68,6234.0,120.8444,120.9116,120.6524,120.662,6234.0
2020-04-16 12:15:00,125.68,125.85,125.46,125.52,8149.0,120.662,120.8252,120.4508,120.5084,8149.0
2020-04-16 12:20:00,125.45,125.57,125.32,125.51,20728.0,120.4412,120.5564,120.3164,120.4988,20728.0
2020-04-16 12:25:00,125.51,126.17,125.43,126.16,33860.0,120.4988,121.1324,120.422,121.1228,33860.0
2020-04-16 12:30:00,126.03,126.03,125.4,125.51,12601.0,120.998,120.998,120.3932,120.4988,12601.0
2020-04-16 12:35:00,125.51,125.97,125.51,125.97,12088.0,120.4988,120.9404,120.4988,120.9404,12088.0
2020-04-16 12:40:00,125.91,126.43,125.83,126.43,11370.0,120.8828,121.382,120.806,121.382,11370.0
2020-04-16 12:45:00,126.44,126.6,126.18,126.39,22130.0,121.3916,121.5452,121.142,121.3436,22130.0
2020-04-16 12:50:00,126.35,126.54,126.23,126.32,9144.0,121.3052,121.4876,121.19,121.2764,9144.0
2020-04-16 12:55:00,126.24,126.44,126.09,126.2,13048.0,121.1996,121.3916,121.0556,121.1612,13048.0
2020-04-16 13:00:00,126.23,126.6,126.0,126.13,21683.0,121.19,121.5452,120.9692,121.094,21683.0
2020-04-16 13:05:00,126.16,126.38,126.16,126.32,5112.0,121.1228,121.334,121.1228,121.2764,5112.0
2020-04-16 13:10:00,126.35,126.45,126.23,126.39,5110.0,121.3052,121.4012,121.19,121.3436,5110.0
2020-04-16 13:15:00,126.39,126.71,126.32,126.64,17916.0,121.3436,121.6509,121.2764,121.5836,17916.0
2020-04-16 13:20:00,126.73,127.09,126.72,127.09,16970.0,121.6701,122.0157,121.6605,122.0157,16970.0
2020-04-16 13:25:00,127.02,127.27,126.89,127.2,19045.0,121.9485,122.1885,121.8237,122.1213,19045.0
2020-04-16 13:30:00,127.14,127.35,126.85,127.35,12043.0,122.0637,122.2653,121.7853,122.2653,12043.0
2020-04-16 13:35:00,127.15,127.25,127.04,127.06,5386.0,122.0733,122.1693,121.9677,121.9869,5386.0
2020-04-16 13:40:00,127.02,127.36,127.01,127.35,6999.0,121.9485,122.2749,121.9389,122.2653,6999.0
2020-04-16 13:45:00,127.31,127.39,127.17,127.18,10589.0,122.2269,122.3037,122.0925,122.1021,10589.0
2020-04-16 13:50:00,127.21,127.34,127.05,127.26,9361.0,122.1309,122.2557,121.9773,122.1789,9361.0
2020-04-16 13:55:00,127.15,127.36,127.09,127.31,10383.0,122.0733,122.2749,122.0157,122.2269,10383.0
2020-04-16 14:00:00,127.34,127.41,127.05,127.41,8503.0,122.2557,122.3229,121.9773,122.3229,8503.0
2020-04-16 14:05:00,127.35,127.7,127.26,127.7,11115.0,122.2653,122.6013,122.1789,122.6013,11115.0
2020-04-16 14:10:00,127.66,127.92,127.59,127.89,21137.0,122.5629,122.8125,122.4957,122.7837,21137.0
2020-04-16 14:15:00,127.9,128.05,127.59,127.64,11966.0,122.7933,122.9374,122.4957,122.5437,11966.0
2020-04-16 14:20:00,127.68,127.85,127.47,127.47,13417.0,122.5821,122.7453,122.3805,122.3805,13417.0
2020-04-16 14:25:00,127.39,127.47,127.19,127.23,9475.0,122.3037,122.3805,122.1117,122.1501,9475.0
2020-04-16 14:30:00,127.19,127.32,127.05,127.16,13862.0,122.1117,122.2365,121.9773,122.0829,13862.0
2020-04-16 14:35:00,127.23,127.62,127.18,127.54,7441.0,122.1501,122.5245,122.1021,122.4477,7441.0
2020-04-16 14:40:00,127.5,127.59,127.28,127.47,8021.0,122.4093,122.4957,122.1981,122.3805,8021.0
2020-04-16 14:45:00,127.5,127.58,127.32,127.36,11532.0,122.4093,122.4861,122.2365,122.2749,11532.0
2020-04-16 14:50:00,127.38,127.44,127.12,127.41,11445.0,122.2941,122.3517,122.0445,122.3229,11445.0
2020-04-16 14:55:00,127.38,127.7,127.36,127.5,12222.0,122.2941,122.6013,122.2749,122.4093,12222.0
2020-04-16 15:00:00,127.56,127.59,127.23,127.25,7762.0,122.4669,122.4957,122.1501,122.1693,7762.0
2020-04-16 15:05:00,127.25,127.32,126.98,127.18,10284.0,122.1693,122.2365,121.9101,122.1021,10284.0
2020-04-16 15:10:00,127.16,127.23,127.02,127.16,8106.0,122.0829,122.1501,121.9485,122.0829,8106.0
2020-04-16 15:15:00,127.16,127.21,126.9,127.01,14558.0,122.0829,122.1309,121.8333,121.9389,14558.0
2020-04-16 15:20:00,127.04,127.38,126.96,127.34,11770.0,121.9677,122.2941,121.8909,122.2557,11770.0
2020-04-16 15:25:00,127.34,127.6,127.17,127.56,16695.0,122.2557,122.5053,122.0925,122.4669,16695.0
2020-04-16 15:30:00,127.58,127.78,127.56,127.69,19086.0,122.4861,122.6781,122.4669,122.5917,19086.0
2020-04-16 15:35:00,127.72,127.86,127.58,127.74,21667.0,122.6205,122.7549,122.4861,122.6397,21667.0
2020-04-16 15:40:00,127.77,127.77,127.48,127.52,22143.0,122.6685,122.6685,122.3901,122.4285,22143.0
2020-04-16 15:45:00,127.53,127.9,127.53,127.82,36503.0,122.4381,122.7933,122.4381,122.7165,36503.0
2020-04-16 15:50:00,127.79,127.94,127.48,127.77,66282.0,122.6877,122.8317,122.3901,122.6685,66282.0
2020-04-16 15:55:00,127.77,127.81,127.46,127.46,109527.0,122.6685,122.7069,122.3709,122.3709,109527.0
2020-04-17 09:30:00,129.74,130.59,129.08,129.31,143820.0,124.5599,125.3759,123.9262,124.147,143820.0
2020-04-17 09:35:00,129.17,129.81,128.78,129.79,38542.0,124.0126,124.6271,123.6382,124.6079,38542.0
2020-04-17 09:40:00,129.6,129.78,129.31,129.41,36680.0,124.4255,124.5983,124.147,124.243,36680.0
2020-04-17 09:45:00,129.46,129.75,128.96,129.14,39646.0,124.2911,124.5695,123.811,123.9838,39646.0
2020-04-17 09:50:00,129.12,129.3,128.8,128.85,27931.0,123.9646,124.1374,123.6574,123.7054,27931.0
2020-04-17 09:55:00,128.89,129.46,128.88,129.37,9875.0,123.7438,124.2911,123.7342,124.2046,9875.0
2020-04-17 10:00:00,129.35,129.96,129.35,129.91,21572.0,124.1854,124.7711,124.1854,124.7231,21572.0
2020-04-17 10:05:00,129.93,130.52,129.93,130.39,19280.0,124.7423,125.3087,124.7423,125.1839,19280.0
2020-04-17 10:10:00,130.34,130.43,129.74,129.9,8802.0,125.1359,125.2223,124.5599,124.7135,8802.0
2020-04-17 10:15:00,129.86,129.86,129.01,129.25,10358.0,124.6751,124.6751,123.859,124.0894,10358.0
2020-04-17 10:20:00,129.13,129.37,128.98,129.28,19124.0,123.9742,124.2046,123.8302,124.1182,19124.0
2020-04-17 10:25:00,129.28,129.75,129.23,129.54,24936.0,124.1182,124.5695,124.0702,124.3679,24936.0
2020-04-17 10:30:00,129.57,129.77,129.21,129.51,16232.0,124.3967,124.5887,124.051,124.3391,16232.0
2020-04-17 10:35:00,129.5,129.58,129.15,129.45,22166.0,124.3295,124.4063,123.9934,124.2815,22166.0
2020-04-17 10:40:00,129.51,129.62,129.2,129.29,23749.0,124.3391,124.4447,124.0414,124.1278,23749.0
2020-04-17 10:45:00,129.3,129.56,128.99,129.12,52844.0,124.1374,124.3871,123.8398,123.9646,52844.0
2020-04-17 10:50:00,129.12,129.13,128.78,129.06,11220.0,123.9646,123.9742,123.6382,123.907,11220.0
2020-04-17 10:55:00,129.13,129.55,129.07,129.47,10857.0,123.9742,124.3775,123.9166,124.3007,10857.0
2020-04-17 11:00:00,129.43,129.69,129.08,129.08,22266.0,124.2623,124.5119,123.9262,123.9262,22266.0
2020-04-17 11:05:00,129.06,129.12,128.78,128.8,10899.0,123.907,123.9646,123.6382,123.6574,10899.0
2020-04-17 11:10:00,128.77,129.09,128.61,129.03,9206.0,123.6286,123.9358,123.475,123.8782,9206.0
2020-04-17 11:15:00,128.94,129.2,128.79,129.1,12070.0,123.7918,124.0414,123.6478,123.9454,12070.0
2020-04-17 11:20:00,129.03,129.22,128.85,129.13,11717.0,123.8782,124.0606,123.7054,123.9742,11717.0
2020-04-17 11:25:00,129.1,129.31,128.96,129.0,8065.0,123.9454,124.147,123.811,123.8494,8065.0
2020-04-17 11:30:00,129.09,129.32,128.94,129.27,8876.0,123.9358,124.1566,123.7918,124.1086,8876.0
2020-04-17 11:35:00,129.34,129.61,129.27,129.48,10282.0,124.1758,124.4351,124.1086,124.3103,10282.0
2020-04-17 11:40:00,129.42,129.81,129.39,129.72,4921.0,124.2527,124.6271,124.2238,124.5407,4921.0
2020-04-17 11:45:00,129.77,129.86,129.64,129.69,7014.0,124.5887,124.6751,124.4639,124.5119,7014.0
2020-04-17 11:50:00,129.82,129.84,129.68,129.77,7896.0,124.6367,124.6559,124.5023,124.5887,7896.0
2020-04-17 11:55:00,129.79,129.84,129.46,129.6,7100.0,124.6079,124.6559,124.2911,124.4255,7100.0
2020-04-17 12:00:00,129.64,129.65,129.34,129.4,7138.0,124.4639,124.4735,124.1758,124.2334,7138.0
2020-04-17 12:05:00,129.43,129.64,129.43,129.57,8872.0,124.2623,124.4639,124.2623,124.3967,8872.0
2020-04-17 12:10:00,129.58,129.95,129.53,129.95,16900.0,124.4063,124.7615,124.3583,124.7615,16900.0
2020-04-17 12:15:00,129.96,130.0,129.75,129.89,21207.0,124.7711,124.8095,124.5695,124.7039,21207.0
2020-04-17 12:20:00,129.8,129.87,129.51,129.51,7399.0,124.6175,124.6847,124.3391,124.3391,7399.0
2020-04-17 12:25:00,129.55,129.55,129.25,129.31,8140.0,124.3775,124.3775,124.0894,124.147,8140.0
2020-04-17 12:30:00,129.33,129.42,129.24,129.35,4831.0,124.1662,124.2527,124.0798,124.1854,4831.0
2020-04-17 12:35:00,129.32,129.67,129.3,129.67,4284.0,124.1566,124.4927,124.1374,124.4927,4284.0
2020-04-17 12:40:00,129.64,129.87,129.54,129.87,10943.0,124.4639,124.6847,124.3679,124.6847,10943.0
2020-04-17 12:45:00,129.9,129.9,129.63,129.9,7972.0,124.7135,124.7135,124.4543,124.7135,7972.0
2020-04-17 12:50:00,129.88,130.11,129.87,130.11,10015.0,124.6943,124.9151,124.6847,124.9151,10015.0
2020-04-17 12:55:00,130.07,130.39,130.07,130.26,7879.0,124.8767,125.1839,124.8767,125.0591,7879.0
2020-04-17 13:00:00,130.24,130.26,130.01,130.06,8160.0,125.0399,125.0591,124.8191,124.8671,8160.0
2020-04-17 13:05:00,130.03,130.1,129.96,130.1,5573.0,124.8383,124.9055,124.7711,124.9055,5573.0
2020-04-17 13:10:00,130.1,130.1,129.93,130.03,11775.0,124.9055,124.9055,124.7423,124.8383,11775.0
2020-04-17 13:15:00,130.02,130.29,130.02,130.25,8366.0,124.8287,125.0879,124.8287,125.0495,8366.0
2020-04-17 13:20:00,130.21,130.21,129.88,130.07,7593.0,125.0111,125.0111,124.6943,124.8767,7593.0
2020-04-17 13:25:00,130.08,130.2,130.06,130.13,8487.0,124.8863,125.0015,124.8671,124.9343,8487.0
2020-04-17 13:30:00,130.15,130.26,130.15,130.21,5790.0,124.9535,125.0591,124.9535,125.0111,5790.0
2020-04-17 13:35:00,130.21,130.58,130.16,130.51,7781.0,125.0111,125.3663,124.9631,125.2991,7781.0
2020-04-17 13:40:00,130.52,130.81,130.47,130.67,11310.0,125.3087,125.5872,125.2607,125.4527,11310.0
2020-04-17 13:45:00,130.67,130.67,130.16,130.2,12142.0,125.4527,125.4527,124.9631,125.0015,12142.0
2020-04-17 13:50:00,130.16,130.21,129.73,129.88,9254.0,124.9631,125.0111,124.5503,124.6943,9254.0
2020-04-17 13:55:00,129.87,130.12,129.85,130.08,13353.0,124.6847,124.9247,124.6655,124.8863,13353.0
2020-04-17 14:00:00,130.05,130.14,129.79,130.06,7443.0,124.8575,124.9439,124.6079,124.8671,7443.0
2020-04-17 14:05:00,130.05,130.09,129.88,130.05,5804.0,124.8575,124.8959,124.6943,124.8575,5804.0
2020-04-17 14:10:00,130.05,130.05,129.77,129.78,5830.0,124.8575,124.8575,124.5887,124.5983,5830.0
2020-04-17 14:15:00,129.81,129.83,129.51,129.53,9148.0,124.6271,124.6463,124.3391,124.3583,9148.0
2020-04-17 14:20:00,129.54,129.67,129.54,129.59,7708.0,124.3679,124.4927,124.3679,124.4159,7708.0
2020-04-17 14:25:00,129.59,129.73,129.5,129.5,4915.0,124.4159,124.5503,124.3295,124.3295,4915.0
2020-04-17 14:30:00,129.47,129.47,129.16,129.25,3996.0,124.3007,124.3007,124.003,124.0894,3996.0
2020-04-17 14:35:00,129.13,129.22,128.82,129.0,13697.0,123.9742,124.0606,123.6766,123.8494,13697.0
2020-04-17 14:40:00,128.97,129.11,128.94,128.94,2939.0,123.8206,123.955,123.7918,123.7918,2939.0
2020-04-17 14:45:00,129.01,129.15,129.01,129.13,5935.0,123.859,123.9934,123.859,123.9742,5935.0
2020-04-17 14:50:00,129.17,129.23,128.98,129.06,4387.0,124.0126,124.0702,123.8302,123.907,4387.0
2020-04-17 14:55:00,129.06,129.2,128.97,129.2,6284.0,123.907,124.0414,123.8206,124.0414,6284.0
2020-04-17 15:00:00,129.19,129.22,129.02,129.21,10671.0,124.0318,124.0606,123.8686,124.051,10671.0
2020-04-17 15:05:00,129.25,129.36,129.06,129.19,5245.0,124.0894,124.195,123.907,124.0318,5245.0
2020-04-17 15:10:00,129.2,129.23,129.09,129.15,5288.0,124.0414,124.0702,123.9358,123.9934,5288.0
2020-04-17 15:15:00,129.14,129.37,129.11,129.26,6875.0,123.9838,124.2046,123.955,124.099,6875.0
2020-04-17 15:20:00,129.27,129.29,129.08,129.16,5907.0,124.1086,124.1278,123.9262,124.003,5907.0
2020-04-17 15:25:00,129.18,129.5,129.15,129.48,9248.0,124.0222,124.3295,123.9934,124.3103,9248.0
2020-04-17 15:30:00,129.47,129.82,129.46,129.55,15356.0,124.3007,124.6367,124.2911,124.3775,15356.0
2020-04-17 15:35:00,129.59,129.77,129.54,129.77,11615.0,124.4159,124.5887,124.3679,124.5887,11615.0
2020-04-17 15:40:00,129.81,129.99,129.77,129.96,14524.0,124.6271,124.7999,124.5887,124.7711,14524.0
2020-04-17 15:45:00,129.96,130.6,129.95,130.45,28988.0,124.7711,125.3855,124.7615,125.2415,28988.0
2020-04-17 15:50:00,130.66,131.35,130.47,130.74,50777.0,125.4431,126.1056,125.2607,125.5199,50777.0
2020-04-17 15:55:00,130.78,130.9,130.35,130.67,81603.0,125.5583,125.6736,125.1455,125.4527,81603.0
2020-04-20 09:30:00,128.72,129.0,128.08,128.65,62780.0,123.5806,123.8494,122.9662,123.5134,62780.0
2020-04-20 09:35:00,128.64,128.75,127.69,127.77,26687.0,123.5038,123.6094,122.5917,122.6685,26687.0
2020-04-20 09:40:00,127.75,127.95,127.56,127.88,32222.0,122.6493,122.8413,122.4669,122.7741,32222.0
2020-04-20 09:45:00,127.89,128.79,127.89,128.28,11895.0,122.7837,123.6478,122.7837,123.1582,11895.0
2020-04-20 09:50:00,128.11,128.34,128.01,128.31,6205.0,122.995,123.2158,122.8989,123.187,6205.0
2020-04-20 09:55:00,128.26,128.37,128.0,128.2,5294.0,123.139,123.2446,122.8893,123.0814,5294.0
2020-04-20 10:00:00,127.97,128.2,127.89,128.17,5140.0,122.8605,123.0814,122.7837,123.0526,5140.0
2020-04-20 10:05:00,128.09,128.09,127.69,127.97,8030.0,122.9758,122.9758,122.5917,122.8605,8030.0
2020-04-20 10:10:00,127.99,128.19,127.79,128.19,5348.0,122.8797,123.0718,122.6877,123.0718,5348.0
2020-04-20 10:15:00,128.09,128.23,127.94,128.18,6129.0,122.9758,123.1102,122.8317,123.0622,6129.0
2020-04-20 10:20:00,128.19,128.19,127.72,127.78,8886.0,123.0718,123.0718,122.6205,122.6781,8886.0
2020-04-20 10:25:00,127.85,127.99,127.73,127.91,5310.0,122.7453,122.8797,122.6301,122.8029,5310.0
2020-04-20 10:30:00,127.82,128.0,127.81,127.93,5207.0,122.7165,122.8893,122.7069,122.8221,5207.0
2020-04-20 10:35:00,127.93,127.94,127.75,127.81,9427.0,122.8221,122.8317,122.6493,122.7069,9427.0
2020-04-20 10:40:00,127.82,128.08,127.55,128.08,11605.0,122.7165,122.9662,122.4573,122.9662,11605.0
2020-04-20 10:45:00,128.11,128.62,128.08,128.54,18988.0,122.995,123.4846,122.9662,123.4078,18988.0
2020-04-20 10:50:00,128.51,128.9,128.41,128.86,18499.0,123.379,123.7534,123.283,123.715,18499.0
2020-04-20 10:55:00,128.87,128.99,128.77,128.84,6814.0,123.7246,123.8398,123.6286,123.6958,6814.0
2020-04-20 11:00:00,128.81,129.13,128.68,128.78,63365.0,123.667,123.9742,123.5422,123.6382,63365.0
2020-04-20 11:05:00,128.75,128.98,128.75,128.82,9950.0,123.6094,123.8302,123.6094,123.6766,9950.0
2020-04-20 11:10:00,128.87,128.94,128.32,128.32,7076.0,123.7246,123.7918,123.1966,123.1966,7076.0
2020-04-20 11:15:00,128.33,128.5,128.2,128.44,6944.0,123.2062,123.3694,123.0814,123.3118,6944.0
2020-04-20 11:20:00,128.39,129.06,128.35,128.86,8906.0,123.2638,123.907,123.2254,123.715,8906.0
2020-04-20 11:25:00,128.8,128.8,128.51,128.63,3506.0,123.6574,123.6574,123.379,123.4942,3506.0
2020-04-20 11:30:00,128.61,128.68,128.44,128.55,3668.0,123.475,123.5422,123.3118,123.4174,3668.0
2020-04-20 11:35:00,128.6,128.93,128.6,128.8,6588.0,123.4654,123.7822,123.4654,123.6574,6588.0
2020-04-20 11:40:00,128.8,128.88,128.7,128.75,4793.0,123.6574,123.7342,123.5614,123.6094,4793.0
2020-04-20 11:45:00,128.79,128.79,128.44,128.57,5630.0,123.6478,123.6478,123.3118,123.4366,5630.0
2020-04-20 11:50:00,128.45,128.54,128.12,128.21,10439.0,123.3214,123.4078,123.0046,123.091,10439.0
2020-04-20 11:55:00,128.18,128.38,128.15,128.23,7251.0,123.0622,123.2542,123.0334,123.1102,7251.0
2020-04-20 12:00:00,128.32,128.38,128.2,128.38,3948.0,123.1966,123.2542,123.0814,123.2542,3948.0
2020-04-20 12:05:00,128.44,128.78,128.44,128.78,6069.0,123.3118,123.6382,123.3118,123.6382,6069.0
2020-04-20 12:10:00,128.78,128.92,128.63,128.68,6971.0,123.6382,123.7726,123.4942,123.5422,6971.0
2020-04-20 12:15:00,128.75,128.83,128.62,128.83,6840.0,123.6094,123.6862,123.4846,123.6862,6840.0
2020-04-20 12:20:00,128.83,128.83,128.61,128.74,9932.0,123.6862,123.6862,123.475,123.5998,9932.0
2020-04-20 12:25:00,128.7,128.73,128.43,128.49,7877.0,123.5614,123.5902,123.3022,123.3598,7877.0
2020-04-20 12:30:00,128.49,128.78,128.42,128.78,8660.0,123.3598,123.6382,123.2926,123.6382,8660.0
2020-04-20 12:35:00,128.75,129.05,128.74,128.9,2552.0,123.6094,123.8974,123.5998,123.7534,2552.0
2020-04-20 12:40:00,128.85,128.88,128.79,128.87,2210.0,123.7054,123.7342,123.6478,123.7246,2210.0
2020-04-20 12:45:00,128.86,129.07,128.86,128.99,8224.0,123.715,123.9166,123.715,123.8398,8224.0
2020-04-20 12:50:00,128.97,128.97,128.77,128.77,2876.0,123.8206,123.8206,123.6286,123.6286,2876.0
2020-04-20 12:55:00,128.84,129.14,128.82,128.92,13593.0,123.6958,123.9838,123.6766,123.7726,13593.0
2020-04-20 13:00:00,128.93,128.93,128.52,128.64,27629.0,123.7822,123.7822,123.3886,123.5038,27629.0
2020-04-20 13:05:00,128.65,128.79,128.52,128.79,2435.0,123.5134,123.6478,123.3886,123.6478,2435.0
2020-04-20 13:10:00,128.6,128.64,128.5,128.53,3372.0,123.4654,123.5038,123.3694,123.3982,3372.0
2020-04-20 13:15:00,128.48,128.63,128.48,128.58,5099.0,123.3502,123.4942,123.3502,123.4462,5099.0
2020-04-20 13:20:00,128.6,128.6,128.41,128.41,1812.0,123.4654,123.4654,123.283,123.283,1812.0
2020-04-20 13:25:00,128.41,128.51,128.34,128.49,4508.0,123.283,123.379,123.2158,123.3598,4508.0
2020-04-20 13:30:00,128.46,128.49,128.29,128.29,4446.0,123.331,123.3598,123.1678,123.1678,4446.0
2020-04-20 13:35:00,128.31,128.34,128.23,128.32,5235.0,123.187,123.2158,123.1102,123.1966,5235.0
2020-04-20 13:40:00,128.37,128.53,128.35,128.42,4464.0,123.2446,123.3982,123.2254,123.2926,4464.0
2020-04-20 13:45:00,128.43,128.58,128.37,128.43,7492.0,123.3022,123.4462,123.2446,123.3022,7492.0
2020-04-20 13:50:00,128.51,128.64,128.43,128.59,3437.0,123.379,123.5038,123.3022,123.4558,3437.0
2020-04-20 13:55:00,128.72,128.72,128.45,128.51,2998.0,123.5806,123.5806,123.3214,123.379,2998.0
2020-04-20 14:00:00,128.53,128.79,128.51,128.66,5351.0,123.3982,123.6478,123.379,123.523,5351.0
2020-04-20 14:05:00,128.7,128.8,128.66,128.75,6491.0,123.5614,123.6574,123.523,123.6094,6491.0
2020-04-20 14:10:00,128.75,128.81,128.5,128.56,11863.0,123.6094,123.667,123.3694,123.427,11863.0
2020-04-20 14:15:00,128.51,128.58,128.31,128.45,5448.0,123.379,123.4462,123.187,123.3214,5448.0
2020-04-20 14:20:00,128.47,128.47,128.04,128.11,6250.0,123.3406,123.3406,122.9277,122.995,6250.0
2020-04-20 14:25:00,128.1,128.12,127.75,127.75,5671.0,122.9854,123.0046,122.6493,122.6493,5671.0
2020-04-20 14:30:00,127.83,128.18,127.79,127.97,3875.0,122.7261,123.0622,122.6877,122.8605,3875.0
2020-04-20 14:35:00,127.94,128.16,127.86,127.87,11490.0,122.8317,123.043,122.7549,122.7645,11490.0
2020-04-20 14:40:00,127.89,127.97,127.57,127.6,6825.0,122.7837,122.8605,122.4765,122.5053,6825.0
2020-04-20 14:45:00,127.65,127.95,127.56,127.94,6495.0,122.5533,122.8413,122.4669,122.8317,6495.0
2020-04-20 14:50:00,127.94,128.01,127.7,127.7,6796.0,122.8317,122.8989,122.6013,122.6013,6796.0
2020-04-20 14:55:00,127.68,127.68,127.35,127.39,13099.0,122.5821,122.5821,122.2653,122.3037,13099.0
2020-04-20 15:00:00,127.4,127.9,127.4,127.68,9055.0,122.3133,122.7933,122.3133,122.5821,9055.0
2020-04-20 15:05:00,127.58,127.63,127.28,127.55,8717.0,122.4861,122.5341,122.1981,122.4573,8717.0
2020-04-20 15:10:00,127.5,127.81,127.46,127.65,6732.0,122.4093,122.7069,122.3709,122.5533,6732.0
2020-04-20 15:15:00,127.48,127.84,127.46,127.67,10191.0,122.3901,122.7357,122.3709,122.5725,10191.0
2020-04-20 15:20:00,127.64,127.73,127.43,127.66,25950.0,122.5437,122.6301,122.3421,122.5629,25950.0
2020-04-20 15:25:00,127.59,127.86,127.52,127.86,6884.0,122.4957,122.7549,122.4285,122.7549,6884.0
2020-04-20 15:30:00,127.79,128.2,127.67,128.17,16294.0,122.6877,123.0814,122.5725,123.0526,16294.0
2020-04-20 15:35:00,128.08,128.17,127.85,127.93,13898.0,122.9662,123.0526,122.7453,122.8221,13898.0
2020-04-20 15:40:00,127.94,128.12,127.76,127.99,13920.0,122.8317,123.0046,122.6589,122.8797,13920.0
2020-04-20 15:45:00,128.07,128.35,127.9,128.35,16791.0,122.9566,123.2254,122.7933,123.2254,16791.0
2020-04-20 15:50:00,128.39,128.39,127.48,127.86,49953.0,123.2638,123.2638,122.3901,122.7549,49953.0
2020-04-20 15:55:00,127.69,127.8,127.23,127.35,74200.0,122.5917,122.6973,122.1501,122.2653,74200.0
2020-04-21 09:30:00,125.79,125.79,124.51,124.84,77595.0,120.7676,120.7676,119.5387,119.8555,77595.0
2020-04-21 09:35:00,124.87,124.87,124.12,124.42,25403.0,119.8843,119.8843,119.1643,119.4523,25403.0
2020-04-21 09:40:00,124.45,124.72,124.04,124.15,38034.0,119.4811,119.7403,119.0875,119.1931,38034.0
2020-04-21 09:45:00,124.1,124.86,123.85,124.79,17056.0,119.1451,119.8747,118.905,119.8075,17056.0
2020-04-21 09:50:00,124.79,125.29,124.57,125.11,32452.0,119.8075,120.2875,119.5963,120.1147,32452.0
2020-04-21 09:55:00,125.12,125.57,124.75,124.84,11436.0,120.1243,120.5564,119.7691,119.8555,11436.0
2020-04-21 10:00:00,124.81,125.24,124.7,125.23,13478.0,119.8267,120.2395,119.7211,120.2299,13478.0
2020-04-21 10:05:00,125.33,125.55,125.2,125.34,13046.0,120.326,120.5372,120.2011,120.3356,13046.0
2020-04-21 10:10:00,125.35,125.55,125.04,125.13,21875.0,120.3452,120.5372,120.0475,120.1339,21875.0
2020-04-21 10:15:00,125.09,125.56,125.06,125.56,23266.0,120.0955,120.5468,120.0667,120.5468,23266.0
2020-04-21 10:20:00,125.53,125.73,125.25,125.67,47797.0,120.518,120.71,120.2491,120.6524,47797.0
2020-04-21 10:25:00,125.7,126.04,125.44,125.92,22694.0,120.6812,121.0076,120.4316,120.8924,22694.0
2020-04-21 10:30:00,126.05,126.05,125.58,125.7,10149.0,121.0172,121.0172,120.566,120.6812,10149.0
2020-04-21 10:35:00,125.82,125.82,125.43,125.62,9240.0,120.7964,120.7964,120.422,120.6044,9240.0
2020-04-21 10:40:00,125.57,125.88,125.52,125.58,12818.0,120.5564,120.854,120.5084,120.566,12818.0
2020-04-21 10:45:00,125.59,125.63,125.02,125.05,16314.0,120.5756,120.614,120.0283,120.0571,16314.0
2020-04-21 10:50:00,125.08,125.11,124.8,124.93,12329.0,120.0859,120.1147,119.8171,119.9419,12329.0
2020-04-21 10:55:00,125.0,125.16,124.87,125.06,22250.0,120.0091,120.1627,119.8843,120.0667,22250.0
2020-04-21 11:00:00,125.01,125.15,124.95,124.99,19240.0,120.0187,120.1531,119.9611,119.9995,19240.0
2020-04-21 11:05:00,125.0,125.36,124.89,125.35,16493.0,120.0091,120.3548,119.9035,120.3452,16493.0
2020-04-21 11:10:00,125.22,125.3,124.68,124.69,22980.0,120.2203,120.2971,119.7019,119.7115,22980.0
2020-04-21 11:15:00,124.65,124.65,124.17,124.36,12552.0,119.6731,119.6731,119.2123,119.3947,12552.0
2020-04-21 11:20:00,124.41,124.62,124.37,124.37,8573.0,119.4427,119.6443,119.4043,119.4043,8573.0
2020-04-21 11:25:00,124.28,124.29,123.64,123.7,10564.0,119.3179,119.3275,118.7034,118.761,10564.0
2020-04-21 11:30:00,123.71,124.13,123.7,123.92,9426.0,118.7706,119.1739,118.761,118.9722,9426.0
2020-04-21 11:35:00,123.92,124.05,123.61,124.02,10562.0,118.9722,119.0971,118.6746,119.0683,10562.0
2020-04-21 11:40:00,123.94,124.01,123.64,123.77,6835.0,118.9915,119.0587,118.7034,118.8282,6835.0
2020-04-21 11:45:00,123.79,124.0,123.71,124.0,5292.0,118.8474,119.0491,118.7706,119.0491,5292.0
2020-04-21 11:50:00,123.93,124.14,123.88,124.05,10817.0,118.9818,119.1835,118.9338,119.0971,10817.0
2020-04-21 11:55:00,124.05,124.15,123.85,123.98,12280.0,119.0971,119.1931,118.905,119.0299,12280.0
2020-04-21 12:00:00,124.02,124.03,123.75,123.77,19280.0,119.0683,119.0779,118.809,118.8282,19280.0
2020-04-21 12:05:00,123.77,123.82,123.57,123.77,14862.0,118.8282,118.8762,118.6362,118.8282,14862.0
2020-04-21 12:10:00,123.71,123.87,123.7,123.79,7395.0,118.7706,118.9242,118.761,118.8474,7395.0
2020-04-21 12:15:00,123.8,123.94,123.74,123.94,5176.0,118.857,118.9915,118.7994,118.9915,5176.0
2020-04-21 12:20:00,123.96,124.09,123.85,123.87,11317.0,119.0107,119.1355,118.905,118.9242,11317.0
2020-04-21 12:25:00,123.93,124.1,123.83,123.9,10055.0,118.9818,119.1451,118.8858,118.953,10055.0
2020-04-21 12:30:00,123.99,123.99,123.84,123.99,9319.0,119.0395,119.0395,118.8954,119.0395,9319.0
2020-04-21 12:35:00,123.96,124.04,123.84,123.95,7367.0,119.0107,119.0875,118.8954,119.0011,7367.0
2020-04-21 12:40:00,123.9,124.06,123.86,123.9,10982.0,118.953,119.1067,118.9146,118.953,10982.0
2020-04-21 12:45:00,123.94,124.05,123.79,124.04,10213.0,118.9915,119.0971,118.8474,119.0875,10213.0
2020-04-21 12:50:00,124.04,124.11,123.94,124.01,25383.0,119.0875,119.1547,118.9915,119.0587,25383.0
2020-04-21 12:55:00,124.03,124.43,124.03,124.43,12343.0,119.0779,119.4619,119.0779,119.4619,12343.0
2020-04-21 13:00:00,124.4,124.56,124.28,124.49,11123.0,119.4331,119.5867,119.3179,119.5195,11123.0
2020-04-21 13:05:00,124.47,124.53,124.36,124.4,9279.0,119.5003,119.5579,119.3947,119.4331,9279.0
2020-04-21 13:10:00,124.38,124.46,124.14,124.16,8384.0,119.4139,119.4907,119.1835,119.2027,8384.0
2020-04-21 13:15:00,124.16,124.48,124.16,124.41,5210.0,119.2027,119.5099,119.2027,119.4427,5210.0
2020-04-21 13:20:00,124.4,124.71,124.4,124.65,4421.0,119.4331,119.7307,119.4331,119.6731,4421.0
2020-04-21 13:25:00,124.67,124.67,124.38,124.51,8900.0,119.6923,119.6923,119.4139,119.5387,8900.0
2020-04-21 13:30:00,124.48,124.55,124.34,124.47,3191.0,119.5099,119.5771,119.3755,119.5003,3191.0
2020-04-21 13:35:00,124.44,124.81,124.4,124.75,8654.0,119.4715,119.8267,119.4331,119.7691,8654.0
2020-04-21 13:40:00,124.71,124.88,124.57,124.88,5314.0,119.7307,119.8939,119.5963,119.8939,5314.0
2020-04-21 13:45:00,124.83,124.85,124.38,124.47,6225.0,119.8459,119.8651,119.4139,119.5003,6225.0
2020-04-21 13:50:00,124.44,124.57,124.42,124.55,3405.0,119.4715,119.5963,119.4523,119.5771,3405.0
2020-04-21 13:55:00,124.58,124.61,124.39,124.56,13965.0,119.6059,119.6347,119.4235,119.5867,13965.0
2020-04-21 14:00:00,124.55,124.59,124.29,124.57,6561.0,119.5771,119.6155,119.3275,119.5963,6561.0
2020-04-21 14:05:00,124.55,124.7,124.39,124.64,7055.0,119.5771,119.7211,119.4235,119.6635,7055.0
2020-04-21 14:10:00,124.56,124.67,124.46,124.53,6806.0,119.5867,119.6923,119.4907,119.5579,6806.0
2020-04-21 14:15:00,124.52,124.63,124.43,124.52,7919.0,119.5483,119.6539,119.4619,119.5483,7919.0
2020-04-21 14:20:00,124.53,124.99,124.43,124.83,9758.0,119.5579,119.9995,119.4619,119.8459,9758.0
2020-04-21 14:25:00,124.82,125.04,124.67,124.76,12449.0,119.8363,120.0475,119.6923,119.7787,12449.0
2020-04-21 14:30:00,124.78,124.84,124.68,124.77,8622.0,119.7979,119.8555,119.7019,119.7883,8622.0
2020-04-21 14:35:00,124.8,124.8,124.36,124.49,12934.0,119.8171,119.8171,119.3947,119.5195,12934.0
2020-04-21 14:40:00,124.46,124.5,124.3,124.4,14199.0,119.4907,119.5291,119.3371,119.4331,14199.0
2020-04-21 14:45:00,124.34,124.37,124.17,124.21,18690.0,119.3755,119.4043,119.2123,119.2507,18690.0
2020-04-21 14:50:00,124.2,124.55,124.17,124.51,9433.0,119.2411,119.5771,119.2123,119.5387,9433.0
2020-04-21 14:55:00,124.5,124.58,124.39,124.47,15201.0,119.5291,119.6059,119.4235,119.5003,15201.0
2020-04-21 15:00:00,124.56,124.73,124.53,124.6,11581.0,119.5867,119.7499,119.5579,119.6251,11581.0
2020-04-21 15:05:00,124.65,124.65,124.02,124.14,10849.0,119.6731,119.6731,119.0683,119.1835,10849.0
2020-04-21 15:10:00,124.12,124.36,124.09,124.36,7565.0,119.1643,119.3947,119.1355,119.3947,7565.0
2020-04-21 15:15:00,124.36,124.67,124.3,124.63,11078.0,119.3947,119.6923,119.3371,119.6539,11078.0
2020-04-21 15:20:00,124.61,124.69,124.47,124.56,14109.0,119.6347,119.7115,119.5003,119.5867,14109.0
2020-04-21 15:25:00,124.57,124.88,124.57,124.81,21417.0,119.5963,119.8939,119.5963,119.8267,21417.0
2020-04-21 15:30:00,124.81,125.21,124.73,125.09,32341.0,119.8267,120.2107,119.7499,120.0955,32341.0
2020-04-21 15:35:00,125.15,125.97,125.15,125.66,35496.0,120.1531,120.9404,120.1531,120.6428,35496.0
2020-04-21 15:40:00,125.73,125.74,125.36,125.53,34699.0,120.71,120.7196,120.3548,120.518,34699.0
2020-04-21 15:45:00,125.53,125.62,125.0,125.0,36442.0,120.518,120.6044,120.0091,120.0091,36442.0
2020-04-21 15:50:00,124.91,125.06,124.56,124.71,64060.0,119.9227,120.0667,119.5867,119.7307,64060.0
2020-04-21 15:55:00,124.76,125.26,124.7,124.71,128423.0,119.7787,120.2587,119.7211,119.7307,128423.0
2020-04-22 09:30:00,126.53,126.97,125.72,125.86,65173.0,121.478,121.9005,120.7004,120.8348,65173.0
2020-04-22 09:35:00,126.09,126.57,125.55,126.57,15524.0,121.0556,121.5164,120.5372,121.5164,15524.0
2020-04-22 09:40:00,126.57,126.89,126.09,126.41,25422.0,121.5164,121.8237,121.0556,121.3628,25422.0
2020-04-22 09:45:00,126.39,126.39,125.61,125.96,5526.0,121.3436,121.3436,120.5948,120.9308,5526.0
2020-04-22 09:50:00,125.97,126.46,125.97,126.39,10355.0,120.9404,121.4108,120.9404,121.3436,10355.0
2020-04-22 09:55:00,126.45,127.34,126.31,127.0,19755.0,121.4012,122.2557,121.2668,121.9293,19755.0
2020-04-22 10:00:00,126.88,127.0,126.7,126.78,17476.0,121.8141,121.9293,121.6413,121.7181,17476.0
2020-04-22 10:05:00,126.78,127.0,126.71,126.97,7949.0,121.7181,121.9293,121.6509,121.9005,7949.0
2020-04-22 10:10:00,126.89,127.0,126.45,126.45,4899.0,121.8237,121.9293,121.4012,121.4012,4899.0
2020-04-22 10:15:00,126.42,126.73,126.33,126.73,4879.0,121.3724,121.6701,121.286,121.6701,4879.0
2020-04-22 10:20:00,126.77,126.96,126.76,126.94,3498.0,121.7085,121.8909,121.6989,121.8717,3498.0
2020-04-22 10:25:00,126.94,126.98,126.73,126.86,7977.0,121.8717,121.9101,121.6701,121.7949,7977.0
2020-04-22 10:30:00,126.88,126.94,126.73,126.74,4634.0,121.8141,121.8717,121.6701,121.6797,4634.0
2020-04-22 10:35:00,126.76,126.91,126.71,126.86,9496.0,121.6989,121.8429,121.6509,121.7949,9496.0
2020-04-22 10:40:00,126.83,126.91,126.7,126.81,9755.0,121.7661,121.8429,121.6413,121.7469,9755.0
2020-04-22 10:45:00,126.77,126.92,126.7,126.92,12343.0,121.7085,121.8525,121.6413,121.8525,12343.0
2020-04-22 10:50:00,126.93,126.95,126.61,126.66,11140.0,121.8621,121.8813,121.5548,121.6028,11140.0
2020-04-22 10:55:00,126.67,126.87,126.65,126.86,6092.0,121.6124,121.8045,121.5932,121.7949,6092.0
2020-04-22 11:00:00,126.86,127.0,126.75,126.88,13736.0,121.7949,121.9293,121.6893,121.8141,13736.0
2020-04-22 11:05:00,126.88,126.99,126.85,126.86,34381.0,121.8141,121.9197,121.7853,121.7949,34381.0
2020-04-22 11:10:00,126.93,127.2,126.9,127.17,19649.0,121.8621,122.1213,121.8333,122.0925,19649.0
2020-04-22 11:15:00,127.12,127.26,127.12,127.17,6415.0,122.0445,122.1789,122.0445,122.0925,6415.0
2020-04-22 11:20:00,127.19,127.31,126.9,127.04,17002.0,122.1117,122.2269,121.8333,121.9677,17002.0
2020-04-22 11:25:00,127.07,127.45,127.07,127.45,16190.0,121.9965,122.3613,121.9965,122.3613,16190.0
2020-04-22 11:30:00,127.47,127.48,127.2,127.32,15019.0,122.3805,122.3901,122.1213,122.2365,15019.0
2020-04-22 11:35:00,127.2,127.38,127.16,127.38,4978.0,122.1213,122.2941,122.0829,122.2941,4978.0
2020-04-22 11:40:00,127.33,127.46,127.1,127.1,7179.0,122.2461,122.3709,122.0253,122.0253,7179.0
2020-04-22 11:45:00,127.14,127.34,127.12,127.23,4879.0,122.0637,122.2557,122.0445,122.1501,4879.0
2020-04-22 11:50:00,127.23,127.34,127.23,127.29,4152.0,122.1501,122.2557,122.1501,122.2077,4152.0
2020-04-22 11:55:00,127.23,127.3,127.05,127.08,10691.0,122.1501,122.2173,121.9773,122.0061,10691.0
2020-04-22 12:00:00,127.02,127.28,127.01,127.09,13083.0,121.9485,122.1981,121.9389,122.0157,13083.0
2020-04-22 12:05:00,127.12,127.12,126.8,126.82,8451.0,122.0445,122.0445,121.7373,121.7565,8451.0
2020-04-22 12:10:00,126.87,127.01,126.77,126.95,44200.0,121.8045,121.9389,121.7085,121.8813,44200.0
2020-04-22 12:15:00,126.96,127.06,126.8,126.86,17473.0,121.8909,121.9869,121.7373,121.7949,17473.0
2020-04-22 12:20:00,126.83,127.02,126.82,126.91,35256.0,121.7661,121.9485,121.7565,121.8429,35256.0
2020-04-22 12:25:00,126.91,126.97,126.8,126.8,53252.0,121.8429,121.9005,121.7373,121.7373,53252.0
2020-04-22 12:30:00,126.81,126.86,126.77,126.78,32242.0,121.7469,121.7949,121.7085,121.7181,32242.0
2020-04-22 12:35:00,126.76,126.79,126.52,126.75,8361.0,121.6989,121.7277,121.4684,121.6893,8361.0
2020-04-22 12:40:00,126.74,126.88,126.66,126.66,12731.0,121.6797,121.8141,121.6028,121.6028,12731.0
2020-04-22 12:45:00,126.64,126.69,126.52,126.61,13145.0,121.5836,121.6317,121.4684,121.5548,13145.0
2020-04-22 12:50:00,126.58,126.63,126.23,126.24,12793.0,121.526,121.574,121.19,121.1996,12793.0
2020-04-22 12:55:00,126.26,126.26,125.91,125.92,16627.0,121.2188,121.2188,120.8828,120.8924,16627.0
2020-04-22 13:00:00,125.93,125.96,125.68,125.85,10754.0,120.902,120.9308,120.662,120.8252,10754.0
2020-04-22 13:05:00,125.74,125.84,125.62,125.72,12493.0,120.7196,120.8156,120.6044,120.7004,12493.0
2020-04-22 13:10:00,125.72,125.87,125.71,125.83,9045.0,120.7004,120.8444,120.6908,120.806,9045.0
2020-04-22 13:15:00,125.83,125.88,125.61,125.64,11007.0,120.806,120.854,120.5948,120.6236,11007.0
2020-04-22 13:20:00,125.68,125.89,125.68,125.8,7626.0,120.662,120.8636,120.662,120.7772,7626.0
2020-04-22 13:25:00,125.82,126.04,125.78,126.02,9888.0,120.7964,121.0076,120.758,120.9884,9888.0
2020-04-22 13:30:00,126.03,126.17,125.82,125.88,14669.0,120.998,121.1324,120.7964,120.854,14669.0
2020-04-22 13:35:00,125.86,125.92,125.78,125.85,9700.0,120.8348,120.8924,120.758,120.8252,9700.0
2020-04-22 13:40:00,125.85,126.44,125.84,126.39,10166.0,120.8252,121.3916,120.8156,121.3436,10166.0
2020-04-22 13:45:00,126.34,126.43,126.19,126.26,7008.0,121.2956,121.382,121.1516,121.2188,7008.0
2020-04-22 13:50:00,126.27,126.43,126.22,126.33,9736.0,121.2284,121.382,121.1804,121.286,9736.0
2020-04-22 13:55:00,126.32,126.43,126.25,126.27,8938.0,121.2764,121.382,121.2092,121.2284,8938.0
2020-04-22 14:00:00,126.31,126.46,126.23,126.31,12213.0,121.2668,121.4108,121.19,121.2668,12213.0
2020-04-22 14:05:00,126.33,126.35,126.05,126.09,10696.0,121.286,121.3052,121.0172,121.0556,10696.0
2020-04-22 14:10:00,126.03,126.1,125.91,126.04,9282.0,120.998,121.0652,120.8828,121.0076,9282.0
2020-04-22 14:15:00,126.0,126.04,125.89,126.0,8013.0,120.9692,121.0076,120.8636,120.9692,8013.0
2020-04-22 14:20:00,126.06,126.26,126.04,126.26,16385.0,121.0268,121.2188,121.0076,121.2188,16385.0
2020-04-22 14:25:00,126.28,126.29,126.07,126.15,13975.0,121.238,121.2476,121.0364,121.1132,13975.0
2020-04-22 14:30:00,126.24,126.5,126.19,126.29,16148.0,121.1996,121.4492,121.1516,121.2476,16148.0
2020-04-22 14:35:00,126.3,126.38,126.22,126.37,20146.0,121.2572,121.334,121.1804,121.3244,20146.0
2020-04-22 14:40:00,126.37,126.43,126.22,126.31,13674.0,121.3244,121.382,121.1804,121.2668,13674.0
2020-04-22 14:45:00,126.29,126.32,126.15,126.19,12886.0,121.2476,121.2764,121.1132,121.1516,12886.0
2020-04-22 14:50:00,126.2,126.32,126.11,126.14,14987.0,121.1612,121.2764,121.0748,121.1036,14987.0
2020-04-22 14:55:00,126.15,126.38,126.14,126.25,8955.0,121.1132,121.334,121.1036,121.2092,8955.0
2020-04-22 15:00:00,126.3,126.41,126.2,126.37,24187.0,121.2572,121.3628,121.1612,121.3244,24187.0
2020-04-22 15:05:00,126.37,126.37,126.24,126.28,22541.0,121.3244,121.3244,121.1996,121.238,22541.0
2020-04-22 15:10:00,126.29,126.33,126.12,126.17,14889.0,121.2476,121.286,121.0844,121.1324,14889.0
2020-04-22 15:15:00,126.16,126.33,126.12,126.25,13557.0,121.1228,121.286,121.0844,121.2092,13557.0
2020-04-22 15:20:00,126.23,126.37,126.21,126.24,20732.0,121.19,121.3244,121.1708,121.1996,20732.0
2020-04-22 15:25:00,126.21,126.37,126.21,126.31,32995.0,121.1708,121.3244,121.1708,121.2668,32995.0
2020-04-22 15:30:00,126.3,126.41,126.23,126.33,39050.0,121.2572,121.3628,121.19,121.286,39050.0
2020-04-22 15:35:00,126.33,126.36,126.19,126.21,23661.0,121.286,121.3148,121.1516,121.1708,23661.0
2020-04-22 15:40:00,126.22,126.37,126.08,126.32,36855.0,121.1804,121.3244,121.046,121.2764,36855.0
2020-04-22 15:45:00,126.28,126.36,126.01,126.36,23780.0,121.238,121.3148,120.9788,121.3148,23780.0
2020-04-22 15:50:00,126.41,126.56,126.26,126.28,68780.0,121.3628,121.5068,121.2188,121.238,68780.0
2020-04-22 15:55:00,126.26,126.31,125.61,125.63,61951.0,121.2188,121.2668,120.5948,120.614,61951.0
2020-04-23 09:30:00,126.25,126.34,125.36,125.92,45190.0,121.2092,121.2956,120.3548,120.8924,45190.0
2020-04-23 09:35:00,126.05,126.37,125.92,125.98,15685.0,121.0172,121.3244,120.8924,120.95,15685.0
2020-04-23 09:40:00,125.98,126.3,125.71,125.94,14997.0,120.95,121.2572,120.6908,120.9116,14997.0
2020-04-23 09:45:00,125.94,126.13,125.75,125.83,10410.0,120.9116,121.094,120.7292,120.806,10410.0
2020-04-23 09:50:00,125.9,125.98,125.65,125.77,8053.0,120.8732,120.95,120.6332,120.7484,8053.0
2020-04-23 09:55:00,125.71,125.97,125.71,125.91,18555.0,120.6908,120.9404,120.6908,120.8828,18555.0
2020-04-23 10:00:00,125.97,126.62,125.77,125.83,36893.0,120.9404,121.5644,120.7484,120.806,36893.0
2020-04-23 10:05:00,125.88,125.94,125.54,125.7,25316.0,120.854,120.9116,120.5276,120.6812,25316.0
2020-04-23 10:10:00,125.72,126.1,125.42,126.1,18066.0,120.7004,121.0652,120.4124,121.0652,18066.0
2020-04-23 10:15:00,126.02,126.42,125.83,126.35,11762.0,120.9884,121.3724,120.806,121.3052,11762.0
2020-04-23 10:20:00,126.34,126.35,126.05,126.34,48411.0,121.2956,121.3052,121.0172,121.2956,48411.0
2020-04-23 10:25:00,126.28,126.38,125.95,125.95,13651.0,121.238,121.334,120.9212,120.9212,13651.0
2020-04-23 10:30:00,126.04,126.06,125.9,125.9,29639.0,121.0076,121.0268,120.8732,120.8732,29639.0
2020-04-23 10:35:00,125.98,126.15,125.89,125.93,10478.0,120.95,121.1132,120.8636,120.902,10478.0
2020-04-23 10:40:00,125.87,126.04,125.76,125.84,40182.0,120.8444,121.0076,120.7388,120.8156,40182.0
2020-04-23 10:45:00,125.88,125.99,125.64,125.66,19324.0,120.854,120.9596,120.6236,120.6428,19324.0
2020-04-23 10:50:00,125.72,125.75,125.05,125.08,57275.0,120.7004,120.7292,120.0571,120.0859,57275.0
2020-04-23 10:55:00,125.09,125.23,124.85,124.85,57901.0,120.0955,120.2299,119.8651,119.8651,57901.0
2020-04-23 11:00:00,124.91,125.46,124.91,125.34,130287.0,119.9227,120.4508,119.9227,120.3356,130287.0
2020-04-23 11:05:00,125.36,125.44,125.01,125.27,45980.0,120.3548,120.4316,120.0187,120.2683,45980.0
2020-04-23 11:10:00,125.28,125.67,125.15,125.58,42616.0,120.2779,120.6524,120.1531,120.566,42616.0
2020-04-23 11:15:00,125.62,125.64,125.06,125.51,207229.0,120.6044,120.6236,120.0667,120.4988,207229.0
2020-04-23 11:20:00,125.51,126.1,125.51,126.07,33500.0,120.4988,121.0652,120.4988,121.0364,33500.0
2020-04-23 11:25:00,126.04,126.31,126.0,126.22,21061.0,121.0076,121.2668,120.9692,121.1804,21061.0
2020-04-23 11:30:00,126.22,126.3,125.74,125.87,17069.0,121.1804,121.2572,120.7196,120.8444,17069.0
2020-04-23 11:35:00,125.88,125.89,125.6,125.65,19484.0,120.854,120.8636,120.5852,120.6332,19484.0
2020-04-23 11:40:00,125.64,125.75,125.37,125.4,27383.0,120.6236,120.7292,120.3644,120.3932,27383.0
2020-04-23 11:45:00,125.42,125.51,125.3,125.48,22298.0,120.4124,120.4988,120.2971,120.47,22298.0
2020-04-23 11:50:00,125.48,125.53,125.4,125.41,11009.0,120.47,120.518,120.3932,120.4028,11009.0
2020-04-23 11:55:00,125.43,125.52,125.14,125.14,20192.0,120.422,120.5084,120.1435,120.1435,20192.0
2020-04-23 12:00:00,125.2,125.23,125.12,125.15,10148.0,120.2011,120.2299,120.1243,120.1531,10148.0
2020-04-23 12:05:00,125.16,125.21,125.11,125.14,13482.0,120.1627,120.2107,120.1147,120.1435,13482.0
2020-04-23 12:10:00,125.16,125.21,125.11,125.15,9013.0,120.1627,120.2107,120.1147,120.1531,9013.0
2020-04-23 12:15:00,125.16,125.16,124.98,125.02,27554.0,120.1627,120.1627,119.9899,120.0283,27554.0
2020-04-23 12:20:00,125.01,125.26,124.94,125.19,72737.0,120.0187,120.2587,119.9515,120.1915,72737.0
2020-04-23 12:25:00,125.17,125.66,125.16,125.57,22435.0,120.1723,120.6428,120.1627,120.5564,22435.0
2020-04-23 12:30:00,125.57,125.59,125.43,125.5,7061.0,120.5564,120.5756,120.422,120.4892,7061.0
2020-04-23 12:35:00,125.45,125.54,125.41,125.46,13514.0,120.4412,120.5276,120.4028,120.4508,13514.0
2020-04-23 12:40:00,125.42,125.55,124.7,124.8,19259.0,120.4124,120.5372,119.7211,119.8171,19259.0
2020-04-23 12:45:00,124.9,125.32,124.11,124.92,54970.0,119.9131,120.3164,119.1547,119.9323,54970.0
2020-04-23 12:50:00,124.76,124.78,124.29,124.51,22560.0,119.7787,119.7979,119.3275,119.5387,22560.0
2020-04-23 12:55:00,124.44,124.7,124.44,124.46,10041.0,119.4715,119.7211,119.4715,119.4907,10041.0
2020-04-23 13:00:00,124.53,124.91,124.53,124.76,14518.0,119.5579,119.9227,119.5579,119.7787,14518.0
2020-04-23 13:05:00,124.79,125.07,124.76,124.98,18978.0,119.8075,120.0763,119.7787,119.9899,18978.0
2020-04-23 13:10:00,124.98,125.46,124.98,125.33,10971.0,119.9899,120.4508,119.9899,120.326,10971.0
2020-04-23 13:15:00,125.33,125.37,125.15,125.17,19801.0,120.326,120.3644,120.1531,120.1723,19801.0
2020-04-23 13:20:00,125.14,125.2,124.64,124.9,26757.0,120.1435,120.2011,119.6635,119.9131,26757.0
2020-04-23 13:25:00,124.9,124.93,124.48,124.72,88462.0,119.9131,119.9419,119.5099,119.7403,88462.0
2020-04-23 13:30:00,124.73,125.43,124.66,125.36,36218.0,119.7499,120.422,119.6827,120.3548,36218.0
2020-04-23 13:35:00,125.35,125.7,125.29,125.31,14798.0,120.3452,120.6812,120.2875,120.3068,14798.0
2020-04-23 13:40:00,125.36,125.42,124.79,124.79,24836.0,120.3548,120.4124,119.8075,119.8075,24836.0
2020-04-23 13:45:00,124.77,124.9,124.26,124.41,48835.0,119.7883,119.9131,119.2987,119.4427,48835.0
2020-04-23 13:50:00,124.47,124.62,124.23,124.33,11610.0,119.5003,119.6443,119.2699,119.3659,11610.0
2020-04-23 13:55:00,124.31,124.63,124.21,124.42,9374.0,119.3467,119.6539,119.2507,119.4523,9374.0
2020-04-23 14:00:00,124.45,124.7,124.2,124.47,78433.0,119.4811,119.7211,119.2411,119.5003,78433.0
2020-04-23 14:05:00,124.42,124.52,123.98,124.01,19559.0,119.4523,119.5483,119.0299,119.0587,19559.0
2020-04-23 14:10:00,124.0,124.25,123.87,124.16,37846.0,119.0491,119.2891,118.9242,119.2027,37846.0
2020-04-23 14:15:00,124.21,124.72,124.12,124.71,12869.0,119.2507,119.7403,119.1643,119.7307,12869.0
2020-04-23 14:20:00,124.69,124.89,124.57,124.81,11481.0,119.7115,119.9035,119.5963,119.8267,11481.0
2020-04-23 14:25:00,124.84,124.84,124.65,124.73,9852.0,119.8555,119.8555,119.6731,119.7499,9852.0
2020-04-23 14:30:00,124.72,124.91,124.67,124.86,16292.0,119.7403,119.9227,119.6923,119.8747,16292.0
2020-04-23 14:35:00,124.79,124.92,124.56,124.63,19047.0,119.8075,119.9323,119.5867,119.6539,19047.0
2020-04-23 14:40:00,124.66,124.78,124.47,124.58,13431.0,119.6827,119.7979,119.5003,119.6059,13431.0
2020-04-23 14:45:00,124.6,124.6,124.18,124.22,11921.0,119.6251,119.6251,119.2219,119.2603,11921.0
2020-04-23 14:50:00,124.22,124.49,124.16,124.43,18324.0,119.2603,119.5195,119.2027,119.4619,18324.0
2020-04-23 14:55:00,124.42,124.67,124.31,124.57,12042.0,119.4523,119.6923,119.3467,119.5963,12042.0
2020-04-23 15:00:00,124.66,124.83,124.6,124.7,14608.0,119.6827,119.8459,119.6251,119.7211,14608.0
2020-04-23 15:05:00,124.71,124.84,124.68,124.69,9736.0,119.7307,119.8555,119.7019,119.7115,9736.0
2020-04-23 15:10:00,124.67,124.67,124.06,124.13,19744.0,119.6923,119.6923,119.1067,119.1739,19744.0
2020-04-23 15:15:00,124.13,124.23,123.95,123.99,21674.0,119.1739,119.2699,119.0011,119.0395,21674.0
2020-04-23 15:20:00,123.98,124.04,123.8,123.95,19288.0,119.0299,119.0875,118.857,119.0011,19288.0
2020-04-23 15:25:00,123.93,123.97,123.78,123.95,57626.0,118.9818,119.0203,118.8378,119.0011,57626.0
2020-04-23 15:30:00,123.89,124.1,123.63,124.01,27163.0,118.9434,119.1451,118.6938,119.0587,27163.0
2020-04-23 15:35:00,124.03,124.12,123.96,124.05,28974.0,119.0779,119.1643,119.0107,119.0971,28974.0
2020-04-23 15:40:00,124.07,124.49,124.07,124.08,30139.0,119.1163,119.5195,119.1163,119.1259,30139.0
2020-04-23 15:45:00,124.1,124.29,123.86,123.98,65693.0,119.1451,119.3275,118.9146,119.0299,65693.0
2020-04-23 15:50:00,123.98,123.98,123.51,123.75,86699.0,119.0299,119.0299,118.5786,118.809,86699.0
2020-04-23 15:55:00,123.73,123.89,123.41,123.64,142045.0,118.7898,118.9434,118.4826,118.7034,142045.0
2020-04-24 09:30:00,124.6,124.84,122.84,122.84,81023.0,119.6251,119.8555,117.9354,117.9354,81023.0
2020-04-24 09:35:00,122.97,124.11,122.66,124.08,35136.0,118.0602,119.1547,117.7626,119.1259,35136.0
2020-04-24 09:40:00,124.05,124.05,123.63,123.8,36209.0,119.0971,119.0971,118.6938,118.857,36209.0
2020-04-24 09:45:00,123.77,123.77,123.18,123.52,26892.0,118.8282,118.8282,118.2618,118.5882,26892.0
2020-04-24 09:50:00,123.58,124.45,123.58,124.39,25438.0,118.6458,119.4811,118.6458,119.4235,25438.0
2020-04-24 09:55:00,124.4,124.4,123.84,124.08,22442.0,119.4331,119.4331,118.8954,119.1259,22442.0
2020-04-24 10:00:00,124.17,124.38,123.91,123.93,13076.0,119.2123,119.4139,118.9626,118.9818,13076.0
2020-04-24 10:05:00,123.96,124.13,123.57,123.7,19240.0,119.0107,119.1739,118.6362,118.761,19240.0
2020-04-24 10:10:00,123.68,124.09,123.67,124.0,13352.0,118.7418,119.1355,118.7322,119.0491,13352.0
2020-04-24 10:15:00,123.95,124.05,123.78,123.92,20698.0,119.0011,119.0971,118.8378,118.9722,20698.0
2020-04-24 10:20:00,123.94,123.94,123.58,123.68,34141.0,118.9915,118.9915,118.6458,118.7418,34141.0
2020-04-24 10:25:00,123.68,123.94,123.67,123.9,23779.0,118.7418,118.9915,118.7322,118.953,23779.0
2020-04-24 10:30:00,123.95,124.34,123.91,124.03,24341.0,119.0011,119.3755,118.9626,119.0779,24341.0
2020-04-24 10:35:00,124.05,124.4,124.0,124.4,23900.0,119.0971,119.4331,119.0491,119.4331,23900.0
2020-04-24 10:40:00,124.39,124.87,124.31,124.86,19345.0,119.4235,119.8843,119.3467,119.8747,19345.0
2020-04-24 10:45:00,124.84,124.98,124.81,124.93,13260.0,119.8555,119.9899,119.8267,119.9419,13260.0
2020-04-24 10:50:00,125.0,125.52,124.96,125.52,18717.0,120.0091,120.5084,119.9707,120.5084,18717.0
2020-04-24 10:55:00,125.47,125.47,124.98,125.0,11732.0,120.4604,120.4604,119.9899,120.0091,11732.0
2020-04-24 11:00:00,124.98,125.03,124.64,124.69,14092.0,119.9899,120.0379,119.6635,119.7115,14092.0
2020-04-24 11:05:00,124.63,124.74,124.39,124.43,18734.0,119.6539,119.7595,119.4235,119.4619,18734.0
2020-04-24 11:10:00,124.4,124.45,124.14,124.31,14100.0,119.4331,119.4811,119.1835,119.3467,14100.0
2020-04-24 11:15:00,124.33,124.51,124.11,124.29,11582.0,119.3659,119.5387,119.1547,119.3275,11582.0
2020-04-24 11:20:00,124.28,124.7,124.28,124.65,6057.0,119.3179,119.7211,119.3179,119.6731,6057.0
2020-04-24 11:25:00,124.62,124.67,124.32,124.33,9332.0,119.6443,119.6923,119.3563,119.3659,9332.0
2020-04-24 11:30:00,124.41,124.42,124.05,124.24,10760.0,119.4427,119.4523,119.0971,119.2795,10760.0
2020-04-24 11:35:00,124.23,124.47,124.23,124.47,9945.0,119.2699,119.5003,119.2699,119.5003,9945.0
2020-04-24 11:40:00,124.5,124.5,124.25,124.31,13478.0,119.5291,119.5291,119.2891,119.3467,13478.0
2020-04-24 11:45:00,124.26,124.46,124.21,124.45,23661.0,119.2987,119.4907,119.2507,119.4811,23661.0
2020-04-24 11:50:00,124.47,124.52,124.38,124.41,7868.0,119.5003,119.5483,119.4139,119.4427,7868.0
2020-04-24 11:55:00,124.42,124.55,124.33,124.55,10175.0,119.4523,119.5771,119.3659,119.5771,10175.0
2020-04-24 12:00:00,124.59,124.63,124.43,124.53,15951.0,119.6155,119.6539,119.4619,119.5579,15951.0
2020-04-24 12:05:00,124.55,124.79,124.49,124.79,6666.0,119.5771,119.8075,119.5195,119.8075,6666.0
2020-04-24 12:10:00,124.81,124.96,124.79,124.92,3992.0,119.8267,119.9707,119.8075,119.9323,3992.0
2020-04-24 12:15:00,124.86,125.08,124.84,125.08,9452.0,119.8747,120.0859,119.8555,120.0859,9452.0
2020-04-24 12:20:00,125.08,125.16,124.93,125.12,9003.0,120.0859,120.1627,119.9419,120.1243,9003.0
2020-04-24 12:25:00,125.14,125.24,125.06,125.18,5795.0,120.1435,120.2395,120.0667,120.1819,5795.0
2020-04-24 12:30:00,125.18,125.29,125.09,125.1,5761.0,120.1819,120.2875,120.0955,120.1051,5761.0
2020-04-24 12:35:00,125.07,125.28,125.07,125.25,6195.0,120.0763,120.2779,120.0763,120.2491,6195.0
2020-04-24 12:40:00,125.25,125.31,125.12,125.26,11802.0,120.2491,120.3068,120.1243,120.2587,11802.0
2020-04-24 12:45:00,125.29,125.38,125.26,125.28,7633.0,120.2875,120.374,120.2587,120.2779,7633.0
2020-04-24 12:50:00,125.25,125.3,125.06,125.14,6327.0,120.2491,120.2971,120.0667,120.1435,6327.0
2020-04-24 12:55:00,125.14,125.4,125.12,125.4,11208.0,120.1435,120.3932,120.1243,120.3932,11208.0
2020-04-24 13:00:00,125.42,125.5,125.13,125.13,10825.0,120.4124,120.4892,120.1339,120.1339,10825.0
2020-04-24 13:05:00,125.16,125.17,125.05,125.05,13775.0,120.1627,120.1723,120.0571,120.0571,13775.0
2020-04-24 13:10:00,125.05,125.05,124.92,125.01,7596.0,120.0571,120.0571,119.9323,120.0187,7596.0
2020-04-24 13:15:00,125.01,125.05,124.93,125.02,7110.0,120.0187,120.0571,119.9419,120.0283,7110.0
2020-04-24 13:20:00,125.0,125.01,124.88,124.93,9270.0,120.0091,120.0187,119.8939,119.9419,9270.0
2020-04-24 13:25:00,124.95,125.07,124.85,125.01,11225.0,119.9611,120.0763,119.8651,120.0187,11225.0
2020-04-24 13:30:00,125.0,125.06,124.84,124.84,10299.0,120.0091,120.0667,119.8555,119.8555,10299.0
2020-04-24 13:35:00,124.8,125.13,124.78,125.09,7990.0,119.8171,120.1339,119.7979,120.0955,7990.0
2020-04-24 13:40:00,125.1,125.49,125.07,125.46,13335.0,120.1051,120.4796,120.0763,120.4508,13335.0
2020-04-24 13:45:00,125.5,125.6,125.42,125.58,11716.0,120.4892,120.5852,120.4124,120.566,11716.0
2020-04-24 13:50:00,125.55,125.7,125.54,125.66,16436.0,120.5372,120.6812,120.5276,120.6428,16436.0
2020-04-24 13:55:00,125.7,125.7,125.44,125.67,17925.0,120.6812,120.6812,120.4316,120.6524,17925.0
2020-04-24 14:00:00,125.65,126.0,125.6,125.96,16908.0,120.6332,120.9692,120.5852,120.9308,16908.0
2020-04-24 14:05:00,125.93,126.39,125.93,126.3,25396.0,120.902,121.3436,120.902,121.2572,25396.0
2020-04-24 14:10:00,126.36,126.36,126.2,126.26,15163.0,121.3148,121.3148,121.1612,121.2188,15163.0
2020-04-24 14:15:00,126.28,126.85,126.27,126.7,58471.0,121.238,121.7853,121.2284,121.6413,58471.0
2020-04-24 14:20:00,126.71,126.83,126.47,126.47,14165.0,121.6509,121.7661,121.4204,121.4204,14165.0
2020-04-24 14:25:00,126.46,126.47,126.16,126.33,7817.0,121.4108,121.4204,121.1228,121.286,7817.0
2020-04-24 14:30:00,126.35,126.38,125.93,125.93,11413.0,121.3052,121.334,120.902,120.902,11413.0
2020-04-24 14:35:00,125.95,126.28,125.89,126.28,10172.0,120.9212,121.238,120.8636,121.238,10172.0
2020-04-24 14:40:00,126.27,126.28,126.1,126.15,10157.0,121.2284,121.238,121.0652,121.1132,10157.0
2020-04-24 14:45:00,126.18,126.24,126.0,126.09,13082.0,121.142,121.1996,120.9692,121.0556,13082.0
2020-04-24 14:50:00,126.1,126.15,125.74,125.82,8381.0,121.0652,121.1132,120.7196,120.7964,8381.0
2020-04-24 14:55:00,125.82,125.86,125.65,125.71,11675.0,120.7964,120.8348,120.6332,120.6908,11675.0
2020-04-24 15:00:00,125.72,125.72,125.53,125.53,16112.0,120.7004,120.7004,120.518,120.518,16112.0
2020-04-24 15:05:00,125.57,125.66,125.5,125.61,14229.0,120.5564,120.6428,120.4892,120.5948,14229.0
2020-04-24 15:10:00,125.62,125.7,125.33,125.38,14720.0,120.6044,120.6812,120.326,120.374,14720.0
2020-04-24 15:15:00,125.4,125.64,125.31,125.57,11629.0,120.3932,120.6236,120.3068,120.5564,11629.0
2020-04-24 15:20:00,125.64,125.8,125.52,125.79,11452.0,120.6236,120.7772,120.5084,120.7676,11452.0
2020-04-24 15:25:00,125.82,126.01,125.79,125.93,8009.0,120.7964,120.9788,120.7676,120.902,8009.0
2020-04-24 15:30:00,125.93,125.98,125.78,125.93,11117.0,120.902,120.95,120.758,120.902,11117.0
2020-04-24 15:35:00,125.87,126.05,125.84,126.01,18029.0,120.8444,121.0172,120.8156,120.9788,18029.0
2020-04-24 15:40:00,126.04,126.27,126.02,126.21,13838.0,121.0076,121.2284,120.9884,121.1708,13838.0
2020-04-24 15:45:00,126.21,126.3,126.05,126.22,26716.0,121.1708,121.2572,121.0172,121.1804,26716.0
2020-04-24 15:50:00,126.23,126.31,125.65,125.82,40138.0,121.19,121.2668,120.6332,120.7964,40138.0
2020-04-24 15:55:00,125.83,126.07,125.67,125.83,76544.0,120.806,121.0364,120.6524,120.806,76544.0
2020-04-27 09:30:00,126.96,127.41,126.38,126.95,30365.0,121.8909,122.3229,121.334,121.8813,30365.0
2020-04-27 09:35:00,127.03,127.18,126.78,126.82,33012.0,121.9581,122.1021,121.7181,121.7565,33012.0
2020-04-27 09:40:00,126.78,126.98,126.6,126.76,36970.0,121.7181,121.9101,121.5452,121.6989,36970.0
2020-04-27 09:45:00,126.63,126.98,126.55,126.57,17300.0,121.574,121.9101,121.4972,121.5164,17300.0
2020-04-27 09:50:00,126.66,126.99,126.34,126.62,15810.0,121.6028,121.9197,121.2956,121.5644,15810.0
2020-04-27 09:55:00,126.62,126.62,126.17,126.22,36389.0,121.5644,121.5644,121.1324,121.1804,36389.0
2020-04-27 10:00:00,126.2,126.72,126.1,126.56,21749.0,121.1612,121.6605,121.0652,121.5068,21749.0
2020-04-27 10:05:00,126.56,126.56,126.26,126.3,17945.0,121.5068,121.5068,121.2188,121.2572,17945.0
2020-04-27 10:10:00,126.31,126.53,126.25,126.33,17017.0,121.2668,121.478,121.2092,121.286,17017.0
2020-04-27 10:15:00,126.33,126.56,126.33,126.51,14269.0,121.286,121.5068,121.286,121.4588,14269.0
2020-04-27 10:20:00,126.55,126.66,126.24,126.36,15509.0,121.4972,121.6028,121.1996,121.3148,15509.0
2020-04-27 10:25:00,126.35,126.54,126.3,126.35,14745.0,121.3052,121.4876,121.2572,121.3052,14745.0
2020-04-27 10:30:00,126.38,126.48,126.31,126.43,11695.0,121.334,121.43,121.2668,121.382,11695.0
2020-04-27 10:35:00,126.43,126.7,126.38,126.7,9392.0,121.382,121.6413,121.334,121.6413,9392.0
2020-04-27 10:40:00,126.64,126.79,126.56,126.65,13232.0,121.5836,121.7277,121.5068,121.5932,13232.0
2020-04-27 10:45:00,126.65,126.96,126.61,126.95,11807.0,121.5932,121.8909,121.5548,121.8813,11807.0
2020-04-27 10:50:00,126.98,127.09,126.86,126.86,16706.0,121.9101,122.0157,121.7949,121.7949,16706.0
2020-04-27 10:55:00,126.86,127.0,126.78,126.79,9315.0,121.7949,121.9293,121.7181,121.7277,9315.0
2020-04-27 11:00:00,126.79,127.07,126.78,127.03,12700.0,121.7277,121.9965,121.7181,121.9581,12700.0
2020-04-27 11:05:00,126.99,127.08,126.93,127.0,13227.0,121.9197,122.0061,121.8621,121.9293,13227.0
2020-04-27 11:10:00,127.0,127.19,126.79,127.06,13414.0,121.9293,122.1117,121.7277,121.9869,13414.0
2020-04-27 11:15:00,127.08,127.34,127.01,127.33,7878.0,122.0061,122.2557,121.9389,122.2461,7878.0
2020-04-27 11:20:00,127.29,127.39,127.21,127.35,7808.0,122.2077,122.3037,122.1309,122.2653,7808.0
2020-04-27 11:25:00,127.38,127.44,127.27,127.27,12260.0,122.2941,122.3517,122.1885,122.1885,12260.0
2020-04-27 11:30:00,127.29,127.43,127.23,127.4,5642.0,122.2077,122.3421,122.1501,122.3133,5642.0
2020-04-27 11:35:00,127.39,127.58,127.36,127.54,11775.0,122.3037,122.4861,122.2749,122.4477,11775.0
2020-04-27 11:40:00,127.53,127.74,127.49,127.59,6849.0,122.4381,122.6397,122.3997,122.4957,6849.0
2020-04-27 11:45:00,127.64,127.7,127.47,127.52,12319.0,122.5437,122.6013,122.3805,122.4285,12319.0
2020-04-27 11:50:00,127.52,127.66,127.36,127.38,11571.0,122.4285,122.5629,122.2749,122.2941,11571.0
2020-04-27 11:55:00,127.41,127.62,127.41,127.56,8133.0,122.3229,122.5245,122.3229,122.4669,8133.0
2020-04-27 12:00:00,127.55,127.69,127.52,127.61,14928.0,122.4573,122.5917,122.4285,122.5149,14928.0
2020-04-27 12:05:00,127.61,127.69,127.52,127.67,11149.0,122.5149,122.5917,122.4285,122.5725,11149.0
2020-04-27 12:10:00,127.64,127.82,127.58,127.82,9666.0,122.5437,122.7165,122.4861,122.7165,9666.0
2020-04-27 12:15:00,127.78,127.9,127.77,127.9,9754.0,122.6781,122.7933,122.6685,122.7933,9754.0
2020-04-27 12:20:00,127.86,127.97,127.75,127.85,15662.0,122.7549,122.8605,122.6493,122.7453,15662.0
2020-04-27 12:25:00,127.88,127.95,127.81,127.89,7796.0,122.7741,122.8413,122.7069,122.7837,7796.0
2020-04-27 12:30:00,127.91,128.13,127.9,128.13,9842.0,122.8029,123.0142,122.7933,123.0142,9842.0
2020-04-27 12:35:00,128.13,128.37,128.13,128.28,14062.0,123.0142,123.2446,123.0142,123.1582,14062.0
2020-04-27 12:40:00,128.34,128.37,128.02,128.03,13374.0,123.2158,123.2446,122.9085,122.9181,13374.0
2020-04-27 12:45:00,128.13,128.45,128.06,128.31,12735.0,123.0142,123.3214,122.947,123.187,12735.0
2020-04-27 12:50:00,128.31,128.35,128.18,128.19,7729.0,123.187,123.2254,123.0622,123.0718,7729.0
2020-04-27 12:55:00,128.2,128.32,128.15,128.22,10065.0,123.0814,123.1966,123.0334,123.1006,10065.0
2020-04-27 13:00:00,128.25,128.29,128.11,128.18,8047.0,123.1294,123.1678,122.995,123.0622,8047.0
2020-04-27 13:05:00,128.21,128.31,128.14,128.25,8390.0,123.091,123.187,123.0238,123.1294,8390.0
2020-04-27 13:10:00,128.26,128.32,127.96,128.15,10877.0,123.139,123.1966,122.8509,123.0334,10877.0
2020-04-27 13:15:00,128.15,128.24,127.88,127.92,10146.0,123.0334,123.1198,122.7741,122.8125,10146.0
2020-04-27 13:20:00,127.92,127.93,127.72,127.72,7428.0,122.8125,122.8221,122.6205,122.6205,7428.0
2020-04-27 13:25:00,127.78,127.83,127.66,127.79,10508.0,122.6781,122.7261,122.5629,122.6877,10508.0
2020-04-27 13:30:00,127.77,127.81,127.64,127.73,11949.0,122.6685,122.7069,122.5437,122.6301,11949.0
2020-04-27 13:35:00,127.74,127.87,127.62,127.83,8265.0,122.6397,122.7645,122.5245,122.7261,8265.0
2020-04-27 13:40:00,127.84,127.89,127.74,127.82,12505.0,122.7357,122.7837,122.6397,122.7165,12505.0
2020-04-27 13:45:00,127.77,127.95,127.72,127.89,14004.0,122.6685,122.8413,122.6205,122.7837,14004.0
2020-04-27 13:50:00,127.84,128.18,127.84,128.18,9303.0,122.7357,123.0622,122.7357,123.0622,9303.0
2020-04-27 13:55:00,128.2,128.42,128.2,128.36,15204.0,123.0814,123.2926,123.0814,123.235,15204.0
2020-04-27 14:00:00,128.36,128.6,128.33,128.47,11798.0,123.235,123.4654,123.2062,123.3406,11798.0
2020-04-27 14:05:00,128.49,128.54,128.33,128.34,6264.0,123.3598,123.4078,123.2062,123.2158,6264.0
2020-04-27 14:10:00,128.39,128.41,128.31,128.32,10144.0,123.2638,123.283,123.187,123.1966,10144.0
2020-04-27 14:15:00,128.33,128.38,128.13,128.13,8616.0,123.2062,123.2542,123.0142,123.0142,8616.0
2020-04-27 14:20:00,128.14,128.2,127.98,128.03,10537.0,123.0238,123.0814,122.8701,122.9181,10537.0
2020-04-27 14:25:00,128.05,128.06,127.83,127.83,11809.0,122.9374,122.947,122.7261,122.7261,11809.0
2020-04-27 14:30:00,127.84,128.19,127.81,128.02,8143.0,122.7357,123.0718,122.7069,122.9085,8143.0
2020-04-27 14:35:00,128.03,128.33,128.03,128.3,36726.0,122.9181,123.2062,122.9181,123.1774,36726.0
2020-04-27 14:40:00,128.39,128.53,128.12,128.25,14729.0,123.2638,123.3982,123.0046,123.1294,14729.0
2020-04-27 14:45:00,128.28,128.39,128.22,128.37,8304.0,123.1582,123.2638,123.1006,123.2446,8304.0
2020-04-27 14:50:00,128.39,128.39,128.21,128.32,14833.0,123.2638,123.2638,123.091,123.1966,14833.0
2020-04-27 14:55:00,128.32,128.53,128.32,128.53,14664.0,123.1966,123.3982,123.1966,123.3982,14664.0
2020-04-27 15:00:00,128.53,128.56,128.37,128.37,24113.0,123.3982,123.427,123.2446,123.2446,24113.0
2020-04-27 15:05:00,128.37,128.37,128.09,128.19,20086.0,123.2446,123.2446,122.9758,123.0718,20086.0
2020-04-27 15:10:00,128.17,128.47,128.16,128.35,14062.0,123.0526,123.3406,123.043,123.2254,14062.0
2020-04-27 15:15:00,128.36,128.37,128.14,128.22,18471.0,123.235,123.2446,123.0238,123.1006,18471.0
2020-04-27 15:20:00,128.24,128.39,128.18,128.35,17547.0,123.1198,123.2638,123.0622,123.2254,17547.0
2020-04-27 15:25:00,128.35,128.39,128.31,128.35,22114.0,123.2254,123.2638,123.187,123.2254,22114.0
2020-04-27 15:30:00,128.35,128.37,128.11,128.25,21423.0,123.2254,123.2446,122.995,123.1294,21423.0
2020-04-27 15:35:00,128.25,128.32,128.21,128.22,18718.0,123.1294,123.1966,123.091,123.1006,18718.0
2020-04-27 15:40:00,128.22,128.39,128.21,128.27,27365.0,123.1006,123.2638,123.091,123.1486,27365.0
2020-04-27 15:45:00,128.28,128.38,128.18,128.37,27196.0,123.1582,123.2542,123.0622,123.2446,27196.0
2020-04-27 15:50:00,128.31,128.31,127.59,127.67,61279.0,123.187,123.187,122.4957,122.5725,61279.0
2020-04-27 15:55:00,127.67,127.68,127.29,127.44,129698.0,122.5725,122.5821,122.2077,122.3517,129698.0
2020-04-28 09:30:00,128.46,128.7,126.48,126.76,73111.0,123.331,123.5614,121.43,121.6989,73111.0
2020-04-28 09:35:00,126.58,127.0,126.16,126.55,43738.0,121.526,121.9293,121.1228,121.4972,43738.0
2020-04-28 09:40:00,126.58,126.58,125.93,126.18,29365.0,121.526,121.526,120.902,121.142,29365.0
2020-04-28 09:45:00,126.1,126.24,125.83,125.89,33216.0,121.0652,121.1996,120.806,120.8636,33216.0
2020-04-28 09:50:00,125.9,126.35,125.88,126.15,36712.0,120.8732,121.3052,120.854,121.1132,36712.0
2020-04-28 09:55:00,126.11,126.11,125.44,125.45,20546.0,121.0748,121.0748,120.4316,120.4412,20546.0
2020-04-28 10:00:00,125.43,125.52,125.06,125.48,14623.0,120.422,120.5084,120.0667,120.47,14623.0
2020-04-28 10:05:00,125.49,125.57,125.18,125.35,24141.0,120.4796,120.5564,120.1819,120.3452,24141.0
2020-04-28 10:10:00,125.34,125.34,125.04,125.06,31287.0,120.3356,120.3356,120.0475,120.0667,31287.0
2020-04-28 10:15:00,125.06,125.12,124.95,124.98,44284.0,120.0667,120.1243,119.9611,119.9899,44284.0
2020-04-28 10:20:00,125.04,125.64,125.03,125.49,24797.0,120.0475,120.6236,120.0379,120.4796,24797.0
2020-04-28 10:25:00,125.49,125.99,125.4,125.51,28131.0,120.4796,120.9596,120.3932,120.4988,28131.0
2020-04-28 10:30:00,125.57,125.57,124.57,124.59,22963.0,120.5564,120.5564,119.5963,119.6155,22963.0
2020-04-28 10:35:00,124.62,124.77,124.27,124.42,40270.0,119.6443,119.7883,119.3083,119.4523,40270.0
2020-04-28 10:40:00,124.35,124.38,123.52,123.61,41554.0,119.3851,119.4139,118.5882,118.6746,41554.0
2020-04-28 10:45:00,123.63,123.97,123.47,123.73,37443.0,118.6938,119.0203,118.5402,118.7898,37443.0
2020-04-28 10:50:00,123.72,124.19,123.67,123.96,31908.0,118.7802,119.2315,118.7322,119.0107,31908.0
2020-04-28 10:55:00,123.9,123.94,123.3,123.46,38938.0,118.953,118.9915,118.377,118.5306,38938.0
2020-04-28 11:00:00,123.49,123.81,123.33,123.71,47713.0,118.5594,118.8666,118.4058,118.7706,47713.0
2020-04-28 11:05:00,123.74,124.07,123.26,123.97,72143.0,118.7994,119.1163,118.3386,119.0203,72143.0
2020-04-28 11:10:00,123.95,123.96,123.58,123.88,23915.0,119.0011,119.0107,118.6458,118.9338,23915.0
2020-04-28 11:15:00,123.83,124.02,123.73,123.96,47575.0,118.8858,119.0683,118.7898,119.0107,47575.0
2020-04-28 11:20:00,123.91,123.93,123.78,123.84,27468.0,118.9626,118.9818,118.8378,118.8954,27468.0
2020-04-28 11:25:00,123.84,124.3,123.81,124.3,18740.0,118.8954,119.3371,118.8666,119.3371,18740.0
2020-04-28 11:30:00,124.41,124.74,124.41,124.59,20678.0,119.4427,119.7595,119.4427,119.6155,20678.0
2020-04-28 11:35:00,124.63,124.87,124.54,124.66,17946.0,119.6539,119.8843,119.5675,119.6827,17946.0
2020-04-28 11:40:00,124.73,124.85,124.57,124.68,25434.0,119.7499,119.8651,119.5963,119.7019,25434.0
2020-04-28 11:45:00,124.74,124.94,124.65,124.87,23245.0,119.7595,119.9515,119.6731,119.8843,23245.0
2020-04-28 11:50:00,124.89,124.96,124.73,124.82,88599.0,119.9035,119.9707,119.7499,119.8363,88599.0
2020-04-28 11:55:00,124.82,124.91,124.74,124.8,22414.0,119.8363,119.9227,119.7595,119.8171,22414.0
2020-04-28 12:00:00,124.81,124.88,124.66,124.87,12100.0,119.8267,119.8939,119.6827,119.8843,12100.0
2020-04-28 12:05:00,124.88,124.98,124.8,124.87,14582.0,119.8939,119.9899,119.8171,119.8843,14582.0
2020-04-28 12:10:00,124.88,124.95,124.76,124.76,11731.0,119.8939,119.9611,119.7787,119.7787,11731.0
2020-04-28 12:15:00,124.67,124.67,124.05,124.1,38340.0,119.6923,119.6923,119.0971,119.1451,38340.0
2020-04-28 12:20:00,124.1,124.37,123.99,123.99,50059.0,119.1451,119.4043,119.0395,119.0395,50059.0
2020-04-28 12:25:00,124.03,124.27,123.92,124.07,31940.0,119.0779,119.3083,118.9722,119.1163,31940.0
2020-04-28 12:30:00,124.05,124.16,123.88,124.05,34614.0,119.0971,119.2027,118.9338,119.0971,34614.0
2020-04-28 12:35:00,124.07,124.33,124.07,124.19,11732.0,119.1163,119.3659,119.1163,119.2315,11732.0
2020-04-28 12:40:00,124.17,124.24,124.09,124.13,8828.0,119.2123,119.2795,119.1355,119.1739,8828.0
2020-04-28 12:45:00,124.11,124.13,123.91,124.09,11319.0,119.1547,119.1739,118.9626,119.1355,11319.0
2020-04-28 12:50:00,124.09,124.23,123.95,123.99,13200.0,119.1355,119.2699,119.0011,119.0395,13200.0
2020-04-28 12:55:00,123.99,124.41,123.99,124.23,11255.0,119.0395,119.4427,119.0395,119.2699,11255.0
2020-04-28 13:00:00,124.27,124.78,124.21,124.68,49301.0,119.3083,119.7979,119.2507,119.7019,49301.0
2020-04-28 13:05:00,124.68,124.69,124.34,124.34,9256.0,119.7019,119.7115,119.3755,119.3755,9256.0
2020-04-28 13:10:00,124.33,124.39,124.14,124.14,13516.0,119.3659,119.4235,119.1835,119.1835,13516.0
2020-04-28 13:15:00,124.13,124.25,124.1,124.14,9963.0,119.1739,119.2891,119.1451,119.1835,9963.0
2020-04-28 13:20:00,124.17,124.34,124.16,124.31,13688.0,119.2123,119.3755,119.2027,119.3467,13688.0
2020-04-28 13:25:00,124.32,124.33,124.2,124.26,7541.0,119.3563,119.3659,119.2411,119.2987,7541.0
2020-04-28 13:30:00,124.26,124.3,124.02,124.07,12003.0,119.2987,119.3371,119.0683,119.1163,12003.0
2020-04-28 13:35:00,124.09,124.14,124.02,124.04,7624.0,119.1355,119.1835,119.0683,119.0875,7624.0
2020-04-28 13:40:00,124.03,124.3,123.9,124.3,23978.0,119.0779,119.3371,118.953,119.3371,23978.0
2020-04-28 13:45:00,124.34,124.4,124.26,124.32,25728.0,119.3755,119.4331,119.2987,119.3563,25728.0
2020-04-28 13:50:00,124.31,124.4,124.19,124.25,32695.0,119.3467,119.4331,119.2315,119.2891,32695.0
2020-04-28 13:55:00,124.22,124.31,124.04,124.22,16001.0,119.2603,119.3467,119.0875,119.2603,16001.0
2020-04-28 14:00:00,124.21,124.38,124.14,124.3,21097.0,119.2507,119.4139,119.1835,119.3371,21097.0
2020-04-28 14:05:00,124.32,124.34,124.17,124.3,12835.0,119.3563,119.3755,119.2123,119.3371,12835.0
2020-04-28 14:10:00,124.32,124.53,124.29,124.47,19029.0,119.3563,119.5579,119.3275,119.5003,19029.0
2020-04-28 14:15:00,124.45,124.62,124.36,124.53,12131.0,119.4811,119.6443,119.3947,119.5579,12131.0
2020-04-28 14:20:00,124.51,124.55,124.42,124.46,12779.0,119.5387,119.5771,119.4523,119.4907,12779.0
2020-04-28 14:25:00,124.45,124.55,124.25,124.3,19434.0,119.4811,119.5771,119.2891,119.3371,19434.0
2020-04-28 14:30:00,124.32,124.4,124.31,124.31,13658.0,119.3563,119.4331,119.3467,119.3467,13658.0
2020-04-28 14:35:00,124.3,124.34,124.25,124.3,12589.0,119.3371,119.3755,119.2891,119.3371,12589.0
2020-04-28 14:40:00,124.28,124.47,124.28,124.38,15146.0,119.3179,119.5003,119.3179,119.4139,15146.0
2020-04-28 14:45:00,124.38,124.47,124.28,124.36,15665.0,119.4139,119.5003,119.3179,119.3947,15665.0
2020-04-28 14:50:00,124.34,124.53,124.15,124.15,22288.0,119.3755,119.5579,119.1931,119.1931,22288.0
2020-04-28 14:55:00,124.17,124.29,124.14,124.28,31188.0,119.2123,119.3275,119.1835,119.3179,31188.0
2020-04-28 15:00:00,124.31,124.4,124.25,124.39,16235.0,119.3467,119.4331,119.2891,119.4235,16235.0
2020-04-28 15:05:00,124.4,124.49,124.33,124.35,20616.0,119.4331,119.5195,119.3659,119.3851,20616.0
2020-04-28 15:10:00,124.35,124.38,124.25,124.35,30173.0,119.3851,119.4139,119.2891,119.3851,30173.0
2020-04-28 15:15:00,124.33,124.43,124.28,124.36,21113.0,119.3659,119.4619,119.3179,119.3947,21113.0
2020-04-28 15:20:00,124.35,124.71,124.21,124.42,53577.0,119.3851,119.7307,119.2507,119.4523,53577.0
2020-04-28 15:25:00,124.45,124.55,124.43,124.55,30012.0,119.4811,119.5771,119.4619,119.5771,30012.0
2020-04-28 15:30:00,124.51,124.62,124.36,124.37,37938.0,119.5387,119.6443,119.3947,119.4043,37938.0
2020-04-28 15:35:00,124.36,124.38,124.02,124.09,27171.0,119.3947,119.4139,119.0683,119.1355,27171.0
2020-04-28 15:40:00,124.1,124.16,123.94,123.94,43788.0,119.1451,119.2027,118.9915,118.9915,43788.0
2020-04-28 15:45:00,123.93,123.95,123.42,123.44,45563.0,118.9818,119.0011,118.4922,118.5114,45563.0
2020-04-28 15:50:00,123.41,123.58,122.95,122.99,95497.0,118.4826,118.6458,118.041,118.0794,95497.0
2020-04-28 15:55:00,122.98,123.1,122.85,122.98,173435.0,118.0698,118.185,117.945,118.0698,173435.0
2020-04-29 09:30:00,124.27,125.53,123.01,123.19,51574.0,119.3083,120.518,118.0986,118.2714,51574.0
2020-04-29 09:35:00,123.31,123.91,123.15,123.79,34475.0,118.3866,118.9626,118.233,118.8474,34475.0
2020-04-29 09:40:00,123.8,124.28,123.66,124.22,32609.0,118.857,119.3179,118.7226,119.2603,32609.0
2020-04-29 09:45:00,124.26,124.28,123.91,124.06,14489.0,119.2987,119.3179,118.9626,119.1067,14489.0
2020-04-29 09:50:00,124.15,124.36,123.86,124.21,25472.0,119.1931,119.3947,118.9146,119.2507,25472.0
2020-04-29 09:55:00,124.29,124.36,124.02,124.22,21429.0,119.3275,119.3947,119.0683,119.2603,21429.0
2020-04-29 10:00:00,124.23,124.5,123.99,124.03,26460.0,119.2699,119.5291,119.0395,119.0779,26460.0
2020-04-29 10:05:00,124.05,124.36,124.04,124.23,37771.0,119.0971,119.3947,119.0875,119.2699,37771.0
2020-04-29 10:10:00,124.25,124.62,124.2,124.48,21379.0,119.2891,119.6443,119.2411,119.5099,21379.0
2020-04-29 10:15:00,124.51,124.87,124.49,124.74,13909.0,119.5387,119.8843,119.5195,119.7595,13909.0
2020-04-29 10:20:00,124.77,125.09,124.74,125.01,12092.0,119.7883,120.0955,119.7595,120.0187,12092.0
2020-04-29 10:25:00,124.96,125.09,124.95,124.98,7698.0,119.9707,120.0955,119.9611,119.9899,7698.0
2020-04-29 10:30:00,124.98,125.1,124.7,124.7,14572.0,119.9899,120.1051,119.7211,119.7211,14572.0
2020-04-29 10:35:00,124.72,124.78,124.31,124.41,17754.0,119.7403,119.7979,119.3467,119.4427,17754.0
2020-04-29 10:40:00,124.4,124.42,124.06,124.16,17785.0,119.4331,119.4523,119.1067,119.2027,17785.0
2020-04-29 10:45:00,124.21,124.29,124.08,124.08,13775.0,119.2507,119.3275,119.1259,119.1259,13775.0
2020-04-29 10:50:00,124.11,124.38,124.1,124.29,13968.0,119.1547,119.4139,119.1451,119.3275,13968.0
2020-04-29 10:55:00,124.26,124.34,124.11,124.31,11116.0,119.2987,119.3755,119.1547,119.3467,11116.0
2020-04-29 11:00:00,124.33,124.45,124.13,124.14,17270.0,119.3659,119.4811,119.1739,119.1835,17270.0
2020-04-29 11:05:00,124.12,124.39,124.1,124.39,23086.0,119.1643,119.4235,119.1451,119.4235,23086.0
2020-04-29 11:10:00,124.4,124.77,124.36,124.73,13400.0,119.4331,119.7883,119.3947,119.7499,13400.0
2020-04-29 11:15:00,124.72,124.87,124.57,124.62,18958.0,119.7403,119.8843,119.5963,119.6443,18958.0
2020-04-29 11:20:00,124.63,124.73,124.57,124.58,8190.0,119.6539,119.7499,119.5963,119.6059,8190.0
2020-04-29 11:25:00,124.6,124.7,124.49,124.61,12195.0,119.6251,119.7211,119.5195,119.6347,12195.0
2020-04-29 11:30:00,124.59,124.65,124.47,124.56,15038.0,119.6155,119.6731,119.5003,119.5867,15038.0
2020-04-29 11:35:00,124.55,124.58,124.32,124.34,11341.0,119.5771,119.6059,119.3563,119.3755,11341.0
2020-04-29 11:40:00,124.37,124.63,124.24,124.63,11494.0,119.4043,119.6539,119.2795,119.6539,11494.0
2020-04-29 11:45:00,124.6,124.8,124.6,124.72,11161.0,119.6251,119.8171,119.6251,119.7403,11161.0
2020-04-29 11:50:00,124.74,125.06,124.68,124.92,15054.0,119.7595,120.0667,119.7019,119.9323,15054.0
2020-04-29 11:55:00,124.88,125.1,124.87,125.06,8869.0,119.8939,120.1051,119.8843,120.0667,8869.0
2020-04-29 12:00:00,125.02,125.17,124.97,125.0,13321.0,120.0283,120.1723,119.9803,120.0091,13321.0
2020-04-29 12:05:00,125.02,125.14,124.99,125.12,23083.0,120.0283,120.1435,119.9995,120.1243,23083.0
2020-04-29 12:10:00,125.12,125.36,125.07,125.3,15500.0,120.1243,120.3548,120.0763,120.2971,15500.0
2020-04-29 12:15:00,125.27,125.35,125.19,125.33,16996.0,120.2683,120.3452,120.1915,120.326,16996.0
2020-04-29 12:20:00,125.33,125.39,125.19,125.36,10752.0,120.326,120.3836,120.1915,120.3548,10752.0
2020-04-29 12:25:00,125.38,125.4,125.1,125.25,21317.0,120.374,120.3932,120.1051,120.2491,21317.0
2020-04-29 12:30:00,125.3,125.46,125.29,125.35,13769.0,120.2971,120.4508,120.2875,120.3452,13769.0
2020-04-29 12:35:00,125.34,125.52,125.3,125.43,20264.0,120.3356,120.5084,120.2971,120.422,20264.0
2020-04-29 12:40:00,125.37,125.47,125.36,125.44,9144.0,120.3644,120.4604,120.3548,120.4316,9144.0
2020-04-29 12:45:00,125.47,125.58,125.37,125.58,12030.0,120.4604,120.566,120.3644,120.566,12030.0
2020-04-29 12:50:00,125.6,125.75,125.48,125.7,9246.0,120.5852,120.7292,120.47,120.6812,9246.0
2020-04-29 12:55:00,125.67,125.73,125.51,125.52,14353.0,120.6524,120.71,120.4988,120.5084,14353.0
2020-04-29 13:00:00,125.5,125.82,125.5,125.79,17747.0,120.4892,120.7964,120.4892,120.7676,17747.0
2020-04-29 13:05:00,125.79,126.12,125.73,126.12,24195.0,120.7676,121.0844,120.71,121.0844,24195.0
2020-04-29 13:10:00,126.09,126.21,126.02,126.08,48121.0,121.0556,121.1708,120.9884,121.046,48121.0
2020-04-29 13:15:00,126.08,126.25,125.98,126.14,16350.0,121.046,121.2092,120.95,121.1036,16350.0
2020-04-29 13:20:00,126.11,126.2,126.07,126.17,14161.0,121.0748,121.1612,121.0364,121.1324,14161.0
2020-04-29 13:25:00,126.14,126.25,126.09,126.1,9880.0,121.1036,121.2092,121.0556,121.0652,9880.0
2020-04-29 13:30:00,126.13,126.17,126.01,126.1,23617.0,121.094,121.1324,120.9788,121.0652,23617.0
2020-04-29 13:35:00,126.12,126.3,126.09,126.26,14866.0,121.0844,121.2572,121.0556,121.2188,14866.0
2020-04-29 13:40:00,126.26,126.26,125.97,125.99,12271.0,121.2188,121.2188,120.9404,120.9596,12271.0
2020-04-29 13:45:00,126.01,126.26,125.98,126.23,13035.0,120.9788,121.2188,120.95,121.19,13035.0
2020-04-29 13:50:00,126.22,126.31,126.14,126.19,13261.0,121.1804,121.2668,121.1036,121.1516,13261.0
2020-04-29 13:55:00,126.19,126.38,126.15,126.19,12452.0,121.1516,121.334,121.1132,121.1516,12452.0
2020-04-29 14:00:00,126.2,126.42,125.81,126.0,19203.0,121.1612,121.3724,120.7868,120.9692,19203.0
2020-04-29 14:05:00,125.98,126.01,125.67,125.83,15970.0,120.95,120.9788,120.6524,120.806,15970.0
2020-04-29 14:10:00,125.85,125.9,125.61,125.79,15825.0,120.8252,120.8732,120.5948,120.7676,15825.0
2020-04-29 14:15:00,125.8,125.97,125.68,125.81,8728.0,120.7772,120.9404,120.662,120.7868,8728.0
2020-04-29 14:20:00,125.83,125.92,125.72,125.86,8504.0,120.806,120.8924,120.7004,120.8348,8504.0
2020-04-29 14:25:00,125.84,125.99,125.78,125.91,10504.0,120.8156,120.9596,120.758,120.8828,10504.0
2020-04-29 14:30:00,125.98,125.99,125.72,125.9,8191.0,120.95,120.9596,120.7004,120.8732,8191.0
2020-04-29 14:35:00,125.85,126.23,125.79,126.16,11737.0,120.8252,121.19,120.7676,121.1228,11737.0
2020-04-29 14:40:00,126.13,126.31,126.11,126.23,8233.0,121.094,121.2668,121.0748,121.19,8233.0
2020-04-29 14:45:00,126.25,126.37,126.17,126.22,14127.0,121.2092,121.3244,121.1324,121.1804,14127.0
2020-04-29 14:50:00,126.24,126.28,126.05,126.1,13237.0,121.1996,121.238,121.0172,121.0652,13237.0
2020-04-29 14:55:00,126.06,126.31,125.98,126.22,12192.0,121.0268,121.2668,120.95,121.1804,12192.0
2020-04-29 15:00:00,126.22,126.42,126.17,126.42,11962.0,121.1804,121.3724,121.1324,121.3724,11962.0
2020-04-29 15:05:00,126.41,126.83,126.3,126.83,119708.0,121.3628,121.7661,121.2572,121.7661,119708.0
2020-04-29 15:10:00,126.82,126.82,126.6,126.73,20411.0,121.7565,121.7565,121.5452,121.6701,20411.0
2020-04-29 15:15:00,126.73,126.82,126.52,126.78,15150.0,121.6701,121.7565,121.4684,121.7181,15150.0
2020-04-29 15:20:00,126.78,126.92,126.76,126.84,16083.0,121.7181,121.8525,121.6989,121.7757,16083.0
2020-04-29 15:25:00,126.87,126.98,126.77,126.85,17582.0,121.8045,121.9101,121.7085,121.7853,17582.0
2020-04-29 15:30:00,126.84,126.95,126.72,126.82,78167.0,121.7757,121.8813,121.6605,121.7565,78167.0
2020-04-29 15:35:00,126.82,126.86,126.6,126.63,22864.0,121.7565,121.7949,121.5452,121.574,22864.0
2020-04-29 15:40:00,126.62,126.79,126.59,126.59,19651.0,121.5644,121.7277,121.5356,121.5356,19651.0
2020-04-29 15:45:00,126.54,126.56,126.06,126.12,37995.0,121.4876,121.5068,121.0268,121.0844,37995.0
2020-04-29 15:50:00,126.1,126.1,125.51,125.56,81266.0,121.0652,121.0652,120.4988,120.5468,81266.0
2020-04-29 15:55:00,125.53,125.61,125.5,125.51,164468.0,120.518,120.5948,120.4892,120.4988,164468.0
2020-04-30 09:30:00,125.5,125.6,124.84,125.5,74916.0,120.4892,120.5852,119.8555,120.4892,74916.0
2020-04-30 09:35:00,125.52,127.2,125.45,126.87,28249.0,120.5084,122.1213,120.4412,121.8045,28249.0
2020-04-30 09:40:00,126.87,128.0,126.79,127.39,43423.0,121.8045,122.8893,121.7277,122.3037,43423.0
2020-04-30 09:45:00,127.36,127.43,126.68,126.72,26170.0,122.2749,122.3421,121.6221,121.6605,26170.0
2020-04-30 09:50:00,126.71,126.83,125.97,126.06,27636.0,121.6509,121.7661,120.9404,121.0268,27636.0
2020-04-30 09:55:00,126.09,126.49,125.79,126.49,23983.0,121.0556,121.4396,120.7676,121.4396,23983.0
2020-04-30 10:00:00,126.47,126.88,126.47,126.74,51439.0,121.4204,121.8141,121.4204,121.6797,51439.0
2020-04-30 10:05:00,126.77,127.76,126.73,127.76,37962.0,121.7085,122.6589,121.6701,122.6589,37962.0
2020-04-30 10:10:00,127.81,128.41,127.72,128.08,50662.0,122.7069,123.283,122.6205,122.9662,50662.0
2020-04-30 10:15:00,128.05,128.5,127.83,128.46,28272.0,122.9374,123.3694,122.7261,123.331,28272.0
2020-04-30 10:20:00,128.47,128.96,128.44,128.76,16875.0,123.3406,123.811,123.3118,123.619,16875.0
2020-04-30 10:25:00,128.67,129.45,128.67,129.32,26946.0,123.5326,124.2815,123.5326,124.1566,26946.0
2020-04-30 10:30:00,129.37,129.62,129.12,129.36,16760.0,124.2046,124.4447,123.9646,124.195,16760.0
2020-04-30 10:35:00,129.37,129.74,129.25,129.52,34188.0,124.2046,124.5599,124.0894,124.3487,34188.0
2020-04-30 10:40:00,129.55,129.58,129.02,129.15,24082.0,124.3775,124.4063,123.8686,123.9934,24082.0
2020-04-30 10:45:00,129.13,129.77,129.05,129.22,55564.0,123.9742,124.5887,123.8974,124.0606,55564.0
2020-04-30 10:50:00,129.23,129.6,129.21,129.59,24749.0,124.0702,124.4255,124.051,124.4159,24749.0
2020-04-30 10:55:00,129.54,129.64,129.3,129.3,18181.0,124.3679,124.4639,124.1374,124.1374,18181.0
2020-04-30 11:00:00,129.3,129.97,129.28,129.86,22164.0,124.1374,124.7807,124.1182,124.6751,22164.0
2020-04-30 11:05:00,129.88,130.15,129.79,130.04,21306.0,124.6943,124.9535,124.6079,124.8479,21306.0
2020-04-30 11:10:00,130.09,130.36,130.03,130.06,26785.0,124.8959,125.1551,124.8383,124.8671,26785.0
2020-04-30 11:15:00,130.08,130.33,130.08,130.15,16453.0,124.8863,125.1263,124.8863,124.9535,16453.0
2020-04-30 11:20:00,130.08,130.24,130.06,130.2,19203.0,124.8863,125.0399,124.8671,125.0015,19203.0
2020-04-30 11:25:00,130.19,130.42,130.07,130.18,23081.0,124.9919,125.2127,124.8767,124.9823,23081.0
2020-04-30 11:30:00,130.18,130.27,129.82,129.91,68091.0,124.9823,125.0687,124.6367,124.7231,68091.0
2020-04-30 11:35:00,129.91,130.01,129.57,129.87,38578.0,124.7231,124.8191,124.3967,124.6847,38578.0
2020-04-30 11:40:00,129.9,129.91,129.74,129.79,23230.0,124.7135,124.7231,124.5599,124.6079,23230.0
2020-04-30 11:45:00,129.79,129.83,129.14,129.14,34873.0,124.6079,124.6463,123.9838,123.9838,34873.0
2020-04-30 11:50:00,129.11,129.17,128.96,128.99,11491.0,123.955,124.0126,123.811,123.8398,11491.0
2020-04-30 11:55:00,128.99,129.19,128.61,128.61,9691.0,123.8398,124.0318,123.475,123.475,9691.0
2020-04-30 12:00:00,128.56,128.7,128.41,128.61,19879.0,123.427,123.5614,123.283,123.475,19879.0
2020-04-30 12:05:00,128.63,129.05,128.63,128.91,22448.0,123.4942,123.8974,123.4942,123.763,22448.0
2020-04-30 12:10:00,128.91,129.14,128.84,129.1,13937.0,123.763,123.9838,123.6958,123.9454,13937.0
2020-04-30 12:15:00,129.12,129.33,128.88,128.88,17029.0,123.9646,124.1662,123.7342,123.7342,17029.0
2020-04-30 12:20:00,128.91,128.92,128.51,128.73,11889.0,123.763,123.7726,123.379,123.5902,11889.0
2020-04-30 12:25:00,128.65,128.65,128.43,128.6,13078.0,123.5134,123.5134,123.3022,123.4654,13078.0
2020-04-30 12:30:00,128.62,128.62,128.28,128.52,18024.0,123.4846,123.4846,123.1582,123.3886,18024.0
2020-04-30 12:35:00,128.49,128.87,128.44,128.8,17138.0,123.3598,123.7246,123.3118,123.6574,17138.0
2020-04-30 12:40:00,128.77,129.0,128.68,128.75,15571.0,123.6286,123.8494,123.5422,123.6094,15571.0
2020-04-30 12:45:00,128.8,129.32,128.74,129.26,23149.0,123.6574,124.1566,123.5998,124.099,23149.0
2020-04-30 12:50:00,129.21,129.59,129.15,129.59,9976.0,124.051,124.4159,123.9934,124.4159,9976.0
2020-04-30 12:55:00,129.62,129.67,129.32,129.62,21663.0,124.4447,124.4927,124.1566,124.4447,21663.0
2020-04-30 13:00:00,129.59,129.68,129.4,129.44,14099.0,124.4159,124.5023,124.2334,124.2719,14099.0
2020-04-30 13:05:00,129.46,129.59,129.22,129.51,12795.0,124.2911,124.4159,124.0606,124.3391,12795.0
2020-04-30 13:10:00,129.47,129.79,129.44,129.66,13957.0,124.3007,124.6079,124.2719,124.4831,13957.0
2020-04-30 13:15:00,129.65,129.84,129.55,129.67,18533.0,124.4735,124.6559,124.3775,124.4927,18533.0
2020-04-30 13:20:00,129.75,129.88,129.59,129.7,17512.0,124.5695,124.6943,124.4159,124.5215,17512.0
2020-04-30 13:25:00,129.7,129.72,129.53,129.53,10367.0,124.5215,124.5407,124.3583,124.3583,10367.0
2020-04-30 13:30:00,129.55,129.55,129.37,129.4,9545.0,124.3775,124.3775,124.2046,124.2334,9545.0
2020-04-30 13:35:00,129.43,129.59,129.18,129.27,15520.0,124.2623,124.4159,124.0222,124.1086,15520.0
2020-04-30 13:40:00,129.24,129.33,129.1,129.33,9153.0,124.0798,124.1662,123.9454,124.1662,9153.0
2020-04-30 13:45:00,129.3,129.36,129.19,129.34,16993.0,124.1374,124.195,124.0318,124.1758,16993.0
2020-04-30 13:50:00,129.28,129.38,129.0,129.01,16267.0,124.1182,124.2142,123.8494,123.859,16267.0
2020-04-30 13:55:00,129.05,129.13,129.04,129.12,9286.0,123.8974,123.9742,123.8878,123.9646,9286.0
2020-04-30 14:00:00,129.1,129.39,129.05,129.3,14197.0,123.9454,124.2238,123.8974,124.1374,14197.0
2020-04-30 14:05:00,129.27,129.42,129.19,129.25,14013.0,124.1086,124.2527,124.0318,124.0894,14013.0
2020-04-30 14:10:00,129.23,129.38,129.14,129.33,18433.0,124.0702,124.2142,123.9838,124.1662,18433.0
2020-04-30 14:15:00,129.33,129.38,129.23,129.35,13480.0,124.1662,124.2142,124.0702,124.1854,13480.0
2020-04-30 14:20:00,129.35,129.37,129.19,129.35,16586.0,124.1854,124.2046,124.0318,124.1854,16586.0
2020-04-30 14:25:00,129.35,129.41,129.2,129.28,10128.0,124.1854,124.243,124.0414,124.1182,10128.0
2020-04-30 14:30:00,129.31,129.39,129.17,129.19,14771.0,124.147,124.2238,124.0126,124.0318,14771.0
2020-04-30 14:35:00,129.17,129.19,129.0,129.04,12545.0,124.0126,124.0318,123.8494,123.8878,12545.0
2020-04-30 14:40:00,129.1,129.37,129.0,129.35,15070.0,123.9454,124.2046,123.8494,124.1854,15070.0
2020-04-30 14:45:00,129.36,129.38,129.18,129.31,11226.0,124.195,124.2142,124.0222,124.147,11226.0
2020-04-30 14:50:00,129.34,129.37,129.18,129.34,22255.0,124.1758,124.2046,124.0222,124.1758,22255.0
2020-04-30 14:55:00,129.32,129.41,129.25,129.3,24354.0,124.1566,124.243,124.0894,124.1374,24354.0
2020-04-30 15:00:00,129.33,129.44,129.22,129.28,17546.0,124.1662,124.2719,124.0606,124.1182,17546.0
2020-04-30 15:05:00,129.34,129.42,129.28,129.35,19714.0,124.1758,124.2527,124.1182,124.1854,19714.0
2020-04-30 15:10:00,129.35,129.38,129.3,129.36,15187.0,124.1854,124.2142,124.1374,124.195,15187.0
2020-04-30 15:15:00,129.35,129.66,129.35,129.47,32079.0,124.1854,124.4831,124.1854,124.3007,32079.0
2020-04-30 15:20:00,129.44,129.48,129.34,129.39,33466.0,124.2719,124.3103,124.1758,124.2238,33466.0
2020-04-30 15:25:00,129.39,129.41,129.14,129.34,11800.0,124.2238,124.243,123.9838,124.1758,11800.0
2020-04-30 15:30:00,129.36,129.46,129.21,129.22,20099.0,124.195,124.2911,124.051,124.0606,20099.0
2020-04-30 15:35:00,129.2,129.36,129.03,129.36,27141.0,124.0414,124.195,123.8782,124.195,27141.0
2020-04-30 15:40:00,129.35,129.45,129.16,129.29,31243.0,124.1854,124.2815,124.003,124.1278,31243.0
2020-04-30 15:45:00,129.32,129.41,129.21,129.24,31747.0,124.1566,124.243,124.051,124.0798,31747.0
2020-04-30 15:50:00,129.21,129.58,129.01,129.54,79610.0,124.051,124.4063,123.859,124.3679,79610.0
2020-04-30 15:55:00,129.51,129.68,129.16,129.18,130544.0,124.3391,124.5023,124.003,124.0222,130544.0
2020-05-01 09:30:00,127.44,127.89,127.15,127.32,117089.0,122.3517,122.7837,122.0733,122.2365,117089.0
2020-05-01 09:35:00,127.19,127.32,124.91,125.05,28710.0,122.1117,122.2365,119.9227,120.0571,28710.0
2020-05-01 09:40:00,125.07,126.38,124.99,126.0,28920.0,120.0763,121.334,119.9995,120.9692,28920.0
2020-05-01 09:45:00,125.97,126.26,125.79,126.26,15705.0,120.9404,121.2188,120.7676,121.2188,15705.0
2020-05-01 09:50:00,126.41,127.26,126.13,127.26,29079.0,121.3628,122.1789,121.094,122.1789,29079.0
2020-05-01 09:55:00,127.33,127.43,126.91,127.0,9140.0,122.2461,122.3421,121.8429,121.9293,9140.0
2020-05-01 10:00:00,127.0,127.35,126.67,126.76,21433.0,121.9293,122.2653,121.6124,121.6989,21433.0
2020-05-01 10:05:00,126.8,126.85,126.14,126.21,16379.0,121.7373,121.7853,121.1036,121.1708,16379.0
2020-05-01 10:10:00,126.14,126.31,125.62,126.08,70391.0,121.1036,121.2668,120.6044,121.046,70391.0
2020-05-01 10:15:00,125.78,125.99,125.55,125.59,9550.0,120.758,120.9596,120.5372,120.5756,9550.0
2020-05-01 10:20:00,125.68,125.68,125.25,125.35,21490.0,120.662,120.662,120.2491,120.3452,21490.0
2020-05-01 10:25:00,125.29,125.97,125.09,125.97,16309.0,120.2875,120.9404,120.0955,120.9404,16309.0
2020-05-01 10:30:00,125.91,125.95,125.66,125.89,5908.0,120.8828,120.9212,120.6428,120.8636,5908.0
2020-05-01 10:35:00,125.98,126.8,125.94,126.78,12801.0,120.95,121.7373,120.9116,121.7181,12801.0
2020-05-01 10:40:00,126.77,127.25,126.7,127.21,36466.0,121.7085,122.1693,121.6413,122.1309,36466.0
2020-05-01 10:45:00,127.21,127.5,127.11,127.4,12491.0,122.1309,122.4093,122.0349,122.3133,12491.0
2020-05-01 10:50:00,127.4,127.65,127.12,127.19,11833.0,122.3133,122.5533,122.0445,122.1117,11833.0
2020-05-01 10:55:00,127.22,127.53,127.07,127.3,13372.0,122.1405,122.4381,121.9965,122.2173,13372.0
2020-05-01 11:00:00,127.3,127.55,127.22,127.34,11344.0,122.2173,122.4573,122.1405,122.2557,11344.0
2020-05-01 11:05:00,127.31,127.37,127.13,127.22,10578.0,122.2269,122.2845,122.0541,122.1405,10578.0
2020-05-01 11:10:00,127.25,127.25,127.06,127.06,7620.0,122.1693,122.1693,121.9869,121.9869,7620.0
2020-05-01 11:15:00,127.06,127.1,126.94,126.95,10341.0,121.9869,122.0253,121.8717,121.8813,10341.0
2020-05-01 11:20:00,126.96,127.12,126.9,126.98,5017.0,121.8909,122.0445,121.8333,121.9101,5017.0
2020-05-01 11:25:00,127.06,127.06,126.81,126.84,4806.0,121.9869,121.9869,121.7469,121.7757,4806.0
2020-05-01 11:30:00,126.8,126.83,126.46,126.59,23077.0,121.7373,121.7661,121.4108,121.5356,23077.0
2020-05-01 11:35:00,126.59,126.78,126.54,126.72,7680.0,121.5356,121.7181,121.4876,121.6605,7680.0
2020-05-01 11:40:00,126.73,126.78,126.67,126.76,7153.0,121.6701,121.7181,121.6124,121.6989,7153.0
2020-05-01 11:45:00,126.78,126.78,126.38,126.5,6821.0,121.7181,121.7181,121.334,121.4492,6821.0
2020-05-01 11:50:00,126.5,126.54,126.31,126.48,9854.0,121.4492,121.4876,121.2668,121.43,9854.0
2020-05-01 11:55:00,126.54,126.81,126.54,126.8,9970.0,121.4876,121.7469,121.4876,121.7373,9970.0
2020-05-01 12:00:00,126.84,126.84,126.54,126.56,13968.0,121.7757,121.7757,121.4876,121.5068,13968.0
2020-05-01 12:05:00,126.55,126.92,126.55,126.92,9569.0,121.4972,121.8525,121.4972,121.8525,9569.0
2020-05-01 12:10:00,126.88,127.1,126.88,127.07,8809.0,121.8141,122.0253,121.8141,121.9965,8809.0
2020-05-01 12:15:00,127.03,127.03,126.57,126.57,12362.0,121.9581,121.9581,121.5164,121.5164,12362.0
2020-05-01 12:20:00,126.58,126.9,126.53,126.85,7452.0,121.526,121.8333,121.478,121.7853,7452.0
2020-05-01 12:25:00,126.89,127.02,126.75,126.77,3601.0,121.8237,121.9485,121.6893,121.7085,3601.0
2020-05-01 12:30:00,126.81,126.81,126.53,126.78,6536.0,121.7469,121.7469,121.478,121.7181,6536.0
2020-05-01 12:35:00,126.78,126.87,126.68,126.87,3874.0,121.7181,121.8045,121.6221,121.8045,3874.0
2020-05-01 12:40:00,126.83,126.91,126.53,126.66,6538.0,121.7661,121.8429,121.478,121.6028,6538.0
2020-05-01 12:45:00,126.63,126.88,126.63,126.82,5447.0,121.574,121.8141,121.574,121.7565,5447.0
2020-05-01 12:50:00,126.87,127.06,126.83,126.97,7576.0,121.8045,121.9869,121.7661,121.9005,7576.0
2020-05-01 12:55:00,126.93,127.05,126.88,126.99,5135.0,121.8621,121.9773,121.8141,121.9197,5135.0
2020-05-01 13:00:00,126.96,127.16,126.96,127.04,5316.0,121.8909,122.0829,121.8909,121.9677,5316.0
2020-05-01 13:05:00,127.06,127.11,126.93,126.98,5452.0,121.9869,122.0349,121.8621,121.9101,5452.0
2020-05-01 13:10:00,126.96,126.99,126.71,126.78,13543.0,121.8909,121.9197,121.6509,121.7181,13543.0
2020-05-01 13:15:00,126.73,126.84,126.64,126.65,11058.0,121.6701,121.7757,121.5836,121.5932,11058.0
2020-05-01 13:20:00,126.64,126.64,126.43,126.48,10867.0,121.5836,121.5836,121.382,121.43,10867.0
2020-05-01 13:25:00,126.47,126.69,126.44,126.69,8597.0,121.4204,121.6317,121.3916,121.6317,8597.0
2020-05-01 13:30:00,126.61,126.7,126.57,126.62,5835.0,121.5548,121.6413,121.5164,121.5644,5835.0
2020-05-01 13:35:00,126.55,126.6,126.46,126.52,4481.0,121.4972,121.5452,121.4108,121.4684,4481.0
2020-05-01 13:40:00,126.56,126.88,126.49,126.79,11855.0,121.5068,121.8141,121.4396,121.7277,11855.0
2020-05-01 13:45:00,126.75,126.81,126.64,126.7,9635.0,121.6893,121.7469,121.5836,121.6413,9635.0
2020-05-01 13:50:00,126.7,126.78,126.59,126.62,6323.0,121.6413,121.7181,121.5356,121.5644,6323.0
2020-05-01 13:55:00,126.67,126.72,126.56,126.65,7224.0,121.6124,121.6605,121.5068,121.5932,7224.0
2020-05-01 14:00:00,126.65,126.99,126.51,126.95,9688.0,121.5932,121.9197,121.4588,121.8813,9688.0
2020-05-01 14:05:00,126.94,126.99,126.78,126.78,7119.0,121.8717,121.9197,121.7181,121.7181,7119.0
2020-05-01 14:10:00,126.79,126.81,126.49,126.53,9845.0,121.7277,121.7469,121.4396,121.478,9845.0
2020-05-01 14:15:00,126.55,126.78,126.48,126.78,6098.0,121.4972,121.7181,121.43,121.7181,6098.0
2020-05-01 14:20:00,126.83,127.05,126.83,127.05,5454.0,121.7661,121.9773,121.7661,121.9773,5454.0
2020-05-01 14:25:00,127.13,127.18,126.97,126.98,9874.0,122.0541,122.1021,121.9005,121.9101,9874.0
2020-05-01 14:30:00,126.93,127.16,126.89,127.01,14010.0,121.8621,122.0829,121.8237,121.9389,14010.0
2020-05-01 14:35:00,127.01,127.13,127.01,127.08,5735.0,121.9389,122.0541,121.9389,122.0061,5735.0
2020-05-01 14:40:00,127.02,127.09,126.9,127.0,5590.0,121.9485,122.0157,121.8333,121.9293,5590.0
2020-05-01 14:45:00,126.96,127.03,126.91,126.96,6198.0,121.8909,121.9581,121.8429,121.8909,6198.0
2020-05-01 14:50:00,126.94,127.02,126.76,126.9,12755.0,121.8717,121.9485,121.6989,121.8333,12755.0
2020-05-01 14:55:00,126.95,127.17,126.89,127.1,10836.0,121.8813,122.0925,121.8237,122.0253,10836.0
2020-05-01 15:00:00,127.1,127.2,126.93,126.95,10970.0,122.0253,122.1213,121.8621,121.8813,10970.0
2020-05-01 15:05:00,126.88,127.06,126.88,127.01,7917.0,121.8141,121.9869,121.8141,121.9389,7917.0
2020-05-01 15:10:00,127.01,127.42,126.98,127.37,9337.0,121.9389,122.3325,121.9101,122.2845,9337.0
2020-05-01 15:15:00,127.37,127.58,127.33,127.52,16243.0,122.2845,122.4861,122.2461,122.4285,16243.0
2020-05-01 15:20:00,127.53,127.6,127.39,127.5,12276.0,122.4381,122.5053,122.3037,122.4093,12276.0
2020-05-01 15:25:00,127.43,127.47,127.3,127.35,9718.0,122.3421,122.3805,122.2173,122.2653,9718.0
2020-05-01 15:30:00,127.37,127.48,127.11,127.11,16760.0,122.2845,122.3901,122.0349,122.0349,16760.0
2020-05-01 15:35:00,127.13,127.39,127.06,127.39,15821.0,122.0541,122.3037,121.9869,122.3037,15821.0
2020-05-01 15:40:00,127.42,127.62,127.38,127.62,21310.0,122.3325,122.5245,122.2941,122.5245,21310.0
2020-05-01 15:45:00,127.62,127.79,127.32,127.79,18490.0,122.5245,122.6877,122.2365,122.6877,18490.0
2020-05-01 15:50:00,127.74,127.88,127.04,127.17,50724.0,122.6397,122.7741,121.9677,122.0925,50724.0
2020-05-01 15:55:00,127.16,127.67,127.16,127.53,91715.0,122.0829,122.5725,122.0829,122.4381,91715.0
2020-05-04 09:30:00,127.76,128.06,126.54,126.79,61741.0,122.6589,122.947,121.4876,121.7277,61741.0
2020-05-04 09:35:00,126.79,126.95,125.87,126.55,35134.0,121.7277,121.8813,120.8444,121.4972,35134.0
2020-05-04 09:40:00,126.44,126.52,126.03,126.45,16744.0,121.3916,121.4684,120.998,121.4012,16744.0
2020-05-04 09:45:00,126.41,126.71,125.85,126.16,37224.0,121.3628,121.6509,120.8252,121.1228,37224.0
2020-05-04 09:50:00,126.09,127.0,125.86,126.86,14414.0,121.0556,121.9293,120.8348,121.7949,14414.0
2020-05-04 09:55:00,126.9,127.04,126.59,126.98,21766.0,121.8333,121.9677,121.5356,121.9101,21766.0
2020-05-04 10:00:00,127.16,127.24,126.92,127.08,8607.0,122.0829,122.1597,121.8525,122.0061,8607.0
2020-05-04 10:05:00,127.13,127.38,126.36,126.5,9535.0,122.0541,122.2941,121.3148,121.4492,9535.0
2020-05-04 10:10:00,126.54,126.55,126.16,126.17,13616.0,121.4876,121.4972,121.1228,121.1324,13616.0
2020-05-04 10:15:00,126.14,126.28,125.79,126.16,15040.0,121.1036,121.238,120.7676,121.1228,15040.0
2020-05-04 10:20:00,126.13,126.18,125.8,125.84,25499.0,121.094,121.142,120.7772,120.8156,25499.0
2020-05-04 10:25:00,125.81,126.09,125.56,126.02,23250.0,120.7868,121.0556,120.5468,120.9884,23250.0
2020-05-04 10:30:00,126.07,126.39,126.01,126.31,33307.0,121.0364,121.3436,120.9788,121.2668,33307.0
2020-05-04 10:35:00,126.38,126.84,126.38,126.77,17757.0,121.334,121.7757,121.334,121.7085,17757.0
2020-05-04 10:40:00,126.74,126.86,126.63,126.72,25234.0,121.6797,121.7949,121.574,121.6605,25234.0
2020-05-04 10:45:00,126.75,127.06,126.73,126.85,12540.0,121.6893,121.9869,121.6701,121.7853,12540.0
2020-05-04 10:50:00,126.86,127.06,126.71,126.93,15781.0,121.7949,121.9869,121.6509,121.8621,15781.0
2020-05-04 10:55:00,126.88,127.07,126.74,126.91,17884.0,121.8141,121.9965,121.6797,121.8429,17884.0
2020-05-04 11:00:00,126.9,127.09,126.87,126.98,25704.0,121.8333,122.0157,121.8045,121.9101,25704.0
2020-05-04 11:05:00,126.98,127.53,126.97,127.31,15583.0,121.9101,122.4381,121.9005,122.2269,15583.0
2020-05-04 11:10:00,127.33,127.4,127.15,127.29,12499.0,122.2461,122.3133,122.0733,122.2077,12499.0
2020-05-04 11:15:00,127.29,127.64,127.28,127.64,6554.0,122.2077,122.5437,122.1981,122.5437,6554.0
2020-05-04 11:20:00,127.59,127.65,126.94,127.28,11072.0,122.4957,122.5533,121.8717,122.1981,11072.0
2020-05-04 11:25:00,127.23,127.35,126.99,127.07,7689.0,122.1501,122.2653,121.9197,121.9965,7689.0
2020-05-04 11:30:00,126.98,127.29,126.98,127.09,22129.0,121.9101,122.2077,121.9101,122.0157,22129.0
2020-05-04 11:35:00,127.16,127.61,127.14,127.52,8477.0,122.0829,122.5149,122.0637,122.4285,8477.0
2020-05-04 11:40:00,127.55,127.61,127.27,127.36,8931.0,122.4573,122.5149,122.1885,122.2749,8931.0
2020-05-04 11:45:00,127.37,127.5,127.21,127.38,12991.0,122.2845,122.4093,122.1309,122.2941,12991.0
2020-05-04 11:50:00,127.41,127.63,127.4,127.62,10802.0,122.3229,122.5341,122.3133,122.5245,10802.0
2020-05-04 11:55:00,127.61,127.78,127.56,127.56,12467.0,122.5149,122.6781,122.4669,122.4669,12467.0
2020-05-04 12:00:00,127.6,127.94,127.6,127.87,25165.0,122.5053,122.8317,122.5053,122.7645,25165.0
2020-05-04 12:05:00,127.84,127.93,127.68,127.69,6521.0,122.7357,122.8221,122.5821,122.5917,6521.0
2020-05-04 12:10:00,127.71,127.71,127.37,127.37,8331.0,122.6109,122.6109,122.2845,122.2845,8331.0
2020-05-04 12:15:00,127.33,127.57,127.32,127.42,14243.0,122.2461,122.4765,122.2365,122.3325,14243.0
2020-05-04 12:20:00,127.43,127.62,127.41,127.52,6989.0,122.3421,122.5245,122.3229,122.4285,6989.0
2020-05-04 12:25:00,127.57,127.59,127.24,127.25,8802.0,122.4765,122.4957,122.1597,122.1693,8802.0
2020-05-04 12:30:00,127.26,127.36,126.97,126.97,7690.0,122.1789,122.2749,121.9005,121.9005,7690.0
2020-05-04 12:35:00,126.95,126.95,126.65,126.69,8011.0,121.8813,121.8813,121.5932,121.6317,8011.0
2020-05-04 12:40:00,126.69,126.88,126.6,126.88,35444.0,121.6317,121.8141,121.5452,121.8141,35444.0
2020-05-04 12:45:00,126.85,127.13,126.85,127.04,9948.0,121.7853,122.0541,121.7853,121.9677,9948.0
2020-05-04 12:50:00,127.06,127.13,126.87,126.88,5070.0,121.9869,122.0541,121.8045,121.8141,5070.0
2020-05-04 12:55:00,126.85,126.9,126.66,126.87,11106.0,121.7853,121.8333,121.6028,121.8045,11106.0
2020-05-04 13:00:00,126.87,127.08,126.87,126.89,10391.0,121.8045,122.0061,121.8045,121.8237,10391.0
2020-05-04 13:05:00,126.9,127.02,126.9,127.0,4293.0,121.8333,121.9485,121.8333,121.9293,4293.0
2020-05-04 13:10:00,126.98,126.99,126.65,126.87,12149.0,121.9101,121.9197,121.5932,121.8045,12149.0
2020-05-04 13:15:00,126.86,126.98,126.71,126.86,17109.0,121.7949,121.9101,121.6509,121.7949,17109.0
2020-05-04 13:20:00,126.86,126.98,126.78,126.9,12146.0,121.7949,121.9101,121.7181,121.8333,12146.0
2020-05-04 13:25:00,126.9,127.21,126.78,127.14,9799.0,121.8333,122.1309,121.7181,122.0637,9799.0
2020-05-04 13:30:00,127.19,127.21,127.07,127.12,7874.0,122.1117,122.1309,121.9965,122.0445,7874.0
2020-05-04 13:35:00,127.13,127.13,127.0,127.05,4928.0,122.0541,122.0541,121.9293,121.9773,4928.0
2020-05-04 13:40:00,127.1,127.1,126.95,127.07,6427.0,122.0253,122.0253,121.8813,121.9965,6427.0
2020-05-04 13:45:00,127.05,127.22,127.05,127.21,8164.0,121.9773,122.1405,121.9773,122.1309,8164.0
2020-05-04 13:50:00,127.2,127.35,127.2,127.31,9544.0,122.1213,122.2653,122.1213,122.2269,9544.0
2020-05-04 13:55:00,127.29,127.43,127.29,127.39,7427.0,122.2077,122.3421,122.2077,122.3037,7427.0
2020-05-04 14:00:00,127.4,127.45,127.3,127.34,7142.0,122.3133,122.3613,122.2173,122.2557,7142.0
2020-05-04 14:05:00,127.34,127.47,127.31,127.38,9360.0,122.2557,122.3805,122.2269,122.2941,9360.0
2020-05-04 14:10:00,127.39,127.62,127.38,127.57,8428.0,122.3037,122.5245,122.2941,122.4765,8428.0
2020-05-04 14:15:00,127.59,127.7,127.55,127.56,11890.0,122.4957,122.6013,122.4573,122.4669,11890.0
2020-05-04 14:20:00,127.58,127.76,127.51,127.76,11194.0,122.4861,122.6589,122.4189,122.6589,11194.0
2020-05-04 14:25:00,127.67,127.74,127.54,127.69,8895.0,122.5725,122.6397,122.4477,122.5917,8895.0
2020-05-04 14:30:00,127.64,127.69,127.51,127.55,12894.0,122.5437,122.5917,122.4189,122.4573,12894.0
2020-05-04 14:35:00,127.51,127.51,127.39,127.39,8723.0,122.4189,122.4189,122.3037,122.3037,8723.0
2020-05-04 14:40:00,127.39,127.48,127.35,127.41,8636.0,122.3037,122.3901,122.2653,122.3229,8636.0
2020-05-04 14:45:00,127.38,127.54,127.36,127.54,9546.0,122.2941,122.4477,122.2749,122.4477,9546.0
2020-05-04 14:50:00,127.53,127.7,127.53,127.61,7117.0,122.4381,122.6013,122.4381,122.5149,7117.0
2020-05-04 14:55:00,127.63,127.82,127.58,127.8,10401.0,122.5341,122.7165,122.4861,122.6973,10401.0
2020-05-04 15:00:00,127.8,127.86,127.64,127.74,9579.0,122.6973,122.7549,122.5437,122.6397,9579.0
2020-05-04 15:05:00,127.76,127.88,127.68,127.88,11921.0,122.6589,122.7741,122.5821,122.7741,11921.0
2020-05-04 15:10:00,127.87,127.96,127.82,127.82,41029.0,122.7645,122.8509,122.7165,122.7165,41029.0
2020-05-04 15:15:00,127.83,127.92,127.77,127.88,11647.0,122.7261,122.8125,122.6685,122.7741,11647.0
2020-05-04 15:20:00,127.86,127.87,127.72,127.75,11338.0,122.7549,122.7645,122.6205,122.6493,11338.0
2020-05-04 15:25:00,127.73,127.86,127.71,127.82,13151.0,122.6301,122.7549,122.6109,122.7165,13151.0
2020-05-04 15:30:00,127.82,127.89,127.8,127.87,23689.0,122.7165,122.7837,122.6973,122.7645,23689.0
2020-05-04 15:35:00,127.88,127.89,127.69,127.78,29528.0,122.7741,122.7837,122.5917,122.6781,29528.0
2020-05-04 15:40:00,127.79,127.91,127.69,127.7,18371.0,122.6877,122.8029,122.5917,122.6013,18371.0
2020-05-04 15:45:00,127.69,127.71,127.47,127.59,27999.0,122.5917,122.6109,122.3805,122.4957,27999.0
2020-05-04 15:50:00,127.51,127.59,126.96,127.34,58925.0,122.4189,122.4957,121.8909,122.2557,58925.0
2020-05-04 15:55:00,127.31,127.65,127.31,127.53,107152.0,122.2269,122.5533,122.2269,122.4381,107152.0
2020-05-05 09:30:00,128.65,129.0,128.29,128.86,74626.0,123.5134,123.8494,123.1678,123.715,74626.0
2020-05-05 09:35:00,128.91,129.23,128.3,128.43,34143.0,123.763,124.0702,123.1774,123.3022,34143.0
2020-05-05 09:40:00,128.39,129.11,128.36,129.11,35290.0,123.2638,123.955,123.235,123.955,35290.0
2020-05-05 09:45:00,129.18,129.65,129.17,129.53,19420.0,124.0222,124.4735,124.0126,124.3583,19420.0
2020-05-05 09:50:00,129.56,129.98,129.56,129.87,14286.0,124.3871,124.7903,124.3871,124.6847,14286.0
2020-05-05 09:55:00,129.88,130.17,129.79,129.83,21089.0,124.6943,124.9727,124.6079,124.6463,21089.0
2020-05-05 10:00:00,129.78,129.91,129.53,129.59,17408.0,124.5983,124.7231,124.3583,124.4159,17408.0
2020-05-05 10:05:00,129.61,130.24,129.54,130.15,13515.0,124.4351,125.0399,124.3679,124.9535,13515.0
2020-05-05 10:10:00,130.14,130.63,129.93,130.63,24800.0,124.9439,125.4143,124.7423,125.4143,24800.0
2020-05-05 10:15:00,130.63,130.99,130.6,130.97,22828.0,125.4143,125.76,125.3855,125.7408,22828.0
2020-05-05 10:20:00,130.99,131.16,130.86,131.0,15783.0,125.76,125.9232,125.6352,125.7696,15783.0
2020-05-05 10:25:00,131.0,131.3,130.69,130.72,18575.0,125.7696,126.0576,125.4719,125.5007,18575.0
2020-05-05 10:30:00,130.66,130.81,130.4,130.81,13025.0,125.4431,125.5872,125.1935,125.5872,13025.0
2020-05-05 10:35:00,130.84,130.99,130.75,130.96,7962.0,125.616,125.76,125.5295,125.7312,7962.0
2020-05-05 10:40:00,130.97,131.24,130.84,131.17,25752.0,125.7408,126.0,125.616,125.9328,25752.0
2020-05-05 10:45:00,131.17,131.21,130.96,131.2,11194.0,125.9328,125.9712,125.7312,125.9616,11194.0
2020-05-05 10:50:00,131.22,131.7,131.22,131.47,43747.0,125.9808,126.4416,125.9808,126.2208,43747.0
2020-05-05 10:55:00,131.5,131.53,131.07,131.5,20215.0,126.2496,126.2784,125.8368,126.2496,20215.0
2020-05-05 11:00:00,131.46,131.51,131.22,131.23,18127.0,126.2112,126.2592,125.9808,125.9904,18127.0
2020-05-05 11:05:00,131.23,131.49,131.2,131.49,11743.0,125.9904,126.24,125.9616,126.24,11743.0
2020-05-05 11:10:00,131.5,131.64,131.4,131.5,21671.0,126.2496,126.384,126.1536,126.2496,21671.0
2020-05-05 11:15:00,131.5,131.64,131.43,131.64,14097.0,126.2496,126.384,126.1824,126.384,14097.0
2020-05-05 11:20:00,131.64,132.03,131.64,131.93,17654.0,126.384,126.7584,126.384,126.6624,17654.0
2020-05-05 11:25:00,131.94,131.94,131.7,131.77,66711.0,126.672,126.672,126.4416,126.5088,66711.0
2020-05-05 11:30:00,131.74,131.98,131.39,131.79,26394.0,126.48,126.7104,126.144,126.528,26394.0
2020-05-05 11:35:00,131.71,131.74,131.44,131.47,12159.0,126.4512,126.48,126.192,126.2208,12159.0
2020-05-05 11:40:00,131.43,131.75,131.32,131.69,11986.0,126.1824,126.4896,126.0768,126.432,11986.0
2020-05-05 11:45:00,131.67,131.85,131.66,131.84,19109.0,126.4128,126.5856,126.4032,126.576,19109.0
2020-05-05 11:50:00,131.84,131.96,131.62,131.62,8437.0,126.576,126.6912,126.3648,126.3648,8437.0
2020-05-05 11:55:00,131.63,131.87,131.62,131.83,11546.0,126.3744,126.6048,126.3648,126.5664,11546.0
2020-05-05 12:00:00,131.83,131.94,131.76,131.91,21190.0,126.5664,126.672,126.4992,126.6432,21190.0
2020-05-05 12:05:00,131.9,132.08,131.88,131.97,12122.0,126.6336,126.8064,126.6144,126.7008,12122.0
2020-05-05 12:10:00,131.97,132.0,131.77,131.79,16598.0,126.7008,126.7296,126.5088,126.528,16598.0
2020-05-05 12:15:00,131.79,132.12,131.78,132.05,21517.0,126.528,126.8448,126.5184,126.7776,21517.0
2020-05-05 12:20:00,132.03,132.08,131.82,131.84,22882.0,126.7584,126.8064,126.5568,126.576,22882.0
2020-05-05 12:25:00,131.84,131.89,131.53,131.69,16350.0,126.576,126.624,126.2784,126.432,16350.0
2020-05-05 12:30:00,131.66,131.83,131.57,131.81,39634.0,126.4032,126.5664,126.3168,126.5472,39634.0
2020-05-05 12:35:00,131.83,131.86,131.39,131.62,19354.0,126.5664,126.5952,126.144,126.3648,19354.0
2020-05-05 12:40:00,131.63,131.77,131.55,131.75,40173.0,126.3744,126.5088,126.2976,126.4896,40173.0
2020-05-05 12:45:00,131.72,131.87,131.7,131.76,16995.0,126.4608,126.6048,126.4416,126.4992,16995.0
2020-05-05 12:50:00,131.78,131.85,131.63,131.64,23445.0,126.5184,126.5856,126.3744,126.384,23445.0
2020-05-05 12:55:00,131.64,131.78,131.63,131.76,12970.0,126.384,126.5184,126.3744,126.4992,12970.0
2020-05-05 13:00:00,131.79,131.88,131.6,131.6,13647.0,126.528,126.6144,126.3456,126.3456,13647.0
2020-05-05 13:05:00,131.63,131.65,131.38,131.38,13570.0,126.3744,126.3936,126.1344,126.1344,13570.0
2020-05-05 13:10:00,131.4,131.53,131.31,131.48,6640.0,126.1536,126.2784,126.0672,126.2304,6640.0
2020-05-05 13:15:00,131.48,131.55,131.41,131.41,6115.0,126.2304,126.2976,126.1632,126.1632,6115.0
2020-05-05 13:20:00,131.39,131.44,131.28,131.43,6642.0,126.144,126.192,126.0384,126.1824,6642.0
2020-05-05 13:25:00,131.41,131.62,131.39,131.55,11554.0,126.1632,126.3648,126.144,126.2976,11554.0
2020-05-05 13:30:00,131.58,131.65,131.45,131.62,18847.0,126.3264,126.3936,126.2016,126.3648,18847.0
2020-05-05 13:35:00,131.6,131.83,131.6,131.75,20353.0,126.3456,126.5664,126.3456,126.4896,20353.0
2020-05-05 13:40:00,131.73,131.9,131.68,131.75,10796.0,126.4704,126.6336,126.4224,126.4896,10796.0
2020-05-05 13:45:00,131.77,132.13,131.76,132.12,19634.0,126.5088,126.8544,126.4992,126.8448,19634.0
2020-05-05 13:50:00,132.11,132.11,131.91,131.93,24512.0,126.8352,126.8352,126.6432,126.6624,24512.0
2020-05-05 13:55:00,131.93,131.98,131.67,131.72,11894.0,126.6624,126.7104,126.4128,126.4608,11894.0
2020-05-05 14:00:00,131.75,131.92,131.7,131.92,7361.0,126.4896,126.6528,126.4416,126.6528,7361.0
2020-05-05 14:05:00,131.92,132.04,131.91,131.91,9851.0,126.6528,126.768,126.6432,126.6432,9851.0
2020-05-05 14:10:00,131.9,132.11,131.84,132.11,9222.0,126.6336,126.8352,126.576,126.8352,9222.0
2020-05-05 14:15:00,132.11,132.25,132.11,132.2,6512.0,126.8352,126.9697,126.8352,126.9217,6512.0
2020-05-05 14:20:00,132.19,132.23,131.99,132.0,10159.0,126.9121,126.9505,126.72,126.7296,10159.0
2020-05-05 14:25:00,132.02,132.09,131.94,132.08,10264.0,126.7488,126.816,126.672,126.8064,10264.0
2020-05-05 14:30:00,132.07,132.09,131.7,131.81,9724.0,126.7968,126.816,126.4416,126.5472,9724.0
2020-05-05 14:35:00,131.81,131.92,131.67,131.7,7125.0,126.5472,126.6528,126.4128,126.4416,7125.0
2020-05-05 14:40:00,131.71,131.78,131.64,131.74,9416.0,126.4512,126.5184,126.384,126.48,9416.0
2020-05-05 14:45:00,131.74,131.81,131.68,131.73,9862.0,126.48,126.5472,126.4224,126.4704,9862.0
2020-05-05 14:50:00,131.72,131.8,131.69,131.69,8414.0,126.4608,126.5376,126.432,126.432,8414.0
2020-05-05 14:55:00,131.68,131.87,131.67,131.84,18582.0,126.4224,126.6048,126.4128,126.576,18582.0
2020-05-05 15:00:00,131.84,131.9,131.73,131.9,14440.0,126.576,126.6336,126.4704,126.6336,14440.0
2020-05-05 15:05:00,131.91,131.93,131.79,131.8,18115.0,126.6432,126.6624,126.528,126.5376,18115.0
2020-05-05 15:10:00,131.78,131.98,131.78,131.94,19477.0,126.5184,126.7104,126.5184,126.672,19477.0
2020-05-05 15:15:00,131.94,131.95,131.47,131.55,23611.0,126.672,126.6816,126.2208,126.2976,23611.0
2020-05-05 15:20:00,131.55,131.67,131.49,131.6,19270.0,126.2976,126.4128,126.24,126.3456,19270.0
2020-05-05 15:25:00,131.58,131.63,131.03,131.28,19026.0,126.3264,126.3744,125.7984,126.0384,19026.0
2020-05-05 15:30:00,131.26,131.62,131.2,131.45,28190.0,126.0192,126.3648,125.9616,126.2016,28190.0
2020-05-05 15:35:00,131.43,131.48,130.85,130.96,37622.0,126.1824,126.2304,125.6256,125.7312,37622.0
2020-05-05 15:40:00,130.89,131.16,130.85,131.05,30993.0,125.664,125.9232,125.6256,125.8176,30993.0
2020-05-05 15:45:00,131.03,131.32,130.84,131.32,32465.0,125.7984,126.0768,125.616,126.0768,32465.0
2020-05-05 15:50:00,131.37,131.55,131.25,131.43,43954.0,126.1248,126.2976,126.0096,126.1824,43954.0
2020-05-05 15:55:00,131.43,131.43,131.02,131.05,65201.0,126.1824,126.1824,125.7888,125.8176,65201.0
2020-05-06 09:30:00,125.97,128.91,125.97,127.77,139464.0,120.9404,123.763,120.9404,122.6685,139464.0
2020-05-06 09:35:00,127.99,128.32,126.26,126.46,76260.0,122.8797,123.1966,121.2188,121.4108,76260.0
2020-05-06 09:40:00,126.47,127.17,126.25,127.0,63650.0,121.4204,122.0925,121.2092,121.9293,63650.0
2020-05-06 09:45:00,127.11,127.13,126.58,126.66,51221.0,122.0349,122.0541,121.526,121.6028,51221.0
2020-05-06 09:50:00,126.68,127.59,126.59,126.7,41141.0,121.6221,122.4957,121.5356,121.6413,41141.0
2020-05-06 09:55:00,126.81,127.29,126.72,127.09,38912.0,121.7469,122.2077,121.6605,122.0157,38912.0
2020-05-06 10:00:00,127.07,127.32,126.8,126.89,41781.0,121.9965,122.2365,121.7373,121.8237,41781.0
2020-05-06 10:05:00,126.85,127.27,126.82,127.27,38933.0,121.7853,122.1885,121.7565,122.1885,38933.0
2020-05-06 10:10:00,127.21,127.4,126.81,126.96,75965.0,122.1309,122.3133,121.7469,121.8909,75965.0
2020-05-06 10:15:00,126.96,127.36,126.94,127.03,59443.0,121.8909,122.2749,121.8717,121.9581,59443.0
2020-05-06 10:20:00,127.02,127.03,126.79,126.9,56776.0,121.9485,121.9581,121.7277,121.8333,56776.0
2020-05-06 10:25:00,126.85,127.11,126.67,126.99,39452.0,121.7853,122.0349,121.6124,121.9197,39452.0
2020-05-06 10:30:00,126.93,127.46,126.93,127.35,31067.0,121.8621,122.3709,121.8621,122.2653,31067.0
2020-05-06 10:35:00,127.39,127.96,127.33,127.96,36238.0,122.3037,122.8509,122.2461,122.8509,36238.0
2020-05-06 10:40:00,127.89,127.91,127.28,127.53,53774.0,122.7837,122.8029,122.1981,122.4381,53774.0
2020-05-06 10:45:00,127.55,128.09,127.55,127.97,59560.0,122.4573,122.9758,122.4573,122.8605,59560.0
2020-05-06 10:50:00,127.98,128.17,127.74,128.08,44423.0,122.8701,123.0526,122.6397,122.9662,44423.0
2020-05-06 10:55:00,128.09,128.42,128.09,128.24,26268.0,122.9758,123.2926,122.9758,123.1198,26268.0
2020-05-06 11:00:00,128.28,128.82,128.21,128.4,19642.0,123.1582,123.6766,123.091,123.2734,19642.0
2020-05-06 11:05:00,128.48,128.68,128.2,128.37,15257.0,123.3502,123.5422,123.0814,123.2446,15257.0
2020-05-06 11:10:00,128.41,128.44,127.91,128.29,18069.0,123.283,123.3118,122.8029,123.1678,18069.0
2020-05-06 11:15:00,128.26,128.47,128.01,128.12,20989.0,123.139,123.3406,122.8989,123.0046,20989.0
2020-05-06 11:20:00,128.1,128.12,127.76,127.76,20755.0,122.9854,123.0046,122.6589,122.6589,20755.0
2020-05-06 11:25:00,127.68,128.17,127.58,128.16,20155.0,122.5821,123.0526,122.4861,123.043,20155.0
2020-05-06 11:30:00,128.16,128.17,127.91,128.01,13391.0,123.043,123.0526,122.8029,122.8989,13391.0
2020-05-06 11:35:00,128.07,128.48,127.84,128.47,13231.0,122.9566,123.3502,122.7357,123.3406,13231.0
2020-05-06 11:40:00,128.49,128.61,127.95,127.96,19083.0,123.3598,123.475,122.8413,122.8509,19083.0
2020-05-06 11:45:00,127.96,128.23,127.77,127.8,16202.0,122.8509,123.1102,122.6685,122.6973,16202.0
2020-05-06 11:50:00,127.73,127.84,127.55,127.83,19585.0,122.6301,122.7357,122.4573,122.7261,19585.0
2020-05-06 11:55:00,127.84,128.12,127.81,127.93,13037.0,122.7357,123.0046,122.7069,122.8221,13037.0
2020-05-06 12:00:00,127.9,127.94,127.64,127.84,10907.0,122.7933,122.8317,122.5437,122.7357,10907.0
2020-05-06 12:05:00,127.89,127.89,127.58,127.72,6966.0,122.7837,122.7837,122.4861,122.6205,6966.0
2020-05-06 12:10:00,127.67,127.67,127.45,127.53,8283.0,122.5725,122.5725,122.3613,122.4381,8283.0
2020-05-06 12:15:00,127.53,127.8,127.53,127.8,13013.0,122.4381,122.6973,122.4381,122.6973,13013.0
2020-05-06 12:20:00,127.79,127.82,127.41,127.76,24169.0,122.6877,122.7165,122.3229,122.6589,24169.0
2020-05-06 12:25:00,127.73,127.98,127.56,127.96,10075.0,122.6301,122.8701,122.4669,122.8509,10075.0
2020-05-06 12:30:00,128.0,128.2,127.95,128.07,9056.0,122.8893,123.0814,122.8413,122.9566,9056.0
2020-05-06 12:35:00,128.08,128.17,128.03,128.09,8415.0,122.9662,123.0526,122.9181,122.9758,8415.0
2020-05-06 12:40:00,128.06,128.18,127.99,128.02,9676.0,122.947,123.0622,122.8797,122.9085,9676.0
2020-05-06 12:45:00,128.06,128.45,128.05,128.44,25800.0,122.947,123.3214,122.9374,123.3118,25800.0
2020-05-06 12:50:00,128.44,128.54,128.3,128.3,12670.0,123.3118,123.4078,123.1774,123.1774,12670.0
2020-05-06 12:55:00,128.28,128.38,128.2,128.26,12398.0,123.1582,123.2542,123.0814,123.139,12398.0
2020-05-06 13:00:00,128.32,128.39,128.09,128.24,13473.0,123.1966,123.2638,122.9758,123.1198,13473.0
2020-05-06 13:05:00,128.22,128.26,128.08,128.2,11894.0,123.1006,123.139,122.9662,123.0814,11894.0
2020-05-06 13:10:00,128.19,128.26,128.1,128.1,13610.0,123.0718,123.139,122.9854,122.9854,13610.0
2020-05-06 13:15:00,128.09,128.15,128.0,128.15,20441.0,122.9758,123.0334,122.8893,123.0334,20441.0
2020-05-06 13:20:00,128.15,128.31,128.02,128.31,21887.0,123.0334,123.187,122.9085,123.187,21887.0
2020-05-06 13:25:00,128.38,128.63,128.3,128.63,14395.0,123.2542,123.4942,123.1774,123.4942,14395.0
2020-05-06 13:30:00,128.59,128.7,128.25,128.25,13040.0,123.4558,123.5614,123.1294,123.1294,13040.0
2020-05-06 13:35:00,128.18,128.54,128.13,128.54,10911.0,123.0622,123.4078,123.0142,123.4078,10911.0
2020-05-06 13:40:00,128.55,128.64,128.37,128.37,10081.0,123.4174,123.5038,123.2446,123.2446,10081.0
2020-05-06 13:45:00,128.41,128.45,128.28,128.3,12096.0,123.283,123.3214,123.1582,123.1774,12096.0
2020-05-06 13:50:00,128.32,128.34,127.86,127.89,11533.0,123.1966,123.2158,122.7549,122.7837,11533.0
2020-05-06 13:55:00,127.93,127.94,127.76,127.91,12199.0,122.8221,122.8317,122.6589,122.8029,12199.0
2020-05-06 14:00:00,127.84,127.9,127.59,127.69,12549.0,122.7357,122.7933,122.4957,122.5917,12549.0
2020-05-06 14:05:00,127.63,127.67,127.36,127.51,15743.0,122.5341,122.5725,122.2749,122.4189,15743.0
2020-05-06 14:10:00,127.52,127.53,127.29,127.38,14081.0,122.4285,122.4381,122.2077,122.2941,14081.0
2020-05-06 14:15:00,127.39,127.65,127.39,127.55,10386.0,122.3037,122.5533,122.3037,122.4573,10386.0
2020-05-06 14:20:00,127.56,127.76,127.55,127.76,17350.0,122.4669,122.6589,122.4573,122.6589,17350.0
2020-05-06 14:25:00,127.74,127.97,127.63,127.65,19501.0,122.6397,122.8605,122.5341,122.5533,19501.0
2020-05-06 14:30:00,127.62,127.8,127.51,127.74,17418.0,122.5245,122.6973,122.4189,122.6397,17418.0
2020-05-06 14:35:00,127.7,127.71,127.5,127.53,16060.0,122.6013,122.6109,122.4093,122.4381,16060.0
2020-05-06 14:40:00,127.57,127.57,127.26,127.45,12468.0,122.4765,122.4765,122.1789,122.3613,12468.0
2020-05-06 14:45:00,127.48,127.56,127.43,127.5,12872.0,122.3901,122.4669,122.3421,122.4093,12872.0
2020-05-06 14:50:00,127.5,127.57,127.44,127.55,12005.0,122.4093,122.4765,122.3517,122.4573,12005.0
2020-05-06 14:55:00,127.54,127.55,127.1,127.18,24512.0,122.4477,122.4573,122.0253,122.1021,24512.0
2020-05-06 15:00:00,127.21,127.34,127.13,127.26,20622.0,122.1309,122.2557,122.0541,122.1789,20622.0
2020-05-06 15:05:00,127.28,127.79,127.28,127.77,16907.0,122.1981,122.6877,122.1981,122.6685,16907.0
2020-05-06 15:10:00,127.76,127.9,127.68,127.77,22508.0,122.6589,122.7933,122.5821,122.6685,22508.0
2020-05-06 15:15:00,127.76,127.96,127.71,127.96,19429.0,122.6589,122.8509,122.6109,122.8509,19429.0
2020-05-06 15:20:00,127.95,127.99,127.57,127.6,22105.0,122.8413,122.8797,122.4765,122.5053,22105.0
2020-05-06 15:25:00,127.64,127.72,127.41,127.56,25462.0,122.5437,122.6205,122.3229,122.4669,25462.0
2020-05-06 15:30:00,127.53,127.53,127.27,127.36,39134.0,122.4381,122.4381,122.1885,122.2749,39134.0
2020-05-06 15:35:00,127.36,127.43,127.15,127.19,56617.0,122.2749,122.3421,122.0733,122.1117,56617.0
2020-05-06 15:40:00,127.22,127.22,126.64,126.83,37568.0,122.1405,122.1405,121.5836,121.7661,37568.0
2020-05-06 15:45:00,126.81,126.81,126.33,126.33,38890.0,121.7469,121.7469,121.286,121.286,38890.0
2020-05-06 15:50:00,126.28,126.4,126.14,126.14,130620.0,121.238,121.3532,121.1036,121.1036,130620.0
2020-05-06 15:55:00,126.12,126.17,125.63,125.68,203989.0,121.0844,121.1324,120.614,120.662,203989.0
2020-05-07 09:30:00,127.29,127.5,126.02,126.1,81696.0,122.2077,122.4093,120.9884,121.0652,81696.0
2020-05-07 09:35:00,126.19,126.7,126.0,126.39,38083.0,121.1516,121.6413,120.9692,121.3436,38083.0
2020-05-07 09:40:00,126.58,126.58,125.86,125.95,20776.0,121.526,121.526,120.8348,120.9212,20776.0
2020-05-07 09:45:00,125.9,126.33,125.78,126.17,16542.0,120.8732,121.286,120.758,121.1324,16542.0
2020-05-07 09:50:00,126.1,126.29,125.92,126.1,16221.0,121.0652,121.2476,120.8924,121.0652,16221.0
2020-05-07 09:55:00,126.1,126.18,125.98,126.0,8873.0,121.0652,121.142,120.95,120.9692,8873.0
2020-05-07 10:00:00,126.01,126.04,125.54,125.6,27294.0,120.9788,121.0076,120.5276,120.5852,27294.0
2020-05-07 10:05:00,125.66,125.99,125.6,125.65,19696.0,120.6428,120.9596,120.5852,120.6332,19696.0
2020-05-07 10:10:00,125.61,125.62,124.46,124.66,48719.0,120.5948,120.6044,119.4907,119.6827,48719.0
2020-05-07 10:15:00,124.72,124.9,124.51,124.77,37516.0,119.7403,119.9131,119.5387,119.7883,37516.0
2020-05-07 10:20:00,124.75,124.92,124.52,124.8,19225.0,119.7691,119.9323,119.5483,119.8171,19225.0
2020-05-07 10:25:00,124.8,124.85,124.56,124.65,31221.0,119.8171,119.8651,119.5867,119.6731,31221.0
2020-05-07 10:30:00,124.61,124.67,124.4,124.59,24070.0,119.6347,119.6923,119.4331,119.6155,24070.0
2020-05-07 10:35:00,124.61,124.62,124.25,124.26,21215.0,119.6347,119.6443,119.2891,119.2987,21215.0
2020-05-07 10:40:00,124.28,124.57,124.11,124.24,33124.0,119.3179,119.5963,119.1547,119.2795,33124.0
2020-05-07 10:45:00,124.15,124.23,124.02,124.02,7539.0,119.1931,119.2699,119.0683,119.0683,7539.0
2020-05-07 10:50:00,124.04,124.13,123.42,123.7,35288.0,119.0875,119.1739,118.4922,118.761,35288.0
2020-05-07 10:55:00,123.73,124.49,123.71,124.32,40456.0,118.7898,119.5195,118.7706,119.3563,40456.0
2020-05-07 11:00:00,124.34,124.42,124.21,124.37,21373.0,119.3755,119.4523,119.2507,119.4043,21373.0
2020-05-07 11:05:00,124.32,124.4,124.01,124.01,25676.0,119.3563,119.4331,119.0587,119.0587,25676.0
2020-05-07 11:10:00,124.03,124.15,123.96,124.06,37055.0,119.0779,119.1931,119.0107,119.1067,37055.0
2020-05-07 11:15:00,124.06,124.09,123.95,124.04,20061.0,119.1067,119.1355,119.0011,119.0875,20061.0
2020-05-07 11:20:00,124.04,124.12,123.77,123.81,55695.0,119.0875,119.1643,118.8282,118.8666,55695.0
2020-05-07 11:25:00,123.79,123.83,123.59,123.74,19682.0,118.8474,118.8858,118.6554,118.7994,19682.0
2020-05-07 11:30:00,123.74,123.74,123.36,123.57,23196.0,118.7994,118.7994,118.4346,118.6362,23196.0
2020-05-07 11:35:00,123.57,123.84,123.5,123.59,24139.0,118.6362,118.8954,118.569,118.6554,24139.0
2020-05-07 11:40:00,123.63,124.18,123.62,124.12,21411.0,118.6938,119.2219,118.6842,119.1643,21411.0
2020-05-07 11:45:00,124.11,124.43,124.03,124.12,24955.0,119.1547,119.4619,119.0779,119.1643,24955.0
2020-05-07 11:50:00,124.11,124.11,123.7,123.82,22056.0,119.1547,119.1547,118.761,118.8762,22056.0
2020-05-07 11:55:00,123.81,123.89,123.77,123.89,20820.0,118.8666,118.9434,118.8282,118.9434,20820.0
2020-05-07 12:00:00,123.9,124.03,123.89,124.0,29191.0,118.953,119.0779,118.9434,119.0491,29191.0
2020-05-07 12:05:00,123.97,124.13,123.95,124.1,31437.0,119.0203,119.1739,119.0011,119.1451,31437.0
2020-05-07 12:10:00,124.12,124.23,124.07,124.21,20284.0,119.1643,119.2699,119.1163,119.2507,20284.0
2020-05-07 12:15:00,124.2,124.5,124.19,124.4,30766.0,119.2411,119.5291,119.2315,119.4331,30766.0
2020-05-07 12:20:00,124.41,124.47,124.14,124.34,18047.0,119.4427,119.5003,119.1835,119.3755,18047.0
2020-05-07 12:25:00,124.33,124.41,124.24,124.39,21803.0,119.3659,119.4427,119.2795,119.4235,21803.0
2020-05-07 12:30:00,124.4,124.45,124.32,124.37,29975.0,119.4331,119.4811,119.3563,119.4043,29975.0
2020-05-07 12:35:00,124.4,124.51,124.3,124.5,31926.0,119.4331,119.5387,119.3371,119.5291,31926.0
2020-05-07 12:40:00,124.5,124.84,124.49,124.84,21572.0,119.5291,119.8555,119.5195,119.8555,21572.0
2020-05-07 12:45:00,124.82,124.96,124.66,124.78,22593.0,119.8363,119.9707,119.6827,119.7979,22593.0
2020-05-07 12:50:00,124.8,125.17,124.77,124.99,26771.0,119.8171,120.1723,119.7883,119.9995,26771.0
2020-05-07 12:55:00,125.0,125.06,124.92,125.06,16152.0,120.0091,120.0667,119.9323,120.0667,16152.0
2020-05-07 13:00:00,125.03,125.12,124.89,124.96,16418.0,120.0379,120.1243,119.9035,119.9707,16418.0
2020-05-07 13:05:00,125.03,125.25,124.96,125.16,18354.0,120.0379,120.2491,119.9707,120.1627,18354.0
2020-05-07 13:10:00,125.15,125.17,124.87,124.87,19196.0,120.1531,120.1723,119.8843,119.8843,19196.0
2020-05-07 13:15:00,124.88,124.88,124.58,124.75,25162.0,119.8939,119.8939,119.6059,119.7691,25162.0
2020-05-07 13:20:00,124.75,124.86,124.58,124.58,13173.0,119.7691,119.8747,119.6059,119.6059,13173.0
2020-05-07 13:25:00,124.64,124.74,124.43,124.5,11839.0,119.6635,119.7595,119.4619,119.5291,11839.0
2020-05-07 13:30:00,124.53,124.7,124.51,124.67,27049.0,119.5579,119.7211,119.5387,119.6923,27049.0
2020-05-07 13:35:00,124.66,124.7,124.45,124.51,18149.0,119.6827,119.7211,119.4811,119.5387,18149.0
2020-05-07 13:40:00,124.53,124.63,124.43,124.61,24634.0,119.5579,119.6539,119.4619,119.6347,24634.0
2020-05-07 13:45:00,124.59,124.66,124.53,124.65,13901.0,119.6155,119.6827,119.5579,119.6731,13901.0
2020-05-07 13:50:00,124.65,124.72,124.41,124.49,21671.0,119.6731,119.7403,119.4427,119.5195,21671.0
2020-05-07 13:55:00,124.51,124.61,124.48,124.56,16266.0,119.5387,119.6347,119.5099,119.5867,16266.0
2020-05-07 14:00:00,124.57,124.76,124.51,124.71,33296.0,119.5963,119.7787,119.5387,119.7307,33296.0
2020-05-07 14:05:00,124.74,125.02,124.74,124.87,19809.0,119.7595,120.0283,119.7595,119.8843,19809.0
2020-05-07 14:10:00,124.84,125.24,124.84,125.18,34577.0,119.8555,120.2395,119.8555,120.1819,34577.0
2020-05-07 14:15:00,125.19,125.22,125.08,125.17,18196.0,120.1915,120.2203,120.0859,120.1723,18196.0
2020-05-07 14:20:00,125.14,125.14,124.97,125.05,25762.0,120.1435,120.1435,119.9803,120.0571,25762.0
2020-05-07 14:25:00,125.02,125.21,125.02,125.11,25484.0,120.0283,120.2107,120.0283,120.1147,25484.0
2020-05-07 14:30:00,125.14,125.36,125.14,125.34,24271.0,120.1435,120.3548,120.1435,120.3356,24271.0
2020-05-07 14:35:00,125.32,125.6,125.31,125.5,29737.0,120.3164,120.5852,120.3068,120.4892,29737.0
2020-05-07 14:40:00,125.49,125.5,125.36,125.38,18143.0,120.4796,120.4892,120.3548,120.374,18143.0
2020-05-07 14:45:00,125.37,125.71,125.29,125.7,32168.0,120.3644,120.6908,120.2875,120.6812,32168.0
2020-05-07 14:50:00,125.73,125.92,125.69,125.89,22425.0,120.71,120.8924,120.6716,120.8636,22425.0
2020-05-07 14:55:00,125.88,125.93,125.71,125.93,17039.0,120.854,120.902,120.6908,120.902,17039.0
2020-05-07 15:00:00,125.92,125.96,125.61,125.89,21277.0,120.8924,120.9308,120.5948,120.8636,21277.0
2020-05-07 15:05:00,125.9,126.24,125.9,126.2,20174.0,120.8732,121.1996,120.8732,121.1612,20174.0
2020-05-07 15:10:00,126.22,126.28,125.85,125.86,21021.0,121.1804,121.238,120.8252,120.8348,21021.0
2020-05-07 15:15:00,125.82,125.82,125.14,125.28,20403.0,120.7964,120.7964,120.1435,120.2779,20403.0
2020-05-07 15:20:00,125.28,125.45,125.15,125.36,18819.0,120.2779,120.4412,120.1531,120.3548,18819.0
2020-05-07 15:25:00,125.36,125.56,125.25,125.39,23527.0,120.3548,120.5468,120.2491,120.3836,23527.0
2020-05-07 15:30:00,125.39,125.39,124.98,125.09,30559.0,120.3836,120.3836,119.9899,120.0955,30559.0
2020-05-07 15:35:00,125.11,125.22,124.86,124.96,34128.0,120.1147,120.2203,119.8747,119.9707,34128.0
2020-05-07 15:40:00,124.96,125.03,124.73,124.81,33918.0,119.9707,120.0379,119.7499,119.8267,33918.0
2020-05-07 15:45:00,124.81,124.89,124.44,124.44,51462.0,119.8267,119.9035,119.4715,119.4715,51462.0
2020-05-07 15:50:00,124.43,124.58,124.3,124.47,91399.0,119.4619,119.6059,119.3371,119.5003,91399.0
2020-05-07 15:55:00,124.47,124.47,124.12,124.25,154669.0,119.5003,119.5003,119.1643,119.2891,154669.0
2020-05-08 09:30:00,125.21,125.92,125.13,125.45,53231.0,120.2107,120.8924,120.1339,120.4412,53231.0
2020-05-08 09:35:00,125.65,125.7,125.04,125.44,16852.0,120.6332,120.6812,120.0475,120.4316,16852.0
2020-05-08 09:40:00,125.44,125.46,124.93,125.28,12984.0,120.4316,120.4508,119.9419,120.2779,12984.0
2020-05-08 09:45:00,125.48,125.9,125.48,125.9,9473.0,120.47,120.8732,120.47,120.8732,9473.0
2020-05-08 09:50:00,125.89,125.9,125.67,125.69,12358.0,120.8636,120.8732,120.6524,120.6716,12358.0
2020-05-08 09:55:00,125.72,125.85,125.66,125.84,9231.0,120.7004,120.8252,120.6428,120.8156,9231.0
2020-05-08 10:00:00,125.9,126.0,125.81,125.89,9734.0,120.8732,120.9692,120.7868,120.8636,9734.0
2020-05-08 10:05:00,126.0,126.21,125.95,126.06,7219.0,120.9692,121.1708,120.9212,121.0268,7219.0
2020-05-08 10:10:00,126.05,126.2,126.0,126.08,9356.0,121.0172,121.1612,120.9692,121.046,9356.0
2020-05-08 10:15:00,126.06,126.14,125.84,126.1,10353.0,121.0268,121.1036,120.8156,121.0652,10353.0
2020-05-08 10:20:00,126.13,126.13,125.82,125.82,11608.0,121.094,121.094,120.7964,120.7964,11608.0
2020-05-08 10:25:00,125.83,126.0,125.75,125.91,18636.0,120.806,120.9692,120.7292,120.8828,18636.0
2020-05-08 10:30:00,125.92,126.13,125.8,126.1,10156.0,120.8924,121.094,120.7772,121.0652,10156.0
2020-05-08 10:35:00,126.09,126.29,126.06,126.15,5721.0,121.0556,121.2476,121.0268,121.1132,5721.0
2020-05-08 10:40:00,126.14,126.36,126.12,126.16,10443.0,121.1036,121.3148,121.0844,121.1228,10443.0
2020-05-08 10:45:00,126.19,126.27,126.11,126.12,10986.0,121.1516,121.2284,121.0748,121.0844,10986.0
2020-05-08 10:50:00,126.11,126.16,125.8,125.81,25789.0,121.0748,121.1228,120.7772,120.7868,25789.0
2020-05-08 10:55:00,125.84,125.91,125.7,125.81,19480.0,120.8156,120.8828,120.6812,120.7868,19480.0
2020-05-08 11:00:00,125.82,125.84,125.64,125.76,20979.0,120.7964,120.8156,120.6236,120.7388,20979.0
2020-05-08 11:05:00,125.73,125.91,125.72,125.8,6926.0,120.71,120.8828,120.7004,120.7772,6926.0
2020-05-08 11:10:00,125.8,125.99,125.77,125.9,7814.0,120.7772,120.9596,120.7484,120.8732,7814.0
2020-05-08 11:15:00,125.88,125.91,125.84,125.9,4955.0,120.854,120.8828,120.8156,120.8732,4955.0
2020-05-08 11:20:00,125.87,126.05,125.78,126.04,5580.0,120.8444,121.0172,120.758,121.0076,5580.0
2020-05-08 11:25:00,126.06,126.06,125.85,125.86,5365.0,121.0268,121.0268,120.8252,120.8348,5365.0
2020-05-08 11:30:00,125.85,126.06,125.83,125.96,8805.0,120.8252,121.0268,120.806,120.9308,8805.0
2020-05-08 11:35:00,125.99,126.14,125.94,126.09,6841.0,120.9596,121.1036,120.9116,121.0556,6841.0
2020-05-08 11:40:00,126.08,126.17,126.07,126.15,8581.0,121.046,121.1324,121.0364,121.1132,8581.0
2020-05-08 11:45:00,126.13,126.15,125.98,126.02,6232.0,121.094,121.1132,120.95,120.9884,6232.0
2020-05-08 11:50:00,126.03,126.07,126.0,126.07,4264.0,120.998,121.0364,120.9692,121.0364,4264.0
2020-05-08 11:55:00,126.07,126.13,125.97,125.98,5059.0,121.0364,121.094,120.9404,120.95,5059.0
2020-05-08 12:00:00,125.98,126.14,125.97,126.03,7227.0,120.95,121.1036,120.9404,120.998,7227.0
2020-05-08 12:05:00,126.06,126.08,125.71,125.71,9369.0,121.0268,121.046,120.6908,120.6908,9369.0
2020-05-08 12:10:00,125.71,125.89,125.61,125.8,12819.0,120.6908,120.8636,120.5948,120.7772,12819.0
2020-05-08 12:15:00,125.8,125.82,125.7,125.77,8435.0,120.7772,120.7964,120.6812,120.7484,8435.0
2020-05-08 12:20:00,125.77,125.77,125.64,125.68,18740.0,120.7484,120.7484,120.6236,120.662,18740.0
2020-05-08 12:25:00,125.73,125.96,125.72,125.93,11532.0,120.71,120.9308,120.7004,120.902,11532.0
2020-05-08 12:30:00,125.95,125.97,125.85,125.85,8099.0,120.9212,120.9404,120.8252,120.8252,8099.0
2020-05-08 12:35:00,125.84,125.92,125.78,125.87,3207.0,120.8156,120.8924,120.758,120.8444,3207.0
2020-05-08 12:40:00,125.87,126.03,125.87,126.0,4196.0,120.8444,120.998,120.8444,120.9692,4196.0
2020-05-08 12:45:00,126.0,126.0,125.76,125.84,6891.0,120.9692,120.9692,120.7388,120.8156,6891.0
2020-05-08 12:50:00,125.85,125.95,125.85,125.94,4870.0,120.8252,120.9212,120.8252,120.9116,4870.0
2020-05-08 12:55:00,125.91,126.02,125.88,125.93,7573.0,120.8828,120.9884,120.854,120.902,7573.0
2020-05-08 13:00:00,125.93,125.95,125.83,125.86,5491.0,120.902,120.9212,120.806,120.8348,5491.0
2020-05-08 13:05:00,125.86,125.86,125.53,125.6,8681.0,120.8348,120.8348,120.518,120.5852,8681.0
2020-05-08 13:10:00,125.59,125.7,125.59,125.68,6345.0,120.5756,120.6812,120.5756,120.662,6345.0
2020-05-08 13:15:00,125.65,125.67,125.51,125.52,8847.0,120.6332,120.6524,120.4988,120.5084,8847.0
2020-05-08 13:20:00,125.54,125.55,125.28,125.3,19283.0,120.5276,120.5372,120.2779,120.2971,19283.0
2020-05-08 13:25:00,125.28,125.44,125.25,125.35,14976.0,120.2779,120.4316,120.2491,120.3452,14976.0
2020-05-08 13:30:00,125.33,125.47,125.33,125.45,6436.0,120.326,120.4604,120.326,120.4412,6436.0
2020-05-08 13:35:00,125.44,125.45,125.13,125.23,11855.0,120.4316,120.4412,120.1339,120.2299,11855.0
2020-05-08 13:40:00,125.2,125.24,125.05,125.05,9253.0,120.2011,120.2395,120.0571,120.0571,9253.0
2020-05-08 13:45:00,125.07,125.11,124.82,124.86,15501.0,120.0763,120.1147,119.8363,119.8747,15501.0
2020-05-08 13:50:00,124.87,125.17,124.82,125.09,6421.0,119.8843,120.1723,119.8363,120.0955,6421.0
2020-05-08 13:55:00,125.11,125.4,125.11,125.25,12206.0,120.1147,120.3932,120.1147,120.2491,12206.0
2020-05-08 14:00:00,125.26,125.45,125.25,125.25,6807.0,120.2587,120.4412,120.2491,120.2491,6807.0
2020-05-08 14:05:00,125.26,125.32,125.18,125.26,8293.0,120.2587,120.3164,120.1819,120.2587,8293.0
2020-05-08 14:10:00,125.28,125.4,125.27,125.34,6801.0,120.2779,120.3932,120.2683,120.3356,6801.0
2020-05-08 14:15:00,125.37,125.48,125.35,125.35,7043.0,120.3644,120.47,120.3452,120.3452,7043.0
2020-05-08 14:20:00,125.36,125.47,125.24,125.26,13288.0,120.3548,120.4604,120.2395,120.2587,13288.0
2020-05-08 14:25:00,125.21,125.35,125.2,125.29,9526.0,120.2107,120.3452,120.2011,120.2875,9526.0
2020-05-08 14:30:00,125.34,125.56,125.27,125.55,62727.0,120.3356,120.5468,120.2683,120.5372,62727.0
2020-05-08 14:35:00,125.55,125.57,125.09,125.17,30326.0,120.5372,120.5564,120.0955,120.1723,30326.0
2020-05-08 14:40:00,125.13,125.42,125.13,125.22,9761.0,120.1339,120.4124,120.1339,120.2203,9761.0
2020-05-08 14:45:00,125.22,125.4,125.17,125.34,11941.0,120.2203,120.3932,120.1723,120.3356,11941.0
2020-05-08 14:50:00,125.35,125.48,125.3,125.34,10926.0,120.3452,120.47,120.2971,120.3356,10926.0
2020-05-08 14:55:00,125.29,125.39,125.26,125.38,8587.0,120.2875,120.3836,120.2587,120.374,8587.0
2020-05-08 15:00:00,125.39,125.6,125.34,125.46,20110.0,120.3836,120.5852,120.3356,120.4508,20110.0
2020-05-08 15:05:00,125.48,125.52,125.32,125.32,6308.0,120.47,120.5084,120.3164,120.3164,6308.0
2020-05-08 15:10:00,125.32,125.33,125.09,125.13,16716.0,120.3164,120.326,120.0955,120.1339,16716.0
2020-05-08 15:15:00,125.15,125.2,124.97,125.08,14076.0,120.1531,120.2011,119.9803,120.0859,14076.0
2020-05-08 15:20:00,125.07,125.22,124.99,125.21,11694.0,120.0763,120.2203,119.9995,120.2107,11694.0
2020-05-08 15:25:00,125.22,125.34,125.13,125.27,20732.0,120.2203,120.3356,120.1339,120.2683,20732.0
2020-05-08 15:30:00,125.28,125.38,125.23,125.32,10623.0,120.2779,120.374,120.2299,120.3164,10623.0
2020-05-08 15:35:00,125.33,125.46,125.28,125.28,27919.0,120.326,120.4508,120.2779,120.2779,27919.0
2020-05-08 15:40:00,125.23,125.32,125.08,125.19,34097.0,120.2299,120.3164,120.0859,120.1915,34097.0
2020-05-08 15:45:00,125.19,125.31,124.9,125.31,36776.0,120.1915,120.3068,119.9131,120.3068,36776.0
2020-05-08 15:50:00,125.27,125.79,125.26,125.53,38027.0,120.2683,120.7676,120.2587,120.518,38027.0
2020-05-08 15:55:00,125.55,125.55,125.15,125.39,84072.0,120.5372,120.5372,120.1531,120.3836,84072.0
2020-05-11 09:30:00,125.34,125.79,124.55,125.62,53602.0,120.3356,120.7676,119.5771,120.6044,53602.0
2020-05-11 09:35:00,125.65,126.5,125.5,126.47,22379.0,120.6332,121.4492,120.4892,121.4204,22379.0
2020-05-11 09:40:00,126.47,126.75,126.3,126.4,12785.0,121.4204,121.6893,121.2572,121.3532,12785.0
2020-05-11 09:45:00,126.32,126.41,126.1,126.28,16667.0,121.2764,121.3628,121.0652,121.238,16667.0
2020-05-11 09:50:00,126.34,126.46,126.02,126.21,14258.0,121.2956,121.4108,120.9884,121.1708,14258.0
2020-05-11 09:55:00,126.13,126.39,126.0,126.34,18933.0,121.094,121.3436,120.9692,121.2956,18933.0
2020-05-11 10:00:00,126.35,126.41,126.13,126.31,11751.0,121.3052,121.3628,121.094,121.2668,11751.0
2020-05-11 10:05:00,126.36,126.48,126.27,126.44,12682.0,121.3148,121.43,121.2284,121.3916,12682.0
2020-05-11 10:10:00,126.51,126.7,126.36,126.36,10590.0,121.4588,121.6413,121.3148,121.3148,10590.0
2020-05-11 10:15:00,126.35,126.38,126.08,126.14,13151.0,121.3052,121.334,121.046,121.1036,13151.0
2020-05-11 10:20:00,126.21,126.44,126.17,126.28,26946.0,121.1708,121.3916,121.1324,121.238,26946.0
2020-05-11 10:25:00,126.27,126.43,126.14,126.21,13844.0,121.2284,121.382,121.1036,121.1708,13844.0
2020-05-11 10:30:00,126.19,126.3,126.02,126.14,10253.0,121.1516,121.2572,120.9884,121.1036,10253.0
2020-05-11 10:35:00,126.12,126.15,125.81,125.98,8562.0,121.0844,121.1132,120.7868,120.95,8562.0
2020-05-11 10:40:00,125.99,126.17,125.99,126.08,7641.0,120.9596,121.1324,120.9596,121.046,7641.0
2020-05-11 10:45:00,126.07,126.4,126.07,126.35,6187.0,121.0364,121.3532,121.0364,121.3052,6187.0
2020-05-11 10:50:00,126.37,126.37,126.04,126.16,8578.0,121.3244,121.3244,121.0076,121.1228,8578.0
2020-05-11 10:55:00,126.13,126.21,126.07,126.17,5912.0,121.094,121.1708,121.0364,121.1324,5912.0
2020-05-11 11:00:00,126.2,126.33,126.11,126.12,21499.0,121.1612,121.286,121.0748,121.0844,21499.0
2020-05-11 11:05:00,126.1,126.21,126.03,126.11,3937.0,121.0652,121.1708,120.998,121.0748,3937.0
2020-05-11 11:10:00,126.14,126.16,125.85,125.92,5827.0,121.1036,121.1228,120.8252,120.8924,5827.0
2020-05-11 11:15:00,125.86,126.03,125.86,125.97,5862.0,120.8348,120.998,120.8348,120.9404,5862.0
2020-05-11 11:20:00,125.88,125.91,125.73,125.88,6251.0,120.854,120.8828,120.71,120.854,6251.0
2020-05-11 11:25:00,125.92,126.09,125.88,125.98,4663.0,120.8924,121.0556,120.854,120.95,4663.0
2020-05-11 11:30:00,125.96,126.0,125.79,125.8,6337.0,120.9308,120.9692,120.7676,120.7772,6337.0
2020-05-11 11:35:00,125.82,125.85,125.55,125.55,7206.0,120.7964,120.8252,120.5372,120.5372,7206.0
2020-05-11 11:40:00,125.56,125.56,125.37,125.51,10694.0,120.5468,120.5468,120.3644,120.4988,10694.0
2020-05-11 11:45:00,125.48,125.52,125.28,125.35,7223.0,120.47,120.5084,120.2779,120.3452,7223.0
2020-05-11 11:50:00,125.33,125.33,125.1,125.1,12790.0,120.326,120.326,120.1051,120.1051,12790.0
2020-05-11 11:55:00,125.12,125.27,125.06,125.26,11596.0,120.1243,120.2683,120.0667,120.2587,11596.0
2020-05-11 12:00:00,125.29,125.33,125.07,125.26,22951.0,120.2875,120.326,120.0763,120.2587,22951.0
2020-05-11 12:05:00,125.28,125.34,125.16,125.29,10687.0,120.2779,120.3356,120.1627,120.2875,10687.0
2020-05-11 12:10:00,125.28,125.31,125.23,125.27,6756.0,120.2779,120.3068,120.2299,120.2683,6756.0
2020-05-11 12:15:00,125.22,125.55,125.21,125.41,19373.0,120.2203,120.5372,120.2107,120.4028,19373.0
2020-05-11 12:20:00,125.41,125.64,125.37,125.43,20047.0,120.4028,120.6236,120.3644,120.422,20047.0
2020-05-11 12:25:00,125.43,125.68,125.39,125.64,7198.0,120.422,120.662,120.3836,120.6236,7198.0
2020-05-11 12:30:00,125.55,125.79,125.47,125.77,7992.0,120.5372,120.7676,120.4604,120.7484,7992.0
2020-05-11 12:35:00,125.79,125.8,125.68,125.72,8390.0,120.7676,120.7772,120.662,120.7004,8390.0
2020-05-11 12:40:00,125.72,125.77,125.65,125.74,4939.0,120.7004,120.7484,120.6332,120.7196,4939.0
2020-05-11 12:45:00,125.76,125.8,125.62,125.71,11028.0,120.7388,120.7772,120.6044,120.6908,11028.0
2020-05-11 12:50:00,125.7,125.91,125.66,125.71,24088.0,120.6812,120.8828,120.6428,120.6908,24088.0
2020-05-11 12:55:00,125.68,125.74,125.61,125.63,12295.0,120.662,120.7196,120.5948,120.614,12295.0
2020-05-11 13:00:00,125.63,125.91,125.56,125.91,7156.0,120.614,120.8828,120.5468,120.8828,7156.0
2020-05-11 13:05:00,125.94,126.22,125.94,126.19,6941.0,120.9116,121.1804,120.9116,121.1516,6941.0
2020-05-11 13:10:00,126.17,126.17,125.95,126.0,6927.0,121.1324,121.1324,120.9212,120.9692,6927.0
2020-05-11 13:15:00,126.02,126.15,126.01,126.15,3260.0,120.9884,121.1132,120.9788,121.1132,3260.0
2020-05-11 13:20:00,126.18,126.26,126.1,126.23,9045.0,121.142,121.2188,121.0652,121.19,9045.0
2020-05-11 13:25:00,126.25,126.38,126.2,126.36,4595.0,121.2092,121.334,121.1612,121.3148,4595.0
2020-05-11 13:30:00,126.39,126.49,126.38,126.47,4573.0,121.3436,121.4396,121.334,121.4204,4573.0
2020-05-11 13:35:00,126.46,126.65,126.46,126.56,4108.0,121.4108,121.5932,121.4108,121.5068,4108.0
2020-05-11 13:40:00,126.54,126.6,126.4,126.48,7489.0,121.4876,121.5452,121.3532,121.43,7489.0
2020-05-11 13:45:00,126.47,126.51,126.42,126.45,3711.0,121.4204,121.4588,121.3724,121.4012,3711.0
2020-05-11 13:50:00,126.47,126.47,126.33,126.37,5518.0,121.4204,121.4204,121.286,121.3244,5518.0
2020-05-11 13:55:00,126.42,126.42,126.19,126.21,7218.0,121.3724,121.3724,121.1516,121.1708,7218.0
2020-05-11 14:00:00,126.22,126.29,125.93,125.97,13341.0,121.1804,121.2476,120.902,120.9404,13341.0
2020-05-11 14:05:00,125.98,125.98,125.71,125.81,9885.0,120.95,120.95,120.6908,120.7868,9885.0
2020-05-11 14:10:00,125.8,125.81,125.35,125.5,41282.0,120.7772,120.7868,120.3452,120.4892,41282.0
2020-05-11 14:15:00,125.49,125.56,125.37,125.45,19422.0,120.4796,120.5468,120.3644,120.4412,19422.0
2020-05-11 14:20:00,125.46,125.62,125.33,125.33,20301.0,120.4508,120.6044,120.326,120.326,20301.0
2020-05-11 14:25:00,125.37,125.46,125.06,125.35,24610.0,120.3644,120.4508,120.0667,120.3452,24610.0
2020-05-11 14:30:00,125.32,125.39,125.24,125.28,18443.0,120.3164,120.3836,120.2395,120.2779,18443.0
2020-05-11 14:35:00,125.3,125.5,125.26,125.5,21141.0,120.2971,120.4892,120.2587,120.4892,21141.0
2020-05-11 14:40:00,125.49,125.74,125.45,125.73,19838.0,120.4796,120.7196,120.4412,120.71,19838.0
2020-05-11 14:45:00,125.74,126.24,125.74,126.04,38475.0,120.7196,121.1996,120.7196,121.0076,38475.0
2020-05-11 14:50:00,125.99,126.15,125.9,126.01,18611.0,120.9596,121.1132,120.8732,120.9788,18611.0
2020-05-11 14:55:00,126.01,126.2,125.93,126.08,27544.0,120.9788,121.1612,120.902,121.046,27544.0
2020-05-11 15:00:00,126.1,126.36,126.07,126.27,24288.0,121.0652,121.3148,121.0364,121.2284,24288.0
2020-05-11 15:05:00,126.28,126.3,126.11,126.18,27242.0,121.238,121.2572,121.0748,121.142,27242.0
2020-05-11 15:10:00,126.2,126.23,126.07,126.15,30444.0,121.1612,121.19,121.0364,121.1132,30444.0
2020-05-11 15:15:00,126.14,126.32,126.12,126.24,26239.0,121.1036,121.2764,121.0844,121.1996,26239.0
2020-05-11 15:20:00,126.25,126.36,126.18,126.27,15238.0,121.2092,121.3148,121.142,121.2284,15238.0
2020-05-11 15:25:00,126.3,126.53,126.24,126.46,16717.0,121.2572,121.478,121.1996,121.4108,16717.0
2020-05-11 15:30:00,126.42,126.61,126.39,126.5,25798.0,121.3724,121.5548,121.3436,121.4492,25798.0
2020-05-11 15:35:00,126.5,126.77,126.48,126.57,40970.0,121.4492,121.7085,121.43,121.5164,40970.0
2020-05-11 15:40:00,126.6,126.73,126.45,126.68,23807.0,121.5452,121.6701,121.4012,121.6221,23807.0
2020-05-11 15:45:00,126.68,126.85,126.31,126.4,44225.0,121.6221,121.7853,121.2668,121.3532,44225.0
2020-05-11 15:50:00,126.43,126.62,126.15,126.47,85088.0,121.382,121.5644,121.1132,121.4204,85088.0
2020-05-11 15:55:00,126.52,126.66,126.31,126.31,67347.0,121.4684,121.6028,121.2668,121.2668,67347.0
2020-05-12 09:30:00,127.06,127.7,127.0,127.59,68167.0,121.9869,122.6013,121.9293,122.4957,68167.0
2020-05-12 09:35:00,127.54,127.59,126.86,126.97,27890.0,122.4477,122.4957,121.7949,121.9005,27890.0
2020-05-12 09:40:00,126.97,127.14,126.84,126.96,32881.0,121.9005,122.0637,121.7757,121.8909,32881.0
2020-05-12 09:45:00,126.95,127.03,126.75,126.97,13839.0,121.8813,121.9581,121.6893,121.9005,13839.0
2020-05-12 09:50:00,126.96,126.96,126.27,126.42,15272.0,121.8909,121.8909,121.2284,121.3724,15272.0
2020-05-12 09:55:00,126.49,126.75,126.41,126.68,10405.0,121.4396,121.6893,121.3628,121.6221,10405.0
2020-05-12 10:00:00,126.78,126.99,126.67,126.95,11902.0,121.7181,121.9197,121.6124,121.8813,11902.0
2020-05-12 10:05:00,126.97,127.03,126.62,126.89,24164.0,121.9005,121.9581,121.5644,121.8237,24164.0
2020-05-12 10:10:00,126.92,126.93,126.43,126.43,8162.0,121.8525,121.8621,121.382,121.382,8162.0
2020-05-12 10:15:00,126.44,126.46,126.12,126.13,9639.0,121.3916,121.4108,121.0844,121.094,9639.0
2020-05-12 10:20:00,126.11,126.19,125.83,125.9,12754.0,121.0748,121.1516,120.806,120.8732,12754.0
2020-05-12 10:25:00,125.9,125.96,125.47,125.65,10061.0,120.8732,120.9308,120.4604,120.6332,10061.0
2020-05-12 10:30:00,125.68,125.91,125.53,125.72,11674.0,120.662,120.8828,120.518,120.7004,11674.0
2020-05-12 10:35:00,125.78,126.04,125.77,125.78,5649.0,120.758,121.0076,120.7484,120.758,5649.0
2020-05-12 10:40:00,125.74,125.77,125.58,125.68,8088.0,120.7196,120.7484,120.566,120.662,8088.0
2020-05-12 10:45:00,125.62,125.76,125.59,125.6,7854.0,120.6044,120.7388,120.5756,120.5852,7854.0
2020-05-12 10:50:00,125.62,125.97,125.62,125.9,5041.0,120.6044,120.9404,120.6044,120.8732,5041.0
2020-05-12 10:55:00,125.91,126.83,125.86,126.77,16357.0,120.8828,121.7661,120.8348,121.7085,16357.0
2020-05-12 11:00:00,126.77,126.77,126.57,126.7,12603.0,121.7085,121.7085,121.5164,121.6413,12603.0
2020-05-12 11:05:00,126.69,127.0,126.67,126.93,10020.0,121.6317,121.9293,121.6124,121.8621,10020.0
2020-05-12 11:10:00,126.95,127.03,126.86,126.91,9706.0,121.8813,121.9581,121.7949,121.8429,9706.0
2020-05-12 11:15:00,126.91,127.19,126.72,126.8,15793.0,121.8429,122.1117,121.6605,121.7373,15793.0
2020-05-12 11:20:00,126.84,126.95,126.75,126.77,5986.0,121.7757,121.8813,121.6893,121.7085,5986.0
2020-05-12 11:25:00,126.81,126.85,126.57,126.66,6211.0,121.7469,121.7853,121.5164,121.6028,6211.0
2020-05-12 11:30:00,126.8,126.8,126.55,126.55,6163.0,121.7373,121.7373,121.4972,121.4972,6163.0
2020-05-12 11:35:00,126.5,126.64,126.45,126.5,4310.0,121.4492,121.5836,121.4012,121.4492,4310.0
2020-05-12 11:40:00,126.46,126.47,126.36,126.4,4425.0,121.4108,121.4204,121.3148,121.3532,4425.0
2020-05-12 11:45:00,126.46,126.46,126.34,126.38,5084.0,121.4108,121.4108,121.2956,121.334,5084.0
2020-05-12 11:50:00,126.38,126.47,126.38,126.46,4854.0,121.334,121.4204,121.334,121.4108,4854.0
2020-05-12 11:55:00,126.49,126.69,126.49,126.68,7277.0,121.4396,121.6317,121.4396,121.6221,7277.0
2020-05-12 12:00:00,126.64,126.79,126.62,126.62,7459.0,121.5836,121.7277,121.5644,121.5644,7459.0
2020-05-12 12:05:00,126.6,126.67,126.53,126.56,11618.0,121.5452,121.6124,121.478,121.5068,11618.0
2020-05-12 12:10:00,126.58,126.63,126.51,126.58,13007.0,121.526,121.574,121.4588,121.526,13007.0
2020-05-12 12:15:00,126.59,126.6,126.45,126.54,6784.0,121.5356,121.5452,121.4012,121.4876,6784.0
2020-05-12 12:20:00,126.57,126.71,126.53,126.69,11914.0,121.5164,121.6509,121.478,121.6317,11914.0
2020-05-12 12:25:00,126.66,126.73,126.6,126.66,9316.0,121.6028,121.6701,121.5452,121.6028,9316.0
2020-05-12 12:30:00,126.65,126.66,126.48,126.49,6392.0,121.5932,121.6028,121.43,121.4396,6392.0
2020-05-12 12:35:00,126.55,126.55,126.41,126.42,10664.0,121.4972,121.4972,121.3628,121.3724,10664.0
2020-05-12 12:40:00,126.38,126.38,126.08,126.1,12806.0,121.334,121.334,121.046,121.0652,12806.0
2020-05-12 12:45:00,126.11,126.13,125.86,125.9,17082.0,121.0748,121.094,120.8348,120.8732,17082.0
2020-05-12 12:50:00,125.9,125.92,125.74,125.92,18810.0,120.8732,120.8924,120.7196,120.8924,18810.0
2020-05-12 12:55:00,125.97,126.2,125.84,126.07,20522.0,120.9404,121.1612,120.8156,121.0364,20522.0
2020-05-12 13:00:00,126.07,126.21,125.96,126.18,24690.0,121.0364,121.1708,120.9308,121.142,24690.0
2020-05-12 13:05:00,126.21,126.4,126.2,126.37,9834.0,121.1708,121.3532,121.1612,121.3244,9834.0
2020-05-12 13:10:00,126.34,126.37,126.13,126.14,12523.0,121.2956,121.3244,121.094,121.1036,12523.0
2020-05-12 13:15:00,126.15,126.19,125.86,125.87,12904.0,121.1132,121.1516,120.8348,120.8444,12904.0
2020-05-12 13:20:00,125.89,125.99,125.78,125.85,10735.0,120.8636,120.9596,120.758,120.8252,10735.0
2020-05-12 13:25:00,125.82,125.83,125.59,125.67,14874.0,120.7964,120.806,120.5756,120.6524,14874.0
2020-05-12 13:30:00,125.68,125.68,125.47,125.48,10134.0,120.662,120.662,120.4604,120.47,10134.0
2020-05-12 13:35:00,125.49,125.64,125.43,125.64,8870.0,120.4796,120.6236,120.422,120.6236,8870.0
2020-05-12 13:40:00,125.66,125.66,125.44,125.46,10754.0,120.6428,120.6428,120.4316,120.4508,10754.0
2020-05-12 13:45:00,125.46,125.58,125.46,125.52,11356.0,120.4508,120.566,120.4508,120.5084,11356.0
2020-05-12 13:50:00,125.51,125.67,125.43,125.67,12139.0,120.4988,120.6524,120.422,120.6524,12139.0
2020-05-12 13:55:00,125.73,125.78,125.71,125.76,7308.0,120.71,120.758,120.6908,120.7388,7308.0
2020-05-12 14:00:00,125.76,125.96,125.73,125.74,14965.0,120.7388,120.9308,120.71,120.7196,14965.0
2020-05-12 14:05:00,125.78,125.97,125.78,125.97,5737.0,120.758,120.9404,120.758,120.9404,5737.0
2020-05-12 14:10:00,125.96,125.96,125.66,125.69,9301.0,120.9308,120.9308,120.6428,120.6716,9301.0
2020-05-12 14:15:00,125.66,125.95,125.66,125.95,12797.0,120.6428,120.9212,120.6428,120.9212,12797.0
2020-05-12 14:20:00,126.02,126.21,125.99,126.17,17630.0,120.9884,121.1708,120.9596,121.1324,17630.0
2020-05-12 14:25:00,126.19,126.28,126.01,126.21,6636.0,121.1516,121.238,120.9788,121.1708,6636.0
2020-05-12 14:30:00,126.21,126.21,125.99,126.05,6991.0,121.1708,121.1708,120.9596,121.0172,6991.0
2020-05-12 14:35:00,126.14,126.48,126.01,126.38,10084.0,121.1036,121.43,120.9788,121.334,10084.0
2020-05-12 14:40:00,126.36,126.4,126.11,126.2,8692.0,121.3148,121.3532,121.0748,121.1612,8692.0
2020-05-12 14:45:00,126.23,126.29,126.04,126.04,11894.0,121.19,121.2476,121.0076,121.0076,11894.0
2020-05-12 14:50:00,126.04,126.32,126.0,126.29,9033.0,121.0076,121.2764,120.9692,121.2476,9033.0
2020-05-12 14:55:00,126.27,126.29,126.11,126.12,7000.0,121.2284,121.2476,121.0748,121.0844,7000.0
2020-05-12 15:00:00,126.11,126.22,125.98,126.06,10068.0,121.0748,121.1804,120.95,121.0268,10068.0
2020-05-12 15:05:00,126.07,126.1,125.8,125.8,9775.0,121.0364,121.0652,120.7772,120.7772,9775.0
2020-05-12 15:10:00,125.77,125.77,125.49,125.53,10153.0,120.7484,120.7484,120.4796,120.518,10153.0
2020-05-12 15:15:00,125.53,125.64,125.4,125.4,9979.0,120.518,120.6236,120.3932,120.3932,9979.0
2020-05-12 15:20:00,125.38,125.39,125.02,125.03,9590.0,120.374,120.3836,120.0283,120.0379,9590.0
2020-05-12 15:25:00,125.03,125.17,124.87,125.08,19180.0,120.0379,120.1723,119.8843,120.0859,19180.0
2020-05-12 15:30:00,125.08,125.26,125.08,125.2,12813.0,120.0859,120.2587,120.0859,120.2011,12813.0
2020-05-12 15:35:00,125.21,125.24,124.84,124.87,22972.0,120.2107,120.2395,119.8555,119.8843,22972.0
2020-05-12 15:40:00,124.87,124.87,124.29,124.43,32296.0,119.8843,119.8843,119.3275,119.4619,32296.0
2020-05-12 15:45:00,124.35,124.55,124.23,124.26,26582.0,119.3851,119.5771,119.2699,119.2987,26582.0
2020-05-12 15:50:00,124.26,124.5,124.12,124.24,79899.0,119.2987,119.5291,119.1643,119.2795,79899.0
2020-05-12 15:55:00,124.23,124.43,123.87,123.9,145406.0,119.2699,119.4619,118.9242,118.953,145406.0
2020-05-13 09:30:00,123.53,124.26,122.9,122.91,55764.0,118.5978,119.2987,117.993,118.0026,55764.0
2020-05-13 09:35:00,122.91,123.52,122.8,123.32,15038.0,118.0026,118.5882,117.897,118.3962,15038.0
2020-05-13 09:40:00,123.37,123.63,123.05,123.21,10978.0,118.4442,118.6938,118.137,118.2906,10978.0
2020-05-13 09:45:00,123.13,123.7,122.91,123.66,24923.0,118.2138,118.761,118.0026,118.7226,24923.0
2020-05-13 09:50:00,123.61,123.79,123.37,123.73,32637.0,118.6746,118.8474,118.4442,118.7898,32637.0
2020-05-13 09:55:00,123.64,123.89,123.54,123.66,31282.0,118.7034,118.9434,118.6074,118.7226,31282.0
2020-05-13 10:00:00,123.58,124.08,123.36,124.04,11544.0,118.6458,119.1259,118.4346,119.0875,11544.0
2020-05-13 10:05:00,124.04,124.3,123.96,124.1,14814.0,119.0875,119.3371,119.0107,119.1451,14814.0
2020-05-13 10:10:00,124.02,124.16,123.92,123.98,6972.0,119.0683,119.2027,118.9722,119.0299,6972.0
2020-05-13 10:15:00,123.98,124.17,123.78,123.78,9815.0,119.0299,119.2123,118.8378,118.8378,9815.0
2020-05-13 10:20:00,123.82,123.91,123.7,123.85,6968.0,118.8762,118.9626,118.761,118.905,6968.0
2020-05-13 10:25:00,123.8,124.53,123.74,124.45,16139.0,118.857,119.5579,118.7994,119.4811,16139.0
2020-05-13 10:30:00,124.48,125.05,124.4,124.91,22620.0,119.5099,120.0571,119.4331,119.9227,22620.0
2020-05-13 10:35:00,124.95,125.07,124.6,124.69,6272.0,119.9611,120.0763,119.6251,119.7115,6272.0
2020-05-13 10:40:00,124.71,124.79,124.58,124.63,10861.0,119.7307,119.8075,119.6059,119.6539,10861.0
2020-05-13 10:45:00,124.59,124.78,124.53,124.71,8534.0,119.6155,119.7979,119.5579,119.7307,8534.0
2020-05-13 10:50:00,124.71,124.71,124.47,124.63,9855.0,119.7307,119.7307,119.5003,119.6539,9855.0
2020-05-13 10:55:00,124.61,124.61,124.22,124.22,7589.0,119.6347,119.6347,119.2603,119.2603,7589.0
2020-05-13 11:00:00,124.25,124.38,124.12,124.16,11944.0,119.2891,119.4139,119.1643,119.2027,11944.0
2020-05-13 11:05:00,124.11,124.43,124.07,124.41,10197.0,119.1547,119.4619,119.1163,119.4427,10197.0
2020-05-13 11:10:00,124.45,124.61,124.42,124.61,14399.0,119.4811,119.6347,119.4523,119.6347,14399.0
2020-05-13 11:15:00,124.65,124.77,124.36,124.37,10219.0,119.6731,119.7883,119.3947,119.4043,10219.0
2020-05-13 11:20:00,124.33,124.42,124.04,124.04,8837.0,119.3659,119.4523,119.0875,119.0875,8837.0
2020-05-13 11:25:00,124.04,124.14,123.86,124.08,10497.0,119.0875,119.1835,118.9146,119.1259,10497.0
2020-05-13 11:30:00,124.08,124.27,123.91,123.91,6059.0,119.1259,119.3083,118.9626,118.9626,6059.0
2020-05-13 11:35:00,123.91,123.91,123.41,123.64,9247.0,118.9626,118.9626,118.4826,118.7034,9247.0
2020-05-13 11:40:00,123.66,123.77,123.24,123.28,5724.0,118.7226,118.8282,118.3194,118.3578,5724.0
2020-05-13 11:45:00,123.33,123.39,122.82,123.1,22511.0,118.4058,118.4634,117.9162,118.185,22511.0
2020-05-13 11:50:00,123.12,123.22,122.54,122.65,11445.0,118.2042,118.3002,117.6473,117.753,11445.0
2020-05-13 11:55:00,122.6,122.98,122.56,122.78,9006.0,117.705,118.0698,117.6665,117.8778,9006.0
2020-05-13 12:00:00,122.75,123.12,122.67,122.82,7079.0,117.849,118.2042,117.7722,117.9162,7079.0
2020-05-13 12:05:00,122.79,123.05,122.6,122.69,11133.0,117.8874,118.137,117.705,117.7914,11133.0
2020-05-13 12:10:00,122.73,122.89,122.42,122.54,17953.0,117.8298,117.9834,117.5321,117.6473,17953.0
2020-05-13 12:15:00,122.52,122.52,122.05,122.21,14511.0,117.6281,117.6281,117.1769,117.3305,14511.0
2020-05-13 12:20:00,122.31,122.75,122.31,122.68,10422.0,117.4265,117.849,117.4265,117.7818,10422.0
2020-05-13 12:25:00,122.68,122.74,122.49,122.72,8134.0,117.7818,117.8394,117.5993,117.8202,8134.0
2020-05-13 12:30:00,122.7,122.77,122.43,122.58,8627.0,117.801,117.8682,117.5417,117.6858,8627.0
2020-05-13 12:35:00,122.56,122.89,122.44,122.84,7090.0,117.6665,117.9834,117.5513,117.9354,7090.0
2020-05-13 12:40:00,122.82,122.88,122.67,122.77,13411.0,117.9162,117.9738,117.7722,117.8682,13411.0
2020-05-13 12:45:00,122.77,123.38,122.76,123.27,14442.0,117.8682,118.4538,117.8586,118.3482,14442.0
2020-05-13 12:50:00,123.27,123.43,123.18,123.22,5374.0,118.3482,118.5018,118.2618,118.3002,5374.0
2020-05-13 12:55:00,123.29,123.33,123.05,123.08,8220.0,118.3674,118.4058,118.137,118.1658,8220.0
2020-05-13 13:00:00,123.1,123.17,122.81,122.82,7002.0,118.185,118.2522,117.9066,117.9162,7002.0
2020-05-13 13:05:00,122.79,122.85,122.66,122.8,6190.0,117.8874,117.945,117.7626,117.897,6190.0
2020-05-13 13:10:00,122.77,123.0,122.76,122.97,21548.0,117.8682,118.089,117.8586,118.0602,21548.0
2020-05-13 13:15:00,122.94,123.2,122.84,123.02,9069.0,118.0314,118.281,117.9354,118.1082,9069.0
2020-05-13 13:20:00,123.03,123.1,122.82,122.91,11172.0,118.1178,118.185,117.9162,118.0026,11172.0
2020-05-13 13:25:00,122.88,122.97,122.71,122.84,26481.0,117.9738,118.0602,117.8106,117.9354,26481.0
2020-05-13 13:30:00,122.68,122.74,122.37,122.46,8007.0,117.7818,117.8394,117.4841,117.5705,8007.0
2020-05-13 13:35:00,122.49,122.67,122.39,122.47,9391.0,117.5993,117.7722,117.5033,117.5801,9391.0
2020-05-13 13:40:00,122.5,122.58,122.27,122.4,12164.0,117.6089,117.6858,117.3881,117.5129,12164.0
2020-05-13 13:45:00,122.36,122.52,122.23,122.39,12080.0,117.4745,117.6281,117.3497,117.5033,12080.0
2020-05-13 13:50:00,122.41,122.41,122.15,122.15,6228.0,117.5225,117.5225,117.2729,117.2729,6228.0
2020-05-13 13:55:00,122.18,122.25,122.11,122.25,7187.0,117.3017,117.3689,117.2345,117.3689,7187.0
2020-05-13 14:00:00,122.21,122.36,122.06,122.06,13078.0,117.3305,117.4745,117.1865,117.1865,13078.0
2020-05-13 14:05:00,122.1,122.55,122.07,122.5,7763.0,117.2249,117.6569,117.1961,117.6089,7763.0
2020-05-13 14:10:00,122.47,122.67,122.35,122.38,9781.0,117.5801,117.7722,117.4649,117.4937,9781.0
2020-05-13 14:15:00,122.32,122.55,122.31,122.39,8736.0,117.4361,117.6569,117.4265,117.5033,8736.0
2020-05-13 14:20:00,122.35,122.51,122.15,122.25,8629.0,117.4649,117.6185,117.2729,117.3689,8629.0
2020-05-13 14:25:00,122.22,122.24,121.93,121.98,16180.0,117.3401,117.3593,117.0617,117.1097,16180.0
2020-05-13 14:30:00,121.95,122.24,121.95,122.12,21937.0,117.0809,117.3593,117.0809,117.2441,21937.0
2020-05-13 14:35:00,122.04,122.28,122.04,122.14,8063.0,117.1673,117.3977,117.1673,117.2633,8063.0
2020-05-13 14:40:00,122.12,122.15,121.97,121.97,6200.0,117.2441,117.2729,117.1001,117.1001,6200.0
2020-05-13 14:45:00,122.0,122.28,121.8,122.08,37449.0,117.1289,117.3977,116.9369,117.2057,37449.0
2020-05-13 14:50:00,122.07,122.1,121.95,121.98,10876.0,117.1961,117.2249,117.0809,117.1097,10876.0
2020-05-13 14:55:00,121.98,122.13,121.9,121.9,20285.0,117.1097,117.2537,117.0329,117.0329,20285.0
2020-05-13 15:00:00,121.91,122.71,121.91,122.7,23060.0,117.0425,117.8106,117.0425,117.801,23060.0
2020-05-13 15:05:00,122.68,122.69,122.22,122.39,10466.0,117.7818,117.7914,117.3401,117.5033,10466.0
2020-05-13 15:10:00,122.41,122.51,122.17,122.34,9003.0,117.5225,117.6185,117.2921,117.4553,9003.0
2020-05-13 15:15:00,122.3,122.31,122.1,122.31,17502.0,117.4169,117.4265,117.2249,117.4265,17502.0
2020-05-13 15:20:00,122.33,122.4,121.87,121.92,26007.0,117.4457,117.5129,117.0041,117.0521,26007.0
2020-05-13 15:25:00,121.82,122.08,121.74,122.06,18473.0,116.9561,117.2057,116.8793,117.1865,18473.0
2020-05-13 15:30:00,122.05,122.42,121.92,122.34,29068.0,117.1769,117.5321,117.0521,117.4553,29068.0
2020-05-13 15:35:00,122.34,122.41,122.18,122.25,25515.0,117.4553,117.5225,117.3017,117.3689,25515.0
2020-05-13 15:40:00,122.3,122.5,122.23,122.37,33452.0,117.4169,117.6089,117.3497,117.4841,33452.0
2020-05-13 15:45:00,122.34,122.68,122.25,122.61,70158.0,117.4553,117.7818,117.3689,117.7146,70158.0
2020-05-13 15:50:00,122.82,123.28,122.6,123.01,55384.0,117.9162,118.3578,117.705,118.0986,55384.0
2020-05-13 15:55:00,123.03,123.28,122.9,123.1,105848.0,118.1178,118.3578,117.993,118.185,105848.0
2020-05-14 09:30:00,122.07,122.51,121.5,122.35,53584.0,117.1961,117.6185,116.6489,117.4649,53584.0
2020-05-14 09:35:00,122.41,123.18,122.41,122.84,25175.0,117.5225,118.2618,117.5225,117.9354,25175.0
2020-05-14 09:40:00,122.79,122.84,122.01,122.12,32721.0,117.8874,117.9354,117.1385,117.2441,32721.0
2020-05-14 09:45:00,122.45,123.18,122.43,122.66,27502.0,117.5609,118.2618,117.5417,117.7626,27502.0
2020-05-14 09:50:00,122.57,122.93,122.5,122.73,17386.0,117.6762,118.0218,117.6089,117.8298,17386.0
2020-05-14 09:55:00,122.8,123.33,122.71,123.33,24096.0,117.897,118.4058,117.8106,118.4058,24096.0
2020-05-14 10:00:00,123.32,123.32,122.89,123.02,20245.0,118.3962,118.3962,117.9834,118.1082,20245.0
2020-05-14 10:05:00,123.16,123.54,123.07,123.42,23946.0,118.2426,118.6074,118.1562,118.4922,23946.0
2020-05-14 10:10:00,123.43,123.71,123.32,123.32,29807.0,118.5018,118.7706,118.3962,118.3962,29807.0
2020-05-14 10:15:00,123.31,123.42,122.91,123.04,15799.0,118.3866,118.4922,118.0026,118.1274,15799.0
2020-05-14 10:20:00,123.03,123.11,122.65,122.65,10340.0,118.1178,118.1946,117.753,117.753,10340.0
2020-05-14 10:25:00,122.69,122.84,122.23,122.28,15527.0,117.7914,117.9354,117.3497,117.3977,15527.0
2020-05-14 10:30:00,122.31,122.71,122.25,122.61,15693.0,117.4265,117.8106,117.3689,117.7146,15693.0
2020-05-14 10:35:00,122.57,123.04,122.5,123.04,7694.0,117.6762,118.1274,117.6089,118.1274,7694.0
2020-05-14 10:40:00,122.96,122.98,122.57,122.69,7356.0,118.0506,118.0698,117.6762,117.7914,7356.0
2020-05-14 10:45:00,122.63,123.3,122.45,123.3,12613.0,117.7338,118.377,117.5609,118.377,12613.0
2020-05-14 10:50:00,123.29,123.35,122.76,122.81,13866.0,118.3674,118.425,117.8586,117.9066,13866.0
2020-05-14 10:55:00,122.74,122.92,122.59,122.75,7933.0,117.8394,118.0122,117.6954,117.849,7933.0
2020-05-14 11:00:00,122.78,123.16,122.78,123.04,10502.0,117.8778,118.2426,117.8778,118.1274,10502.0
2020-05-14 11:05:00,123.05,123.22,122.95,122.97,19221.0,118.137,118.3002,118.041,118.0602,19221.0
2020-05-14 11:10:00,123.01,123.3,123.01,123.29,9342.0,118.0986,118.377,118.0986,118.3674,9342.0
2020-05-14 11:15:00,123.39,123.74,123.24,123.56,17365.0,118.4634,118.7994,118.3194,118.6266,17365.0
2020-05-14 11:20:00,123.52,123.57,123.07,123.09,11675.0,118.5882,118.6362,118.1562,118.1754,11675.0
2020-05-14 11:25:00,123.16,123.29,123.08,123.16,14668.0,118.2426,118.3674,118.1658,118.2426,14668.0
2020-05-14 11:30:00,123.2,123.24,123.0,123.16,17722.0,118.281,118.3194,118.089,118.2426,17722.0
2020-05-14 11:35:00,123.16,123.51,122.95,123.09,46887.0,118.2426,118.5786,118.041,118.1754,46887.0
2020-05-14 11:40:00,122.99,122.99,122.74,122.91,7361.0,118.0794,118.0794,117.8394,118.0026,7361.0
2020-05-14 11:45:00,122.95,123.12,122.83,122.83,6348.0,118.041,118.2042,117.9258,117.9258,6348.0
2020-05-14 11:50:00,122.82,123.38,122.81,123.32,6666.0,117.9162,118.4538,117.9066,118.3962,6666.0
2020-05-14 11:55:00,123.27,123.3,122.69,122.85,11948.0,118.3482,118.377,117.7914,117.945,11948.0
2020-05-14 12:00:00,122.89,122.94,122.63,122.88,7497.0,117.9834,118.0314,117.7338,117.9738,7497.0
2020-05-14 12:05:00,122.87,122.99,122.76,122.9,4431.0,117.9642,118.0794,117.8586,117.993,4431.0
2020-05-14 12:10:00,122.95,123.3,122.9,123.25,6775.0,118.041,118.377,117.993,118.329,6775.0
2020-05-14 12:15:00,123.31,123.42,123.14,123.31,10759.0,118.3866,118.4922,118.2234,118.3866,10759.0
2020-05-14 12:20:00,123.29,123.98,123.29,123.94,9353.0,118.3674,119.0299,118.3674,118.9915,9353.0
2020-05-14 12:25:00,123.85,123.88,123.66,123.75,8201.0,118.905,118.9338,118.7226,118.809,8201.0
2020-05-14 12:30:00,123.78,123.84,123.66,123.78,8174.0,118.8378,118.8954,118.7226,118.8378,8174.0
2020-05-14 12:35:00,123.79,123.84,123.41,123.52,8170.0,118.8474,118.8954,118.4826,118.5882,8170.0
2020-05-14 12:40:00,123.5,123.56,123.4,123.41,6988.0,118.569,118.6266,118.473,118.4826,6988.0
2020-05-14 12:45:00,123.4,123.55,123.36,123.47,7241.0,118.473,118.617,118.4346,118.5402,7241.0
2020-05-14 12:50:00,123.47,123.96,123.41,123.96,8651.0,118.5402,119.0107,118.4826,119.0107,8651.0
2020-05-14 12:55:00,123.91,124.09,123.85,123.93,10188.0,118.9626,119.1355,118.905,118.9818,10188.0
2020-05-14 13:00:00,123.88,123.96,123.73,123.78,10695.0,118.9338,119.0107,118.7898,118.8378,10695.0
2020-05-14 13:05:00,123.85,123.86,123.71,123.83,10167.0,118.905,118.9146,118.7706,118.8858,10167.0
2020-05-14 13:10:00,123.83,123.92,123.61,123.82,9176.0,118.8858,118.9722,118.6746,118.8762,9176.0
2020-05-14 13:15:00,123.86,124.01,123.72,124.01,13386.0,118.9146,119.0587,118.7802,119.0587,13386.0
2020-05-14 13:20:00,123.96,124.2,123.96,124.2,7849.0,119.0107,119.2411,119.0107,119.2411,7849.0
2020-05-14 13:25:00,124.27,124.33,124.1,124.24,8085.0,119.3083,119.3659,119.1451,119.2795,8085.0
2020-05-14 13:30:00,124.27,124.44,124.26,124.31,10093.0,119.3083,119.4715,119.2987,119.3467,10093.0
2020-05-14 13:35:00,124.25,124.5,124.25,124.37,15994.0,119.2891,119.5291,119.2891,119.4043,15994.0
2020-05-14 13:40:00,124.3,124.36,124.25,124.26,4779.0,119.3371,119.3947,119.2891,119.2987,4779.0
2020-05-14 13:45:00,124.29,124.4,124.16,124.38,6892.0,119.3275,119.4331,119.2027,119.4139,6892.0
2020-05-14 13:50:00,124.38,124.39,124.2,124.34,6780.0,119.4139,119.4235,119.2411,119.3755,6780.0
2020-05-14 13:55:00,124.34,124.45,124.01,124.04,8263.0,119.3755,119.4811,119.0587,119.0875,8263.0
2020-05-14 14:00:00,124.05,124.05,123.74,123.87,7583.0,119.0971,119.0971,118.7994,118.9242,7583.0
2020-05-14 14:05:00,123.83,123.93,123.67,123.91,7716.0,118.8858,118.9818,118.7322,118.9626,7716.0
2020-05-14 14:10:00,123.94,124.14,123.94,124.11,11022.0,118.9915,119.1835,118.9915,119.1547,11022.0
2020-05-14 14:15:00,124.14,124.23,123.99,124.08,22456.0,119.1835,119.2699,119.0395,119.1259,22456.0
2020-05-14 14:20:00,124.04,124.5,124.04,124.5,13009.0,119.0875,119.5291,119.0875,119.5291,13009.0
2020-05-14 14:25:00,124.52,124.57,124.36,124.53,18959.0,119.5483,119.5963,119.3947,119.5579,18959.0
2020-05-14 14:30:00,124.57,124.76,124.49,124.55,30927.0,119.5963,119.7787,119.5195,119.5771,30927.0
2020-05-14 14:35:00,124.55,124.79,124.39,124.5,80117.0,119.5771,119.8075,119.4235,119.5291,80117.0
2020-05-14 14:40:00,124.51,124.73,124.42,124.68,54797.0,119.5387,119.7499,119.4523,119.7019,54797.0
2020-05-14 14:45:00,124.67,124.8,124.54,124.68,18025.0,119.6923,119.8171,119.5675,119.7019,18025.0
2020-05-14 14:50:00,124.67,124.83,124.57,124.69,18178.0,119.6923,119.8459,119.5963,119.7115,18178.0
2020-05-14 14:55:00,124.63,125.15,124.57,124.99,51408.0,119.6539,120.1531,119.5963,119.9995,51408.0
2020-05-14 15:00:00,125.0,125.41,124.92,125.38,27571.0,120.0091,120.4028,119.9323,120.374,27571.0
2020-05-14 15:05:00,125.34,125.59,125.26,125.55,18181.0,120.3356,120.5756,120.2587,120.5372,18181.0
2020-05-14 15:10:00,125.55,126.08,125.51,126.0,45509.0,120.5372,121.046,120.4988,120.9692,45509.0
2020-05-14 15:15:00,126.03,126.13,125.79,125.79,31808.0,120.998,121.094,120.7676,120.7676,31808.0
2020-05-14 15:20:00,125.76,126.51,125.67,126.47,92439.0,120.7388,121.4588,120.6524,121.4204,92439.0
2020-05-14 15:25:00,126.5,126.53,126.08,126.23,25365.0,121.4492,121.478,121.046,121.19,25365.0
2020-05-14 15:30:00,126.23,126.34,125.9,125.95,41250.0,121.19,121.2956,120.8732,120.9212,41250.0
2020-05-14 15:35:00,125.94,125.98,125.63,125.79,36057.0,120.9116,120.95,120.614,120.7676,36057.0
2020-05-14 15:40:00,125.76,125.95,125.64,125.9,30428.0,120.7388,120.9212,120.6236,120.8732,30428.0
2020-05-14 15:45:00,125.92,126.19,125.86,126.02,37024.0,120.8924,121.1516,120.8348,120.9884,37024.0
2020-05-14 15:50:00,125.94,126.14,125.91,125.93,52601.0,120.9116,121.1036,120.8828,120.902,52601.0
2020-05-14 15:55:00,125.89,126.03,125.66,126.03,90045.0,120.8636,120.998,120.6428,120.998,90045.0
2020-05-15 09:30:00,126.44,126.44,125.88,126.06,95869.0,121.3916,121.3916,120.854,121.0268,95869.0
2020-05-15 09:35:00,126.13,126.25,125.81,125.96,18731.0,121.094,121.2092,120.7868,120.9308,18731.0
2020-05-15 09:40:00,126.07,126.23,125.81,126.11,17773.0,121.0364,121.19,120.7868,121.0748,17773.0
2020-05-15 09:45:00,126.09,126.48,126.06,126.36,29027.0,121.0556,121.43,121.0268,121.3148,29027.0
2020-05-15 09:50:00,126.43,127.18,126.35,127.12,23782.0,121.382,122.1021,121.3052,122.0445,23782.0
2020-05-15 09:55:00,127.02,127.57,127.01,127.52,17382.0,121.9485,122.4765,121.9389,122.4285,17382.0
2020-05-15 10:00:00,127.66,127.93,127.39,127.65,30827.0,122.5629,122.8221,122.3037,122.5533,30827.0
2020-05-15 10:05:00,127.63,127.96,127.58,127.65,25980.0,122.5341,122.8509,122.4861,122.5533,25980.0
2020-05-15 10:10:00,127.62,127.92,127.38,127.65,19085.0,122.5245,122.8125,122.2941,122.5533,19085.0
2020-05-15 10:15:00,127.66,127.72,127.14,127.18,14716.0,122.5629,122.6205,122.0637,122.1021,14716.0
2020-05-15 10:20:00,127.13,127.13,126.79,126.91,40409.0,122.0541,122.0541,121.7277,121.8429,40409.0
2020-05-15 10:25:00,126.95,126.98,126.44,126.48,16383.0,121.8813,121.9101,121.3916,121.43,16383.0
2020-05-15 10:30:00,126.48,126.57,126.32,126.44,11088.0,121.43,121.5164,121.2764,121.3916,11088.0
2020-05-15 10:35:00,126.39,126.58,126.23,126.49,15286.0,121.3436,121.526,121.19,121.4396,15286.0
2020-05-15 10:40:00,126.5,126.51,126.32,126.37,11746.0,121.4492,121.4588,121.2764,121.3244,11746.0
2020-05-15 10:45:00,126.29,126.57,126.26,126.41,12873.0,121.2476,121.5164,121.2188,121.3628,12873.0
2020-05-15 10:50:00,126.38,126.42,125.89,125.93,15010.0,121.334,121.3724,120.8636,120.902,15010.0
2020-05-15 10:55:00,125.91,125.92,125.57,125.8,17496.0,120.8828,120.8924,120.5564,120.7772,17496.0
2020-05-15 11:00:00,125.77,125.77,125.31,125.72,31825.0,120.7484,120.7484,120.3068,120.7004,31825.0
2020-05-15 11:05:00,125.75,125.92,125.68,125.91,12319.0,120.7292,120.8924,120.662,120.8828,12319.0
2020-05-15 11:10:00,125.88,125.99,125.7,125.99,21834.0,120.854,120.9596,120.6812,120.9596,21834.0
2020-05-15 11:15:00,125.95,126.1,125.85,125.86,13468.0,120.9212,121.0652,120.8252,120.8348,13468.0
2020-05-15 11:20:00,125.84,126.14,125.57,126.08,32588.0,120.8156,121.1036,120.5564,121.046,32588.0
2020-05-15 11:25:00,126.08,126.27,125.78,126.05,25016.0,121.046,121.2284,120.758,121.0172,25016.0
2020-05-15 11:30:00,125.97,126.02,125.89,125.95,11103.0,120.9404,120.9884,120.8636,120.9212,11103.0
2020-05-15 11:35:00,125.92,126.14,125.74,125.97,7348.0,120.8924,121.1036,120.7196,120.9404,7348.0
2020-05-15 11:40:00,125.95,126.04,125.69,125.96,18249.0,120.9212,121.0076,120.6716,120.9308,18249.0
2020-05-15 11:45:00,125.94,126.31,125.71,126.28,23938.0,120.9116,121.2668,120.6908,121.238,23938.0
2020-05-15 11:50:00,126.24,126.24,126.07,126.1,22907.0,121.1996,121.1996,121.0364,121.0652,22907.0
2020-05-15 11:55:00,126.14,126.39,126.14,126.35,12534.0,121.1036,121.3436,121.1036,121.3052,12534.0
2020-05-15 12:00:00,126.34,126.58,126.3,126.35,9290.0,121.2956,121.526,121.2572,121.3052,9290.0
2020-05-15 12:05:00,126.37,126.43,126.3,126.39,6276.0,121.3244,121.382,121.2572,121.3436,6276.0
2020-05-15 12:10:00,126.37,126.38,126.3,126.33,5474.0,121.3244,121.334,121.2572,121.286,5474.0
2020-05-15 12:15:00,126.33,126.52,126.3,126.38,15674.0,121.286,121.4684,121.2572,121.334,15674.0
2020-05-15 12:20:00,126.34,126.51,126.33,126.39,8504.0,121.2956,121.4588,121.286,121.3436,8504.0
2020-05-15 12:25:00,126.4,126.44,126.31,126.31,3956.0,121.3532,121.3916,121.2668,121.2668,3956.0
2020-05-15 12:30:00,126.33,126.43,126.11,126.42,20038.0,121.286,121.382,121.0748,121.3724,20038.0
2020-05-15 12:35:00,126.46,126.49,126.33,126.48,8326.0,121.4108,121.4396,121.286,121.43,8326.0
2020-05-15 12:40:00,126.48,126.69,126.41,126.42,5918.0,121.43,121.6317,121.3628,121.3724,5918.0
2020-05-15 12:45:00,126.4,126.41,126.06,126.08,10800.0,121.3532,121.3628,121.0268,121.046,10800.0
2020-05-15 12:50:00,126.03,126.13,125.89,125.93,7877.0,120.998,121.094,120.8636,120.902,7877.0
2020-05-15 12:55:00,125.93,125.93,125.67,125.89,13585.0,120.902,120.902,120.6524,120.8636,13585.0
2020-05-15 13:00:00,125.9,126.33,125.9,126.22,10112.0,120.8732,121.286,120.8732,121.1804,10112.0
2020-05-15 13:05:00,126.22,126.35,126.08,126.22,15392.0,121.1804,121.3052,121.046,121.1804,15392.0
2020-05-15 13:10:00,126.26,126.7,126.25,126.69,27691.0,121.2188,121.6413,121.2092,121.6317,27691.0
2020-05-15 13:15:00,126.65,126.94,126.56,126.56,15565.0,121.5932,121.8717,121.5068,121.5068,15565.0
2020-05-15 13:20:00,126.62,126.63,126.34,126.49,5935.0,121.5644,121.574,121.2956,121.4396,5935.0
2020-05-15 13:25:00,126.47,126.76,126.46,126.69,8581.0,121.4204,121.6989,121.4108,121.6317,8581.0
2020-05-15 13:30:00,126.68,126.68,126.33,126.42,19821.0,121.6221,121.6221,121.286,121.3724,19821.0
2020-05-15 13:35:00,126.42,126.63,126.23,126.23,9307.0,121.3724,121.574,121.19,121.19,9307.0
2020-05-15 13:40:00,126.21,126.26,126.03,126.07,7836.0,121.1708,121.2188,120.998,121.0364,7836.0
2020-05-15 13:45:00,126.12,126.12,125.93,126.08,11805.0,121.0844,121.0844,120.902,121.046,11805.0
2020-05-15 13:50:00,126.12,126.35,126.09,126.27,26636.0,121.0844,121.3052,121.0556,121.2284,26636.0
2020-05-15 13:55:00,126.27,126.47,126.24,126.47,8359.0,121.2284,121.4204,121.1996,121.4204,8359.0
2020-05-15 14:00:00,126.47,126.71,126.47,126.69,26507.0,121.4204,121.6509,121.4204,121.6317,26507.0
2020-05-15 14:05:00,126.77,126.83,126.62,126.62,8897.0,121.7085,121.7661,121.5644,121.5644,8897.0
2020-05-15 14:10:00,126.65,126.77,126.58,126.77,7223.0,121.5932,121.7085,121.526,121.7085,7223.0
2020-05-15 14:15:00,126.79,126.86,126.76,126.79,10441.0,121.7277,121.7949,121.6989,121.7277,10441.0
2020-05-15 14:20:00,126.83,127.03,126.77,126.91,11380.0,121.7661,121.9581,121.7085,121.8429,11380.0
2020-05-15 14:25:00,126.93,127.0,126.86,126.9,13695.0,121.8621,121.9293,121.7949,121.8333,13695.0
2020-05-15 14:30:00,126.87,127.01,126.71,126.71,9742.0,121.8045,121.9389,121.6509,121.6509,9742.0
2020-05-15 14:35:00,126.73,126.82,126.43,126.74,16038.0,121.6701,121.7565,121.382,121.6797,16038.0
2020-05-15 14:40:00,126.77,127.01,126.74,126.98,14552.0,121.7085,121.9389,121.6797,121.9101,14552.0
2020-05-15 14:45:00,126.98,127.17,126.9,127.05,16446.0,121.9101,122.0925,121.8333,121.9773,16446.0
2020-05-15 14:50:00,127.08,127.36,127.08,127.36,12423.0,122.0061,122.2749,122.0061,122.2749,12423.0
2020-05-15 14:55:00,127.31,127.31,127.0,127.03,17025.0,122.2269,122.2269,121.9293,121.9581,17025.0
2020-05-15 15:00:00,127.09,127.43,127.01,127.39,17735.0,122.0157,122.3421,121.9389,122.3037,17735.0
2020-05-15 15:05:00,127.39,127.49,127.32,127.41,17644.0,122.3037,122.3997,122.2365,122.3229,17644.0
2020-05-15 15:10:00,127.37,127.43,127.13,127.22,12609.0,122.2845,122.3421,122.0541,122.1405,12609.0
2020-05-15 15:15:00,127.21,127.28,127.13,127.23,12636.0,122.1309,122.1981,122.0541,122.1501,12636.0
2020-05-15 15:20:00,127.22,127.33,127.16,127.29,17692.0,122.1405,122.2461,122.0829,122.2077,17692.0
2020-05-15 15:25:00,127.28,127.62,127.28,127.62,42573.0,122.1981,122.5245,122.1981,122.5245,42573.0
2020-05-15 15:30:00,127.62,127.76,127.51,127.56,47044.0,122.5245,122.6589,122.4189,122.4669,47044.0
2020-05-15 15:35:00,127.55,127.72,127.34,127.37,57957.0,122.4573,122.6205,122.2557,122.2845,57957.0
2020-05-15 15:40:00,127.39,127.41,126.9,127.15,23664.0,122.3037,122.3229,121.8333,122.0733,23664.0
2020-05-15 15:45:00,127.13,127.63,127.12,127.6,39511.0,122.0541,122.5341,122.0445,122.5053,39511.0
2020-05-15 15:50:00,127.54,127.7,127.17,127.19,42948.0,122.4477,122.6013,122.0925,122.1117,42948.0
2020-05-15 15:55:00,127.12,127.69,127.12,127.47,127422.0,122.0445,122.5917,122.0445,122.3805,127422.0
2020-05-18 09:30:00,130.18,131.57,130.13,130.58,145733.0,124.9823,126.3168,124.9343,125.3663,145733.0
2020-05-18 09:35:00,130.55,130.98,130.12,130.49,32623.0,125.3375,125.7504,124.9247,125.2799,32623.0
2020-05-18 09:40:00,130.49,130.95,130.41,130.64,30793.0,125.2799,125.7216,125.2031,125.4239,30793.0
2020-05-18 09:45:00,130.76,131.17,130.61,130.7,34696.0,125.5391,125.9328,125.3951,125.4815,34696.0
2020-05-18 09:50:00,130.72,131.12,130.58,130.58,44693.0,125.5007,125.8848,125.3663,125.3663,44693.0
2020-05-18 09:55:00,130.52,130.73,130.27,130.35,30137.0,125.3087,125.5103,125.0687,125.1455,30137.0
2020-05-18 10:00:00,130.43,130.62,130.17,130.55,30420.0,125.2223,125.4047,124.9727,125.3375,30420.0
2020-05-18 10:05:00,130.49,130.78,130.48,130.64,80223.0,125.2799,125.5583,125.2703,125.4239,80223.0
2020-05-18 10:10:00,130.59,130.63,130.35,130.43,12215.0,125.3759,125.4143,125.1455,125.2223,12215.0
2020-05-18 10:15:00,130.44,130.82,130.39,130.51,12863.0,125.2319,125.5968,125.1839,125.2991,12863.0
2020-05-18 10:20:00,130.58,130.64,130.13,130.19,16304.0,125.3663,125.4239,124.9343,124.9919,16304.0
2020-05-18 10:25:00,130.14,130.49,130.06,130.42,18366.0,124.9439,125.2799,124.8671,125.2127,18366.0
2020-05-18 10:30:00,130.42,130.63,130.35,130.47,29536.0,125.2127,125.4143,125.1455,125.2607,29536.0
2020-05-18 10:35:00,130.42,130.48,129.93,129.99,22432.0,125.2127,125.2703,124.7423,124.7999,22432.0
2020-05-18 10:40:00,129.99,130.46,129.99,130.46,26099.0,124.7999,125.2511,124.7999,125.2511,26099.0
2020-05-18 10:45:00,130.44,130.44,129.99,130.05,17305.0,125.2319,125.2319,124.7999,124.8575,17305.0
2020-05-18 10:50:00,130.06,130.29,129.9,130.0,23130.0,124.8671,125.0879,124.7135,124.8095,23130.0
2020-05-18 10:55:00,130.0,130.16,129.8,129.99,18526.0,124.8095,124.9631,124.6175,124.7999,18526.0
2020-05-18 11:00:00,129.99,130.17,129.94,130.07,22196.0,124.7999,124.9727,124.7519,124.8767,22196.0
2020-05-18 11:05:00,130.11,130.3,130.11,130.3,16869.0,124.9151,125.0975,124.9151,125.0975,16869.0
2020-05-18 11:10:00,130.27,130.4,130.17,130.34,28954.0,125.0687,125.1935,124.9727,125.1359,28954.0
2020-05-18 11:15:00,130.36,130.42,130.3,130.34,13741.0,125.1551,125.2127,125.0975,125.1359,13741.0
2020-05-18 11:20:00,130.36,130.78,130.29,130.72,62682.0,125.1551,125.5583,125.0879,125.5007,62682.0
2020-05-18 11:25:00,130.7,130.87,130.47,130.47,17239.0,125.4815,125.6448,125.2607,125.2607,17239.0
2020-05-18 11:30:00,130.53,131.04,130.48,130.86,37139.0,125.3183,125.808,125.2703,125.6352,37139.0
2020-05-18 11:35:00,130.87,131.02,130.74,130.94,12334.0,125.6448,125.7888,125.5199,125.712,12334.0
2020-05-18 11:40:00,130.95,131.18,130.93,131.08,26476.0,125.7216,125.9424,125.7024,125.8464,26476.0
2020-05-18 11:45:00,131.02,131.07,130.63,130.94,11435.0,125.7888,125.8368,125.4143,125.712,11435.0
2020-05-18 11:50:00,130.99,131.06,130.72,130.99,12806.0,125.76,125.8272,125.5007,125.76,12806.0
2020-05-18 11:55:00,130.99,131.04,130.76,131.03,13318.0,125.76,125.808,125.5391,125.7984,13318.0
2020-05-18 12:00:00,131.02,131.02,130.86,130.93,25255.0,125.7888,125.7888,125.6352,125.7024,25255.0
2020-05-18 12:05:00,130.91,130.93,130.72,130.72,11904.0,125.6832,125.7024,125.5007,125.5007,11904.0
2020-05-18 12:10:00,130.58,130.7,130.51,130.66,17387.0,125.3663,125.4815,125.2991,125.4431,17387.0
2020-05-18 12:15:00,130.63,130.81,130.61,130.81,10779.0,125.4143,125.5872,125.3951,125.5872,10779.0
2020-05-18 12:20:00,130.85,130.93,130.63,130.76,16781.0,125.6256,125.7024,125.4143,125.5391,16781.0
2020-05-18 12:25:00,130.76,130.77,130.53,130.63,5891.0,125.5391,125.5487,125.3183,125.4143,5891.0
2020-05-18 12:30:00,130.59,130.81,130.53,130.67,8291.0,125.3759,125.5872,125.3183,125.4527,8291.0
2020-05-18 12:35:00,130.69,130.86,130.66,130.86,13631.0,125.4719,125.6352,125.4431,125.6352,13631.0
2020-05-18 12:40:00,130.91,130.91,130.65,130.72,18729.0,125.6832,125.6832,125.4335,125.5007,18729.0
2020-05-18 12:45:00,130.74,130.76,130.68,130.76,7649.0,125.5199,125.5391,125.4623,125.5391,7649.0
2020-05-18 12:50:00,130.78,131.0,130.74,130.97,21084.0,125.5583,125.7696,125.5199,125.7408,21084.0
2020-05-18 12:55:00,130.98,131.0,130.68,130.72,10783.0,125.7504,125.7696,125.4623,125.5007,10783.0
2020-05-18 13:00:00,130.76,131.1,130.7,131.03,11273.0,125.5391,125.8656,125.4815,125.7984,11273.0
2020-05-18 13:05:00,131.02,131.21,130.93,131.2,25277.0,125.7888,125.9712,125.7024,125.9616,25277.0
2020-05-18 13:10:00,131.2,131.43,131.2,131.38,31904.0,125.9616,126.1824,125.9616,126.1344,31904.0
2020-05-18 13:15:00,131.41,131.43,131.23,131.25,6999.0,126.1632,126.1824,125.9904,126.0096,6999.0
2020-05-18 13:20:00,131.26,131.57,131.25,131.56,15049.0,126.0192,126.3168,126.0096,126.3072,15049.0
2020-05-18 13:25:00,131.55,131.58,131.29,131.36,10080.0,126.2976,126.3264,126.048,126.1152,10080.0
2020-05-18 13:30:00,131.36,131.72,131.35,131.58,33293.0,126.1152,126.4608,126.1056,126.3264,33293.0
2020-05-18 13:35:00,131.56,131.7,131.41,131.47,13014.0,126.3072,126.4416,126.1632,126.2208,13014.0
2020-05-18 13:40:00,131.48,131.48,131.33,131.33,8069.0,126.2304,126.2304,126.0864,126.0864,8069.0
2020-05-18 13:45:00,131.32,131.74,131.32,131.47,22371.0,126.0768,126.48,126.0768,126.2208,22371.0
2020-05-18 13:50:00,131.44,131.67,131.43,131.64,9758.0,126.192,126.4128,126.1824,126.384,9758.0
2020-05-18 13:55:00,131.61,131.68,131.58,131.62,12521.0,126.3552,126.4224,126.3264,126.3648,12521.0
2020-05-18 14:00:00,131.62,131.68,131.53,131.6,15002.0,126.3648,126.4224,126.2784,126.3456,15002.0
2020-05-18 14:05:00,131.6,131.74,131.45,131.58,15251.0,126.3456,126.48,126.2016,126.3264,15251.0
2020-05-18 14:10:00,131.58,131.58,131.36,131.47,7851.0,126.3264,126.3264,126.1152,126.2208,7851.0
2020-05-18 14:15:00,131.49,131.69,131.44,131.64,4588.0,126.24,126.432,126.192,126.384,4588.0
2020-05-18 14:20:00,131.63,131.71,131.55,131.68,8083.0,126.3744,126.4512,126.2976,126.4224,8083.0
2020-05-18 14:25:00,131.6,131.67,131.51,131.55,6811.0,126.3456,126.4128,126.2592,126.2976,6811.0
2020-05-18 14:30:00,131.56,131.59,131.33,131.4,12888.0,126.3072,126.336,126.0864,126.1536,12888.0
2020-05-18 14:35:00,131.4,131.41,131.18,131.39,10460.0,126.1536,126.1632,125.9424,126.144,10460.0
2020-05-18 14:40:00,131.39,131.43,131.26,131.38,6897.0,126.144,126.1824,126.0192,126.1344,6897.0
2020-05-18 14:45:00,131.41,131.66,131.37,131.66,10538.0,126.1632,126.4032,126.1248,126.4032,10538.0
2020-05-18 14:50:00,131.65,131.78,131.56,131.78,16354.0,126.3936,126.5184,126.3072,126.5184,16354.0
2020-05-18 14:55:00,131.77,131.83,131.57,131.62,17625.0,126.5088,126.5664,126.3168,126.3648,17625.0
2020-05-18 15:00:00,131.64,131.8,131.62,131.78,10747.0,126.384,126.5376,126.3648,126.5184,10747.0
2020-05-18 15:05:00,131.77,131.77,131.64,131.68,15066.0,126.5088,126.5088,126.384,126.4224,15066.0
2020-05-18 15:10:00,131.68,131.78,131.65,131.78,16597.0,126.4224,126.5184,126.3936,126.5184,16597.0
2020-05-18 15:15:00,131.8,131.95,131.78,131.91,53527.0,126.5376,126.6816,126.5184,126.6432,53527.0
2020-05-18 15:20:00,131.91,132.09,131.87,131.94,17397.0,126.6432,126.816,126.6048,126.672,17397.0
2020-05-18 15:25:00,131.98,132.24,131.9,132.21,30332.0,126.7104,126.9601,126.6336,126.9313,30332.0
2020-05-18 15:30:00,132.19,132.31,132.08,132.26,30480.0,126.9121,127.0273,126.8064,126.9793,30480.0
2020-05-18 15:35:00,132.27,132.42,132.24,132.28,26476.0,126.9889,127.1329,126.9601,126.9985,26476.0
2020-05-18 15:40:00,132.29,132.45,132.23,132.35,35627.0,127.0081,127.1617,126.9505,127.0657,35627.0
2020-05-18 15:45:00,132.36,132.43,132.22,132.43,46758.0,127.0753,127.1425,126.9409,127.1425,46758.0
2020-05-18 15:50:00,132.43,132.54,131.98,132.09,88441.0,127.1425,127.2481,126.7104,126.816,88441.0
2020-05-18 15:55:00,132.09,132.09,131.26,131.43,103091.0,126.816,126.816,126.0192,126.1824,103091.0
2020-05-19 09:30:00,131.05,131.14,130.08,130.59,51487.0,125.8176,125.904,124.8863,125.3759,51487.0
2020-05-19 09:35:00,130.72,132.1,130.56,132.08,36689.0,125.5007,126.8256,125.3471,126.8064,36689.0
2020-05-19 09:40:00,132.0,132.82,131.83,132.54,40444.0,126.7296,127.5169,126.5664,127.2481,40444.0
2020-05-19 09:45:00,132.57,132.88,132.48,132.82,53144.0,127.2769,127.5745,127.1905,127.5169,53144.0
2020-05-19 09:50:00,132.76,132.96,132.52,132.79,41859.0,127.4593,127.6513,127.2289,127.4881,41859.0
2020-05-19 09:55:00,132.76,133.27,132.66,133.15,44873.0,127.4593,127.9489,127.3633,127.8337,44873.0
2020-05-19 10:00:00,133.16,133.99,133.11,133.69,51416.0,127.8433,128.6402,127.7953,128.3522,51416.0
2020-05-19 10:05:00,133.75,133.92,133.5,133.54,21998.0,128.4098,128.573,128.1697,128.2082,21998.0
2020-05-19 10:10:00,133.45,133.66,132.8,132.91,23008.0,128.1217,128.3234,127.4977,127.6033,23008.0
2020-05-19 10:15:00,132.9,133.12,132.8,132.86,35725.0,127.5937,127.8049,127.4977,127.5553,35725.0
2020-05-19 10:20:00,132.85,132.94,132.45,132.51,15723.0,127.5457,127.6321,127.1617,127.2193,15723.0
2020-05-19 10:25:00,132.4,132.65,132.4,132.53,8952.0,127.1137,127.3537,127.1137,127.2385,8952.0
2020-05-19 10:30:00,132.61,132.97,132.31,132.93,29490.0,127.3153,127.6609,127.0273,127.6225,29490.0
2020-05-19 10:35:00,132.93,133.01,132.58,132.81,44661.0,127.6225,127.6993,127.2865,127.5073,44661.0
2020-05-19 10:40:00,132.79,133.17,132.25,133.17,195828.0,127.4881,127.8529,126.9697,127.8529,195828.0
2020-05-19 10:45:00,133.12,133.37,133.0,133.19,20117.0,127.8049,128.0449,127.6897,127.8721,20117.0
2020-05-19 10:50:00,133.21,133.48,133.21,133.28,13147.0,127.8913,128.1505,127.8913,127.9585,13147.0
2020-05-19 10:55:00,133.34,133.34,132.9,133.18,18541.0,128.0161,128.0161,127.5937,127.8625,18541.0
2020-05-19 11:00:00,133.12,133.27,133.03,133.21,14902.0,127.8049,127.9489,127.7185,127.8913,14902.0
2020-05-19 11:05:00,133.23,133.59,133.17,133.56,22789.0,127.9105,128.2562,127.8529,128.2274,22789.0
2020-05-19 11:10:00,133.59,133.66,133.51,133.52,31858.0,128.2562,128.3234,128.1793,128.1889,31858.0
2020-05-19 11:15:00,133.58,133.6,133.45,133.49,22207.0,128.2466,128.2658,128.1217,128.1601,22207.0
2020-05-19 11:20:00,133.48,133.58,133.24,133.36,21002.0,128.1505,128.2466,127.9201,128.0353,21002.0
2020-05-19 11:25:00,133.36,133.36,132.72,132.86,21179.0,128.0353,128.0353,127.4209,127.5553,21179.0
2020-05-19 11:30:00,132.84,132.88,132.52,132.86,57841.0,127.5361,127.5745,127.2289,127.5553,57841.0
2020-05-19 11:35:00,132.91,133.18,132.9,132.97,119740.0,127.6033,127.8625,127.5937,127.6609,119740.0
2020-05-19 11:40:00,133.02,133.15,132.92,132.99,12253.0,127.7089,127.8337,127.6129,127.6801,12253.0
2020-05-19 11:45:00,133.02,133.27,132.94,133.23,10655.0,127.7089,127.9489,127.6321,127.9105,10655.0
2020-05-19 11:50:00,133.16,133.23,132.89,132.89,8704.0,127.8433,127.9105,127.5841,127.5841,8704.0
2020-05-19 11:55:00,132.92,133.1,132.86,133.1,10246.0,127.6129,127.7857,127.5553,127.7857,10246.0
2020-05-19 12:00:00,133.09,133.19,132.84,132.84,12660.0,127.7761,127.8721,127.5361,127.5361,12660.0
2020-05-19 12:05:00,132.87,133.11,132.87,133.06,73273.0,127.5649,127.7953,127.5649,127.7473,73273.0
2020-05-19 12:10:00,133.1,133.35,133.05,133.23,35060.0,127.7857,128.0257,127.7377,127.9105,35060.0
2020-05-19 12:15:00,133.22,133.22,132.72,132.72,10600.0,127.9009,127.9009,127.4209,127.4209,10600.0
2020-05-19 12:20:00,132.79,132.92,132.79,132.88,21010.0,127.4881,127.6129,127.4881,127.5745,21010.0
2020-05-19 12:25:00,132.89,133.0,132.8,132.8,7795.0,127.5841,127.6897,127.4977,127.4977,7795.0
2020-05-19 12:30:00,132.76,132.85,132.56,132.57,17610.0,127.4593,127.5457,127.2673,127.2769,17610.0
2020-05-19 12:35:00,132.66,132.85,132.66,132.74,45216.0,127.3633,127.5457,127.3633,127.4401,45216.0
2020-05-19 12:40:00,132.76,132.94,132.64,132.87,10824.0,127.4593,127.6321,127.3441,127.5649,10824.0
2020-05-19 12:45:00,132.86,133.16,132.85,133.01,9114.0,127.5553,127.8433,127.5457,127.6993,9114.0
2020-05-19 12:50:00,133.06,133.19,132.92,133.14,15769.0,127.7473,127.8721,127.6129,127.8241,15769.0
2020-05-19 12:55:00,133.13,133.46,133.13,133.43,22387.0,127.8145,128.1313,127.8145,128.1025,22387.0
2020-05-19 13:00:00,133.4,133.55,133.36,133.46,16306.0,128.0737,128.2178,128.0353,128.1313,16306.0
2020-05-19 13:05:00,133.49,133.82,133.48,133.78,12008.0,128.1601,128.477,128.1505,128.4386,12008.0
2020-05-19 13:10:00,133.75,133.87,133.72,133.78,8821.0,128.4098,128.525,128.381,128.4386,8821.0
2020-05-19 13:15:00,133.78,133.86,133.7,133.84,12413.0,128.4386,128.5154,128.3618,128.4962,12413.0
2020-05-19 13:20:00,133.87,133.91,133.72,133.75,9377.0,128.525,128.5634,128.381,128.4098,9377.0
2020-05-19 13:25:00,133.79,134.07,133.65,134.07,17244.0,128.4482,128.717,128.3138,128.717,17244.0
2020-05-19 13:30:00,134.09,134.37,133.94,134.33,20108.0,128.7362,129.005,128.5922,128.9666,20108.0
2020-05-19 13:35:00,134.3,134.33,134.17,134.3,13231.0,128.9378,128.9666,128.813,128.9378,13231.0
2020-05-19 13:40:00,134.34,134.38,134.02,134.08,14921.0,128.9762,129.0146,128.669,128.7266,14921.0
2020-05-19 13:45:00,134.09,134.16,133.96,134.02,11692.0,128.7362,128.8034,128.6114,128.669,11692.0
2020-05-19 13:50:00,134.0,134.09,133.71,133.71,38095.0,128.6498,128.7362,128.3714,128.3714,38095.0
2020-05-19 13:55:00,133.69,133.96,133.61,133.96,25541.0,128.3522,128.6114,128.2754,128.6114,25541.0
2020-05-19 14:00:00,133.92,134.22,133.91,134.1,22040.0,128.573,128.861,128.5634,128.7458,22040.0
2020-05-19 14:05:00,134.11,134.25,134.07,134.08,14419.0,128.7554,128.8898,128.717,128.7266,14419.0
2020-05-19 14:10:00,134.06,134.29,134.01,134.25,17146.0,128.7074,128.9282,128.6594,128.8898,17146.0
2020-05-19 14:15:00,134.25,134.84,134.24,134.8,33473.0,128.8898,129.4562,128.8802,129.4178,33473.0
2020-05-19 14:20:00,134.79,134.92,134.76,134.77,37905.0,129.4082,129.5331,129.3794,129.389,37905.0
2020-05-19 14:25:00,134.78,135.2,134.68,135.09,44019.0,129.3986,129.8019,129.3026,129.6963,44019.0
2020-05-19 14:30:00,135.1,135.53,135.1,135.5,40638.0,129.7059,130.1187,129.7059,130.0899,40638.0
2020-05-19 14:35:00,135.47,135.76,135.38,135.57,25857.0,130.0611,130.3395,129.9747,130.1571,25857.0
2020-05-19 14:40:00,135.58,135.62,135.37,135.4,19211.0,130.1667,130.2051,129.9651,129.9939,19211.0
2020-05-19 14:45:00,135.35,135.7,135.35,135.7,57690.0,129.9459,130.2819,129.9459,130.2819,57690.0
2020-05-19 14:50:00,135.72,135.72,135.22,135.25,30809.0,130.3011,130.3011,129.8211,129.8499,30809.0
2020-05-19 14:55:00,135.26,135.32,134.32,134.41,25904.0,129.8595,129.9171,128.957,129.0434,25904.0
2020-05-19 15:00:00,134.36,135.04,134.29,135.04,38388.0,128.9954,129.6483,128.9282,129.6483,38388.0
2020-05-19 15:05:00,135.0,135.4,134.95,135.39,65305.0,129.6099,129.9939,129.5619,129.9843,65305.0
2020-05-19 15:10:00,135.35,135.61,135.25,135.3,36415.0,129.9459,130.1955,129.8499,129.8979,36415.0
2020-05-19 15:15:00,135.32,135.49,135.21,135.31,23605.0,129.9171,130.0803,129.8115,129.9075,23605.0
2020-05-19 15:20:00,135.32,135.35,134.96,135.07,17715.0,129.9171,129.9459,129.5715,129.6771,17715.0
2020-05-19 15:25:00,135.09,135.48,135.01,135.46,113324.0,129.6963,130.0707,129.6195,130.0515,113324.0
2020-05-19 15:30:00,135.41,135.48,135.21,135.23,29746.0,130.0035,130.0707,129.8115,129.8307,29746.0
2020-05-19 15:35:00,135.24,135.24,134.46,134.75,25095.0,129.8403,129.8403,129.0914,129.3698,25095.0
2020-05-19 15:40:00,134.72,134.89,134.66,134.83,41265.0,129.341,129.5042,129.2834,129.4466,41265.0
2020-05-19 15:45:00,134.8,134.9,134.49,134.56,27572.0,129.4178,129.5139,129.1202,129.1874,27572.0
2020-05-19 15:50:00,134.52,134.69,134.36,134.45,55136.0,129.149,129.3122,128.9954,129.0818,55136.0
2020-05-19 15:55:00,134.47,134.75,134.33,134.37,123293.0,129.101,129.3698,128.9666,129.005,123293.0
2020-05-20 09:30:00,136.2,136.89,135.29,136.11,89480.0,130.7619,131.4244,129.8883,130.6755,89480.0
2020-05-20 09:35:00,136.24,136.88,136.06,136.82,31261.0,130.8003,131.4148,130.6275,131.3572,31261.0
2020-05-20 09:40:00,136.81,137.07,136.7,137.03,22545.0,131.3476,131.5972,131.242,131.5588,22545.0
2020-05-20 09:45:00,136.94,136.97,136.25,136.4,21240.0,131.4724,131.5012,130.8099,130.954,21240.0
2020-05-20 09:50:00,136.49,136.57,136.09,136.15,16963.0,131.0404,131.1172,130.6563,130.7139,16963.0
2020-05-20 09:55:00,136.08,136.19,135.82,135.95,26004.0,130.6467,130.7523,130.3971,130.5219,26004.0
2020-05-20 10:00:00,135.99,136.0,135.44,135.5,31392.0,130.5603,130.5699,130.0323,130.0899,31392.0
2020-05-20 10:05:00,135.53,135.97,135.42,135.92,17029.0,130.1187,130.5411,130.0131,130.4931,17029.0
2020-05-20 10:10:00,135.9,136.17,135.59,135.62,15635.0,130.4739,130.7331,130.1763,130.2051,15635.0
2020-05-20 10:15:00,135.59,135.97,135.49,135.97,11708.0,130.1763,130.5411,130.0803,130.5411,11708.0
2020-05-20 10:20:00,136.02,136.11,135.96,135.96,7645.0,130.5891,130.6755,130.5315,130.5315,7645.0
2020-05-20 10:25:00,135.96,136.02,135.6,135.76,17582.0,130.5315,130.5891,130.1859,130.3395,17582.0
2020-05-20 10:30:00,135.69,135.88,135.53,135.6,22970.0,130.2723,130.4547,130.1187,130.1859,22970.0
2020-05-20 10:35:00,135.64,135.72,135.47,135.7,16237.0,130.2243,130.3011,130.0611,130.2819,16237.0
2020-05-20 10:40:00,135.7,135.78,135.35,135.55,20037.0,130.2819,130.3587,129.9459,130.1379,20037.0
2020-05-20 10:45:00,135.47,135.65,135.34,135.41,42916.0,130.0611,130.2339,129.9363,130.0035,42916.0
2020-05-20 10:50:00,135.33,135.36,135.04,135.09,20452.0,129.9267,129.9555,129.6483,129.6963,20452.0
2020-05-20 10:55:00,135.11,135.25,134.7,134.75,18189.0,129.7155,129.8499,129.3218,129.3698,18189.0
2020-05-20 11:00:00,134.82,135.33,134.82,135.07,15546.0,129.437,129.9267,129.437,129.6771,15546.0
2020-05-20 11:05:00,135.08,135.36,135.08,135.23,8996.0,129.6867,129.9555,129.6867,129.8307,8996.0
2020-05-20 11:10:00,135.18,135.24,134.95,135.02,14501.0,129.7827,129.8403,129.5619,129.6291,14501.0
2020-05-20 11:15:00,135.01,135.16,134.81,135.06,20224.0,129.6195,129.7635,129.4274,129.6675,20224.0
2020-05-20 11:20:00,135.09,135.32,134.84,135.28,10136.0,129.6963,129.9171,129.4562,129.8787,10136.0
2020-05-20 11:25:00,135.26,135.44,135.11,135.25,10299.0,129.8595,130.0323,129.7155,129.8499,10299.0
2020-05-20 11:30:00,135.29,135.35,135.06,135.16,13463.0,129.8883,129.9459,129.6675,129.7635,13463.0
2020-05-20 11:35:00,135.16,135.24,135.07,135.18,9533.0,129.7635,129.8403,129.6771,129.7827,9533.0
2020-05-20 11:40:00,135.15,135.15,134.91,135.04,12739.0,129.7539,129.7539,129.5235,129.6483,12739.0
2020-05-20 11:45:00,134.98,135.11,134.91,134.91,8269.0,129.5907,129.7155,129.5235,129.5235,8269.0
2020-05-20 11:50:00,134.89,134.99,134.78,134.78,9383.0,129.5042,129.6003,129.3986,129.3986,9383.0
2020-05-20 11:55:00,134.81,134.84,134.66,134.67,11503.0,129.4274,129.4562,129.2834,129.293,11503.0
2020-05-20 12:00:00,134.69,134.75,134.46,134.46,10043.0,129.3122,129.3698,129.0914,129.0914,10043.0
2020-05-20 12:05:00,134.45,134.52,134.08,134.1,30894.0,129.0818,129.149,128.7266,128.7458,30894.0
2020-05-20 12:10:00,134.14,134.25,134.09,134.19,13051.0,128.7842,128.8898,128.7362,128.8322,13051.0
2020-05-20 12:15:00,134.23,134.23,133.95,134.02,10834.0,128.8706,128.8706,128.6018,128.669,10834.0
2020-05-20 12:20:00,134.03,134.09,133.88,133.92,13136.0,128.6786,128.7362,128.5346,128.573,13136.0
2020-05-20 12:25:00,133.92,134.18,133.84,134.18,17179.0,128.573,128.8226,128.4962,128.8226,17179.0
2020-05-20 12:30:00,134.19,134.19,133.96,134.06,12286.0,128.8322,128.8322,128.6114,128.7074,12286.0
2020-05-20 12:35:00,134.03,134.03,133.65,133.77,10610.0,128.6786,128.6786,128.3138,128.429,10610.0
2020-05-20 12:40:00,133.73,133.81,133.31,133.4,8214.0,128.3906,128.4674,127.9873,128.0737,8214.0
2020-05-20 12:45:00,133.43,133.56,133.28,133.51,9657.0,128.1025,128.2274,127.9585,128.1793,9657.0
2020-05-20 12:50:00,133.53,133.58,133.44,133.5,9769.0,128.1986,128.2466,128.1121,128.1697,9769.0
2020-05-20 12:55:00,133.52,134.04,133.46,133.98,48577.0,128.1889,128.6882,128.1313,128.6306,48577.0
2020-05-20 13:00:00,133.94,134.59,133.93,134.53,94716.0,128.5922,129.2162,128.5826,129.1586,94716.0
2020-05-20 13:05:00,134.61,134.88,134.44,134.53,28100.0,129.2354,129.4946,129.0722,129.1586,28100.0
2020-05-20 13:10:00,134.56,134.71,134.54,134.7,21430.0,129.1874,129.3314,129.1682,129.3218,21430.0
2020-05-20 13:15:00,134.67,134.89,134.63,134.79,26801.0,129.293,129.5042,129.2546,129.4082,26801.0
2020-05-20 13:20:00,134.75,134.75,134.41,134.46,19451.0,129.3698,129.3698,129.0434,129.0914,19451.0
2020-05-20 13:25:00,134.43,134.59,134.26,134.51,22667.0,129.0626,129.2162,128.8994,129.1394,22667.0
2020-05-20 13:30:00,134.56,134.59,134.25,134.28,11846.0,129.1874,129.2162,128.8898,128.9186,11846.0
2020-05-20 13:35:00,134.3,134.44,134.27,134.4,8158.0,128.9378,129.0722,128.909,129.0338,8158.0
2020-05-20 13:40:00,134.38,134.4,134.19,134.24,12345.0,129.0146,129.0338,128.8322,128.8802,12345.0
2020-05-20 13:45:00,134.24,134.24,134.02,134.09,9263.0,128.8802,128.8802,128.669,128.7362,9263.0
2020-05-20 13:50:00,134.12,134.13,133.89,133.89,17594.0,128.765,128.7746,128.5442,128.5442,17594.0
2020-05-20 13:55:00,133.9,133.95,133.83,133.84,10370.0,128.5538,128.6018,128.4866,128.4962,10370.0
2020-05-20 14:00:00,133.84,133.84,133.44,133.62,20263.0,128.4962,128.4962,128.1121,128.285,20263.0
2020-05-20 14:05:00,133.65,133.97,133.59,133.64,10884.0,128.3138,128.621,128.2562,128.3042,10884.0
2020-05-20 14:10:00,133.59,133.75,133.5,133.56,9859.0,128.2562,128.4098,128.1697,128.2274,9859.0
2020-05-20 14:15:00,133.56,133.59,133.26,133.48,10344.0,128.2274,128.2562,127.9393,128.1505,10344.0
2020-05-20 14:20:00,133.46,133.67,133.44,133.5,10725.0,128.1313,128.333,128.1121,128.1697,10725.0
2020-05-20 14:25:00,133.45,133.55,133.3,133.38,12497.0,128.1217,128.2178,127.9777,128.0545,12497.0
2020-05-20 14:30:00,133.32,133.74,133.32,133.67,9544.0,127.9969,128.4002,127.9969,128.333,9544.0
2020-05-20 14:35:00,133.65,133.67,133.47,133.52,15434.0,128.3138,128.333,128.1409,128.1889,15434.0
2020-05-20 14:40:00,133.47,133.54,133.34,133.37,9456.0,128.1409,128.2082,128.0161,128.0449,9456.0
2020-05-20 14:45:00,133.34,133.41,133.15,133.4,12056.0,128.0161,128.0833,127.8337,128.0737,12056.0
2020-05-20 14:50:00,133.42,133.75,133.42,133.7,22646.0,128.0929,128.4098,128.0929,128.3618,22646.0
2020-05-20 14:55:00,133.7,133.71,133.54,133.64,12082.0,128.3618,128.3714,128.2082,128.3042,12082.0
2020-05-20 15:00:00,133.62,133.74,133.5,133.57,10075.0,128.285,128.4002,128.1697,128.237,10075.0
2020-05-20 15:05:00,133.53,133.71,133.29,133.29,10761.0,128.1986,128.3714,127.9681,127.9681,10761.0
2020-05-20 15:10:00,133.26,133.52,133.14,133.25,18246.0,127.9393,128.1889,127.8241,127.9297,18246.0
2020-05-20 15:15:00,133.24,133.34,133.21,133.28,12678.0,127.9201,128.0161,127.8913,127.9585,12678.0
2020-05-20 15:20:00,133.3,133.74,133.29,133.67,29810.0,127.9777,128.4002,127.9681,128.333,29810.0
2020-05-20 15:25:00,133.65,133.85,133.62,133.8,52632.0,128.3138,128.5058,128.285,128.4578,52632.0
2020-05-20 15:30:00,133.8,133.86,133.62,133.68,40564.0,128.4578,128.5154,128.285,128.3426,40564.0
2020-05-20 15:35:00,133.71,133.78,133.67,133.74,25087.0,128.3714,128.4386,128.333,128.4002,25087.0
2020-05-20 15:40:00,133.71,133.74,133.6,133.67,33935.0,128.3714,128.4002,128.2658,128.333,33935.0
2020-05-20 15:45:00,133.67,133.73,133.18,133.26,33638.0,128.333,128.3906,127.8625,127.9393,33638.0
2020-05-20 15:50:00,133.5,133.5,133.04,133.32,42440.0,128.1697,128.1697,127.7281,127.9969,42440.0
2020-05-20 15:55:00,133.31,133.67,133.26,133.35,101381.0,127.9873,128.333,127.9393,128.0257,101381.0
2020-05-21 09:30:00,133.79,133.89,132.78,132.82,29838.0,128.4482,128.5442,127.4785,127.5169,29838.0
2020-05-21 09:35:00,132.82,133.11,132.66,132.66,13412.0,127.5169,127.7953,127.3633,127.3633,13412.0
2020-05-21 09:40:00,132.73,133.04,132.43,132.43,20654.0,127.4305,127.7281,127.1425,127.1425,20654.0
2020-05-21 09:45:00,132.43,132.58,132.18,132.36,20782.0,127.1425,127.2865,126.9025,127.0753,20782.0
2020-05-21 09:50:00,132.46,132.79,132.36,132.4,10047.0,127.1713,127.4881,127.0753,127.1137,10047.0
2020-05-21 09:55:00,132.31,132.41,132.1,132.41,13195.0,127.0273,127.1233,126.8256,127.1233,13195.0
2020-05-21 10:00:00,132.29,132.46,132.15,132.16,12655.0,127.0081,127.1713,126.8736,126.8833,12655.0
2020-05-21 10:05:00,132.15,132.37,131.94,132.37,14877.0,126.8736,127.0849,126.672,127.0849,14877.0
2020-05-21 10:10:00,132.34,132.45,131.96,131.99,10732.0,127.0561,127.1617,126.6912,126.72,10732.0
2020-05-21 10:15:00,131.99,132.26,131.89,132.12,5280.0,126.72,126.9793,126.624,126.8448,5280.0
2020-05-21 10:20:00,132.1,132.14,131.82,131.96,9420.0,126.8256,126.864,126.5568,126.6912,9420.0
2020-05-21 10:25:00,132.03,132.04,131.57,131.63,9327.0,126.7584,126.768,126.3168,126.3744,9327.0
2020-05-21 10:30:00,131.61,131.61,131.21,131.21,20370.0,126.3552,126.3552,125.9712,125.9712,20370.0
2020-05-21 10:35:00,131.24,131.24,130.79,131.0,13238.0,126.0,126.0,125.568,125.7696,13238.0
2020-05-21 10:40:00,131.05,131.48,131.04,131.45,5772.0,125.8176,126.2304,125.808,126.2016,5772.0
2020-05-21 10:45:00,131.4,131.48,131.16,131.16,4195.0,126.1536,126.2304,125.9232,125.9232,4195.0
2020-05-21 10:50:00,131.14,131.36,131.09,131.09,7234.0,125.904,126.1152,125.856,125.856,7234.0
2020-05-21 10:55:00,131.0,131.19,130.8,130.95,14316.0,125.7696,125.952,125.5776,125.7216,14316.0
2020-05-21 11:00:00,130.91,131.06,130.86,130.96,20304.0,125.6832,125.8272,125.6352,125.7312,20304.0
2020-05-21 11:05:00,130.99,131.01,130.85,130.93,15729.0,125.76,125.7792,125.6256,125.7024,15729.0
2020-05-21 11:10:00,130.92,130.99,130.83,130.92,18362.0,125.6928,125.76,125.6064,125.6928,18362.0
2020-05-21 11:15:00,130.92,130.97,130.45,130.54,15764.0,125.6928,125.7408,125.2415,125.3279,15764.0
2020-05-21 11:20:00,130.54,130.59,130.17,130.37,12954.0,125.3279,125.3759,124.9727,125.1647,12954.0
2020-05-21 11:25:00,130.33,130.48,130.24,130.46,12476.0,125.1263,125.2703,125.0399,125.2511,12476.0
2020-05-21 11:30:00,130.5,130.62,130.41,130.58,5932.0,125.2895,125.4047,125.2031,125.3663,5932.0
2020-05-21 11:35:00,130.53,130.95,130.47,130.87,11933.0,125.3183,125.7216,125.2607,125.6448,11933.0
2020-05-21 11:40:00,130.89,130.9,130.79,130.87,7843.0,125.664,125.6736,125.568,125.6448,7843.0
2020-05-21 11:45:00,130.92,131.03,130.87,130.87,4977.0,125.6928,125.7984,125.6448,125.6448,4977.0
2020-05-21 11:50:00,130.83,130.86,130.7,130.7,5325.0,125.6064,125.6352,125.4815,125.4815,5325.0
2020-05-21 11:55:00,130.71,130.77,130.55,130.58,6059.0,125.4911,125.5487,125.3375,125.3663,6059.0
2020-05-21 12:00:00,130.59,130.93,130.58,130.9,8157.0,125.3759,125.7024,125.3663,125.6736,8157.0
2020-05-21 12:05:00,130.98,131.01,130.91,130.93,5103.0,125.7504,125.7792,125.6832,125.7024,5103.0
2020-05-21 12:10:00,130.94,131.05,130.92,131.0,10409.0,125.712,125.8176,125.6928,125.7696,10409.0
2020-05-21 12:15:00,131.02,131.05,130.73,130.75,7512.0,125.7888,125.8176,125.5103,125.5295,7512.0
2020-05-21 12:20:00,130.7,130.76,130.52,130.61,9851.0,125.4815,125.5391,125.3087,125.3951,9851.0
2020-05-21 12:25:00,130.73,130.86,130.56,130.56,3266.0,125.5103,125.6352,125.3471,125.3471,3266.0
2020-05-21 12:30:00,130.5,130.52,130.27,130.27,9141.0,125.2895,125.3087,125.0687,125.0687,9141.0
2020-05-21 12:35:00,130.31,130.32,130.02,130.1,6743.0,125.1071,125.1167,124.8287,124.9055,6743.0
2020-05-21 12:40:00,130.09,130.42,130.08,130.42,6694.0,124.8959,125.2127,124.8863,125.2127,6694.0
2020-05-21 12:45:00,130.38,130.64,130.36,130.38,5509.0,125.1743,125.4239,125.1551,125.1743,5509.0
2020-05-21 12:50:00,130.38,130.42,130.25,130.29,4941.0,125.1743,125.2127,125.0495,125.0879,4941.0
2020-05-21 12:55:00,130.33,130.39,130.29,130.37,4971.0,125.1263,125.1839,125.0879,125.1647,4971.0
2020-05-21 13:00:00,130.4,130.58,130.21,130.52,9403.0,125.1935,125.3663,125.0111,125.3087,9403.0
2020-05-21 13:05:00,130.52,130.53,130.36,130.45,5708.0,125.3087,125.3183,125.1551,125.2415,5708.0
2020-05-21 13:10:00,130.46,130.8,130.46,130.74,5669.0,125.2511,125.5776,125.2511,125.5199,5669.0
2020-05-21 13:15:00,130.76,130.96,130.67,130.92,6944.0,125.5391,125.7312,125.4527,125.6928,6944.0
2020-05-21 13:20:00,130.78,130.78,130.56,130.57,6336.0,125.5583,125.5583,125.3471,125.3567,6336.0
2020-05-21 13:25:00,130.57,130.61,130.46,130.56,11297.0,125.3567,125.3951,125.2511,125.3471,11297.0
2020-05-21 13:30:00,130.51,130.63,130.46,130.62,7109.0,125.2991,125.4143,125.2511,125.4047,7109.0
2020-05-21 13:35:00,130.6,130.74,130.54,130.67,4118.0,125.3855,125.5199,125.3279,125.4527,4118.0
2020-05-21 13:40:00,130.62,130.74,130.53,130.68,6381.0,125.4047,125.5199,125.3183,125.4623,6381.0
2020-05-21 13:45:00,130.68,130.77,130.58,130.74,6420.0,125.4623,125.5487,125.3663,125.5199,6420.0
2020-05-21 13:50:00,130.74,130.79,130.69,130.73,4591.0,125.5199,125.568,125.4719,125.5103,4591.0
2020-05-21 13:55:00,130.71,130.9,130.7,130.79,6505.0,125.4911,125.6736,125.4815,125.568,6505.0
2020-05-21 14:00:00,130.77,130.77,130.59,130.71,10551.0,125.5487,125.5487,125.3759,125.4911,10551.0
2020-05-21 14:05:00,130.72,130.76,130.55,130.63,5098.0,125.5007,125.5391,125.3375,125.4143,5098.0
2020-05-21 14:10:00,130.64,130.7,130.59,130.63,6633.0,125.4239,125.4815,125.3759,125.4143,6633.0
2020-05-21 14:15:00,130.66,130.67,130.43,130.48,5378.0,125.4431,125.4527,125.2223,125.2703,5378.0
2020-05-21 14:20:00,130.51,130.54,130.44,130.51,7624.0,125.2991,125.3279,125.2319,125.2991,7624.0
2020-05-21 14:25:00,130.53,130.66,130.51,130.64,6216.0,125.3183,125.4431,125.2991,125.4239,6216.0
2020-05-21 14:30:00,130.62,130.68,130.5,130.5,7704.0,125.4047,125.4623,125.2895,125.2895,7704.0
2020-05-21 14:35:00,130.52,130.52,130.11,130.22,8720.0,125.3087,125.3087,124.9151,125.0207,8720.0
2020-05-21 14:40:00,130.18,130.44,130.08,130.09,6429.0,124.9823,125.2319,124.8863,124.8959,6429.0
2020-05-21 14:45:00,130.06,130.12,130.0,130.08,10612.0,124.8671,124.9247,124.8095,124.8863,10612.0
2020-05-21 14:50:00,130.08,130.12,129.9,130.01,15351.0,124.8863,124.9247,124.7135,124.8191,15351.0
2020-05-21 14:55:00,130.01,130.1,129.97,130.02,11564.0,124.8191,124.9055,124.7807,124.8287,11564.0
2020-05-21 15:00:00,129.96,130.23,129.95,130.07,8252.0,124.7711,125.0303,124.7615,124.8767,8252.0
2020-05-21 15:05:00,130.06,130.13,129.98,130.07,8403.0,124.8671,124.9343,124.7903,124.8767,8403.0
2020-05-21 15:10:00,130.06,130.12,129.95,130.1,8691.0,124.8671,124.9247,124.7615,124.9055,8691.0
2020-05-21 15:15:00,130.1,130.48,130.09,130.46,6668.0,124.9055,125.2703,124.8959,125.2511,6668.0
2020-05-21 15:20:00,130.47,130.57,130.43,130.51,9309.0,125.2607,125.3567,125.2223,125.2991,9309.0
2020-05-21 15:25:00,130.52,130.52,130.31,130.32,12401.0,125.3087,125.3087,125.1071,125.1167,12401.0
2020-05-21 15:30:00,130.34,130.39,130.11,130.15,13662.0,125.1359,125.1839,124.9151,124.9535,13662.0
2020-05-21 15:35:00,130.17,130.27,129.95,130.25,15887.0,124.9727,125.0687,124.7615,125.0495,15887.0
2020-05-21 15:40:00,130.23,130.43,130.15,130.43,13911.0,125.0303,125.2223,124.9535,125.2223,13911.0
2020-05-21 15:45:00,130.41,130.76,130.27,130.39,22654.0,125.2031,125.5391,125.0687,125.1839,22654.0
2020-05-21 15:50:00,130.43,130.45,130.1,130.17,19386.0,125.2223,125.2415,124.9055,124.9727,19386.0
2020-05-21 15:55:00,130.18,130.39,130.11,130.33,55221.0,124.9823,125.1839,124.9151,125.1263,55221.0
2020-05-22 09:30:00,129.73,130.35,128.88,129.44,41055.0,124.5503,125.1455,123.7342,124.2719,41055.0
2020-05-22 09:35:00,129.44,129.68,129.23,129.5,22471.0,124.2719,124.5023,124.0702,124.3295,22471.0
2020-05-22 09:40:00,129.58,129.69,129.4,129.55,13340.0,124.4063,124.5119,124.2334,124.3775,13340.0
2020-05-22 09:45:00,129.5,130.32,129.29,130.18,23773.0,124.3295,125.1167,124.1278,124.9823,23773.0
2020-05-22 09:50:00,130.11,130.26,129.8,129.97,28246.0,124.9151,125.0591,124.6175,124.7807,28246.0
2020-05-22 09:55:00,129.99,130.2,129.76,130.09,12618.0,124.7999,125.0015,124.5791,124.8959,12618.0
2020-05-22 10:00:00,129.98,130.16,129.9,130.02,8335.0,124.7903,124.9631,124.7135,124.8287,8335.0
2020-05-22 10:05:00,129.96,130.11,129.75,130.11,10016.0,124.7711,124.9151,124.5695,124.9151,10016.0
2020-05-22 10:10:00,130.15,130.32,129.87,129.87,16665.0,124.9535,125.1167,124.6847,124.6847,16665.0
2020-05-22 10:15:00,129.82,129.9,129.47,129.69,12356.0,124.6367,124.7135,124.3007,124.5119,12356.0
2020-05-22 10:20:00,129.76,130.07,129.76,129.9,12743.0,124.5791,124.8767,124.5791,124.7135,12743.0
2020-05-22 10:25:00,129.84,130.33,129.83,130.06,18971.0,124.6559,125.1263,124.6463,124.8671,18971.0
2020-05-22 10:30:00,130.12,130.16,129.74,129.74,25028.0,124.9247,124.9631,124.5599,124.5599,25028.0
2020-05-22 10:35:00,129.77,129.77,129.46,129.74,10160.0,124.5887,124.5887,124.2911,124.5599,10160.0
2020-05-22 10:40:00,129.69,129.82,129.52,129.77,8816.0,124.5119,124.6367,124.3487,124.5887,8816.0
2020-05-22 10:45:00,129.73,130.12,129.73,130.03,3941.0,124.5503,124.9247,124.5503,124.8383,3941.0
2020-05-22 10:50:00,129.99,130.32,129.91,130.11,9474.0,124.7999,125.1167,124.7231,124.9151,9474.0
2020-05-22 10:55:00,130.15,130.23,130.09,130.16,6550.0,124.9535,125.0303,124.8959,124.9631,6550.0
2020-05-22 11:00:00,130.12,130.32,130.09,130.18,8341.0,124.9247,125.1167,124.8959,124.9823,8341.0
2020-05-22 11:05:00,130.21,130.53,130.2,130.47,28167.0,125.0111,125.3183,125.0015,125.2607,28167.0
2020-05-22 11:10:00,130.45,130.78,130.42,130.62,13495.0,125.2415,125.5583,125.2127,125.4047,13495.0
2020-05-22 11:15:00,130.61,130.64,130.51,130.64,6779.0,125.3951,125.4239,125.2991,125.4239,6779.0
2020-05-22 11:20:00,130.62,130.75,129.94,129.94,13160.0,125.4047,125.5295,124.7519,124.7519,13160.0
2020-05-22 11:25:00,129.99,130.22,129.77,130.18,4904.0,124.7999,125.0207,124.5887,124.9823,4904.0
2020-05-22 11:30:00,130.17,130.39,130.15,130.16,8176.0,124.9727,125.1839,124.9535,124.9631,8176.0
2020-05-22 11:35:00,130.15,130.19,129.92,130.13,29227.0,124.9535,124.9919,124.7327,124.9343,29227.0
2020-05-22 11:40:00,130.17,130.21,129.82,129.99,14271.0,124.9727,125.0111,124.6367,124.7999,14271.0
2020-05-22 11:45:00,130.03,130.04,129.84,130.02,7915.0,124.8383,124.8479,124.6559,124.8287,7915.0
2020-05-22 11:50:00,130.06,130.4,129.98,130.4,8285.0,124.8671,125.1935,124.7903,125.1935,8285.0
2020-05-22 11:55:00,130.4,130.57,130.26,130.26,36798.0,125.1935,125.3567,125.0591,125.0591,36798.0
2020-05-22 12:00:00,130.26,130.48,130.23,130.3,15679.0,125.0591,125.2703,125.0303,125.0975,15679.0
2020-05-22 12:05:00,130.29,130.45,130.27,130.45,9302.0,125.0879,125.2415,125.0687,125.2415,9302.0
2020-05-22 12:10:00,130.49,130.49,130.03,130.03,13096.0,125.2799,125.2799,124.8383,124.8383,13096.0
2020-05-22 12:15:00,130.13,130.33,130.11,130.33,4478.0,124.9343,125.1263,124.9151,125.1263,4478.0
2020-05-22 12:20:00,130.32,130.43,130.31,130.4,12470.0,125.1167,125.2223,125.1071,125.1935,12470.0
2020-05-22 12:25:00,130.38,130.54,130.37,130.47,10155.0,125.1743,125.3279,125.1647,125.2607,10155.0
2020-05-22 12:30:00,130.47,130.6,130.45,130.59,7187.0,125.2607,125.3855,125.2415,125.3759,7187.0
2020-05-22 12:35:00,130.55,130.64,130.41,130.48,7270.0,125.3375,125.4239,125.2031,125.2703,7270.0
2020-05-22 12:40:00,130.51,130.58,130.3,130.41,5611.0,125.2991,125.3663,125.0975,125.2031,5611.0
2020-05-22 12:45:00,130.4,130.4,130.25,130.34,5134.0,125.1935,125.1935,125.0495,125.1359,5134.0
2020-05-22 12:50:00,130.35,130.4,130.29,130.37,2191.0,125.1455,125.1935,125.0879,125.1647,2191.0
2020-05-22 12:55:00,130.39,130.43,130.16,130.31,6190.0,125.1839,125.2223,124.9631,125.1071,6190.0
2020-05-22 13:00:00,130.23,130.34,130.23,130.29,7852.0,125.0303,125.1359,125.0303,125.0879,7852.0
2020-05-22 13:05:00,130.25,130.27,130.15,130.2,11491.0,125.0495,125.0687,124.9535,125.0015,11491.0
2020-05-22 13:10:00,130.18,130.28,130.13,130.19,7410.0,124.9823,125.0783,124.9343,124.9919,7410.0
2020-05-22 13:15:00,130.22,130.23,130.09,130.12,11574.0,125.0207,125.0303,124.8959,124.9247,11574.0
2020-05-22 13:20:00,130.11,130.21,130.1,130.13,23661.0,124.9151,125.0111,124.9055,124.9343,23661.0
2020-05-22 13:25:00,130.11,130.16,130.0,130.02,9105.0,124.9151,124.9631,124.8095,124.8287,9105.0
2020-05-22 13:30:00,130.03,130.13,129.91,129.91,7978.0,124.8383,124.9343,124.7231,124.7231,7978.0
2020-05-22 13:35:00,129.95,130.09,129.95,130.01,7133.0,124.7615,124.8959,124.7615,124.8191,7133.0
2020-05-22 13:40:00,129.99,130.09,129.91,130.09,17020.0,124.7999,124.8959,124.7231,124.8959,17020.0
2020-05-22 13:45:00,130.13,130.14,130.06,130.08,8749.0,124.9343,124.9439,124.8671,124.8863,8749.0
2020-05-22 13:50:00,130.06,130.09,129.79,129.83,8893.0,124.8671,124.8959,124.6079,124.6463,8893.0
2020-05-22 13:55:00,129.81,129.99,129.81,129.91,8471.0,124.6271,124.7999,124.6271,124.7231,8471.0
2020-05-22 14:00:00,129.82,129.98,129.75,129.93,15937.0,124.6367,124.7903,124.5695,124.7423,15937.0
2020-05-22 14:05:00,129.97,129.97,129.83,129.91,7694.0,124.7807,124.7807,124.6463,124.7231,7694.0
2020-05-22 14:10:00,129.91,129.97,129.85,129.91,8050.0,124.7231,124.7807,124.6655,124.7231,8050.0
2020-05-22 14:15:00,129.9,130.01,129.84,129.87,3522.0,124.7135,124.8191,124.6559,124.6847,3522.0
2020-05-22 14:20:00,129.85,129.85,129.73,129.8,4524.0,124.6655,124.6655,124.5503,124.6175,4524.0
2020-05-22 14:25:00,129.78,129.79,129.62,129.72,5827.0,124.5983,124.6079,124.4447,124.5407,5827.0
2020-05-22 14:30:00,129.74,129.89,129.74,129.87,16576.0,124.5599,124.7039,124.5599,124.6847,16576.0
2020-05-22 14:35:00,129.85,129.92,129.75,129.9,10959.0,124.6655,124.7327,124.5695,124.7135,10959.0
2020-05-22 14:40:00,129.9,129.96,129.67,129.73,11280.0,124.7135,124.7711,124.4927,124.5503,11280.0
2020-05-22 14:45:00,129.74,129.76,129.61,129.61,7406.0,124.5599,124.5791,124.4351,124.4351,7406.0
2020-05-22 14:50:00,129.62,129.67,129.5,129.59,6485.0,124.4447,124.4927,124.3295,124.4159,6485.0
2020-05-22 14:55:00,129.6,129.84,129.59,129.65,16065.0,124.4255,124.6559,124.4159,124.4735,16065.0
2020-05-22 15:00:00,129.62,129.84,129.6,129.79,10080.0,124.4447,124.6559,124.4255,124.6079,10080.0
2020-05-22 15:05:00,129.79,129.89,129.77,129.87,8752.0,124.6079,124.7039,124.5887,124.6847,8752.0
2020-05-22 15:10:00,129.86,129.86,129.57,129.63,9420.0,124.6751,124.6751,124.3967,124.4543,9420.0
2020-05-22 15:15:00,129.59,129.61,129.49,129.53,5668.0,124.4159,124.4351,124.3199,124.3583,5668.0
2020-05-22 15:20:00,129.51,129.57,129.42,129.48,10728.0,124.3391,124.3967,124.2527,124.3103,10728.0
2020-05-22 15:25:00,129.44,129.52,129.38,129.52,8169.0,124.2719,124.3487,124.2142,124.3487,8169.0
2020-05-22 15:30:00,129.55,129.71,129.52,129.67,15418.0,124.3775,124.5311,124.3487,124.4927,15418.0
2020-05-22 15:35:00,129.63,129.76,129.51,129.53,14717.0,124.4543,124.5791,124.3391,124.3583,14717.0
2020-05-22 15:40:00,129.53,129.59,129.31,129.54,16625.0,124.3583,124.4159,124.147,124.3679,16625.0
2020-05-22 15:45:00,129.53,129.82,129.53,129.79,11565.0,124.3583,124.6367,124.3583,124.6079,11565.0
2020-05-22 15:50:00,129.82,129.83,129.59,129.78,21778.0,124.6367,124.6463,124.4159,124.5983,21778.0
2020-05-22 15:55:00,129.8,130.16,129.56,130.1,62091.0,124.6175,124.9631,124.3871,124.9055,62091.0
2020-05-26 09:30:00,131.49,131.87,130.42,130.97,86314.0,126.24,126.6048,125.2127,125.7408,86314.0
2020-05-26 09:35:00,130.92,131.1,130.64,130.85,22166.0,125.6928,125.8656,125.4239,125.6256,22166.0
2020-05-26 09:40:00,130.87,131.35,130.61,131.33,28053.0,125.6448,126.1056,125.3951,126.0864,28053.0
2020-05-26 09:45:00,131.37,131.53,131.12,131.17,17373.0,126.1248,126.2784,125.8848,125.9328,17373.0
2020-05-26 09:50:00,131.18,131.32,131.0,131.25,16192.0,125.9424,126.0768,125.7696,126.0096,16192.0
2020-05-26 09:55:00,131.26,131.39,130.9,131.15,18142.0,126.0192,126.144,125.6736,125.9136,18142.0
2020-05-26 10:00:00,131.19,131.25,130.94,131.14,20292.0,125.952,126.0096,125.712,125.904,20292.0
2020-05-26 10:05:00,131.2,131.84,131.19,131.84,15960.0,125.9616,126.576,125.952,126.576,15960.0
2020-05-26 10:10:00,131.84,131.97,131.77,131.95,9566.0,126.576,126.7008,126.5088,126.6816,9566.0
2020-05-26 10:15:00,131.98,132.4,131.92,132.36,28732.0,126.7104,127.1137,126.6528,127.0753,28732.0
2020-05-26 10:20:00,132.37,132.6,132.13,132.16,11090.0,127.0849,127.3057,126.8544,126.8833,11090.0
2020-05-26 10:25:00,132.16,132.33,132.04,132.16,11982.0,126.8833,127.0465,126.768,126.8833,11982.0
2020-05-26 10:30:00,132.14,132.33,132.11,132.33,15463.0,126.864,127.0465,126.8352,127.0465,15463.0
2020-05-26 10:35:00,132.37,132.65,132.37,132.58,16919.0,127.0849,127.3537,127.0849,127.2865,16919.0
2020-05-26 10:40:00,132.57,132.62,132.4,132.51,8976.0,127.2769,127.3249,127.1137,127.2193,8976.0
2020-05-26 10:45:00,132.54,132.91,132.54,132.81,7417.0,127.2481,127.6033,127.2481,127.5073,7417.0
2020-05-26 10:50:00,132.85,132.89,132.71,132.8,6948.0,127.5457,127.5841,127.4113,127.4977,6948.0
2020-05-26 10:55:00,132.78,132.79,132.27,132.31,36532.0,127.4785,127.4881,126.9889,127.0273,36532.0
2020-05-26 11:00:00,132.24,132.27,131.91,131.94,15612.0,126.9601,126.9889,126.6432,126.672,15612.0
2020-05-26 11:05:00,131.96,131.96,131.63,131.79,17035.0,126.6912,126.6912,126.3744,126.528,17035.0
2020-05-26 11:10:00,131.75,131.95,131.67,131.87,18910.0,126.4896,126.6816,126.4128,126.6048,18910.0
2020-05-26 11:15:00,131.91,131.96,131.76,131.9,11647.0,126.6432,126.6912,126.4992,126.6336,11647.0
2020-05-26 11:20:00,131.9,131.91,131.62,131.64,11551.0,126.6336,126.6432,126.3648,126.384,11551.0
2020-05-26 11:25:00,131.65,131.68,131.22,131.61,16464.0,126.3936,126.4224,125.9808,126.3552,16464.0
2020-05-26 11:30:00,131.62,131.63,131.47,131.52,8914.0,126.3648,126.3744,126.2208,126.2688,8914.0
2020-05-26 11:35:00,131.52,131.59,131.3,131.3,10702.0,126.2688,126.336,126.0576,126.0576,10702.0
2020-05-26 11:40:00,131.26,131.35,130.92,130.92,14203.0,126.0192,126.1056,125.6928,125.6928,14203.0
2020-05-26 11:45:00,130.92,130.94,130.78,130.84,18410.0,125.6928,125.712,125.5583,125.616,18410.0
2020-05-26 11:50:00,130.84,130.89,130.66,130.66,10678.0,125.616,125.664,125.4431,125.4431,10678.0
2020-05-26 11:55:00,130.65,130.89,130.63,130.74,41880.0,125.4335,125.664,125.4143,125.5199,41880.0
2020-05-26 12:00:00,130.74,131.36,130.69,131.36,30095.0,125.5199,126.1152,125.4719,126.1152,30095.0
2020-05-26 12:05:00,131.34,131.35,131.12,131.12,8256.0,126.096,126.1056,125.8848,125.8848,8256.0
2020-05-26 12:10:00,131.13,131.18,131.0,131.02,10051.0,125.8944,125.9424,125.7696,125.7888,10051.0
2020-05-26 12:15:00,131.07,131.07,130.91,131.03,8737.0,125.8368,125.8368,125.6832,125.7984,8737.0
2020-05-26 12:20:00,131.0,131.13,130.88,131.08,10082.0,125.7696,125.8944,125.6544,125.8464,10082.0
2020-05-26 12:25:00,131.1,131.1,130.9,130.98,9580.0,125.8656,125.8656,125.6736,125.7504,9580.0
2020-05-26 12:30:00,130.95,131.14,130.91,130.94,10416.0,125.7216,125.904,125.6832,125.712,10416.0
2020-05-26 12:35:00,130.93,131.0,130.76,131.0,10750.0,125.7024,125.7696,125.5391,125.7696,10750.0
2020-05-26 12:40:00,131.09,131.13,131.0,131.13,8790.0,125.856,125.8944,125.7696,125.8944,8790.0
2020-05-26 12:45:00,131.11,131.23,131.09,131.12,10660.0,125.8752,125.9904,125.856,125.8848,10660.0
2020-05-26 12:50:00,131.14,131.23,131.14,131.19,13765.0,125.904,125.9904,125.904,125.952,13765.0
2020-05-26 12:55:00,131.2,131.21,131.09,131.2,11117.0,125.9616,125.9712,125.856,125.9616,11117.0
2020-05-26 13:00:00,131.2,131.22,130.92,130.98,11716.0,125.9616,125.9808,125.6928,125.7504,11716.0
2020-05-26 13:05:00,130.93,130.96,130.76,130.77,14957.0,125.7024,125.7312,125.5391,125.5487,14957.0
2020-05-26 13:10:00,130.75,130.78,130.71,130.76,5853.0,125.5295,125.5583,125.4911,125.5391,5853.0
2020-05-26 13:15:00,130.72,130.73,130.56,130.57,10590.0,125.5007,125.5103,125.3471,125.3567,10590.0
2020-05-26 13:20:00,130.61,130.66,130.5,130.58,8039.0,125.3951,125.4431,125.2895,125.3663,8039.0
2020-05-26 13:25:00,130.62,130.73,130.61,130.7,7440.0,125.4047,125.5103,125.3951,125.4815,7440.0
2020-05-26 13:30:00,130.71,130.86,130.64,130.81,13014.0,125.4911,125.6352,125.4239,125.5872,13014.0
2020-05-26 13:35:00,130.78,130.82,130.61,130.62,11925.0,125.5583,125.5968,125.3951,125.4047,11925.0
2020-05-26 13:40:00,130.54,130.75,130.42,130.66,11369.0,125.3279,125.5295,125.2127,125.4431,11369.0
2020-05-26 13:45:00,130.6,130.81,130.59,130.76,8197.0,125.3855,125.5872,125.3759,125.5391,8197.0
2020-05-26 13:50:00,130.74,131.09,130.72,131.09,10784.0,125.5199,125.856,125.5007,125.856,10784.0
2020-05-26 13:55:00,131.09,131.09,130.87,130.87,4245.0,125.856,125.856,125.6448,125.6448,4245.0
2020-05-26 14:00:00,130.89,130.99,130.86,130.91,7448.0,125.664,125.76,125.6352,125.6832,7448.0
2020-05-26 14:05:00,130.95,130.95,130.82,130.84,5904.0,125.7216,125.7216,125.5968,125.616,5904.0
2020-05-26 14:10:00,130.87,130.92,130.82,130.87,12319.0,125.6448,125.6928,125.5968,125.6448,12319.0
2020-05-26 14:15:00,130.87,130.91,130.85,130.86,10520.0,125.6448,125.6832,125.6256,125.6352,10520.0
2020-05-26 14:20:00,130.88,130.93,130.84,130.9,9061.0,125.6544,125.7024,125.616,125.6736,9061.0
2020-05-26 14:25:00,130.9,131.0,130.84,130.96,19000.0,125.6736,125.7696,125.616,125.7312,19000.0
2020-05-26 14:30:00,130.97,131.34,130.97,131.26,10108.0,125.7408,126.096,125.7408,126.0192,10108.0
2020-05-26 14:35:00,131.24,131.25,131.15,131.16,7449.0,126.0,126.0096,125.9136,125.9232,7449.0
2020-05-26 14:40:00,131.15,131.16,130.95,130.95,8662.0,125.9136,125.9232,125.7216,125.7216,8662.0
2020-05-26 14:45:00,130.91,131.08,130.91,130.98,8623.0,125.6832,125.8464,125.6832,125.7504,8623.0
2020-05-26 14:50:00,131.02,131.05,130.84,130.85,8345.0,125.7888,125.8176,125.616,125.6256,8345.0
2020-05-26 14:55:00,130.81,130.99,130.77,130.94,11737.0,125.5872,125.76,125.5487,125.712,11737.0
2020-05-26 15:00:00,130.94,130.94,130.72,130.77,7772.0,125.712,125.712,125.5007,125.5487,7772.0
2020-05-26 15:05:00,130.75,130.8,130.56,130.8,11215.0,125.5295,125.5776,125.3471,125.5776,11215.0
2020-05-26 15:10:00,130.8,130.87,130.68,130.75,7378.0,125.5776,125.6448,125.4623,125.5295,7378.0
2020-05-26 15:15:00,130.74,130.74,130.58,130.64,8557.0,125.5199,125.5199,125.3663,125.4239,8557.0
2020-05-26 15:20:00,130.62,130.84,130.58,130.81,9371.0,125.4047,125.616,125.3663,125.5872,9371.0
2020-05-26 15:25:00,130.81,130.93,130.77,130.87,14692.0,125.5872,125.7024,125.5487,125.6448,14692.0
2020-05-26 15:30:00,130.86,130.86,130.22,130.41,23262.0,125.6352,125.6352,125.0207,125.2031,23262.0
2020-05-26 15:35:00,130.45,130.8,130.43,130.57,18508.0,125.2415,125.5776,125.2223,125.3567,18508.0
2020-05-26 15:40:00,130.58,130.59,130.45,130.55,16328.0,125.3663,125.3759,125.2415,125.3375,16328.0
2020-05-26 15:45:00,130.54,130.59,130.16,130.16,29226.0,125.3279,125.3759,124.9631,124.9631,29226.0
2020-05-26 15:50:00,130.2,130.55,130.14,130.49,103785.0,125.0015,125.3375,124.9439,125.2799,103785.0
2020-05-26 15:55:00,130.51,130.71,130.19,130.46,164066.0,125.2991,125.4911,124.9919,125.2511,164066.0
2020-05-27 09:30:00,133.7,133.88,132.0,132.01,88608.0,128.3618,128.5346,126.7296,126.7392,88608.0
2020-05-27 09:35:00,131.96,132.56,131.81,132.39,22761.0,126.6912,127.2673,126.5472,127.1041,22761.0
2020-05-27 09:40:00,132.26,132.72,131.97,132.5,19245.0,126.9793,127.4209,126.7008,127.2097,19245.0
2020-05-27 09:45:00,132.47,132.61,131.62,131.76,21474.0,127.1809,127.3153,126.3648,126.4992,21474.0
2020-05-27 09:50:00,131.93,132.27,131.29,131.58,28042.0,126.6624,126.9889,126.048,126.3264,28042.0
2020-05-27 09:55:00,131.57,132.13,131.56,131.7,17029.0,126.3168,126.8544,126.3072,126.4416,17029.0
2020-05-27 10:00:00,131.78,132.44,131.66,132.43,20033.0,126.5184,127.1521,126.4032,127.1425,20033.0
2020-05-27 10:05:00,132.47,132.86,132.42,132.48,14122.0,127.1809,127.5553,127.1329,127.1905,14122.0
2020-05-27 10:10:00,132.44,132.57,132.0,132.57,20074.0,127.1521,127.2769,126.7296,127.2769,20074.0
2020-05-27 10:15:00,132.47,132.53,132.27,132.4,19919.0,127.1809,127.2385,126.9889,127.1137,19919.0
2020-05-27 10:20:00,132.43,132.46,131.9,132.05,14078.0,127.1425,127.1713,126.6336,126.7776,14078.0
2020-05-27 10:25:00,132.01,132.23,131.6,132.22,11919.0,126.7392,126.9505,126.3456,126.9409,11919.0
2020-05-27 10:30:00,132.19,132.35,132.03,132.05,19357.0,126.9121,127.0657,126.7584,126.7776,19357.0
2020-05-27 10:35:00,132.03,132.06,131.5,131.66,21357.0,126.7584,126.7872,126.2496,126.4032,21357.0
2020-05-27 10:40:00,131.67,131.94,131.52,131.85,20613.0,126.4128,126.672,126.2688,126.5856,20613.0
2020-05-27 10:45:00,131.88,131.88,131.32,131.4,13901.0,126.6144,126.6144,126.0768,126.1536,13901.0
2020-05-27 10:50:00,131.39,131.55,131.22,131.28,12687.0,126.144,126.2976,125.9808,126.0384,12687.0
2020-05-27 10:55:00,131.28,131.43,131.02,131.21,19062.0,126.0384,126.1824,125.7888,125.9712,19062.0
2020-05-27 11:00:00,131.09,131.36,130.85,131.22,27573.0,125.856,126.1152,125.6256,125.9808,27573.0
2020-05-27 11:05:00,131.26,131.85,131.26,131.59,20070.0,126.0192,126.5856,126.0192,126.336,20070.0
2020-05-27 11:10:00,131.59,131.94,131.52,131.72,38316.0,126.336,126.672,126.2688,126.4608,38316.0
2020-05-27 11:15:00,131.65,132.18,131.56,132.16,9994.0,126.3936,126.9025,126.3072,126.8833,9994.0
2020-05-27 11:20:00,132.2,132.32,131.93,132.01,9321.0,126.9217,127.0369,126.6624,126.7392,9321.0
2020-05-27 11:25:00,132.05,132.11,131.81,131.89,12543.0,126.7776,126.8352,126.5472,126.624,12543.0
2020-05-27 11:30:00,131.89,132.15,131.87,132.08,18785.0,126.624,126.8736,126.6048,126.8064,18785.0
2020-05-27 11:35:00,132.08,132.41,131.49,131.77,17077.0,126.8064,127.1233,126.24,126.5088,17077.0
2020-05-27 11:40:00,131.83,132.25,131.76,132.18,8827.0,126.5664,126.9697,126.4992,126.9025,8827.0
2020-05-27 11:45:00,132.31,132.68,132.26,132.68,21639.0,127.0273,127.3825,126.9793,127.3825,21639.0
2020-05-27 11:50:00,132.64,132.9,132.55,132.8,8765.0,127.3441,127.5937,127.2577,127.4977,8765.0
2020-05-27 11:55:00,132.75,132.78,132.52,132.55,15675.0,127.4497,127.4785,127.2289,127.2577,15675.0
2020-05-27 12:00:00,132.55,132.92,132.42,132.9,19656.0,127.2577,127.6129,127.1329,127.5937,19656.0
2020-05-27 12:05:00,132.87,133.24,132.83,133.16,9548.0,127.5649,127.9201,127.5265,127.8433,9548.0
2020-05-27 12:10:00,133.2,133.35,133.15,133.29,14326.0,127.8817,128.0257,127.8337,127.9681,14326.0
2020-05-27 12:15:00,133.29,133.31,133.17,133.25,10278.0,127.9681,127.9873,127.8529,127.9297,10278.0
2020-05-27 12:20:00,133.27,133.27,132.88,132.89,11399.0,127.9489,127.9489,127.5745,127.5841,11399.0
2020-05-27 12:25:00,132.93,133.02,132.66,132.69,14488.0,127.6225,127.7089,127.3633,127.3921,14488.0
2020-05-27 12:30:00,132.72,132.88,132.65,132.8,15396.0,127.4209,127.5745,127.3537,127.4977,15396.0
2020-05-27 12:35:00,132.84,133.3,132.84,133.17,10067.0,127.5361,127.9777,127.5361,127.8529,10067.0
2020-05-27 12:40:00,133.18,133.26,132.92,133.16,8110.0,127.8625,127.9393,127.6129,127.8433,8110.0
2020-05-27 12:45:00,133.17,133.45,133.16,133.34,12051.0,127.8529,128.1217,127.8433,128.0161,12051.0
2020-05-27 12:50:00,133.36,133.4,133.2,133.29,11944.0,128.0353,128.0737,127.8817,127.9681,11944.0
2020-05-27 12:55:00,133.26,133.3,133.13,133.29,11217.0,127.9393,127.9777,127.8145,127.9681,11217.0
2020-05-27 13:00:00,133.29,133.56,133.08,133.56,8771.0,127.9681,128.2274,127.7665,128.2274,8771.0
2020-05-27 13:05:00,133.54,133.59,133.43,133.5,17406.0,128.2082,128.2562,128.1025,128.1697,17406.0
2020-05-27 13:10:00,133.52,133.67,133.5,133.58,10765.0,128.1889,128.333,128.1697,128.2466,10765.0
2020-05-27 13:15:00,133.58,133.65,133.5,133.61,9652.0,128.2466,128.3138,128.1697,128.2754,9652.0
2020-05-27 13:20:00,133.62,133.74,133.53,133.58,9243.0,128.285,128.4002,128.1986,128.2466,9243.0
2020-05-27 13:25:00,133.61,133.63,133.49,133.58,29376.0,128.2754,128.2946,128.1601,128.2466,29376.0
2020-05-27 13:30:00,133.5,133.61,133.09,133.16,21452.0,128.1697,128.2754,127.7761,127.8433,21452.0
2020-05-27 13:35:00,133.15,133.5,133.15,133.47,24893.0,127.8337,128.1697,127.8337,128.1409,24893.0
2020-05-27 13:40:00,133.41,133.79,133.4,133.58,23037.0,128.0833,128.4482,128.0737,128.2466,23037.0
2020-05-27 13:45:00,133.56,133.56,133.33,133.42,13093.0,128.2274,128.2274,128.0065,128.0929,13093.0
2020-05-27 13:50:00,133.42,133.42,133.19,133.25,10421.0,128.0929,128.0929,127.8721,127.9297,10421.0
2020-05-27 13:55:00,133.25,133.29,133.02,133.09,13959.0,127.9297,127.9681,127.7089,127.7761,13959.0
2020-05-27 14:00:00,133.09,133.51,133.09,133.43,17618.0,127.7761,128.1793,127.7761,128.1025,17618.0
2020-05-27 14:05:00,133.39,133.4,133.14,133.37,13741.0,128.0641,128.0737,127.8241,128.0449,13741.0
2020-05-27 14:10:00,133.35,133.39,133.28,133.35,13897.0,128.0257,128.0641,127.9585,128.0257,13897.0
2020-05-27 14:15:00,133.28,133.57,133.26,133.57,30478.0,127.9585,128.237,127.9393,128.237,30478.0
2020-05-27 14:20:00,133.55,133.67,133.52,133.58,11863.0,128.2178,128.333,128.1889,128.2466,11863.0
2020-05-27 14:25:00,133.6,133.81,133.53,133.63,16723.0,128.2658,128.4674,128.1986,128.2946,16723.0
2020-05-27 14:30:00,133.67,133.72,133.5,133.64,9730.0,128.333,128.381,128.1697,128.3042,9730.0
2020-05-27 14:35:00,133.63,133.65,133.48,133.51,10220.0,128.2946,128.3138,128.1505,128.1793,10220.0
2020-05-27 14:40:00,133.5,133.59,133.48,133.53,12983.0,128.1697,128.2562,128.1505,128.1986,12983.0
2020-05-27 14:45:00,133.56,133.59,133.49,133.57,15517.0,128.2274,128.2562,128.1601,128.237,15517.0
2020-05-27 14:50:00,133.55,133.99,133.55,133.94,48351.0,128.2178,128.6402,128.2178,128.5922,48351.0
2020-05-27 14:55:00,134.0,134.22,134.0,134.14,18091.0,128.6498,128.861,128.6498,128.7842,18091.0
2020-05-27 15:00:00,134.13,134.22,134.09,134.12,13634.0,128.7746,128.861,128.7362,128.765,13634.0
2020-05-27 15:05:00,134.11,134.22,134.02,134.16,16042.0,128.7554,128.861,128.669,128.8034,16042.0
2020-05-27 15:10:00,134.2,134.27,134.11,134.24,14166.0,128.8418,128.909,128.7554,128.8802,14166.0
2020-05-27 15:15:00,134.21,134.47,134.13,134.47,15111.0,128.8514,129.101,128.7746,129.101,15111.0
2020-05-27 15:20:00,134.44,134.6,134.41,134.57,19964.0,129.0722,129.2258,129.0434,129.197,19964.0
2020-05-27 15:25:00,134.56,134.73,134.54,134.62,21059.0,129.1874,129.3506,129.1682,129.245,21059.0
2020-05-27 15:30:00,134.6,134.86,134.52,134.74,24746.0,129.2258,129.4754,129.149,129.3602,24746.0
2020-05-27 15:35:00,134.75,135.17,134.62,135.07,35105.0,129.3698,129.7731,129.245,129.6771,35105.0
2020-05-27 15:40:00,135.05,135.35,135.0,135.24,34355.0,129.6579,129.9459,129.6099,129.8403,34355.0
2020-05-27 15:45:00,135.22,135.49,135.11,135.49,40600.0,129.8211,130.0803,129.7155,130.0803,40600.0
2020-05-27 15:50:00,135.56,135.58,135.34,135.48,61852.0,130.1475,130.1667,129.9363,130.0707,61852.0
2020-05-27 15:55:00,135.47,135.71,135.3,135.63,83964.0,130.0611,130.2915,129.8979,130.2147,83964.0
2020-05-28 09:30:00,137.81,138.87,137.46,138.17,62529.0,132.3077,133.3253,131.9716,132.6533,62529.0
2020-05-28 09:35:00,138.16,138.98,138.16,138.6,48512.0,132.6437,133.4309,132.6437,133.0661,48512.0
2020-05-28 09:40:00,138.56,138.83,138.39,138.68,13503.0,133.0277,133.2869,132.8645,133.1429,13503.0
2020-05-28 09:45:00,138.68,139.05,138.54,138.78,21709.0,133.1429,133.4982,133.0085,133.2389,21709.0
2020-05-28 09:50:00,138.78,139.34,138.68,139.24,23676.0,133.2389,133.7766,133.1429,133.6806,23676.0
2020-05-28 09:55:00,139.03,139.38,139.02,139.28,31728.0,133.479,133.815,133.4694,133.719,31728.0
2020-05-28 10:00:00,139.27,139.42,138.98,139.08,31102.0,133.7094,133.8534,133.4309,133.527,31102.0
2020-05-28 10:05:00,139.1,139.56,139.1,139.48,15756.0,133.5462,133.9878,133.5462,133.911,15756.0
2020-05-28 10:10:00,139.47,139.55,139.11,139.11,17086.0,133.9014,133.9782,133.5558,133.5558,17086.0
2020-05-28 10:15:00,139.12,139.14,138.55,138.7,20563.0,133.5654,133.5846,133.0181,133.1621,20563.0
2020-05-28 10:20:00,138.7,139.16,138.7,139.07,24107.0,133.1621,133.6038,133.1621,133.5174,24107.0
2020-05-28 10:25:00,139.09,139.27,139.0,139.07,16540.0,133.5366,133.7094,133.4501,133.5174,16540.0
2020-05-28 10:30:00,139.16,139.57,139.09,139.43,20618.0,133.6038,133.9974,133.5366,133.863,20618.0
2020-05-28 10:35:00,139.47,139.68,139.42,139.62,18080.0,133.9014,134.103,133.8534,134.0454,18080.0
2020-05-28 10:40:00,139.63,139.74,139.38,139.5,20931.0,134.055,134.1606,133.815,133.9302,20931.0
2020-05-28 10:45:00,139.46,139.52,139.31,139.38,9447.0,133.8918,133.9494,133.7478,133.815,9447.0
2020-05-28 10:50:00,139.41,139.75,139.41,139.7,16706.0,133.8438,134.1702,133.8438,134.1222,16706.0
2020-05-28 10:55:00,139.7,140.1,139.66,140.1,23260.0,134.1222,134.5062,134.0838,134.5062,23260.0
2020-05-28 11:00:00,140.09,140.24,139.58,139.7,15763.0,134.4966,134.6406,134.007,134.1222,15763.0
2020-05-28 11:05:00,139.73,139.89,139.35,139.35,15112.0,134.151,134.3046,133.7862,133.7862,15112.0
2020-05-28 11:10:00,139.32,139.97,139.31,139.66,25741.0,133.7574,134.3814,133.7478,134.0838,25741.0
2020-05-28 11:15:00,139.67,139.78,139.34,139.34,12917.0,134.0934,134.199,133.7766,133.7766,12917.0
2020-05-28 11:20:00,139.26,139.28,139.09,139.15,8202.0,133.6998,133.719,133.5366,133.5942,8202.0
2020-05-28 11:25:00,139.17,139.18,138.81,139.12,23170.0,133.6134,133.623,133.2677,133.5654,23170.0
2020-05-28 11:30:00,139.11,139.13,138.69,138.69,10838.0,133.5558,133.575,133.1525,133.1525,10838.0
2020-05-28 11:35:00,138.71,138.98,138.71,138.75,25175.0,133.1717,133.4309,133.1717,133.2101,25175.0
2020-05-28 11:40:00,138.72,139.14,138.72,139.07,11556.0,133.1813,133.5846,133.1813,133.5174,11556.0
2020-05-28 11:45:00,139.03,139.25,138.93,139.01,15757.0,133.479,133.6902,133.3829,133.4598,15757.0
2020-05-28 11:50:00,138.95,139.27,138.83,139.13,15126.0,133.4021,133.7094,133.2869,133.575,15126.0
2020-05-28 11:55:00,139.12,139.21,139.0,139.04,12435.0,133.5654,133.6518,133.4501,133.4886,12435.0
2020-05-28 12:00:00,139.02,139.1,138.87,138.95,12187.0,133.4694,133.5462,133.3253,133.4021,12187.0
2020-05-28 12:05:00,138.98,139.01,138.93,138.96,8672.0,133.4309,133.4598,133.3829,133.4117,8672.0
2020-05-28 12:10:00,138.94,138.94,138.75,138.81,9418.0,133.3925,133.3925,133.2101,133.2677,9418.0
2020-05-28 12:15:00,138.87,139.08,138.8,138.96,13549.0,133.3253,133.527,133.2581,133.4117,13549.0
2020-05-28 12:20:00,138.96,139.24,138.95,138.99,16990.0,133.4117,133.6806,133.4021,133.4405,16990.0
2020-05-28 12:25:00,138.98,139.04,138.85,138.92,9552.0,133.4309,133.4886,133.3061,133.3733,9552.0
2020-05-28 12:30:00,138.91,139.11,138.86,139.11,9263.0,133.3637,133.5558,133.3157,133.5558,9263.0
2020-05-28 12:35:00,139.12,139.19,138.98,139.19,10216.0,133.5654,133.6326,133.4309,133.6326,10216.0
2020-05-28 12:40:00,139.15,139.17,138.93,139.15,13944.0,133.5942,133.6134,133.3829,133.5942,13944.0
2020-05-28 12:45:00,139.1,139.26,139.02,139.21,8184.0,133.5462,133.6998,133.4694,133.6518,8184.0
2020-05-28 12:50:00,139.22,139.55,139.19,139.35,10897.0,133.6614,133.9782,133.6326,133.7862,10897.0
2020-05-28 12:55:00,139.39,139.45,139.31,139.34,6313.0,133.8246,133.8822,133.7478,133.7766,6313.0
2020-05-28 13:00:00,139.37,139.74,139.23,139.68,12804.0,133.8054,134.1606,133.671,134.103,12804.0
2020-05-28 13:05:00,139.69,139.69,139.39,139.47,18970.0,134.1126,134.1126,133.8246,133.9014,18970.0
2020-05-28 13:10:00,139.45,139.69,139.45,139.69,12459.0,133.8822,134.1126,133.8822,134.1126,12459.0
2020-05-28 13:15:00,139.67,139.68,139.44,139.59,12307.0,134.0934,134.103,133.8726,134.0166,12307.0
2020-05-28 13:20:00,139.61,139.63,139.41,139.61,9980.0,134.0358,134.055,133.8438,134.0358,9980.0
2020-05-28 13:25:00,139.61,139.84,139.61,139.84,10658.0,134.0358,134.2566,134.0358,134.2566,10658.0
2020-05-28 13:30:00,139.82,139.83,139.57,139.58,17633.0,134.2374,134.247,133.9974,134.007,17633.0
2020-05-28 13:35:00,139.56,139.9,139.5,139.88,17259.0,133.9878,134.3142,133.9302,134.295,17259.0
2020-05-28 13:40:00,139.9,139.9,139.75,139.81,13540.0,134.3142,134.3142,134.1702,134.2278,13540.0
2020-05-28 13:45:00,139.83,139.83,139.57,139.71,10582.0,134.247,134.247,133.9974,134.1318,10582.0
2020-05-28 13:50:00,139.69,139.71,139.29,139.37,15998.0,134.1126,134.1318,133.7286,133.8054,15998.0
2020-05-28 13:55:00,139.38,139.52,139.25,139.35,13419.0,133.815,133.9494,133.6902,133.7862,13419.0
2020-05-28 14:00:00,139.4,139.54,139.27,139.38,12989.0,133.8342,133.9686,133.7094,133.815,12989.0
2020-05-28 14:05:00,139.35,139.47,139.27,139.32,13363.0,133.7862,133.9014,133.7094,133.7574,13363.0
2020-05-28 14:10:00,139.29,139.37,139.25,139.27,12809.0,133.7286,133.8054,133.6902,133.7094,12809.0
2020-05-28 14:15:00,139.26,139.52,139.22,139.44,15635.0,133.6998,133.9494,133.6614,133.8726,15635.0
2020-05-28 14:20:00,139.44,139.65,139.42,139.62,13868.0,133.8726,134.0742,133.8534,134.0454,13868.0
2020-05-28 14:25:00,139.65,139.69,139.14,139.22,13055.0,134.0742,134.1126,133.5846,133.6614,13055.0
2020-05-28 14:30:00,139.27,139.38,139.18,139.38,16008.0,133.7094,133.815,133.623,133.815,16008.0
2020-05-28 14:35:00,139.36,139.48,139.28,139.32,13514.0,133.7958,133.911,133.719,133.7574,13514.0
2020-05-28 14:40:00,139.37,139.4,139.1,139.13,11882.0,133.8054,133.8342,133.5462,133.575,11882.0
2020-05-28 14:45:00,139.15,139.44,139.13,139.44,17684.0,133.5942,133.8726,133.575,133.8726,17684.0
2020-05-28 14:50:00,139.45,139.66,139.32,139.51,20431.0,133.8822,134.0838,133.7574,133.9398,20431.0
2020-05-28 14:55:00,139.52,139.67,139.48,139.67,17834.0,133.9494,134.0934,133.911,134.0934,17834.0
2020-05-28 15:00:00,139.68,139.75,139.52,139.61,17154.0,134.103,134.1702,133.9494,134.0358,17154.0
2020-05-28 15:05:00,139.62,139.64,139.45,139.57,14055.0,134.0454,134.0646,133.8822,133.9974,14055.0
2020-05-28 15:10:00,139.56,139.83,139.43,139.83,15776.0,133.9878,134.247,133.863,134.247,15776.0
2020-05-28 15:15:00,139.81,139.81,138.92,139.14,33547.0,134.2278,134.2278,133.3733,133.5846,33547.0
2020-05-28 15:20:00,139.18,139.34,139.08,139.26,17780.0,133.623,133.7766,133.527,133.6998,17780.0
2020-05-28 15:25:00,139.29,139.41,139.06,139.06,23437.0,133.7286,133.8438,133.5078,133.5078,23437.0
2020-05-28 15:30:00,139.09,139.32,139.06,139.23,30763.0,133.5366,133.7574,133.5078,133.671,30763.0
2020-05-28 15:35:00,139.27,139.34,139.06,139.15,25023.0,133.7094,133.7766,133.5078,133.5942,25023.0
2020-05-28 15:40:00,139.1,139.13,138.97,139.05,45323.0,133.5462,133.575,133.4213,133.4982,45323.0
2020-05-28 15:45:00,139.04,139.14,138.58,138.62,41116.0,133.4886,133.5846,133.0469,133.0853,41116.0
2020-05-28 15:50:00,138.6,138.62,138.19,138.36,60393.0,133.0661,133.0853,132.6725,132.8357,60393.0
2020-05-28 15:55:00,138.31,138.52,138.08,138.1,168766.0,132.7877,132.9893,132.5669,132.5861,168766.0
2020-05-29 09:30:00,138.44,139.37,137.81,138.46,55929.0,132.9125,133.8054,132.3077,132.9317,55929.0
2020-05-29 09:35:00,138.42,138.64,137.53,137.88,11410.0,132.8933,133.1045,132.0388,132.3749,11410.0
2020-05-29 09:40:00,137.84,138.7,137.82,138.59,9647.0,132.3365,133.1621,132.3173,133.0565,9647.0
2020-05-29 09:45:00,138.62,138.82,138.35,138.39,15757.0,133.0853,133.2773,132.8261,132.8645,15757.0
2020-05-29 09:50:00,138.47,138.54,138.21,138.29,7537.0,132.9413,133.0085,132.6917,132.7685,7537.0
2020-05-29 09:55:00,138.27,138.27,137.89,137.94,10405.0,132.7493,132.7493,132.3845,132.4325,10405.0
2020-05-29 10:00:00,137.8,138.0,137.19,137.63,29590.0,132.2981,132.4901,131.7124,132.1348,29590.0
2020-05-29 10:05:00,137.67,137.93,137.32,137.38,14740.0,132.1733,132.4229,131.8372,131.8948,14740.0
2020-05-29 10:10:00,137.37,137.55,137.06,137.13,18378.0,131.8852,132.058,131.5876,131.6548,18378.0
2020-05-29 10:15:00,137.11,137.11,136.56,136.68,28229.0,131.6356,131.6356,131.1076,131.2228,28229.0
2020-05-29 10:20:00,136.63,136.7,136.27,136.42,11585.0,131.1748,131.242,130.8292,130.9732,11585.0
2020-05-29 10:25:00,136.38,136.62,136.33,136.49,12929.0,130.9348,131.1652,130.8868,131.0404,12929.0
2020-05-29 10:30:00,136.53,136.97,136.5,136.97,11310.0,131.0788,131.5012,131.05,131.5012,11310.0
2020-05-29 10:35:00,136.98,136.99,136.64,136.71,9127.0,131.5108,131.5204,131.1844,131.2516,9127.0
2020-05-29 10:40:00,136.72,136.73,136.36,136.44,11878.0,131.2612,131.2708,130.9156,130.9924,11878.0
2020-05-29 10:45:00,136.46,136.53,136.09,136.13,8866.0,131.0116,131.0788,130.6563,130.6947,8866.0
2020-05-29 10:50:00,136.08,136.11,135.64,135.68,19054.0,130.6467,130.6755,130.2243,130.2627,19054.0
2020-05-29 10:55:00,135.69,135.87,135.55,135.64,21885.0,130.2723,130.4451,130.1379,130.2243,21885.0
2020-05-29 11:00:00,135.64,135.64,135.09,135.34,34704.0,130.2243,130.2243,129.6963,129.9363,34704.0
2020-05-29 11:05:00,135.38,135.43,135.06,135.06,15056.0,129.9747,130.0227,129.6675,129.6675,15056.0
2020-05-29 11:10:00,135.06,135.32,134.95,135.03,49840.0,129.6675,129.9171,129.5619,129.6387,49840.0
2020-05-29 11:15:00,135.06,135.32,134.95,134.96,32356.0,129.6675,129.9171,129.5619,129.5715,32356.0
2020-05-29 11:20:00,135.03,135.53,134.97,135.26,19443.0,129.6387,130.1187,129.5811,129.8595,19443.0
2020-05-29 11:25:00,135.22,135.64,135.21,135.42,11795.0,129.8211,130.2243,129.8115,130.0131,11795.0
2020-05-29 11:30:00,135.38,135.94,135.37,135.78,10000.0,129.9747,130.5123,129.9651,130.3587,10000.0
2020-05-29 11:35:00,135.74,136.14,135.66,135.81,9964.0,130.3203,130.7043,130.2435,130.3875,9964.0
2020-05-29 11:40:00,135.86,135.88,135.6,135.64,6475.0,130.4355,130.4547,130.1859,130.2243,6475.0
2020-05-29 11:45:00,135.65,136.3,135.62,135.99,24690.0,130.2339,130.858,130.2051,130.5603,24690.0
2020-05-29 11:50:00,135.96,136.47,135.95,136.16,18612.0,130.5315,131.0212,130.5219,130.7235,18612.0
2020-05-29 11:55:00,136.11,136.35,136.06,136.15,9788.0,130.6755,130.906,130.6275,130.7139,9788.0
2020-05-29 12:00:00,136.16,136.26,136.09,136.11,8172.0,130.7235,130.8195,130.6563,130.6755,8172.0
2020-05-29 12:05:00,136.12,136.2,135.99,136.15,4566.0,130.6851,130.7619,130.5603,130.7139,4566.0
2020-05-29 12:10:00,136.15,136.32,136.15,136.19,4648.0,130.7139,130.8772,130.7139,130.7523,4648.0
2020-05-29 12:15:00,136.13,136.14,135.98,136.02,8247.0,130.6947,130.7043,130.5507,130.5891,8247.0
2020-05-29 12:20:00,135.99,136.26,135.98,136.22,4807.0,130.5603,130.8195,130.5507,130.7811,4807.0
2020-05-29 12:25:00,136.21,136.54,136.18,136.53,9972.0,130.7715,131.0884,130.7427,131.0788,9972.0
2020-05-29 12:30:00,136.5,136.62,136.4,136.5,9284.0,131.05,131.1652,130.954,131.05,9284.0
2020-05-29 12:35:00,136.56,136.65,136.41,136.65,6260.0,131.1076,131.194,130.9636,131.194,6260.0
2020-05-29 12:40:00,136.67,136.67,136.49,136.5,4218.0,131.2132,131.2132,131.0404,131.05,4218.0
2020-05-29 12:45:00,136.5,136.68,136.43,136.59,17778.0,131.05,131.2228,130.9828,131.1364,17778.0
2020-05-29 12:50:00,136.56,136.71,136.23,136.48,10262.0,131.1076,131.2516,130.7907,131.0308,10262.0
2020-05-29 12:55:00,136.48,137.39,136.44,137.15,11745.0,131.0308,131.9044,130.9924,131.674,11745.0
2020-05-29 13:00:00,137.11,137.11,136.8,136.82,3347.0,131.6356,131.6356,131.338,131.3572,3347.0
2020-05-29 13:05:00,136.73,137.07,136.69,137.0,2883.0,131.2708,131.5972,131.2324,131.53,2883.0
2020-05-29 13:10:00,137.06,137.21,136.96,136.98,7888.0,131.5876,131.7316,131.4916,131.5108,7888.0
2020-05-29 13:15:00,136.98,137.17,136.89,137.08,14067.0,131.5108,131.6932,131.4244,131.6068,14067.0
2020-05-29 13:20:00,137.03,137.36,136.94,137.22,30518.0,131.5588,131.8756,131.4724,131.7412,30518.0
2020-05-29 13:25:00,137.19,137.46,137.08,137.31,17941.0,131.7124,131.9716,131.6068,131.8276,17941.0
2020-05-29 13:30:00,137.25,137.51,137.24,137.26,22457.0,131.77,132.0196,131.7604,131.7796,22457.0
2020-05-29 13:35:00,137.24,137.4,137.03,137.09,19849.0,131.7604,131.914,131.5588,131.6164,19849.0
2020-05-29 13:40:00,137.09,137.17,137.07,137.09,3419.0,131.6164,131.6932,131.5972,131.6164,3419.0
2020-05-29 13:45:00,137.14,137.29,137.06,137.28,9631.0,131.6644,131.8084,131.5876,131.7988,9631.0
2020-05-29 13:50:00,137.31,137.31,137.0,137.12,17127.0,131.8276,131.8276,131.53,131.6452,17127.0
2020-05-29 13:55:00,137.12,137.28,137.07,137.28,10764.0,131.6452,131.7988,131.5972,131.7988,10764.0
2020-05-29 14:00:00,137.3,137.5,137.23,137.23,9759.0,131.818,132.01,131.7508,131.7508,9759.0
2020-05-29 14:05:00,137.24,137.73,137.17,137.67,16298.0,131.7604,132.2309,131.6932,132.1733,16298.0
2020-05-29 14:10:00,137.74,137.9,137.6,137.83,13235.0,132.2405,132.3941,132.106,132.3269,13235.0
2020-05-29 14:15:00,137.74,137.98,137.7,137.95,8094.0,132.2405,132.4709,132.2021,132.4421,8094.0
2020-05-29 14:20:00,138.0,138.17,137.91,138.13,12174.0,132.4901,132.6533,132.4037,132.6149,12174.0
2020-05-29 14:25:00,138.12,138.34,138.06,138.23,14957.0,132.6053,132.8165,132.5477,132.7109,14957.0
2020-05-29 14:30:00,138.27,138.45,138.04,138.21,11373.0,132.7493,132.9221,132.5285,132.6917,11373.0
2020-05-29 14:35:00,138.08,138.11,137.94,137.94,7628.0,132.5669,132.5957,132.4325,132.4325,7628.0
2020-05-29 14:40:00,137.96,138.07,137.84,137.92,9508.0,132.4517,132.5573,132.3365,132.4133,9508.0
2020-05-29 14:45:00,137.84,137.98,137.53,137.53,10616.0,132.3365,132.4709,132.0388,132.0388,10616.0
2020-05-29 14:50:00,137.57,137.57,136.69,137.11,17808.0,132.0772,132.0772,131.2324,131.6356,17808.0
2020-05-29 14:55:00,137.13,138.08,136.98,137.98,24764.0,131.6548,132.5669,131.5108,132.4709,24764.0
2020-05-29 15:00:00,138.21,138.34,138.12,138.27,19630.0,132.6917,132.8165,132.6053,132.7493,19630.0
2020-05-29 15:05:00,138.27,138.28,137.94,137.99,17278.0,132.7493,132.7589,132.4325,132.4805,17278.0
2020-05-29 15:10:00,137.93,138.07,137.44,137.46,16998.0,132.4229,132.5573,131.9524,131.9716,16998.0
2020-05-29 15:15:00,137.47,137.75,137.39,137.62,10955.0,131.9812,132.2501,131.9044,132.1252,10955.0
2020-05-29 15:20:00,137.6,137.83,137.55,137.68,22213.0,132.106,132.3269,132.058,132.1829,22213.0
2020-05-29 15:25:00,137.72,138.03,137.68,137.85,53737.0,132.2213,132.5189,132.1829,132.3461,53737.0
2020-05-29 15:30:00,137.94,138.39,137.89,138.0,19495.0,132.4325,132.8645,132.3845,132.4901,19495.0
2020-05-29 15:35:00,137.98,138.39,137.98,138.35,27251.0,132.4709,132.8645,132.4709,132.8261,27251.0
2020-05-29 15:40:00,138.42,138.74,138.41,138.66,37562.0,132.8933,133.2005,132.8837,133.1237,37562.0
2020-05-29 15:45:00,138.65,138.88,138.3,138.67,44621.0,133.1141,133.3349,132.7781,133.1333,44621.0
2020-05-29 15:50:00,138.73,139.42,138.64,139.22,64889.0,133.1909,133.8534,133.1045,133.6614,64889.0
2020-05-29 15:55:00,139.27,139.65,139.17,139.39,130516.0,133.7094,134.0742,133.6134,133.8246,130516.0
2020-06-01 09:30:00,138.65,138.65,137.75,138.1,51230.0,133.1141,133.1141,132.2501,132.5861,51230.0
2020-06-01 09:35:00,138.08,138.7,137.99,138.29,37095.0,132.5669,133.1621,132.4805,132.7685,37095.0
2020-06-01 09:40:00,138.25,138.8,138.18,138.62,11708.0,132.7301,133.2581,132.6629,133.0853,11708.0
2020-06-01 09:45:00,138.76,138.79,138.38,138.5,16012.0,133.2197,133.2485,132.8549,132.9701,16012.0
2020-06-01 09:50:00,138.5,138.59,137.95,138.08,18524.0,132.9701,133.0565,132.4421,132.5669,18524.0
2020-06-01 09:55:00,137.93,138.24,137.93,138.05,6290.0,132.4229,132.7205,132.4229,132.5381,6290.0
2020-06-01 10:00:00,138.04,138.71,137.91,138.68,11639.0,132.5285,133.1717,132.4037,133.1429,11639.0
2020-06-01 10:05:00,138.74,138.93,138.6,138.76,11131.0,133.2005,133.3829,133.0661,133.2197,11131.0
2020-06-01 10:10:00,138.64,138.64,137.88,138.0,15581.0,133.1045,133.1045,132.3749,132.4901,15581.0
2020-06-01 10:15:00,138.0,138.13,137.92,137.98,7462.0,132.4901,132.6149,132.4133,132.4709,7462.0
2020-06-01 10:20:00,138.02,138.14,137.63,137.64,8312.0,132.5093,132.6245,132.1348,132.1445,8312.0
2020-06-01 10:25:00,137.62,137.77,137.61,137.63,9956.0,132.1252,132.2693,132.1156,132.1348,9956.0
2020-06-01 10:30:00,137.64,137.88,137.62,137.88,8281.0,132.1445,132.3749,132.1252,132.3749,8281.0
2020-06-01 10:35:00,137.82,137.97,137.45,137.51,12962.0,132.3173,132.4613,131.962,132.0196,12962.0
2020-06-01 10:40:00,137.47,137.67,137.37,137.55,9136.0,131.9812,132.1733,131.8852,132.058,9136.0
2020-06-01 10:45:00,137.58,137.63,137.24,137.24,10696.0,132.0868,132.1348,131.7604,131.7604,10696.0
2020-06-01 10:50:00,137.22,137.27,137.08,137.12,8532.0,131.7412,131.7892,131.6068,131.6452,8532.0
2020-06-01 10:55:00,137.1,137.4,137.07,137.4,23952.0,131.626,131.914,131.5972,131.914,23952.0
2020-06-01 11:00:00,137.42,137.7,137.42,137.53,11395.0,131.9332,132.2021,131.9332,132.0388,11395.0
2020-06-01 11:05:00,137.5,137.63,137.36,137.36,9331.0,132.01,132.1348,131.8756,131.8756,9331.0
2020-06-01 11:10:00,137.36,137.52,137.23,137.46,16431.0,131.8756,132.0292,131.7508,131.9716,16431.0
2020-06-01 11:15:00,137.45,137.56,137.42,137.46,15677.0,131.962,132.0676,131.9332,131.9716,15677.0
2020-06-01 11:20:00,137.5,137.5,137.39,137.4,6905.0,132.01,132.01,131.9044,131.914,6905.0
2020-06-01 11:25:00,137.38,137.75,137.35,137.75,6823.0,131.8948,132.2501,131.866,132.2501,6823.0
2020-06-01 11:30:00,137.79,138.14,137.68,138.14,14416.0,132.2885,132.6245,132.1829,132.6245,14416.0
2020-06-01 11:35:00,138.17,138.17,137.98,138.02,10559.0,132.6533,132.6533,132.4709,132.5093,10559.0
2020-06-01 11:40:00,137.99,138.11,137.97,138.08,5672.0,132.4805,132.5957,132.4613,132.5669,5672.0
2020-06-01 11:45:00,138.09,138.15,137.98,138.08,21039.0,132.5765,132.6341,132.4709,132.5669,21039.0
2020-06-01 11:50:00,138.08,138.13,138.0,138.0,7440.0,132.5669,132.6149,132.4901,132.4901,7440.0
2020-06-01 11:55:00,138.0,138.22,138.0,138.14,7989.0,132.4901,132.7013,132.4901,132.6245,7989.0
2020-06-01 12:00:00,138.13,138.38,138.06,138.38,9703.0,132.6149,132.8549,132.5477,132.8549,9703.0
2020-06-01 12:05:00,138.38,138.42,138.18,138.3,7354.0,132.8549,132.8933,132.6629,132.7781,7354.0
2020-06-01 12:10:00,138.3,138.33,138.19,138.3,7199.0,132.7781,132.8069,132.6725,132.7781,7199.0
2020-06-01 12:15:00,138.24,138.28,138.11,138.19,6300.0,132.7205,132.7589,132.5957,132.6725,6300.0
2020-06-01 12:20:00,138.17,138.32,138.1,138.21,14244.0,132.6533,132.7973,132.5861,132.6917,14244.0
2020-06-01 12:25:00,138.18,138.31,138.1,138.13,7002.0,132.6629,132.7877,132.5861,132.6149,7002.0
2020-06-01 12:30:00,138.15,138.18,137.89,137.93,5977.0,132.6341,132.6629,132.3845,132.4229,5977.0
2020-06-01 12:35:00,137.93,137.95,137.83,137.89,8863.0,132.4229,132.4421,132.3269,132.3845,8863.0
2020-06-01 12:40:00,137.9,138.02,137.88,137.98,8289.0,132.3941,132.5093,132.3749,132.4709,8289.0
2020-06-01 12:45:00,138.01,138.27,138.0,138.26,7167.0,132.4997,132.7493,132.4901,132.7397,7167.0
2020-06-01 12:50:00,138.25,138.33,138.18,138.24,6987.0,132.7301,132.8069,132.6629,132.7205,6987.0
2020-06-01 12:55:00,138.22,138.24,138.13,138.17,4546.0,132.7013,132.7205,132.6149,132.6533,4546.0
2020-06-01 13:00:00,138.15,138.22,137.98,138.2,9211.0,132.6341,132.7013,132.4709,132.6821,9211.0
2020-06-01 13:05:00,138.21,138.3,138.15,138.23,4554.0,132.6917,132.7781,132.6341,132.7109,4554.0
2020-06-01 13:10:00,138.17,138.28,138.15,138.25,5596.0,132.6533,132.7589,132.6341,132.7301,5596.0
2020-06-01 13:15:00,138.25,138.44,138.25,138.28,4251.0,132.7301,132.9125,132.7301,132.7589,4251.0
2020-06-01 13:20:00,138.26,138.53,138.23,138.45,6230.0,132.7397,132.9989,132.7109,132.9221,6230.0
2020-06-01 13:25:00,138.49,138.53,138.42,138.44,5105.0,132.9605,132.9989,132.8933,132.9125,5105.0
2020-06-01 13:30:00,138.44,138.56,138.33,138.4,5489.0,132.9125,133.0277,132.8069,132.8741,5489.0
2020-06-01 13:35:00,138.45,138.61,138.43,138.54,5225.0,132.9221,133.0757,132.9029,133.0085,5225.0
2020-06-01 13:40:00,138.47,138.47,138.29,138.35,4985.0,132.9413,132.9413,132.7685,132.8261,4985.0
2020-06-01 13:45:00,138.33,138.44,138.28,138.28,3259.0,132.8069,132.9125,132.7589,132.7589,3259.0
2020-06-01 13:50:00,138.3,138.3,138.12,138.14,6700.0,132.7781,132.7781,132.6053,132.6245,6700.0
2020-06-01 13:55:00,138.15,138.21,138.0,138.18,6333.0,132.6341,132.6917,132.4901,132.6629,6333.0
2020-06-01 14:00:00,138.15,138.47,138.15,138.44,4206.0,132.6341,132.9413,132.6341,132.9125,4206.0
2020-06-01 14:05:00,138.42,138.53,138.31,138.46,5948.0,132.8933,132.9989,132.7877,132.9317,5948.0
2020-06-01 14:10:00,138.51,138.68,138.51,138.68,4087.0,132.9797,133.1429,132.9797,133.1429,4087.0
2020-06-01 14:15:00,138.64,138.75,138.58,138.74,3977.0,133.1045,133.2101,133.0469,133.2005,3977.0
2020-06-01 14:20:00,138.71,138.76,138.63,138.65,5405.0,133.1717,133.2197,133.0949,133.1141,5405.0
2020-06-01 14:25:00,138.69,138.81,138.68,138.72,2903.0,133.1525,133.2677,133.1429,133.1813,2903.0
2020-06-01 14:30:00,138.74,138.87,138.72,138.84,5692.0,133.2005,133.3253,133.1813,133.2965,5692.0
2020-06-01 14:35:00,138.83,138.99,138.76,138.85,5644.0,133.2869,133.4405,133.2197,133.3061,5644.0
2020-06-01 14:40:00,138.85,138.92,138.8,138.89,4995.0,133.3061,133.3733,133.2581,133.3445,4995.0
2020-06-01 14:45:00,138.87,138.99,138.82,138.91,6228.0,133.3253,133.4405,133.2773,133.3637,6228.0
2020-06-01 14:50:00,138.93,139.08,138.89,139.08,6821.0,133.3829,133.527,133.3445,133.527,6821.0
2020-06-01 14:55:00,139.1,139.1,138.89,138.9,6960.0,133.5462,133.5462,133.3445,133.3541,6960.0
2020-06-01 15:00:00,138.88,138.94,138.81,138.87,7062.0,133.3349,133.3925,133.2677,133.3253,7062.0
2020-06-01 15:05:00,138.88,138.88,138.55,138.62,18186.0,133.3349,133.3349,133.0181,133.0853,18186.0
2020-06-01 15:10:00,138.63,138.67,138.26,138.35,10584.0,133.0949,133.1333,132.7397,132.8261,10584.0
2020-06-01 15:15:00,138.33,138.33,138.07,138.2,23946.0,132.8069,132.8069,132.5573,132.6821,23946.0
2020-06-01 15:20:00,138.25,138.35,138.08,138.08,20330.0,132.7301,132.8261,132.5669,132.5669,20330.0
2020-06-01 15:25:00,138.06,138.48,138.05,138.4,29473.0,132.5477,132.9509,132.5381,132.8741,29473.0
2020-06-01 15:30:00,138.4,138.48,138.14,138.14,13426.0,132.8741,132.9509,132.6245,132.6245,13426.0
2020-06-01 15:35:00,138.15,138.18,137.88,137.92,22083.0,132.6341,132.6629,132.3749,132.4133,22083.0
2020-06-01 15:40:00,137.93,138.34,137.84,138.34,19925.0,132.4229,132.8165,132.3365,132.8165,19925.0
2020-06-01 15:45:00,138.36,138.6,138.33,138.43,27572.0,132.8357,133.0661,132.8069,132.9029,27572.0
2020-06-01 15:50:00,138.44,138.57,138.3,138.55,35592.0,132.9125,133.0373,132.7781,133.0181,35592.0
2020-06-01 15:55:00,138.54,138.55,138.26,138.36,44343.0,133.0085,133.0181,132.7397,132.8357,44343.0
2020-06-02 09:30:00,138.67,139.42,138.22,139.42,75676.0,133.1333,133.8534,132.7013,133.8534,75676.0
2020-06-02 09:35:00,139.42,139.59,139.08,139.55,15204.0,133.8534,134.0166,133.527,133.9782,15204.0
2020-06-02 09:40:00,139.56,139.62,138.88,139.07,18437.0,133.9878,134.0454,133.3349,133.5174,18437.0
2020-06-02 09:45:00,139.01,139.75,139.01,139.67,10583.0,133.4598,134.1702,133.4598,134.0934,10583.0
2020-06-02 09:50:00,139.63,140.19,139.63,140.03,17457.0,134.055,134.5926,134.055,134.439,17457.0
2020-06-02 09:55:00,140.0,140.05,139.53,139.61,8314.0,134.4102,134.4582,133.959,134.0358,8314.0
2020-06-02 10:00:00,139.59,139.67,139.3,139.35,10581.0,134.0166,134.0934,133.7382,133.7862,10581.0
2020-06-02 10:05:00,139.4,139.55,139.02,139.03,13229.0,133.8342,133.9782,133.4694,133.479,13229.0
2020-06-02 10:10:00,139.12,139.33,139.0,139.28,11052.0,133.5654,133.767,133.4501,133.719,11052.0
2020-06-02 10:15:00,139.19,139.32,139.03,139.32,10496.0,133.6326,133.7574,133.479,133.7574,10496.0
2020-06-02 10:20:00,139.27,139.63,139.23,139.63,8480.0,133.7094,134.055,133.671,134.055,8480.0
2020-06-02 10:25:00,139.61,139.81,139.55,139.74,6162.0,134.0358,134.2278,133.9782,134.1606,6162.0
2020-06-02 10:30:00,139.71,139.81,139.69,139.73,6232.0,134.1318,134.2278,134.1126,134.151,6232.0
2020-06-02 10:35:00,139.75,139.8,139.59,139.64,6015.0,134.1702,134.2182,134.0166,134.0646,6015.0
2020-06-02 10:40:00,139.66,139.81,139.44,139.44,15348.0,134.0838,134.2278,133.8726,133.8726,15348.0
2020-06-02 10:45:00,139.49,139.55,139.23,139.23,6679.0,133.9206,133.9782,133.671,133.671,6679.0
2020-06-02 10:50:00,139.22,139.53,139.18,139.47,5054.0,133.6614,133.959,133.623,133.9014,5054.0
2020-06-02 10:55:00,139.5,139.5,139.35,139.41,6576.0,133.9302,133.9302,133.7862,133.8438,6576.0
2020-06-02 11:00:00,139.45,139.45,139.05,139.31,7147.0,133.8822,133.8822,133.4982,133.7478,7147.0
2020-06-02 11:05:00,139.27,139.33,139.19,139.26,13222.0,133.7094,133.767,133.6326,133.6998,13222.0
2020-06-02 11:10:00,139.29,139.51,139.08,139.08,10427.0,133.7286,133.9398,133.527,133.527,10427.0
2020-06-02 11:15:00,138.99,139.46,138.97,139.41,8778.0,133.4405,133.8918,133.4213,133.8438,8778.0
2020-06-02 11:20:00,139.43,139.67,139.43,139.5,7556.0,133.863,134.0934,133.863,133.9302,7556.0
2020-06-02 11:25:00,139.5,139.68,139.45,139.46,8705.0,133.9302,134.103,133.8822,133.8918,8705.0
2020-06-02 11:30:00,139.44,139.65,139.38,139.54,3634.0,133.8726,134.0742,133.815,133.9686,3634.0
2020-06-02 11:35:00,139.59,139.77,139.54,139.64,7274.0,134.0166,134.1894,133.9686,134.0646,7274.0
2020-06-02 11:40:00,139.65,139.92,139.58,139.89,9035.0,134.0742,134.3334,134.007,134.3046,9035.0
2020-06-02 11:45:00,139.91,139.95,139.8,139.85,7692.0,134.3238,134.3622,134.2182,134.2662,7692.0
2020-06-02 11:50:00,139.82,139.94,139.66,139.82,7630.0,134.2374,134.3526,134.0838,134.2374,7630.0
2020-06-02 11:55:00,139.79,139.85,139.64,139.72,6229.0,134.2086,134.2662,134.0646,134.1414,6229.0
2020-06-02 12:00:00,139.76,139.94,139.7,139.81,3555.0,134.1798,134.3526,134.1222,134.2278,3555.0
2020-06-02 12:05:00,139.8,140.16,139.76,140.16,9551.0,134.2182,134.5638,134.1798,134.5638,9551.0
2020-06-02 12:10:00,140.25,140.28,140.07,140.18,6462.0,134.6502,134.679,134.4774,134.583,6462.0
2020-06-02 12:15:00,140.19,140.3,140.11,140.11,11070.0,134.5926,134.6982,134.5158,134.5158,11070.0
2020-06-02 12:20:00,140.09,140.09,139.8,139.85,7877.0,134.4966,134.4966,134.2182,134.2662,7877.0
2020-06-02 12:25:00,139.82,139.88,139.7,139.78,6338.0,134.2374,134.295,134.1222,134.199,6338.0
2020-06-02 12:30:00,139.8,139.81,139.64,139.68,10575.0,134.2182,134.2278,134.0646,134.103,10575.0
2020-06-02 12:35:00,139.66,139.71,139.56,139.7,13009.0,134.0838,134.1318,133.9878,134.1222,13009.0
2020-06-02 12:40:00,139.71,139.77,139.58,139.75,7917.0,134.1318,134.1894,134.007,134.1702,7917.0
2020-06-02 12:45:00,139.74,139.75,139.48,139.62,11183.0,134.1606,134.1702,133.911,134.0454,11183.0
2020-06-02 12:50:00,139.6,139.6,139.5,139.51,7522.0,134.0262,134.0262,133.9302,133.9398,7522.0
2020-06-02 12:55:00,139.49,139.67,139.44,139.64,13289.0,133.9206,134.0934,133.8726,134.0646,13289.0
2020-06-02 13:00:00,139.65,139.76,139.61,139.63,9452.0,134.0742,134.1798,134.0358,134.055,9452.0
2020-06-02 13:05:00,139.65,139.87,139.64,139.78,25546.0,134.0742,134.2854,134.0646,134.199,25546.0
2020-06-02 13:10:00,139.8,139.81,139.6,139.7,9008.0,134.2182,134.2278,134.0262,134.1222,9008.0
2020-06-02 13:15:00,139.69,139.89,139.64,139.73,13534.0,134.1126,134.3046,134.0646,134.151,13534.0
2020-06-02 13:20:00,139.72,139.77,139.6,139.71,8752.0,134.1414,134.1894,134.0262,134.1318,8752.0
2020-06-02 13:25:00,139.71,139.74,139.61,139.71,10246.0,134.1318,134.1606,134.0358,134.1318,10246.0
2020-06-02 13:30:00,139.72,139.97,139.65,139.84,15322.0,134.1414,134.3814,134.0742,134.2566,15322.0
2020-06-02 13:35:00,139.85,139.85,139.64,139.81,15229.0,134.2662,134.2662,134.0646,134.2278,15229.0
2020-06-02 13:40:00,139.83,140.08,139.79,140.08,9706.0,134.247,134.487,134.2086,134.487,9706.0
2020-06-02 13:45:00,140.04,140.39,140.03,140.39,14055.0,134.4486,134.7847,134.439,134.7847,14055.0
2020-06-02 13:50:00,140.4,140.62,140.38,140.57,7739.0,134.7943,135.0055,134.7751,134.9575,7739.0
2020-06-02 13:55:00,140.56,140.64,140.54,140.58,9334.0,134.9479,135.0247,134.9287,134.9671,9334.0
2020-06-02 14:00:00,140.56,140.61,140.37,140.37,9967.0,134.9479,134.9959,134.7655,134.7655,9967.0
2020-06-02 14:05:00,140.34,140.38,140.25,140.32,7594.0,134.7366,134.7751,134.6502,134.7174,7594.0
2020-06-02 14:10:00,140.36,140.48,140.33,140.4,10707.0,134.7558,134.8711,134.727,134.7943,10707.0
2020-06-02 14:15:00,140.4,140.59,140.38,140.52,11302.0,134.7943,134.9767,134.7751,134.9095,11302.0
2020-06-02 14:20:00,140.57,140.6,140.48,140.59,4033.0,134.9575,134.9863,134.8711,134.9767,4033.0
2020-06-02 14:25:00,140.59,140.63,140.34,140.38,7570.0,134.9767,135.0151,134.7366,134.7751,7570.0
2020-06-02 14:30:00,140.44,140.45,140.15,140.15,7018.0,134.8327,134.8423,134.5542,134.5542,7018.0
2020-06-02 14:35:00,140.17,140.31,140.09,140.21,10263.0,134.5734,134.7078,134.4966,134.6118,10263.0
2020-06-02 14:40:00,140.28,140.36,140.25,140.29,6132.0,134.679,134.7558,134.6502,134.6886,6132.0
2020-06-02 14:45:00,140.3,140.42,140.29,140.39,8775.0,134.6982,134.8135,134.6886,134.7847,8775.0
2020-06-02 14:50:00,140.4,140.52,140.25,140.43,9293.0,134.7943,134.9095,134.6502,134.8231,9293.0
2020-06-02 14:55:00,140.45,140.6,140.39,140.51,12150.0,134.8423,134.9863,134.7847,134.8999,12150.0
2020-06-02 15:00:00,140.53,140.58,140.32,140.4,9212.0,134.9191,134.9671,134.7174,134.7943,9212.0
2020-06-02 15:05:00,140.4,140.44,140.19,140.21,8479.0,134.7943,134.8327,134.5926,134.6118,8479.0
2020-06-02 15:10:00,140.2,140.36,140.19,140.32,7865.0,134.6022,134.7558,134.5926,134.7174,7865.0
2020-06-02 15:15:00,140.33,140.38,140.31,140.35,8878.0,134.727,134.7751,134.7078,134.7462,8878.0
2020-06-02 15:20:00,140.34,140.52,140.21,140.3,11833.0,134.7366,134.9095,134.6118,134.6982,11833.0
2020-06-02 15:25:00,140.29,140.38,140.22,140.33,9293.0,134.6886,134.7751,134.6214,134.727,9293.0
2020-06-02 15:30:00,140.33,140.39,140.19,140.3,10342.0,134.727,134.7847,134.5926,134.6982,10342.0
2020-06-02 15:35:00,140.31,140.48,140.29,140.47,11295.0,134.7078,134.8711,134.6886,134.8615,11295.0
2020-06-02 15:40:00,140.47,140.7,140.43,140.7,16963.0,134.8615,135.0823,134.8231,135.0823,16963.0
2020-06-02 15:45:00,140.69,140.89,140.57,140.85,21743.0,135.0727,135.2647,134.9575,135.2263,21743.0
2020-06-02 15:50:00,140.9,141.27,140.86,141.2,44300.0,135.2743,135.6295,135.2359,135.5623,44300.0
2020-06-02 15:55:00,141.23,141.51,141.12,141.44,71953.0,135.5911,135.8599,135.4855,135.7927,71953.0
2020-06-03 09:30:00,141.65,141.88,140.98,141.65,32198.0,135.9943,136.2152,135.3511,135.9943,32198.0
2020-06-03 09:35:00,141.63,141.77,141.28,141.28,14833.0,135.9751,136.1096,135.6391,135.6391,14833.0
2020-06-03 09:40:00,141.36,141.7,141.21,141.38,13400.0,135.7159,136.0423,135.5719,135.7351,13400.0
2020-06-03 09:45:00,141.22,141.39,140.97,141.06,8276.0,135.5815,135.7447,135.3415,135.4279,8276.0
2020-06-03 09:50:00,141.03,141.12,140.89,140.89,18067.0,135.3991,135.4855,135.2647,135.2647,18067.0
2020-06-03 09:55:00,140.92,140.99,140.75,140.85,18852.0,135.2935,135.3607,135.1303,135.2263,18852.0
2020-06-03 10:00:00,140.88,141.13,140.81,141.09,10306.0,135.2551,135.4951,135.1879,135.4567,10306.0
2020-06-03 10:05:00,141.13,141.16,140.67,140.92,7448.0,135.4951,135.5239,135.0535,135.2935,7448.0
2020-06-03 10:10:00,141.0,141.12,140.78,140.87,6448.0,135.3703,135.4855,135.1591,135.2455,6448.0
2020-06-03 10:15:00,140.83,141.03,140.81,140.96,7173.0,135.2071,135.3991,135.1879,135.3319,7173.0
2020-06-03 10:20:00,140.93,140.94,140.8,140.89,7441.0,135.3031,135.3127,135.1783,135.2647,7441.0
2020-06-03 10:25:00,140.87,141.06,140.86,140.87,9875.0,135.2455,135.4279,135.2359,135.2455,9875.0
2020-06-03 10:30:00,140.87,141.14,140.8,141.1,8131.0,135.2455,135.5047,135.1783,135.4663,8131.0
2020-06-03 10:35:00,141.1,141.4,141.08,141.4,9251.0,135.4663,135.7543,135.4471,135.7543,9251.0
2020-06-03 10:40:00,141.4,141.57,141.4,141.55,9011.0,135.7543,135.9175,135.7543,135.8983,9011.0
2020-06-03 10:45:00,141.57,141.63,141.37,141.63,8907.0,135.9175,135.9751,135.7255,135.9751,8907.0
2020-06-03 10:50:00,141.73,141.73,141.41,141.57,10810.0,136.0711,136.0711,135.7639,135.9175,10810.0
2020-06-03 10:55:00,141.51,141.61,141.33,141.39,8517.0,135.8599,135.9559,135.6871,135.7447,8517.0
2020-06-03 11:00:00,141.37,141.65,141.32,141.64,7644.0,135.7255,135.9943,135.6775,135.9847,7644.0
2020-06-03 11:05:00,141.63,141.72,141.61,141.72,6409.0,135.9751,136.0615,135.9559,136.0615,6409.0
2020-06-03 11:10:00,141.72,141.78,141.63,141.63,6297.0,136.0615,136.1192,135.9751,135.9751,6297.0
2020-06-03 11:15:00,141.66,141.98,141.63,141.94,7503.0,136.0039,136.3112,135.9751,136.2728,7503.0
2020-06-03 11:20:00,141.93,142.2,141.91,142.2,9475.0,136.2632,136.5224,136.244,136.5224,9475.0
2020-06-03 11:25:00,142.19,142.31,141.95,142.0,9535.0,136.5128,136.628,136.2824,136.3304,9535.0
2020-06-03 11:30:00,142.0,142.11,141.98,142.11,6375.0,136.3304,136.436,136.3112,136.436,6375.0
2020-06-03 11:35:00,142.13,142.18,142.09,142.13,6645.0,136.4552,136.5032,136.4168,136.4552,6645.0
2020-06-03 11:40:00,142.1,142.1,141.97,141.98,6281.0,136.4264,136.4264,136.3016,136.3112,6281.0
2020-06-03 11:45:00,142.0,142.23,141.99,142.19,5085.0,136.3304,136.5512,136.3208,136.5128,5085.0
2020-06-03 11:50:00,142.18,142.29,142.07,142.07,7035.0,136.5032,136.6088,136.3976,136.3976,7035.0
2020-06-03 11:55:00,142.12,142.12,141.84,141.89,16871.0,136.4456,136.4456,136.1768,136.2248,16871.0
2020-06-03 12:00:00,141.89,142.0,141.82,142.0,6763.0,136.2248,136.3304,136.1576,136.3304,6763.0
2020-06-03 12:05:00,142.03,142.03,141.82,141.84,7140.0,136.3592,136.3592,136.1576,136.1768,7140.0
2020-06-03 12:10:00,141.89,142.09,141.89,142.03,10733.0,136.2248,136.4168,136.2248,136.3592,10733.0
2020-06-03 12:15:00,142.03,142.15,141.89,142.15,12854.0,136.3592,136.4744,136.2248,136.4744,12854.0
2020-06-03 12:20:00,142.19,142.19,142.1,142.14,3970.0,136.5128,136.5128,136.4264,136.4648,3970.0
2020-06-03 12:25:00,142.15,142.17,141.99,142.09,8471.0,136.4744,136.4936,136.3208,136.4168,8471.0
2020-06-03 12:30:00,142.13,142.14,141.98,142.08,5988.0,136.4552,136.4648,136.3112,136.4072,5988.0
2020-06-03 12:35:00,142.09,142.19,142.01,142.14,8192.0,136.4168,136.5128,136.34,136.4648,8192.0
2020-06-03 12:40:00,142.14,142.14,141.98,142.05,9365.0,136.4648,136.4648,136.3112,136.3784,9365.0
2020-06-03 12:45:00,142.06,142.21,142.0,142.11,7509.0,136.388,136.532,136.3304,136.436,7509.0
2020-06-03 12:50:00,142.12,142.26,142.12,142.26,9413.0,136.4456,136.58,136.4456,136.58,9413.0
2020-06-03 12:55:00,142.27,142.27,142.18,142.2,10605.0,136.5896,136.5896,136.5032,136.5224,10605.0
2020-06-03 13:00:00,142.2,142.25,142.13,142.17,5456.0,136.5224,136.5704,136.4552,136.4936,5456.0
2020-06-03 13:05:00,142.19,142.28,142.08,142.17,6861.0,136.5128,136.5992,136.4072,136.4936,6861.0
2020-06-03 13:10:00,142.18,142.28,142.11,142.15,32528.0,136.5032,136.5992,136.436,136.4744,32528.0
2020-06-03 13:15:00,142.11,142.14,141.78,141.79,9456.0,136.436,136.4648,136.1192,136.1288,9456.0
2020-06-03 13:20:00,141.7,141.88,141.7,141.75,5743.0,136.0423,136.2152,136.0423,136.0904,5743.0
2020-06-03 13:25:00,141.75,141.86,141.73,141.86,4289.0,136.0904,136.196,136.0711,136.196,4289.0
2020-06-03 13:30:00,141.85,142.07,141.8,141.95,6707.0,136.1864,136.3976,136.1384,136.2824,6707.0
2020-06-03 13:35:00,141.91,141.95,141.82,141.92,3865.0,136.244,136.2824,136.1576,136.2536,3865.0
2020-06-03 13:40:00,141.91,141.95,141.83,141.83,5132.0,136.244,136.2824,136.1672,136.1672,5132.0
2020-06-03 13:45:00,141.79,141.81,141.62,141.62,5321.0,136.1288,136.148,135.9655,135.9655,5321.0
2020-06-03 13:50:00,141.6,141.73,141.51,141.73,6533.0,135.9463,136.0711,135.8599,136.0711,6533.0
2020-06-03 13:55:00,141.74,141.75,141.6,141.64,6634.0,136.0808,136.0904,135.9463,135.9847,6634.0
2020-06-03 14:00:00,141.64,142.24,141.64,142.17,12533.0,135.9847,136.5608,135.9847,136.4936,12533.0
2020-06-03 14:05:00,142.13,142.24,142.07,142.24,10439.0,136.4552,136.5608,136.3976,136.5608,10439.0
2020-06-03 14:10:00,142.23,142.32,141.97,141.97,11244.0,136.5512,136.6376,136.3016,136.3016,11244.0
2020-06-03 14:15:00,142.03,142.14,141.97,142.08,9022.0,136.3592,136.4648,136.3016,136.4072,9022.0
2020-06-03 14:20:00,142.05,142.2,142.01,142.12,6364.0,136.3784,136.5224,136.34,136.4456,6364.0
2020-06-03 14:25:00,142.17,142.17,141.96,141.96,7150.0,136.4936,136.4936,136.292,136.292,7150.0
2020-06-03 14:30:00,141.94,142.32,141.94,142.19,6153.0,136.2728,136.6376,136.2728,136.5128,6153.0
2020-06-03 14:35:00,142.17,142.44,142.16,142.34,10839.0,136.4936,136.7528,136.484,136.6568,10839.0
2020-06-03 14:40:00,142.36,142.37,142.1,142.27,9381.0,136.676,136.6856,136.4264,136.5896,9381.0
2020-06-03 14:45:00,142.22,142.43,142.21,142.41,10928.0,136.5416,136.7432,136.532,136.724,10928.0
2020-06-03 14:50:00,142.43,142.47,142.37,142.41,8599.0,136.7432,136.7816,136.6856,136.724,8599.0
2020-06-03 14:55:00,142.41,142.41,142.22,142.22,9882.0,136.724,136.724,136.5416,136.5416,9882.0
2020-06-03 15:00:00,142.17,142.22,141.94,142.01,6313.0,136.4936,136.5416,136.2728,136.34,6313.0
2020-06-03 15:05:00,141.98,142.05,141.87,141.91,6145.0,136.3112,136.3784,136.2056,136.244,6145.0
2020-06-03 15:10:00,141.95,142.15,141.94,142.14,13474.0,136.2824,136.4744,136.2728,136.4648,13474.0
2020-06-03 15:15:00,142.09,142.21,142.09,142.18,11358.0,136.4168,136.532,136.4168,136.5032,11358.0
2020-06-03 15:20:00,142.18,142.37,142.13,142.34,6673.0,136.5032,136.6856,136.4552,136.6568,6673.0
2020-06-03 15:25:00,142.34,142.6,142.34,142.6,20573.0,136.6568,136.9064,136.6568,136.9064,20573.0
2020-06-03 15:30:00,142.6,142.69,142.38,142.47,21125.0,136.9064,136.9928,136.6952,136.7816,21125.0
2020-06-03 15:35:00,142.5,142.68,142.47,142.66,12241.0,136.8104,136.9832,136.7816,136.964,12241.0
2020-06-03 15:40:00,142.64,142.81,142.56,142.75,16466.0,136.9448,137.108,136.868,137.0504,16466.0
2020-06-03 15:45:00,142.73,142.95,142.7,142.92,35961.0,137.0312,137.2424,137.0024,137.2136,35961.0
2020-06-03 15:50:00,143.0,143.21,142.64,142.85,34131.0,137.2904,137.4921,136.9448,137.1464,34131.0
2020-06-03 15:55:00,142.84,142.85,142.33,142.51,99743.0,137.1368,137.1464,136.6472,136.82,99743.0
2020-06-04 09:30:00,141.02,141.63,140.31,140.88,53404.0,135.3895,135.9751,134.7078,135.2551,53404.0
2020-06-04 09:35:00,140.72,141.36,140.65,141.09,13334.0,135.1015,135.7159,135.0343,135.4567,13334.0
2020-06-04 09:40:00,141.12,141.37,141.08,141.15,20894.0,135.4855,135.7255,135.4471,135.5143,20894.0
2020-06-04 09:45:00,141.2,141.75,141.08,141.25,24871.0,135.5623,136.0904,135.4471,135.6103,24871.0
2020-06-04 09:50:00,141.2,141.32,140.66,140.9,16200.0,135.5623,135.6775,135.0439,135.2743,16200.0
2020-06-04 09:55:00,140.85,141.04,140.66,140.99,15370.0,135.2263,135.4087,135.0439,135.3607,15370.0
2020-06-04 10:00:00,140.94,141.56,140.93,141.55,17444.0,135.3127,135.9079,135.3031,135.8983,17444.0
2020-06-04 10:05:00,141.55,142.07,141.38,142.07,14071.0,135.8983,136.3976,135.7351,136.3976,14071.0
2020-06-04 10:10:00,142.17,142.26,141.75,141.88,13290.0,136.4936,136.58,136.0904,136.2152,13290.0
2020-06-04 10:15:00,141.97,142.24,141.68,141.68,11954.0,136.3016,136.5608,136.0231,136.0231,11954.0
2020-06-04 10:20:00,141.74,142.0,141.65,141.9,10812.0,136.0808,136.3304,135.9943,136.2344,10812.0
2020-06-04 10:25:00,141.94,141.94,141.46,141.58,4021.0,136.2728,136.2728,135.8119,135.9271,4021.0
2020-06-04 10:30:00,141.59,141.85,141.48,141.78,8441.0,135.9367,136.1864,135.8311,136.1192,8441.0
2020-06-04 10:35:00,141.75,141.8,141.55,141.7,11631.0,136.0904,136.1384,135.8983,136.0423,11631.0
2020-06-04 10:40:00,141.72,141.73,141.3,141.3,13904.0,136.0615,136.0711,135.6583,135.6583,13904.0
2020-06-04 10:45:00,141.27,141.43,141.21,141.43,16359.0,135.6295,135.7831,135.5719,135.7831,16359.0
2020-06-04 10:50:00,141.38,141.56,141.27,141.54,15469.0,135.7351,135.9079,135.6295,135.8887,15469.0
2020-06-04 10:55:00,141.49,141.53,141.23,141.27,30412.0,135.8407,135.8791,135.5911,135.6295,30412.0
2020-06-04 11:00:00,141.35,141.35,141.24,141.29,6478.0,135.7063,135.7063,135.6007,135.6487,6478.0
2020-06-04 11:05:00,141.25,141.34,141.15,141.18,6986.0,135.6103,135.6967,135.5143,135.5431,6986.0
2020-06-04 11:10:00,141.19,141.2,140.89,140.96,8553.0,135.5527,135.5623,135.2647,135.3319,8553.0
2020-06-04 11:15:00,141.01,141.05,140.89,140.98,7816.0,135.3799,135.4183,135.2647,135.3511,7816.0
2020-06-04 11:20:00,140.98,141.1,140.77,140.81,12644.0,135.3511,135.4663,135.1495,135.1879,12644.0
2020-06-04 11:25:00,140.81,140.84,140.51,140.77,10781.0,135.1879,135.2167,134.8999,135.1495,10781.0
2020-06-04 11:30:00,140.83,140.85,140.68,140.68,8975.0,135.2071,135.2263,135.0631,135.0631,8975.0
2020-06-04 11:35:00,140.72,140.72,140.58,140.66,7433.0,135.1015,135.1015,134.9671,135.0439,7433.0
2020-06-04 11:40:00,140.71,140.79,140.59,140.62,5611.0,135.0919,135.1687,134.9767,135.0055,5611.0
2020-06-04 11:45:00,140.69,140.78,140.46,140.47,6169.0,135.0727,135.1591,134.8519,134.8615,6169.0
2020-06-04 11:50:00,140.49,140.6,140.45,140.55,6814.0,134.8807,134.9863,134.8423,134.9383,6814.0
2020-06-04 11:55:00,140.6,140.72,140.56,140.69,5488.0,134.9863,135.1015,134.9479,135.0727,5488.0
2020-06-04 12:00:00,140.62,140.74,140.54,140.74,7328.0,135.0055,135.1207,134.9287,135.1207,7328.0
2020-06-04 12:05:00,140.68,140.69,140.46,140.56,3928.0,135.0631,135.0727,134.8519,134.9479,3928.0
2020-06-04 12:10:00,140.5,140.51,140.27,140.43,7839.0,134.8903,134.8999,134.6694,134.8231,7839.0
2020-06-04 12:15:00,140.4,140.42,140.28,140.39,3291.0,134.7943,134.8135,134.679,134.7847,3291.0
2020-06-04 12:20:00,140.38,140.5,140.38,140.5,3992.0,134.7751,134.8903,134.7751,134.8903,3992.0
2020-06-04 12:25:00,140.48,140.54,140.37,140.48,4769.0,134.8711,134.9287,134.7655,134.8711,4769.0
2020-06-04 12:30:00,140.43,140.49,140.17,140.23,15313.0,134.8231,134.8807,134.5734,134.631,15313.0
2020-06-04 12:35:00,140.23,140.29,140.21,140.22,3691.0,134.631,134.6886,134.6118,134.6214,3691.0
2020-06-04 12:40:00,140.2,140.37,140.12,140.13,8303.0,134.6022,134.7655,134.5254,134.535,8303.0
2020-06-04 12:45:00,140.16,140.21,140.06,140.21,2779.0,134.5638,134.6118,134.4678,134.6118,2779.0
2020-06-04 12:50:00,140.25,140.32,140.18,140.19,2380.0,134.6502,134.7174,134.583,134.5926,2380.0
2020-06-04 12:55:00,140.16,140.24,139.99,140.05,9193.0,134.5638,134.6406,134.4006,134.4582,9193.0
2020-06-04 13:00:00,140.03,140.07,139.96,140.03,5648.0,134.439,134.4774,134.3718,134.439,5648.0
2020-06-04 13:05:00,140.03,140.25,140.01,140.24,2392.0,134.439,134.6502,134.4198,134.6406,2392.0
2020-06-04 13:10:00,140.25,140.66,140.25,140.66,5636.0,134.6502,135.0439,134.6502,135.0439,5636.0
2020-06-04 13:15:00,140.66,141.1,140.62,140.81,15064.0,135.0439,135.4663,135.0055,135.1879,15064.0
2020-06-04 13:20:00,140.68,140.68,140.28,140.28,5138.0,135.0631,135.0631,134.679,134.679,5138.0
2020-06-04 13:25:00,140.35,140.37,140.14,140.31,3535.0,134.7462,134.7655,134.5446,134.7078,3535.0
2020-06-04 13:30:00,140.29,140.75,140.29,140.66,7309.0,134.6886,135.1303,134.6886,135.0439,7309.0
2020-06-04 13:35:00,140.66,140.7,140.37,140.67,5497.0,135.0439,135.0823,134.7655,135.0535,5497.0
2020-06-04 13:40:00,140.63,141.13,140.6,140.99,6462.0,135.0151,135.4951,134.9863,135.3607,6462.0
2020-06-04 13:45:00,141.08,141.08,140.9,140.98,4287.0,135.4471,135.4471,135.2743,135.3511,4287.0
2020-06-04 13:50:00,140.94,140.98,140.82,140.86,6957.0,135.3127,135.3511,135.1975,135.2359,6957.0
2020-06-04 13:55:00,140.9,140.99,140.88,140.92,4882.0,135.2743,135.3607,135.2551,135.2935,4882.0
2020-06-04 14:00:00,140.92,141.08,140.83,140.85,6942.0,135.2935,135.4471,135.2071,135.2263,6942.0
2020-06-04 14:05:00,140.87,140.87,140.64,140.73,6700.0,135.2455,135.2455,135.0247,135.1111,6700.0
2020-06-04 14:10:00,140.71,140.85,140.67,140.81,5124.0,135.0919,135.2263,135.0535,135.1879,5124.0
2020-06-04 14:15:00,140.81,140.83,140.68,140.68,6170.0,135.1879,135.2071,135.0631,135.0631,6170.0
2020-06-04 14:20:00,140.66,140.67,140.5,140.53,10362.0,135.0439,135.0535,134.8903,134.9191,10362.0
2020-06-04 14:25:00,140.55,140.72,140.54,140.69,6120.0,134.9383,135.1015,134.9287,135.0727,6120.0
2020-06-04 14:30:00,140.69,140.7,140.25,140.34,5833.0,135.0727,135.0823,134.6502,134.7366,5833.0
2020-06-04 14:35:00,140.4,140.4,140.29,140.37,4258.0,134.7943,134.7943,134.6886,134.7655,4258.0
2020-06-04 14:40:00,140.41,140.47,140.39,140.45,6212.0,134.8039,134.8615,134.7847,134.8423,6212.0
2020-06-04 14:45:00,140.43,140.57,140.39,140.57,6933.0,134.8231,134.9575,134.7847,134.9575,6933.0
2020-06-04 14:50:00,140.54,140.56,140.32,140.42,6660.0,134.9287,134.9479,134.7174,134.8135,6660.0
2020-06-04 14:55:00,140.43,140.46,140.19,140.25,17451.0,134.8231,134.8519,134.5926,134.6502,17451.0
2020-06-04 15:00:00,140.22,140.39,140.19,140.31,7407.0,134.6214,134.7847,134.5926,134.7078,7407.0
2020-06-04 15:05:00,140.24,140.24,139.83,139.83,4929.0,134.6406,134.6406,134.247,134.247,4929.0
2020-06-04 15:10:00,139.86,139.93,139.74,139.76,11742.0,134.2758,134.343,134.1606,134.1798,11742.0
2020-06-04 15:15:00,139.77,139.77,139.4,139.72,15009.0,134.1894,134.1894,133.8342,134.1414,15009.0
2020-06-04 15:20:00,139.69,139.86,139.56,139.64,8469.0,134.1126,134.2758,133.9878,134.0646,8469.0
2020-06-04 15:25:00,139.65,139.78,139.65,139.72,7115.0,134.0742,134.199,134.0742,134.1414,7115.0
2020-06-04 15:30:00,139.73,140.17,139.69,140.14,10084.0,134.151,134.5734,134.1126,134.5446,10084.0
2020-06-04 15:35:00,140.12,140.12,139.9,139.96,11588.0,134.5254,134.5254,134.3142,134.3718,11588.0
2020-06-04 15:40:00,139.86,139.89,139.69,139.71,11285.0,134.2758,134.3046,134.1126,134.1318,11285.0
2020-06-04 15:45:00,139.7,140.02,139.7,139.9,12746.0,134.1222,134.4294,134.1222,134.3142,12746.0
2020-06-04 15:50:00,139.92,139.98,139.73,139.96,31302.0,134.3334,134.391,134.151,134.3718,31302.0
2020-06-04 15:55:00,139.94,140.57,139.94,140.51,88636.0,134.3526,134.9575,134.3526,134.8999,88636.0
2020-06-05 09:30:00,141.53,141.77,139.35,140.45,35241.0,135.8791,136.1096,133.7862,134.8423,35241.0
2020-06-05 09:35:00,140.32,141.37,140.32,141.09,13447.0,134.7174,135.7255,134.7174,135.4567,13447.0
2020-06-05 09:40:00,141.08,141.4,140.76,141.28,27543.0,135.4471,135.7543,135.1399,135.6391,27543.0
2020-06-05 09:45:00,141.28,141.42,140.78,141.13,24127.0,135.6391,135.7735,135.1591,135.4951,24127.0
2020-06-05 09:50:00,141.19,141.59,140.96,141.35,18747.0,135.5527,135.9367,135.3319,135.7063,18747.0
2020-06-05 09:55:00,141.45,141.79,141.11,141.34,55192.0,135.8023,136.1288,135.4759,135.6967,55192.0
2020-06-05 10:00:00,141.37,141.55,140.89,141.45,22405.0,135.7255,135.8983,135.2647,135.8023,22405.0
2020-06-05 10:05:00,141.71,141.81,141.3,141.33,16922.0,136.0519,136.148,135.6583,135.6871,16922.0
2020-06-05 10:10:00,141.33,141.76,141.26,141.76,17835.0,135.6871,136.1,135.6199,136.1,17835.0
2020-06-05 10:15:00,141.71,141.71,141.36,141.56,10994.0,136.0519,136.0519,135.7159,135.9079,10994.0
2020-06-05 10:20:00,141.59,141.67,141.25,141.53,15353.0,135.9367,136.0135,135.6103,135.8791,15353.0
2020-06-05 10:25:00,141.53,141.77,141.52,141.54,20267.0,135.8791,136.1096,135.8695,135.8887,20267.0
2020-06-05 10:30:00,141.58,141.9,141.56,141.87,20296.0,135.9271,136.2344,135.9079,136.2056,20296.0
2020-06-05 10:35:00,141.86,141.93,141.55,141.69,18625.0,136.196,136.2632,135.8983,136.0327,18625.0
2020-06-05 10:40:00,141.69,141.9,141.18,141.18,18035.0,136.0327,136.2344,135.5431,135.5431,18035.0
2020-06-05 10:45:00,141.17,141.3,140.97,141.08,22137.0,135.5335,135.6583,135.3415,135.4471,22137.0
2020-06-05 10:50:00,140.99,141.21,140.79,141.06,16291.0,135.3607,135.5719,135.1687,135.4279,16291.0
2020-06-05 10:55:00,141.03,141.21,140.89,140.96,28846.0,135.3991,135.5719,135.2647,135.3319,28846.0
2020-06-05 11:00:00,140.9,141.39,140.82,141.39,20711.0,135.2743,135.7447,135.1975,135.7447,20711.0
2020-06-05 11:05:00,141.42,141.5,141.28,141.4,10902.0,135.7735,135.8503,135.6391,135.7543,10902.0
2020-06-05 11:10:00,141.39,141.51,141.21,141.5,15673.0,135.7447,135.8599,135.5719,135.8503,15673.0
2020-06-05 11:15:00,141.51,141.63,141.36,141.59,14582.0,135.8599,135.9751,135.7159,135.9367,14582.0
2020-06-05 11:20:00,141.62,141.69,141.34,141.66,25116.0,135.9655,136.0327,135.6967,136.0039,25116.0
2020-06-05 11:25:00,141.69,141.75,141.58,141.69,14663.0,136.0327,136.0904,135.9271,136.0327,14663.0
2020-06-05 11:30:00,141.69,142.07,141.68,141.83,21788.0,136.0327,136.3976,136.0231,136.1672,21788.0
2020-06-05 11:35:00,141.81,141.87,141.35,141.41,21832.0,136.148,136.2056,135.7063,135.7639,21832.0
2020-06-05 11:40:00,141.34,141.58,141.3,141.5,26563.0,135.6967,135.9271,135.6583,135.8503,26563.0
2020-06-05 11:45:00,141.51,142.43,141.48,142.2,38028.0,135.8599,136.7432,135.8311,136.5224,38028.0
2020-06-05 11:50:00,142.22,142.28,142.08,142.09,5926.0,136.5416,136.5992,136.4072,136.4168,5926.0
2020-06-05 11:55:00,142.15,142.16,141.93,141.98,6219.0,136.4744,136.484,136.2632,136.3112,6219.0
2020-06-05 12:00:00,142.0,142.14,141.91,142.13,4141.0,136.3304,136.4648,136.244,136.4552,4141.0
2020-06-05 12:05:00,142.13,142.23,142.12,142.17,5363.0,136.4552,136.5512,136.4456,136.4936,5363.0
2020-06-05 12:10:00,142.21,142.21,141.93,141.93,4800.0,136.532,136.532,136.2632,136.2632,4800.0
2020-06-05 12:15:00,141.92,142.0,141.58,141.76,5268.0,136.2536,136.3304,135.9271,136.1,5268.0
2020-06-05 12:20:00,141.88,142.01,141.81,141.84,5629.0,136.2152,136.34,136.148,136.1768,5629.0
2020-06-05 12:25:00,141.77,141.82,141.57,141.6,7477.0,136.1096,136.1576,135.9175,135.9463,7477.0
2020-06-05 12:30:00,141.6,141.81,141.57,141.77,7668.0,135.9463,136.148,135.9175,136.1096,7668.0
2020-06-05 12:35:00,141.75,141.9,141.68,141.82,7291.0,136.0904,136.2344,136.0231,136.1576,7291.0
2020-06-05 12:40:00,141.81,141.85,141.61,141.67,6295.0,136.148,136.1864,135.9559,136.0135,6295.0
2020-06-05 12:45:00,141.63,141.67,141.41,141.48,12561.0,135.9751,136.0135,135.7639,135.8311,12561.0
2020-06-05 12:50:00,141.49,141.58,141.34,141.49,7546.0,135.8407,135.9271,135.6967,135.8407,7546.0
2020-06-05 12:55:00,141.52,141.52,141.4,141.46,6118.0,135.8695,135.8695,135.7543,135.8119,6118.0
2020-06-05 13:00:00,141.47,141.72,141.44,141.7,6739.0,135.8215,136.0615,135.7927,136.0423,6739.0
2020-06-05 13:05:00,141.72,141.89,141.66,141.78,4912.0,136.0615,136.2248,136.0039,136.1192,4912.0
2020-06-05 13:10:00,141.75,141.89,141.75,141.84,3188.0,136.0904,136.2248,136.0904,136.1768,3188.0
2020-06-05 13:15:00,141.85,142.09,141.84,142.08,5835.0,136.1864,136.4168,136.1768,136.4072,5835.0
2020-06-05 13:20:00,142.09,142.17,142.03,142.1,2779.0,136.4168,136.4936,136.3592,136.4264,2779.0
2020-06-05 13:25:00,142.09,142.12,141.95,142.1,8762.0,136.4168,136.4456,136.2824,136.4264,8762.0
2020-06-05 13:30:00,142.08,142.12,141.86,141.86,10354.0,136.4072,136.4456,136.196,136.196,10354.0
2020-06-05 13:35:00,141.9,141.9,141.66,141.66,5360.0,136.2344,136.2344,136.0039,136.0039,5360.0
2020-06-05 13:40:00,141.68,141.8,141.59,141.59,8351.0,136.0231,136.1384,135.9367,135.9367,8351.0
2020-06-05 13:45:00,141.61,141.71,141.52,141.56,5616.0,135.9559,136.0519,135.8695,135.9079,5616.0
2020-06-05 13:50:00,141.57,141.62,141.54,141.6,8930.0,135.9175,135.9655,135.8887,135.9463,8930.0
2020-06-05 13:55:00,141.59,141.64,141.52,141.56,11460.0,135.9367,135.9847,135.8695,135.9079,11460.0
2020-06-05 14:00:00,141.56,142.05,141.56,142.01,43719.0,135.9079,136.3784,135.9079,136.34,43719.0
2020-06-05 14:05:00,141.98,142.03,141.68,141.74,8365.0,136.3112,136.3592,136.0231,136.0808,8365.0
2020-06-05 14:10:00,141.77,141.8,141.62,141.7,5382.0,136.1096,136.1384,135.9655,136.0423,5382.0
2020-06-05 14:15:00,141.66,141.74,141.63,141.71,11001.0,136.0039,136.0808,135.9751,136.0519,11001.0
2020-06-05 14:20:00,141.74,141.91,141.67,141.83,8252.0,136.0808,136.244,136.0135,136.1672,8252.0
2020-06-05 14:25:00,141.8,141.86,141.72,141.81,10134.0,136.1384,136.196,136.0615,136.148,10134.0
2020-06-05 14:30:00,141.82,141.85,141.52,141.63,11463.0,136.1576,136.1864,135.8695,135.9751,11463.0
2020-06-05 14:35:00,141.65,141.85,141.46,141.81,8337.0,135.9943,136.1864,135.8119,136.148,8337.0
2020-06-05 14:40:00,141.81,142.03,141.77,142.03,8800.0,136.148,136.3592,136.1096,136.3592,8800.0
2020-06-05 14:45:00,141.99,142.02,141.86,141.92,14254.0,136.3208,136.3496,136.196,136.2536,14254.0
2020-06-05 14:50:00,141.93,141.96,141.56,141.62,6132.0,136.2632,136.292,135.9079,135.9655,6132.0
2020-06-05 14:55:00,141.61,141.65,141.44,141.49,8415.0,135.9559,135.9943,135.7927,135.8407,8415.0
2020-06-05 15:00:00,141.52,141.6,141.47,141.47,10110.0,135.8695,135.9463,135.8215,135.8215,10110.0
2020-06-05 15:05:00,141.53,141.54,141.32,141.39,8535.0,135.8791,135.8887,135.6775,135.7447,8535.0
2020-06-05 15:10:00,141.35,141.46,141.28,141.37,8592.0,135.7063,135.8119,135.6391,135.7255,8592.0
2020-06-05 15:15:00,141.36,141.55,141.29,141.33,15535.0,135.7159,135.8983,135.6487,135.6871,15535.0
2020-06-05 15:20:00,141.34,141.44,141.23,141.36,12417.0,135.6967,135.7927,135.5911,135.7159,12417.0
2020-06-05 15:25:00,141.35,141.73,141.35,141.66,10050.0,135.7063,136.0711,135.7063,136.0039,10050.0
2020-06-05 15:30:00,141.64,141.64,141.09,141.12,21347.0,135.9847,135.9847,135.4567,135.4855,21347.0
2020-06-05 15:35:00,141.1,141.18,141.02,141.15,23342.0,135.4663,135.5431,135.3895,135.5143,23342.0
2020-06-05 15:40:00,141.12,141.18,140.87,141.01,25132.0,135.4855,135.5431,135.2455,135.3799,25132.0
2020-06-05 15:45:00,141.02,141.02,140.59,140.75,21456.0,135.3895,135.3895,134.9767,135.1303,21456.0
2020-06-05 15:50:00,140.75,140.95,140.54,140.72,29393.0,135.1303,135.3223,134.9287,135.1015,29393.0
2020-06-05 15:55:00,140.69,141.03,140.63,141.01,59505.0,135.0727,135.3991,135.0151,135.3799,59505.0
2020-06-08 09:30:00,139.0,139.16,137.67,139.12,70487.0,133.4501,133.6038,132.1733,133.5654,70487.0
2020-06-08 09:35:00,139.0,139.79,138.97,139.69,16069.0,133.4501,134.2086,133.4213,134.1126,16069.0
2020-06-08 09:40:00,139.7,140.18,139.46,139.73,13210.0,134.1222,134.583,133.8918,134.151,13210.0
2020-06-08 09:45:00,139.88,140.45,139.63,140.41,18708.0,134.295,134.8423,134.055,134.8039,18708.0
2020-06-08 09:50:00,140.29,140.31,139.94,140.25,14433.0,134.6886,134.7078,134.3526,134.6502,14433.0
2020-06-08 09:55:00,140.15,140.39,139.92,140.34,34827.0,134.5542,134.7847,134.3334,134.7366,34827.0
2020-06-08 10:00:00,140.47,140.62,140.38,140.57,9480.0,134.8615,135.0055,134.7751,134.9575,9480.0
2020-06-08 10:05:00,140.57,140.57,140.16,140.16,9352.0,134.9575,134.9575,134.5638,134.5638,9352.0
2020-06-08 10:10:00,140.21,140.47,140.19,140.34,16911.0,134.6118,134.8615,134.5926,134.7366,16911.0
2020-06-08 10:15:00,140.38,140.38,140.01,140.06,17146.0,134.7751,134.7751,134.4198,134.4678,17146.0
2020-06-08 10:20:00,140.06,140.29,139.99,140.13,7912.0,134.4678,134.6886,134.4006,134.535,7912.0
2020-06-08 10:25:00,140.16,140.31,140.12,140.28,5929.0,134.5638,134.7078,134.5254,134.679,5929.0
2020-06-08 10:30:00,140.31,140.64,140.31,140.56,14879.0,134.7078,135.0247,134.7078,134.9479,14879.0
2020-06-08 10:35:00,140.6,140.75,140.49,140.6,16006.0,134.9863,135.1303,134.8807,134.9863,16006.0
2020-06-08 10:40:00,140.57,140.73,140.43,140.52,16221.0,134.9575,135.1111,134.8231,134.9095,16221.0
2020-06-08 10:45:00,140.55,140.76,140.55,140.64,12361.0,134.9383,135.1399,134.9383,135.0247,12361.0
2020-06-08 10:50:00,140.63,140.74,140.52,140.66,29161.0,135.0151,135.1207,134.9095,135.0439,29161.0
2020-06-08 10:55:00,140.75,140.79,140.35,140.38,5985.0,135.1303,135.1687,134.7462,134.7751,5985.0
2020-06-08 11:00:00,140.37,140.42,140.23,140.42,8460.0,134.7655,134.8135,134.631,134.8135,8460.0
2020-06-08 11:05:00,140.36,140.45,140.28,140.4,5949.0,134.7558,134.8423,134.679,134.7943,5949.0
2020-06-08 11:10:00,140.44,140.62,140.44,140.58,6686.0,134.8327,135.0055,134.8327,134.9671,6686.0
2020-06-08 11:15:00,140.56,140.74,140.55,140.74,3830.0,134.9479,135.1207,134.9383,135.1207,3830.0
2020-06-08 11:20:00,140.81,140.84,140.7,140.74,8506.0,135.1879,135.2167,135.0823,135.1207,8506.0
2020-06-08 11:25:00,140.79,140.88,140.36,140.46,6010.0,135.1687,135.2551,134.7558,134.8519,6010.0
2020-06-08 11:30:00,140.43,140.51,140.32,140.43,8018.0,134.8231,134.8999,134.7174,134.8231,8018.0
2020-06-08 11:35:00,140.45,140.48,140.22,140.3,5223.0,134.8423,134.8711,134.6214,134.6982,5223.0
2020-06-08 11:40:00,140.33,140.43,140.16,140.29,9048.0,134.727,134.8231,134.5638,134.6886,9048.0
2020-06-08 11:45:00,140.25,140.52,140.25,140.48,6756.0,134.6502,134.9095,134.6502,134.8711,6756.0
2020-06-08 11:50:00,140.46,140.48,140.2,140.26,8204.0,134.8519,134.8711,134.6022,134.6598,8204.0
2020-06-08 11:55:00,140.24,140.39,140.18,140.21,8999.0,134.6406,134.7847,134.583,134.6118,8999.0
2020-06-08 12:00:00,140.23,140.23,139.87,139.92,7302.0,134.631,134.631,134.2854,134.3334,7302.0
2020-06-08 12:05:00,139.96,140.12,139.96,140.11,4553.0,134.3718,134.5254,134.3718,134.5158,4553.0
2020-06-08 12:10:00,140.1,140.13,139.91,139.91,10975.0,134.5062,134.535,134.3238,134.3238,10975.0
2020-06-08 12:15:00,139.93,140.09,139.86,140.04,11063.0,134.343,134.4966,134.2758,134.4486,11063.0
2020-06-08 12:20:00,140.05,140.16,140.01,140.07,10392.0,134.4582,134.5638,134.4198,134.4774,10392.0
2020-06-08 12:25:00,140.08,140.17,140.0,140.08,4732.0,134.487,134.5734,134.4102,134.487,4732.0
2020-06-08 12:30:00,140.03,140.41,140.03,140.4,7040.0,134.439,134.8039,134.439,134.7943,7040.0
2020-06-08 12:35:00,140.42,140.61,140.42,140.54,4334.0,134.8135,134.9959,134.8135,134.9287,4334.0
2020-06-08 12:40:00,140.55,140.71,140.53,140.7,5983.0,134.9383,135.0919,134.9191,135.0823,5983.0
2020-06-08 12:45:00,140.68,140.68,140.56,140.56,7465.0,135.0631,135.0631,134.9479,134.9479,7465.0
2020-06-08 12:50:00,140.63,140.67,140.47,140.53,6666.0,135.0151,135.0535,134.8615,134.9191,6666.0
2020-06-08 12:55:00,140.49,140.54,140.46,140.51,3748.0,134.8807,134.9287,134.8519,134.8999,3748.0
2020-06-08 13:00:00,140.5,140.58,140.48,140.54,4651.0,134.8903,134.9671,134.8711,134.9287,4651.0
2020-06-08 13:05:00,140.57,140.67,140.51,140.67,4115.0,134.9575,135.0535,134.8999,135.0535,4115.0
2020-06-08 13:10:00,140.63,140.78,140.61,140.76,2947.0,135.0151,135.1591,134.9959,135.1399,2947.0
2020-06-08 13:15:00,140.76,140.83,140.72,140.81,3263.0,135.1399,135.2071,135.1015,135.1879,3263.0
2020-06-08 13:20:00,140.82,140.85,140.63,140.63,7717.0,135.1975,135.2263,135.0151,135.0151,7717.0
2020-06-08 13:25:00,140.62,140.62,140.51,140.61,4901.0,135.0055,135.0055,134.8999,134.9959,4901.0
2020-06-08 13:30:00,140.59,140.86,140.58,140.86,7246.0,134.9767,135.2359,134.9671,135.2359,7246.0
2020-06-08 13:35:00,140.86,141.09,140.84,141.05,7888.0,135.2359,135.4567,135.2167,135.4183,7888.0
2020-06-08 13:40:00,141.01,141.07,140.88,141.03,7250.0,135.3799,135.4375,135.2551,135.3991,7250.0
2020-06-08 13:45:00,141.02,141.04,140.92,140.97,7499.0,135.3895,135.4087,135.2935,135.3415,7499.0
2020-06-08 13:50:00,140.95,140.98,140.88,140.94,7460.0,135.3223,135.3511,135.2551,135.3127,7460.0
2020-06-08 13:55:00,140.92,140.93,140.8,140.85,5496.0,135.2935,135.3031,135.1783,135.2263,5496.0
2020-06-08 14:00:00,140.82,141.0,140.77,141.0,8146.0,135.1975,135.3703,135.1495,135.3703,8146.0
2020-06-08 14:05:00,141.01,141.03,140.87,140.92,6387.0,135.3799,135.3991,135.2455,135.2935,6387.0
2020-06-08 14:10:00,140.9,140.99,140.85,140.97,3931.0,135.2743,135.3607,135.2263,135.3415,3931.0
2020-06-08 14:15:00,140.97,141.06,140.96,141.01,5947.0,135.3415,135.4279,135.3319,135.3799,5947.0
2020-06-08 14:20:00,141.03,141.11,141.03,141.11,4000.0,135.3991,135.4759,135.3991,135.4759,4000.0
2020-06-08 14:25:00,141.11,141.33,141.1,141.32,8361.0,135.4759,135.6871,135.4663,135.6775,8361.0
2020-06-08 14:30:00,141.31,141.32,141.2,141.24,5426.0,135.6679,135.6775,135.5623,135.6007,5426.0
2020-06-08 14:35:00,141.24,141.34,141.23,141.31,3793.0,135.6007,135.6967,135.5911,135.6679,3793.0
2020-06-08 14:40:00,141.33,141.35,141.19,141.22,5878.0,135.6871,135.7063,135.5527,135.5815,5878.0
2020-06-08 14:45:00,141.16,141.27,141.13,141.24,5131.0,135.5239,135.6295,135.4951,135.6007,5131.0
2020-06-08 14:50:00,141.25,141.32,141.16,141.32,4058.0,135.6103,135.6775,135.5239,135.6775,4058.0
2020-06-08 14:55:00,141.27,141.28,141.17,141.2,5403.0,135.6295,135.6391,135.5335,135.5623,5403.0
2020-06-08 15:00:00,141.15,141.22,141.0,141.02,7617.0,135.5143,135.5815,135.3703,135.3895,7617.0
2020-06-08 15:05:00,141.03,141.06,140.93,140.98,5722.0,135.3991,135.4279,135.3031,135.3511,5722.0
2020-06-08 15:10:00,140.92,141.02,140.89,140.92,8422.0,135.2935,135.3895,135.2647,135.2935,8422.0
2020-06-08 15:15:00,140.92,140.92,140.83,140.85,7050.0,135.2935,135.2935,135.2071,135.2263,7050.0
2020-06-08 15:20:00,140.82,140.85,140.68,140.74,9328.0,135.1975,135.2263,135.0631,135.1207,9328.0
2020-06-08 15:25:00,140.72,140.73,140.66,140.69,9068.0,135.1015,135.1111,135.0439,135.0727,9068.0
2020-06-08 15:30:00,140.7,140.89,140.63,140.68,14509.0,135.0823,135.2647,135.0151,135.0631,14509.0
2020-06-08 15:35:00,140.69,140.78,140.68,140.72,17994.0,135.0727,135.1591,135.0631,135.1015,17994.0
2020-06-08 15:40:00,140.75,140.96,140.73,140.95,19011.0,135.1303,135.3319,135.1111,135.3223,19011.0
2020-06-08 15:45:00,140.94,140.97,140.89,140.96,20777.0,135.3127,135.3415,135.2647,135.3319,20777.0
2020-06-08 15:50:00,140.96,140.96,140.58,140.63,36080.0,135.3319,135.3319,134.9671,135.0151,36080.0
2020-06-08 15:55:00,140.63,141.32,140.4,141.3,96780.0,135.0151,135.6775,134.7943,135.6583,96780.0
2020-06-09 09:30:00,140.88,141.79,140.62,140.9,36458.0,135.2551,136.1288,135.0055,135.2743,36458.0
2020-06-09 09:35:00,140.61,141.33,140.6,141.21,4955.0,134.9959,135.6871,134.9863,135.5719,4955.0
2020-06-09 09:40:00,141.09,141.18,140.97,141.18,1792.0,135.4567,135.5431,135.3415,135.5431,1792.0
2020-06-09 09:45:00,141.14,141.14,140.6,140.63,4826.0,135.5047,135.5047,134.9863,135.0151,4826.0
2020-06-09 09:50:00,140.73,140.9,140.61,140.9,4605.0,135.1111,135.2743,134.9959,135.2743,4605.0
2020-06-09 09:55:00,140.95,141.09,140.18,140.33,10240.0,135.3223,135.4567,134.583,134.727,10240.0
2020-06-09 10:00:00,140.39,140.64,139.98,140.53,6612.0,134.7847,135.0247,134.391,134.9191,6612.0
2020-06-09 10:05:00,140.53,140.59,140.27,140.36,5396.0,134.9191,134.9767,134.6694,134.7558,5396.0
2020-06-09 10:10:00,140.56,140.56,140.15,140.22,3749.0,134.9479,134.9479,134.5542,134.6214,3749.0
2020-06-09 10:15:00,140.18,140.43,140.11,140.42,5829.0,134.583,134.8231,134.5158,134.8135,5829.0
2020-06-09 10:20:00,140.35,140.37,140.16,140.21,5650.0,134.7462,134.7655,134.5638,134.6118,5650.0
2020-06-09 10:25:00,140.21,140.21,139.94,139.94,11122.0,134.6118,134.6118,134.3526,134.3526,11122.0
2020-06-09 10:30:00,139.97,140.12,139.82,140.03,8696.0,134.3814,134.5254,134.2374,134.439,8696.0
2020-06-09 10:35:00,140.06,140.09,139.65,139.65,13821.0,134.4678,134.4966,134.0742,134.0742,13821.0
2020-06-09 10:40:00,139.68,139.92,139.68,139.83,5666.0,134.103,134.3334,134.103,134.247,5666.0
2020-06-09 10:45:00,139.82,140.28,139.82,140.22,5929.0,134.2374,134.679,134.2374,134.6214,5929.0
2020-06-09 10:50:00,140.21,140.51,140.2,140.51,20429.0,134.6118,134.8999,134.6022,134.8999,20429.0
2020-06-09 10:55:00,140.54,140.76,140.51,140.76,6109.0,134.9287,135.1399,134.8999,135.1399,6109.0
2020-06-09 11:00:00,140.66,140.88,140.65,140.88,7399.0,135.0439,135.2551,135.0343,135.2551,7399.0
2020-06-09 11:05:00,140.92,140.95,140.55,140.65,9324.0,135.2935,135.3223,134.9383,135.0343,9324.0
2020-06-09 11:10:00,140.7,140.7,140.31,140.48,9086.0,135.0823,135.0823,134.7078,134.8711,9086.0
2020-06-09 11:15:00,140.46,140.54,140.41,140.47,5024.0,134.8519,134.9287,134.8039,134.8615,5024.0
2020-06-09 11:20:00,140.5,140.53,140.43,140.5,5266.0,134.8903,134.9191,134.8231,134.8903,5266.0
2020-06-09 11:25:00,140.49,140.57,140.44,140.47,2891.0,134.8807,134.9575,134.8327,134.8615,2891.0
2020-06-09 11:30:00,140.57,140.6,140.4,140.46,6235.0,134.9575,134.9863,134.7943,134.8519,6235.0
2020-06-09 11:35:00,140.49,140.55,140.34,140.37,3729.0,134.8807,134.9383,134.7366,134.7655,3729.0
2020-06-09 11:40:00,140.38,140.49,140.31,140.43,6120.0,134.7751,134.8807,134.7078,134.8231,6120.0
2020-06-09 11:45:00,140.4,140.53,140.26,140.32,8067.0,134.7943,134.9191,134.6598,134.7174,8067.0
2020-06-09 11:50:00,140.3,140.38,140.2,140.2,5723.0,134.6982,134.7751,134.6022,134.6022,5723.0
2020-06-09 11:55:00,140.19,140.25,140.0,140.12,10462.0,134.5926,134.6502,134.4102,134.5254,10462.0
2020-06-09 12:00:00,140.11,140.14,140.0,140.07,11126.0,134.5158,134.5446,134.4102,134.4774,11126.0
2020-06-09 12:05:00,140.08,140.22,139.99,140.06,25803.0,134.487,134.6214,134.4006,134.4678,25803.0
2020-06-09 12:10:00,140.0,140.04,139.89,140.04,10466.0,134.4102,134.4486,134.3046,134.4486,10466.0
2020-06-09 12:15:00,140.02,140.23,139.95,140.18,7721.0,134.4294,134.631,134.3622,134.583,7721.0
2020-06-09 12:20:00,140.18,140.41,140.17,140.41,5691.0,134.583,134.8039,134.5734,134.8039,5691.0
2020-06-09 12:25:00,140.46,140.46,140.26,140.3,4751.0,134.8519,134.8519,134.6598,134.6982,4751.0
2020-06-09 12:30:00,140.32,140.34,140.23,140.34,11779.0,134.7174,134.7366,134.631,134.7366,11779.0
2020-06-09 12:35:00,140.31,140.38,140.19,140.29,3056.0,134.7078,134.7751,134.5926,134.6886,3056.0
2020-06-09 12:40:00,140.29,140.42,140.25,140.25,2300.0,134.6886,134.8135,134.6502,134.6502,2300.0
2020-06-09 12:45:00,140.32,140.33,140.16,140.25,4467.0,134.7174,134.727,134.5638,134.6502,4467.0
2020-06-09 12:50:00,140.22,140.43,140.22,140.37,2317.0,134.6214,134.8231,134.6214,134.7655,2317.0
2020-06-09 12:55:00,140.35,140.39,140.14,140.25,5992.0,134.7462,134.7847,134.5446,134.6502,5992.0
2020-06-09 13:00:00,140.19,140.19,139.93,139.94,7887.0,134.5926,134.5926,134.343,134.3526,7887.0
2020-06-09 13:05:00,139.94,139.98,139.82,139.85,8392.0,134.3526,134.391,134.2374,134.2662,8392.0
2020-06-09 13:10:00,139.83,139.86,139.6,139.6,6909.0,134.247,134.2758,134.0262,134.0262,6909.0
2020-06-09 13:15:00,139.66,139.87,139.66,139.81,4196.0,134.0838,134.2854,134.0838,134.2278,4196.0
2020-06-09 13:20:00,139.81,140.13,139.81,140.12,15800.0,134.2278,134.535,134.2278,134.5254,15800.0
2020-06-09 13:25:00,140.18,140.22,140.05,140.12,8152.0,134.583,134.6214,134.4582,134.5254,8152.0
2020-06-09 13:30:00,140.12,140.29,140.07,140.26,8510.0,134.5254,134.6886,134.4774,134.6598,8510.0
2020-06-09 13:35:00,140.31,140.53,140.28,140.37,9053.0,134.7078,134.9191,134.679,134.7655,9053.0
2020-06-09 13:40:00,140.38,140.57,140.38,140.57,6741.0,134.7751,134.9575,134.7751,134.9575,6741.0
2020-06-09 13:45:00,140.6,140.6,140.39,140.44,6620.0,134.9863,134.9863,134.7847,134.8327,6620.0
2020-06-09 13:50:00,140.4,140.5,140.4,140.47,4836.0,134.7943,134.8903,134.7943,134.8615,4836.0
2020-06-09 13:55:00,140.51,140.59,140.34,140.34,3585.0,134.8999,134.9767,134.7366,134.7366,3585.0
2020-06-09 14:00:00,140.36,140.4,139.94,139.97,10216.0,134.7558,134.7943,134.3526,134.3814,10216.0
2020-06-09 14:05:00,139.99,140.05,139.84,139.86,5323.0,134.4006,134.4582,134.2566,134.2758,5323.0
2020-06-09 14:10:00,139.86,140.04,139.84,139.94,6022.0,134.2758,134.4486,134.2566,134.3526,6022.0
2020-06-09 14:15:00,139.97,139.97,139.65,139.65,10102.0,134.3814,134.3814,134.0742,134.0742,10102.0
2020-06-09 14:20:00,139.63,139.98,139.62,139.92,13673.0,134.055,134.391,134.0454,134.3334,13673.0
2020-06-09 14:25:00,139.92,140.02,139.84,139.94,13499.0,134.3334,134.4294,134.2566,134.3526,13499.0
2020-06-09 14:30:00,139.89,140.08,139.87,140.02,8328.0,134.3046,134.487,134.2854,134.4294,8328.0
2020-06-09 14:35:00,139.95,139.95,139.86,139.88,5318.0,134.3622,134.3622,134.2758,134.295,5318.0
2020-06-09 14:40:00,139.88,139.97,139.8,139.93,6484.0,134.295,134.3814,134.2182,134.343,6484.0
2020-06-09 14:45:00,139.92,139.99,139.79,139.99,13231.0,134.3334,134.4006,134.2086,134.4006,13231.0
2020-06-09 14:50:00,140.0,140.04,139.85,139.9,7234.0,134.4102,134.4486,134.2662,134.3142,7234.0
2020-06-09 14:55:00,139.86,139.97,139.81,139.91,7399.0,134.2758,134.3814,134.2278,134.3238,7399.0
2020-06-09 15:00:00,139.91,139.91,139.53,139.56,11932.0,134.3238,134.3238,133.959,133.9878,11932.0
2020-06-09 15:05:00,139.6,139.67,139.59,139.64,7413.0,134.0262,134.0934,134.0166,134.0646,7413.0
2020-06-09 15:10:00,139.66,139.85,139.52,139.85,9058.0,134.0838,134.2662,133.9494,134.2662,9058.0
2020-06-09 15:15:00,139.83,140.02,139.83,139.92,7138.0,134.247,134.4294,134.247,134.3334,7138.0
2020-06-09 15:20:00,139.89,140.0,139.77,139.83,8756.0,134.3046,134.4102,134.1894,134.247,8756.0
2020-06-09 15:25:00,139.84,139.86,139.74,139.75,9086.0,134.2566,134.2758,134.1606,134.1702,9086.0
2020-06-09 15:30:00,139.79,139.83,139.4,139.42,15220.0,134.2086,134.247,133.8342,133.8534,15220.0
2020-06-09 15:35:00,139.4,139.45,139.15,139.43,21927.0,133.8342,133.8822,133.5942,133.863,21927.0
2020-06-09 15:40:00,139.42,139.44,139.19,139.19,18987.0,133.8534,133.8726,133.6326,133.6326,18987.0
2020-06-09 15:45:00,139.17,139.2,138.85,138.99,19256.0,133.6134,133.6422,133.3061,133.4405,19256.0
2020-06-09 15:50:00,138.96,138.98,138.47,138.59,53481.0,133.4117,133.4309,132.9413,133.0565,53481.0
2020-06-09 15:55:00,138.6,138.85,138.58,138.8,136934.0,133.0661,133.3061,133.0469,133.2581,136934.0
2020-06-10 09:30:00,139.25,139.78,138.81,139.57,43025.0,133.6902,134.199,133.2677,133.9974,43025.0
2020-06-10 09:35:00,139.59,139.89,139.54,139.89,18952.0,134.0166,134.3046,133.9686,134.3046,18952.0
2020-06-10 09:40:00,139.86,140.0,139.14,139.3,7299.0,134.2758,134.4102,133.5846,133.7382,7299.0
2020-06-10 09:45:00,139.3,139.37,139.12,139.18,5174.0,133.7382,133.8054,133.5654,133.623,5174.0
2020-06-10 09:50:00,139.27,139.27,139.0,139.16,7186.0,133.7094,133.7094,133.4501,133.6038,7186.0
2020-06-10 09:55:00,139.17,139.54,139.03,139.36,18520.0,133.6134,133.9686,133.479,133.7958,18520.0
2020-06-10 10:00:00,139.28,140.33,139.28,140.33,40431.0,133.719,134.727,133.719,134.727,40431.0
2020-06-10 10:05:00,140.23,140.23,139.75,140.05,22126.0,134.631,134.631,134.1702,134.4582,22126.0
2020-06-10 10:10:00,139.78,140.05,139.71,139.86,11372.0,134.199,134.4582,134.1318,134.2758,11372.0
2020-06-10 10:15:00,139.75,139.8,139.51,139.57,5375.0,134.1702,134.2182,133.9398,133.9974,5375.0
2020-06-10 10:20:00,139.47,139.88,139.42,139.86,7127.0,133.9014,134.295,133.8534,134.2758,7127.0
2020-06-10 10:25:00,139.88,139.98,139.67,139.69,7560.0,134.295,134.391,134.0934,134.1126,7560.0
2020-06-10 10:30:00,139.73,139.73,139.58,139.6,11805.0,134.151,134.151,134.007,134.0262,11805.0
2020-06-10 10:35:00,139.62,139.63,139.42,139.49,5678.0,134.0454,134.055,133.8534,133.9206,5678.0
2020-06-10 10:40:00,139.51,139.7,139.51,139.57,7643.0,133.9398,134.1222,133.9398,133.9974,7643.0
2020-06-10 10:45:00,139.6,139.71,139.52,139.53,4643.0,134.0262,134.1318,133.9494,133.959,4643.0
2020-06-10 10:50:00,139.54,139.56,138.97,138.97,39032.0,133.9686,133.9878,133.4213,133.4213,39032.0
2020-06-10 10:55:00,139.03,139.37,138.75,139.37,26210.0,133.479,133.8054,133.2101,133.8054,26210.0
2020-06-10 11:00:00,139.38,139.65,139.29,139.56,10563.0,133.815,134.0742,133.7286,133.9878,10563.0
2020-06-10 11:05:00,139.63,139.93,139.62,139.79,9210.0,134.055,134.343,134.0454,134.2086,9210.0
2020-06-10 11:10:00,139.77,140.1,139.74,139.95,6988.0,134.1894,134.5062,134.1606,134.3622,6988.0
2020-06-10 11:15:00,140.0,140.26,140.0,140.21,11236.0,134.4102,134.6598,134.4102,134.6118,11236.0
2020-06-10 11:20:00,140.24,140.24,139.97,140.11,9217.0,134.6406,134.6406,134.3814,134.5158,9217.0
2020-06-10 11:25:00,140.01,140.19,139.94,139.94,7041.0,134.4198,134.5926,134.3526,134.3526,7041.0
2020-06-10 11:30:00,139.94,139.98,139.73,139.78,6852.0,134.3526,134.391,134.151,134.199,6852.0
2020-06-10 11:35:00,139.78,140.07,139.66,140.06,6682.0,134.199,134.4774,134.0838,134.4678,6682.0
2020-06-10 11:40:00,140.04,140.29,140.02,140.08,6609.0,134.4486,134.6886,134.4294,134.487,6609.0
2020-06-10 11:45:00,140.06,140.08,139.7,139.74,7964.0,134.4678,134.487,134.1222,134.1606,7964.0
2020-06-10 11:50:00,139.74,139.86,139.69,139.85,5195.0,134.1606,134.2758,134.1126,134.2662,5195.0
2020-06-10 11:55:00,139.81,139.9,139.75,139.76,7367.0,134.2278,134.3142,134.1702,134.1798,7367.0
2020-06-10 12:00:00,139.8,139.97,139.72,139.97,6120.0,134.2182,134.3814,134.1414,134.3814,6120.0
2020-06-10 12:05:00,139.98,139.98,139.8,139.82,8552.0,134.391,134.391,134.2182,134.2374,8552.0
2020-06-10 12:10:00,139.81,140.02,139.79,139.9,10386.0,134.2278,134.4294,134.2086,134.3142,10386.0
2020-06-10 12:15:00,139.93,140.17,139.91,140.16,5592.0,134.343,134.5734,134.3238,134.5638,5592.0
2020-06-10 12:20:00,140.2,140.29,140.05,140.29,8243.0,134.6022,134.6886,134.4582,134.6886,8243.0
2020-06-10 12:25:00,140.31,140.49,140.05,140.46,19104.0,134.7078,134.8807,134.4582,134.8519,19104.0
2020-06-10 12:30:00,140.49,140.58,140.36,140.52,21993.0,134.8807,134.9671,134.7558,134.9095,21993.0
2020-06-10 12:35:00,140.54,140.84,140.54,140.75,4911.0,134.9287,135.2167,134.9287,135.1303,4911.0
2020-06-10 12:40:00,140.75,140.83,140.71,140.83,15494.0,135.1303,135.2071,135.0919,135.2071,15494.0
2020-06-10 12:45:00,140.87,140.96,140.84,140.89,7873.0,135.2455,135.3319,135.2167,135.2647,7873.0
2020-06-10 12:50:00,140.91,141.0,140.88,140.92,9369.0,135.2839,135.3703,135.2551,135.2935,9369.0
2020-06-10 12:55:00,140.91,141.19,140.86,140.95,10821.0,135.2839,135.5527,135.2359,135.3223,10821.0
2020-06-10 13:00:00,140.97,140.97,140.73,140.89,6441.0,135.3415,135.3415,135.1111,135.2647,6441.0
2020-06-10 13:05:00,140.92,141.0,140.86,141.0,11122.0,135.2935,135.3703,135.2359,135.3703,11122.0
2020-06-10 13:10:00,141.0,141.0,140.63,140.65,7546.0,135.3703,135.3703,135.0151,135.0343,7546.0
2020-06-10 13:15:00,140.64,140.68,140.58,140.58,3464.0,135.0247,135.0631,134.9671,134.9671,3464.0
2020-06-10 13:20:00,140.56,140.75,140.56,140.6,4432.0,134.9479,135.1303,134.9479,134.9863,4432.0
2020-06-10 13:25:00,140.64,140.67,140.56,140.58,5903.0,135.0247,135.0535,134.9479,134.9671,5903.0
2020-06-10 13:30:00,140.58,140.75,140.57,140.72,5237.0,134.9671,135.1303,134.9575,135.1015,5237.0
2020-06-10 13:35:00,140.72,140.77,140.69,140.74,4795.0,135.1015,135.1495,135.0727,135.1207,4795.0
2020-06-10 13:40:00,140.68,140.75,140.52,140.55,4641.0,135.0631,135.1303,134.9095,134.9383,4641.0
2020-06-10 13:45:00,140.54,140.63,140.46,140.54,3600.0,134.9287,135.0151,134.8519,134.9287,3600.0
2020-06-10 13:50:00,140.52,140.6,140.42,140.55,9571.0,134.9095,134.9863,134.8135,134.9383,9571.0
2020-06-10 13:55:00,140.46,140.49,140.22,140.28,10920.0,134.8519,134.8807,134.6214,134.679,10920.0
2020-06-10 14:00:00,140.28,140.74,140.08,140.55,15962.0,134.679,135.1207,134.487,134.9383,15962.0
2020-06-10 14:05:00,140.56,140.91,140.53,140.69,13072.0,134.9479,135.2839,134.9191,135.0727,13072.0
2020-06-10 14:10:00,140.71,140.77,140.62,140.73,10951.0,135.0919,135.1495,135.0055,135.1111,10951.0
2020-06-10 14:15:00,140.73,140.96,140.65,140.96,11381.0,135.1111,135.3319,135.0343,135.3319,11381.0
2020-06-10 14:20:00,140.9,140.93,140.68,140.85,7568.0,135.2743,135.3031,135.0631,135.2263,7568.0
2020-06-10 14:25:00,140.9,140.99,140.83,140.92,6823.0,135.2743,135.3607,135.2071,135.2935,6823.0
2020-06-10 14:30:00,140.99,141.22,140.91,140.94,10790.0,135.3607,135.5815,135.2839,135.3127,10790.0
2020-06-10 14:35:00,140.91,141.06,140.72,140.73,11429.0,135.2839,135.4279,135.1015,135.1111,11429.0
2020-06-10 14:40:00,140.71,140.76,140.22,140.42,11536.0,135.0919,135.1399,134.6214,134.8135,11536.0
2020-06-10 14:45:00,140.46,140.63,140.28,140.28,9655.0,134.8519,135.0151,134.679,134.679,9655.0
2020-06-10 14:50:00,140.23,140.4,139.86,140.08,14895.0,134.631,134.7943,134.2758,134.487,14895.0
2020-06-10 14:55:00,140.09,140.35,140.0,140.25,19257.0,134.4966,134.7462,134.4102,134.6502,19257.0
2020-06-10 15:00:00,140.19,140.27,139.84,139.99,26155.0,134.5926,134.6694,134.2566,134.4006,26155.0
2020-06-10 15:05:00,140.03,140.53,140.03,140.43,19304.0,134.439,134.9191,134.439,134.8231,19304.0
2020-06-10 15:10:00,140.43,140.54,140.28,140.48,17187.0,134.8231,134.9287,134.679,134.8711,17187.0
2020-06-10 15:15:00,140.45,140.49,140.16,140.3,15976.0,134.8423,134.8807,134.5638,134.6982,15976.0
2020-06-10 15:20:00,140.25,140.25,140.01,140.08,60810.0,134.6502,134.6502,134.4198,134.487,60810.0
2020-06-10 15:25:00,140.11,140.63,140.1,140.57,20272.0,134.5158,135.0151,134.5062,134.9575,20272.0
2020-06-10 15:30:00,140.55,140.61,140.39,140.39,22228.0,134.9383,134.9959,134.7847,134.7847,22228.0
2020-06-10 15:35:00,140.4,140.54,140.23,140.51,26716.0,134.7943,134.9287,134.631,134.8999,26716.0
2020-06-10 15:40:00,140.56,140.61,140.44,140.46,21110.0,134.9479,134.9959,134.8327,134.8519,21110.0
2020-06-10 15:45:00,140.47,140.48,140.05,140.25,31557.0,134.8615,134.8711,134.4582,134.6502,31557.0
2020-06-10 15:50:00,140.18,140.59,140.01,140.46,51121.0,134.583,134.9767,134.4198,134.8519,51121.0
2020-06-10 15:55:00,140.44,140.52,139.82,139.96,133508.0,134.8327,134.9095,134.2374,134.3718,133508.0
2020-06-11 09:30:00,137.67,138.09,136.63,136.63,83002.0,132.1733,132.5765,131.1748,131.1748,83002.0
2020-06-11 09:35:00,136.63,136.68,135.02,135.54,60448.0,131.1748,131.2228,129.6291,130.1283,60448.0
2020-06-11 09:40:00,135.5,135.87,134.77,135.33,25582.0,130.0899,130.4451,129.389,129.9267,25582.0
2020-06-11 09:45:00,135.31,135.83,135.12,135.73,19512.0,129.9075,130.4067,129.7251,130.3107,19512.0
2020-06-11 09:50:00,135.72,136.2,135.64,135.87,16833.0,130.3011,130.7619,130.2243,130.4451,16833.0
2020-06-11 09:55:00,135.93,136.0,135.59,135.71,10752.0,130.5027,130.5699,130.1763,130.2915,10752.0
2020-06-11 10:00:00,135.69,135.7,134.44,134.82,16855.0,130.2723,130.2819,129.0722,129.437,16855.0
2020-06-11 10:05:00,134.89,134.89,134.36,134.42,15152.0,129.5042,129.5042,128.9954,129.053,15152.0
2020-06-11 10:10:00,134.41,134.82,134.11,134.75,12199.0,129.0434,129.437,128.7554,129.3698,12199.0
2020-06-11 10:15:00,134.66,134.69,134.07,134.2,20482.0,129.2834,129.3122,128.717,128.8418,20482.0
2020-06-11 10:20:00,134.24,134.43,133.88,134.17,14974.0,128.8802,129.0626,128.5346,128.813,14974.0
2020-06-11 10:25:00,134.01,134.13,133.71,133.83,12771.0,128.6594,128.7746,128.3714,128.4866,12771.0
2020-06-11 10:30:00,133.83,134.23,133.83,134.16,20233.0,128.4866,128.8706,128.4866,128.8034,20233.0
2020-06-11 10:35:00,134.16,134.29,133.96,134.04,19469.0,128.8034,128.9282,128.6114,128.6882,19469.0
2020-06-11 10:40:00,134.03,134.04,133.6,133.6,20233.0,128.6786,128.6882,128.2658,128.2658,20233.0
2020-06-11 10:45:00,133.61,133.69,133.06,133.17,18145.0,128.2754,128.3522,127.7473,127.8529,18145.0
2020-06-11 10:50:00,133.18,133.4,133.11,133.35,15849.0,127.8625,128.0737,127.7953,128.0257,15849.0
2020-06-11 10:55:00,133.31,133.66,133.1,133.58,22061.0,127.9873,128.3234,127.7857,128.2466,22061.0
2020-06-11 11:00:00,133.6,133.75,133.04,133.09,13904.0,128.2658,128.4098,127.7281,127.7761,13904.0
2020-06-11 11:05:00,133.07,133.14,132.54,132.54,45970.0,127.7569,127.8241,127.2481,127.2481,45970.0
2020-06-11 11:10:00,132.57,132.88,132.2,132.45,29699.0,127.2769,127.5745,126.9217,127.1617,29699.0
2020-06-11 11:15:00,132.43,132.68,132.43,132.5,24967.0,127.1425,127.3825,127.1425,127.2097,24967.0
2020-06-11 11:20:00,132.5,132.67,132.32,132.42,27119.0,127.2097,127.3729,127.0369,127.1329,27119.0
2020-06-11 11:25:00,132.47,132.63,132.26,132.37,12762.0,127.1809,127.3345,126.9793,127.0849,12762.0
2020-06-11 11:30:00,132.44,132.48,132.24,132.4,13471.0,127.1521,127.1905,126.9601,127.1137,13471.0
2020-06-11 11:35:00,132.41,132.52,132.21,132.43,23742.0,127.1233,127.2289,126.9313,127.1425,23742.0
2020-06-11 11:40:00,132.43,132.43,132.23,132.4,8505.0,127.1425,127.1425,126.9505,127.1137,8505.0
2020-06-11 11:45:00,132.3,132.46,131.94,132.09,15793.0,127.0177,127.1713,126.672,126.816,15793.0
2020-06-11 11:50:00,131.96,132.39,131.95,132.13,12713.0,126.6912,127.1041,126.6816,126.8544,12713.0
2020-06-11 11:55:00,132.07,132.56,132.07,132.56,15268.0,126.7968,127.2673,126.7968,127.2673,15268.0
2020-06-11 12:00:00,132.5,132.63,132.35,132.6,20319.0,127.2097,127.3345,127.0657,127.3057,20319.0
2020-06-11 12:05:00,132.59,132.69,132.38,132.52,17742.0,127.2961,127.3921,127.0945,127.2289,17742.0
2020-06-11 12:10:00,132.61,132.61,132.22,132.34,8518.0,127.3153,127.3153,126.9409,127.0561,8518.0
2020-06-11 12:15:00,132.3,132.3,131.91,131.91,9862.0,127.0177,127.0177,126.6432,126.6432,9862.0
2020-06-11 12:20:00,131.97,132.16,131.74,131.77,15802.0,126.7008,126.8833,126.48,126.5088,15802.0
2020-06-11 12:25:00,131.78,131.81,131.38,131.44,11049.0,126.5184,126.5472,126.1344,126.192,11049.0
2020-06-11 12:30:00,131.46,132.14,131.45,131.98,9035.0,126.2112,126.864,126.2016,126.7104,9035.0
2020-06-11 12:35:00,131.85,132.19,131.76,131.89,8079.0,126.5856,126.9121,126.4992,126.624,8079.0
2020-06-11 12:40:00,131.84,131.93,131.6,131.8,9681.0,126.576,126.6624,126.3456,126.5376,9681.0
2020-06-11 12:45:00,131.83,132.01,131.47,131.55,8095.0,126.5664,126.7392,126.2208,126.2976,8095.0
2020-06-11 12:50:00,131.61,131.64,131.3,131.37,16474.0,126.3552,126.384,126.0576,126.1248,16474.0
2020-06-11 12:55:00,131.34,131.57,131.26,131.37,11985.0,126.096,126.3168,126.0192,126.1248,11985.0
2020-06-11 13:00:00,131.37,131.91,131.29,131.91,14579.0,126.1248,126.6432,126.048,126.6432,14579.0
2020-06-11 13:05:00,131.9,131.92,131.53,131.67,22308.0,126.6336,126.6528,126.2784,126.4128,22308.0
2020-06-11 13:10:00,131.67,131.95,131.36,131.79,15532.0,126.4128,126.6816,126.1152,126.528,15532.0
2020-06-11 13:15:00,131.76,131.79,131.56,131.64,12173.0,126.4992,126.528,126.3072,126.384,12173.0
2020-06-11 13:20:00,131.66,132.01,131.66,131.94,16387.0,126.4032,126.7392,126.4032,126.672,16387.0
2020-06-11 13:25:00,131.95,132.06,131.7,131.75,24798.0,126.6816,126.7872,126.4416,126.4896,24798.0
2020-06-11 13:30:00,131.7,132.08,131.61,132.01,17806.0,126.4416,126.8064,126.3552,126.7392,17806.0
2020-06-11 13:35:00,132.0,132.01,131.58,131.6,8856.0,126.7296,126.7392,126.3264,126.3456,8856.0
2020-06-11 13:40:00,131.65,131.67,131.34,131.35,19795.0,126.3936,126.4128,126.096,126.1056,19795.0
2020-06-11 13:45:00,131.35,131.73,131.35,131.71,9748.0,126.1056,126.4704,126.1056,126.4512,9748.0
2020-06-11 13:50:00,131.68,131.75,131.48,131.69,7321.0,126.4224,126.4896,126.2304,126.432,7321.0
2020-06-11 13:55:00,131.72,131.95,131.67,131.87,6540.0,126.4608,126.6816,126.4128,126.6048,6540.0
2020-06-11 14:00:00,131.87,131.87,131.3,131.34,8322.0,126.6048,126.6048,126.0576,126.096,8322.0
2020-06-11 14:05:00,131.44,131.92,131.44,131.77,22234.0,126.192,126.6528,126.192,126.5088,22234.0
2020-06-11 14:10:00,131.72,131.85,131.35,131.58,18985.0,126.4608,126.5856,126.1056,126.3264,18985.0
2020-06-11 14:15:00,131.62,131.77,131.57,131.57,12052.0,126.3648,126.5088,126.3168,126.3168,12052.0
2020-06-11 14:20:00,131.57,131.84,131.44,131.84,10660.0,126.3168,126.576,126.192,126.576,10660.0
2020-06-11 14:25:00,131.89,132.07,131.88,131.88,14859.0,126.624,126.7968,126.6144,126.6144,14859.0
2020-06-11 14:30:00,131.86,132.02,131.37,131.47,20062.0,126.5952,126.7488,126.1248,126.2208,20062.0
2020-06-11 14:35:00,131.47,131.48,131.23,131.27,12642.0,126.2208,126.2304,125.9904,126.0288,12642.0
2020-06-11 14:40:00,131.25,131.29,130.97,131.17,19271.0,126.0096,126.048,125.7408,125.9328,19271.0
2020-06-11 14:45:00,131.15,131.46,131.12,131.17,12767.0,125.9136,126.2112,125.8848,125.9328,12767.0
2020-06-11 14:50:00,131.2,131.23,130.82,130.82,13634.0,125.9616,125.9904,125.5968,125.5968,13634.0
2020-06-11 14:55:00,130.83,131.07,130.7,131.07,28884.0,125.6064,125.8368,125.4815,125.8368,28884.0
2020-06-11 15:00:00,131.06,131.24,130.88,131.15,13692.0,125.8272,126.0,125.6544,125.9136,13692.0
2020-06-11 15:05:00,131.15,131.48,131.02,131.43,14258.0,125.9136,126.2304,125.7888,126.1824,14258.0
2020-06-11 15:10:00,131.31,131.48,131.04,131.04,13483.0,126.0672,126.2304,125.808,125.808,13483.0
2020-06-11 15:15:00,131.01,131.25,130.77,131.05,18954.0,125.7792,126.0096,125.5487,125.8176,18954.0
2020-06-11 15:20:00,131.02,131.21,130.98,131.0,28504.0,125.7888,125.9712,125.7504,125.7696,28504.0
2020-06-11 15:25:00,131.0,131.34,130.95,131.13,19655.0,125.7696,126.096,125.7216,125.8944,19655.0
2020-06-11 15:30:00,131.08,131.39,130.86,131.31,29309.0,125.8464,126.144,125.6352,126.0672,29309.0
2020-06-11 15:35:00,131.25,131.66,131.0,131.51,37282.0,126.0096,126.4032,125.7696,126.2592,37282.0
2020-06-11 15:40:00,131.52,132.09,131.46,131.92,72105.0,126.2688,126.816,126.2112,126.6528,72105.0
2020-06-11 15:45:00,131.88,131.88,131.51,131.62,43584.0,126.6144,126.6144,126.2592,126.3648,43584.0
2020-06-11 15:50:00,131.6,131.68,131.27,131.38,74039.0,126.3456,126.4224,126.0288,126.1344,74039.0
2020-06-11 15:55:00,131.42,131.47,130.9,131.14,131181.0,126.1728,126.2208,125.6736,125.904,131181.0
2020-06-12 09:30:00,134.37,135.0,133.96,134.82,62177.0,129.005,129.6099,128.6114,129.437,62177.0
2020-06-12 09:35:00,134.95,135.4,134.47,135.24,23069.0,129.5619,129.9939,129.101,129.8403,23069.0
2020-06-12 09:40:00,135.33,136.21,135.14,135.69,38253.0,129.9267,130.7715,129.7443,130.2723,38253.0
2020-06-12 09:45:00,135.6,135.84,135.29,135.29,12180.0,130.1859,130.4163,129.8883,129.8883,12180.0
2020-06-12 09:50:00,135.3,135.57,135.14,135.31,11108.0,129.8979,130.1571,129.7443,129.9075,11108.0
2020-06-12 09:55:00,135.31,135.58,135.1,135.58,12290.0,129.9075,130.1667,129.7059,130.1667,12290.0
2020-06-12 10:00:00,135.62,135.87,135.43,135.49,10409.0,130.2051,130.4451,130.0227,130.0803,10409.0
2020-06-12 10:05:00,135.46,135.61,135.27,135.34,9836.0,130.0515,130.1955,129.8691,129.9363,9836.0
2020-06-12 10:10:00,135.35,135.35,134.65,134.71,9135.0,129.9459,129.9459,129.2738,129.3314,9135.0
2020-06-12 10:15:00,134.73,134.73,134.41,134.62,12623.0,129.3506,129.3506,129.0434,129.245,12623.0
2020-06-12 10:20:00,134.61,135.18,134.58,134.95,10686.0,129.2354,129.7827,129.2066,129.5619,10686.0
2020-06-12 10:25:00,134.88,135.09,134.7,134.78,11860.0,129.4946,129.6963,129.3218,129.3986,11860.0
2020-06-12 10:30:00,134.76,134.9,134.65,134.78,13398.0,129.3794,129.5139,129.2738,129.3986,13398.0
2020-06-12 10:35:00,134.67,134.77,134.09,134.09,11422.0,129.293,129.389,128.7362,128.7362,11422.0
2020-06-12 10:40:00,134.11,134.54,134.07,134.36,20088.0,128.7554,129.1682,128.717,128.9954,20088.0
2020-06-12 10:45:00,134.3,134.52,133.98,133.99,6935.0,128.9378,129.149,128.6306,128.6402,6935.0
2020-06-12 10:50:00,134.03,134.13,133.57,133.71,6843.0,128.6786,128.7746,128.237,128.3714,6843.0
2020-06-12 10:55:00,133.72,133.95,133.27,133.29,15347.0,128.381,128.6018,127.9489,127.9681,15347.0
2020-06-12 11:00:00,133.29,133.57,132.78,132.83,23125.0,127.9681,128.237,127.4785,127.5265,23125.0
2020-06-12 11:05:00,132.78,133.52,132.78,133.52,11299.0,127.4785,128.1889,127.4785,128.1889,11299.0
2020-06-12 11:10:00,133.43,133.48,132.87,132.87,11020.0,128.1025,128.1505,127.5649,127.5649,11020.0
2020-06-12 11:15:00,132.93,133.19,132.56,132.68,8176.0,127.6225,127.8721,127.2673,127.3825,8176.0
2020-06-12 11:20:00,132.59,133.1,132.5,132.61,14958.0,127.2961,127.7857,127.2097,127.3153,14958.0
2020-06-12 11:25:00,132.72,133.39,132.58,133.3,15501.0,127.4209,128.0641,127.2865,127.9777,15501.0
2020-06-12 11:30:00,133.32,133.56,132.99,133.56,7822.0,127.9969,128.2274,127.6801,128.2274,7822.0
2020-06-12 11:35:00,133.59,134.17,133.57,134.0,6771.0,128.2562,128.813,128.237,128.6498,6771.0
2020-06-12 11:40:00,134.03,134.21,133.78,133.78,3297.0,128.6786,128.8514,128.4386,128.4386,3297.0
2020-06-12 11:45:00,133.9,134.39,133.88,133.98,4351.0,128.5538,129.0242,128.5346,128.6306,4351.0
2020-06-12 11:50:00,133.97,134.11,133.66,134.06,6619.0,128.621,128.7554,128.3234,128.7074,6619.0
2020-06-12 11:55:00,134.14,134.58,134.09,134.55,4133.0,128.7842,129.2066,128.7362,129.1778,4133.0
2020-06-12 12:00:00,134.59,134.62,134.42,134.59,4049.0,129.2162,129.245,129.053,129.2162,4049.0
2020-06-12 12:05:00,134.62,134.74,134.44,134.44,6877.0,129.245,129.3602,129.0722,129.0722,6877.0
2020-06-12 12:10:00,134.43,134.43,134.18,134.34,5359.0,129.0626,129.0626,128.8226,128.9762,5359.0
2020-06-12 12:15:00,134.19,134.4,134.12,134.27,7119.0,128.8322,129.0338,128.765,128.909,7119.0
2020-06-12 12:20:00,134.26,134.46,133.8,133.81,10167.0,128.8994,129.0914,128.4578,128.4674,10167.0
2020-06-12 12:25:00,133.71,133.94,133.58,133.66,6237.0,128.3714,128.5922,128.2466,128.3234,6237.0
2020-06-12 12:30:00,133.65,133.65,133.3,133.34,8561.0,128.3138,128.3138,127.9777,128.0161,8561.0
2020-06-12 12:35:00,133.33,133.49,133.17,133.26,7587.0,128.0065,128.1601,127.8529,127.9393,7587.0
2020-06-12 12:40:00,133.25,133.65,133.24,133.33,8406.0,127.9297,128.3138,127.9201,128.0065,8406.0
2020-06-12 12:45:00,133.26,133.26,132.92,133.12,12522.0,127.9393,127.9393,127.6129,127.8049,12522.0
2020-06-12 12:50:00,133.15,133.72,133.15,133.72,8810.0,127.8337,128.381,127.8337,128.381,8810.0
2020-06-12 12:55:00,133.63,133.81,133.51,133.51,4991.0,128.2946,128.4674,128.1793,128.1793,4991.0
2020-06-12 13:00:00,133.52,133.57,132.97,132.97,10543.0,128.1889,128.237,127.6609,127.6609,10543.0
2020-06-12 13:05:00,133.02,133.22,132.97,133.21,7651.0,127.7089,127.9009,127.6609,127.8913,7651.0
2020-06-12 13:10:00,133.19,133.19,132.96,132.99,5596.0,127.8721,127.8721,127.6513,127.6801,5596.0
2020-06-12 13:15:00,132.93,132.95,132.75,132.86,7524.0,127.6225,127.6417,127.4497,127.5553,7524.0
2020-06-12 13:20:00,132.89,133.09,132.56,132.69,8253.0,127.5841,127.7761,127.2673,127.3921,8253.0
2020-06-12 13:25:00,132.64,133.01,132.61,132.66,5416.0,127.3441,127.6993,127.3153,127.3633,5416.0
2020-06-12 13:30:00,132.65,132.7,132.16,132.25,4969.0,127.3537,127.4017,126.8833,126.9697,4969.0
2020-06-12 13:35:00,132.2,132.34,132.0,132.15,8425.0,126.9217,127.0561,126.7296,126.8736,8425.0
2020-06-12 13:40:00,132.11,132.55,132.07,132.15,4755.0,126.8352,127.2577,126.7968,126.8736,4755.0
2020-06-12 13:45:00,132.05,132.18,131.71,131.81,9848.0,126.7776,126.9025,126.4512,126.5472,9848.0
2020-06-12 13:50:00,131.75,131.97,131.57,131.93,4834.0,126.4896,126.7008,126.3168,126.6624,4834.0
2020-06-12 13:55:00,131.88,132.04,131.32,131.46,7960.0,126.6144,126.768,126.0768,126.2112,7960.0
2020-06-12 14:00:00,131.37,132.13,131.31,131.87,6798.0,126.1248,126.8544,126.0672,126.6048,6798.0
2020-06-12 14:05:00,131.83,131.89,131.5,131.75,10008.0,126.5664,126.624,126.2496,126.4896,10008.0
2020-06-12 14:10:00,131.82,132.64,131.82,132.34,8034.0,126.5568,127.3441,126.5568,127.0561,8034.0
2020-06-12 14:15:00,132.3,132.53,132.17,132.3,8232.0,127.0177,127.2385,126.8929,127.0177,8232.0
2020-06-12 14:20:00,132.15,132.26,132.06,132.06,5078.0,126.8736,126.9793,126.7872,126.7872,5078.0
2020-06-12 14:25:00,132.2,132.46,132.14,132.41,5554.0,126.9217,127.1713,126.864,127.1233,5554.0
2020-06-12 14:30:00,132.42,133.06,132.34,132.69,6060.0,127.1329,127.7473,127.0561,127.3921,6060.0
2020-06-12 14:35:00,132.88,132.96,132.48,132.48,10277.0,127.5745,127.6513,127.1905,127.1905,10277.0
2020-06-12 14:40:00,132.5,132.61,132.23,132.36,5795.0,127.2097,127.3153,126.9505,127.0753,5795.0
2020-06-12 14:45:00,132.45,132.77,132.43,132.53,6010.0,127.1617,127.4689,127.1425,127.2385,6010.0
2020-06-12 14:50:00,132.62,132.9,132.48,132.87,8715.0,127.3249,127.5937,127.1905,127.5649,8715.0
2020-06-12 14:55:00,132.91,133.06,132.52,132.98,7884.0,127.6033,127.7473,127.2289,127.6705,7884.0
2020-06-12 15:00:00,133.09,133.45,133.03,133.35,10134.0,127.7761,128.1217,127.7185,128.0257,10134.0
2020-06-12 15:05:00,133.4,133.71,133.29,133.43,9814.0,128.0737,128.3714,127.9681,128.1025,9814.0
2020-06-12 15:10:00,133.45,133.59,133.42,133.54,7162.0,128.1217,128.2562,128.0929,128.2082,7162.0
2020-06-12 15:15:00,133.56,133.57,133.04,133.2,8904.0,128.2274,128.237,127.7281,127.8817,8904.0
2020-06-12 15:20:00,133.26,133.39,132.65,132.66,9540.0,127.9393,128.0641,127.3537,127.3633,9540.0
2020-06-12 15:25:00,132.72,132.85,132.44,132.68,17738.0,127.4209,127.5457,127.1521,127.3825,17738.0
2020-06-12 15:30:00,132.69,132.84,132.39,132.78,11101.0,127.3921,127.5361,127.1041,127.4785,11101.0
2020-06-12 15:35:00,133.0,133.16,132.8,133.08,19548.0,127.6897,127.8433,127.4977,127.7665,19548.0
2020-06-12 15:40:00,133.08,133.51,132.93,133.45,22883.0,127.7665,128.1793,127.6225,128.1217,22883.0
2020-06-12 15:45:00,133.49,134.2,133.49,134.16,31491.0,128.1601,128.8418,128.1601,128.8034,31491.0
2020-06-12 15:50:00,134.18,134.48,133.72,133.9,56060.0,128.8226,129.1106,128.381,128.5538,56060.0
2020-06-12 15:55:00,133.86,134.24,133.8,134.0,80753.0,128.5154,128.8802,128.4578,128.6498,80753.0
2020-06-15 09:30:00,131.81,132.33,130.75,130.87,43308.0,126.5472,127.0465,125.5295,125.6448,43308.0
2020-06-15 09:35:00,130.96,131.26,130.7,131.16,18349.0,125.7312,126.0192,125.4815,125.9232,18349.0
2020-06-15 09:40:00,131.03,131.69,130.97,130.98,4440.0,125.7984,126.432,125.7408,125.7504,4440.0
2020-06-15 09:45:00,130.89,131.02,130.4,130.84,14232.0,125.664,125.7888,125.1935,125.616,14232.0
2020-06-15 09:50:00,131.08,131.49,130.73,131.41,4445.0,125.8464,126.24,125.5103,126.1632,4445.0
2020-06-15 09:55:00,131.47,131.64,131.25,131.58,8599.0,126.2208,126.384,126.0096,126.3264,8599.0
2020-06-15 10:00:00,131.62,131.77,131.24,131.63,13070.0,126.3648,126.5088,126.0,126.3744,13070.0
2020-06-15 10:05:00,131.55,131.96,131.36,131.96,7974.0,126.2976,126.6912,126.1152,126.6912,7974.0
2020-06-15 10:10:00,131.78,131.98,131.59,131.59,6856.0,126.5184,126.7104,126.336,126.336,6856.0
2020-06-15 10:15:00,131.59,131.78,131.36,131.58,9378.0,126.336,126.5184,126.1152,126.3264,9378.0
2020-06-15 10:20:00,131.56,131.67,131.16,131.22,10374.0,126.3072,126.4128,125.9232,125.9808,10374.0
2020-06-15 10:25:00,131.29,131.29,130.98,131.2,12402.0,126.048,126.048,125.7504,125.9616,12402.0
2020-06-15 10:30:00,131.05,131.09,130.87,131.05,9802.0,125.8176,125.856,125.6448,125.8176,9802.0
2020-06-15 10:35:00,130.99,131.27,130.78,130.78,9625.0,125.76,126.0288,125.5583,125.5583,9625.0
2020-06-15 10:40:00,130.66,130.79,130.46,130.78,6596.0,125.4431,125.568,125.2511,125.5583,6596.0
2020-06-15 10:45:00,130.78,131.4,130.78,131.36,3243.0,125.5583,126.1536,125.5583,126.1152,3243.0
2020-06-15 10:50:00,131.14,131.55,131.04,131.42,9339.0,125.904,126.2976,125.808,126.1728,9339.0
2020-06-15 10:55:00,131.37,131.38,130.97,131.06,5948.0,126.1248,126.1344,125.7408,125.8272,5948.0
2020-06-15 11:00:00,130.99,131.64,130.86,131.53,5549.0,125.76,126.384,125.6352,126.2784,5549.0
2020-06-15 11:05:00,131.45,131.58,131.36,131.58,9318.0,126.2016,126.3264,126.1152,126.3264,9318.0
2020-06-15 11:10:00,131.52,131.79,131.4,131.78,6453.0,126.2688,126.528,126.1536,126.5184,6453.0
2020-06-15 11:15:00,131.82,131.82,131.37,131.51,8551.0,126.5568,126.5568,126.1248,126.2592,8551.0
2020-06-15 11:20:00,131.5,132.05,131.5,132.02,8057.0,126.2496,126.7776,126.2496,126.7488,8057.0
2020-06-15 11:25:00,132.09,132.09,131.6,131.81,11495.0,126.816,126.816,126.3456,126.5472,11495.0
2020-06-15 11:30:00,131.9,132.16,131.66,131.8,9165.0,126.6336,126.8833,126.4032,126.5376,9165.0
2020-06-15 11:35:00,131.87,132.15,131.77,131.99,8892.0,126.6048,126.8736,126.5088,126.72,8892.0
2020-06-15 11:40:00,132.09,132.23,131.63,131.67,7353.0,126.816,126.9505,126.3744,126.4128,7353.0
2020-06-15 11:45:00,131.75,131.83,131.39,131.81,10828.0,126.4896,126.5664,126.144,126.5472,10828.0
2020-06-15 11:50:00,131.79,132.16,131.72,131.72,7420.0,126.528,126.8833,126.4608,126.4608,7420.0
2020-06-15 11:55:00,131.71,131.97,131.7,131.86,3835.0,126.4512,126.7008,126.4416,126.5952,3835.0
2020-06-15 12:00:00,131.8,132.43,131.76,132.29,6882.0,126.5376,127.1425,126.4992,127.0081,6882.0
2020-06-15 12:05:00,132.19,132.36,132.13,132.23,5665.0,126.9121,127.0753,126.8544,126.9505,5665.0
2020-06-15 12:10:00,132.31,132.38,132.08,132.08,3996.0,127.0273,127.0945,126.8064,126.8064,3996.0
2020-06-15 12:15:00,132.1,132.24,131.87,132.19,8463.0,126.8256,126.9601,126.6048,126.9121,8463.0
2020-06-15 12:20:00,132.19,132.32,132.17,132.23,5828.0,126.9121,127.0369,126.8929,126.9505,5828.0
2020-06-15 12:25:00,132.23,132.58,132.17,132.26,13875.0,126.9505,127.2865,126.8929,126.9793,13875.0
2020-06-15 12:30:00,132.23,132.27,131.9,131.97,6865.0,126.9505,126.9889,126.6336,126.7008,6865.0
2020-06-15 12:35:00,132.0,132.32,132.0,132.3,10265.0,126.7296,127.0369,126.7296,127.0177,10265.0
2020-06-15 12:40:00,132.28,132.37,132.15,132.19,2934.0,126.9985,127.0849,126.8736,126.9121,2934.0
2020-06-15 12:45:00,132.25,132.48,132.07,132.36,6080.0,126.9697,127.1905,126.7968,127.0753,6080.0
2020-06-15 12:50:00,132.32,132.49,132.17,132.37,7610.0,127.0369,127.2001,126.8929,127.0849,7610.0
2020-06-15 12:55:00,132.34,132.37,132.18,132.27,8114.0,127.0561,127.0849,126.9025,126.9889,8114.0
2020-06-15 13:00:00,132.31,132.43,132.2,132.22,13682.0,127.0273,127.1425,126.9217,126.9409,13682.0
2020-06-15 13:05:00,132.27,132.49,132.16,132.49,9584.0,126.9889,127.2001,126.8833,127.2001,9584.0
2020-06-15 13:10:00,132.46,132.63,132.43,132.57,11692.0,127.1713,127.3345,127.1425,127.2769,11692.0
2020-06-15 13:15:00,132.58,132.71,132.52,132.55,4450.0,127.2865,127.4113,127.2289,127.2577,4450.0
2020-06-15 13:20:00,132.53,132.69,132.42,132.42,5290.0,127.2385,127.3921,127.1329,127.1329,5290.0
2020-06-15 13:25:00,132.46,132.8,132.34,132.57,8099.0,127.1713,127.4977,127.0561,127.2769,8099.0
2020-06-15 13:30:00,132.52,132.66,132.24,132.4,8166.0,127.2289,127.3633,126.9601,127.1137,8166.0
2020-06-15 13:35:00,132.43,132.63,132.43,132.57,6562.0,127.1425,127.3345,127.1425,127.2769,6562.0
2020-06-15 13:40:00,132.61,132.61,132.22,132.3,4676.0,127.3153,127.3153,126.9409,127.0177,4676.0
2020-06-15 13:45:00,132.25,132.35,132.11,132.11,13111.0,126.9697,127.0657,126.8352,126.8352,13111.0
2020-06-15 13:50:00,132.16,132.31,132.07,132.25,10029.0,126.8833,127.0273,126.7968,126.9697,10029.0
2020-06-15 13:55:00,132.17,132.23,132.03,132.05,7399.0,126.8929,126.9505,126.7584,126.7776,7399.0
2020-06-15 14:00:00,132.06,133.16,132.06,133.06,43866.0,126.7872,127.8433,126.7872,127.7473,43866.0
2020-06-15 14:05:00,133.0,133.15,132.82,132.9,18807.0,127.6897,127.8337,127.5169,127.5937,18807.0
2020-06-15 14:10:00,132.85,133.21,132.59,133.13,20516.0,127.5457,127.8913,127.2961,127.8145,20516.0
2020-06-15 14:15:00,133.31,133.66,133.31,133.46,9158.0,127.9873,128.3234,127.9873,128.1313,9158.0
2020-06-15 14:20:00,133.47,133.55,133.16,133.35,10799.0,128.1409,128.2178,127.8433,128.0257,10799.0
2020-06-15 14:25:00,133.39,133.4,133.17,133.31,7329.0,128.0641,128.0737,127.8529,127.9873,7329.0
2020-06-15 14:30:00,133.33,133.55,132.62,132.69,11889.0,128.0065,128.2178,127.3249,127.3921,11889.0
2020-06-15 14:35:00,132.75,132.99,132.68,132.71,5395.0,127.4497,127.6801,127.3825,127.4113,5395.0
2020-06-15 14:40:00,132.6,132.9,132.57,132.57,8297.0,127.3057,127.5937,127.2769,127.2769,8297.0
2020-06-15 14:45:00,132.64,132.82,132.51,132.62,9632.0,127.3441,127.5169,127.2193,127.3249,9632.0
2020-06-15 14:50:00,132.62,132.72,132.35,132.48,14181.0,127.3249,127.4209,127.0657,127.1905,14181.0
2020-06-15 14:55:00,132.48,132.69,132.47,132.47,6038.0,127.1905,127.3921,127.1809,127.1809,6038.0
2020-06-15 15:00:00,132.5,133.01,132.48,132.87,12320.0,127.2097,127.6993,127.1905,127.5649,12320.0
2020-06-15 15:05:00,132.87,132.87,132.54,132.54,8729.0,127.5649,127.5649,127.2481,127.2481,8729.0
2020-06-15 15:10:00,132.58,132.75,132.53,132.69,11005.0,127.2865,127.4497,127.2385,127.3921,11005.0
2020-06-15 15:15:00,132.65,132.98,132.65,132.93,13023.0,127.3537,127.6705,127.3537,127.6225,13023.0
2020-06-15 15:20:00,132.89,133.06,132.68,132.92,15380.0,127.5841,127.7473,127.3825,127.6129,15380.0
2020-06-15 15:25:00,133.01,133.05,132.76,132.91,21563.0,127.6993,127.7377,127.4593,127.6033,21563.0
2020-06-15 15:30:00,132.9,133.0,132.72,132.78,40242.0,127.5937,127.6897,127.4209,127.4785,40242.0
2020-06-15 15:35:00,132.8,132.97,132.68,132.87,24011.0,127.4977,127.6609,127.3825,127.5649,24011.0
2020-06-15 15:40:00,132.87,133.19,132.63,133.17,31362.0,127.5649,127.8721,127.3345,127.8529,31362.0
2020-06-15 15:45:00,133.16,133.31,132.95,133.02,48384.0,127.8433,127.9873,127.6417,127.7089,48384.0
2020-06-15 15:50:00,132.98,133.29,132.77,133.18,33295.0,127.6705,127.9681,127.4689,127.8625,33295.0
2020-06-15 15:55:00,133.15,133.42,133.03,133.3,90091.0,127.8337,128.0929,127.7185,127.9777,90091.0
2020-06-16 09:30:00,136.89,137.7,136.25,137.23,42775.0,131.4244,132.2021,130.8099,131.7508,42775.0
2020-06-16 09:35:00,137.09,137.57,136.6,137.1,10181.0,131.6164,132.0772,131.146,131.626,10181.0
2020-06-16 09:40:00,136.92,137.2,136.69,137.08,8228.0,131.4532,131.722,131.2324,131.6068,8228.0
2020-06-16 09:45:00,137.16,137.43,136.96,136.97,8549.0,131.6836,131.9428,131.4916,131.5012,8549.0
2020-06-16 09:50:00,136.93,137.24,136.17,136.31,28000.0,131.4628,131.7604,130.7331,130.8676,28000.0
2020-06-16 09:55:00,136.24,136.32,135.78,135.8,31363.0,130.8003,130.8772,130.3587,130.3779,31363.0
2020-06-16 10:00:00,135.86,136.27,135.69,135.76,26345.0,130.4355,130.8292,130.2723,130.3395,26345.0
2020-06-16 10:05:00,135.67,136.38,135.6,136.14,13308.0,130.2531,130.9348,130.1859,130.7043,13308.0
2020-06-16 10:10:00,136.08,136.2,136.0,136.1,17367.0,130.6467,130.7619,130.5699,130.6659,17367.0
2020-06-16 10:15:00,136.12,136.35,136.01,136.14,39293.0,130.6851,130.906,130.5795,130.7043,39293.0
2020-06-16 10:20:00,136.18,136.8,136.0,136.8,11903.0,130.7427,131.338,130.5699,131.338,11903.0
2020-06-16 10:25:00,136.8,137.27,136.7,137.15,11341.0,131.338,131.7892,131.242,131.674,11341.0
2020-06-16 10:30:00,137.2,137.6,137.19,137.35,19210.0,131.722,132.106,131.7124,131.866,19210.0
2020-06-16 10:35:00,137.28,137.28,136.59,136.97,6765.0,131.7988,131.7988,131.1364,131.5012,6765.0
2020-06-16 10:40:00,136.97,137.28,136.79,137.24,8068.0,131.5012,131.7988,131.3284,131.7604,8068.0
2020-06-16 10:45:00,137.18,137.51,136.99,137.44,10444.0,131.7028,132.0196,131.5204,131.9524,10444.0
2020-06-16 10:50:00,137.4,137.5,136.63,136.84,14196.0,131.914,132.01,131.1748,131.3764,14196.0
2020-06-16 10:55:00,136.81,136.87,134.86,135.29,29985.0,131.3476,131.4052,129.4754,129.8883,29985.0
2020-06-16 11:00:00,135.31,135.51,134.71,135.47,38981.0,129.9075,130.0995,129.3314,130.0611,38981.0
2020-06-16 11:05:00,135.55,136.14,135.51,135.97,29954.0,130.1379,130.7043,130.0995,130.5411,29954.0
2020-06-16 11:10:00,135.96,136.0,135.36,135.83,29545.0,130.5315,130.5699,129.9555,130.4067,29545.0
2020-06-16 11:15:00,135.73,136.22,135.73,136.17,51438.0,130.3107,130.7811,130.3107,130.7331,51438.0
2020-06-16 11:20:00,136.1,136.44,135.97,136.31,12356.0,130.6659,130.9924,130.5411,130.8676,12356.0
2020-06-16 11:25:00,136.36,136.51,136.24,136.27,5328.0,130.9156,131.0596,130.8003,130.8292,5328.0
2020-06-16 11:30:00,136.32,136.65,136.05,136.45,8676.0,130.8772,131.194,130.6179,131.002,8676.0
2020-06-16 11:35:00,136.47,136.64,136.08,136.37,15318.0,131.0212,131.1844,130.6467,130.9252,15318.0
2020-06-16 11:40:00,136.35,136.78,136.3,136.73,7255.0,130.906,131.3188,130.858,131.2708,7255.0
2020-06-16 11:45:00,136.88,137.26,136.86,137.01,9518.0,131.4148,131.7796,131.3956,131.5396,9518.0
2020-06-16 11:50:00,137.1,137.14,136.76,136.8,6675.0,131.626,131.6644,131.2996,131.338,6675.0
2020-06-16 11:55:00,136.66,136.71,136.46,136.64,6957.0,131.2036,131.2516,131.0116,131.1844,6957.0
2020-06-16 12:00:00,136.83,136.83,136.19,136.29,11320.0,131.3668,131.3668,130.7523,130.8484,11320.0
2020-06-16 12:05:00,136.29,136.29,135.9,136.06,4701.0,130.8484,130.8484,130.4739,130.6275,4701.0
2020-06-16 12:10:00,136.14,136.26,135.94,136.06,10703.0,130.7043,130.8195,130.5123,130.6275,10703.0
2020-06-16 12:15:00,136.12,136.2,135.81,136.01,7911.0,130.6851,130.7619,130.3875,130.5795,7911.0
2020-06-16 12:20:00,136.1,136.36,136.01,136.08,31247.0,130.6659,130.9156,130.5795,130.6467,31247.0
2020-06-16 12:25:00,136.04,136.44,136.04,136.2,23271.0,130.6083,130.9924,130.6083,130.7619,23271.0
2020-06-16 12:30:00,136.17,136.81,136.17,136.8,5606.0,130.7331,131.3476,130.7331,131.338,5606.0
2020-06-16 12:35:00,136.76,137.19,136.76,136.98,9761.0,131.2996,131.7124,131.2996,131.5108,9761.0
2020-06-16 12:40:00,137.01,137.11,136.97,137.05,6485.0,131.5396,131.6356,131.5012,131.578,6485.0
2020-06-16 12:45:00,137.09,137.15,136.94,136.94,7117.0,131.6164,131.674,131.4724,131.4724,7117.0
2020-06-16 12:50:00,136.94,137.14,136.92,137.0,11354.0,131.4724,131.6644,131.4532,131.53,11354.0
2020-06-16 12:55:00,136.95,136.98,136.82,136.9,7086.0,131.482,131.5108,131.3572,131.434,7086.0
2020-06-16 13:00:00,136.93,137.09,136.79,136.79,8165.0,131.4628,131.6164,131.3284,131.3284,8165.0
2020-06-16 13:05:00,136.79,136.85,136.58,136.66,8698.0,131.3284,131.386,131.1268,131.2036,8698.0
2020-06-16 13:10:00,136.62,136.84,136.62,136.8,7337.0,131.1652,131.3764,131.1652,131.338,7337.0
2020-06-16 13:15:00,136.86,137.05,136.78,137.05,7203.0,131.3956,131.578,131.3188,131.578,7203.0
2020-06-16 13:20:00,137.08,137.31,137.02,137.31,8026.0,131.6068,131.8276,131.5492,131.8276,8026.0
2020-06-16 13:25:00,137.25,137.26,136.95,136.95,14634.0,131.77,131.7796,131.482,131.482,14634.0
2020-06-16 13:30:00,136.95,137.02,136.49,136.59,10922.0,131.482,131.5492,131.0404,131.1364,10922.0
2020-06-16 13:35:00,136.54,136.54,136.4,136.47,8637.0,131.0884,131.0884,130.954,131.0212,8637.0
2020-06-16 13:40:00,136.53,136.76,136.53,136.63,9287.0,131.0788,131.2996,131.0788,131.1748,9287.0
2020-06-16 13:45:00,136.63,136.65,136.48,136.52,4862.0,131.1748,131.194,131.0308,131.0692,4862.0
2020-06-16 13:50:00,136.57,136.64,136.17,136.27,8022.0,131.1172,131.1844,130.7331,130.8292,8022.0
2020-06-16 13:55:00,136.23,136.49,136.16,136.4,4076.0,130.7907,131.0404,130.7235,130.954,4076.0
2020-06-16 14:00:00,136.41,136.72,136.4,136.71,7551.0,130.9636,131.2612,130.954,131.2516,7551.0
2020-06-16 14:05:00,136.73,136.79,136.57,136.68,11809.0,131.2708,131.3284,131.1172,131.2228,11809.0
2020-06-16 14:10:00,136.74,136.98,136.62,136.84,8451.0,131.2804,131.5108,131.1652,131.3764,8451.0
2020-06-16 14:15:00,136.83,137.01,136.65,136.7,11711.0,131.3668,131.5396,131.194,131.242,11711.0
2020-06-16 14:20:00,136.69,136.76,136.17,136.54,18595.0,131.2324,131.2996,130.7331,131.0884,18595.0
2020-06-16 14:25:00,136.52,136.55,136.28,136.42,6541.0,131.0692,131.098,130.8388,130.9732,6541.0
2020-06-16 14:30:00,136.47,136.71,136.47,136.55,10636.0,131.0212,131.2516,131.0212,131.098,10636.0
2020-06-16 14:35:00,136.51,136.66,136.48,136.53,5899.0,131.0596,131.2036,131.0308,131.0788,5899.0
2020-06-16 14:40:00,136.48,136.54,136.31,136.34,8086.0,131.0308,131.0884,130.8676,130.8964,8086.0
2020-06-16 14:45:00,136.35,136.46,136.16,136.37,6467.0,130.906,131.0116,130.7235,130.9252,6467.0
2020-06-16 14:50:00,136.41,136.47,136.3,136.37,8288.0,130.9636,131.0212,130.858,130.9252,8288.0
2020-06-16 14:55:00,136.43,136.5,136.28,136.44,7167.0,130.9828,131.05,130.8388,130.9924,7167.0
2020-06-16 15:00:00,136.44,136.52,136.14,136.29,9886.0,130.9924,131.0692,130.7043,130.8484,9886.0
2020-06-16 15:05:00,136.3,136.34,135.79,135.85,18297.0,130.858,130.8964,130.3683,130.4259,18297.0
2020-06-16 15:10:00,135.81,136.16,135.79,136.12,12991.0,130.3875,130.7235,130.3683,130.6851,12991.0
2020-06-16 15:15:00,136.12,136.13,135.58,135.61,12424.0,130.6851,130.6947,130.1667,130.1955,12424.0
2020-06-16 15:20:00,135.66,136.15,135.66,136.13,13243.0,130.2435,130.7139,130.2435,130.6947,13243.0
2020-06-16 15:25:00,136.07,136.34,136.07,136.26,8749.0,130.6371,130.8964,130.6371,130.8195,8749.0
2020-06-16 15:30:00,136.3,136.74,136.17,136.67,17346.0,130.858,131.2804,130.7331,131.2132,17346.0
2020-06-16 15:35:00,136.69,136.72,136.23,136.24,16826.0,131.2324,131.2612,130.7907,130.8003,16826.0
2020-06-16 15:40:00,136.24,136.36,135.99,136.04,40115.0,130.8003,130.9156,130.5603,130.6083,40115.0
2020-06-16 15:45:00,136.05,136.23,135.81,136.04,25026.0,130.6179,130.7907,130.3875,130.6083,25026.0
2020-06-16 15:50:00,136.04,136.28,135.63,135.63,63064.0,130.6083,130.8388,130.2147,130.2147,63064.0
2020-06-16 15:55:00,135.59,136.35,135.57,136.35,102503.0,130.1763,130.906,130.1571,130.906,102503.0
2020-06-17 09:30:00,136.77,137.0,136.26,136.82,29399.0,131.3092,131.53,130.8195,131.3572,29399.0
2020-06-17 09:35:00,136.67,136.82,136.11,136.4,7240.0,131.2132,131.3572,130.6755,130.954,7240.0
2020-06-17 09:40:00,136.39,136.97,136.23,136.78,8179.0,130.9444,131.5012,130.7907,131.3188,8179.0
2020-06-17 09:45:00,136.72,137.19,136.72,137.05,11081.0,131.2612,131.7124,131.2612,131.578,11081.0
2020-06-17 09:50:00,137.1,137.22,136.84,136.97,5958.0,131.626,131.7412,131.3764,131.5012,5958.0
2020-06-17 09:55:00,136.92,136.96,136.49,136.96,14939.0,131.4532,131.4916,131.0404,131.4916,14939.0
2020-06-17 10:00:00,136.88,137.29,136.78,137.01,5361.0,131.4148,131.8084,131.3188,131.5396,5361.0
2020-06-17 10:05:00,136.96,137.33,136.96,137.25,3888.0,131.4916,131.8468,131.4916,131.77,3888.0
2020-06-17 10:10:00,137.2,137.38,137.12,137.21,4888.0,131.722,131.8948,131.6452,131.7316,4888.0
2020-06-17 10:15:00,137.21,137.47,136.75,136.9,8620.0,131.7316,131.9812,131.29,131.434,8620.0
2020-06-17 10:20:00,136.89,136.93,136.8,136.8,2907.0,131.4244,131.4628,131.338,131.338,2907.0
2020-06-17 10:25:00,136.78,136.82,136.4,136.59,7153.0,131.3188,131.3572,130.954,131.1364,7153.0
2020-06-17 10:30:00,136.48,136.87,136.34,136.71,9811.0,131.0308,131.4052,130.8964,131.2516,9811.0
2020-06-17 10:35:00,136.71,136.88,136.5,136.86,8393.0,131.2516,131.4148,131.05,131.3956,8393.0
2020-06-17 10:40:00,136.78,137.13,136.72,136.94,6644.0,131.3188,131.6548,131.2612,131.4724,6644.0
2020-06-17 10:45:00,136.84,137.05,136.83,136.97,4213.0,131.3764,131.578,131.3668,131.5012,4213.0
2020-06-17 10:50:00,136.97,137.17,136.86,137.07,5233.0,131.5012,131.6932,131.3956,131.5972,5233.0
2020-06-17 10:55:00,137.11,137.29,137.1,137.17,4529.0,131.6356,131.8084,131.626,131.6932,4529.0
2020-06-17 11:00:00,137.29,137.32,137.09,137.14,4236.0,131.8084,131.8372,131.6164,131.6644,4236.0
2020-06-17 11:05:00,137.17,137.3,137.07,137.15,5037.0,131.6932,131.818,131.5972,131.674,5037.0
2020-06-17 11:10:00,137.13,137.3,136.96,136.97,4644.0,131.6548,131.818,131.4916,131.5012,4644.0
2020-06-17 11:15:00,136.85,137.25,136.84,137.0,9306.0,131.386,131.77,131.3764,131.53,9306.0
2020-06-17 11:20:00,137.0,137.03,136.86,136.92,5207.0,131.53,131.5588,131.3956,131.4532,5207.0
2020-06-17 11:25:00,136.93,137.05,136.88,136.97,5727.0,131.4628,131.578,131.4148,131.5012,5727.0
2020-06-17 11:30:00,136.96,136.97,136.83,136.9,4616.0,131.4916,131.5012,131.3668,131.434,4616.0
2020-06-17 11:35:00,136.94,137.05,136.85,136.9,3906.0,131.4724,131.578,131.386,131.434,3906.0
2020-06-17 11:40:00,136.87,137.01,136.86,136.93,5171.0,131.4052,131.5396,131.3956,131.4628,5171.0
2020-06-17 11:45:00,136.94,136.96,136.67,136.74,9534.0,131.4724,131.4916,131.2132,131.2804,9534.0
2020-06-17 11:50:00,136.7,136.78,136.65,136.7,4291.0,131.242,131.3188,131.194,131.242,4291.0
2020-06-17 11:55:00,136.76,136.98,136.76,136.98,2837.0,131.2996,131.5108,131.2996,131.5108,2837.0
2020-06-17 12:00:00,136.93,136.97,136.87,136.94,2587.0,131.4628,131.5012,131.4052,131.4724,2587.0
2020-06-17 12:05:00,136.96,137.0,136.88,136.88,2163.0,131.4916,131.53,131.4148,131.4148,2163.0
2020-06-17 12:10:00,136.95,136.98,136.82,136.84,7575.0,131.482,131.5108,131.3572,131.3764,7575.0
2020-06-17 12:15:00,136.85,136.97,136.76,136.82,4068.0,131.386,131.5012,131.2996,131.3572,4068.0
2020-06-17 12:20:00,136.82,137.09,136.76,137.09,8217.0,131.3572,131.6164,131.2996,131.6164,8217.0
2020-06-17 12:25:00,137.07,137.07,136.91,137.07,4394.0,131.5972,131.5972,131.4436,131.5972,4394.0
2020-06-17 12:30:00,137.13,137.21,137.1,137.17,4241.0,131.6548,131.7316,131.626,131.6932,4241.0
2020-06-17 12:35:00,137.12,137.15,137.03,137.06,2354.0,131.6452,131.674,131.5588,131.5876,2354.0
2020-06-17 12:40:00,137.05,137.17,137.02,137.11,3604.0,131.578,131.6932,131.5492,131.6356,3604.0
2020-06-17 12:45:00,137.1,137.12,136.96,137.08,3089.0,131.626,131.6452,131.4916,131.6068,3089.0
2020-06-17 12:50:00,137.08,137.11,136.96,136.96,16700.0,131.6068,131.6356,131.4916,131.4916,16700.0
2020-06-17 12:55:00,136.93,136.99,136.87,136.88,4634.0,131.4628,131.5204,131.4052,131.4148,4634.0
2020-06-17 13:00:00,136.91,137.26,136.9,137.17,5209.0,131.4436,131.7796,131.434,131.6932,5209.0
2020-06-17 13:05:00,137.22,137.26,137.18,137.23,2200.0,131.7412,131.7796,131.7028,131.7508,2200.0
2020-06-17 13:10:00,137.15,137.27,137.13,137.25,2800.0,131.674,131.7892,131.6548,131.77,2800.0
2020-06-17 13:15:00,137.29,137.29,137.2,137.21,2661.0,131.8084,131.8084,131.722,131.7316,2661.0
2020-06-17 13:20:00,137.26,137.3,137.14,137.15,4148.0,131.7796,131.818,131.6644,131.674,4148.0
2020-06-17 13:25:00,137.19,137.29,137.14,137.21,3735.0,131.7124,131.8084,131.6644,131.7316,3735.0
2020-06-17 13:30:00,137.21,137.44,137.21,137.44,4716.0,131.7316,131.9524,131.7316,131.9524,4716.0
2020-06-17 13:35:00,137.41,137.55,137.32,137.37,11143.0,131.9236,132.058,131.8372,131.8852,11143.0
2020-06-17 13:40:00,137.34,137.5,137.23,137.5,6397.0,131.8564,132.01,131.7508,132.01,6397.0
2020-06-17 13:45:00,137.47,137.49,137.37,137.43,5854.0,131.9812,132.0004,131.8852,131.9428,5854.0
2020-06-17 13:50:00,137.47,137.48,137.25,137.46,5208.0,131.9812,131.9908,131.77,131.9716,5208.0
2020-06-17 13:55:00,137.46,137.48,137.21,137.24,4674.0,131.9716,131.9908,131.7316,131.7604,4674.0
2020-06-17 14:00:00,137.27,137.28,137.16,137.21,5819.0,131.7892,131.7988,131.6836,131.7316,5819.0
2020-06-17 14:05:00,137.22,137.37,137.22,137.34,3378.0,131.7412,131.8852,131.7412,131.8564,3378.0
2020-06-17 14:10:00,137.33,137.46,137.23,137.3,3259.0,131.8468,131.9716,131.7508,131.818,3259.0
2020-06-17 14:15:00,137.29,137.29,137.1,137.13,2757.0,131.8084,131.8084,131.626,131.6548,2757.0
2020-06-17 14:20:00,137.15,137.17,137.1,137.15,4601.0,131.674,131.6932,131.626,131.674,4601.0
2020-06-17 14:25:00,137.08,137.17,136.98,137.16,6960.0,131.6068,131.6932,131.5108,131.6836,6960.0
2020-06-17 14:30:00,137.19,137.19,137.0,137.06,5198.0,131.7124,131.7124,131.53,131.5876,5198.0
2020-06-17 14:35:00,137.06,137.08,136.92,137.03,4654.0,131.5876,131.6068,131.4532,131.5588,4654.0
2020-06-17 14:40:00,137.06,137.26,137.06,137.09,4230.0,131.5876,131.7796,131.5876,131.6164,4230.0
2020-06-17 14:45:00,137.14,137.15,136.9,136.96,5897.0,131.6644,131.674,131.434,131.4916,5897.0
2020-06-17 14:50:00,136.99,137.08,136.93,136.98,6973.0,131.5204,131.6068,131.4628,131.5108,6973.0
2020-06-17 14:55:00,136.97,137.09,136.83,136.91,13954.0,131.5012,131.6164,131.3668,131.4436,13954.0
2020-06-17 15:00:00,136.9,137.02,136.8,136.95,19501.0,131.434,131.5492,131.338,131.482,19501.0
2020-06-17 15:05:00,136.93,137.11,136.93,137.0,11048.0,131.4628,131.6356,131.4628,131.53,11048.0
2020-06-17 15:10:00,136.97,137.02,136.91,136.99,8926.0,131.5012,131.5492,131.4436,131.5204,8926.0
2020-06-17 15:15:00,137.0,137.08,136.86,136.97,12769.0,131.53,131.6068,131.3956,131.5012,12769.0
2020-06-17 15:20:00,136.96,137.05,136.73,136.78,9929.0,131.4916,131.578,131.2708,131.3188,9929.0
2020-06-17 15:25:00,136.75,136.84,136.62,136.79,19192.0,131.29,131.3764,131.1652,131.3284,19192.0
2020-06-17 15:30:00,136.79,137.03,136.75,136.97,18285.0,131.3284,131.5588,131.29,131.5012,18285.0
2020-06-17 15:35:00,136.95,137.07,136.83,136.89,16342.0,131.482,131.5972,131.3668,131.4244,16342.0
2020-06-17 15:40:00,136.87,136.91,136.42,136.52,26336.0,131.4052,131.4436,130.9732,131.0692,26336.0
2020-06-17 15:45:00,136.53,136.66,136.36,136.47,28700.0,131.0788,131.2036,130.9156,131.0212,28700.0
2020-06-17 15:50:00,136.44,136.86,136.35,136.71,32572.0,130.9924,131.3956,130.906,131.2516,32572.0
2020-06-17 15:55:00,136.71,136.96,136.65,136.8,51666.0,131.2516,131.4916,131.194,131.338,51666.0
2020-06-18 09:30:00,135.8,136.88,135.54,136.22,23580.0,130.3779,131.4148,130.1283,130.7811,23580.0
2020-06-18 09:35:00,136.4,136.8,136.14,136.56,10234.0,130.954,131.338,130.7043,131.1076,10234.0
2020-06-18 09:40:00,136.84,136.94,136.63,136.69,5544.0,131.3764,131.4724,131.1748,131.2324,5544.0
2020-06-18 09:45:00,136.68,137.12,136.53,136.87,7940.0,131.2228,131.6452,131.0788,131.4052,7940.0
2020-06-18 09:50:00,136.85,136.99,136.62,136.83,6353.0,131.386,131.5204,131.1652,131.3668,6353.0
2020-06-18 09:55:00,136.75,136.98,136.61,136.72,9164.0,131.29,131.5108,131.1556,131.2612,9164.0
2020-06-18 10:00:00,136.74,136.91,136.63,136.74,20122.0,131.2804,131.4436,131.1748,131.2804,20122.0
2020-06-18 10:05:00,136.77,136.9,136.37,136.44,3383.0,131.3092,131.434,130.9252,130.9924,3383.0
2020-06-18 10:10:00,136.48,136.6,136.47,136.58,6210.0,131.0308,131.146,131.0212,131.1268,6210.0
2020-06-18 10:15:00,136.62,136.63,136.42,136.62,5691.0,131.1652,131.1748,130.9732,131.1652,5691.0
2020-06-18 10:20:00,136.54,136.77,136.42,136.42,5456.0,131.0884,131.3092,130.9732,130.9732,5456.0
2020-06-18 10:25:00,136.4,136.59,136.27,136.36,16926.0,130.954,131.1364,130.8292,130.9156,16926.0
2020-06-18 10:30:00,136.4,136.58,136.21,136.52,6959.0,130.954,131.1268,130.7715,131.0692,6959.0
2020-06-18 10:35:00,136.46,137.16,136.45,137.12,7565.0,131.0116,131.6836,131.002,131.6452,7565.0
2020-06-18 10:40:00,137.06,137.06,136.81,136.82,4429.0,131.5876,131.5876,131.3476,131.3572,4429.0
2020-06-18 10:45:00,136.79,136.95,136.62,136.84,3110.0,131.3284,131.482,131.1652,131.3764,3110.0
2020-06-18 10:50:00,136.84,136.93,136.44,136.44,4340.0,131.3764,131.4628,130.9924,130.9924,4340.0
2020-06-18 10:55:00,136.45,137.01,136.44,136.94,2987.0,131.002,131.5396,130.9924,131.4724,2987.0
2020-06-18 11:00:00,136.94,137.01,136.77,136.83,5487.0,131.4724,131.5396,131.3092,131.3668,5487.0
2020-06-18 11:05:00,136.81,136.96,136.77,136.93,6852.0,131.3476,131.4916,131.3092,131.4628,6852.0
2020-06-18 11:10:00,136.92,136.92,136.7,136.86,6451.0,131.4532,131.4532,131.242,131.3956,6451.0
2020-06-18 11:15:00,136.9,137.04,136.9,136.94,6403.0,131.434,131.5684,131.434,131.4724,6403.0
2020-06-18 11:20:00,136.91,136.91,136.59,136.72,3855.0,131.4436,131.4436,131.1364,131.2612,3855.0
2020-06-18 11:25:00,136.67,136.89,136.67,136.76,2024.0,131.2132,131.4244,131.2132,131.2996,2024.0
2020-06-18 11:30:00,136.73,136.91,136.62,136.63,4106.0,131.2708,131.4436,131.1652,131.1748,4106.0
2020-06-18 11:35:00,136.61,136.68,136.59,136.68,1661.0,131.1556,131.2228,131.1364,131.2228,1661.0
2020-06-18 11:40:00,136.66,136.71,136.51,136.59,4202.0,131.2036,131.2516,131.0596,131.1364,4202.0
2020-06-18 11:45:00,136.71,136.86,136.66,136.86,2873.0,131.2516,131.3956,131.2036,131.3956,2873.0
2020-06-18 11:50:00,136.84,136.84,136.55,136.6,5319.0,131.3764,131.3764,131.098,131.146,5319.0
2020-06-18 11:55:00,136.62,136.69,136.57,136.63,3585.0,131.1652,131.2324,131.1172,131.1748,3585.0
2020-06-18 12:00:00,136.6,136.77,136.59,136.64,2155.0,131.146,131.3092,131.1364,131.1844,2155.0
2020-06-18 12:05:00,136.62,136.85,136.62,136.78,4330.0,131.1652,131.386,131.1652,131.3188,4330.0
2020-06-18 12:10:00,136.77,136.77,136.64,136.67,3388.0,131.3092,131.3092,131.1844,131.2132,3388.0
2020-06-18 12:15:00,136.68,136.91,136.67,136.91,5534.0,131.2228,131.4436,131.2132,131.4436,5534.0
2020-06-18 12:20:00,136.88,137.06,136.85,137.03,4346.0,131.4148,131.5876,131.386,131.5588,4346.0
2020-06-18 12:25:00,136.99,137.36,136.97,137.09,7006.0,131.5204,131.8756,131.5012,131.6164,7006.0
2020-06-18 12:30:00,137.07,137.14,136.99,137.13,3635.0,131.5972,131.6644,131.5204,131.6548,3635.0
2020-06-18 12:35:00,137.09,137.21,136.99,137.07,3548.0,131.6164,131.7316,131.5204,131.5972,3548.0
2020-06-18 12:40:00,137.0,137.07,136.78,136.91,3157.0,131.53,131.5972,131.3188,131.4436,3157.0
2020-06-18 12:45:00,136.89,136.93,136.77,136.93,5223.0,131.4244,131.4628,131.3092,131.4628,5223.0
2020-06-18 12:50:00,136.93,137.23,136.88,137.23,4869.0,131.4628,131.7508,131.4148,131.7508,4869.0
2020-06-18 12:55:00,137.21,137.21,137.0,137.01,4290.0,131.7316,131.7316,131.53,131.5396,4290.0
2020-06-18 13:00:00,137.04,137.4,136.99,137.14,6059.0,131.5684,131.914,131.5204,131.6644,6059.0
2020-06-18 13:05:00,137.1,137.21,137.07,137.21,3524.0,131.626,131.7316,131.5972,131.7316,3524.0
2020-06-18 13:10:00,137.26,137.4,137.25,137.3,4780.0,131.7796,131.914,131.77,131.818,4780.0
2020-06-18 13:15:00,137.31,137.33,137.18,137.28,3209.0,131.8276,131.8468,131.7028,131.7988,3209.0
2020-06-18 13:20:00,137.25,137.3,137.15,137.26,6618.0,131.77,131.818,131.674,131.7796,6618.0
2020-06-18 13:25:00,137.24,137.28,137.09,137.15,7419.0,131.7604,131.7988,131.6164,131.674,7419.0
2020-06-18 13:30:00,137.15,137.26,137.15,137.22,2256.0,131.674,131.7796,131.674,131.7412,2256.0
2020-06-18 13:35:00,137.24,137.31,137.22,137.31,2109.0,131.7604,131.8276,131.7412,131.8276,2109.0
2020-06-18 13:40:00,137.33,137.39,137.29,137.33,5810.0,131.8468,131.9044,131.8084,131.8468,5810.0
2020-06-18 13:45:00,137.35,137.43,137.31,137.31,3879.0,131.866,131.9428,131.8276,131.8276,3879.0
2020-06-18 13:50:00,137.28,137.34,137.22,137.34,3355.0,131.7988,131.8564,131.7412,131.8564,3355.0
2020-06-18 13:55:00,137.36,137.47,137.35,137.47,5907.0,131.8756,131.9812,131.866,131.9812,5907.0
2020-06-18 14:00:00,137.44,137.47,137.22,137.23,29902.0,131.9524,131.9812,131.7412,131.7508,29902.0
2020-06-18 14:05:00,137.23,137.24,137.01,137.23,4520.0,131.7508,131.7604,131.5396,131.7508,4520.0
2020-06-18 14:10:00,137.24,137.34,137.11,137.21,18676.0,131.7604,131.8564,131.6356,131.7316,18676.0
2020-06-18 14:15:00,137.19,137.29,137.0,137.28,5799.0,131.7124,131.8084,131.53,131.7988,5799.0
2020-06-18 14:20:00,137.24,137.3,137.18,137.18,3703.0,131.7604,131.818,131.7028,131.7028,3703.0
2020-06-18 14:25:00,137.22,137.32,137.19,137.32,3982.0,131.7412,131.8372,131.7124,131.8372,3982.0
2020-06-18 14:30:00,137.31,137.49,137.13,137.24,9854.0,131.8276,132.0004,131.6548,131.7604,9854.0
2020-06-18 14:35:00,137.3,137.36,137.15,137.15,4740.0,131.818,131.8756,131.674,131.674,4740.0
2020-06-18 14:40:00,137.21,137.24,137.0,137.0,3686.0,131.7316,131.7604,131.53,131.53,3686.0
2020-06-18 14:45:00,137.04,137.1,136.94,136.98,4661.0,131.5684,131.626,131.4724,131.5108,4661.0
2020-06-18 14:50:00,136.95,137.11,136.95,137.06,5528.0,131.482,131.6356,131.482,131.5876,5528.0
2020-06-18 14:55:00,136.99,137.05,136.91,136.94,10117.0,131.5204,131.578,131.4436,131.4724,10117.0
2020-06-18 15:00:00,136.98,137.03,136.85,136.93,17450.0,131.5108,131.5588,131.386,131.4628,17450.0
2020-06-18 15:05:00,136.87,137.15,136.87,137.11,6851.0,131.4052,131.674,131.4052,131.6356,6851.0
2020-06-18 15:10:00,137.11,137.12,136.97,137.03,7423.0,131.6356,131.6452,131.5012,131.5588,7423.0
2020-06-18 15:15:00,137.0,137.16,137.0,137.08,5763.0,131.53,131.6836,131.53,131.6068,5763.0
2020-06-18 15:20:00,137.12,137.22,137.05,137.21,5514.0,131.6452,131.7412,131.578,131.7316,5514.0
2020-06-18 15:25:00,137.18,137.23,137.09,137.19,5150.0,131.7028,131.7508,131.6164,131.7124,5150.0
2020-06-18 15:30:00,137.19,137.39,137.16,137.25,9079.0,131.7124,131.9044,131.6836,131.77,9079.0
2020-06-18 15:35:00,137.21,137.28,137.13,137.25,9298.0,131.7316,131.7988,131.6548,131.77,9298.0
2020-06-18 15:40:00,137.24,137.26,137.1,137.16,18604.0,131.7604,131.7796,131.626,131.6836,18604.0
2020-06-18 15:45:00,137.14,137.26,137.1,137.19,16494.0,131.6644,131.7796,131.626,131.7124,16494.0
2020-06-18 15:50:00,137.22,137.4,137.11,137.36,26002.0,131.7412,131.914,131.6356,131.8756,26002.0
2020-06-18 15:55:00,137.35,137.69,137.33,137.41,104415.0,131.866,132.1925,131.8468,131.9236,104415.0
2020-06-19 09:30:00,139.98,140.1,139.35,139.8,261940.0,134.391,134.5062,133.7862,134.2182,261940.0
2020-06-19 09:35:00,140.02,140.07,139.34,139.67,9806.0,134.4294,134.4774,133.7766,134.0934,9806.0
2020-06-19 09:40:00,139.7,139.7,139.24,139.4,31472.0,134.1222,134.1222,133.6806,133.8342,31472.0
2020-06-19 09:45:00,139.32,139.63,139.26,139.63,9536.0,133.7574,134.055,133.6998,134.055,9536.0
2020-06-19 09:50:00,139.53,139.83,139.49,139.76,5775.0,133.959,134.247,133.9206,134.1798,5775.0
2020-06-19 09:55:00,139.77,139.77,139.39,139.46,17555.0,134.1894,134.1894,133.8246,133.8918,17555.0
2020-06-19 10:00:00,139.52,139.6,138.79,138.86,19422.0,133.9494,134.0262,133.2485,133.3157,19422.0
2020-06-19 10:05:00,138.73,139.19,138.71,139.11,7578.0,133.1909,133.6326,133.1717,133.5558,7578.0
2020-06-19 10:10:00,139.11,139.11,138.74,138.91,5049.0,133.5558,133.5558,133.2005,133.3637,5049.0
2020-06-19 10:15:00,138.83,138.93,138.64,138.79,6084.0,133.2869,133.3829,133.1045,133.2485,6084.0
2020-06-19 10:20:00,138.86,138.86,138.6,138.7,6973.0,133.3157,133.3157,133.0661,133.1621,6973.0
2020-06-19 10:25:00,138.67,138.89,138.47,138.63,20732.0,133.1333,133.3445,132.9413,133.0949,20732.0
2020-06-19 10:30:00,138.7,138.76,138.39,138.39,5410.0,133.1621,133.2197,132.8645,132.8645,5410.0
2020-06-19 10:35:00,138.46,138.62,138.24,138.41,5787.0,132.9317,133.0853,132.7205,132.8837,5787.0
2020-06-19 10:40:00,138.39,138.48,138.29,138.37,5228.0,132.8645,132.9509,132.7685,132.8453,5228.0
2020-06-19 10:45:00,138.39,138.45,138.2,138.28,4831.0,132.8645,132.9221,132.6821,132.7589,4831.0
2020-06-19 10:50:00,138.24,138.36,138.1,138.31,7727.0,132.7205,132.8357,132.5861,132.7877,7727.0
2020-06-19 10:55:00,138.28,138.31,138.15,138.19,7728.0,132.7589,132.7877,132.6341,132.6725,7728.0
2020-06-19 11:00:00,138.1,138.29,138.09,138.29,4000.0,132.5861,132.7685,132.5765,132.7685,4000.0
2020-06-19 11:05:00,138.41,138.48,138.32,138.34,3139.0,132.8837,132.9509,132.7973,132.8165,3139.0
2020-06-19 11:10:00,138.37,138.58,138.31,138.53,5937.0,132.8453,133.0469,132.7877,132.9989,5937.0
2020-06-19 11:15:00,138.56,138.56,138.21,138.21,5006.0,133.0277,133.0277,132.6917,132.6917,5006.0
2020-06-19 11:20:00,138.0,138.34,137.94,138.15,7373.0,132.4901,132.8165,132.4325,132.6341,7373.0
2020-06-19 11:25:00,138.17,138.29,138.12,138.2,2457.0,132.6533,132.7685,132.6053,132.6821,2457.0
2020-06-19 11:30:00,138.11,138.18,138.03,138.12,7332.0,132.5957,132.6629,132.5189,132.6053,7332.0
2020-06-19 11:35:00,138.13,138.2,138.01,138.05,5964.0,132.6149,132.6821,132.4997,132.5381,5964.0
2020-06-19 11:40:00,138.09,138.09,137.61,137.78,6068.0,132.5765,132.5765,132.1156,132.2789,6068.0
2020-06-19 11:45:00,137.73,138.05,137.73,138.01,6735.0,132.2309,132.5381,132.2309,132.4997,6735.0
2020-06-19 11:50:00,137.98,138.07,137.9,137.99,4501.0,132.4709,132.5573,132.3941,132.4805,4501.0
2020-06-19 11:55:00,137.94,137.96,137.89,137.9,3777.0,132.4325,132.4517,132.3845,132.3941,3777.0
2020-06-19 12:00:00,137.93,138.0,137.83,137.83,6623.0,132.4229,132.4901,132.3269,132.3269,6623.0
2020-06-19 12:05:00,137.86,137.86,137.57,137.65,4412.0,132.3557,132.3557,132.0772,132.1541,4412.0
2020-06-19 12:10:00,137.7,137.72,137.4,137.4,4080.0,132.2021,132.2213,131.914,131.914,4080.0
2020-06-19 12:15:00,137.17,137.47,136.6,136.6,20931.0,131.6932,131.9812,131.146,131.146,20931.0
2020-06-19 12:20:00,136.62,137.09,136.43,136.94,19970.0,131.1652,131.6164,130.9828,131.4724,19970.0
2020-06-19 12:25:00,136.94,137.19,136.91,137.1,5185.0,131.4724,131.7124,131.4436,131.626,5185.0
2020-06-19 12:30:00,137.17,137.26,136.95,137.11,7467.0,131.6932,131.7796,131.482,131.6356,7467.0
2020-06-19 12:35:00,137.13,137.26,137.04,137.05,9905.0,131.6548,131.7796,131.5684,131.578,9905.0
2020-06-19 12:40:00,137.06,137.2,136.85,137.1,11520.0,131.5876,131.722,131.386,131.626,11520.0
2020-06-19 12:45:00,137.07,137.45,137.0,137.44,5484.0,131.5972,131.962,131.53,131.9524,5484.0
2020-06-19 12:50:00,137.44,137.47,137.35,137.42,6963.0,131.9524,131.9812,131.866,131.9332,6963.0
2020-06-19 12:55:00,137.53,137.76,137.45,137.72,10728.0,132.0388,132.2597,131.962,132.2213,10728.0
2020-06-19 13:00:00,137.73,137.73,137.53,137.53,6715.0,132.2309,132.2309,132.0388,132.0388,6715.0
2020-06-19 13:05:00,137.59,137.7,137.59,137.64,2300.0,132.0964,132.2021,132.0964,132.1445,2300.0
2020-06-19 13:10:00,137.65,137.77,137.6,137.64,5337.0,132.1541,132.2693,132.106,132.1445,5337.0
2020-06-19 13:15:00,137.64,137.64,137.47,137.52,11082.0,132.1445,132.1445,131.9812,132.0292,11082.0
2020-06-19 13:20:00,137.5,137.55,137.08,137.08,14215.0,132.01,132.058,131.6068,131.6068,14215.0
2020-06-19 13:25:00,137.12,137.4,137.1,137.39,6983.0,131.6452,131.914,131.626,131.9044,6983.0
2020-06-19 13:30:00,137.35,137.35,137.22,137.25,6012.0,131.866,131.866,131.7412,131.77,6012.0
2020-06-19 13:35:00,137.32,137.57,137.32,137.52,2805.0,131.8372,132.0772,131.8372,132.0292,2805.0
2020-06-19 13:40:00,137.49,137.67,137.41,137.62,4152.0,132.0004,132.1733,131.9236,132.1252,4152.0
2020-06-19 13:45:00,137.68,137.68,137.22,137.35,7559.0,132.1829,132.1829,131.7412,131.866,7559.0
2020-06-19 13:50:00,137.38,137.5,137.31,137.34,5021.0,131.8948,132.01,131.8276,131.8564,5021.0
2020-06-19 13:55:00,137.37,137.62,137.29,137.33,13106.0,131.8852,132.1252,131.8084,131.8468,13106.0
2020-06-19 14:00:00,137.28,137.72,137.28,137.64,10103.0,131.7988,132.2213,131.7988,132.1445,10103.0
2020-06-19 14:05:00,137.64,137.65,137.15,137.33,14003.0,132.1445,132.1541,131.674,131.8468,14003.0
2020-06-19 14:10:00,137.38,137.39,137.17,137.29,4851.0,131.8948,131.9044,131.6932,131.8084,4851.0
2020-06-19 14:15:00,137.28,137.42,137.06,137.06,4107.0,131.7988,131.9332,131.5876,131.5876,4107.0
2020-06-19 14:20:00,137.05,137.31,136.93,137.25,6642.0,131.578,131.8276,131.4628,131.77,6642.0
2020-06-19 14:25:00,137.27,137.27,137.04,137.04,7396.0,131.7892,131.7892,131.5684,131.5684,7396.0
2020-06-19 14:30:00,137.0,137.43,136.96,137.34,4758.0,131.53,131.9428,131.4916,131.8564,4758.0
2020-06-19 14:35:00,137.31,137.58,137.28,137.55,6300.0,131.8276,132.0868,131.7988,132.058,6300.0
2020-06-19 14:40:00,137.5,137.65,137.41,137.55,23607.0,132.01,132.1541,131.9236,132.058,23607.0
2020-06-19 14:45:00,137.51,137.7,137.47,137.55,13039.0,132.0196,132.2021,131.9812,132.058,13039.0
2020-06-19 14:50:00,137.57,137.69,137.37,137.64,9258.0,132.0772,132.1925,131.8852,132.1445,9258.0
2020-06-19 14:55:00,137.52,137.8,137.52,137.76,4094.0,132.0292,132.2981,132.0292,132.2597,4094.0
2020-06-19 15:00:00,137.73,137.82,137.68,137.7,3411.0,132.2309,132.3173,132.1829,132.2021,3411.0
2020-06-19 15:05:00,137.72,137.82,137.64,137.64,8499.0,132.2213,132.3173,132.1445,132.1445,8499.0
2020-06-19 15:10:00,137.66,137.97,137.54,137.92,8693.0,132.1637,132.4613,132.0484,132.4133,8693.0
2020-06-19 15:15:00,137.89,138.23,137.89,138.2,9052.0,132.3845,132.7109,132.3845,132.6821,9052.0
2020-06-19 15:20:00,138.21,138.41,138.18,138.35,6836.0,132.6917,132.8837,132.6629,132.8261,6836.0
2020-06-19 15:25:00,138.28,138.28,138.13,138.18,9670.0,132.7589,132.7589,132.6149,132.6629,9670.0
2020-06-19 15:30:00,138.13,138.38,138.11,138.33,13805.0,132.6149,132.8549,132.5957,132.8069,13805.0
2020-06-19 15:35:00,138.36,138.36,137.87,137.97,24132.0,132.8357,132.8357,132.3653,132.4613,24132.0
2020-06-19 15:40:00,137.97,137.99,137.83,137.92,20475.0,132.4613,132.4805,132.3269,132.4133,20475.0
2020-06-19 15:45:00,137.9,138.0,137.37,137.54,51265.0,132.3941,132.4901,131.8852,132.0484,51265.0
2020-06-19 15:50:00,137.52,138.07,137.49,138.04,53716.0,132.0292,132.5573,132.0004,132.5285,53716.0
2020-06-19 15:55:00,138.02,138.11,137.34,137.4,133170.0,132.5093,132.5957,131.8564,131.914,133170.0
2020-06-22 09:30:00,136.81,137.13,136.65,136.65,34331.0,131.3476,131.6548,131.194,131.194,34331.0
2020-06-22 09:35:00,136.86,136.91,136.35,136.35,8442.0,131.3956,131.4436,130.906,130.906,8442.0
2020-06-22 09:40:00,136.48,136.5,136.14,136.22,7071.0,131.0308,131.05,130.7043,130.7811,7071.0
2020-06-22 09:45:00,136.17,136.44,136.14,136.3,4621.0,130.7331,130.9924,130.7043,130.858,4621.0
2020-06-22 09:50:00,136.14,136.36,136.01,136.22,7002.0,130.7043,130.9156,130.5795,130.7811,7002.0
2020-06-22 09:55:00,136.24,136.91,136.23,136.91,5980.0,130.8003,131.4436,130.7907,131.4436,5980.0
2020-06-22 10:00:00,136.86,137.34,136.76,137.18,11142.0,131.3956,131.8564,131.2996,131.7028,11142.0
2020-06-22 10:05:00,137.12,137.23,136.78,136.96,5806.0,131.6452,131.7508,131.3188,131.4916,5806.0
2020-06-22 10:10:00,137.05,137.29,137.01,137.17,6506.0,131.578,131.8084,131.5396,131.6932,6506.0
2020-06-22 10:15:00,137.05,137.17,136.85,136.88,6097.0,131.578,131.6932,131.386,131.4148,6097.0
2020-06-22 10:20:00,136.91,136.92,136.54,136.86,7284.0,131.4436,131.4532,131.0884,131.3956,7284.0
2020-06-22 10:25:00,136.91,136.97,136.53,136.56,6668.0,131.4436,131.5012,131.0788,131.1076,6668.0
2020-06-22 10:30:00,136.57,136.69,136.17,136.24,4254.0,131.1172,131.2324,130.7331,130.8003,4254.0
2020-06-22 10:35:00,136.17,136.3,136.11,136.3,6249.0,130.7331,130.858,130.6755,130.858,6249.0
2020-06-22 10:40:00,136.28,136.31,136.05,136.25,5176.0,130.8388,130.8676,130.6179,130.8099,5176.0
2020-06-22 10:45:00,136.28,136.33,136.25,136.32,2720.0,130.8388,130.8868,130.8099,130.8772,2720.0
2020-06-22 10:50:00,136.36,136.48,136.19,136.19,4273.0,130.9156,131.0308,130.7523,130.7523,4273.0
2020-06-22 10:55:00,136.28,136.4,136.24,136.31,5865.0,130.8388,130.954,130.8003,130.8676,5865.0
2020-06-22 11:00:00,136.25,136.51,136.13,136.49,7161.0,130.8099,131.0596,130.6947,131.0404,7161.0
2020-06-22 11:05:00,136.44,136.47,136.33,136.35,3100.0,130.9924,131.0212,130.8868,130.906,3100.0
2020-06-22 11:10:00,136.4,136.94,136.32,136.69,15981.0,130.954,131.4724,130.8772,131.2324,15981.0
2020-06-22 11:15:00,136.75,136.75,136.57,136.6,4040.0,131.29,131.29,131.1172,131.146,4040.0
2020-06-22 11:20:00,136.59,136.66,136.49,136.6,3549.0,131.1364,131.2036,131.0404,131.146,3549.0
2020-06-22 11:25:00,136.64,136.68,136.49,136.55,6554.0,131.1844,131.2228,131.0404,131.098,6554.0
2020-06-22 11:30:00,136.5,136.55,136.36,136.55,4380.0,131.05,131.098,130.9156,131.098,4380.0
2020-06-22 11:35:00,136.51,136.73,136.41,136.66,4481.0,131.0596,131.2708,130.9636,131.2036,4481.0
2020-06-22 11:40:00,136.66,136.73,136.65,136.68,3624.0,131.2036,131.2708,131.194,131.2228,3624.0
2020-06-22 11:45:00,136.72,136.81,136.61,136.69,4039.0,131.2612,131.3476,131.1556,131.2324,4039.0
2020-06-22 11:50:00,136.71,136.77,136.6,136.6,3021.0,131.2516,131.3092,131.146,131.146,3021.0
2020-06-22 11:55:00,136.59,136.75,136.59,136.66,2802.0,131.1364,131.29,131.1364,131.2036,2802.0
2020-06-22 12:00:00,136.74,137.08,136.68,137.08,3274.0,131.2804,131.6068,131.2228,131.6068,3274.0
2020-06-22 12:05:00,137.13,137.16,137.06,137.12,2808.0,131.6548,131.6836,131.5876,131.6452,2808.0
2020-06-22 12:10:00,137.09,137.28,137.04,137.24,4989.0,131.6164,131.7988,131.5684,131.7604,4989.0
2020-06-22 12:15:00,137.2,137.38,137.2,137.25,6143.0,131.722,131.8948,131.722,131.77,6143.0
2020-06-22 12:20:00,137.26,137.27,137.08,137.27,4067.0,131.7796,131.7892,131.6068,131.7892,4067.0
2020-06-22 12:25:00,137.22,137.45,137.22,137.43,4630.0,131.7412,131.962,131.7412,131.9428,4630.0
2020-06-22 12:30:00,137.38,137.41,137.29,137.29,2857.0,131.8948,131.9236,131.8084,131.8084,2857.0
2020-06-22 12:35:00,137.37,137.38,137.29,137.29,2933.0,131.8852,131.8948,131.8084,131.8084,2933.0
2020-06-22 12:40:00,137.25,137.33,137.22,137.26,2153.0,131.77,131.8468,131.7412,131.7796,2153.0
2020-06-22 12:45:00,137.25,137.41,137.13,137.35,8046.0,131.77,131.9236,131.6548,131.866,8046.0
2020-06-22 12:50:00,137.43,137.43,137.18,137.18,4674.0,131.9428,131.9428,131.7028,131.7028,4674.0
2020-06-22 12:55:00,137.18,137.24,137.06,137.06,3100.0,131.7028,131.7604,131.5876,131.5876,3100.0
2020-06-22 13:00:00,137.08,137.29,137.03,137.22,2234.0,131.6068,131.8084,131.5588,131.7412,2234.0
2020-06-22 13:05:00,137.26,137.27,137.04,137.09,4232.0,131.7796,131.7892,131.5684,131.6164,4232.0
2020-06-22 13:10:00,137.13,137.15,137.05,137.05,3264.0,131.6548,131.674,131.578,131.578,3264.0
2020-06-22 13:15:00,137.13,137.21,137.05,137.21,3209.0,131.6548,131.7316,131.578,131.7316,3209.0
2020-06-22 13:20:00,137.23,137.24,137.09,137.1,6680.0,131.7508,131.7604,131.6164,131.626,6680.0
2020-06-22 13:25:00,137.05,137.15,137.02,137.05,5721.0,131.578,131.674,131.5492,131.578,5721.0
2020-06-22 13:30:00,137.11,137.32,137.08,137.31,3533.0,131.6356,131.8372,131.6068,131.8276,3533.0
2020-06-22 13:35:00,137.28,137.31,137.11,137.11,2175.0,131.7988,131.8276,131.6356,131.6356,2175.0
2020-06-22 13:40:00,137.17,137.17,137.05,137.08,6621.0,131.6932,131.6932,131.578,131.6068,6621.0
2020-06-22 13:45:00,137.08,137.25,137.06,137.2,8995.0,131.6068,131.77,131.5876,131.722,8995.0
2020-06-22 13:50:00,137.13,137.15,137.02,137.1,5235.0,131.6548,131.674,131.5492,131.626,5235.0
2020-06-22 13:55:00,137.11,137.11,137.03,137.09,2900.0,131.6356,131.6356,131.5588,131.6164,2900.0
2020-06-22 14:00:00,137.11,137.11,136.85,136.92,9492.0,131.6356,131.6356,131.386,131.4532,9492.0
2020-06-22 14:05:00,136.91,136.99,136.87,136.96,6488.0,131.4436,131.5204,131.4052,131.4916,6488.0
2020-06-22 14:10:00,136.99,137.03,136.86,136.86,5129.0,131.5204,131.5588,131.3956,131.3956,5129.0
2020-06-22 14:15:00,136.89,137.0,136.86,136.89,3801.0,131.4244,131.53,131.3956,131.4244,3801.0
2020-06-22 14:20:00,136.9,136.97,136.76,136.95,4348.0,131.434,131.5012,131.2996,131.482,4348.0
2020-06-22 14:25:00,136.97,137.04,136.93,136.94,5971.0,131.5012,131.5684,131.4628,131.4724,5971.0
2020-06-22 14:30:00,136.93,136.94,136.77,136.84,5674.0,131.4628,131.4724,131.3092,131.3764,5674.0
2020-06-22 14:35:00,136.83,136.85,136.69,136.74,6365.0,131.3668,131.386,131.2324,131.2804,6365.0
2020-06-22 14:40:00,136.74,136.75,136.65,136.73,6921.0,131.2804,131.29,131.194,131.2708,6921.0
2020-06-22 14:45:00,136.73,136.84,136.71,136.75,6548.0,131.2708,131.3764,131.2516,131.29,6548.0
2020-06-22 14:50:00,136.72,136.85,136.71,136.78,6682.0,131.2612,131.386,131.2516,131.3188,6682.0
2020-06-22 14:55:00,136.83,136.99,136.83,136.97,7805.0,131.3668,131.5204,131.3668,131.5012,7805.0
2020-06-22 15:00:00,136.99,137.09,136.94,136.97,6054.0,131.5204,131.6164,131.4724,131.5012,6054.0
2020-06-22 15:05:00,137.02,137.03,136.97,136.97,4401.0,131.5492,131.5588,131.5012,131.5012,4401.0
2020-06-22 15:10:00,137.0,137.13,136.86,136.86,12646.0,131.53,131.6548,131.3956,131.3956,12646.0
2020-06-22 15:15:00,136.88,136.92,136.61,136.72,9996.0,131.4148,131.4532,131.1556,131.2612,9996.0
2020-06-22 15:20:00,136.68,136.68,136.32,136.33,11972.0,131.2228,131.2228,130.8772,130.8868,11972.0
2020-06-22 15:25:00,136.36,136.52,136.3,136.33,11004.0,130.9156,131.0692,130.858,130.8868,11004.0
2020-06-22 15:30:00,136.4,136.71,136.4,136.56,12352.0,130.954,131.2516,130.954,131.1076,12352.0
2020-06-22 15:35:00,136.55,136.62,136.39,136.54,14279.0,131.098,131.1652,130.9444,131.0884,14279.0
2020-06-22 15:40:00,136.54,136.81,136.42,136.68,18979.0,131.0884,131.3476,130.9732,131.2228,18979.0
2020-06-22 15:45:00,136.64,136.88,136.63,136.66,16553.0,131.1844,131.4148,131.1748,131.2036,16553.0
2020-06-22 15:50:00,136.6,136.86,136.51,136.82,41115.0,131.146,131.3956,131.0596,131.3572,41115.0
2020-06-22 15:55:00,136.84,137.09,136.84,136.91,53628.0,131.3764,131.6164,131.3764,131.4436,53628.0
2020-06-23 09:30:00,138.1,138.56,137.54,137.99,25461.0,132.5861,133.0277,132.0484,132.4805,25461.0
2020-06-23 09:35:00,137.88,138.44,137.66,138.44,11384.0,132.3749,132.9125,132.1637,132.9125,11384.0
2020-06-23 09:40:00,138.44,138.45,138.09,138.17,4436.0,132.9125,132.9221,132.5765,132.6533,4436.0
2020-06-23 09:45:00,138.24,138.25,137.93,138.18,6192.0,132.7205,132.7301,132.4229,132.6629,6192.0
2020-06-23 09:50:00,138.39,138.39,137.96,138.02,2966.0,132.8645,132.8645,132.4517,132.5093,2966.0
2020-06-23 09:55:00,138.09,138.17,137.96,138.14,4938.0,132.5765,132.6533,132.4517,132.6245,4938.0
2020-06-23 10:00:00,138.09,138.32,138.01,138.11,5757.0,132.5765,132.7973,132.4997,132.5957,5757.0
2020-06-23 10:05:00,138.01,138.19,137.64,138.15,7135.0,132.4997,132.6725,132.1445,132.6341,7135.0
2020-06-23 10:10:00,138.13,138.38,138.13,138.18,4992.0,132.6149,132.8549,132.6149,132.6629,4992.0
2020-06-23 10:15:00,138.2,138.55,138.2,138.49,4490.0,132.6821,133.0181,132.6821,132.9605,4490.0
2020-06-23 10:20:00,138.44,138.6,138.36,138.43,3443.0,132.9125,133.0661,132.8357,132.9029,3443.0
2020-06-23 10:25:00,138.49,138.62,138.44,138.56,5416.0,132.9605,133.0853,132.9125,133.0277,5416.0
2020-06-23 10:30:00,138.57,138.71,138.51,138.54,2579.0,133.0373,133.1717,132.9797,133.0085,2579.0
2020-06-23 10:35:00,138.53,138.6,138.38,138.48,13577.0,132.9989,133.0661,132.8549,132.9509,13577.0
2020-06-23 10:40:00,138.46,138.75,138.39,138.39,7380.0,132.9317,133.2101,132.8645,132.8645,7380.0
2020-06-23 10:45:00,138.44,138.46,138.03,138.2,5051.0,132.9125,132.9317,132.5189,132.6821,5051.0
2020-06-23 10:50:00,138.23,138.38,138.22,138.24,5314.0,132.7109,132.8549,132.7013,132.7205,5314.0
2020-06-23 10:55:00,138.23,138.27,137.92,138.09,14048.0,132.7109,132.7493,132.4133,132.5765,14048.0
2020-06-23 11:00:00,137.98,138.43,137.88,138.43,6395.0,132.4709,132.9029,132.3749,132.9029,6395.0
2020-06-23 11:05:00,138.35,138.52,138.3,138.34,13026.0,132.8261,132.9893,132.7781,132.8165,13026.0
2020-06-23 11:10:00,138.34,138.44,138.25,138.4,9585.0,132.8165,132.9125,132.7301,132.8741,9585.0
2020-06-23 11:15:00,138.43,138.51,138.34,138.47,12325.0,132.9029,132.9797,132.8165,132.9413,12325.0
2020-06-23 11:20:00,138.49,138.74,138.42,138.62,11235.0,132.9605,133.2005,132.8933,133.0853,11235.0
2020-06-23 11:25:00,138.6,138.74,138.51,138.73,9694.0,133.0661,133.2005,132.9797,133.1909,9694.0
2020-06-23 11:30:00,138.73,138.88,138.7,138.82,3309.0,133.1909,133.3349,133.1621,133.2773,3309.0
2020-06-23 11:35:00,138.82,138.84,138.75,138.77,4232.0,133.2773,133.2965,133.2101,133.2293,4232.0
2020-06-23 11:40:00,138.78,138.78,138.59,138.67,6414.0,133.2389,133.2389,133.0565,133.1333,6414.0
2020-06-23 11:45:00,138.7,138.7,138.55,138.62,3246.0,133.1621,133.1621,133.0181,133.0853,3246.0
2020-06-23 11:50:00,138.61,138.66,138.46,138.54,3358.0,133.0757,133.1237,132.9317,133.0085,3358.0
2020-06-23 11:55:00,138.61,138.76,138.58,138.76,2423.0,133.0757,133.2197,133.0469,133.2197,2423.0
2020-06-23 12:00:00,138.82,138.82,138.61,138.62,4109.0,133.2773,133.2773,133.0757,133.0853,4109.0
2020-06-23 12:05:00,138.68,138.7,138.53,138.61,2452.0,133.1429,133.1621,132.9989,133.0757,2452.0
2020-06-23 12:10:00,138.57,138.74,138.55,138.74,2425.0,133.0373,133.2005,133.0181,133.2005,2425.0
2020-06-23 12:15:00,138.7,138.83,138.66,138.79,5224.0,133.1621,133.2869,133.1237,133.2485,5224.0
2020-06-23 12:20:00,138.76,138.78,138.53,138.75,5846.0,133.2197,133.2389,132.9989,133.2101,5846.0
2020-06-23 12:25:00,138.71,138.74,138.52,138.64,5441.0,133.1717,133.2005,132.9893,133.1045,5441.0
2020-06-23 12:30:00,138.74,138.78,138.6,138.62,2864.0,133.2005,133.2389,133.0661,133.0853,2864.0
2020-06-23 12:35:00,138.63,138.65,138.4,138.4,4054.0,133.0949,133.1141,132.8741,132.8741,4054.0
2020-06-23 12:40:00,138.45,138.47,138.3,138.33,2730.0,132.9221,132.9413,132.7781,132.8069,2730.0
2020-06-23 12:45:00,138.33,138.33,138.2,138.28,3728.0,132.8069,132.8069,132.6821,132.7589,3728.0
2020-06-23 12:50:00,138.25,138.32,138.16,138.17,3205.0,132.7301,132.7973,132.6437,132.6533,3205.0
2020-06-23 12:55:00,138.16,138.25,138.14,138.22,2869.0,132.6437,132.7301,132.6245,132.7013,2869.0
2020-06-23 13:00:00,138.31,138.53,138.31,138.53,2617.0,132.7877,132.9989,132.7877,132.9989,2617.0
2020-06-23 13:05:00,138.53,138.54,138.38,138.44,3920.0,132.9989,133.0085,132.8549,132.9125,3920.0
2020-06-23 13:10:00,138.45,138.45,138.34,138.36,3133.0,132.9221,132.9221,132.8165,132.8357,3133.0
2020-06-23 13:15:00,138.37,138.52,138.37,138.5,1438.0,132.8453,132.9893,132.8453,132.9701,1438.0
2020-06-23 13:20:00,138.5,138.61,138.45,138.61,3935.0,132.9701,133.0757,132.9221,133.0757,3935.0
2020-06-23 13:25:00,138.57,138.6,138.51,138.52,2992.0,133.0373,133.0661,132.9797,132.9893,2992.0
2020-06-23 13:30:00,138.52,138.59,138.47,138.52,4367.0,132.9893,133.0565,132.9413,132.9893,4367.0
2020-06-23 13:35:00,138.56,138.73,138.56,138.73,2036.0,133.0277,133.1909,133.0277,133.1909,2036.0
2020-06-23 13:40:00,138.76,138.79,138.59,138.64,3395.0,133.2197,133.2485,133.0565,133.1045,3395.0
2020-06-23 13:45:00,138.66,138.78,138.61,138.77,3965.0,133.1237,133.2389,133.0757,133.2293,3965.0
2020-06-23 13:50:00,138.75,138.87,138.58,138.86,4089.0,133.2101,133.3253,133.0469,133.3157,4089.0
2020-06-23 13:55:00,138.86,138.98,138.85,138.98,5741.0,133.3157,133.4309,133.3061,133.4309,5741.0
2020-06-23 14:00:00,138.96,139.05,138.7,138.73,8239.0,133.4117,133.4982,133.1621,133.1909,8239.0
2020-06-23 14:05:00,138.69,138.7,138.6,138.68,2531.0,133.1525,133.1621,133.0661,133.1429,2531.0
2020-06-23 14:10:00,138.68,138.7,138.53,138.6,5544.0,133.1429,133.1621,132.9989,133.0661,5544.0
2020-06-23 14:15:00,138.63,138.72,138.6,138.62,4679.0,133.0949,133.1813,133.0661,133.0853,4679.0
2020-06-23 14:20:00,138.64,138.86,138.64,138.81,3522.0,133.1045,133.3157,133.1045,133.2677,3522.0
2020-06-23 14:25:00,138.81,138.86,138.76,138.8,6762.0,133.2677,133.3157,133.2197,133.2581,6762.0
2020-06-23 14:30:00,138.8,138.8,138.73,138.79,3123.0,133.2581,133.2581,133.1909,133.2485,3123.0
2020-06-23 14:35:00,138.8,138.97,138.77,138.91,4836.0,133.2581,133.4213,133.2293,133.3637,4836.0
2020-06-23 14:40:00,138.9,138.91,138.68,138.74,6809.0,133.3541,133.3637,133.1429,133.2005,6809.0
2020-06-23 14:45:00,138.75,138.75,138.45,138.51,7256.0,133.2101,133.2101,132.9221,132.9797,7256.0
2020-06-23 14:50:00,138.49,138.64,138.39,138.64,6701.0,132.9605,133.1045,132.8645,133.1045,6701.0
2020-06-23 14:55:00,138.69,138.74,138.58,138.68,5617.0,133.1525,133.2005,133.0469,133.1429,5617.0
2020-06-23 15:00:00,138.65,138.67,138.41,138.62,12231.0,133.1141,133.1333,132.8837,133.0853,12231.0
2020-06-23 15:05:00,138.62,138.7,138.57,138.7,8130.0,133.0853,133.1621,133.0373,133.1621,8130.0
2020-06-23 15:10:00,138.72,138.76,138.52,138.6,8584.0,133.1813,133.2197,132.9893,133.0661,8584.0
2020-06-23 15:15:00,138.64,138.76,138.57,138.68,8944.0,133.1045,133.2197,133.0373,133.1429,8944.0
2020-06-23 15:20:00,138.67,138.67,138.33,138.39,9957.0,133.1333,133.1333,132.8069,132.8645,9957.0
2020-06-23 15:25:00,138.43,138.46,138.2,138.24,15225.0,132.9029,132.9317,132.6821,132.7205,15225.0
2020-06-23 15:30:00,138.3,138.38,138.1,138.28,10444.0,132.7781,132.8549,132.5861,132.7589,10444.0
2020-06-23 15:35:00,138.3,138.55,138.3,138.35,12516.0,132.7781,133.0181,132.7781,132.8261,12516.0
2020-06-23 15:40:00,138.33,138.37,138.15,138.28,18659.0,132.8069,132.8453,132.6341,132.7589,18659.0
2020-06-23 15:45:00,138.27,138.34,138.15,138.17,13319.0,132.7493,132.8165,132.6341,132.6533,13319.0
2020-06-23 15:50:00,138.13,138.18,137.72,138.03,33655.0,132.6149,132.6629,132.2213,132.5189,33655.0
2020-06-23 15:55:00,138.03,138.17,137.82,138.17,55185.0,132.5189,132.6533,132.3173,132.6533,55185.0
2020-06-24 09:30:00,137.03,137.62,136.84,136.88,37917.0,131.5588,132.1252,131.3764,131.4148,37917.0
2020-06-24 09:35:00,136.84,137.77,136.84,137.77,4708.0,131.3764,132.2693,131.3764,132.2693,4708.0
2020-06-24 09:40:00,137.74,137.77,137.29,137.43,5803.0,132.2405,132.2693,131.8084,131.9428,5803.0
2020-06-24 09:45:00,137.39,137.4,136.73,136.97,6465.0,131.9044,131.914,131.2708,131.5012,6465.0
2020-06-24 09:50:00,136.93,136.93,136.16,136.17,12678.0,131.4628,131.4628,130.7235,130.7331,12678.0
2020-06-24 09:55:00,136.28,136.46,135.83,135.95,19255.0,130.8388,131.0116,130.4067,130.5219,19255.0
2020-06-24 10:00:00,135.99,136.15,135.3,135.51,16075.0,130.5603,130.7139,129.8979,130.0995,16075.0
2020-06-24 10:05:00,135.65,135.75,135.44,135.48,8250.0,130.2339,130.3299,130.0323,130.0707,8250.0
2020-06-24 10:10:00,135.36,135.71,135.29,135.67,9352.0,129.9555,130.2915,129.8883,130.2531,9352.0
2020-06-24 10:15:00,135.59,135.59,135.24,135.56,11347.0,130.1763,130.1763,129.8403,130.1475,11347.0
2020-06-24 10:20:00,135.59,135.84,135.54,135.72,6749.0,130.1763,130.4163,130.1283,130.3011,6749.0
2020-06-24 10:25:00,135.78,135.89,135.68,135.89,5988.0,130.3587,130.4643,130.2627,130.4643,5988.0
2020-06-24 10:30:00,135.84,135.85,135.4,135.5,8042.0,130.4163,130.4259,129.9939,130.0899,8042.0
2020-06-24 10:35:00,135.62,135.9,135.24,135.28,5065.0,130.2051,130.4739,129.8403,129.8787,5065.0
2020-06-24 10:40:00,135.3,135.35,135.02,135.19,8272.0,129.8979,129.9459,129.6291,129.7923,8272.0
2020-06-24 10:45:00,135.21,135.55,134.96,135.5,12472.0,129.8115,130.1379,129.5715,130.0899,12472.0
2020-06-24 10:50:00,135.52,135.93,135.47,135.55,15961.0,130.1091,130.5027,130.0611,130.1379,15961.0
2020-06-24 10:55:00,135.5,135.72,135.44,135.6,9950.0,130.0899,130.3011,130.0323,130.1859,9950.0
2020-06-24 11:00:00,135.5,135.62,135.31,135.5,5245.0,130.0899,130.2051,129.9075,130.0899,5245.0
2020-06-24 11:05:00,135.47,135.58,135.01,135.02,6453.0,130.0611,130.1667,129.6195,129.6291,6453.0
2020-06-24 11:10:00,135.06,135.17,134.8,134.8,8440.0,129.6675,129.7731,129.4178,129.4178,8440.0
2020-06-24 11:15:00,134.79,134.92,134.51,134.56,9729.0,129.4082,129.5331,129.1394,129.1874,9729.0
2020-06-24 11:20:00,134.55,134.67,134.34,134.42,9461.0,129.1778,129.293,128.9762,129.053,9461.0
2020-06-24 11:25:00,134.59,134.87,134.5,134.71,13054.0,129.2162,129.485,129.1298,129.3314,13054.0
2020-06-24 11:30:00,134.77,134.77,134.26,134.43,7564.0,129.389,129.389,128.8994,129.0626,7564.0
2020-06-24 11:35:00,134.56,134.64,134.15,134.16,4263.0,129.1874,129.2642,128.7938,128.8034,4263.0
2020-06-24 11:40:00,134.11,134.16,133.62,133.63,7316.0,128.7554,128.8034,128.285,128.2946,7316.0
2020-06-24 11:45:00,133.83,134.09,133.55,133.73,8678.0,128.4866,128.7362,128.2178,128.3906,8678.0
2020-06-24 11:50:00,133.79,133.93,133.74,133.77,5660.0,128.4482,128.5826,128.4002,128.429,5660.0
2020-06-24 11:55:00,133.8,133.92,133.76,133.89,11649.0,128.4578,128.573,128.4194,128.5442,11649.0
2020-06-24 12:00:00,134.01,134.51,133.9,134.51,55811.0,128.6594,129.1394,128.5538,129.1394,55811.0
2020-06-24 12:05:00,134.52,134.54,133.89,133.91,8359.0,129.149,129.1682,128.5442,128.5634,8359.0
2020-06-24 12:10:00,133.98,134.03,133.81,133.86,5806.0,128.6306,128.6786,128.4674,128.5154,5806.0
2020-06-24 12:15:00,133.85,134.16,133.85,134.16,5045.0,128.5058,128.8034,128.5058,128.8034,5045.0
2020-06-24 12:20:00,134.2,134.29,134.07,134.18,5707.0,128.8418,128.9282,128.717,128.8226,5707.0
2020-06-24 12:25:00,134.18,134.21,133.81,133.96,7614.0,128.8226,128.8514,128.4674,128.6114,7614.0
2020-06-24 12:30:00,133.96,134.05,133.81,133.83,7198.0,128.6114,128.6978,128.4674,128.4866,7198.0
2020-06-24 12:35:00,133.86,133.95,133.75,133.82,4282.0,128.5154,128.6018,128.4098,128.477,4282.0
2020-06-24 12:40:00,133.86,134.44,133.86,134.34,3114.0,128.5154,129.0722,128.5154,128.9762,3114.0
2020-06-24 12:45:00,134.35,134.53,134.27,134.27,5451.0,128.9858,129.1586,128.909,128.909,5451.0
2020-06-24 12:50:00,134.26,134.36,134.18,134.31,6940.0,128.8994,128.9954,128.8226,128.9474,6940.0
2020-06-24 12:55:00,134.41,134.66,134.41,134.64,3670.0,129.0434,129.2834,129.0434,129.2642,3670.0
2020-06-24 13:00:00,134.56,134.78,134.52,134.71,10118.0,129.1874,129.3986,129.149,129.3314,10118.0
2020-06-24 13:05:00,134.74,134.75,134.51,134.55,6568.0,129.3602,129.3698,129.1394,129.1778,6568.0
2020-06-24 13:10:00,134.59,134.61,134.3,134.3,5526.0,129.2162,129.2354,128.9378,128.9378,5526.0
2020-06-24 13:15:00,134.29,134.52,134.26,134.42,5966.0,128.9282,129.149,128.8994,129.053,5966.0
2020-06-24 13:20:00,134.33,134.43,134.24,134.24,10577.0,128.9666,129.0626,128.8802,128.8802,10577.0
2020-06-24 13:25:00,134.28,134.38,134.07,134.13,5118.0,128.9186,129.0146,128.717,128.7746,5118.0
2020-06-24 13:30:00,134.09,134.12,133.99,133.99,15550.0,128.7362,128.765,128.6402,128.6402,15550.0
2020-06-24 13:35:00,134.05,134.05,133.83,133.86,6275.0,128.6978,128.6978,128.4866,128.5154,6275.0
2020-06-24 13:40:00,133.84,133.95,133.74,133.74,5990.0,128.4962,128.6018,128.4002,128.4002,5990.0
2020-06-24 13:45:00,133.83,134.15,133.69,134.11,7804.0,128.4866,128.7938,128.3522,128.7554,7804.0
2020-06-24 13:50:00,134.13,134.21,133.94,134.18,8269.0,128.7746,128.8514,128.5922,128.8226,8269.0
2020-06-24 13:55:00,134.12,134.21,134.05,134.2,5481.0,128.765,128.8514,128.6978,128.8418,5481.0
2020-06-24 14:00:00,134.19,134.29,133.74,133.82,4952.0,128.8322,128.9282,128.4002,128.477,4952.0
2020-06-24 14:05:00,133.92,134.19,133.9,134.17,4585.0,128.573,128.8322,128.5538,128.813,4585.0
2020-06-24 14:10:00,134.13,134.13,133.95,134.05,3639.0,128.7746,128.7746,128.6018,128.6978,3639.0
2020-06-24 14:15:00,134.07,134.31,134.07,134.29,6422.0,128.717,128.9474,128.717,128.9282,6422.0
2020-06-24 14:20:00,134.39,134.39,134.13,134.22,4458.0,129.0242,129.0242,128.7746,128.861,4458.0
2020-06-24 14:25:00,134.22,134.5,134.1,134.43,11565.0,128.861,129.1298,128.7458,129.0626,11565.0
2020-06-24 14:30:00,134.35,134.6,134.24,134.51,8014.0,128.9858,129.2258,128.8802,129.1394,8014.0
2020-06-24 14:35:00,134.53,134.53,134.35,134.45,8645.0,129.1586,129.1586,128.9858,129.0818,8645.0
2020-06-24 14:40:00,134.43,134.62,134.32,134.33,14133.0,129.0626,129.245,128.957,128.9666,14133.0
2020-06-24 14:45:00,134.34,134.82,134.34,134.79,13761.0,128.9762,129.437,128.9762,129.4082,13761.0
2020-06-24 14:50:00,134.78,134.86,134.55,134.61,15828.0,129.3986,129.4754,129.1778,129.2354,15828.0
2020-06-24 14:55:00,134.63,134.85,134.55,134.63,13303.0,129.2546,129.4658,129.1778,129.2546,13303.0
2020-06-24 15:00:00,134.71,134.96,134.69,134.89,23018.0,129.3314,129.5715,129.3122,129.5042,23018.0
2020-06-24 15:05:00,134.93,134.99,134.8,134.83,70072.0,129.5427,129.6003,129.4178,129.4466,70072.0
2020-06-24 15:10:00,134.86,134.92,134.45,134.89,55978.0,129.4754,129.5331,129.0818,129.5042,55978.0
2020-06-24 15:15:00,134.84,135.0,134.44,134.84,59375.0,129.4562,129.6099,129.0722,129.4562,59375.0
2020-06-24 15:20:00,134.83,134.96,134.58,134.6,28297.0,129.4466,129.5715,129.2066,129.2258,28297.0
2020-06-24 15:25:00,134.62,134.83,134.56,134.59,8734.0,129.245,129.4466,129.1874,129.2162,8734.0
2020-06-24 15:30:00,134.62,134.74,134.41,134.53,9813.0,129.245,129.3602,129.0434,129.1586,9813.0
2020-06-24 15:35:00,134.53,134.65,134.26,134.4,18373.0,129.1586,129.2738,128.8994,129.0338,18373.0
2020-06-24 15:40:00,134.39,134.8,134.34,134.75,23980.0,129.0242,129.4178,128.9762,129.3698,23980.0
2020-06-24 15:45:00,134.72,134.98,134.43,134.44,35885.0,129.341,129.5907,129.0626,129.0722,35885.0
2020-06-24 15:50:00,134.2,134.46,133.97,134.13,43676.0,128.8418,129.0914,128.621,128.7746,43676.0
2020-06-24 15:55:00,134.14,134.4,134.08,134.31,59397.0,128.7842,129.0338,128.7266,128.9474,59397.0
2020-06-25 09:30:00,134.06,134.3,132.84,133.03,33352.0,128.7074,128.9378,127.5361,127.7185,33352.0
2020-06-25 09:35:00,133.07,133.49,132.93,133.15,7982.0,127.7569,128.1601,127.6225,127.8337,7982.0
2020-06-25 09:40:00,133.2,133.3,132.38,132.49,15307.0,127.8817,127.9777,127.0945,127.2001,15307.0
2020-06-25 09:45:00,132.52,132.7,132.08,132.19,20069.0,127.2289,127.4017,126.8064,126.9121,20069.0
2020-06-25 09:50:00,132.13,132.92,131.89,132.64,19254.0,126.8544,127.6129,126.624,127.3441,19254.0
2020-06-25 09:55:00,132.63,133.12,132.4,133.12,9024.0,127.3345,127.8049,127.1137,127.8049,9024.0
2020-06-25 10:00:00,133.07,133.31,132.79,132.89,9898.0,127.7569,127.9873,127.4881,127.5841,9898.0
2020-06-25 10:05:00,132.77,132.89,132.54,132.75,12754.0,127.4689,127.5841,127.2481,127.4497,12754.0
2020-06-25 10:10:00,132.82,133.37,132.74,133.18,12598.0,127.5169,128.0449,127.4401,127.8625,12598.0
2020-06-25 10:15:00,133.12,133.27,132.89,132.98,6754.0,127.8049,127.9489,127.5841,127.6705,6754.0
2020-06-25 10:20:00,133.02,133.33,132.98,133.24,14041.0,127.7089,128.0065,127.6705,127.9201,14041.0
2020-06-25 10:25:00,133.2,133.53,133.17,133.25,5174.0,127.8817,128.1986,127.8529,127.9297,5174.0
2020-06-25 10:30:00,133.3,133.55,133.17,133.33,7868.0,127.9777,128.2178,127.8529,128.0065,7868.0
2020-06-25 10:35:00,133.28,133.41,133.2,133.26,8803.0,127.9585,128.0833,127.8817,127.9393,8803.0
2020-06-25 10:40:00,133.22,133.3,133.01,133.27,7057.0,127.9009,127.9777,127.6993,127.9489,7057.0
2020-06-25 10:45:00,133.31,133.54,133.21,133.32,6437.0,127.9873,128.2082,127.8913,127.9969,6437.0
2020-06-25 10:50:00,133.34,133.43,133.07,133.07,10187.0,128.0161,128.1025,127.7569,127.7569,10187.0
2020-06-25 10:55:00,133.16,133.42,133.1,133.39,10025.0,127.8433,128.0929,127.7857,128.0641,10025.0
2020-06-25 11:00:00,133.34,133.34,132.94,133.09,5410.0,128.0161,128.0161,127.6321,127.7761,5410.0
2020-06-25 11:05:00,133.03,133.03,132.75,132.91,8942.0,127.7185,127.7185,127.4497,127.6033,8942.0
2020-06-25 11:10:00,132.91,133.17,132.68,133.17,5459.0,127.6033,127.8529,127.3825,127.8529,5459.0
2020-06-25 11:15:00,133.12,133.57,133.04,133.56,6649.0,127.8049,128.237,127.7281,128.2274,6649.0
2020-06-25 11:20:00,133.56,133.56,133.3,133.34,4539.0,128.2274,128.2274,127.9777,128.0161,4539.0
2020-06-25 11:25:00,133.38,133.4,133.24,133.24,5928.0,128.0545,128.0737,127.9201,127.9201,5928.0
2020-06-25 11:30:00,133.26,133.44,132.96,132.97,8323.0,127.9393,128.1121,127.6513,127.6609,8323.0
2020-06-25 11:35:00,132.97,133.02,132.72,132.92,8238.0,127.6609,127.7089,127.4209,127.6129,8238.0
2020-06-25 11:40:00,132.86,132.88,132.58,132.82,9681.0,127.5553,127.5745,127.2865,127.5169,9681.0
2020-06-25 11:45:00,132.77,132.86,132.72,132.83,9788.0,127.4689,127.5553,127.4209,127.5265,9788.0
2020-06-25 11:50:00,132.84,132.96,132.71,132.73,16952.0,127.5361,127.6513,127.4113,127.4305,16952.0
2020-06-25 11:55:00,132.77,132.97,132.77,132.93,9159.0,127.4689,127.6609,127.4689,127.6225,9159.0
2020-06-25 12:00:00,132.95,133.33,132.95,133.22,8782.0,127.6417,128.0065,127.6417,127.9009,8782.0
2020-06-25 12:05:00,133.22,133.31,133.21,133.29,4792.0,127.9009,127.9873,127.8913,127.9681,4792.0
2020-06-25 12:10:00,133.3,133.58,133.27,133.56,7710.0,127.9777,128.2466,127.9489,128.2274,7710.0
2020-06-25 12:15:00,133.58,133.8,133.58,133.69,5370.0,128.2466,128.4578,128.2466,128.3522,5370.0
2020-06-25 12:20:00,133.71,133.94,133.71,133.81,5590.0,128.3714,128.5922,128.3714,128.4674,5590.0
2020-06-25 12:25:00,133.81,133.87,133.7,133.7,6520.0,128.4674,128.525,128.3618,128.3618,6520.0
2020-06-25 12:30:00,133.75,133.86,133.65,133.77,9057.0,128.4098,128.5154,128.3138,128.429,9057.0
2020-06-25 12:35:00,133.73,134.05,133.72,134.0,7545.0,128.3906,128.6978,128.381,128.6498,7545.0
2020-06-25 12:40:00,134.0,134.24,133.98,134.2,5776.0,128.6498,128.8802,128.6306,128.8418,5776.0
2020-06-25 12:45:00,134.22,134.38,134.15,134.22,6794.0,128.861,129.0146,128.7938,128.861,6794.0
2020-06-25 12:50:00,134.14,134.19,134.07,134.17,5426.0,128.7842,128.8322,128.717,128.813,5426.0
2020-06-25 12:55:00,134.13,134.13,134.06,134.11,2314.0,128.7746,128.7746,128.7074,128.7554,2314.0
2020-06-25 13:00:00,134.19,134.19,133.97,134.06,5720.0,128.8322,128.8322,128.621,128.7074,5720.0
2020-06-25 13:05:00,134.06,134.13,134.04,134.05,2452.0,128.7074,128.7746,128.6882,128.6978,2452.0
2020-06-25 13:10:00,134.05,134.18,134.03,134.12,3408.0,128.6978,128.8226,128.6786,128.765,3408.0
2020-06-25 13:15:00,134.14,134.27,134.14,134.24,2606.0,128.7842,128.909,128.7842,128.8802,2606.0
2020-06-25 13:20:00,134.24,134.43,134.23,134.37,5103.0,128.8802,129.0626,128.8706,129.005,5103.0
2020-06-25 13:25:00,134.38,134.38,134.17,134.3,7230.0,129.0146,129.0146,128.813,128.9378,7230.0
2020-06-25 13:30:00,134.27,134.32,134.13,134.27,5958.0,128.909,128.957,128.7746,128.909,5958.0
2020-06-25 13:35:00,134.25,134.54,134.25,134.54,3493.0,128.8898,129.1682,128.8898,129.1682,3493.0
2020-06-25 13:40:00,134.49,134.59,134.49,134.5,3952.0,129.1202,129.2162,129.1202,129.1298,3952.0
2020-06-25 13:45:00,134.51,134.68,134.51,134.63,6136.0,129.1394,129.3026,129.1394,129.2546,6136.0
2020-06-25 13:50:00,134.65,134.67,134.46,134.47,4054.0,129.2738,129.293,129.0914,129.101,4054.0
2020-06-25 13:55:00,134.48,134.55,134.41,134.52,5249.0,129.1106,129.1778,129.0434,129.149,5249.0
2020-06-25 14:00:00,134.49,134.56,134.37,134.53,7349.0,129.1202,129.1874,129.005,129.1586,7349.0
2020-06-25 14:05:00,134.58,134.7,134.57,134.63,2940.0,129.2066,129.3218,129.197,129.2546,2940.0
2020-06-25 14:10:00,134.62,134.77,134.61,134.68,6195.0,129.245,129.389,129.2354,129.3026,6195.0
2020-06-25 14:15:00,134.75,134.88,134.72,134.77,7912.0,129.3698,129.4946,129.341,129.389,7912.0
2020-06-25 14:20:00,134.66,134.66,134.16,134.16,7504.0,129.2834,129.2834,128.8034,128.8034,7504.0
2020-06-25 14:25:00,134.17,134.31,134.11,134.2,6936.0,128.813,128.9474,128.7554,128.8418,6936.0
2020-06-25 14:30:00,134.19,134.19,133.92,133.92,13392.0,128.8322,128.8322,128.573,128.573,13392.0
2020-06-25 14:35:00,133.97,134.08,133.89,134.07,11292.0,128.621,128.7266,128.5442,128.717,11292.0
2020-06-25 14:40:00,134.07,134.14,133.99,134.0,7080.0,128.717,128.7842,128.6402,128.6498,7080.0
2020-06-25 14:45:00,133.96,134.0,133.84,133.87,8394.0,128.6114,128.6498,128.4962,128.525,8394.0
2020-06-25 14:50:00,133.87,134.1,133.83,133.99,7094.0,128.525,128.7458,128.4866,128.6402,7094.0
2020-06-25 14:55:00,133.95,134.13,133.95,134.05,4590.0,128.6018,128.7746,128.6018,128.6978,4590.0
2020-06-25 15:00:00,133.99,134.32,133.94,134.28,5864.0,128.6402,128.957,128.5922,128.9186,5864.0
2020-06-25 15:05:00,134.31,134.82,134.31,134.61,11176.0,128.9474,129.437,128.9474,129.2354,11176.0
2020-06-25 15:10:00,134.57,134.64,134.51,134.63,4763.0,129.197,129.2642,129.1394,129.2546,4763.0
2020-06-25 15:15:00,134.56,134.78,134.53,134.65,5691.0,129.1874,129.3986,129.1586,129.2738,5691.0
2020-06-25 15:20:00,134.68,134.81,134.62,134.76,9104.0,129.3026,129.4274,129.245,129.3794,9104.0
2020-06-25 15:25:00,134.74,135.05,134.73,135.05,11759.0,129.3602,129.6579,129.3506,129.6579,11759.0
2020-06-25 15:30:00,135.0,135.31,134.95,135.2,11952.0,129.6099,129.9075,129.5619,129.8019,11952.0
2020-06-25 15:35:00,135.2,135.27,134.9,134.91,8283.0,129.8019,129.8691,129.5139,129.5235,8283.0
2020-06-25 15:40:00,134.97,135.05,134.86,135.03,11349.0,129.5811,129.6579,129.4754,129.6387,11349.0
2020-06-25 15:45:00,135.05,135.09,134.86,134.92,14210.0,129.6579,129.6963,129.4754,129.5331,14210.0
2020-06-25 15:50:00,134.96,135.27,134.86,135.27,21913.0,129.5715,129.8691,129.4754,129.8691,21913.0
2020-06-25 15:55:00,135.25,135.48,134.99,135.31,40220.0,129.8499,130.0707,129.6003,129.9075,40220.0
2020-06-26 09:30:00,135.0,135.75,135.0,135.32,19806.0,129.6099,130.3299,129.6099,129.9171,19806.0
2020-06-26 09:35:00,135.31,135.6,135.01,135.05,6128.0,129.9075,130.1859,129.6195,129.6579,6128.0
2020-06-26 09:40:00,135.0,135.4,134.85,135.04,7647.0,129.6099,129.9939,129.4658,129.6483,7647.0
2020-06-26 09:45:00,135.0,135.59,134.9,135.39,9265.0,129.6099,130.1763,129.5139,129.9843,9265.0
2020-06-26 09:50:00,135.5,135.69,135.26,135.52,10260.0,130.0899,130.2723,129.8595,130.1091,10260.0
2020-06-26 09:55:00,135.54,135.6,135.19,135.55,4745.0,130.1283,130.1859,129.7923,130.1379,4745.0
2020-06-26 10:00:00,135.53,135.73,135.38,135.5,7651.0,130.1187,130.3107,129.9747,130.0899,7651.0
2020-06-26 10:05:00,135.39,135.39,135.04,135.06,13317.0,129.9843,129.9843,129.6483,129.6675,13317.0
2020-06-26 10:10:00,135.08,135.08,134.64,134.72,11559.0,129.6867,129.6867,129.2642,129.341,11559.0
2020-06-26 10:15:00,134.68,134.72,134.34,134.55,11753.0,129.3026,129.341,128.9762,129.1778,11753.0
2020-06-26 10:20:00,134.56,134.56,133.97,134.03,8455.0,129.1874,129.1874,128.621,128.6786,8455.0
2020-06-26 10:25:00,134.08,134.31,134.03,134.26,6458.0,128.7266,128.9474,128.6786,128.8994,6458.0
2020-06-26 10:30:00,134.24,134.4,133.48,133.52,8686.0,128.8802,129.0338,128.1505,128.1889,8686.0
2020-06-26 10:35:00,133.44,133.64,133.23,133.27,7993.0,128.1121,128.3042,127.9105,127.9489,7993.0
2020-06-26 10:40:00,133.25,133.47,133.1,133.34,9157.0,127.9297,128.1409,127.7857,128.0161,9157.0
2020-06-26 10:45:00,133.31,133.53,133.23,133.23,8168.0,127.9873,128.1986,127.9105,127.9105,8168.0
2020-06-26 10:50:00,133.24,133.62,133.21,133.43,8275.0,127.9201,128.285,127.8913,128.1025,8275.0
2020-06-26 10:55:00,133.44,133.74,133.36,133.46,9648.0,128.1121,128.4002,128.0353,128.1313,9648.0
2020-06-26 11:00:00,133.44,133.69,133.4,133.65,7457.0,128.1121,128.3522,128.0737,128.3138,7457.0
2020-06-26 11:05:00,133.59,133.91,133.55,133.85,7108.0,128.2562,128.5634,128.2178,128.5058,7108.0
2020-06-26 11:10:00,133.77,133.77,133.41,133.42,5453.0,128.429,128.429,128.0833,128.0929,5453.0
2020-06-26 11:15:00,133.31,133.55,133.22,133.39,14378.0,127.9873,128.2178,127.9009,128.0641,14378.0
2020-06-26 11:20:00,133.36,133.52,133.2,133.52,8980.0,128.0353,128.1889,127.8817,128.1889,8980.0
2020-06-26 11:25:00,133.54,133.58,133.41,133.56,6875.0,128.2082,128.2466,128.0833,128.2274,6875.0
2020-06-26 11:30:00,133.59,133.7,133.28,133.3,5212.0,128.2562,128.3618,127.9585,127.9777,5212.0
2020-06-26 11:35:00,133.41,133.63,133.39,133.56,3760.0,128.0833,128.2946,128.0641,128.2274,3760.0
2020-06-26 11:40:00,133.55,133.56,133.32,133.35,5498.0,128.2178,128.2274,127.9969,128.0257,5498.0
2020-06-26 11:45:00,133.37,133.52,133.34,133.52,3594.0,128.0449,128.1889,128.0161,128.1889,3594.0
2020-06-26 11:50:00,133.5,133.81,133.5,133.57,9180.0,128.1697,128.4674,128.1697,128.237,9180.0
2020-06-26 11:55:00,133.55,133.69,133.33,133.41,4412.0,128.2178,128.3522,128.0065,128.0833,4412.0
2020-06-26 12:00:00,133.45,133.47,133.19,133.26,5673.0,128.1217,128.1409,127.8721,127.9393,5673.0
2020-06-26 12:05:00,133.23,133.24,133.09,133.19,6669.0,127.9105,127.9201,127.7761,127.8721,6669.0
2020-06-26 12:10:00,133.19,133.23,133.06,133.11,5612.0,127.8721,127.9105,127.7473,127.7953,5612.0
2020-06-26 12:15:00,133.09,133.15,132.85,132.92,8009.0,127.7761,127.8337,127.5457,127.6129,8009.0
2020-06-26 12:20:00,132.93,133.15,132.7,133.08,6899.0,127.6225,127.8337,127.4017,127.7665,6899.0
2020-06-26 12:25:00,133.11,133.52,133.11,133.52,8636.0,127.7953,128.1889,127.7953,128.1889,8636.0
2020-06-26 12:30:00,133.5,133.55,133.24,133.32,3329.0,128.1697,128.2178,127.9201,127.9969,3329.0
2020-06-26 12:35:00,133.26,133.29,133.12,133.26,3846.0,127.9393,127.9681,127.8049,127.9393,3846.0
2020-06-26 12:40:00,133.33,133.38,133.15,133.21,8773.0,128.0065,128.0545,127.8337,127.8913,8773.0
2020-06-26 12:45:00,133.25,133.42,133.06,133.37,4984.0,127.9297,128.0929,127.7473,128.0449,4984.0
2020-06-26 12:50:00,133.32,133.55,133.23,133.55,6221.0,127.9969,128.2178,127.9105,128.2178,6221.0
2020-06-26 12:55:00,133.58,133.83,133.58,133.75,5806.0,128.2466,128.4866,128.2466,128.4098,5806.0
2020-06-26 13:00:00,133.73,133.91,133.67,133.84,5372.0,128.3906,128.5634,128.333,128.4962,5372.0
2020-06-26 13:05:00,133.86,133.96,133.83,133.89,4620.0,128.5154,128.6114,128.4866,128.5442,4620.0
2020-06-26 13:10:00,133.85,133.88,133.66,133.73,5859.0,128.5058,128.5346,128.3234,128.3906,5859.0
2020-06-26 13:15:00,133.74,133.99,133.74,133.87,7920.0,128.4002,128.6402,128.4002,128.525,7920.0
2020-06-26 13:20:00,133.84,133.86,133.64,133.78,4972.0,128.4962,128.5154,128.3042,128.4386,4972.0
2020-06-26 13:25:00,133.7,133.94,133.65,133.84,7821.0,128.3618,128.5922,128.3138,128.4962,7821.0
2020-06-26 13:30:00,133.92,134.0,133.8,134.0,5886.0,128.573,128.6498,128.4578,128.6498,5886.0
2020-06-26 13:35:00,133.98,134.09,133.8,134.09,5152.0,128.6306,128.7362,128.4578,128.7362,5152.0
2020-06-26 13:40:00,134.06,134.06,133.77,133.78,4397.0,128.7074,128.7074,128.429,128.4386,4397.0
2020-06-26 13:45:00,133.79,133.9,133.73,133.87,7563.0,128.4482,128.5538,128.3906,128.525,7563.0
2020-06-26 13:50:00,133.86,133.92,133.77,133.86,6346.0,128.5154,128.573,128.429,128.5154,6346.0
2020-06-26 13:55:00,133.83,133.97,133.83,133.9,5336.0,128.4866,128.621,128.4866,128.5538,5336.0
2020-06-26 14:00:00,133.91,133.95,133.78,133.9,15505.0,128.5634,128.6018,128.4386,128.5538,15505.0
2020-06-26 14:05:00,133.87,133.97,133.83,133.96,9242.0,128.525,128.621,128.4866,128.6114,9242.0
2020-06-26 14:10:00,133.97,134.03,133.81,133.86,7381.0,128.621,128.6786,128.4674,128.5154,7381.0
2020-06-26 14:15:00,133.87,133.9,133.54,133.56,10846.0,128.525,128.5538,128.2082,128.2274,10846.0
2020-06-26 14:20:00,133.57,133.64,133.51,133.58,6068.0,128.237,128.3042,128.1793,128.2466,6068.0
2020-06-26 14:25:00,133.52,133.54,133.26,133.42,9388.0,128.1889,128.2082,127.9393,128.0929,9388.0
2020-06-26 14:30:00,133.38,133.48,133.23,133.33,9312.0,128.0545,128.1505,127.9105,128.0065,9312.0
2020-06-26 14:35:00,133.3,133.37,133.01,133.24,10930.0,127.9777,128.0449,127.6993,127.9201,10930.0
2020-06-26 14:40:00,133.24,133.37,133.16,133.29,9247.0,127.9201,128.0449,127.8433,127.9681,9247.0
2020-06-26 14:45:00,133.25,133.33,133.07,133.27,15741.0,127.9297,128.0065,127.7569,127.9489,15741.0
2020-06-26 14:50:00,133.28,133.55,133.28,133.44,7374.0,127.9585,128.2178,127.9585,128.1121,7374.0
2020-06-26 14:55:00,133.4,133.44,133.21,133.43,10245.0,128.0737,128.1121,127.8913,128.1025,10245.0
2020-06-26 15:00:00,133.43,133.62,133.36,133.37,7512.0,128.1025,128.285,128.0353,128.0449,7512.0
2020-06-26 15:05:00,133.38,133.46,133.22,133.35,9403.0,128.0545,128.1313,127.9009,128.0257,9403.0
2020-06-26 15:10:00,133.31,133.61,133.27,133.61,8651.0,127.9873,128.2754,127.9489,128.2754,8651.0
2020-06-26 15:15:00,133.64,133.67,133.33,133.33,11177.0,128.3042,128.333,128.0065,128.0065,11177.0
2020-06-26 15:20:00,133.35,133.41,133.24,133.34,12721.0,128.0257,128.0833,127.9201,128.0161,12721.0
2020-06-26 15:25:00,133.31,133.53,133.14,133.49,11556.0,127.9873,128.1986,127.8241,128.1601,11556.0
2020-06-26 15:30:00,133.49,133.5,133.21,133.38,14025.0,128.1601,128.1697,127.8913,128.0545,14025.0
2020-06-26 15:35:00,133.37,133.41,133.12,133.32,18880.0,128.0449,128.0833,127.8049,127.9969,18880.0
2020-06-26 15:40:00,133.28,133.83,133.12,133.8,47741.0,127.9585,128.4866,127.8049,128.4578,47741.0
2020-06-26 15:45:00,133.8,134.06,133.21,133.39,74289.0,128.4578,128.7074,127.8913,128.0641,74289.0
2020-06-26 15:50:00,133.11,133.49,132.75,132.9,77638.0,127.7953,128.1601,127.4497,127.5937,77638.0
2020-06-26 15:55:00,132.92,133.19,132.6,132.71,175992.0,127.6129,127.8721,127.3057,127.4113,175992.0
2020-06-29 09:30:00,133.26,133.55,132.62,132.62,52131.0,127.9393,128.2178,127.3249,127.3249,52131.0
2020-06-29 09:35:00,132.6,132.73,132.18,132.49,7297.0,127.3057,127.4305,126.9025,127.2001,7297.0
2020-06-29 09:40:00,132.49,132.53,132.13,132.45,11028.0,127.2001,127.2385,126.8544,127.1617,11028.0
2020-06-29 09:45:00,132.49,132.68,132.34,132.62,8631.0,127.2001,127.3825,127.0561,127.3249,8631.0
2020-06-29 09:50:00,132.6,132.91,132.43,132.66,15742.0,127.3057,127.6033,127.1425,127.3633,15742.0
2020-06-29 09:55:00,132.76,132.77,132.46,132.58,7644.0,127.4593,127.4689,127.1713,127.2865,7644.0
2020-06-29 10:00:00,132.46,132.86,132.46,132.65,65110.0,127.1713,127.5553,127.1713,127.3537,65110.0
2020-06-29 10:05:00,132.67,132.72,132.5,132.5,6226.0,127.3729,127.4209,127.2097,127.2097,6226.0
2020-06-29 10:10:00,132.56,132.83,132.5,132.78,11797.0,127.2673,127.5265,127.2097,127.4785,11797.0
2020-06-29 10:15:00,132.81,132.96,132.81,132.94,12455.0,127.5073,127.6513,127.5073,127.6321,12455.0
2020-06-29 10:20:00,132.96,132.98,132.81,132.81,8072.0,127.6513,127.6705,127.5073,127.5073,8072.0
2020-06-29 10:25:00,132.86,132.96,132.6,132.62,11306.0,127.5553,127.6513,127.3057,127.3249,11306.0
2020-06-29 10:30:00,132.64,132.8,132.62,132.69,12509.0,127.3441,127.4977,127.3249,127.3921,12509.0
2020-06-29 10:35:00,132.73,132.98,132.62,132.84,25513.0,127.4305,127.6705,127.3249,127.5361,25513.0
2020-06-29 10:40:00,132.9,132.92,132.53,132.68,11105.0,127.5937,127.6129,127.2385,127.3825,11105.0
2020-06-29 10:45:00,132.71,132.78,132.63,132.71,13837.0,127.4113,127.4785,127.3345,127.4113,13837.0
2020-06-29 10:50:00,132.71,133.0,132.6,132.64,39768.0,127.4113,127.6897,127.3057,127.3441,39768.0
2020-06-29 10:55:00,132.68,132.7,132.51,132.57,16786.0,127.3825,127.4017,127.2193,127.2769,16786.0
2020-06-29 11:00:00,132.6,132.78,132.58,132.63,14837.0,127.3057,127.4785,127.2865,127.3345,14837.0
2020-06-29 11:05:00,132.63,132.75,132.62,132.7,8972.0,127.3345,127.4497,127.3249,127.4017,8972.0
2020-06-29 11:10:00,132.67,132.84,132.6,132.67,17812.0,127.3729,127.5361,127.3057,127.3729,17812.0
2020-06-29 11:15:00,132.67,133.01,132.66,132.97,26186.0,127.3729,127.6993,127.3633,127.6609,26186.0
2020-06-29 11:20:00,132.95,133.42,132.85,133.42,32700.0,127.6417,128.0929,127.5457,128.0929,32700.0
2020-06-29 11:25:00,133.39,133.49,133.1,133.19,13595.0,128.0641,128.1601,127.7857,127.8721,13595.0
2020-06-29 11:30:00,133.21,133.23,133.05,133.05,9063.0,127.8913,127.9105,127.7377,127.7377,9063.0
2020-06-29 11:35:00,133.05,133.13,132.97,133.05,5975.0,127.7377,127.8145,127.6609,127.7377,5975.0
2020-06-29 11:40:00,133.08,133.09,132.98,133.02,5530.0,127.7665,127.7761,127.6705,127.7089,5530.0
2020-06-29 11:45:00,133.02,133.11,132.82,132.89,11733.0,127.7089,127.7953,127.5169,127.5841,11733.0
2020-06-29 11:50:00,132.86,132.95,132.8,132.88,4775.0,127.5553,127.6417,127.4977,127.5745,4775.0
2020-06-29 11:55:00,132.85,132.87,132.65,132.65,7492.0,127.5457,127.5649,127.3537,127.3537,7492.0
2020-06-29 12:00:00,132.64,132.78,132.64,132.66,5817.0,127.3441,127.4785,127.3441,127.3633,5817.0
2020-06-29 12:05:00,132.7,132.71,132.44,132.53,8492.0,127.4017,127.4113,127.1521,127.2385,8492.0
2020-06-29 12:10:00,132.53,132.69,132.52,132.61,6264.0,127.2385,127.3921,127.2289,127.3153,6264.0
2020-06-29 12:15:00,132.61,132.77,132.58,132.72,4360.0,127.3153,127.4689,127.2865,127.4209,4360.0
2020-06-29 12:20:00,132.73,132.8,132.63,132.63,5334.0,127.4305,127.4977,127.3345,127.3345,5334.0
2020-06-29 12:25:00,132.67,132.7,132.62,132.66,5024.0,127.3729,127.4017,127.3249,127.3633,5024.0
2020-06-29 12:30:00,132.67,132.69,132.55,132.56,11464.0,127.3729,127.3921,127.2577,127.2673,11464.0
2020-06-29 12:35:00,132.56,132.67,132.54,132.62,7862.0,127.2673,127.3729,127.2481,127.3249,7862.0
2020-06-29 12:40:00,132.65,132.66,132.43,132.48,7621.0,127.3537,127.3633,127.1425,127.1905,7621.0
2020-06-29 12:45:00,132.44,132.55,132.34,132.54,6349.0,127.1521,127.2577,127.0561,127.2481,6349.0
2020-06-29 12:50:00,132.54,132.54,132.43,132.45,3959.0,127.2481,127.2481,127.1425,127.1617,3959.0
2020-06-29 12:55:00,132.44,132.48,132.08,132.19,19250.0,127.1521,127.1905,126.8064,126.9121,19250.0
2020-06-29 13:00:00,132.19,132.46,132.11,132.29,21013.0,126.9121,127.1713,126.8352,127.0081,21013.0
2020-06-29 13:05:00,132.28,132.48,132.23,132.33,16628.0,126.9985,127.1905,126.9505,127.0465,16628.0
2020-06-29 13:10:00,132.31,132.48,132.29,132.35,23321.0,127.0273,127.1905,127.0081,127.0657,23321.0
2020-06-29 13:15:00,132.37,132.42,132.25,132.25,7972.0,127.0849,127.1329,126.9697,126.9697,7972.0
2020-06-29 13:20:00,132.23,132.31,132.16,132.21,7653.0,126.9505,127.0273,126.8833,126.9313,7653.0
2020-06-29 13:25:00,132.22,132.27,132.17,132.27,3198.0,126.9409,126.9889,126.8929,126.9889,3198.0
2020-06-29 13:30:00,132.29,132.32,132.15,132.23,6264.0,127.0081,127.0369,126.8736,126.9505,6264.0
2020-06-29 13:35:00,132.3,132.4,132.18,132.38,7577.0,127.0177,127.1137,126.9025,127.0945,7577.0
2020-06-29 13:40:00,132.36,132.38,132.26,132.31,5914.0,127.0753,127.0945,126.9793,127.0273,5914.0
2020-06-29 13:45:00,132.3,132.39,132.2,132.22,12293.0,127.0177,127.1041,126.9217,126.9409,12293.0
2020-06-29 13:50:00,132.23,132.3,132.14,132.19,23634.0,126.9505,127.0177,126.864,126.9121,23634.0
2020-06-29 13:55:00,132.21,132.22,132.1,132.15,14763.0,126.9313,126.9409,126.8256,126.8736,14763.0
2020-06-29 14:00:00,132.22,132.3,132.13,132.25,12555.0,126.9409,127.0177,126.8544,126.9697,12555.0
2020-06-29 14:05:00,132.25,132.25,131.96,131.97,17108.0,126.9697,126.9697,126.6912,126.7008,17108.0
2020-06-29 14:10:00,132.0,132.05,131.96,131.98,15136.0,126.7296,126.7776,126.6912,126.7104,15136.0
2020-06-29 14:15:00,132.0,132.06,131.82,131.84,8626.0,126.7296,126.7872,126.5568,126.576,8626.0
2020-06-29 14:20:00,131.82,132.02,131.82,131.96,8787.0,126.5568,126.7488,126.5568,126.6912,8787.0
2020-06-29 14:25:00,131.96,131.96,131.84,131.85,5840.0,126.6912,126.6912,126.576,126.5856,5840.0
2020-06-29 14:30:00,131.88,131.92,131.85,131.92,6621.0,126.6144,126.6528,126.5856,126.6528,6621.0
2020-06-29 14:35:00,131.91,132.01,131.91,131.96,8933.0,126.6432,126.7392,126.6432,126.6912,8933.0
2020-06-29 14:40:00,131.98,132.18,131.96,132.17,14205.0,126.7104,126.9025,126.6912,126.8929,14205.0
2020-06-29 14:45:00,132.14,132.17,131.91,131.95,6447.0,126.864,126.8929,126.6432,126.6816,6447.0
2020-06-29 14:50:00,131.94,132.05,131.92,132.02,7581.0,126.672,126.7776,126.6528,126.7488,7581.0
2020-06-29 14:55:00,132.04,132.1,131.96,132.04,8388.0,126.768,126.8256,126.6912,126.768,8388.0
2020-06-29 15:00:00,132.06,132.09,131.78,131.88,13245.0,126.7872,126.816,126.5184,126.6144,13245.0
2020-06-29 15:05:00,131.86,131.98,131.85,131.87,10452.0,126.5952,126.7104,126.5856,126.6048,10452.0
2020-06-29 15:10:00,131.9,131.91,131.82,131.87,11955.0,126.6336,126.6432,126.5568,126.6048,11955.0
2020-06-29 15:15:00,131.84,131.87,131.67,131.68,27727.0,126.576,126.6048,126.4128,126.4224,27727.0
2020-06-29 15:20:00,131.7,131.79,131.67,131.72,24202.0,126.4416,126.528,126.4128,126.4608,24202.0
2020-06-29 15:25:00,131.74,131.91,131.64,131.66,26009.0,126.48,126.6432,126.384,126.4032,26009.0
2020-06-29 15:30:00,131.66,131.86,131.65,131.75,31035.0,126.4032,126.5952,126.3936,126.4896,31035.0
2020-06-29 15:35:00,131.73,131.76,131.55,131.66,44051.0,126.4704,126.4992,126.2976,126.4032,44051.0
2020-06-29 15:40:00,131.68,131.82,131.47,131.5,65334.0,126.4224,126.5568,126.2208,126.2496,65334.0
2020-06-29 15:45:00,131.54,131.66,131.28,131.4,65597.0,126.288,126.4032,126.0384,126.1536,65597.0
2020-06-29 15:50:00,131.45,131.62,131.28,131.62,59623.0,126.2016,126.3648,126.0384,126.3648,59623.0
2020-06-29 15:55:00,131.63,132.0,131.44,131.98,153020.0,126.3744,126.7296,126.192,126.7104,153020.0
2020-06-30 09:30:00,132.1,132.75,132.05,132.62,23954.0,126.8256,127.4497,126.7776,127.3249,23954.0
2020-06-30 09:35:00,132.52,132.84,132.34,132.65,22663.0,127.2289,127.5361,127.0561,127.3537,22663.0
2020-06-30 09:40:00,132.65,133.22,132.56,133.22,21754.0,127.3537,127.9009,127.2673,127.9009,21754.0
2020-06-30 09:45:00,133.34,133.54,133.09,133.54,20358.0,128.0161,128.2082,127.7761,128.2082,20358.0
2020-06-30 09:50:00,133.65,133.88,133.36,133.85,16892.0,128.3138,128.5346,128.0353,128.5058,16892.0
2020-06-30 09:55:00,133.91,133.98,133.65,133.77,15679.0,128.5634,128.6306,128.3138,128.429,15679.0
2020-06-30 10:00:00,133.63,134.19,133.63,134.07,19864.0,128.2946,128.8322,128.2946,128.717,19864.0
2020-06-30 10:05:00,134.12,134.3,133.91,134.09,16464.0,128.765,128.9378,128.5634,128.7362,16464.0
2020-06-30 10:10:00,134.08,134.46,134.03,134.46,9861.0,128.7266,129.0914,128.6786,129.0914,9861.0
2020-06-30 10:15:00,134.4,134.47,134.08,134.23,6076.0,129.0338,129.101,128.7266,128.8706,6076.0
2020-06-30 10:20:00,134.21,134.36,134.11,134.33,3666.0,128.8514,128.9954,128.7554,128.9666,3666.0
2020-06-30 10:25:00,134.35,134.58,133.95,134.07,7547.0,128.9858,129.2066,128.6018,128.717,7547.0
2020-06-30 10:30:00,134.11,134.27,134.04,134.15,3466.0,128.7554,128.909,128.6882,128.7938,3466.0
2020-06-30 10:35:00,134.1,134.36,134.06,134.25,13748.0,128.7458,128.9954,128.7074,128.8898,13748.0
2020-06-30 10:40:00,134.26,134.62,134.24,134.38,6317.0,128.8994,129.245,128.8802,129.0146,6317.0
2020-06-30 10:45:00,134.38,134.38,134.08,134.15,8389.0,129.0146,129.0146,128.7266,128.7938,8389.0
2020-06-30 10:50:00,134.14,134.63,134.13,134.53,9053.0,128.7842,129.2546,128.7746,129.1586,9053.0
2020-06-30 10:55:00,134.52,134.78,134.45,134.61,9791.0,129.149,129.3986,129.0818,129.2354,9791.0
2020-06-30 11:00:00,134.6,134.74,134.57,134.74,9586.0,129.2258,129.3602,129.197,129.3602,9586.0
2020-06-30 11:05:00,134.71,134.8,134.61,134.62,9064.0,129.3314,129.4178,129.2354,129.245,9064.0
2020-06-30 11:10:00,134.63,134.93,134.53,134.9,9315.0,129.2546,129.5427,129.1586,129.5139,9315.0
2020-06-30 11:15:00,134.9,134.91,134.71,134.81,7830.0,129.5139,129.5235,129.3314,129.4274,7830.0
2020-06-30 11:20:00,134.84,135.14,134.83,135.07,8013.0,129.4562,129.7443,129.4466,129.6771,8013.0
2020-06-30 11:25:00,135.07,135.12,134.97,135.0,9825.0,129.6771,129.7251,129.5811,129.6099,9825.0
2020-06-30 11:30:00,135.0,135.09,134.94,135.04,6701.0,129.6099,129.6963,129.5523,129.6483,6701.0
2020-06-30 11:35:00,134.99,135.08,134.82,134.95,9042.0,129.6003,129.6867,129.437,129.5619,9042.0
2020-06-30 11:40:00,134.88,135.02,134.82,134.99,17135.0,129.4946,129.6291,129.437,129.6003,17135.0
2020-06-30 11:45:00,135.0,135.21,134.91,135.06,18344.0,129.6099,129.8115,129.5235,129.6675,18344.0
2020-06-30 11:50:00,135.06,135.25,134.96,135.13,8353.0,129.6675,129.8499,129.5715,129.7347,8353.0
2020-06-30 11:55:00,135.07,135.15,135.0,135.07,9073.0,129.6771,129.7539,129.6099,129.6771,9073.0
2020-06-30 12:00:00,135.09,135.3,135.08,135.22,4813.0,129.6963,129.8979,129.6867,129.8211,4813.0
2020-06-30 12:05:00,135.22,135.4,135.16,135.31,8830.0,129.8211,129.9939,129.7635,129.9075,8830.0
2020-06-30 12:10:00,135.33,135.44,135.28,135.36,9516.0,129.9267,130.0323,129.8787,129.9555,9516.0
2020-06-30 12:15:00,135.37,135.55,135.33,135.46,6427.0,129.9651,130.1379,129.9267,130.0515,6427.0
2020-06-30 12:20:00,135.45,135.48,135.27,135.33,10608.0,130.0419,130.0707,129.8691,129.9267,10608.0
2020-06-30 12:25:00,135.35,135.36,135.13,135.13,6464.0,129.9459,129.9555,129.7347,129.7347,6464.0
2020-06-30 12:30:00,135.12,135.34,135.0,135.19,17113.0,129.7251,129.9363,129.6099,129.7923,17113.0
2020-06-30 12:35:00,135.24,135.54,135.24,135.5,3631.0,129.8403,130.1283,129.8403,130.0899,3631.0
2020-06-30 12:40:00,135.47,135.47,135.16,135.33,7132.0,130.0611,130.0611,129.7635,129.9267,7132.0
2020-06-30 12:45:00,135.36,135.36,135.08,135.17,4741.0,129.9555,129.9555,129.6867,129.7731,4741.0
2020-06-30 12:50:00,135.19,135.34,135.18,135.24,7161.0,129.7923,129.9363,129.7827,129.8403,7161.0
2020-06-30 12:55:00,135.25,135.26,135.16,135.24,4546.0,129.8499,129.8595,129.7635,129.8403,4546.0
2020-06-30 13:00:00,135.27,135.37,135.27,135.37,4728.0,129.8691,129.9651,129.8691,129.9651,4728.0
2020-06-30 13:05:00,135.39,135.56,135.36,135.47,7853.0,129.9843,130.1475,129.9555,130.0611,7853.0
2020-06-30 13:10:00,135.48,135.53,135.4,135.44,5023.0,130.0707,130.1187,129.9939,130.0323,5023.0
2020-06-30 13:15:00,135.46,135.46,135.25,135.33,8542.0,130.0515,130.0515,129.8499,129.9267,8542.0
2020-06-30 13:20:00,135.36,135.49,135.31,135.41,5112.0,129.9555,130.0803,129.9075,130.0035,5112.0
2020-06-30 13:25:00,135.48,135.48,135.31,135.39,4819.0,130.0707,130.0707,129.9075,129.9843,4819.0
2020-06-30 13:30:00,135.38,135.39,135.21,135.33,8676.0,129.9747,129.9843,129.8115,129.9267,8676.0
2020-06-30 13:35:00,135.37,135.5,135.3,135.42,6051.0,129.9651,130.0899,129.8979,130.0131,6051.0
2020-06-30 13:40:00,135.4,135.47,135.32,135.4,7058.0,129.9939,130.0611,129.9171,129.9939,7058.0
2020-06-30 13:45:00,135.41,135.59,135.41,135.45,8629.0,130.0035,130.1763,130.0035,130.0419,8629.0
2020-06-30 13:50:00,135.43,135.66,135.43,135.58,6849.0,130.0227,130.2435,130.0227,130.1667,6849.0
2020-06-30 13:55:00,135.62,135.74,135.57,135.66,6363.0,130.2051,130.3203,130.1571,130.2435,6363.0
2020-06-30 14:00:00,135.67,135.79,135.54,135.65,12874.0,130.2531,130.3683,130.1283,130.2339,12874.0
2020-06-30 14:05:00,135.7,135.75,135.65,135.72,10421.0,130.2819,130.3299,130.2339,130.3011,10421.0
2020-06-30 14:10:00,135.7,135.78,135.66,135.71,6726.0,130.2819,130.3587,130.2435,130.2915,6726.0
2020-06-30 14:15:00,135.72,135.95,135.68,135.94,12303.0,130.3011,130.5219,130.2627,130.5123,12303.0
2020-06-30 14:20:00,135.91,135.96,135.83,135.9,5323.0,130.4835,130.5315,130.4067,130.4739,5323.0
2020-06-30 14:25:00,135.92,136.24,135.92,136.24,11927.0,130.4931,130.8003,130.4931,130.8003,11927.0
2020-06-30 14:30:00,136.21,136.27,136.13,136.25,9346.0,130.7715,130.8292,130.6947,130.8099,9346.0
2020-06-30 14:35:00,136.25,136.34,136.17,136.22,8248.0,130.8099,130.8964,130.7331,130.7811,8248.0
2020-06-30 14:40:00,136.22,136.3,136.1,136.3,9261.0,130.7811,130.858,130.6659,130.858,9261.0
2020-06-30 14:45:00,136.27,136.28,136.0,136.11,7661.0,130.8292,130.8388,130.5699,130.6755,7661.0
2020-06-30 14:50:00,136.11,136.41,136.08,136.41,13684.0,130.6755,130.9636,130.6467,130.9636,13684.0
2020-06-30 14:55:00,136.45,136.45,136.23,136.35,17095.0,131.002,131.002,130.7907,130.906,17095.0
2020-06-30 15:00:00,136.39,136.44,135.96,136.03,13373.0,130.9444,130.9924,130.5315,130.5987,13373.0
2020-06-30 15:05:00,136.05,136.13,135.88,136.08,14219.0,130.6179,130.6947,130.4547,130.6467,14219.0
2020-06-30 15:10:00,136.07,136.3,136.07,136.3,14002.0,130.6371,130.858,130.6371,130.858,14002.0
2020-06-30 15:15:00,136.26,136.29,136.12,136.26,20762.0,130.8195,130.8484,130.6851,130.8195,20762.0
2020-06-30 15:20:00,136.24,136.5,136.21,136.43,12849.0,130.8003,131.05,130.7715,130.9828,12849.0
2020-06-30 15:25:00,136.46,136.59,136.46,136.53,13616.0,131.0116,131.1364,131.0116,131.0788,13616.0
2020-06-30 15:30:00,136.52,136.83,136.42,136.79,26484.0,131.0692,131.3668,130.9732,131.3284,26484.0
2020-06-30 15:35:00,136.82,136.87,136.65,136.86,22940.0,131.3572,131.4052,131.194,131.3956,22940.0
2020-06-30 15:40:00,136.88,136.94,136.57,136.73,28609.0,131.4148,131.4724,131.1172,131.2708,28609.0
2020-06-30 15:45:00,136.73,137.31,136.72,137.31,52656.0,131.2708,131.8276,131.2612,131.8276,52656.0
2020-06-30 15:50:00,137.69,137.82,137.27,137.8,71400.0,132.1925,132.3173,131.7892,132.2981,71400.0
2020-06-30 15:55:00,137.79,137.79,136.74,137.06,155531.0,132.2885,132.2885,131.2804,131.5876,155531.0
2020-07-01 09:30:00,137.29,138.97,137.27,138.23,50223.0,131.8084,133.4213,131.7892,132.7109,50223.0
2020-07-01 09:35:00,138.23,138.23,137.47,138.08,11430.0,132.7109,132.7109,131.9812,132.5669,11430.0
2020-07-01 09:40:00,138.16,138.44,137.86,138.1,17804.0,132.6437,132.9125,132.3557,132.5861,17804.0
2020-07-01 09:45:00,138.09,138.15,137.05,137.08,13792.0,132.5765,132.6341,131.578,131.6068,13792.0
2020-07-01 09:50:00,137.21,137.5,136.7,136.95,12967.0,131.7316,132.01,131.242,131.482,12967.0
2020-07-01 09:55:00,137.05,137.4,136.85,137.4,14698.0,131.578,131.914,131.386,131.914,14698.0
2020-07-01 10:00:00,137.44,137.59,137.25,137.45,7346.0,131.9524,132.0964,131.77,131.962,7346.0
2020-07-01 10:05:00,137.5,137.85,137.5,137.7,5185.0,132.01,132.3461,132.01,132.2021,5185.0
2020-07-01 10:10:00,137.71,137.85,137.48,137.5,8833.0,132.2117,132.3461,131.9908,132.01,8833.0
2020-07-01 10:15:00,137.46,137.6,137.44,137.51,6882.0,131.9716,132.106,131.9524,132.0196,6882.0
2020-07-01 10:20:00,137.42,137.73,137.42,137.49,6697.0,131.9332,132.2309,131.9332,132.0004,6697.0
2020-07-01 10:25:00,137.52,137.99,137.52,137.97,8880.0,132.0292,132.4805,132.0292,132.4613,8880.0
2020-07-01 10:30:00,138.02,138.15,137.97,138.08,7645.0,132.5093,132.6341,132.4613,132.5669,7645.0
2020-07-01 10:35:00,138.04,138.09,137.96,138.05,4082.0,132.5285,132.5765,132.4517,132.5381,4082.0
2020-07-01 10:40:00,138.09,138.15,137.9,137.9,9479.0,132.5765,132.6341,132.3941,132.3941,9479.0
2020-07-01 10:45:00,137.92,138.0,137.7,137.85,14527.0,132.4133,132.4901,132.2021,132.3461,14527.0
2020-07-01 10:50:00,137.88,137.97,137.8,137.87,10725.0,132.3749,132.4613,132.2981,132.3653,10725.0
2020-07-01 10:55:00,137.88,137.88,137.75,137.82,4248.0,132.3749,132.3749,132.2501,132.3173,4248.0
2020-07-01 11:00:00,137.84,137.96,137.8,137.92,4906.0,132.3365,132.4517,132.2981,132.4133,4906.0
2020-07-01 11:05:00,137.9,137.98,137.89,137.93,6385.0,132.3941,132.4709,132.3845,132.4229,6385.0
2020-07-01 11:10:00,137.97,138.0,137.78,138.0,8258.0,132.4613,132.4901,132.2789,132.4901,8258.0
2020-07-01 11:15:00,137.97,138.11,137.74,137.75,6743.0,132.4613,132.5957,132.2405,132.2501,6743.0
2020-07-01 11:20:00,137.71,137.81,137.65,137.69,5909.0,132.2117,132.3077,132.1541,132.1925,5909.0
2020-07-01 11:25:00,137.7,137.71,137.18,137.32,11036.0,132.2021,132.2117,131.7028,131.8372,11036.0
2020-07-01 11:30:00,137.27,137.31,137.07,137.13,14520.0,131.7892,131.8276,131.5972,131.6548,14520.0
2020-07-01 11:35:00,137.15,137.16,136.92,137.15,9551.0,131.674,131.6836,131.4532,131.674,9551.0
2020-07-01 11:40:00,137.13,137.23,137.04,137.23,6776.0,131.6548,131.7508,131.5684,131.7508,6776.0
2020-07-01 11:45:00,137.24,137.38,137.2,137.26,12825.0,131.7604,131.8948,131.722,131.7796,12825.0
2020-07-01 11:50:00,137.29,137.38,137.15,137.26,13187.0,131.8084,131.8948,131.674,131.7796,13187.0
2020-07-01 11:55:00,137.22,137.46,137.22,137.37,9953.0,131.7412,131.9716,131.7412,131.8852,9953.0
2020-07-01 12:00:00,137.36,137.38,137.25,137.3,4256.0,131.8756,131.8948,131.77,131.818,4256.0
2020-07-01 12:05:00,137.32,137.49,137.32,137.47,5666.0,131.8372,132.0004,131.8372,131.9812,5666.0
2020-07-01 12:10:00,137.46,137.47,137.38,137.47,4802.0,131.9716,131.9812,131.8948,131.9812,4802.0
2020-07-01 12:15:00,137.46,137.49,137.33,137.46,7526.0,131.9716,132.0004,131.8468,131.9716,7526.0
2020-07-01 12:20:00,137.42,137.45,137.39,137.41,8131.0,131.9332,131.962,131.9044,131.9236,8131.0
2020-07-01 12:25:00,137.41,137.8,137.41,137.75,12171.0,131.9236,132.2981,131.9236,132.2501,12171.0
2020-07-01 12:30:00,137.72,137.84,137.71,137.8,7057.0,132.2213,132.3365,132.2117,132.2981,7057.0
2020-07-01 12:35:00,137.8,138.02,137.71,138.02,7432.0,132.2981,132.5093,132.2117,132.5093,7432.0
2020-07-01 12:40:00,138.04,138.07,137.96,138.06,5919.0,132.5285,132.5573,132.4517,132.5477,5919.0
2020-07-01 12:45:00,138.07,138.14,137.65,137.96,12344.0,132.5573,132.6245,132.1541,132.4517,12344.0
2020-07-01 12:50:00,137.97,137.97,137.55,137.61,5483.0,132.4613,132.4613,132.058,132.1156,5483.0
2020-07-01 12:55:00,137.65,137.86,137.64,137.81,5211.0,132.1541,132.3557,132.1445,132.3077,5211.0
2020-07-01 13:00:00,137.82,137.82,137.59,137.65,5709.0,132.3173,132.3173,132.0964,132.1541,5709.0
2020-07-01 13:05:00,137.66,137.75,137.61,137.61,2221.0,132.1637,132.2501,132.1156,132.1156,2221.0
2020-07-01 13:10:00,137.61,137.77,137.59,137.72,3332.0,132.1156,132.2693,132.0964,132.2213,3332.0
2020-07-01 13:15:00,137.74,137.86,137.73,137.82,2975.0,132.2405,132.3557,132.2309,132.3173,2975.0
2020-07-01 13:20:00,137.8,137.81,137.58,137.71,6308.0,132.2981,132.3077,132.0868,132.2117,6308.0
2020-07-01 13:25:00,137.71,137.73,137.61,137.66,3684.0,132.2117,132.2309,132.1156,132.1637,3684.0
2020-07-01 13:30:00,137.67,137.7,137.64,137.65,3926.0,132.1733,132.2021,132.1445,132.1541,3926.0
2020-07-01 13:35:00,137.63,137.72,137.63,137.7,3409.0,132.1348,132.2213,132.1348,132.2021,3409.0
2020-07-01 13:40:00,137.69,137.71,137.6,137.64,3941.0,132.1925,132.2117,132.106,132.1445,3941.0
2020-07-01 13:45:00,137.66,137.71,137.54,137.55,4334.0,132.1637,132.2117,132.0484,132.058,4334.0
2020-07-01 13:50:00,137.5,137.85,137.43,137.77,5502.0,132.01,132.3461,131.9428,132.2693,5502.0
2020-07-01 13:55:00,137.77,137.83,137.63,137.65,10502.0,132.2693,132.3269,132.1348,132.1541,10502.0
2020-07-01 14:00:00,137.71,137.89,137.68,137.71,5483.0,132.2117,132.3845,132.1829,132.2117,5483.0
2020-07-01 14:05:00,137.71,137.82,137.6,137.82,3860.0,132.2117,132.3173,132.106,132.3173,3860.0
2020-07-01 14:10:00,137.74,137.81,137.66,137.69,5261.0,132.2405,132.3077,132.1637,132.1925,5261.0
2020-07-01 14:15:00,137.74,137.74,137.59,137.71,3791.0,132.2405,132.2405,132.0964,132.2117,3791.0
2020-07-01 14:20:00,137.72,137.77,137.59,137.64,4224.0,132.2213,132.2693,132.0964,132.1445,4224.0
2020-07-01 14:25:00,137.7,137.86,137.69,137.74,5684.0,132.2021,132.3557,132.1925,132.2405,5684.0
2020-07-01 14:30:00,137.75,137.91,137.58,137.64,9600.0,132.2501,132.4037,132.0868,132.1445,9600.0
2020-07-01 14:35:00,137.64,137.66,137.5,137.53,5257.0,132.1445,132.1637,132.01,132.0388,5257.0
2020-07-01 14:40:00,137.59,137.7,137.53,137.55,3332.0,132.0964,132.2021,132.0388,132.058,3332.0
2020-07-01 14:45:00,137.59,137.6,137.51,137.53,4570.0,132.0964,132.106,132.0196,132.0388,4570.0
2020-07-01 14:50:00,137.51,137.63,137.5,137.58,5153.0,132.0196,132.1348,132.01,132.0868,5153.0
2020-07-01 14:55:00,137.57,137.74,137.56,137.65,4117.0,132.0772,132.2405,132.0676,132.1541,4117.0
2020-07-01 15:00:00,137.65,137.81,137.6,137.81,4110.0,132.1541,132.3077,132.106,132.3077,4110.0
2020-07-01 15:05:00,137.81,137.92,137.8,137.88,5543.0,132.3077,132.4133,132.2981,132.3749,5543.0
2020-07-01 15:10:00,137.86,137.9,137.69,137.76,7051.0,132.3557,132.3941,132.1925,132.2597,7051.0
2020-07-01 15:15:00,137.79,137.79,137.61,137.75,3573.0,132.2885,132.2885,132.1156,132.2501,3573.0
2020-07-01 15:20:00,137.74,137.86,137.72,137.86,7007.0,132.2405,132.3557,132.2213,132.3557,7007.0
2020-07-01 15:25:00,137.9,138.0,137.8,137.92,4915.0,132.3941,132.4901,132.2981,132.4133,4915.0
2020-07-01 15:30:00,137.91,138.02,137.82,137.96,4377.0,132.4037,132.5093,132.3173,132.4517,4377.0
2020-07-01 15:35:00,137.91,137.92,137.78,137.86,10482.0,132.4037,132.4133,132.2789,132.3557,10482.0
2020-07-01 15:40:00,137.88,137.97,137.78,137.86,8014.0,132.3749,132.4613,132.2789,132.3557,8014.0
2020-07-01 15:45:00,137.87,138.03,137.83,137.87,11017.0,132.3653,132.5189,132.3269,132.3653,11017.0
2020-07-01 15:50:00,137.84,137.84,137.44,137.51,25056.0,132.3365,132.3365,131.9524,132.0196,25056.0
2020-07-01 15:55:00,137.5,137.5,137.09,137.19,48164.0,132.01,132.01,131.6164,131.7124,48164.0
2020-07-02 09:30:00,138.58,139.0,138.43,138.47,34770.0,133.0469,133.4501,132.9029,132.9413,34770.0
2020-07-02 09:35:00,138.4,138.89,138.26,138.7,10260.0,132.8741,133.3445,132.7397,133.1621,10260.0
2020-07-02 09:40:00,138.67,138.73,138.3,138.53,7765.0,133.1333,133.1909,132.7781,132.9989,7765.0
2020-07-02 09:45:00,138.31,138.49,138.04,138.15,8193.0,132.7877,132.9605,132.5285,132.6341,8193.0
2020-07-02 09:50:00,138.19,138.48,138.19,138.35,7844.0,132.6725,132.9509,132.6725,132.8261,7844.0
2020-07-02 09:55:00,138.4,138.63,138.35,138.48,4906.0,132.8741,133.0949,132.8261,132.9509,4906.0
2020-07-02 10:00:00,138.54,138.74,138.54,138.63,10302.0,133.0085,133.2005,133.0085,133.0949,10302.0
2020-07-02 10:05:00,138.66,138.75,138.26,138.33,6951.0,133.1237,133.2101,132.7397,132.8069,6951.0
2020-07-02 10:10:00,138.47,138.59,138.3,138.5,6561.0,132.9413,133.0565,132.7781,132.9701,6561.0
2020-07-02 10:15:00,138.51,138.67,138.44,138.53,7752.0,132.9797,133.1333,132.9125,132.9989,7752.0
2020-07-02 10:20:00,138.44,138.56,138.43,138.47,13201.0,132.9125,133.0277,132.9029,132.9413,13201.0
2020-07-02 10:25:00,138.51,138.56,138.21,138.21,17756.0,132.9797,133.0277,132.6917,132.6917,17756.0
2020-07-02 10:30:00,138.19,138.29,137.89,137.89,9422.0,132.6725,132.7685,132.3845,132.3845,9422.0
2020-07-02 10:35:00,138.0,138.58,138.0,138.58,11965.0,132.4901,133.0469,132.4901,133.0469,11965.0
2020-07-02 10:40:00,138.57,138.65,138.09,138.38,9875.0,133.0373,133.1141,132.5765,132.8549,9875.0
2020-07-02 10:45:00,138.36,138.65,138.29,138.44,6616.0,132.8357,133.1141,132.7685,132.9125,6616.0
2020-07-02 10:50:00,138.52,138.59,138.28,138.41,11243.0,132.9893,133.0565,132.7589,132.8837,11243.0
2020-07-02 10:55:00,138.4,138.51,138.28,138.46,5050.0,132.8741,132.9797,132.7589,132.9317,5050.0
2020-07-02 11:00:00,138.43,138.58,138.05,138.09,5693.0,132.9029,133.0469,132.5381,132.5765,5693.0
2020-07-02 11:05:00,138.13,138.36,137.94,138.15,6264.0,132.6149,132.8357,132.4325,132.6341,6264.0
2020-07-02 11:10:00,138.04,138.18,137.9,137.98,6806.0,132.5285,132.6629,132.3941,132.4709,6806.0
2020-07-02 11:15:00,138.03,138.09,137.85,138.09,7749.0,132.5189,132.5765,132.3461,132.5765,7749.0
2020-07-02 11:20:00,138.09,138.24,138.09,138.16,6004.0,132.5765,132.7205,132.5765,132.6437,6004.0
2020-07-02 11:25:00,138.14,138.18,137.89,137.95,4537.0,132.6245,132.6629,132.3845,132.4421,4537.0
2020-07-02 11:30:00,138.02,138.32,138.02,138.3,2117.0,132.5093,132.7973,132.5093,132.7781,2117.0
2020-07-02 11:35:00,138.28,138.28,138.11,138.15,6898.0,132.7589,132.7589,132.5957,132.6341,6898.0
2020-07-02 11:40:00,138.18,138.43,138.18,138.36,3800.0,132.6629,132.9029,132.6629,132.8357,3800.0
2020-07-02 11:45:00,138.33,138.37,138.24,138.25,5594.0,132.8069,132.8453,132.7205,132.7301,5594.0
2020-07-02 11:50:00,138.26,138.32,138.22,138.32,6516.0,132.7397,132.7973,132.7013,132.7973,6516.0
2020-07-02 11:55:00,138.41,138.41,138.14,138.19,4734.0,132.8837,132.8837,132.6245,132.6725,4734.0
2020-07-02 12:00:00,138.25,138.25,137.84,137.85,6103.0,132.7301,132.7301,132.3365,132.3461,6103.0
2020-07-02 12:05:00,137.87,138.02,137.87,138.02,4012.0,132.3653,132.5093,132.3653,132.5093,4012.0
2020-07-02 12:10:00,138.02,138.15,138.02,138.09,3762.0,132.5093,132.6341,132.5093,132.5765,3762.0
2020-07-02 12:15:00,138.0,138.18,138.0,138.06,6466.0,132.4901,132.6629,132.4901,132.5477,6466.0
2020-07-02 12:20:00,138.06,138.18,138.02,138.09,3932.0,132.5477,132.6629,132.5093,132.5765,3932.0
2020-07-02 12:25:00,138.09,138.19,138.08,138.14,2858.0,132.5765,132.6725,132.5669,132.6245,2858.0
2020-07-02 12:30:00,138.15,138.2,137.97,138.13,5070.0,132.6341,132.6821,132.4613,132.6149,5070.0
2020-07-02 12:35:00,138.1,138.29,138.05,138.26,4660.0,132.5861,132.7685,132.5381,132.7397,4660.0
2020-07-02 12:40:00,138.26,138.33,138.16,138.27,8826.0,132.7397,132.8069,132.6437,132.7493,8826.0
2020-07-02 12:45:00,138.27,138.33,138.26,138.27,6997.0,132.7493,132.8069,132.7397,132.7493,6997.0
2020-07-02 12:50:00,138.3,138.31,138.14,138.17,11067.0,132.7781,132.7877,132.6245,132.6533,11067.0
2020-07-02 12:55:00,138.21,138.3,138.11,138.3,10519.0,132.6917,132.7781,132.5957,132.7781,10519.0
2020-07-02 13:00:00,138.25,138.25,138.09,138.09,6675.0,132.7301,132.7301,132.5765,132.5765,6675.0
2020-07-02 13:05:00,138.08,138.21,138.06,138.19,7215.0,132.5669,132.6917,132.5477,132.6725,7215.0
2020-07-02 13:10:00,138.2,138.25,138.17,138.21,8374.0,132.6821,132.7301,132.6533,132.6917,8374.0
2020-07-02 13:15:00,138.18,138.26,138.12,138.17,5790.0,132.6629,132.7397,132.6053,132.6533,5790.0
2020-07-02 13:20:00,138.18,138.27,138.14,138.27,3808.0,132.6629,132.7493,132.6245,132.7493,3808.0
2020-07-02 13:25:00,138.29,138.29,138.19,138.28,2922.0,132.7685,132.7685,132.6725,132.7589,2922.0
2020-07-02 13:30:00,138.26,138.34,138.12,138.16,12355.0,132.7397,132.8165,132.6053,132.6437,12355.0
2020-07-02 13:35:00,138.13,138.25,138.12,138.23,6086.0,132.6149,132.7301,132.6053,132.7109,6086.0
2020-07-02 13:40:00,138.24,138.44,138.23,138.42,4534.0,132.7205,132.9125,132.7109,132.8933,4534.0
2020-07-02 13:45:00,138.42,138.44,138.3,138.42,6320.0,132.8933,132.9125,132.7781,132.8933,6320.0
2020-07-02 13:50:00,138.4,138.5,138.29,138.32,9069.0,132.8741,132.9701,132.7685,132.7973,9069.0
2020-07-02 13:55:00,138.31,138.42,138.2,138.35,5695.0,132.7877,132.8933,132.6821,132.8261,5695.0
2020-07-02 14:00:00,138.38,138.5,138.29,138.43,8986.0,132.8549,132.9701,132.7685,132.9029,8986.0
2020-07-02 14:05:00,138.43,138.65,138.43,138.56,6757.0,132.9029,133.1141,132.9029,133.0277,6757.0
2020-07-02 14:10:00,138.58,138.66,138.52,138.65,7969.0,133.0469,133.1237,132.9893,133.1141,7969.0
2020-07-02 14:15:00,138.66,138.7,138.54,138.61,10108.0,133.1237,133.1621,133.0085,133.0757,10108.0
2020-07-02 14:20:00,138.62,138.73,138.6,138.72,6022.0,133.0853,133.1909,133.0661,133.1813,6022.0
2020-07-02 14:25:00,138.73,138.86,138.68,138.84,6015.0,133.1909,133.3157,133.1429,133.2965,6015.0
2020-07-02 14:30:00,138.84,138.93,138.82,138.88,5952.0,133.2965,133.3829,133.2773,133.3349,5952.0
2020-07-02 14:35:00,138.89,138.94,138.82,138.92,6564.0,133.3445,133.3925,133.2773,133.3733,6564.0
2020-07-02 14:40:00,138.95,138.97,138.8,138.89,10099.0,133.4021,133.4213,133.2581,133.3445,10099.0
2020-07-02 14:45:00,138.9,139.0,138.88,138.99,9664.0,133.3541,133.4501,133.3349,133.4405,9664.0
2020-07-02 14:50:00,138.99,139.0,138.91,138.93,9789.0,133.4405,133.4501,133.3637,133.3829,9789.0
2020-07-02 14:55:00,138.95,139.01,138.87,139.0,8523.0,133.4021,133.4598,133.3253,133.4501,8523.0
2020-07-02 15:00:00,139.02,139.05,138.81,138.81,8134.0,133.4694,133.4982,133.2677,133.2677,8134.0
2020-07-02 15:05:00,138.81,138.88,138.81,138.86,5262.0,133.2677,133.3349,133.2677,133.3157,5262.0
2020-07-02 15:10:00,138.85,138.88,138.66,138.7,8512.0,133.3061,133.3349,133.1237,133.1621,8512.0
2020-07-02 15:15:00,138.66,138.68,138.58,138.62,7177.0,133.1237,133.1429,133.0469,133.0853,7177.0
2020-07-02 15:20:00,138.6,138.78,138.6,138.7,10025.0,133.0661,133.2389,133.0661,133.1621,10025.0
2020-07-02 15:25:00,138.67,138.67,138.45,138.48,7073.0,133.1333,133.1333,132.9221,132.9509,7073.0
2020-07-02 15:30:00,138.53,138.74,138.46,138.65,13463.0,132.9989,133.2005,132.9317,133.1141,13463.0
2020-07-02 15:35:00,138.63,138.69,138.47,138.58,16249.0,133.0949,133.1525,132.9413,133.0469,16249.0
2020-07-02 15:40:00,138.6,138.61,138.2,138.3,12219.0,133.0661,133.0757,132.6821,132.7781,12219.0
2020-07-02 15:45:00,138.28,138.32,138.05,138.07,25438.0,132.7589,132.7973,132.5381,132.5573,25438.0
2020-07-02 15:50:00,137.78,138.0,137.5,137.52,64848.0,132.2789,132.4901,132.01,132.0292,64848.0
2020-07-02 15:55:00,137.53,137.68,137.37,137.61,136997.0,132.0388,132.1829,131.8852,132.1156,136997.0
2020-07-06 09:30:00,138.57,138.93,138.34,138.91,35737.0,133.0373,133.3829,132.8165,133.3637,35737.0
2020-07-06 09:35:00,139.0,139.01,138.25,138.25,7274.0,133.4501,133.4598,132.7301,132.7301,7274.0
2020-07-06 09:40:00,138.31,138.67,138.19,138.19,4455.0,132.7877,133.1333,132.6725,132.6725,4455.0
2020-07-06 09:45:00,138.1,138.3,137.95,138.26,7574.0,132.5861,132.7781,132.4421,132.7397,7574.0
2020-07-06 09:50:00,138.16,138.31,138.01,138.15,7608.0,132.6437,132.7877,132.4997,132.6341,7608.0
2020-07-06 09:55:00,138.27,138.47,138.25,138.45,3791.0,132.7493,132.9413,132.7301,132.9221,3791.0
2020-07-06 10:00:00,138.56,138.84,138.53,138.57,7960.0,133.0277,133.2965,132.9989,133.0373,7960.0
2020-07-06 10:05:00,138.53,138.6,138.12,138.27,10849.0,132.9989,133.0661,132.6053,132.7493,10849.0
2020-07-06 10:10:00,138.32,138.65,138.32,138.61,6891.0,132.7973,133.1141,132.7973,133.0757,6891.0
2020-07-06 10:15:00,138.64,138.88,138.64,138.66,4848.0,133.1045,133.3349,133.1045,133.1237,4848.0
2020-07-06 10:20:00,138.7,138.7,138.38,138.43,11601.0,133.1621,133.1621,132.8549,132.9029,11601.0
2020-07-06 10:25:00,138.48,138.59,138.39,138.56,3248.0,132.9509,133.0565,132.8645,133.0277,3248.0
2020-07-06 10:30:00,138.49,138.58,138.36,138.37,4303.0,132.9605,133.0469,132.8357,132.8453,4303.0
2020-07-06 10:35:00,138.37,138.62,138.34,138.62,5856.0,132.8453,133.0853,132.8165,133.0853,5856.0
2020-07-06 10:40:00,138.54,138.69,138.51,138.62,5004.0,133.0085,133.1525,132.9797,133.0853,5004.0
2020-07-06 10:45:00,138.66,138.95,138.66,138.95,5067.0,133.1237,133.4021,133.1237,133.4021,5067.0
2020-07-06 10:50:00,138.99,139.24,138.99,139.2,3806.0,133.4405,133.6806,133.4405,133.6422,3806.0
2020-07-06 10:55:00,139.18,139.26,139.16,139.22,2783.0,133.623,133.6998,133.6038,133.6614,2783.0
2020-07-06 11:00:00,139.22,139.4,139.17,139.36,7824.0,133.6614,133.8342,133.6134,133.7958,7824.0
2020-07-06 11:05:00,139.32,139.33,139.06,139.19,6108.0,133.7574,133.767,133.5078,133.6326,6108.0
2020-07-06 11:10:00,139.27,139.41,139.22,139.4,6783.0,133.7094,133.8438,133.6614,133.8342,6783.0
2020-07-06 11:15:00,139.43,139.6,139.4,139.54,10466.0,133.863,134.0262,133.8342,133.9686,10466.0
2020-07-06 11:20:00,139.54,139.6,139.51,139.58,3000.0,133.9686,134.0262,133.9398,134.007,3000.0
2020-07-06 11:25:00,139.57,139.59,139.33,139.34,5404.0,133.9974,134.0166,133.767,133.7766,5404.0
2020-07-06 11:30:00,139.31,139.47,139.17,139.47,4031.0,133.7478,133.9014,133.6134,133.9014,4031.0
2020-07-06 11:35:00,139.44,139.52,139.42,139.44,4030.0,133.8726,133.9494,133.8534,133.8726,4030.0
2020-07-06 11:40:00,139.29,139.47,139.29,139.47,2623.0,133.7286,133.9014,133.7286,133.9014,2623.0
2020-07-06 11:45:00,139.44,139.47,139.34,139.34,2633.0,133.8726,133.9014,133.7766,133.7766,2633.0
2020-07-06 11:50:00,139.31,139.43,139.3,139.31,4108.0,133.7478,133.863,133.7382,133.7478,4108.0
2020-07-06 11:55:00,139.25,139.25,139.04,139.04,4330.0,133.6902,133.6902,133.4886,133.4886,4330.0
2020-07-06 12:00:00,139.06,139.19,138.98,139.19,4595.0,133.5078,133.6326,133.4309,133.6326,4595.0
2020-07-06 12:05:00,139.21,139.26,138.95,138.97,5441.0,133.6518,133.6998,133.4021,133.4213,5441.0
2020-07-06 12:10:00,138.93,138.95,138.69,138.73,6385.0,133.3829,133.4021,133.1525,133.1909,6385.0
2020-07-06 12:15:00,138.73,138.92,138.72,138.77,4584.0,133.1909,133.3733,133.1813,133.2293,4584.0
2020-07-06 12:20:00,138.77,138.94,138.66,138.73,5940.0,133.2293,133.3925,133.1237,133.1909,5940.0
2020-07-06 12:25:00,138.77,138.89,138.69,138.72,5756.0,133.2293,133.3445,133.1525,133.1813,5756.0
2020-07-06 12:30:00,138.76,138.93,138.61,138.61,5700.0,133.2197,133.3829,133.0757,133.0757,5700.0
2020-07-06 12:35:00,138.72,138.8,138.7,138.77,4169.0,133.1813,133.2581,133.1621,133.2293,4169.0
2020-07-06 12:40:00,138.78,138.98,138.77,138.96,3842.0,133.2389,133.4309,133.2293,133.4117,3842.0
2020-07-06 12:45:00,139.0,139.0,138.86,138.87,5722.0,133.4501,133.4501,133.3157,133.3253,5722.0
2020-07-06 12:50:00,138.92,139.07,138.89,139.07,3459.0,133.3733,133.5174,133.3445,133.5174,3459.0
2020-07-06 12:55:00,139.01,139.2,139.01,139.1,5938.0,133.4598,133.6422,133.4598,133.5462,5938.0
2020-07-06 13:00:00,139.1,139.18,139.1,139.15,4118.0,133.5462,133.623,133.5462,133.5942,4118.0
2020-07-06 13:05:00,139.17,139.32,139.14,139.25,4682.0,133.6134,133.7574,133.5846,133.6902,4682.0
2020-07-06 13:10:00,139.22,139.22,139.03,139.13,3355.0,133.6614,133.6614,133.479,133.575,3355.0
2020-07-06 13:15:00,139.11,139.13,139.03,139.06,6388.0,133.5558,133.575,133.479,133.5078,6388.0
2020-07-06 13:20:00,139.07,139.19,139.03,139.15,7925.0,133.5174,133.6326,133.479,133.5942,7925.0
2020-07-06 13:25:00,139.11,139.28,139.11,139.28,7279.0,133.5558,133.719,133.5558,133.719,7279.0
2020-07-06 13:30:00,139.28,139.31,139.19,139.22,5441.0,133.719,133.7478,133.6326,133.6614,5441.0
2020-07-06 13:35:00,139.16,139.18,139.03,139.15,4750.0,133.6038,133.623,133.479,133.5942,4750.0
2020-07-06 13:40:00,139.09,139.14,139.06,139.14,3335.0,133.5366,133.5846,133.5078,133.5846,3335.0
2020-07-06 13:45:00,139.1,139.11,138.89,138.99,4450.0,133.5462,133.5558,133.3445,133.4405,4450.0
2020-07-06 13:50:00,138.95,139.21,138.86,139.2,10433.0,133.4021,133.6518,133.3157,133.6422,10433.0
2020-07-06 13:55:00,139.18,139.2,139.06,139.13,14782.0,133.623,133.6422,133.5078,133.575,14782.0
2020-07-06 14:00:00,139.14,139.24,138.87,139.22,22463.0,133.5846,133.6806,133.3253,133.6614,22463.0
2020-07-06 14:05:00,139.25,139.25,139.08,139.19,6139.0,133.6902,133.6902,133.527,133.6326,6139.0
2020-07-06 14:10:00,139.18,139.21,138.96,138.99,6536.0,133.623,133.6518,133.4117,133.4405,6536.0
2020-07-06 14:15:00,138.97,139.12,138.64,138.76,18533.0,133.4213,133.5654,133.1045,133.2197,18533.0
2020-07-06 14:20:00,138.72,138.89,138.71,138.89,4030.0,133.1813,133.3445,133.1717,133.3445,4030.0
2020-07-06 14:25:00,138.89,138.91,138.78,138.91,4250.0,133.3445,133.3637,133.2389,133.3637,4250.0
2020-07-06 14:30:00,138.95,139.1,138.9,139.1,4907.0,133.4021,133.5462,133.3541,133.5462,4907.0
2020-07-06 14:35:00,139.1,139.12,138.9,138.93,6979.0,133.5462,133.5654,133.3541,133.3829,6979.0
2020-07-06 14:40:00,138.93,138.93,138.7,138.76,4679.0,133.3829,133.3829,133.1621,133.2197,4679.0
2020-07-06 14:45:00,138.73,138.81,138.68,138.73,3642.0,133.1909,133.2677,133.1429,133.1909,3642.0
2020-07-06 14:50:00,138.72,138.73,138.46,138.52,5487.0,133.1813,133.1909,132.9317,132.9893,5487.0
2020-07-06 14:55:00,138.46,138.61,138.45,138.54,4080.0,132.9317,133.0757,132.9221,133.0085,4080.0
2020-07-06 15:00:00,138.49,138.6,138.36,138.4,5342.0,132.9605,133.0661,132.8357,132.8741,5342.0
2020-07-06 15:05:00,138.39,138.44,138.32,138.37,5462.0,132.8645,132.9125,132.7973,132.8453,5462.0
2020-07-06 15:10:00,138.39,138.55,138.31,138.4,5991.0,132.8645,133.0181,132.7877,132.8741,5991.0
2020-07-06 15:15:00,138.41,138.45,138.33,138.42,6083.0,132.8837,132.9221,132.8069,132.8933,6083.0
2020-07-06 15:20:00,138.43,138.54,138.39,138.54,6497.0,132.9029,133.0085,132.8645,133.0085,6497.0
2020-07-06 15:25:00,138.51,138.52,138.32,138.38,5572.0,132.9797,132.9893,132.7973,132.8549,5572.0
2020-07-06 15:30:00,138.41,138.43,138.3,138.43,8853.0,132.8837,132.9029,132.7781,132.9029,8853.0
2020-07-06 15:35:00,138.44,138.58,138.44,138.5,11829.0,132.9125,133.0469,132.9125,132.9701,11829.0
2020-07-06 15:40:00,138.54,138.57,138.45,138.53,9271.0,133.0085,133.0373,132.9221,132.9989,9271.0
2020-07-06 15:45:00,138.53,138.92,138.49,138.92,12134.0,132.9989,133.3733,132.9605,133.3733,12134.0
2020-07-06 15:50:00,138.93,139.05,138.84,138.95,21895.0,133.3829,133.4982,133.2965,133.4021,21895.0
2020-07-06 15:55:00,138.93,138.93,138.44,138.6,70295.0,133.3829,133.3829,132.9125,133.0661,70295.0
2020-07-07 09:30:00,138.33,138.66,138.11,138.48,32581.0,132.8069,133.1237,132.5957,132.9509,32581.0
2020-07-07 09:35:00,138.54,138.93,138.34,138.71,9990.0,133.0085,133.3829,132.8165,133.1717,9990.0
2020-07-07 09:40:00,138.69,139.17,138.69,139.17,7868.0,133.1525,133.6134,133.1525,133.6134,7868.0
2020-07-07 09:45:00,139.18,139.56,139.15,139.38,5194.0,133.623,133.9878,133.5942,133.815,5194.0
2020-07-07 09:50:00,139.45,139.61,139.37,139.42,13821.0,133.8822,134.0358,133.8054,133.8534,13821.0
2020-07-07 09:55:00,139.42,139.74,139.32,139.73,17294.0,133.8534,134.1606,133.7574,134.151,17294.0
2020-07-07 10:00:00,139.73,139.87,139.52,139.84,15271.0,134.151,134.2854,133.9494,134.2566,15271.0
2020-07-07 10:05:00,139.88,139.88,139.68,139.77,7050.0,134.295,134.295,134.103,134.1894,7050.0
2020-07-07 10:10:00,139.71,139.85,139.65,139.74,5108.0,134.1318,134.2662,134.0742,134.1606,5108.0
2020-07-07 10:15:00,139.72,139.84,139.64,139.66,6373.0,134.1414,134.2566,134.0646,134.0838,6373.0
2020-07-07 10:20:00,139.72,139.88,139.62,139.88,5832.0,134.1414,134.295,134.0454,134.295,5832.0
2020-07-07 10:25:00,139.88,139.92,139.61,139.77,5920.0,134.295,134.3334,134.0358,134.1894,5920.0
2020-07-07 10:30:00,139.68,139.75,139.51,139.63,3438.0,134.103,134.1702,133.9398,134.055,3438.0
2020-07-07 10:35:00,139.67,139.73,139.51,139.6,3721.0,134.0934,134.151,133.9398,134.0262,3721.0
2020-07-07 10:40:00,139.63,139.99,139.63,139.77,8801.0,134.055,134.4006,134.055,134.1894,8801.0
2020-07-07 10:45:00,139.74,139.98,139.69,139.98,6429.0,134.1606,134.391,134.1126,134.391,6429.0
2020-07-07 10:50:00,140.0,140.39,139.87,140.3,25612.0,134.4102,134.7847,134.2854,134.6982,25612.0
2020-07-07 10:55:00,140.38,140.47,139.93,139.93,5495.0,134.7751,134.8615,134.343,134.343,5495.0
2020-07-07 11:00:00,139.98,140.39,139.95,140.31,8295.0,134.391,134.7847,134.3622,134.7078,8295.0
2020-07-07 11:05:00,140.3,140.37,140.21,140.27,4988.0,134.6982,134.7655,134.6118,134.6694,4988.0
2020-07-07 11:10:00,140.26,140.45,140.18,140.34,6741.0,134.6598,134.8423,134.583,134.7366,6741.0
2020-07-07 11:15:00,140.37,140.39,140.25,140.3,2820.0,134.7655,134.7847,134.6502,134.6982,2820.0
2020-07-07 11:20:00,140.34,140.48,140.32,140.4,6676.0,134.7366,134.8711,134.7174,134.7943,6676.0
2020-07-07 11:25:00,140.43,140.56,140.3,140.44,7624.0,134.8231,134.9479,134.6982,134.8327,7624.0
2020-07-07 11:30:00,140.46,140.5,140.09,140.09,3349.0,134.8519,134.8903,134.4966,134.4966,3349.0
2020-07-07 11:35:00,140.15,140.21,140.06,140.21,3558.0,134.5542,134.6118,134.4678,134.6118,3558.0
2020-07-07 11:40:00,140.18,140.21,140.04,140.04,2352.0,134.583,134.6118,134.4486,134.4486,2352.0
2020-07-07 11:45:00,140.08,140.38,140.04,140.38,6686.0,134.487,134.7751,134.4486,134.7751,6686.0
2020-07-07 11:50:00,140.38,140.4,140.29,140.34,5359.0,134.7751,134.7943,134.6886,134.7366,5359.0
2020-07-07 11:55:00,140.27,140.29,139.91,140.0,14866.0,134.6694,134.6886,134.3238,134.4102,14866.0
2020-07-07 12:00:00,140.0,140.19,140.0,140.16,3328.0,134.4102,134.5926,134.4102,134.5638,3328.0
2020-07-07 12:05:00,140.17,140.18,140.02,140.04,6223.0,134.5734,134.583,134.4294,134.4486,6223.0
2020-07-07 12:10:00,140.05,140.15,139.96,140.06,3808.0,134.4582,134.5542,134.3718,134.4678,3808.0
2020-07-07 12:15:00,140.08,140.15,140.01,140.06,11771.0,134.487,134.5542,134.4198,134.4678,11771.0
2020-07-07 12:20:00,140.04,140.23,140.02,140.09,6054.0,134.4486,134.631,134.4294,134.4966,6054.0
2020-07-07 12:25:00,140.09,140.12,140.0,140.02,12947.0,134.4966,134.5254,134.4102,134.4294,12947.0
2020-07-07 12:30:00,139.97,140.06,139.86,139.99,5201.0,134.3814,134.4678,134.2758,134.4006,5201.0
2020-07-07 12:35:00,140.07,140.12,139.94,140.02,4465.0,134.4774,134.5254,134.3526,134.4294,4465.0
2020-07-07 12:40:00,140.02,140.13,139.99,140.01,10821.0,134.4294,134.535,134.4006,134.4198,10821.0
2020-07-07 12:45:00,140.02,140.1,139.97,140.08,2745.0,134.4294,134.5062,134.3814,134.487,2745.0
2020-07-07 12:50:00,140.03,140.09,139.93,140.06,5728.0,134.439,134.4966,134.343,134.4678,5728.0
2020-07-07 12:55:00,140.1,140.26,139.96,140.26,8412.0,134.5062,134.6598,134.3718,134.6598,8412.0
2020-07-07 13:00:00,140.2,140.26,140.07,140.07,4976.0,134.6022,134.6598,134.4774,134.4774,4976.0
2020-07-07 13:05:00,140.06,140.06,139.79,139.99,7815.0,134.4678,134.4678,134.2086,134.4006,7815.0
2020-07-07 13:10:00,139.95,140.05,139.92,139.94,5509.0,134.3622,134.4582,134.3334,134.3526,5509.0
2020-07-07 13:15:00,139.91,140.0,139.84,139.9,5350.0,134.3238,134.4102,134.2566,134.3142,5350.0
2020-07-07 13:20:00,139.9,139.95,139.84,139.9,3154.0,134.3142,134.3622,134.2566,134.3142,3154.0
2020-07-07 13:25:00,139.88,140.04,139.82,140.02,5110.0,134.295,134.4486,134.2374,134.4294,5110.0
2020-07-07 13:30:00,140.02,140.02,139.87,139.96,4507.0,134.4294,134.4294,134.2854,134.3718,4507.0
2020-07-07 13:35:00,139.96,140.03,139.88,140.03,6283.0,134.3718,134.439,134.295,134.439,6283.0
2020-07-07 13:40:00,140.03,140.03,139.92,139.94,4725.0,134.439,134.439,134.3334,134.3526,4725.0
2020-07-07 13:45:00,139.95,139.95,139.82,139.82,3852.0,134.3622,134.3622,134.2374,134.2374,3852.0
2020-07-07 13:50:00,139.84,139.84,139.59,139.66,6270.0,134.2566,134.2566,134.0166,134.0838,6270.0
2020-07-07 13:55:00,139.69,139.75,139.65,139.69,5727.0,134.1126,134.1702,134.0742,134.1126,5727.0
2020-07-07 14:00:00,139.68,139.73,139.5,139.5,9829.0,134.103,134.151,133.9302,133.9302,9829.0
2020-07-07 14:05:00,139.49,139.49,139.23,139.34,9482.0,133.9206,133.9206,133.671,133.7766,9482.0
2020-07-07 14:10:00,139.34,139.42,139.32,139.41,3662.0,133.7766,133.8534,133.7574,133.8438,3662.0
2020-07-07 14:15:00,139.38,139.38,139.26,139.34,6069.0,133.815,133.815,133.6998,133.7766,6069.0
2020-07-07 14:20:00,139.32,139.5,139.29,139.45,5714.0,133.7574,133.9302,133.7286,133.8822,5714.0
2020-07-07 14:25:00,139.47,139.47,139.33,139.44,3395.0,133.9014,133.9014,133.767,133.8726,3395.0
2020-07-07 14:30:00,139.41,139.41,139.12,139.23,9415.0,133.8438,133.8438,133.5654,133.671,9415.0
2020-07-07 14:35:00,139.23,139.31,139.16,139.27,6304.0,133.671,133.7478,133.6038,133.7094,6304.0
2020-07-07 14:40:00,139.32,139.5,139.32,139.42,6882.0,133.7574,133.9302,133.7574,133.8534,6882.0
2020-07-07 14:45:00,139.43,139.47,139.32,139.36,5478.0,133.863,133.9014,133.7574,133.7958,5478.0
2020-07-07 14:50:00,139.38,139.49,139.33,139.44,5375.0,133.815,133.9206,133.767,133.8726,5375.0
2020-07-07 14:55:00,139.37,139.56,139.37,139.56,4142.0,133.8054,133.9878,133.8054,133.9878,4142.0
2020-07-07 15:00:00,139.51,139.58,139.32,139.35,4050.0,133.9398,134.007,133.7574,133.7862,4050.0
2020-07-07 15:05:00,139.35,139.51,139.2,139.25,6217.0,133.7862,133.9398,133.6422,133.6902,6217.0
2020-07-07 15:10:00,139.15,139.26,139.13,139.23,6159.0,133.5942,133.6998,133.575,133.671,6159.0
2020-07-07 15:15:00,139.17,139.4,139.12,139.38,10266.0,133.6134,133.8342,133.5654,133.815,10266.0
2020-07-07 15:20:00,139.38,139.42,139.24,139.34,4386.0,133.815,133.8534,133.6806,133.7766,4386.0
2020-07-07 15:25:00,139.31,139.36,139.17,139.19,9052.0,133.7478,133.7958,133.6134,133.6326,9052.0
2020-07-07 15:30:00,139.2,139.32,139.1,139.32,10876.0,133.6422,133.7574,133.5462,133.7574,10876.0
2020-07-07 15:35:00,139.36,139.36,139.1,139.19,11933.0,133.7958,133.7958,133.5462,133.6326,11933.0
2020-07-07 15:40:00,139.2,139.2,138.92,139.01,9152.0,133.6422,133.6422,133.3733,133.4598,9152.0
2020-07-07 15:45:00,138.98,138.98,138.8,138.83,12000.0,133.4309,133.4309,133.2581,133.2869,12000.0
2020-07-07 15:50:00,138.79,138.85,138.42,138.51,23210.0,133.2485,133.3061,132.8933,132.9797,23210.0
2020-07-07 15:55:00,138.5,138.62,138.28,138.37,59930.0,132.9701,133.0853,132.7589,132.8453,59930.0
2020-07-08 09:30:00,138.72,139.43,138.7,139.43,29849.0,133.1813,133.863,133.1621,133.863,29849.0
2020-07-08 09:35:00,139.31,139.69,139.26,139.58,9794.0,133.7478,134.1126,133.6998,134.007,9794.0
2020-07-08 09:40:00,139.58,139.65,139.3,139.38,3526.0,134.007,134.0742,133.7382,133.815,3526.0
2020-07-08 09:45:00,139.33,139.58,139.13,139.32,5827.0,133.767,134.007,133.575,133.7574,5827.0
2020-07-08 09:50:00,139.29,139.4,139.23,139.3,3832.0,133.7286,133.8342,133.671,133.7382,3832.0
2020-07-08 09:55:00,139.3,139.39,139.06,139.16,6513.0,133.7382,133.8246,133.5078,133.6038,6513.0
2020-07-08 10:00:00,139.25,139.42,139.17,139.19,6501.0,133.6902,133.8534,133.6134,133.6326,6501.0
2020-07-08 10:05:00,139.15,139.2,138.88,138.88,5950.0,133.5942,133.6422,133.3349,133.3349,5950.0
2020-07-08 10:10:00,138.94,139.23,138.9,139.09,7772.0,133.3925,133.671,133.3541,133.5366,7772.0
2020-07-08 10:15:00,139.13,139.22,139.03,139.2,3992.0,133.575,133.6614,133.479,133.6422,3992.0
2020-07-08 10:20:00,139.24,139.3,139.16,139.17,2865.0,133.6806,133.7382,133.6038,133.6134,2865.0
2020-07-08 10:25:00,139.17,139.37,139.14,139.24,6702.0,133.6134,133.8054,133.5846,133.6806,6702.0
2020-07-08 10:30:00,139.24,139.37,139.23,139.36,2590.0,133.6806,133.8054,133.671,133.7958,2590.0
2020-07-08 10:35:00,139.4,139.4,139.22,139.34,3952.0,133.8342,133.8342,133.6614,133.7766,3952.0
2020-07-08 10:40:00,139.3,139.44,139.24,139.24,4460.0,133.7382,133.8726,133.6806,133.6806,4460.0
2020-07-08 10:45:00,139.11,139.23,139.03,139.19,6802.0,133.5558,133.671,133.479,133.6326,6802.0
2020-07-08 10:50:00,139.28,139.37,138.99,139.06,5921.0,133.719,133.8054,133.4405,133.5078,5921.0
2020-07-08 10:55:00,139.09,139.11,139.0,139.0,3499.0,133.5366,133.5558,133.4501,133.4501,3499.0
2020-07-08 11:00:00,139.04,139.12,138.74,138.77,4421.0,133.4886,133.5654,133.2005,133.2293,4421.0
2020-07-08 11:05:00,138.7,138.7,138.31,138.41,8212.0,133.1621,133.1621,132.7877,132.8837,8212.0
2020-07-08 11:10:00,138.36,138.61,138.31,138.61,6232.0,132.8357,133.0757,132.7877,133.0757,6232.0
2020-07-08 11:15:00,138.64,138.65,138.13,138.26,7940.0,133.1045,133.1141,132.6149,132.7397,7940.0
2020-07-08 11:20:00,138.29,138.3,138.0,138.0,6986.0,132.7685,132.7781,132.4901,132.4901,6986.0
2020-07-08 11:25:00,137.92,138.22,137.43,138.22,23266.0,132.4133,132.7013,131.9428,132.7013,23266.0
2020-07-08 11:30:00,138.18,138.39,138.1,138.31,9034.0,132.6629,132.8645,132.5861,132.7877,9034.0
2020-07-08 11:35:00,138.29,138.43,138.29,138.4,4356.0,132.7685,132.9029,132.7685,132.8741,4356.0
2020-07-08 11:40:00,138.36,138.7,138.32,138.68,4245.0,132.8357,133.1621,132.7973,133.1429,4245.0
2020-07-08 11:45:00,138.68,138.76,138.46,138.47,2987.0,133.1429,133.2197,132.9317,132.9413,2987.0
2020-07-08 11:50:00,138.47,138.49,138.26,138.3,3140.0,132.9413,132.9605,132.7397,132.7781,3140.0
2020-07-08 11:55:00,138.29,138.35,138.19,138.35,2240.0,132.7685,132.8261,132.6725,132.8261,2240.0
2020-07-08 12:00:00,138.4,138.55,138.39,138.5,3256.0,132.8741,133.0181,132.8645,132.9701,3256.0
2020-07-08 12:05:00,138.55,138.55,138.27,138.28,4448.0,133.0181,133.0181,132.7493,132.7589,4448.0
2020-07-08 12:10:00,138.34,138.45,138.29,138.32,2560.0,132.8165,132.9221,132.7685,132.7973,2560.0
2020-07-08 12:15:00,138.2,138.41,138.13,138.41,14742.0,132.6821,132.8837,132.6149,132.8837,14742.0
2020-07-08 12:20:00,138.41,138.43,138.31,138.34,4320.0,132.8837,132.9029,132.7877,132.8165,4320.0
2020-07-08 12:25:00,138.33,138.35,138.24,138.27,4696.0,132.8069,132.8261,132.7205,132.7493,4696.0
2020-07-08 12:30:00,138.27,138.41,138.27,138.41,3266.0,132.7493,132.8837,132.7493,132.8837,3266.0
2020-07-08 12:35:00,138.36,138.47,138.35,138.44,4680.0,132.8357,132.9413,132.8261,132.9125,4680.0
2020-07-08 12:40:00,138.43,138.46,138.23,138.32,4177.0,132.9029,132.9317,132.7109,132.7973,4177.0
2020-07-08 12:45:00,138.27,138.35,138.17,138.18,13046.0,132.7493,132.8261,132.6533,132.6629,13046.0
2020-07-08 12:50:00,138.16,138.23,138.12,138.2,5670.0,132.6437,132.7109,132.6053,132.6821,5670.0
2020-07-08 12:55:00,138.18,138.4,138.13,138.38,4809.0,132.6629,132.8741,132.6149,132.8549,4809.0
2020-07-08 13:00:00,138.4,138.49,138.26,138.38,14776.0,132.8741,132.9605,132.7397,132.8549,14776.0
2020-07-08 13:05:00,138.39,138.48,138.34,138.47,3608.0,132.8645,132.9509,132.8165,132.9413,3608.0
2020-07-08 13:10:00,138.43,138.43,138.35,138.36,3681.0,132.9029,132.9029,132.8261,132.8357,3681.0
2020-07-08 13:15:00,138.35,138.41,138.22,138.23,3835.0,132.8261,132.8837,132.7013,132.7109,3835.0
2020-07-08 13:20:00,138.25,138.3,138.08,138.1,6604.0,132.7301,132.7781,132.5669,132.5861,6604.0
2020-07-08 13:25:00,138.12,138.12,137.91,138.08,6311.0,132.6053,132.6053,132.4037,132.5669,6311.0
2020-07-08 13:30:00,138.13,138.2,138.08,138.17,3831.0,132.6149,132.6821,132.5669,132.6533,3831.0
2020-07-08 13:35:00,138.18,138.29,138.16,138.29,4238.0,132.6629,132.7685,132.6437,132.7685,4238.0
2020-07-08 13:40:00,138.26,138.3,138.22,138.26,5213.0,132.7397,132.7781,132.7013,132.7397,5213.0
2020-07-08 13:45:00,138.26,138.29,138.2,138.23,4725.0,132.7397,132.7685,132.6821,132.7109,4725.0
2020-07-08 13:50:00,138.24,138.29,137.98,138.01,9008.0,132.7205,132.7685,132.4709,132.4997,9008.0
2020-07-08 13:55:00,138.02,138.04,137.84,137.93,6484.0,132.5093,132.5285,132.3365,132.4229,6484.0
2020-07-08 14:00:00,137.95,138.24,137.91,137.99,7811.0,132.4421,132.7205,132.4037,132.4805,7811.0
2020-07-08 14:05:00,138.04,138.07,137.99,138.02,4125.0,132.5285,132.5573,132.4805,132.5093,4125.0
2020-07-08 14:10:00,137.98,138.22,137.98,138.21,5651.0,132.4709,132.7013,132.4709,132.6917,5651.0
2020-07-08 14:15:00,138.21,138.27,138.1,138.23,2720.0,132.6917,132.7493,132.5861,132.7109,2720.0
2020-07-08 14:20:00,138.21,138.3,138.09,138.16,5505.0,132.6917,132.7781,132.5765,132.6437,5505.0
2020-07-08 14:25:00,138.16,138.26,138.15,138.26,1711.0,132.6437,132.7397,132.6341,132.7397,1711.0
2020-07-08 14:30:00,138.23,138.3,138.16,138.16,2932.0,132.7109,132.7781,132.6437,132.6437,2932.0
2020-07-08 14:35:00,138.17,138.28,138.14,138.28,1800.0,132.6533,132.7589,132.6245,132.7589,1800.0
2020-07-08 14:40:00,138.26,138.26,137.96,138.03,4887.0,132.7397,132.7397,132.4517,132.5189,4887.0
2020-07-08 14:45:00,138.06,138.12,137.79,137.93,4482.0,132.5477,132.6053,132.2885,132.4229,4482.0
2020-07-08 14:50:00,138.04,138.1,137.92,137.92,4398.0,132.5285,132.5861,132.4133,132.4133,4398.0
2020-07-08 14:55:00,137.98,138.22,137.96,138.14,3347.0,132.4709,132.7013,132.4517,132.6245,3347.0
2020-07-08 15:00:00,138.17,138.22,138.11,138.12,3558.0,132.6533,132.7013,132.5957,132.6053,3558.0
2020-07-08 15:05:00,138.21,138.29,138.17,138.25,6609.0,132.6917,132.7685,132.6533,132.7301,6609.0
2020-07-08 15:10:00,138.29,138.44,138.28,138.4,5580.0,132.7685,132.9125,132.7589,132.8741,5580.0
2020-07-08 15:15:00,138.38,138.38,138.21,138.31,7304.0,132.8549,132.8549,132.6917,132.7877,7304.0
2020-07-08 15:20:00,138.31,138.38,138.26,138.38,4090.0,132.7877,132.8549,132.7397,132.8549,4090.0
2020-07-08 15:25:00,138.35,138.46,138.15,138.16,5556.0,132.8261,132.9317,132.6341,132.6437,5556.0
2020-07-08 15:30:00,138.17,138.47,138.15,138.43,5827.0,132.6533,132.9413,132.6341,132.9029,5827.0
2020-07-08 15:35:00,138.42,138.53,138.3,138.37,11238.0,132.8933,132.9989,132.7781,132.8453,11238.0
2020-07-08 15:40:00,138.38,138.39,138.16,138.18,11198.0,132.8549,132.8645,132.6437,132.6629,11198.0
2020-07-08 15:45:00,138.19,138.48,138.19,138.4,11486.0,132.6725,132.9509,132.6725,132.8741,11486.0
2020-07-08 15:50:00,138.29,138.6,138.11,138.6,15002.0,132.7685,133.0661,132.5957,133.0661,15002.0
2020-07-08 15:55:00,138.57,138.88,138.53,138.85,39535.0,133.0373,133.3349,132.9989,133.3061,39535.0
2020-07-09 09:30:00,138.81,139.5,138.81,138.83,25027.0,133.2677,133.9302,133.2677,133.2869,25027.0
2020-07-09 09:35:00,138.78,139.07,138.55,139.07,9241.0,133.2389,133.5174,133.0181,133.5174,9241.0
2020-07-09 09:40:00,139.03,139.22,138.94,139.09,4986.0,133.479,133.6614,133.3925,133.5366,4986.0
2020-07-09 09:45:00,139.09,139.23,139.09,139.22,3320.0,133.5366,133.671,133.5366,133.6614,3320.0
2020-07-09 09:50:00,139.21,139.3,138.78,138.91,5889.0,133.6518,133.7382,133.2389,133.3637,5889.0
2020-07-09 09:55:00,138.92,139.46,138.91,139.39,9870.0,133.3733,133.8918,133.3637,133.8246,9870.0
2020-07-09 10:00:00,139.4,139.56,139.29,139.29,8415.0,133.8342,133.9878,133.7286,133.7286,8415.0
2020-07-09 10:05:00,139.19,139.32,139.14,139.29,3683.0,133.6326,133.7574,133.5846,133.7286,3683.0
2020-07-09 10:10:00,139.35,139.41,139.16,139.22,3401.0,133.7862,133.8438,133.6038,133.6614,3401.0
2020-07-09 10:15:00,139.22,139.22,138.86,139.0,5008.0,133.6614,133.6614,133.3157,133.4501,5008.0
2020-07-09 10:20:00,138.96,138.97,138.51,138.53,7445.0,133.4117,133.4213,132.9797,132.9989,7445.0
2020-07-09 10:25:00,138.56,138.6,138.4,138.45,4528.0,133.0277,133.0661,132.8741,132.9221,4528.0
2020-07-09 10:30:00,138.43,138.48,138.19,138.26,4653.0,132.9029,132.9509,132.6725,132.7397,4653.0
2020-07-09 10:35:00,138.22,138.22,137.52,137.56,11148.0,132.7013,132.7013,132.0292,132.0676,11148.0
2020-07-09 10:40:00,137.48,137.69,137.23,137.25,5554.0,131.9908,132.1925,131.7508,131.77,5554.0
2020-07-09 10:45:00,137.28,137.32,137.13,137.13,4136.0,131.7988,131.8372,131.6548,131.6548,4136.0
2020-07-09 10:50:00,136.99,137.27,136.94,137.05,5924.0,131.5204,131.7892,131.4724,131.578,5924.0
2020-07-09 10:55:00,136.93,137.01,136.58,136.64,5891.0,131.4628,131.5396,131.1268,131.1844,5891.0
2020-07-09 11:00:00,136.51,136.84,136.2,136.2,6910.0,131.0596,131.3764,130.7619,130.7619,6910.0
2020-07-09 11:05:00,136.3,136.69,136.13,136.69,5934.0,130.858,131.2324,130.6947,131.2324,5934.0
2020-07-09 11:10:00,136.7,136.71,136.47,136.5,4813.0,131.242,131.2516,131.0212,131.05,4813.0
2020-07-09 11:15:00,136.44,136.47,135.73,135.73,5311.0,130.9924,131.0212,130.3107,130.3107,5311.0
2020-07-09 11:20:00,135.72,135.93,135.72,135.87,12540.0,130.3011,130.5027,130.3011,130.4451,12540.0
2020-07-09 11:25:00,135.78,135.83,135.35,135.74,9781.0,130.3587,130.4067,129.9459,130.3203,9781.0
2020-07-09 11:30:00,135.67,135.91,135.61,135.78,4272.0,130.2531,130.4835,130.1955,130.3587,4272.0
2020-07-09 11:35:00,135.81,135.98,135.65,135.77,5207.0,130.3875,130.5507,130.2339,130.3491,5207.0
2020-07-09 11:40:00,135.82,135.82,135.34,135.37,9235.0,130.3971,130.3971,129.9363,129.9651,9235.0
2020-07-09 11:45:00,135.34,135.76,135.34,135.74,2845.0,129.9363,130.3395,129.9363,130.3203,2845.0
2020-07-09 11:50:00,135.69,135.88,135.49,135.83,3702.0,130.2723,130.4547,130.0803,130.4067,3702.0
2020-07-09 11:55:00,135.85,135.85,135.73,135.79,4665.0,130.4259,130.4259,130.3107,130.3683,4665.0
2020-07-09 12:00:00,135.84,136.24,135.76,136.24,2572.0,130.4163,130.8003,130.3395,130.8003,2572.0
2020-07-09 12:05:00,136.24,136.34,136.12,136.23,2594.0,130.8003,130.8964,130.6851,130.7907,2594.0
2020-07-09 12:10:00,136.42,136.42,136.26,136.31,4038.0,130.9732,130.9732,130.8195,130.8676,4038.0
2020-07-09 12:15:00,136.35,136.61,136.35,136.61,5148.0,130.906,131.1556,130.906,131.1556,5148.0
2020-07-09 12:20:00,136.63,136.83,136.62,136.62,4384.0,131.1748,131.3668,131.1652,131.1652,4384.0
2020-07-09 12:25:00,136.65,136.69,136.5,136.51,4334.0,131.194,131.2324,131.05,131.0596,4334.0
2020-07-09 12:30:00,136.45,136.63,136.45,136.63,3211.0,131.002,131.1748,131.002,131.1748,3211.0
2020-07-09 12:35:00,136.58,136.67,136.52,136.62,4697.0,131.1268,131.2132,131.0692,131.1652,4697.0
2020-07-09 12:40:00,136.64,136.76,136.63,136.74,2857.0,131.1844,131.2996,131.1748,131.2804,2857.0
2020-07-09 12:45:00,136.74,137.03,136.74,137.02,3779.0,131.2804,131.5588,131.2804,131.5492,3779.0
2020-07-09 12:50:00,137.06,137.1,136.84,136.84,17560.0,131.5876,131.626,131.3764,131.3764,17560.0
2020-07-09 12:55:00,136.84,136.89,136.77,136.89,4238.0,131.3764,131.4244,131.3092,131.4244,4238.0
2020-07-09 13:00:00,136.85,136.99,136.71,136.81,8312.0,131.386,131.5204,131.2516,131.3476,8312.0
2020-07-09 13:05:00,136.87,137.0,136.83,137.0,3551.0,131.4052,131.53,131.3668,131.53,3551.0
2020-07-09 13:10:00,137.0,137.03,136.88,136.95,3850.0,131.53,131.5588,131.4148,131.482,3850.0
2020-07-09 13:15:00,136.99,137.18,136.97,137.11,7662.0,131.5204,131.7028,131.5012,131.6356,7662.0
2020-07-09 13:20:00,137.06,137.07,136.93,136.98,2390.0,131.5876,131.5972,131.4628,131.5108,2390.0
2020-07-09 13:25:00,136.93,137.05,136.91,136.99,3938.0,131.4628,131.578,131.4436,131.5204,3938.0
2020-07-09 13:30:00,137.02,137.24,137.01,137.22,5294.0,131.5492,131.7604,131.5396,131.7412,5294.0
2020-07-09 13:35:00,137.2,137.29,137.19,137.29,3647.0,131.722,131.8084,131.7124,131.8084,3647.0
2020-07-09 13:40:00,137.26,137.42,137.03,137.05,16845.0,131.7796,131.9332,131.5588,131.578,16845.0
2020-07-09 13:45:00,137.03,137.04,136.94,136.97,2744.0,131.5588,131.5684,131.4724,131.5012,2744.0
2020-07-09 13:50:00,136.96,136.99,136.83,136.92,4838.0,131.4916,131.5204,131.3668,131.4532,4838.0
2020-07-09 13:55:00,136.93,136.96,136.78,136.82,5061.0,131.4628,131.4916,131.3188,131.3572,5061.0
2020-07-09 14:00:00,136.78,136.9,136.76,136.87,5861.0,131.3188,131.434,131.2996,131.4052,5861.0
2020-07-09 14:05:00,136.85,137.16,136.85,137.03,4250.0,131.386,131.6836,131.386,131.5588,4250.0
2020-07-09 14:10:00,137.08,137.08,136.98,137.03,4214.0,131.6068,131.6068,131.5108,131.5588,4214.0
2020-07-09 14:15:00,137.06,137.3,136.99,137.28,8158.0,131.5876,131.818,131.5204,131.7988,8158.0
2020-07-09 14:20:00,137.3,137.3,137.16,137.16,5849.0,131.818,131.818,131.6836,131.6836,5849.0
2020-07-09 14:25:00,137.16,137.17,137.07,137.1,6180.0,131.6836,131.6932,131.5972,131.626,6180.0
2020-07-09 14:30:00,137.11,137.14,136.97,137.05,8958.0,131.6356,131.6644,131.5012,131.578,8958.0
2020-07-09 14:35:00,137.04,137.13,137.0,137.08,4826.0,131.5684,131.6548,131.53,131.6068,4826.0
2020-07-09 14:40:00,137.08,137.18,137.08,137.13,3614.0,131.6068,131.7028,131.6068,131.6548,3614.0
2020-07-09 14:45:00,137.13,137.18,137.05,137.12,4542.0,131.6548,131.7028,131.578,131.6452,4542.0
2020-07-09 14:50:00,137.15,137.34,137.15,137.24,8667.0,131.674,131.8564,131.674,131.7604,8667.0
2020-07-09 14:55:00,137.29,137.46,137.25,137.44,3790.0,131.8084,131.9716,131.77,131.9524,3790.0
2020-07-09 15:00:00,137.44,137.58,137.4,137.46,8582.0,131.9524,132.0868,131.914,131.9716,8582.0
2020-07-09 15:05:00,137.43,137.45,137.31,137.39,5244.0,131.9428,131.962,131.8276,131.9044,5244.0
2020-07-09 15:10:00,137.38,137.51,137.32,137.48,4957.0,131.8948,132.0196,131.8372,131.9908,4957.0
2020-07-09 15:15:00,137.51,137.57,137.31,137.42,8951.0,132.0196,132.0772,131.8276,131.9332,8951.0
2020-07-09 15:20:00,137.42,137.42,137.08,137.18,5288.0,131.9332,131.9332,131.6068,131.7028,5288.0
2020-07-09 15:25:00,137.22,137.25,137.08,137.08,4585.0,131.7412,131.77,131.6068,131.6068,4585.0
2020-07-09 15:30:00,137.05,137.13,136.87,136.94,8856.0,131.578,131.6548,131.4052,131.4724,8856.0
2020-07-09 15:35:00,136.94,137.11,136.78,137.04,12160.0,131.4724,131.6356,131.3188,131.5684,12160.0
2020-07-09 15:40:00,137.06,137.29,136.93,137.22,12764.0,131.5876,131.8084,131.4628,131.7412,12764.0
2020-07-09 15:45:00,137.23,137.91,137.18,137.39,23789.0,131.7508,132.4037,131.7028,131.9044,23789.0
2020-07-09 15:50:00,137.38,137.72,137.38,137.66,33190.0,131.8948,132.2213,131.8948,132.1637,33190.0
2020-07-09 15:55:00,137.66,137.69,137.3,137.68,70020.0,132.1637,132.1925,131.818,132.1829,70020.0
2020-07-10 09:30:00,137.42,137.83,137.04,137.1,18211.0,131.9332,132.3269,131.5684,131.626,18211.0
2020-07-10 09:35:00,137.12,137.12,136.52,136.59,4200.0,131.6452,131.6452,131.0692,131.1364,4200.0
2020-07-10 09:40:00,136.63,136.69,136.23,136.57,9082.0,131.1748,131.2324,130.7907,131.1172,9082.0
2020-07-10 09:45:00,136.57,136.68,136.36,136.39,7824.0,131.1172,131.2228,130.9156,130.9444,7824.0
2020-07-10 09:50:00,136.45,136.6,136.05,136.06,5512.0,131.002,131.146,130.6179,130.6275,5512.0
2020-07-10 09:55:00,136.13,136.17,136.01,136.1,2620.0,130.6947,130.7331,130.5795,130.6659,2620.0
2020-07-10 10:00:00,136.18,136.18,135.62,135.75,7356.0,130.7427,130.7427,130.2051,130.3299,7356.0
2020-07-10 10:05:00,135.8,135.89,135.62,135.82,4393.0,130.3779,130.4643,130.2051,130.3971,4393.0
2020-07-10 10:10:00,135.85,136.38,135.81,136.19,9184.0,130.4259,130.9348,130.3875,130.7523,9184.0
2020-07-10 10:15:00,136.22,136.42,136.22,136.29,5869.0,130.7811,130.9732,130.7811,130.8484,5869.0
2020-07-10 10:20:00,136.28,136.4,136.25,136.31,2412.0,130.8388,130.954,130.8099,130.8676,2412.0
2020-07-10 10:25:00,136.31,136.68,136.31,136.6,4375.0,130.8676,131.2228,130.8676,131.146,4375.0
2020-07-10 10:30:00,136.57,136.85,136.53,136.77,6649.0,131.1172,131.386,131.0788,131.3092,6649.0
2020-07-10 10:35:00,136.71,136.83,136.59,136.64,5962.0,131.2516,131.3668,131.1364,131.1844,5962.0
2020-07-10 10:40:00,136.71,137.06,136.71,136.94,10415.0,131.2516,131.5876,131.2516,131.4724,10415.0
2020-07-10 10:45:00,136.97,137.02,136.44,136.45,9153.0,131.5012,131.5492,130.9924,131.002,9153.0
2020-07-10 10:50:00,136.49,136.5,136.33,136.45,3139.0,131.0404,131.05,130.8868,131.002,3139.0
2020-07-10 10:55:00,136.51,136.52,136.28,136.5,5863.0,131.0596,131.0692,130.8388,131.05,5863.0
2020-07-10 11:00:00,136.58,136.58,136.06,136.06,8439.0,131.1268,131.1268,130.6275,130.6275,8439.0
2020-07-10 11:05:00,136.06,136.17,135.92,136.17,7698.0,130.6275,130.7331,130.4931,130.7331,7698.0
2020-07-10 11:10:00,136.18,136.25,136.03,136.13,3947.0,130.7427,130.8099,130.5987,130.6947,3947.0
2020-07-10 11:15:00,136.14,136.32,136.1,136.24,4731.0,130.7043,130.8772,130.6659,130.8003,4731.0
2020-07-10 11:20:00,136.27,136.5,136.12,136.39,8391.0,130.8292,131.05,130.6851,130.9444,8391.0
2020-07-10 11:25:00,136.36,136.38,136.04,136.2,3774.0,130.9156,130.9348,130.6083,130.7619,3774.0
2020-07-10 11:30:00,136.21,136.32,136.01,136.03,5955.0,130.7715,130.8772,130.5795,130.5987,5955.0
2020-07-10 11:35:00,136.03,136.27,136.02,136.21,3672.0,130.5987,130.8292,130.5891,130.7715,3672.0
2020-07-10 11:40:00,136.25,136.5,136.24,136.5,6784.0,130.8099,131.05,130.8003,131.05,6784.0
2020-07-10 11:45:00,136.51,136.57,136.36,136.39,3772.0,131.0596,131.1172,130.9156,130.9444,3772.0
2020-07-10 11:50:00,136.33,136.33,136.16,136.21,5704.0,130.8868,130.8868,130.7235,130.7715,5704.0
2020-07-10 11:55:00,136.18,136.51,136.11,136.47,8625.0,130.7427,131.0596,130.6755,131.0212,8625.0
2020-07-10 12:00:00,136.39,136.48,136.36,136.36,1310.0,130.9444,131.0308,130.9156,130.9156,1310.0
2020-07-10 12:05:00,136.4,136.52,136.37,136.52,5248.0,130.954,131.0692,130.9252,131.0692,5248.0
2020-07-10 12:10:00,136.48,136.65,136.48,136.59,2166.0,131.0308,131.194,131.0308,131.1364,2166.0
2020-07-10 12:15:00,136.65,136.65,136.4,136.4,4813.0,131.194,131.194,130.954,130.954,4813.0
2020-07-10 12:20:00,136.4,136.52,136.36,136.4,6413.0,130.954,131.0692,130.9156,130.954,6413.0
2020-07-10 12:25:00,136.47,136.47,136.28,136.34,7754.0,131.0212,131.0212,130.8388,130.8964,7754.0
2020-07-10 12:30:00,136.32,136.34,136.27,136.3,3393.0,130.8772,130.8964,130.8292,130.858,3393.0
2020-07-10 12:35:00,136.3,136.45,136.3,136.35,5660.0,130.858,131.002,130.858,130.906,5660.0
2020-07-10 12:40:00,136.3,136.39,136.11,136.39,3403.0,130.858,130.9444,130.6755,130.9444,3403.0
2020-07-10 12:45:00,136.37,136.41,136.36,136.39,3843.0,130.9252,130.9636,130.9156,130.9444,3843.0
2020-07-10 12:50:00,136.41,136.54,136.41,136.41,5842.0,130.9636,131.0884,130.9636,130.9636,5842.0
2020-07-10 12:55:00,136.36,136.4,136.29,136.39,2910.0,130.9156,130.954,130.8484,130.9444,2910.0
2020-07-10 13:00:00,136.4,136.4,136.27,136.36,2337.0,130.954,130.954,130.8292,130.9156,2337.0
2020-07-10 13:05:00,136.37,136.45,136.35,136.44,1955.0,130.9252,131.002,130.906,130.9924,1955.0
2020-07-10 13:10:00,136.43,136.43,136.31,136.34,2503.0,130.9828,130.9828,130.8676,130.8964,2503.0
2020-07-10 13:15:00,136.38,136.38,136.18,136.18,4582.0,130.9348,130.9348,130.7427,130.7427,4582.0
2020-07-10 13:20:00,136.19,136.42,136.18,136.36,4318.0,130.7523,130.9732,130.7427,130.9156,4318.0
2020-07-10 13:25:00,136.22,136.24,136.15,136.23,2733.0,130.7811,130.8003,130.7139,130.7907,2733.0
2020-07-10 13:30:00,136.25,136.29,136.09,136.16,4520.0,130.8099,130.8484,130.6563,130.7235,4520.0
2020-07-10 13:35:00,136.19,136.27,136.17,136.23,6800.0,130.7523,130.8292,130.7331,130.7907,6800.0
2020-07-10 13:40:00,136.21,136.37,136.21,136.34,2900.0,130.7715,130.9252,130.7715,130.8964,2900.0
2020-07-10 13:45:00,136.33,136.47,136.31,136.47,2118.0,130.8868,131.0212,130.8676,131.0212,2118.0
2020-07-10 13:50:00,136.47,136.49,136.39,136.41,3278.0,131.0212,131.0404,130.9444,130.9636,3278.0
2020-07-10 13:55:00,136.41,136.43,136.33,136.35,3489.0,130.9636,130.9828,130.8868,130.906,3489.0
2020-07-10 14:00:00,136.36,136.49,136.33,136.49,3255.0,130.9156,131.0404,130.8868,131.0404,3255.0
2020-07-10 14:05:00,136.48,136.53,136.42,136.42,5803.0,131.0308,131.0788,130.9732,130.9732,5803.0
2020-07-10 14:10:00,136.33,136.38,136.3,136.33,3028.0,130.8868,130.9348,130.858,130.8868,3028.0
2020-07-10 14:15:00,136.35,136.36,136.26,136.36,1942.0,130.906,130.9156,130.8195,130.9156,1942.0
2020-07-10 14:20:00,136.35,136.36,136.28,136.36,3449.0,130.906,130.9156,130.8388,130.9156,3449.0
2020-07-10 14:25:00,136.34,136.42,136.33,136.37,3203.0,130.8964,130.9732,130.8868,130.9252,3203.0
2020-07-10 14:30:00,136.39,136.65,136.39,136.65,5930.0,130.9444,131.194,130.9444,131.194,5930.0
2020-07-10 14:35:00,136.66,136.78,136.66,136.76,9779.0,131.2036,131.3188,131.2036,131.2996,9779.0
2020-07-10 14:40:00,136.74,136.75,136.66,136.71,2810.0,131.2804,131.29,131.2036,131.2516,2810.0
2020-07-10 14:45:00,136.73,136.78,136.73,136.77,3164.0,131.2708,131.3188,131.2708,131.3092,3164.0
2020-07-10 14:50:00,136.75,136.75,136.65,136.68,2575.0,131.29,131.29,131.194,131.2228,2575.0
2020-07-10 14:55:00,136.65,136.75,136.62,136.69,4480.0,131.194,131.29,131.1652,131.2324,4480.0
2020-07-10 15:00:00,136.61,136.84,136.6,136.79,5704.0,131.1556,131.3764,131.146,131.3284,5704.0
2020-07-10 15:05:00,136.79,136.82,136.65,136.75,3151.0,131.3284,131.3572,131.194,131.29,3151.0
2020-07-10 15:10:00,136.74,136.82,136.73,136.8,2961.0,131.2804,131.3572,131.2708,131.338,2961.0
2020-07-10 15:15:00,136.78,137.0,136.78,137.0,5190.0,131.3188,131.53,131.3188,131.53,5190.0
2020-07-10 15:20:00,137.0,137.06,136.98,137.06,6018.0,131.53,131.5876,131.5108,131.5876,6018.0
2020-07-10 15:25:00,137.06,137.06,136.96,137.0,2664.0,131.5876,131.5876,131.4916,131.53,2664.0
2020-07-10 15:30:00,136.98,137.13,136.9,137.0,15602.0,131.5108,131.6548,131.434,131.53,15602.0
2020-07-10 15:35:00,137.0,137.08,136.87,136.99,16885.0,131.53,131.6068,131.4052,131.5204,16885.0
2020-07-10 15:40:00,137.04,137.04,136.74,136.92,14549.0,131.5684,131.5684,131.2804,131.4532,14549.0
2020-07-10 15:45:00,136.91,136.99,136.72,136.86,26435.0,131.4436,131.5204,131.2612,131.3956,26435.0
2020-07-10 15:50:00,136.67,137.23,136.4,137.13,24887.0,131.2132,131.7508,130.954,131.6548,24887.0
2020-07-10 15:55:00,137.1,137.25,136.92,137.1,47421.0,131.626,131.77,131.4532,131.626,47421.0
2020-07-13 09:30:00,138.46,139.3,138.44,139.04,32083.0,132.9317,133.7382,132.9125,133.4886,32083.0
2020-07-13 09:35:00,139.16,139.26,138.99,139.24,5842.0,133.6038,133.6998,133.4405,133.6806,5842.0
2020-07-13 09:40:00,139.25,139.49,139.1,139.27,11267.0,133.6902,133.9206,133.5462,133.7094,11267.0
2020-07-13 09:45:00,139.24,139.9,139.22,139.82,29854.0,133.6806,134.3142,133.6614,134.2374,29854.0
2020-07-13 09:50:00,139.83,140.03,139.69,139.86,34494.0,134.247,134.439,134.1126,134.2758,34494.0
2020-07-13 09:55:00,139.89,140.01,139.73,139.73,9302.0,134.3046,134.4198,134.151,134.151,9302.0
2020-07-13 10:00:00,139.8,140.01,139.73,139.75,14382.0,134.2182,134.4198,134.151,134.1702,14382.0
2020-07-13 10:05:00,139.74,139.94,139.74,139.86,6803.0,134.1606,134.3526,134.1606,134.2758,6803.0
2020-07-13 10:10:00,139.89,140.0,139.84,139.87,9680.0,134.3046,134.4102,134.2566,134.2854,9680.0
2020-07-13 10:15:00,139.9,139.9,139.71,139.71,3900.0,134.3142,134.3142,134.1318,134.1318,3900.0
2020-07-13 10:20:00,139.79,139.89,139.77,139.83,3976.0,134.2086,134.3046,134.1894,134.247,3976.0
2020-07-13 10:25:00,139.82,139.97,139.75,139.94,6900.0,134.2374,134.3814,134.1702,134.3526,6900.0
2020-07-13 10:30:00,139.98,140.23,139.89,140.23,10083.0,134.391,134.631,134.3046,134.631,10083.0
2020-07-13 10:35:00,140.19,140.38,140.17,140.38,6152.0,134.5926,134.7751,134.5734,134.7751,6152.0
2020-07-13 10:40:00,140.34,140.44,140.31,140.34,2844.0,134.7366,134.8327,134.7078,134.7366,2844.0
2020-07-13 10:45:00,140.32,140.39,140.17,140.35,4863.0,134.7174,134.7847,134.5734,134.7462,4863.0
2020-07-13 10:50:00,140.36,140.5,140.16,140.16,4852.0,134.7558,134.8903,134.5638,134.5638,4852.0
2020-07-13 10:55:00,140.16,140.5,140.16,140.5,5216.0,134.5638,134.8903,134.5638,134.8903,5216.0
2020-07-13 11:00:00,140.42,140.62,140.39,140.58,9114.0,134.8135,135.0055,134.7847,134.9671,9114.0
2020-07-13 11:05:00,140.53,140.53,140.36,140.41,3857.0,134.9191,134.9191,134.7558,134.8039,3857.0
2020-07-13 11:10:00,140.37,140.37,140.28,140.32,2698.0,134.7655,134.7655,134.679,134.7174,2698.0
2020-07-13 11:15:00,140.36,140.4,140.3,140.4,8185.0,134.7558,134.7943,134.6982,134.7943,8185.0
2020-07-13 11:20:00,140.44,140.55,140.2,140.5,13212.0,134.8327,134.9383,134.6022,134.8903,13212.0
2020-07-13 11:25:00,140.55,140.91,140.55,140.89,8759.0,134.9383,135.2839,134.9383,135.2647,8759.0
2020-07-13 11:30:00,140.88,140.88,140.62,140.68,6720.0,135.2551,135.2551,135.0055,135.0631,6720.0
2020-07-13 11:35:00,140.64,140.66,140.53,140.6,3877.0,135.0247,135.0439,134.9191,134.9863,3877.0
2020-07-13 11:40:00,140.6,140.65,140.46,140.54,3831.0,134.9863,135.0343,134.8519,134.9287,3831.0
2020-07-13 11:45:00,140.55,140.59,140.37,140.52,5839.0,134.9383,134.9767,134.7655,134.9095,5839.0
2020-07-13 11:50:00,140.52,140.63,140.43,140.5,7025.0,134.9095,135.0151,134.8231,134.8903,7025.0
2020-07-13 11:55:00,140.49,140.63,140.44,140.54,3275.0,134.8807,135.0151,134.8327,134.9287,3275.0
2020-07-13 12:00:00,140.6,140.78,140.53,140.78,3407.0,134.9863,135.1591,134.9191,135.1591,3407.0
2020-07-13 12:05:00,140.83,140.93,140.76,140.93,2777.0,135.2071,135.3031,135.1399,135.3031,2777.0
2020-07-13 12:10:00,140.96,140.96,140.77,140.85,4138.0,135.3319,135.3319,135.1495,135.2263,4138.0
2020-07-13 12:15:00,140.86,140.93,140.79,140.83,4476.0,135.2359,135.3031,135.1687,135.2071,4476.0
2020-07-13 12:20:00,140.83,141.3,140.73,141.3,34781.0,135.2071,135.6583,135.1111,135.6583,34781.0
2020-07-13 12:25:00,141.3,141.51,141.22,141.33,48490.0,135.6583,135.8599,135.5815,135.6871,48490.0
2020-07-13 12:30:00,141.31,141.42,141.29,141.41,14705.0,135.6679,135.7735,135.6487,135.7639,14705.0
2020-07-13 12:35:00,141.39,141.47,141.36,141.41,10841.0,135.7447,135.8215,135.7159,135.7639,10841.0
2020-07-13 12:40:00,141.41,141.41,141.29,141.29,9446.0,135.7639,135.7639,135.6487,135.6487,9446.0
2020-07-13 12:45:00,141.28,141.31,141.03,141.2,10567.0,135.6391,135.6679,135.3991,135.5623,10567.0
2020-07-13 12:50:00,141.21,141.31,141.21,141.25,1700.0,135.5719,135.6679,135.5719,135.6103,1700.0
2020-07-13 12:55:00,141.28,141.34,141.26,141.32,4829.0,135.6391,135.6967,135.6199,135.6775,4829.0
2020-07-13 13:00:00,141.32,141.37,141.27,141.31,9157.0,135.6775,135.7255,135.6295,135.6679,9157.0
2020-07-13 13:05:00,141.31,141.34,141.1,141.14,7609.0,135.6679,135.6967,135.4663,135.5047,7609.0
2020-07-13 13:10:00,141.17,141.41,141.17,141.39,9101.0,135.5335,135.7639,135.5335,135.7447,9101.0
2020-07-13 13:15:00,141.41,141.57,141.39,141.39,9186.0,135.7639,135.9175,135.7447,135.7447,9186.0
2020-07-13 13:20:00,141.42,141.47,141.23,141.26,11877.0,135.7735,135.8215,135.5911,135.6199,11877.0
2020-07-13 13:25:00,141.28,141.37,141.23,141.33,12729.0,135.6391,135.7255,135.5911,135.6871,12729.0
2020-07-13 13:30:00,141.36,141.5,141.29,141.47,29942.0,135.7159,135.8503,135.6487,135.8215,29942.0
2020-07-13 13:35:00,141.5,141.7,141.42,141.42,19722.0,135.8503,136.0423,135.7735,135.7735,19722.0
2020-07-13 13:40:00,141.36,141.61,141.34,141.51,4248.0,135.7159,135.9559,135.6967,135.8599,4248.0
2020-07-13 13:45:00,141.53,141.68,141.39,141.59,17602.0,135.8791,136.0231,135.7447,135.9367,17602.0
2020-07-13 13:50:00,141.59,141.59,141.39,141.46,35786.0,135.9367,135.9367,135.7447,135.8119,35786.0
2020-07-13 13:55:00,141.48,141.66,141.34,141.61,32657.0,135.8311,136.0039,135.6967,135.9559,32657.0
2020-07-13 14:00:00,141.62,141.71,141.48,141.52,16183.0,135.9655,136.0519,135.8311,135.8695,16183.0
2020-07-13 14:05:00,141.48,141.53,141.11,141.2,10300.0,135.8311,135.8791,135.4759,135.5623,10300.0
2020-07-13 14:10:00,141.18,141.4,141.11,141.25,11639.0,135.5431,135.7543,135.4759,135.6103,11639.0
2020-07-13 14:15:00,141.27,141.39,141.23,141.34,8768.0,135.6295,135.7447,135.5911,135.6967,8768.0
2020-07-13 14:20:00,141.3,141.38,141.06,141.16,14970.0,135.6583,135.7351,135.4279,135.5239,14970.0
2020-07-13 14:25:00,141.14,141.22,140.94,141.02,24845.0,135.5047,135.5815,135.3127,135.3895,24845.0
2020-07-13 14:30:00,141.0,141.03,140.8,140.94,11497.0,135.3703,135.3991,135.1783,135.3127,11497.0
2020-07-13 14:35:00,140.93,141.05,140.9,141.05,11678.0,135.3031,135.4183,135.2743,135.4183,11678.0
2020-07-13 14:40:00,141.04,141.23,140.92,140.92,12371.0,135.4087,135.5911,135.2935,135.2935,12371.0
2020-07-13 14:45:00,140.96,141.0,140.72,140.93,13132.0,135.3319,135.3703,135.1015,135.3031,13132.0
2020-07-13 14:50:00,140.91,140.91,140.66,140.75,9172.0,135.2839,135.2839,135.0439,135.1303,9172.0
2020-07-13 14:55:00,140.77,140.81,140.64,140.7,14079.0,135.1495,135.1879,135.0247,135.0823,14079.0
2020-07-13 15:00:00,140.72,140.73,140.31,140.38,10874.0,135.1015,135.1111,134.7078,134.7751,10874.0
2020-07-13 15:05:00,140.35,140.41,139.91,140.02,21130.0,134.7462,134.8039,134.3238,134.4294,21130.0
2020-07-13 15:10:00,140.0,140.06,139.8,139.8,10569.0,134.4102,134.4678,134.2182,134.2182,10569.0
2020-07-13 15:15:00,139.76,139.84,139.48,139.53,7222.0,134.1798,134.2566,133.911,133.959,7222.0
2020-07-13 15:20:00,139.57,139.64,139.36,139.42,8079.0,133.9974,134.0646,133.7958,133.8534,8079.0
2020-07-13 15:25:00,139.36,139.54,139.27,139.42,14877.0,133.7958,133.9686,133.7094,133.8534,14877.0
2020-07-13 15:30:00,139.31,139.4,138.48,138.52,13617.0,133.7478,133.8342,132.9509,132.9893,13617.0
2020-07-13 15:35:00,138.53,138.74,138.35,138.49,22910.0,132.9989,133.2005,132.8261,132.9605,22910.0
2020-07-13 15:40:00,138.49,138.99,138.48,138.83,23635.0,132.9605,133.4405,132.9509,133.2869,23635.0
2020-07-13 15:45:00,138.84,138.84,138.26,138.33,18078.0,133.2965,133.2965,132.7397,132.8069,18078.0
2020-07-13 15:50:00,138.12,138.45,138.11,138.19,34255.0,132.6053,132.9221,132.5957,132.6725,34255.0
2020-07-13 15:55:00,138.21,138.61,138.21,138.3,67446.0,132.6917,133.0757,132.6917,132.7781,67446.0
2020-07-14 09:30:00,138.23,139.13,138.23,139.1,34710.0,132.7109,133.575,132.7109,133.5462,34710.0
2020-07-14 09:35:00,139.01,139.17,138.25,138.8,11118.0,133.4598,133.6134,132.7301,133.2581,11118.0
2020-07-14 09:40:00,138.87,139.04,138.65,139.03,5414.0,133.3253,133.4886,133.1141,133.479,5414.0
2020-07-14 09:45:00,139.06,139.24,138.78,138.78,7442.0,133.5078,133.6806,133.2389,133.2389,7442.0
2020-07-14 09:50:00,138.8,138.93,138.16,138.47,6482.0,133.2581,133.3829,132.6437,132.9413,6482.0
2020-07-14 09:55:00,138.31,139.14,138.25,139.0,6331.0,132.7877,133.5846,132.7301,133.4501,6331.0
2020-07-14 10:00:00,138.96,139.03,138.5,138.66,7665.0,133.4117,133.479,132.9701,133.1237,7665.0
2020-07-14 10:05:00,138.65,138.78,138.42,138.56,6542.0,133.1141,133.2389,132.8933,133.0277,6542.0
2020-07-14 10:10:00,138.56,138.89,138.55,138.76,8058.0,133.0277,133.3445,133.0181,133.2197,8058.0
2020-07-14 10:15:00,138.62,138.89,138.5,138.63,6346.0,133.0853,133.3445,132.9701,133.0949,6346.0
2020-07-14 10:20:00,138.61,138.98,138.53,138.94,5385.0,133.0757,133.4309,132.9989,133.3925,5385.0
2020-07-14 10:25:00,138.88,139.13,138.76,138.88,5904.0,133.3349,133.575,133.2197,133.3349,5904.0
2020-07-14 10:30:00,138.94,139.33,138.88,139.21,5907.0,133.3925,133.767,133.3349,133.6518,5907.0
2020-07-14 10:35:00,139.12,139.24,138.78,138.78,4052.0,133.5654,133.6806,133.2389,133.2389,4052.0
2020-07-14 10:40:00,138.81,139.09,138.81,138.98,3200.0,133.2677,133.5366,133.2677,133.4309,3200.0
2020-07-14 10:45:00,138.98,139.15,138.72,139.11,10443.0,133.4309,133.5942,133.1813,133.5558,10443.0
2020-07-14 10:50:00,139.0,139.33,138.96,139.32,2575.0,133.4501,133.767,133.4117,133.7574,2575.0
2020-07-14 10:55:00,139.29,139.4,139.16,139.33,6512.0,133.7286,133.8342,133.6038,133.767,6512.0
2020-07-14 11:00:00,139.31,139.31,138.85,139.22,5197.0,133.7478,133.7478,133.3061,133.6614,5197.0
2020-07-14 11:05:00,139.02,139.18,138.66,139.09,6657.0,133.4694,133.623,133.1237,133.5366,6657.0
2020-07-14 11:10:00,139.16,139.23,139.06,139.2,4126.0,133.6038,133.671,133.5078,133.6422,4126.0
2020-07-14 11:15:00,139.22,139.38,138.98,139.31,4937.0,133.6614,133.815,133.4309,133.7478,4937.0
2020-07-14 11:20:00,139.31,139.58,139.31,139.55,5666.0,133.7478,134.007,133.7478,133.9782,5666.0
2020-07-14 11:25:00,139.46,139.48,139.3,139.34,4519.0,133.8918,133.911,133.7382,133.7766,4519.0
2020-07-14 11:30:00,139.34,139.6,139.25,139.56,4504.0,133.7766,134.0262,133.6902,133.9878,4504.0
2020-07-14 11:35:00,139.45,139.49,139.33,139.35,2343.0,133.8822,133.9206,133.767,133.7862,2343.0
2020-07-14 11:40:00,139.27,139.43,139.25,139.38,9710.0,133.7094,133.863,133.6902,133.815,9710.0
2020-07-14 11:45:00,139.45,139.57,139.1,139.34,5650.0,133.8822,133.9974,133.5462,133.7766,5650.0
2020-07-14 11:50:00,139.38,139.43,139.26,139.31,3612.0,133.815,133.863,133.6998,133.7478,3612.0
2020-07-14 11:55:00,139.26,139.42,139.2,139.36,2828.0,133.6998,133.8534,133.6422,133.7958,2828.0
2020-07-14 12:00:00,139.34,139.4,139.18,139.31,5450.0,133.7766,133.8342,133.623,133.7478,5450.0
2020-07-14 12:05:00,139.26,139.3,139.0,139.02,2986.0,133.6998,133.7382,133.4501,133.4694,2986.0
2020-07-14 12:10:00,139.07,139.1,138.99,139.0,2800.0,133.5174,133.5462,133.4405,133.4501,2800.0
2020-07-14 12:15:00,139.0,139.33,139.0,139.33,7685.0,133.4501,133.767,133.4501,133.767,7685.0
2020-07-14 12:20:00,139.33,139.54,139.29,139.41,2928.0,133.767,133.9686,133.7286,133.8438,2928.0
2020-07-14 12:25:00,139.33,139.39,139.23,139.29,3129.0,133.767,133.8246,133.671,133.7286,3129.0
2020-07-14 12:30:00,139.32,139.33,139.2,139.31,5082.0,133.7574,133.767,133.6422,133.7478,5082.0
2020-07-14 12:35:00,139.27,139.36,139.25,139.25,6515.0,133.7094,133.7958,133.6902,133.6902,6515.0
2020-07-14 12:40:00,139.27,139.32,139.1,139.16,3798.0,133.7094,133.7574,133.5462,133.6038,3798.0
2020-07-14 12:45:00,139.17,139.48,139.17,139.44,3416.0,133.6134,133.911,133.6134,133.8726,3416.0
2020-07-14 12:50:00,139.46,139.46,139.3,139.31,3585.0,133.8918,133.8918,133.7382,133.7478,3585.0
2020-07-14 12:55:00,139.29,139.31,139.15,139.15,4064.0,133.7286,133.7478,133.5942,133.5942,4064.0
2020-07-14 13:00:00,139.16,139.18,138.78,138.83,7810.0,133.6038,133.623,133.2389,133.2869,7810.0
2020-07-14 13:05:00,138.83,139.08,138.83,138.87,5605.0,133.2869,133.527,133.2869,133.3253,5605.0
2020-07-14 13:10:00,138.83,139.08,138.77,139.08,4394.0,133.2869,133.527,133.2293,133.527,4394.0
2020-07-14 13:15:00,139.05,139.16,139.02,139.13,3395.0,133.4982,133.6038,133.4694,133.575,3395.0
2020-07-14 13:20:00,139.14,139.32,139.11,139.28,2438.0,133.5846,133.7574,133.5558,133.719,2438.0
2020-07-14 13:25:00,139.3,139.37,139.25,139.29,6410.0,133.7382,133.8054,133.6902,133.7286,6410.0
2020-07-14 13:30:00,139.31,139.54,139.27,139.49,5078.0,133.7478,133.9686,133.7094,133.9206,5078.0
2020-07-14 13:35:00,139.54,139.86,139.51,139.86,9140.0,133.9686,134.2758,133.9398,134.2758,9140.0
2020-07-14 13:40:00,139.82,139.82,139.64,139.72,3868.0,134.2374,134.2374,134.0646,134.1414,3868.0
2020-07-14 13:45:00,139.71,139.74,139.65,139.67,4014.0,134.1318,134.1606,134.0742,134.0934,4014.0
2020-07-14 13:50:00,139.62,139.7,139.54,139.66,4449.0,134.0454,134.1222,133.9686,134.0838,4449.0
2020-07-14 13:55:00,139.73,139.73,139.28,139.49,8961.0,134.151,134.151,133.719,133.9206,8961.0
2020-07-14 14:00:00,139.5,139.85,139.39,139.74,9268.0,133.9302,134.2662,133.8246,134.1606,9268.0
2020-07-14 14:05:00,139.78,139.8,139.5,139.58,7186.0,134.199,134.2182,133.9302,134.007,7186.0
2020-07-14 14:10:00,139.68,139.75,139.65,139.74,3743.0,134.103,134.1702,134.0742,134.1606,3743.0
2020-07-14 14:15:00,139.79,140.21,139.77,140.18,9637.0,134.2086,134.6118,134.1894,134.583,9637.0
2020-07-14 14:20:00,140.12,140.37,140.12,140.35,7876.0,134.5254,134.7655,134.5254,134.7462,7876.0
2020-07-14 14:25:00,140.35,140.37,140.08,140.13,14119.0,134.7462,134.7655,134.487,134.535,14119.0
2020-07-14 14:30:00,140.14,140.18,139.98,140.0,13304.0,134.5446,134.583,134.391,134.4102,13304.0
2020-07-14 14:35:00,140.01,140.03,139.8,139.8,6929.0,134.4198,134.439,134.2182,134.2182,6929.0
2020-07-14 14:40:00,139.8,139.91,139.77,139.87,4514.0,134.2182,134.3238,134.1894,134.2854,4514.0
2020-07-14 14:45:00,139.83,140.06,139.7,139.75,5271.0,134.247,134.4678,134.1222,134.1702,5271.0
2020-07-14 14:50:00,139.75,140.03,139.75,139.99,5561.0,134.1702,134.439,134.1702,134.4006,5561.0
2020-07-14 14:55:00,139.96,140.1,139.85,140.04,7335.0,134.3718,134.5062,134.2662,134.4486,7335.0
2020-07-14 15:00:00,140.02,140.08,139.54,139.54,10576.0,134.4294,134.487,133.9686,133.9686,10576.0
2020-07-14 15:05:00,139.55,139.93,139.4,139.71,10485.0,133.9782,134.343,133.8342,134.1318,10485.0
2020-07-14 15:10:00,139.74,139.79,139.53,139.59,8240.0,134.1606,134.2086,133.959,134.0166,8240.0
2020-07-14 15:15:00,139.59,139.59,139.42,139.47,6601.0,134.0166,134.0166,133.8534,133.9014,6601.0
2020-07-14 15:20:00,139.48,139.91,139.48,139.89,7466.0,133.911,134.3238,133.911,134.3046,7466.0
2020-07-14 15:25:00,139.9,140.02,139.8,139.88,12217.0,134.3142,134.4294,134.2182,134.295,12217.0
2020-07-14 15:30:00,139.84,139.89,139.67,139.81,12994.0,134.2566,134.3046,134.0934,134.2278,12994.0
2020-07-14 15:35:00,139.8,139.9,139.73,139.82,22185.0,134.2182,134.3142,134.151,134.2374,22185.0
2020-07-14 15:40:00,139.81,140.05,139.79,139.95,26573.0,134.2278,134.4582,134.2086,134.3622,26573.0
2020-07-14 15:45:00,139.94,140.32,139.87,140.23,31529.0,134.3526,134.7174,134.2854,134.631,31529.0
2020-07-14 15:50:00,140.24,140.61,140.1,140.52,28815.0,134.6406,134.9959,134.5062,134.9095,28815.0
2020-07-14 15:55:00,140.5,140.51,140.15,140.39,70157.0,134.8903,134.8999,134.5542,134.7847,70157.0
2020-07-15 09:30:00,141.56,142.25,141.53,141.82,50329.0,135.9079,136.5704,135.8791,136.1576,50329.0
2020-07-15 09:35:00,141.81,141.92,141.04,141.29,11729.0,136.148,136.2536,135.4087,135.6487,11729.0
2020-07-15 09:40:00,141.35,141.77,141.23,141.77,6402.0,135.7063,136.1096,135.5911,136.1096,6402.0
2020-07-15 09:45:00,141.74,141.85,141.53,141.63,6794.0,136.0808,136.1864,135.8791,135.9751,6794.0
2020-07-15 09:50:00,141.71,141.95,141.64,141.91,14545.0,136.0519,136.2824,135.9847,136.244,14545.0
2020-07-15 09:55:00,141.89,142.14,141.62,141.78,12281.0,136.2248,136.4648,135.9655,136.1192,12281.0
2020-07-15 10:00:00,141.87,141.87,141.47,141.47,10460.0,136.2056,136.2056,135.8215,135.8215,10460.0
2020-07-15 10:05:00,141.51,141.72,141.48,141.63,8477.0,135.8599,136.0615,135.8311,135.9751,8477.0
2020-07-15 10:10:00,141.59,141.69,141.38,141.64,6441.0,135.9367,136.0327,135.7351,135.9847,6441.0
2020-07-15 10:15:00,141.74,141.88,141.63,141.88,9658.0,136.0808,136.2152,135.9751,136.2152,9658.0
2020-07-15 10:20:00,141.81,141.95,141.81,141.86,8467.0,136.148,136.2824,136.148,136.196,8467.0
2020-07-15 10:25:00,141.86,142.0,141.81,141.97,9995.0,136.196,136.3304,136.148,136.3016,9995.0
2020-07-15 10:30:00,141.92,142.05,141.83,142.05,18068.0,136.2536,136.3784,136.1672,136.3784,18068.0
2020-07-15 10:35:00,142.02,142.42,142.02,142.37,18484.0,136.3496,136.7336,136.3496,136.6856,18484.0
2020-07-15 10:40:00,142.4,142.57,142.36,142.47,8849.0,136.7144,136.8776,136.676,136.7816,8849.0
2020-07-15 10:45:00,142.5,142.6,142.31,142.59,10612.0,136.8104,136.9064,136.628,136.8968,10612.0
2020-07-15 10:50:00,142.63,142.72,142.63,142.71,8907.0,136.9352,137.0216,136.9352,137.012,8907.0
2020-07-15 10:55:00,142.71,142.84,142.59,142.61,10019.0,137.012,137.1368,136.8968,136.916,10019.0
2020-07-15 11:00:00,142.61,142.9,142.61,142.78,11443.0,136.916,137.1944,136.916,137.0792,11443.0
2020-07-15 11:05:00,142.89,143.07,142.88,143.07,17949.0,137.1848,137.3576,137.1752,137.3576,17949.0
2020-07-15 11:10:00,143.05,143.23,143.02,143.18,8218.0,137.3384,137.5113,137.3096,137.4633,8218.0
2020-07-15 11:15:00,143.14,143.29,142.97,143.15,10382.0,137.4249,137.5689,137.2616,137.4345,10382.0
2020-07-15 11:20:00,143.14,143.28,142.89,143.18,19305.0,137.4249,137.5593,137.1848,137.4633,19305.0
2020-07-15 11:25:00,143.17,143.58,143.17,143.58,6679.0,137.4537,137.8473,137.4537,137.8473,6679.0
2020-07-15 11:30:00,143.57,143.57,143.26,143.26,5398.0,137.8377,137.8377,137.5401,137.5401,5398.0
2020-07-15 11:35:00,143.3,143.33,142.93,142.99,10772.0,137.5785,137.6073,137.2232,137.2808,10772.0
2020-07-15 11:40:00,142.9,143.13,142.68,142.75,8514.0,137.1944,137.4153,136.9832,137.0504,8514.0
2020-07-15 11:45:00,142.66,142.76,142.39,142.49,8412.0,136.964,137.06,136.7048,136.8008,8412.0
2020-07-15 11:50:00,142.6,142.75,142.55,142.69,6882.0,136.9064,137.0504,136.8584,136.9928,6882.0
2020-07-15 11:55:00,142.7,142.8,142.58,142.58,7133.0,137.0024,137.0984,136.8872,136.8872,7133.0
2020-07-15 12:00:00,142.54,142.65,142.47,142.54,29819.0,136.8488,136.9544,136.7816,136.8488,29819.0
2020-07-15 12:05:00,142.6,142.92,142.56,142.88,12042.0,136.9064,137.2136,136.868,137.1752,12042.0
2020-07-15 12:10:00,142.65,142.65,142.24,142.52,6732.0,136.9544,136.9544,136.5608,136.8296,6732.0
2020-07-15 12:15:00,142.53,142.65,142.42,142.58,11708.0,136.8392,136.9544,136.7336,136.8872,11708.0
2020-07-15 12:20:00,142.49,142.89,142.49,142.54,15309.0,136.8008,137.1848,136.8008,136.8488,15309.0
2020-07-15 12:25:00,142.53,142.54,142.42,142.52,13886.0,136.8392,136.8488,136.7336,136.8296,13886.0
2020-07-15 12:30:00,142.54,142.61,142.37,142.52,10403.0,136.8488,136.916,136.6856,136.8296,10403.0
2020-07-15 12:35:00,142.5,142.66,142.45,142.53,9788.0,136.8104,136.964,136.7624,136.8392,9788.0
2020-07-15 12:40:00,142.47,142.7,142.47,142.7,3252.0,136.7816,137.0024,136.7816,137.0024,3252.0
2020-07-15 12:45:00,142.74,142.88,142.66,142.8,4062.0,137.0408,137.1752,136.964,137.0984,4062.0
2020-07-15 12:50:00,142.77,142.92,142.77,142.88,3769.0,137.0696,137.2136,137.0696,137.1752,3769.0
2020-07-15 12:55:00,142.89,142.94,142.8,142.91,4236.0,137.1848,137.2328,137.0984,137.204,4236.0
2020-07-15 13:00:00,142.9,142.98,142.82,142.91,9063.0,137.1944,137.2712,137.1176,137.204,9063.0
2020-07-15 13:05:00,142.91,143.11,142.87,142.99,9310.0,137.204,137.3961,137.1656,137.2808,9310.0
2020-07-15 13:10:00,143.11,143.15,142.88,142.95,5649.0,137.3961,137.4345,137.1752,137.2424,5649.0
2020-07-15 13:15:00,143.0,143.09,142.96,142.99,4311.0,137.2904,137.3768,137.252,137.2808,4311.0
2020-07-15 13:20:00,142.99,143.04,142.93,142.95,5758.0,137.2808,137.3288,137.2232,137.2424,5758.0
2020-07-15 13:25:00,142.96,143.11,142.79,143.07,12707.0,137.252,137.3961,137.0888,137.3576,12707.0
2020-07-15 13:30:00,143.06,143.5,143.06,143.47,18867.0,137.348,137.7705,137.348,137.7417,18867.0
2020-07-15 13:35:00,143.48,143.5,143.44,143.47,21023.0,137.7513,137.7705,137.7129,137.7417,21023.0
2020-07-15 13:40:00,143.49,143.71,143.46,143.67,9595.0,137.7609,137.9721,137.7321,137.9337,9595.0
2020-07-15 13:45:00,143.66,143.79,143.56,143.56,11073.0,137.9241,138.0489,137.8281,137.8281,11073.0
2020-07-15 13:50:00,143.55,143.55,143.26,143.27,9179.0,137.8185,137.8185,137.5401,137.5497,9179.0
2020-07-15 13:55:00,143.3,143.3,143.13,143.19,4541.0,137.5785,137.5785,137.4153,137.4729,4541.0
2020-07-15 14:00:00,143.17,143.59,143.08,143.47,12195.0,137.4537,137.8569,137.3672,137.7417,12195.0
2020-07-15 14:05:00,143.48,143.49,143.25,143.29,7393.0,137.7513,137.7609,137.5305,137.5689,7393.0
2020-07-15 14:10:00,143.3,143.37,143.3,143.34,6927.0,137.5785,137.6457,137.5785,137.6169,6927.0
2020-07-15 14:15:00,143.32,143.34,143.22,143.29,6939.0,137.5977,137.6169,137.5017,137.5689,6939.0
2020-07-15 14:20:00,143.22,143.32,143.17,143.29,8014.0,137.5017,137.5977,137.4537,137.5689,8014.0
2020-07-15 14:25:00,143.28,143.28,143.1,143.15,6045.0,137.5593,137.5593,137.3864,137.4345,6045.0
2020-07-15 14:30:00,143.14,143.24,143.1,143.21,7694.0,137.4249,137.5209,137.3864,137.4921,7694.0
2020-07-15 14:35:00,143.17,143.19,143.07,143.1,4392.0,137.4537,137.4729,137.3576,137.3864,4392.0
2020-07-15 14:40:00,143.1,143.14,142.73,142.73,10996.0,137.3864,137.4249,137.0312,137.0312,10996.0
2020-07-15 14:45:00,142.74,142.75,142.42,142.47,12449.0,137.0408,137.0504,136.7336,136.7816,12449.0
2020-07-15 14:50:00,142.41,142.44,142.24,142.24,7116.0,136.724,136.7528,136.5608,136.5608,7116.0
2020-07-15 14:55:00,142.25,142.39,142.24,142.25,5894.0,136.5704,136.7048,136.5608,136.5704,5894.0
2020-07-15 15:00:00,142.23,142.45,142.23,142.34,7111.0,136.5512,136.7624,136.5512,136.6568,7111.0
2020-07-15 15:05:00,142.27,142.43,142.2,142.37,6710.0,136.5896,136.7432,136.5224,136.6856,6710.0
2020-07-15 15:10:00,142.36,142.37,142.15,142.31,15403.0,136.676,136.6856,136.4744,136.628,15403.0
2020-07-15 15:15:00,142.3,142.46,142.25,142.42,15900.0,136.6184,136.772,136.5704,136.7336,15900.0
2020-07-15 15:20:00,142.42,142.46,142.33,142.33,7112.0,136.7336,136.772,136.6472,136.6472,7112.0
2020-07-15 15:25:00,142.39,142.56,142.31,142.51,15072.0,136.7048,136.868,136.628,136.82,15072.0
2020-07-15 15:30:00,142.52,142.59,142.41,142.5,18262.0,136.8296,136.8968,136.724,136.8104,18262.0
2020-07-15 15:35:00,142.5,142.6,142.4,142.49,20368.0,136.8104,136.9064,136.7144,136.8008,20368.0
2020-07-15 15:40:00,142.5,142.74,142.42,142.73,15706.0,136.8104,137.0408,136.7336,137.0312,15706.0
2020-07-15 15:45:00,142.75,143.03,142.72,143.0,24492.0,137.0504,137.3192,137.0216,137.2904,24492.0
2020-07-15 15:50:00,142.96,142.96,142.49,142.56,21384.0,137.252,137.252,136.8008,136.868,21384.0
2020-07-15 15:55:00,142.58,142.96,142.56,142.96,40019.0,136.8872,137.252,136.868,137.252,40019.0
2020-07-16 09:30:00,142.6,142.77,141.94,142.35,29501.0,137.098,137.2614,136.4634,136.8576,29501.0
2020-07-16 09:35:00,142.53,142.59,142.26,142.27,4702.0,137.0307,137.0884,136.7711,136.7807,4702.0
2020-07-16 09:40:00,142.36,142.45,141.95,142.29,2583.0,136.8672,136.9538,136.4731,136.7999,2583.0
2020-07-16 09:45:00,142.13,142.19,141.93,142.12,4843.0,136.6461,136.7038,136.4538,136.6365,4843.0
2020-07-16 09:50:00,142.12,142.21,141.96,142.04,8240.0,136.6365,136.723,136.4827,136.5596,8240.0
2020-07-16 09:55:00,142.1,142.14,141.84,141.89,9696.0,136.6173,136.6557,136.3673,136.4154,9696.0
2020-07-16 10:00:00,141.9,142.0,141.59,141.88,22553.0,136.425,136.5211,136.1269,136.4058,22553.0
2020-07-16 10:05:00,141.79,141.82,141.6,141.82,7152.0,136.3192,136.3481,136.1366,136.3481,7152.0
2020-07-16 10:10:00,141.85,141.99,141.74,141.99,6676.0,136.3769,136.5115,136.2712,136.5115,6676.0
2020-07-16 10:15:00,141.97,142.44,141.93,142.35,11421.0,136.4923,136.9441,136.4538,136.8576,11421.0
2020-07-16 10:20:00,142.3,142.45,142.06,142.06,5352.0,136.8095,136.9538,136.5788,136.5788,5352.0
2020-07-16 10:25:00,142.08,142.28,141.88,142.28,4764.0,136.598,136.7903,136.4058,136.7903,4764.0
2020-07-16 10:30:00,142.18,142.41,142.06,142.34,5561.0,136.6942,136.9153,136.5788,136.848,5561.0
2020-07-16 10:35:00,142.36,142.38,142.11,142.17,4380.0,136.8672,136.8865,136.6269,136.6846,4380.0
2020-07-16 10:40:00,142.14,142.25,142.14,142.19,4859.0,136.6557,136.7615,136.6557,136.7038,4859.0
2020-07-16 10:45:00,142.17,142.33,142.14,142.17,8202.0,136.6846,136.8384,136.6557,136.6846,8202.0
2020-07-16 10:50:00,142.1,142.29,142.04,142.18,7513.0,136.6173,136.7999,136.5596,136.6942,7513.0
2020-07-16 10:55:00,142.18,142.21,141.89,141.98,8811.0,136.6942,136.723,136.4154,136.5019,8811.0
2020-07-16 11:00:00,141.94,141.95,141.67,141.8,6102.0,136.4634,136.4731,136.2039,136.3288,6102.0
2020-07-16 11:05:00,141.84,141.89,141.72,141.86,8392.0,136.3673,136.4154,136.2519,136.3865,8392.0
2020-07-16 11:10:00,141.88,142.06,141.83,141.89,4307.0,136.4058,136.5788,136.3577,136.4154,4307.0
2020-07-16 11:15:00,141.86,141.91,141.67,141.68,6052.0,136.3865,136.4346,136.2039,136.2135,6052.0
2020-07-16 11:20:00,141.75,141.94,141.72,141.94,5237.0,136.2808,136.4634,136.2519,136.4634,5237.0
2020-07-16 11:25:00,141.93,141.99,141.76,141.77,4150.0,136.4538,136.5115,136.2904,136.3,4150.0
2020-07-16 11:30:00,141.8,141.8,141.59,141.65,5209.0,136.3288,136.3288,136.1269,136.1846,5209.0
2020-07-16 11:35:00,141.61,141.68,141.58,141.68,4515.0,136.1462,136.2135,136.1173,136.2135,4515.0
2020-07-16 11:40:00,141.68,141.79,141.66,141.7,5521.0,136.2135,136.3192,136.1942,136.2327,5521.0
2020-07-16 11:45:00,141.67,141.71,141.47,141.47,4923.0,136.2039,136.2423,136.0116,136.0116,4923.0
2020-07-16 11:50:00,141.53,141.67,141.49,141.63,5116.0,136.0693,136.2039,136.0308,136.1654,5116.0
2020-07-16 11:55:00,141.66,141.73,141.57,141.68,4751.0,136.1942,136.2615,136.1077,136.2135,4751.0
2020-07-16 12:00:00,141.67,141.84,141.64,141.84,3469.0,136.2039,136.3673,136.175,136.3673,3469.0
2020-07-16 12:05:00,141.8,141.82,141.65,141.65,3000.0,136.3288,136.3481,136.1846,136.1846,3000.0
2020-07-16 12:10:00,141.74,141.87,141.65,141.72,2750.0,136.2712,136.3961,136.1846,136.2519,2750.0
2020-07-16 12:15:00,141.75,141.76,141.63,141.72,1993.0,136.2808,136.2904,136.1654,136.2519,1993.0
2020-07-16 12:20:00,141.65,141.73,141.61,141.69,2442.0,136.1846,136.2615,136.1462,136.2231,2442.0
2020-07-16 12:25:00,141.75,141.79,141.67,141.73,4871.0,136.2808,136.3192,136.2039,136.2615,4871.0
2020-07-16 12:30:00,141.77,141.94,141.75,141.87,4735.0,136.3,136.4634,136.2808,136.3961,4735.0
2020-07-16 12:35:00,141.89,141.99,141.86,141.97,6002.0,136.4154,136.5115,136.3865,136.4923,6002.0
2020-07-16 12:40:00,141.95,142.01,141.92,142.01,3415.0,136.4731,136.5307,136.4442,136.5307,3415.0
2020-07-16 12:45:00,141.98,141.98,141.83,141.84,4699.0,136.5019,136.5019,136.3577,136.3673,4699.0
2020-07-16 12:50:00,141.84,141.96,141.84,141.94,2603.0,136.3673,136.4827,136.3673,136.4634,2603.0
2020-07-16 12:55:00,141.92,141.96,141.79,141.84,3736.0,136.4442,136.4827,136.3192,136.3673,3736.0
2020-07-16 13:00:00,141.98,142.03,141.92,141.96,5089.0,136.5019,136.55,136.4442,136.4827,5089.0
2020-07-16 13:05:00,141.99,142.01,141.89,141.89,2338.0,136.5115,136.5307,136.4154,136.4154,2338.0
2020-07-16 13:10:00,141.87,141.94,141.77,141.94,7793.0,136.3961,136.4634,136.3,136.4634,7793.0
2020-07-16 13:15:00,141.95,141.95,141.82,141.87,4013.0,136.4731,136.4731,136.3481,136.3961,4013.0
2020-07-16 13:20:00,141.94,142.0,141.94,142.0,988.0,136.4634,136.5211,136.4634,136.5211,988.0
2020-07-16 13:25:00,141.98,141.99,141.84,141.93,2398.0,136.5019,136.5115,136.3673,136.4538,2398.0
2020-07-16 13:30:00,141.98,141.99,141.93,141.94,1639.0,136.5019,136.5115,136.4538,136.4634,1639.0
2020-07-16 13:35:00,141.94,141.94,141.78,141.79,1155.0,136.4634,136.4634,136.3096,136.3192,1155.0
2020-07-16 13:40:00,141.86,141.89,141.81,141.81,783.0,136.3865,136.4154,136.3385,136.3385,783.0
2020-07-16 13:45:00,141.81,142.01,141.81,142.0,2775.0,136.3385,136.5307,136.3385,136.5211,2775.0
2020-07-16 13:50:00,142.0,142.01,141.96,141.97,2568.0,136.5211,136.5307,136.4827,136.4923,2568.0
2020-07-16 13:55:00,141.93,141.93,141.76,141.77,3340.0,136.4538,136.4538,136.2904,136.3,3340.0
2020-07-16 14:00:00,141.87,141.91,141.86,141.86,921.0,136.3961,136.4346,136.3865,136.3865,921.0
2020-07-16 14:05:00,141.84,142.02,141.79,142.0,4006.0,136.3673,136.5403,136.3192,136.5211,4006.0
2020-07-16 14:10:00,141.98,142.02,141.95,142.02,1600.0,136.5019,136.5403,136.4731,136.5403,1600.0
2020-07-16 14:15:00,142.03,142.06,142.01,142.06,1133.0,136.55,136.5788,136.5307,136.5788,1133.0
2020-07-16 14:20:00,142.08,142.17,142.06,142.16,1763.0,136.598,136.6846,136.5788,136.6749,1763.0
2020-07-16 14:25:00,142.18,142.25,142.15,142.19,3384.0,136.6942,136.7615,136.6653,136.7038,3384.0
2020-07-16 14:30:00,142.2,142.33,142.15,142.31,3030.0,136.7134,136.8384,136.6653,136.8192,3030.0
2020-07-16 14:35:00,142.3,142.31,142.16,142.2,2210.0,136.8095,136.8192,136.6749,136.7134,2210.0
2020-07-16 14:40:00,142.22,142.3,142.1,142.13,2800.0,136.7326,136.8095,136.6173,136.6461,2800.0
2020-07-16 14:45:00,142.12,142.17,142.01,142.06,4205.0,136.6365,136.6846,136.5307,136.5788,4205.0
2020-07-16 14:50:00,142.06,142.16,141.98,141.98,5175.0,136.5788,136.6749,136.5019,136.5019,5175.0
2020-07-16 14:55:00,142.03,142.1,141.89,141.93,3188.0,136.55,136.6173,136.4154,136.4538,3188.0
2020-07-16 15:00:00,141.93,142.06,141.92,141.92,7620.0,136.4538,136.5788,136.4442,136.4442,7620.0
2020-07-16 15:05:00,141.88,142.05,141.88,142.04,10795.0,136.4058,136.5692,136.4058,136.5596,10795.0
2020-07-16 15:10:00,142.05,142.11,141.99,142.11,10849.0,136.5692,136.6269,136.5115,136.6269,10849.0
2020-07-16 15:15:00,142.11,142.2,142.1,142.15,17343.0,136.6269,136.7134,136.6173,136.6653,17343.0
2020-07-16 15:20:00,142.18,142.2,142.1,142.19,4367.0,136.6942,136.7134,136.6173,136.7038,4367.0
2020-07-16 15:25:00,142.17,142.28,142.11,142.28,15521.0,136.6846,136.7903,136.6269,136.7903,15521.0
2020-07-16 15:30:00,142.25,142.44,142.2,142.41,20098.0,136.7615,136.9441,136.7134,136.9153,20098.0
2020-07-16 15:35:00,142.38,142.56,142.29,142.54,9711.0,136.8865,137.0595,136.7999,137.0403,9711.0
2020-07-16 15:40:00,142.56,142.67,142.48,142.48,17979.0,137.0595,137.1653,136.9826,136.9826,17979.0
2020-07-16 15:45:00,142.51,142.82,142.51,142.75,19258.0,137.0114,137.3095,137.0114,137.2422,19258.0
2020-07-16 15:50:00,142.75,142.8,142.59,142.67,21135.0,137.2422,137.2903,137.0884,137.1653,21135.0
2020-07-16 15:55:00,142.69,142.96,142.62,142.89,54056.0,137.1845,137.4441,137.1172,137.3768,54056.0
2020-07-17 09:30:00,143.8,143.99,142.9,142.97,109638.0,138.2517,138.4343,137.3864,137.4537,109638.0
2020-07-17 09:35:00,142.94,143.1,142.64,142.77,18626.0,137.4249,137.5787,137.1364,137.2614,18626.0
2020-07-17 09:40:00,142.73,142.86,142.53,142.59,5307.0,137.223,137.3479,137.0307,137.0884,5307.0
2020-07-17 09:45:00,142.59,142.8,142.57,142.62,4414.0,137.0884,137.2903,137.0691,137.1172,4414.0
2020-07-17 09:50:00,142.68,142.86,142.57,142.57,7697.0,137.1749,137.3479,137.0691,137.0691,7697.0
2020-07-17 09:55:00,142.6,142.63,142.52,142.55,6353.0,137.098,137.1268,137.0211,137.0499,6353.0
2020-07-17 10:00:00,142.5,142.57,142.23,142.42,10726.0,137.0018,137.0691,136.7422,136.9249,10726.0
2020-07-17 10:05:00,142.3,142.66,142.29,142.59,7648.0,136.8095,137.1557,136.7999,137.0884,7648.0
2020-07-17 10:10:00,142.6,142.71,142.51,142.68,7702.0,137.098,137.2037,137.0114,137.1749,7702.0
2020-07-17 10:15:00,142.64,142.88,142.58,142.7,5467.0,137.1364,137.3672,137.0787,137.1941,5467.0
2020-07-17 10:20:00,142.75,142.91,142.7,142.75,3333.0,137.2422,137.396,137.1941,137.2422,3333.0
2020-07-17 10:25:00,142.77,142.82,142.68,142.81,6245.0,137.2614,137.3095,137.1749,137.2999,6245.0
2020-07-17 10:30:00,142.77,142.82,142.61,142.81,2112.0,137.2614,137.3095,137.1076,137.2999,2112.0
2020-07-17 10:35:00,142.78,143.38,142.78,143.38,15311.0,137.271,137.8479,137.271,137.8479,15311.0
2020-07-17 10:40:00,143.31,143.41,143.21,143.3,4134.0,137.7806,137.8767,137.6844,137.771,4134.0
2020-07-17 10:45:00,143.23,143.34,143.23,143.27,2697.0,137.7037,137.8094,137.7037,137.7421,2697.0
2020-07-17 10:50:00,143.24,143.56,143.24,143.46,3038.0,137.7133,138.0209,137.7133,137.9248,3038.0
2020-07-17 10:55:00,143.52,143.69,143.51,143.63,20308.0,137.9825,138.1459,137.9729,138.0882,20308.0
2020-07-17 11:00:00,143.69,143.87,143.68,143.81,5979.0,138.1459,138.319,138.1363,138.2613,5979.0
2020-07-17 11:05:00,143.78,143.85,143.71,143.71,2068.0,138.2324,138.2997,138.1651,138.1651,2068.0
2020-07-17 11:10:00,143.75,143.75,143.55,143.55,4951.0,138.2036,138.2036,138.0113,138.0113,4951.0
2020-07-17 11:15:00,143.56,143.56,143.24,143.24,1674.0,138.0209,138.0209,137.7133,137.7133,1674.0
2020-07-17 11:20:00,143.32,143.48,143.31,143.43,5800.0,137.7902,137.944,137.7806,137.8959,5800.0
2020-07-17 11:25:00,143.41,143.51,143.39,143.47,4617.0,137.8767,137.9729,137.8575,137.9344,4617.0
2020-07-17 11:30:00,143.51,143.65,143.46,143.48,3146.0,137.9729,138.1075,137.9248,137.944,3146.0
2020-07-17 11:35:00,143.41,143.54,143.37,143.52,3900.0,137.8767,138.0017,137.8383,137.9825,3900.0
2020-07-17 11:40:00,143.55,143.6,143.45,143.53,5317.0,138.0113,138.0594,137.9152,137.9921,5317.0
2020-07-17 11:45:00,143.5,143.55,143.48,143.54,4740.0,137.9632,138.0113,137.944,138.0017,4740.0
2020-07-17 11:50:00,143.53,143.62,143.47,143.59,8824.0,137.9921,138.0786,137.9344,138.0498,8824.0
2020-07-17 11:55:00,143.64,143.83,143.61,143.79,2900.0,138.0978,138.2805,138.069,138.2421,2900.0
2020-07-17 12:00:00,143.76,143.8,143.7,143.79,3707.0,138.2132,138.2517,138.1555,138.2421,3707.0
2020-07-17 12:05:00,143.8,144.01,143.77,144.0,13082.0,138.2517,138.4536,138.2228,138.444,13082.0
2020-07-17 12:10:00,143.99,144.02,143.93,143.99,18404.0,138.4343,138.4632,138.3767,138.4343,18404.0
2020-07-17 12:15:00,143.99,144.14,143.94,144.09,14329.0,138.4343,138.5786,138.3863,138.5305,14329.0
2020-07-17 12:20:00,144.11,144.3,144.1,144.25,8492.0,138.5497,138.7324,138.5401,138.6843,8492.0
2020-07-17 12:25:00,144.24,144.27,144.07,144.08,4468.0,138.6747,138.7035,138.5113,138.5209,4468.0
2020-07-17 12:30:00,144.09,144.17,144.0,144.17,3102.0,138.5305,138.6074,138.444,138.6074,3102.0
2020-07-17 12:35:00,144.25,144.34,144.11,144.12,4828.0,138.6843,138.7708,138.5497,138.5593,4828.0
2020-07-17 12:40:00,144.08,144.08,143.96,144.0,2799.0,138.5209,138.5209,138.4055,138.444,2799.0
2020-07-17 12:45:00,144.03,144.07,144.03,144.05,2740.0,138.4728,138.5113,138.4728,138.492,2740.0
2020-07-17 12:50:00,144.08,144.26,144.07,144.16,3802.0,138.5209,138.6939,138.5113,138.5978,3802.0
2020-07-17 12:55:00,144.15,144.15,144.03,144.08,5352.0,138.5882,138.5882,138.4728,138.5209,5352.0
2020-07-17 13:00:00,144.09,144.15,144.05,144.12,3600.0,138.5305,138.5882,138.492,138.5593,3600.0
2020-07-17 13:05:00,144.12,144.15,144.02,144.04,4165.0,138.5593,138.5882,138.4632,138.4824,4165.0
2020-07-17 13:10:00,144.07,144.21,144.07,144.09,6246.0,138.5113,138.6459,138.5113,138.5305,6246.0
2020-07-17 13:15:00,144.07,144.16,143.92,143.94,5579.0,138.5113,138.5978,138.367,138.3863,5579.0
2020-07-17 13:20:00,143.93,144.18,143.92,144.13,3381.0,138.3767,138.617,138.367,138.5689,3381.0
2020-07-17 13:25:00,144.14,144.17,144.06,144.12,5064.0,138.5786,138.6074,138.5016,138.5593,5064.0
2020-07-17 13:30:00,144.13,144.22,144.12,144.15,4762.0,138.5689,138.6555,138.5593,138.5882,4762.0
2020-07-17 13:35:00,144.11,144.15,144.07,144.08,3328.0,138.5497,138.5882,138.5113,138.5209,3328.0
2020-07-17 13:40:00,144.08,144.24,144.07,144.19,3235.0,138.5209,138.6747,138.5113,138.6266,3235.0
2020-07-17 13:45:00,144.23,144.23,144.07,144.16,3111.0,138.6651,138.6651,138.5113,138.5978,3111.0
2020-07-17 13:50:00,144.2,144.25,144.14,144.15,3208.0,138.6362,138.6843,138.5786,138.5882,3208.0
2020-07-17 13:55:00,144.14,144.14,144.08,144.08,2650.0,138.5786,138.5786,138.5209,138.5209,2650.0
2020-07-17 14:00:00,144.07,144.29,144.07,144.29,4986.0,138.5113,138.7228,138.5113,138.7228,4986.0
2020-07-17 14:05:00,144.24,144.44,144.2,144.44,6596.0,138.6747,138.867,138.6362,138.867,6596.0
2020-07-17 14:10:00,144.44,144.47,144.35,144.38,4203.0,138.867,138.8958,138.7804,138.8093,4203.0
2020-07-17 14:15:00,144.41,144.49,144.41,144.49,2720.0,138.8381,138.915,138.8381,138.915,2720.0
2020-07-17 14:20:00,144.49,144.49,144.39,144.44,5248.0,138.915,138.915,138.8189,138.867,5248.0
2020-07-17 14:25:00,144.43,144.5,144.38,144.4,5662.0,138.8574,138.9247,138.8093,138.8285,5662.0
2020-07-17 14:30:00,144.41,144.41,144.25,144.25,2418.0,138.8381,138.8381,138.6843,138.6843,2418.0
2020-07-17 14:35:00,144.27,144.33,144.22,144.33,3255.0,138.7035,138.7612,138.6555,138.7612,3255.0
2020-07-17 14:40:00,144.28,144.39,144.23,144.39,5065.0,138.7132,138.8189,138.6651,138.8189,5065.0
2020-07-17 14:45:00,144.36,144.36,144.23,144.24,6046.0,138.7901,138.7901,138.6651,138.6747,6046.0
2020-07-17 14:50:00,144.26,144.43,144.23,144.43,8777.0,138.6939,138.8574,138.6651,138.8574,8777.0
2020-07-17 14:55:00,144.43,144.6,144.43,144.5,16080.0,138.8574,139.0208,138.8574,138.9247,16080.0
2020-07-17 15:00:00,144.51,144.51,144.21,144.27,5417.0,138.9343,138.9343,138.6459,138.7035,5417.0
2020-07-17 15:05:00,144.27,144.53,144.2,144.52,10869.0,138.7035,138.9535,138.6362,138.9439,10869.0
2020-07-17 15:10:00,144.51,144.54,144.3,144.54,6698.0,138.9343,138.9631,138.7324,138.9631,6698.0
2020-07-17 15:15:00,144.55,144.81,144.54,144.8,10997.0,138.9727,139.2227,138.9631,139.2131,10997.0
2020-07-17 15:20:00,144.8,144.93,144.77,144.89,13417.0,139.2131,139.3381,139.1842,139.2996,13417.0
2020-07-17 15:25:00,144.91,144.96,144.83,144.88,9134.0,139.3188,139.3669,139.2419,139.29,9134.0
2020-07-17 15:30:00,144.89,145.05,144.81,145.05,21251.0,139.2996,139.4534,139.2227,139.4534,21251.0
2020-07-17 15:35:00,145.05,145.1,144.88,144.98,14721.0,139.4534,139.5015,139.29,139.3861,14721.0
2020-07-17 15:40:00,145.0,145.08,144.94,145.03,12917.0,139.4054,139.4823,139.3477,139.4342,12917.0
2020-07-17 15:45:00,145.02,145.28,144.84,145.03,23474.0,139.4246,139.6746,139.2515,139.4342,23474.0
2020-07-17 15:50:00,145.0,145.0,144.73,144.73,22567.0,139.4054,139.4054,139.1458,139.1458,22567.0
2020-07-17 15:55:00,144.72,144.98,144.5,144.69,80933.0,139.1362,139.3861,138.9247,139.1073,80933.0
2020-07-20 09:30:00,145.09,145.35,144.76,144.97,39876.0,139.4919,139.7419,139.1746,139.3765,39876.0
2020-07-20 09:35:00,144.97,144.99,144.57,144.88,8619.0,139.3765,139.3958,138.992,139.29,8619.0
2020-07-20 09:40:00,144.81,144.81,144.32,144.53,3536.0,139.2227,139.2227,138.7516,138.9535,3536.0
2020-07-20 09:45:00,144.45,144.76,144.37,144.49,7914.0,138.8766,139.1746,138.7997,138.915,7914.0
2020-07-20 09:50:00,144.41,144.87,144.34,144.76,7935.0,138.8381,139.2804,138.7708,139.1746,7935.0
2020-07-20 09:55:00,144.78,144.86,144.55,144.76,10951.0,139.1939,139.2708,138.9727,139.1746,10951.0
2020-07-20 10:00:00,144.81,145.13,144.76,145.05,8232.0,139.2227,139.5304,139.1746,139.4534,8232.0
2020-07-20 10:05:00,145.02,145.06,144.88,145.02,5053.0,139.4246,139.4631,139.29,139.4246,5053.0
2020-07-20 10:10:00,145.03,145.29,145.03,145.27,7291.0,139.4342,139.6842,139.4342,139.665,7291.0
2020-07-20 10:15:00,145.23,145.25,145.02,145.18,6395.0,139.6265,139.6457,139.4246,139.5784,6395.0
2020-07-20 10:20:00,145.16,145.2,144.98,145.06,10817.0,139.5592,139.5977,139.3861,139.4631,10817.0
2020-07-20 10:25:00,145.09,145.39,145.08,145.34,6705.0,139.4919,139.7803,139.4823,139.7323,6705.0
2020-07-20 10:30:00,145.41,145.42,145.22,145.34,7455.0,139.7996,139.8092,139.6169,139.7323,7455.0
2020-07-20 10:35:00,145.34,145.61,145.34,145.48,6102.0,139.7323,139.9918,139.7323,139.8668,6102.0
2020-07-20 10:40:00,145.49,145.55,145.41,145.47,6800.0,139.8765,139.9341,139.7996,139.8572,6800.0
2020-07-20 10:45:00,145.41,145.59,145.41,145.49,5328.0,139.7996,139.9726,139.7996,139.8765,5328.0
2020-07-20 10:50:00,145.46,145.47,145.19,145.24,5849.0,139.8476,139.8572,139.588,139.6361,5849.0
2020-07-20 10:55:00,145.25,145.32,145.16,145.23,7902.0,139.6457,139.713,139.5592,139.6265,7902.0
2020-07-20 11:00:00,145.22,145.32,145.2,145.27,14459.0,139.6169,139.713,139.5977,139.665,14459.0
2020-07-20 11:05:00,145.27,145.29,145.17,145.25,18989.0,139.665,139.6842,139.5688,139.6457,18989.0
2020-07-20 11:10:00,145.25,145.49,145.23,145.44,5211.0,139.6457,139.8765,139.6265,139.8284,5211.0
2020-07-20 11:15:00,145.41,145.53,145.31,145.32,6028.0,139.7996,139.9149,139.7034,139.713,6028.0
2020-07-20 11:20:00,145.29,145.3,145.13,145.14,3782.0,139.6842,139.6938,139.5304,139.54,3782.0
2020-07-20 11:25:00,145.19,145.22,145.1,145.22,2411.0,139.588,139.6169,139.5015,139.6169,2411.0
2020-07-20 11:30:00,145.24,145.41,145.21,145.28,8002.0,139.6361,139.7996,139.6073,139.6746,8002.0
2020-07-20 11:35:00,145.22,145.29,145.18,145.28,3776.0,139.6169,139.6842,139.5784,139.6746,3776.0
2020-07-20 11:40:00,145.29,145.34,145.25,145.33,3860.0,139.6842,139.7323,139.6457,139.7226,3860.0
2020-07-20 11:45:00,145.34,145.44,145.29,145.4,5871.0,139.7323,139.8284,139.6842,139.7899,5871.0
2020-07-20 11:50:00,145.39,145.58,145.39,145.44,11549.0,139.7803,139.963,139.7803,139.8284,11549.0
2020-07-20 11:55:00,145.42,145.51,145.35,145.35,7167.0,139.8092,139.8957,139.7419,139.7419,7167.0
2020-07-20 12:00:00,145.3,145.3,145.14,145.15,4141.0,139.6938,139.6938,139.54,139.5496,4141.0
2020-07-20 12:05:00,145.17,145.34,145.14,145.17,5206.0,139.5688,139.7323,139.54,139.5688,5206.0
2020-07-20 12:10:00,145.19,145.35,145.17,145.3,4790.0,139.588,139.7419,139.5688,139.6938,4790.0
2020-07-20 12:15:00,145.28,145.34,145.27,145.32,4000.0,139.6746,139.7323,139.665,139.713,4000.0
2020-07-20 12:20:00,145.31,145.46,145.3,145.32,6060.0,139.7034,139.8476,139.6938,139.713,6060.0
2020-07-20 12:25:00,145.34,145.35,145.23,145.32,3000.0,139.7323,139.7419,139.6265,139.713,3000.0
2020-07-20 12:30:00,145.33,145.42,145.32,145.41,4048.0,139.7226,139.8092,139.713,139.7996,4048.0
2020-07-20 12:35:00,145.36,145.55,145.36,145.55,4650.0,139.7515,139.9341,139.7515,139.9341,4650.0
2020-07-20 12:40:00,145.52,145.6,145.51,145.55,4431.0,139.9053,139.9822,139.8957,139.9341,4431.0
2020-07-20 12:45:00,145.53,145.57,145.5,145.54,3300.0,139.9149,139.9534,139.8861,139.9245,3300.0
2020-07-20 12:50:00,145.53,145.69,145.53,145.69,3086.0,139.9149,140.0687,139.9149,140.0687,3086.0
2020-07-20 12:55:00,145.67,145.72,145.61,145.62,4551.0,140.0495,140.0976,139.9918,140.0014,4551.0
2020-07-20 13:00:00,145.62,145.73,145.62,145.7,6811.0,140.0014,140.1072,140.0014,140.0784,6811.0
2020-07-20 13:05:00,145.69,145.97,145.69,145.91,15321.0,140.0687,140.3379,140.0687,140.2803,15321.0
2020-07-20 13:10:00,145.89,145.91,145.86,145.89,2822.0,140.261,140.2803,140.2322,140.261,2822.0
2020-07-20 13:15:00,145.89,145.95,145.86,145.91,10074.0,140.261,140.3187,140.2322,140.2803,10074.0
2020-07-20 13:20:00,145.94,145.95,145.9,145.95,3792.0,140.3091,140.3187,140.2706,140.3187,3792.0
2020-07-20 13:25:00,145.94,145.95,145.71,145.85,21868.0,140.3091,140.3187,140.088,140.2226,21868.0
2020-07-20 13:30:00,145.85,145.91,145.79,145.82,8464.0,140.2226,140.2803,140.1649,140.1937,8464.0
2020-07-20 13:35:00,145.84,145.86,145.77,145.85,10919.0,140.213,140.2322,140.1457,140.2226,10919.0
2020-07-20 13:40:00,145.85,146.05,145.85,146.03,9579.0,140.2226,140.4149,140.2226,140.3956,9579.0
2020-07-20 13:45:00,146.03,146.05,145.89,146.04,12131.0,140.3956,140.4149,140.261,140.4052,12131.0
2020-07-20 13:50:00,146.06,146.16,146.05,146.08,8215.0,140.4245,140.5206,140.4149,140.4437,8215.0
2020-07-20 13:55:00,146.11,146.12,146.04,146.06,4040.0,140.4725,140.4822,140.4052,140.4245,4040.0
2020-07-20 14:00:00,146.04,146.04,145.81,145.81,5188.0,140.4052,140.4052,140.1841,140.1841,5188.0
2020-07-20 14:05:00,145.74,145.83,145.73,145.78,4960.0,140.1168,140.2033,140.1072,140.1553,4960.0
2020-07-20 14:10:00,145.8,145.87,145.77,145.82,6800.0,140.1745,140.2418,140.1457,140.1937,6800.0
2020-07-20 14:15:00,145.79,145.9,145.78,145.86,8945.0,140.1649,140.2706,140.1553,140.2322,8945.0
2020-07-20 14:20:00,145.87,145.9,145.78,145.79,8766.0,140.2418,140.2706,140.1553,140.1649,8766.0
2020-07-20 14:25:00,145.83,145.86,145.79,145.82,4111.0,140.2033,140.2322,140.1649,140.1937,4111.0
2020-07-20 14:30:00,145.83,145.99,145.82,145.95,6314.0,140.2033,140.3572,140.1937,140.3187,6314.0
2020-07-20 14:35:00,145.93,145.93,145.83,145.84,4096.0,140.2995,140.2995,140.2033,140.213,4096.0
2020-07-20 14:40:00,145.85,145.97,145.85,145.86,7033.0,140.2226,140.3379,140.2226,140.2322,7033.0
2020-07-20 14:45:00,145.86,145.94,145.79,145.87,11751.0,140.2322,140.3091,140.1649,140.2418,11751.0
2020-07-20 14:50:00,145.9,146.03,145.9,146.02,5578.0,140.2706,140.3956,140.2706,140.386,5578.0
2020-07-20 14:55:00,146.02,146.08,146.0,146.07,6417.0,140.386,140.4437,140.3668,140.4341,6417.0
2020-07-20 15:00:00,146.06,146.21,146.03,146.19,8250.0,140.4245,140.5687,140.3956,140.5495,8250.0
2020-07-20 15:05:00,146.16,146.17,145.98,146.09,9302.0,140.5206,140.5302,140.3476,140.4533,9302.0
2020-07-20 15:10:00,146.12,146.19,146.05,146.15,16052.0,140.4822,140.5495,140.4149,140.511,16052.0
2020-07-20 15:15:00,146.15,146.44,146.14,146.31,12255.0,140.511,140.7898,140.5014,140.6648,12255.0
2020-07-20 15:20:00,146.35,146.42,146.28,146.32,9614.0,140.7033,140.7706,140.636,140.6744,9614.0
2020-07-20 15:25:00,146.34,146.55,146.34,146.52,10082.0,140.6937,140.8956,140.6937,140.8667,10082.0
2020-07-20 15:30:00,146.52,146.69,146.45,146.67,14927.0,140.8667,141.0302,140.7994,141.0109,14927.0
2020-07-20 15:35:00,146.65,146.66,146.55,146.6,14560.0,140.9917,141.0013,140.8956,140.9436,14560.0
2020-07-20 15:40:00,146.62,146.62,146.34,146.48,13889.0,140.9629,140.9629,140.6937,140.8283,13889.0
2020-07-20 15:45:00,146.5,146.59,146.43,146.56,22386.0,140.8475,140.934,140.7802,140.9052,22386.0
2020-07-20 15:50:00,146.56,146.56,146.25,146.28,22672.0,140.9052,140.9052,140.6071,140.636,22672.0
2020-07-20 15:55:00,146.23,146.37,145.97,145.98,63678.0,140.5879,140.7225,140.3379,140.3476,63678.0
2020-07-21 09:30:00,146.5,147.0,146.44,146.54,30258.0,140.8475,141.3282,140.7898,140.886,30258.0
2020-07-21 09:35:00,146.44,146.45,145.85,145.99,14864.0,140.7898,140.7994,140.2226,140.3572,14864.0
2020-07-21 09:40:00,145.97,145.97,145.36,145.43,12507.0,140.3379,140.3379,139.7515,139.8188,12507.0
2020-07-21 09:45:00,145.38,145.79,145.34,145.78,9353.0,139.7707,140.1649,139.7323,140.1553,9353.0
2020-07-21 09:50:00,145.79,146.54,145.79,146.34,8698.0,140.1649,140.886,140.1649,140.6937,8698.0
2020-07-21 09:55:00,146.37,146.56,146.2,146.45,7986.0,140.7225,140.9052,140.5591,140.7994,7986.0
2020-07-21 10:00:00,146.47,146.6,145.93,146.05,10229.0,140.8187,140.9436,140.2995,140.4149,10229.0
2020-07-21 10:05:00,146.04,146.41,146.04,146.22,6945.0,140.4052,140.761,140.4052,140.5783,6945.0
2020-07-21 10:10:00,146.28,146.28,145.99,146.08,6184.0,140.636,140.636,140.3572,140.4437,6184.0
2020-07-21 10:15:00,146.08,146.67,146.08,146.67,7490.0,140.4437,141.0109,140.4437,141.0109,7490.0
2020-07-21 10:20:00,146.67,146.73,146.56,146.56,5200.0,141.0109,141.0686,140.9052,140.9052,5200.0
2020-07-21 10:25:00,146.55,146.57,145.96,146.06,9259.0,140.8956,140.9148,140.3283,140.4245,9259.0
2020-07-21 10:30:00,146.01,146.03,145.71,145.72,17071.0,140.3764,140.3956,140.088,140.0976,17071.0
2020-07-21 10:35:00,145.77,145.77,145.05,145.05,14975.0,140.1457,140.1457,139.4534,139.4534,14975.0
2020-07-21 10:40:00,145.06,145.38,144.88,145.06,18598.0,139.4631,139.7707,139.29,139.4631,18598.0
2020-07-21 10:45:00,145.04,145.34,144.84,145.34,16857.0,139.4438,139.7323,139.2515,139.7323,16857.0
2020-07-21 10:50:00,145.33,145.55,145.32,145.51,8564.0,139.7226,139.9341,139.713,139.8957,8564.0
2020-07-21 10:55:00,145.53,145.69,145.5,145.57,5054.0,139.9149,140.0687,139.8861,139.9534,5054.0
2020-07-21 11:00:00,145.57,145.61,145.2,145.23,6584.0,139.9534,139.9918,139.5977,139.6265,6584.0
2020-07-21 11:05:00,145.16,145.18,145.0,145.06,9460.0,139.5592,139.5784,139.4054,139.4631,9460.0
2020-07-21 11:10:00,145.06,145.19,144.89,145.01,7644.0,139.4631,139.588,139.2996,139.415,7644.0
2020-07-21 11:15:00,145.07,145.1,144.86,144.86,15404.0,139.4727,139.5015,139.2708,139.2708,15404.0
2020-07-21 11:20:00,144.86,144.96,144.82,144.88,12279.0,139.2708,139.3669,139.2323,139.29,12279.0
2020-07-21 11:25:00,144.91,144.94,144.77,144.83,10098.0,139.3188,139.3477,139.1842,139.2419,10098.0
2020-07-21 11:30:00,144.82,145.04,144.78,145.04,6157.0,139.2323,139.4438,139.1939,139.4438,6157.0
2020-07-21 11:35:00,145.05,145.18,144.95,145.05,5045.0,139.4534,139.5784,139.3573,139.4534,5045.0
2020-07-21 11:40:00,145.01,145.25,145.0,145.03,4772.0,139.415,139.6457,139.4054,139.4342,4772.0
2020-07-21 11:45:00,145.06,145.07,144.65,144.68,9718.0,139.4631,139.4727,139.0689,139.0977,9718.0
2020-07-21 11:50:00,144.68,144.91,144.65,144.8,7327.0,139.0977,139.3188,139.0689,139.2131,7327.0
2020-07-21 11:55:00,144.85,145.08,144.81,145.08,3203.0,139.2612,139.4823,139.2227,139.4823,3203.0
2020-07-21 12:00:00,145.1,145.13,144.99,145.11,2115.0,139.5015,139.5304,139.3958,139.5111,2115.0
2020-07-21 12:05:00,145.09,145.1,144.93,144.97,2551.0,139.4919,139.5015,139.3381,139.3765,2551.0
2020-07-21 12:10:00,144.99,145.05,144.92,145.01,2550.0,139.3958,139.4534,139.3285,139.415,2550.0
2020-07-21 12:15:00,145.01,145.03,144.96,144.98,3374.0,139.415,139.4342,139.3669,139.3861,3374.0
2020-07-21 12:20:00,145.01,145.23,145.01,145.2,1579.0,139.415,139.6265,139.415,139.5977,1579.0
2020-07-21 12:25:00,145.19,145.44,145.18,145.36,2690.0,139.588,139.8284,139.5784,139.7515,2690.0
2020-07-21 12:30:00,145.35,145.45,145.32,145.35,2551.0,139.7419,139.838,139.713,139.7419,2551.0
2020-07-21 12:35:00,145.33,145.38,145.31,145.31,3097.0,139.7226,139.7707,139.7034,139.7034,3097.0
2020-07-21 12:40:00,145.25,145.39,145.22,145.38,2761.0,139.6457,139.7803,139.6169,139.7707,2761.0
2020-07-21 12:45:00,145.33,145.33,145.22,145.24,2000.0,139.7226,139.7226,139.6169,139.6361,2000.0
2020-07-21 12:50:00,145.25,145.33,145.21,145.26,2481.0,139.6457,139.7226,139.6073,139.6553,2481.0
2020-07-21 12:55:00,145.32,145.51,145.32,145.44,3599.0,139.713,139.8957,139.713,139.8284,3599.0
2020-07-21 13:00:00,145.41,145.5,145.37,145.38,2136.0,139.7996,139.8861,139.7611,139.7707,2136.0
2020-07-21 13:05:00,145.44,145.56,145.43,145.44,2253.0,139.8284,139.9438,139.8188,139.8284,2253.0
2020-07-21 13:10:00,145.44,145.55,145.44,145.46,2366.0,139.8284,139.9341,139.8284,139.8476,2366.0
2020-07-21 13:15:00,145.46,145.58,145.43,145.58,3263.0,139.8476,139.963,139.8188,139.963,3263.0
2020-07-21 13:20:00,145.61,145.66,145.53,145.59,3196.0,139.9918,140.0399,139.9149,139.9726,3196.0
2020-07-21 13:25:00,145.56,145.71,145.56,145.71,1927.0,139.9438,140.088,139.9438,140.088,1927.0
2020-07-21 13:30:00,145.68,145.73,145.67,145.69,900.0,140.0591,140.1072,140.0495,140.0687,900.0
2020-07-21 13:35:00,145.71,145.77,145.65,145.77,3629.0,140.088,140.1457,140.0303,140.1457,3629.0
2020-07-21 13:40:00,145.76,145.76,145.69,145.71,574.0,140.136,140.136,140.0687,140.088,574.0
2020-07-21 13:45:00,145.72,145.73,145.59,145.59,1865.0,140.0976,140.1072,139.9726,139.9726,1865.0
2020-07-21 13:50:00,145.59,145.59,145.48,145.51,2194.0,139.9726,139.9726,139.8668,139.8957,2194.0
2020-07-21 13:55:00,145.51,145.52,145.42,145.42,1088.0,139.8957,139.9053,139.8092,139.8092,1088.0
2020-07-21 14:00:00,145.38,145.56,145.36,145.55,2914.0,139.7707,139.9438,139.7515,139.9341,2914.0
2020-07-21 14:05:00,145.56,145.63,145.48,145.53,4790.0,139.9438,140.0111,139.8668,139.9149,4790.0
2020-07-21 14:10:00,145.5,145.57,145.47,145.56,2144.0,139.8861,139.9534,139.8572,139.9438,2144.0
2020-07-21 14:15:00,145.53,145.57,145.43,145.44,4579.0,139.9149,139.9534,139.8188,139.8284,4579.0
2020-07-21 14:20:00,145.46,145.56,145.42,145.56,8089.0,139.8476,139.9438,139.8092,139.9438,8089.0
2020-07-21 14:25:00,145.56,145.67,145.54,145.66,3528.0,139.9438,140.0495,139.9245,140.0399,3528.0
2020-07-21 14:30:00,145.66,145.66,145.52,145.53,2811.0,140.0399,140.0399,139.9053,139.9149,2811.0
2020-07-21 14:35:00,145.57,145.67,145.55,145.55,9012.0,139.9534,140.0495,139.9341,139.9341,9012.0
2020-07-21 14:40:00,145.56,145.71,145.55,145.68,3978.0,139.9438,140.088,139.9341,140.0591,3978.0
2020-07-21 14:45:00,145.71,145.74,145.65,145.65,2147.0,140.088,140.1168,140.0303,140.0303,2147.0
2020-07-21 14:50:00,145.64,145.64,145.54,145.61,2013.0,140.0207,140.0207,139.9245,139.9918,2013.0
2020-07-21 14:55:00,145.58,145.61,145.55,145.56,3685.0,139.963,139.9918,139.9341,139.9438,3685.0
2020-07-21 15:00:00,145.55,145.58,145.53,145.56,2276.0,139.9341,139.963,139.9149,139.9438,2276.0
2020-07-21 15:05:00,145.56,145.59,145.5,145.54,4133.0,139.9438,139.9726,139.8861,139.9245,4133.0
2020-07-21 15:10:00,145.59,145.6,145.37,145.41,8650.0,139.9726,139.9822,139.7611,139.7996,8650.0
2020-07-21 15:15:00,145.38,145.38,145.26,145.32,5811.0,139.7707,139.7707,139.6553,139.713,5811.0
2020-07-21 15:20:00,145.35,145.36,145.05,145.05,5317.0,139.7419,139.7515,139.4534,139.4534,5317.0
2020-07-21 15:25:00,145.09,145.18,144.86,144.9,4387.0,139.4919,139.5784,139.2708,139.3092,4387.0
2020-07-21 15:30:00,144.9,144.98,144.85,144.89,4520.0,139.3092,139.3861,139.2612,139.2996,4520.0
2020-07-21 15:35:00,144.93,144.94,144.77,144.81,8385.0,139.3381,139.3477,139.1842,139.2227,8385.0
2020-07-21 15:40:00,144.8,144.96,144.78,144.93,10453.0,139.2131,139.3669,139.1939,139.3381,10453.0
2020-07-21 15:45:00,144.89,145.08,144.8,145.08,6180.0,139.2996,139.4823,139.2131,139.4823,6180.0
2020-07-21 15:50:00,145.05,145.05,144.48,144.71,24300.0,139.4534,139.4534,138.9054,139.1266,24300.0
2020-07-21 15:55:00,144.73,145.05,144.17,144.96,143912.0,139.1458,139.4534,138.6074,139.3669,143912.0
2020-07-22 09:30:00,145.41,145.99,145.41,145.81,22179.0,139.7996,140.3572,139.7996,140.1841,22179.0
2020-07-22 09:35:00,146.08,146.1,145.83,145.88,3508.0,140.4437,140.4629,140.2033,140.2514,3508.0
2020-07-22 09:40:00,145.9,145.9,145.42,145.42,4054.0,140.2706,140.2706,139.8092,139.8092,4054.0
2020-07-22 09:45:00,145.51,145.58,145.24,145.29,4856.0,139.8957,139.963,139.6361,139.6842,4856.0
2020-07-22 09:50:00,145.38,145.6,145.31,145.6,8525.0,139.7707,139.9822,139.7034,139.9822,8525.0
2020-07-22 09:55:00,145.54,145.54,145.01,145.02,20297.0,139.9245,139.9245,139.415,139.4246,20297.0
2020-07-22 10:00:00,145.09,145.33,145.04,145.25,6257.0,139.4919,139.7226,139.4438,139.6457,6257.0
2020-07-22 10:05:00,145.22,145.29,145.11,145.29,1699.0,139.6169,139.6842,139.5111,139.6842,1699.0
2020-07-22 10:10:00,145.28,145.28,145.15,145.26,3399.0,139.6746,139.6746,139.5496,139.6553,3399.0
2020-07-22 10:15:00,145.31,145.32,145.1,145.19,4713.0,139.7034,139.713,139.5015,139.588,4713.0
2020-07-22 10:20:00,145.19,145.3,145.13,145.16,3363.0,139.588,139.6938,139.5304,139.5592,3363.0
2020-07-22 10:25:00,145.14,145.21,144.93,144.99,4843.0,139.54,139.6073,139.3381,139.3958,4843.0
2020-07-22 10:30:00,145.03,145.04,144.68,144.78,4656.0,139.4342,139.4438,139.0977,139.1939,4656.0
2020-07-22 10:35:00,144.74,144.94,144.73,144.94,3159.0,139.1554,139.3477,139.1458,139.3477,3159.0
2020-07-22 10:40:00,144.86,144.94,144.81,144.94,5403.0,139.2708,139.3477,139.2227,139.3477,5403.0
2020-07-22 10:45:00,144.92,144.92,144.57,144.63,4172.0,139.3285,139.3285,138.992,139.0496,4172.0
2020-07-22 10:50:00,144.64,144.65,144.29,144.3,5886.0,139.0593,139.0689,138.7228,138.7324,5886.0
2020-07-22 10:55:00,144.39,144.53,144.37,144.4,2903.0,138.8189,138.9535,138.7997,138.8285,2903.0
2020-07-22 11:00:00,144.48,144.52,144.29,144.41,4851.0,138.9054,138.9439,138.7228,138.8381,4851.0
2020-07-22 11:05:00,144.45,144.51,144.4,144.42,4434.0,138.8766,138.9343,138.8285,138.8477,4434.0
2020-07-22 11:10:00,144.43,144.49,144.05,144.09,6178.0,138.8574,138.915,138.492,138.5305,6178.0
2020-07-22 11:15:00,144.06,144.3,144.05,144.29,5350.0,138.5016,138.7324,138.492,138.7228,5350.0
2020-07-22 11:20:00,144.3,144.45,144.29,144.44,2339.0,138.7324,138.8766,138.7228,138.867,2339.0
2020-07-22 11:25:00,144.43,144.57,144.43,144.5,3332.0,138.8574,138.992,138.8574,138.9247,3332.0
2020-07-22 11:30:00,144.5,144.62,144.47,144.62,2517.0,138.9247,139.04,138.8958,139.04,2517.0
2020-07-22 11:35:00,144.61,144.67,144.54,144.66,2863.0,139.0304,139.0881,138.9631,139.0785,2863.0
2020-07-22 11:40:00,144.69,144.99,144.66,144.96,4459.0,139.1073,139.3958,139.0785,139.3669,4459.0
2020-07-22 11:45:00,144.92,144.98,144.88,144.9,2600.0,139.3285,139.3861,139.29,139.3092,2600.0
2020-07-22 11:50:00,144.87,144.99,144.79,144.93,4024.0,139.2804,139.3958,139.2035,139.3381,4024.0
2020-07-22 11:55:00,144.96,145.08,144.96,145.01,2230.0,139.3669,139.4823,139.3669,139.415,2230.0
2020-07-22 12:00:00,145.0,145.15,144.98,145.07,2294.0,139.4054,139.5496,139.3861,139.4727,2294.0
2020-07-22 12:05:00,145.12,145.12,145.02,145.04,2966.0,139.5207,139.5207,139.4246,139.4438,2966.0
2020-07-22 12:10:00,145.07,145.32,145.07,145.27,2599.0,139.4727,139.713,139.4727,139.665,2599.0
2020-07-22 12:15:00,145.27,145.29,145.2,145.2,5717.0,139.665,139.6842,139.5977,139.5977,5717.0
2020-07-22 12:20:00,145.17,145.29,145.14,145.18,7597.0,139.5688,139.6842,139.54,139.5784,7597.0
2020-07-22 12:25:00,145.17,145.3,145.17,145.21,5883.0,139.5688,139.6938,139.5688,139.6073,5883.0
2020-07-22 12:30:00,145.19,145.21,145.11,145.14,2844.0,139.588,139.6073,139.5111,139.54,2844.0
2020-07-22 12:35:00,145.16,145.18,145.07,145.1,4352.0,139.5592,139.5784,139.4727,139.5015,4352.0
2020-07-22 12:40:00,145.12,145.18,145.12,145.15,3729.0,139.5207,139.5784,139.5207,139.5496,3729.0
2020-07-22 12:45:00,145.14,145.19,145.02,145.02,4452.0,139.54,139.588,139.4246,139.4246,4452.0
2020-07-22 12:50:00,145.02,145.1,145.01,145.08,4260.0,139.4246,139.5015,139.415,139.4823,4260.0
2020-07-22 12:55:00,145.09,145.11,145.06,145.06,1940.0,139.4919,139.5111,139.4631,139.4631,1940.0
2020-07-22 13:00:00,145.1,145.12,145.03,145.11,12911.0,139.5015,139.5207,139.4342,139.5111,12911.0
2020-07-22 13:05:00,145.1,145.12,145.03,145.08,3183.0,139.5015,139.5207,139.4342,139.4823,3183.0
2020-07-22 13:10:00,145.06,145.26,145.06,145.25,4371.0,139.4631,139.6553,139.4631,139.6457,4371.0
2020-07-22 13:15:00,145.23,145.28,145.2,145.28,1999.0,139.6265,139.6746,139.5977,139.6746,1999.0
2020-07-22 13:20:00,145.29,145.29,145.12,145.14,7827.0,139.6842,139.6842,139.5207,139.54,7827.0
2020-07-22 13:25:00,145.14,145.27,145.07,145.27,3928.0,139.54,139.665,139.4727,139.665,3928.0
2020-07-22 13:30:00,145.25,145.27,145.08,145.17,5008.0,139.6457,139.665,139.4823,139.5688,5008.0
2020-07-22 13:35:00,145.12,145.15,145.06,145.1,3584.0,139.5207,139.5496,139.4631,139.5015,3584.0
2020-07-22 13:40:00,145.06,145.16,145.06,145.16,3183.0,139.4631,139.5592,139.4631,139.5592,3183.0
2020-07-22 13:45:00,145.14,145.16,144.9,144.92,6875.0,139.54,139.5592,139.3092,139.3285,6875.0
2020-07-22 13:50:00,144.87,144.87,144.52,144.52,6129.0,139.2804,139.2804,138.9439,138.9439,6129.0
2020-07-22 13:55:00,144.41,144.52,144.4,144.41,6319.0,138.8381,138.9439,138.8285,138.8381,6319.0
2020-07-22 14:00:00,144.42,144.73,144.42,144.65,5150.0,138.8477,139.1458,138.8477,139.0689,5150.0
2020-07-22 14:05:00,144.66,144.69,144.58,144.66,2833.0,139.0785,139.1073,139.0016,139.0785,2833.0
2020-07-22 14:10:00,144.67,144.73,144.61,144.71,2254.0,139.0881,139.1458,139.0304,139.1266,2254.0
2020-07-22 14:15:00,144.73,144.87,144.64,144.87,4479.0,139.1458,139.2804,139.0593,139.2804,4479.0
2020-07-22 14:20:00,144.88,144.96,144.79,144.86,4728.0,139.29,139.3669,139.2035,139.2708,4728.0
2020-07-22 14:25:00,144.8,144.92,144.76,144.8,4834.0,139.2131,139.3285,139.1746,139.2131,4834.0
2020-07-22 14:30:00,144.81,144.83,144.69,144.78,10218.0,139.2227,139.2419,139.1073,139.1939,10218.0
2020-07-22 14:35:00,144.77,145.02,144.77,144.9,7150.0,139.1842,139.4246,139.1842,139.3092,7150.0
2020-07-22 14:40:00,144.88,144.94,144.76,144.8,7388.0,139.29,139.3477,139.1746,139.2131,7388.0
2020-07-22 14:45:00,144.75,144.82,144.71,144.77,4572.0,139.165,139.2323,139.1266,139.1842,4572.0
2020-07-22 14:50:00,144.75,144.78,144.73,144.75,2812.0,139.165,139.1939,139.1458,139.165,2812.0
2020-07-22 14:55:00,144.71,144.75,144.52,144.56,4959.0,139.1266,139.165,138.9439,138.9823,4959.0
2020-07-22 15:00:00,144.58,144.68,144.57,144.57,4718.0,139.0016,139.0977,138.992,138.992,4718.0
2020-07-22 15:05:00,144.56,144.6,144.49,144.5,17082.0,138.9823,139.0208,138.915,138.9247,17082.0
2020-07-22 15:10:00,144.52,144.78,144.42,144.71,10047.0,138.9439,139.1939,138.8477,139.1266,10047.0
2020-07-22 15:15:00,144.72,144.77,144.66,144.7,4090.0,139.1362,139.1842,139.0785,139.1169,4090.0
2020-07-22 15:20:00,144.68,144.72,144.55,144.63,6900.0,139.0977,139.1362,138.9727,139.0496,6900.0
2020-07-22 15:25:00,144.63,144.7,144.52,144.57,12725.0,139.0496,139.1169,138.9439,138.992,12725.0
2020-07-22 15:30:00,144.55,144.66,144.49,144.59,8494.0,138.9727,139.0785,138.915,139.0112,8494.0
2020-07-22 15:35:00,144.57,144.84,144.56,144.82,13829.0,138.992,139.2515,138.9823,139.2323,13829.0
2020-07-22 15:40:00,144.8,145.02,144.76,145.01,12448.0,139.2131,139.4246,139.1746,139.415,12448.0
2020-07-22 15:45:00,145.02,145.37,145.02,145.29,15778.0,139.4246,139.7611,139.4246,139.6842,15778.0
2020-07-22 15:50:00,145.31,145.36,145.11,145.14,18582.0,139.7034,139.7515,139.5111,139.54,18582.0
2020-07-22 15:55:00,145.12,145.41,145.03,145.12,74683.0,139.5207,139.7996,139.4342,139.5207,74683.0
2020-07-23 09:30:00,145.51,146.25,145.51,145.64,20302.0,139.8957,140.6071,139.8957,140.0207,20302.0
2020-07-23 09:35:00,145.86,146.43,145.72,146.23,4664.0,140.2322,140.7802,140.0976,140.5879,4664.0
2020-07-23 09:40:00,146.21,146.86,146.13,146.66,23713.0,140.5687,141.1936,140.4918,141.0013,23713.0
2020-07-23 09:45:00,146.78,147.09,146.73,146.93,13690.0,141.1167,141.4147,141.0686,141.2609,13690.0
2020-07-23 09:50:00,146.93,146.99,146.8,146.88,7798.0,141.2609,141.3186,141.1359,141.2128,7798.0
2020-07-23 09:55:00,146.93,146.93,146.52,146.57,4820.0,141.2609,141.2609,140.8667,140.9148,4820.0
2020-07-23 10:00:00,146.56,146.56,146.33,146.46,6611.0,140.9052,140.9052,140.6841,140.809,6611.0
2020-07-23 10:05:00,146.47,146.59,146.44,146.55,3007.0,140.8187,140.934,140.7898,140.8956,3007.0
2020-07-23 10:10:00,146.56,146.56,146.26,146.36,8073.0,140.9052,140.9052,140.6168,140.7129,8073.0
2020-07-23 10:15:00,146.37,146.59,146.21,146.22,6555.0,140.7225,140.934,140.5687,140.5783,6555.0
2020-07-23 10:20:00,146.29,146.31,146.06,146.09,5627.0,140.6456,140.6648,140.4245,140.4533,5627.0
2020-07-23 10:25:00,146.18,146.2,146.04,146.11,5776.0,140.5398,140.5591,140.4052,140.4725,5776.0
2020-07-23 10:30:00,146.09,146.32,146.09,146.22,8822.0,140.4533,140.6744,140.4533,140.5783,8822.0
2020-07-23 10:35:00,146.25,146.25,146.04,146.16,10939.0,140.6071,140.6071,140.4052,140.5206,10939.0
2020-07-23 10:40:00,146.16,146.49,146.13,146.31,6053.0,140.5206,140.8379,140.4918,140.6648,6053.0
2020-07-23 10:45:00,146.35,146.58,146.28,146.42,10844.0,140.7033,140.9244,140.636,140.7706,10844.0
2020-07-23 10:50:00,146.43,146.46,146.21,146.25,8549.0,140.7802,140.809,140.5687,140.6071,8549.0
2020-07-23 10:55:00,146.32,146.33,145.87,145.93,13348.0,140.6744,140.6841,140.2418,140.2995,13348.0
2020-07-23 11:00:00,145.93,146.35,145.9,146.19,11755.0,140.2995,140.7033,140.2706,140.5495,11755.0
2020-07-23 11:05:00,146.21,146.24,145.99,146.04,4294.0,140.5687,140.5975,140.3572,140.4052,4294.0
2020-07-23 11:10:00,145.97,146.0,145.85,145.94,5146.0,140.3379,140.3668,140.2226,140.3091,5146.0
2020-07-23 11:15:00,145.94,145.96,145.87,145.93,3591.0,140.3091,140.3283,140.2418,140.2995,3591.0
2020-07-23 11:20:00,145.96,145.97,145.88,145.94,5506.0,140.3283,140.3379,140.2514,140.3091,5506.0
2020-07-23 11:25:00,145.97,146.09,145.96,145.98,4550.0,140.3379,140.4533,140.3283,140.3476,4550.0
2020-07-23 11:30:00,145.96,146.23,145.93,146.22,6565.0,140.3283,140.5879,140.2995,140.5783,6565.0
2020-07-23 11:35:00,146.22,146.23,146.06,146.12,9125.0,140.5783,140.5879,140.4245,140.4822,9125.0
2020-07-23 11:40:00,146.17,146.17,146.0,146.03,4104.0,140.5302,140.5302,140.3668,140.3956,4104.0
2020-07-23 11:45:00,146.06,146.09,146.01,146.01,9736.0,140.4245,140.4533,140.3764,140.3764,9736.0
2020-07-23 11:50:00,145.98,146.12,145.95,146.09,3400.0,140.3476,140.4822,140.3187,140.4533,3400.0
2020-07-23 11:55:00,146.12,146.14,145.96,146.07,4446.0,140.4822,140.5014,140.3283,140.4341,4446.0
2020-07-23 12:00:00,146.08,146.1,145.86,145.93,4870.0,140.4437,140.4629,140.2322,140.2995,4870.0
2020-07-23 12:05:00,145.91,145.93,145.68,145.68,4471.0,140.2803,140.2995,140.0591,140.0591,4471.0
2020-07-23 12:10:00,145.72,145.85,145.65,145.81,3301.0,140.0976,140.2226,140.0303,140.1841,3301.0
2020-07-23 12:15:00,145.84,145.84,145.69,145.74,4731.0,140.213,140.213,140.0687,140.1168,4731.0
2020-07-23 12:20:00,145.75,145.91,145.72,145.73,7111.0,140.1264,140.2803,140.0976,140.1072,7111.0
2020-07-23 12:25:00,145.74,145.82,145.59,145.66,4874.0,140.1168,140.1937,139.9726,140.0399,4874.0
2020-07-23 12:30:00,145.71,145.71,145.56,145.62,3710.0,140.088,140.088,139.9438,140.0014,3710.0
2020-07-23 12:35:00,145.55,145.55,145.37,145.45,3500.0,139.9341,139.9341,139.7611,139.838,3500.0
2020-07-23 12:40:00,145.44,145.49,145.38,145.41,8754.0,139.8284,139.8765,139.7707,139.7996,8754.0
2020-07-23 12:45:00,145.43,145.56,145.43,145.48,4798.0,139.8188,139.9438,139.8188,139.8668,4798.0
2020-07-23 12:50:00,145.45,145.52,145.33,145.42,8446.0,139.838,139.9053,139.7226,139.8092,8446.0
2020-07-23 12:55:00,145.44,145.5,145.35,145.5,8942.0,139.8284,139.8861,139.7419,139.8861,8942.0
2020-07-23 13:00:00,145.51,145.63,145.5,145.61,8583.0,139.8957,140.0111,139.8861,139.9918,8583.0
2020-07-23 13:05:00,145.59,145.81,145.56,145.77,4748.0,139.9726,140.1841,139.9438,140.1457,4748.0
2020-07-23 13:10:00,145.77,145.85,145.69,145.78,5857.0,140.1457,140.2226,140.0687,140.1553,5857.0
2020-07-23 13:15:00,145.8,145.85,145.51,145.55,10210.0,140.1745,140.2226,139.8957,139.9341,10210.0
2020-07-23 13:20:00,145.54,145.54,145.37,145.43,4745.0,139.9245,139.9245,139.7611,139.8188,4745.0
2020-07-23 13:25:00,145.48,145.49,145.3,145.32,6418.0,139.8668,139.8765,139.6938,139.713,6418.0
2020-07-23 13:30:00,145.32,145.42,145.31,145.32,7175.0,139.713,139.8092,139.7034,139.713,7175.0
2020-07-23 13:35:00,145.31,145.31,145.03,145.05,20240.0,139.7034,139.7034,139.4342,139.4534,20240.0
2020-07-23 13:40:00,145.05,145.05,144.64,144.95,14399.0,139.4534,139.4534,139.0593,139.3573,14399.0
2020-07-23 13:45:00,144.89,144.95,144.7,144.71,9905.0,139.2996,139.3573,139.1169,139.1266,9905.0
2020-07-23 13:50:00,144.73,144.77,144.6,144.62,6750.0,139.1458,139.1842,139.0208,139.04,6750.0
2020-07-23 13:55:00,144.61,144.78,144.56,144.77,4732.0,139.0304,139.1939,138.9823,139.1842,4732.0
2020-07-23 14:00:00,144.78,144.91,144.7,144.8,11351.0,139.1939,139.3188,139.1169,139.2131,11351.0
2020-07-23 14:05:00,144.83,144.89,144.58,144.58,7350.0,139.2419,139.2996,139.0016,139.0016,7350.0
2020-07-23 14:10:00,144.54,144.54,144.11,144.21,12292.0,138.9631,138.9631,138.5497,138.6459,12292.0
2020-07-23 14:15:00,144.19,144.24,143.84,144.17,17687.0,138.6266,138.6747,138.2901,138.6074,17687.0
2020-07-23 14:20:00,144.09,144.27,143.85,144.27,10178.0,138.5305,138.7035,138.2997,138.7035,10178.0
2020-07-23 14:25:00,144.26,144.26,143.83,144.16,12803.0,138.6939,138.6939,138.2805,138.5978,12803.0
2020-07-23 14:30:00,144.21,144.42,144.04,144.31,6165.0,138.6459,138.8477,138.4824,138.742,6165.0
2020-07-23 14:35:00,144.33,144.42,144.01,144.03,6016.0,138.7612,138.8477,138.4536,138.4728,6016.0
2020-07-23 14:40:00,144.02,144.37,144.02,144.26,4447.0,138.4632,138.7997,138.4632,138.6939,4447.0
2020-07-23 14:45:00,144.22,144.5,144.08,144.45,3451.0,138.6555,138.9247,138.5209,138.8766,3451.0
2020-07-23 14:50:00,144.44,144.51,144.43,144.49,4454.0,138.867,138.9343,138.8574,138.915,4454.0
2020-07-23 14:55:00,144.43,144.5,144.38,144.44,2682.0,138.8574,138.9247,138.8093,138.867,2682.0
2020-07-23 15:00:00,144.5,144.61,144.38,144.51,5637.0,138.9247,139.0304,138.8093,138.9343,5637.0
2020-07-23 15:05:00,144.56,144.59,144.25,144.28,5317.0,138.9823,139.0112,138.6843,138.7132,5317.0
2020-07-23 15:10:00,144.37,144.46,144.28,144.39,8756.0,138.7997,138.8862,138.7132,138.8189,8756.0
2020-07-23 15:15:00,144.31,144.46,144.31,144.41,5210.0,138.742,138.8862,138.742,138.8381,5210.0
2020-07-23 15:20:00,144.39,144.48,144.08,144.09,8202.0,138.8189,138.9054,138.5209,138.5305,8202.0
2020-07-23 15:25:00,144.12,144.27,144.08,144.08,6860.0,138.5593,138.7035,138.5209,138.5209,6860.0
2020-07-23 15:30:00,144.04,144.32,143.94,144.29,7202.0,138.4824,138.7516,138.3863,138.7228,7202.0
2020-07-23 15:35:00,144.3,144.4,144.06,144.08,9162.0,138.7324,138.8285,138.5016,138.5209,9162.0
2020-07-23 15:40:00,143.99,144.21,143.93,144.14,9828.0,138.4343,138.6459,138.3767,138.5786,9828.0
2020-07-23 15:45:00,144.16,144.24,143.92,144.01,9821.0,138.5978,138.6747,138.367,138.4536,9821.0
2020-07-23 15:50:00,144.0,144.01,143.63,143.98,17318.0,138.444,138.4536,138.0882,138.4247,17318.0
2020-07-23 15:55:00,144.03,144.2,143.9,144.0,58338.0,138.4728,138.6362,138.3478,138.444,58338.0
2020-07-24 09:30:00,143.71,143.87,142.42,143.02,26546.0,138.1651,138.319,136.9249,137.5018,26546.0
2020-07-24 09:35:00,143.14,143.14,141.88,142.15,11068.0,137.6171,137.6171,136.4058,136.6653,11068.0
2020-07-24 09:40:00,142.0,142.71,142.0,142.34,5578.0,136.5211,137.2037,136.5211,136.848,5578.0
2020-07-24 09:45:00,142.26,143.0,142.16,142.94,7472.0,136.7711,137.4825,136.6749,137.4249,7472.0
2020-07-24 09:50:00,142.87,143.26,142.83,143.05,11533.0,137.3576,137.7325,137.3191,137.5306,11533.0
2020-07-24 09:55:00,142.87,143.32,142.87,143.17,8252.0,137.3576,137.7902,137.3576,137.646,8252.0
2020-07-24 10:00:00,143.25,143.49,143.09,143.31,6599.0,137.7229,137.9536,137.5691,137.7806,6599.0
2020-07-24 10:05:00,143.31,143.78,143.23,143.67,10774.0,137.7806,138.2324,137.7037,138.1267,10774.0
2020-07-24 10:10:00,143.63,143.77,143.47,143.76,4163.0,138.0882,138.2228,137.9344,138.2132,4163.0
2020-07-24 10:15:00,143.81,143.96,143.67,143.91,11224.0,138.2613,138.4055,138.1267,138.3574,11224.0
2020-07-24 10:20:00,143.84,144.25,143.84,144.25,30203.0,138.2901,138.6843,138.2901,138.6843,30203.0
2020-07-24 10:25:00,144.09,144.24,143.69,143.73,21242.0,138.5305,138.6747,138.1459,138.1844,21242.0
2020-07-24 10:30:00,143.73,143.74,143.19,143.45,24234.0,138.1844,138.194,137.6652,137.9152,24234.0
2020-07-24 10:35:00,143.41,143.55,142.87,143.13,8448.0,137.8767,138.0113,137.3576,137.6075,8448.0
2020-07-24 10:40:00,143.11,143.27,142.96,143.22,8180.0,137.5883,137.7421,137.4441,137.694,8180.0
2020-07-24 10:45:00,143.22,143.63,143.22,143.63,14794.0,137.694,138.0882,137.694,138.0882,14794.0
2020-07-24 10:50:00,143.58,143.68,143.34,143.41,8794.0,138.0402,138.1363,137.8094,137.8767,8794.0
2020-07-24 10:55:00,143.45,143.86,143.41,143.86,6350.0,137.9152,138.3094,137.8767,138.3094,6350.0
2020-07-24 11:00:00,143.86,143.93,143.74,143.83,5226.0,138.3094,138.3767,138.194,138.2805,5226.0
2020-07-24 11:05:00,143.83,143.83,143.61,143.68,4259.0,138.2805,138.2805,138.069,138.1363,4259.0
2020-07-24 11:10:00,143.73,143.82,143.67,143.73,6678.0,138.1844,138.2709,138.1267,138.1844,6678.0
2020-07-24 11:15:00,143.74,143.81,143.59,143.59,6024.0,138.194,138.2613,138.0498,138.0498,6024.0
2020-07-24 11:20:00,143.6,143.63,143.5,143.53,6641.0,138.0594,138.0882,137.9632,137.9921,6641.0
2020-07-24 11:25:00,143.54,143.94,143.47,143.94,6715.0,138.0017,138.3863,137.9344,138.3863,6715.0
2020-07-24 11:30:00,143.88,144.12,143.84,143.99,4879.0,138.3286,138.5593,138.2901,138.4343,4879.0
2020-07-24 11:35:00,144.03,144.04,143.74,143.78,14550.0,138.4728,138.4824,138.194,138.2324,14550.0
2020-07-24 11:40:00,143.79,144.02,143.79,143.97,9389.0,138.2421,138.4632,138.2421,138.4151,9389.0
2020-07-24 11:45:00,143.94,144.04,143.82,143.82,7842.0,138.3863,138.4824,138.2709,138.2709,7842.0
2020-07-24 11:50:00,143.73,143.85,143.69,143.84,6068.0,138.1844,138.2997,138.1459,138.2901,6068.0
2020-07-24 11:55:00,143.83,144.01,143.77,143.96,8571.0,138.2805,138.4536,138.2228,138.4055,8571.0
2020-07-24 12:00:00,143.97,143.97,143.6,143.63,3792.0,138.4151,138.4151,138.0594,138.0882,3792.0
2020-07-24 12:05:00,143.63,143.7,143.42,143.42,4560.0,138.0882,138.1555,137.8863,137.8863,4560.0
2020-07-24 12:10:00,143.51,143.65,143.51,143.59,3127.0,137.9729,138.1075,137.9729,138.0498,3127.0
2020-07-24 12:15:00,143.58,143.63,143.39,143.39,3359.0,138.0402,138.0882,137.8575,137.8575,3359.0
2020-07-24 12:20:00,143.39,143.77,143.38,143.43,37042.0,137.8575,138.2228,137.8479,137.8959,37042.0
2020-07-24 12:25:00,143.45,143.6,143.24,143.56,15220.0,137.9152,138.0594,137.7133,138.0209,15220.0
2020-07-24 12:30:00,143.74,143.74,143.38,143.39,6129.0,138.194,138.194,137.8479,137.8575,6129.0
2020-07-24 12:35:00,143.39,143.5,143.36,143.36,4622.0,137.8575,137.9632,137.8286,137.8286,4622.0
2020-07-24 12:40:00,143.34,143.41,143.27,143.27,3824.0,137.8094,137.8767,137.7421,137.7421,3824.0
2020-07-24 12:45:00,143.3,143.33,143.16,143.33,800.0,137.771,137.7998,137.6364,137.7998,800.0
2020-07-24 12:50:00,143.33,143.43,143.14,143.27,2854.0,137.7998,137.8959,137.6171,137.7421,2854.0
2020-07-24 12:55:00,143.34,143.37,143.24,143.3,3251.0,137.8094,137.8383,137.7133,137.771,3251.0
2020-07-24 13:00:00,143.24,143.31,142.99,143.06,11020.0,137.7133,137.7806,137.4729,137.5402,11020.0
2020-07-24 13:05:00,143.13,143.17,142.86,142.94,2167.0,137.6075,137.646,137.3479,137.4249,2167.0
2020-07-24 13:10:00,142.94,143.08,142.9,142.93,3084.0,137.4249,137.5595,137.3864,137.4152,3084.0
2020-07-24 13:15:00,142.83,142.87,142.78,142.84,4920.0,137.3191,137.3576,137.271,137.3287,4920.0
2020-07-24 13:20:00,142.87,142.9,142.79,142.79,5668.0,137.3576,137.3864,137.2806,137.2806,5668.0
2020-07-24 13:25:00,142.84,143.15,142.8,143.08,6687.0,137.3287,137.6267,137.2903,137.5595,6687.0
2020-07-24 13:30:00,143.14,143.14,142.93,142.93,3633.0,137.6171,137.6171,137.4152,137.4152,3633.0
2020-07-24 13:35:00,142.98,143.08,142.96,143.03,1875.0,137.4633,137.5595,137.4441,137.5114,1875.0
2020-07-24 13:40:00,143.05,143.08,142.94,143.02,2858.0,137.5306,137.5595,137.4249,137.5018,2858.0
2020-07-24 13:45:00,143.04,143.32,143.04,143.32,4613.0,137.521,137.7902,137.521,137.7902,4613.0
2020-07-24 13:50:00,143.29,143.29,143.12,143.12,2930.0,137.7613,137.7613,137.5979,137.5979,2930.0
2020-07-24 13:55:00,143.09,143.16,143.07,143.16,2243.0,137.5691,137.6364,137.5498,137.6364,2243.0
2020-07-24 14:00:00,143.16,143.35,143.13,143.29,3102.0,137.6364,137.819,137.6075,137.7613,3102.0
2020-07-24 14:05:00,143.28,143.84,143.28,143.67,12741.0,137.7517,138.2901,137.7517,138.1267,12741.0
2020-07-24 14:10:00,143.71,143.79,143.44,143.55,7762.0,138.1651,138.2421,137.9056,138.0113,7762.0
2020-07-24 14:15:00,143.53,143.7,143.53,143.63,5209.0,137.9921,138.1555,137.9921,138.0882,5209.0
2020-07-24 14:20:00,143.62,143.76,143.58,143.73,6914.0,138.0786,138.2132,138.0402,138.1844,6914.0
2020-07-24 14:25:00,143.76,143.93,143.73,143.77,7478.0,138.2132,138.3767,138.1844,138.2228,7478.0
2020-07-24 14:30:00,143.81,143.81,143.68,143.7,3285.0,138.2613,138.2613,138.1363,138.1555,3285.0
2020-07-24 14:35:00,143.68,143.72,143.6,143.72,2418.0,138.1363,138.1748,138.0594,138.1748,2418.0
2020-07-24 14:40:00,143.72,143.82,143.69,143.72,4560.0,138.1748,138.2709,138.1459,138.1748,4560.0
2020-07-24 14:45:00,143.75,143.79,143.69,143.69,3153.0,138.2036,138.2421,138.1459,138.1459,3153.0
2020-07-24 14:50:00,143.67,143.9,143.66,143.75,5892.0,138.1267,138.3478,138.1171,138.2036,5892.0
2020-07-24 14:55:00,143.8,143.8,143.66,143.7,1750.0,138.2517,138.2517,138.1171,138.1555,1750.0
2020-07-24 15:00:00,143.72,143.84,143.62,143.84,4758.0,138.1748,138.2901,138.0786,138.2901,4758.0
2020-07-24 15:05:00,143.79,143.94,143.79,143.88,6593.0,138.2421,138.3863,138.2421,138.3286,6593.0
2020-07-24 15:10:00,143.85,143.94,143.78,143.83,5123.0,138.2997,138.3863,138.2324,138.2805,5123.0
2020-07-24 15:15:00,143.78,143.86,143.42,143.47,12093.0,138.2324,138.3094,137.8863,137.9344,12093.0
2020-07-24 15:20:00,143.48,143.67,143.48,143.58,5704.0,137.944,138.1267,137.944,138.0402,5704.0
2020-07-24 15:25:00,143.55,143.63,143.43,143.46,5028.0,138.0113,138.0882,137.8959,137.9248,5028.0
2020-07-24 15:30:00,143.37,143.46,143.05,143.36,19766.0,137.8383,137.9248,137.5306,137.8286,19766.0
2020-07-24 15:35:00,143.36,143.72,143.36,143.68,13423.0,137.8286,138.1748,137.8286,138.1363,13423.0
2020-07-24 15:40:00,143.69,143.83,143.52,143.55,15212.0,138.1459,138.2805,137.9825,138.0113,15212.0
2020-07-24 15:45:00,143.56,143.89,143.54,143.89,16750.0,138.0209,138.3382,138.0017,138.3382,16750.0
2020-07-24 15:50:00,143.81,144.17,143.7,144.12,60888.0,138.2613,138.6074,138.1555,138.5593,60888.0
2020-07-24 15:55:00,144.14,144.34,143.92,144.29,114790.0,138.5786,138.7708,138.367,138.7228,114790.0
2020-07-27 09:30:00,144.2,144.82,143.73,144.44,41716.0,138.6362,139.2323,138.1844,138.867,41716.0
2020-07-27 09:35:00,144.53,144.76,144.18,144.46,9044.0,138.9535,139.1746,138.617,138.8862,9044.0
2020-07-27 09:40:00,144.47,144.94,144.46,144.87,11257.0,138.8958,139.3477,138.8862,139.2804,11257.0
2020-07-27 09:45:00,144.87,145.14,144.81,145.12,11157.0,139.2804,139.54,139.2227,139.5207,11157.0
2020-07-27 09:50:00,145.03,145.35,144.84,145.35,8543.0,139.4342,139.7419,139.2515,139.7419,8543.0
2020-07-27 09:55:00,145.35,145.82,145.35,145.69,7634.0,139.7419,140.1937,139.7419,140.0687,7634.0
2020-07-27 10:00:00,145.7,146.2,145.65,146.18,12214.0,140.0784,140.5591,140.0303,140.5398,12214.0
2020-07-27 10:05:00,146.18,146.43,145.96,146.34,9429.0,140.5398,140.7802,140.3283,140.6937,9429.0
2020-07-27 10:10:00,146.25,146.4,146.19,146.34,8575.0,140.6071,140.7514,140.5495,140.6937,8575.0
2020-07-27 10:15:00,146.34,146.47,146.3,146.39,7380.0,140.6937,140.8187,140.6552,140.7417,7380.0
2020-07-27 10:20:00,146.37,146.45,146.24,146.34,11904.0,140.7225,140.7994,140.5975,140.6937,11904.0
2020-07-27 10:25:00,146.34,146.38,146.21,146.22,5429.0,140.6937,140.7321,140.5687,140.5783,5429.0
2020-07-27 10:30:00,146.23,146.4,146.18,146.26,10151.0,140.5879,140.7514,140.5398,140.6168,10151.0
2020-07-27 10:35:00,146.25,146.37,146.23,146.34,12937.0,140.6071,140.7225,140.5879,140.6937,12937.0
2020-07-27 10:40:00,146.34,146.71,146.27,146.71,19360.0,140.6937,141.0494,140.6264,141.0494,19360.0
2020-07-27 10:45:00,146.73,146.84,146.56,146.56,19659.0,141.0686,141.1744,140.9052,140.9052,19659.0
2020-07-27 10:50:00,146.59,146.94,146.57,146.94,11584.0,140.934,141.2705,140.9148,141.2705,11584.0
2020-07-27 10:55:00,146.94,146.98,146.73,146.74,14761.0,141.2705,141.309,141.0686,141.0782,14761.0
2020-07-27 11:00:00,146.72,146.73,146.47,146.66,15244.0,141.059,141.0686,140.8187,141.0013,15244.0
2020-07-27 11:05:00,146.67,146.67,146.46,146.47,9139.0,141.0109,141.0109,140.809,140.8187,9139.0
2020-07-27 11:10:00,146.49,146.52,146.44,146.45,14964.0,140.8379,140.8667,140.7898,140.7994,14964.0
2020-07-27 11:15:00,146.43,146.45,146.16,146.21,4894.0,140.7802,140.7994,140.5206,140.5687,4894.0
2020-07-27 11:20:00,146.18,146.2,146.09,146.15,2920.0,140.5398,140.5591,140.4533,140.511,2920.0
2020-07-27 11:25:00,146.13,146.2,145.85,145.89,11356.0,140.4918,140.5591,140.2226,140.261,11356.0
2020-07-27 11:30:00,145.95,145.97,145.85,145.9,3528.0,140.3187,140.3379,140.2226,140.2706,3528.0
2020-07-27 11:35:00,145.86,145.99,145.79,145.96,6636.0,140.2322,140.3572,140.1649,140.3283,6636.0
2020-07-27 11:40:00,145.92,146.0,145.82,145.89,6817.0,140.2899,140.3668,140.1937,140.261,6817.0
2020-07-27 11:45:00,145.88,146.12,145.87,146.03,6384.0,140.2514,140.4822,140.2418,140.3956,6384.0
2020-07-27 11:50:00,146.03,146.09,145.94,146.03,9373.0,140.3956,140.4533,140.3091,140.3956,9373.0
2020-07-27 11:55:00,146.0,146.04,145.95,145.97,10033.0,140.3668,140.4052,140.3187,140.3379,10033.0
2020-07-27 12:00:00,145.96,146.06,145.92,146.03,4644.0,140.3283,140.4245,140.2899,140.3956,4644.0
2020-07-27 12:05:00,146.01,146.08,145.98,146.07,5065.0,140.3764,140.4437,140.3476,140.4341,5065.0
2020-07-27 12:10:00,146.06,146.11,146.0,146.06,4615.0,140.4245,140.4725,140.3668,140.4245,4615.0
2020-07-27 12:15:00,146.05,146.15,145.99,146.09,3938.0,140.4149,140.511,140.3572,140.4533,3938.0
2020-07-27 12:20:00,146.1,146.12,145.98,146.0,7134.0,140.4629,140.4822,140.3476,140.3668,7134.0
2020-07-27 12:25:00,146.01,146.09,146.01,146.08,9153.0,140.3764,140.4533,140.3764,140.4437,9153.0
2020-07-27 12:30:00,146.09,146.32,146.09,146.21,3000.0,140.4533,140.6744,140.4533,140.5687,3000.0
2020-07-27 12:35:00,146.18,146.33,146.16,146.29,5560.0,140.5398,140.6841,140.5206,140.6456,5560.0
2020-07-27 12:40:00,146.26,146.31,146.26,146.29,3706.0,140.6168,140.6648,140.6168,140.6456,3706.0
2020-07-27 12:45:00,146.28,146.38,146.26,146.36,6377.0,140.636,140.7321,140.6168,140.7129,6377.0
2020-07-27 12:50:00,146.33,146.33,146.26,146.29,3449.0,140.6841,140.6841,140.6168,140.6456,3449.0
2020-07-27 12:55:00,146.26,146.35,146.24,146.33,4494.0,140.6168,140.7033,140.5975,140.6841,4494.0
2020-07-27 13:00:00,146.32,146.55,146.31,146.47,6640.0,140.6744,140.8956,140.6648,140.8187,6640.0
2020-07-27 13:05:00,146.49,146.56,146.45,146.47,5775.0,140.8379,140.9052,140.7994,140.8187,5775.0
2020-07-27 13:10:00,146.47,146.55,146.46,146.54,4538.0,140.8187,140.8956,140.809,140.886,4538.0
2020-07-27 13:15:00,146.56,146.73,146.53,146.67,5865.0,140.9052,141.0686,140.8763,141.0109,5865.0
2020-07-27 13:20:00,146.7,146.81,146.65,146.81,5247.0,141.0398,141.1455,140.9917,141.1455,5247.0
2020-07-27 13:25:00,146.77,146.85,146.73,146.79,8589.0,141.1071,141.184,141.0686,141.1263,8589.0
2020-07-27 13:30:00,146.75,146.84,146.75,146.82,4305.0,141.0878,141.1744,141.0878,141.1551,4305.0
2020-07-27 13:35:00,146.81,146.82,146.69,146.77,7087.0,141.1455,141.1551,141.0302,141.1071,7087.0
2020-07-27 13:40:00,146.78,146.84,146.76,146.81,8600.0,141.1167,141.1744,141.0975,141.1455,8600.0
2020-07-27 13:45:00,146.84,146.86,146.52,146.52,6533.0,141.1744,141.1936,140.8667,140.8667,6533.0
2020-07-27 13:50:00,146.54,146.75,146.51,146.72,8051.0,140.886,141.0878,140.8571,141.059,8051.0
2020-07-27 13:55:00,146.74,146.92,146.73,146.89,9093.0,141.0782,141.2513,141.0686,141.2224,9093.0
2020-07-27 14:00:00,146.88,146.89,146.67,146.74,5295.0,141.2128,141.2224,141.0109,141.0782,5295.0
2020-07-27 14:05:00,146.81,146.92,146.81,146.81,5102.0,141.1455,141.2513,141.1455,141.1455,5102.0
2020-07-27 14:10:00,146.78,146.84,146.67,146.68,9724.0,141.1167,141.1744,141.0109,141.0205,9724.0
2020-07-27 14:15:00,146.68,146.68,146.49,146.53,8899.0,141.0205,141.0205,140.8379,140.8763,8899.0
2020-07-27 14:20:00,146.57,146.76,146.57,146.71,3938.0,140.9148,141.0975,140.9148,141.0494,3938.0
2020-07-27 14:25:00,146.68,146.77,146.62,146.67,6151.0,141.0205,141.1071,140.9629,141.0109,6151.0
2020-07-27 14:30:00,146.66,146.74,146.63,146.74,6093.0,141.0013,141.0782,140.9725,141.0782,6093.0
2020-07-27 14:35:00,146.72,146.85,146.67,146.82,6231.0,141.059,141.184,141.0109,141.1551,6231.0
2020-07-27 14:40:00,146.84,146.95,146.8,146.91,7262.0,141.1744,141.2801,141.1359,141.2417,7262.0
2020-07-27 14:45:00,146.93,146.93,146.78,146.84,6433.0,141.2609,141.2609,141.1167,141.1744,6433.0
2020-07-27 14:50:00,146.84,146.95,146.75,146.75,7339.0,141.1744,141.2801,141.0878,141.0878,7339.0
2020-07-27 14:55:00,146.77,146.77,146.46,146.58,3113.0,141.1071,141.1071,140.809,140.9244,3113.0
2020-07-27 15:00:00,146.57,146.73,146.56,146.7,9284.0,140.9148,141.0686,140.9052,141.0398,9284.0
2020-07-27 15:05:00,146.7,146.83,146.69,146.81,7493.0,141.0398,141.1648,141.0302,141.1455,7493.0
2020-07-27 15:10:00,146.81,146.91,146.76,146.91,8374.0,141.1455,141.2417,141.0975,141.2417,8374.0
2020-07-27 15:15:00,146.92,146.93,146.8,146.81,9108.0,141.2513,141.2609,141.1359,141.1455,9108.0
2020-07-27 15:20:00,146.83,147.02,146.79,147.0,11913.0,141.1648,141.3474,141.1263,141.3282,11913.0
2020-07-27 15:25:00,147.03,147.07,146.97,147.02,8011.0,141.357,141.3955,141.2994,141.3474,8011.0
2020-07-27 15:30:00,147.0,147.05,146.96,147.0,17376.0,141.3282,141.3763,141.2897,141.3282,17376.0
2020-07-27 15:35:00,147.0,147.08,146.75,146.82,48345.0,141.3282,141.4051,141.0878,141.1551,48345.0
2020-07-27 15:40:00,146.82,146.97,146.82,146.95,17810.0,141.1551,141.2994,141.1551,141.2801,17810.0
2020-07-27 15:45:00,146.98,147.04,146.8,146.87,14472.0,141.309,141.3667,141.1359,141.2032,14472.0
2020-07-27 15:50:00,146.81,147.0,146.79,146.85,16645.0,141.1455,141.3282,141.1263,141.184,16645.0
2020-07-27 15:55:00,146.84,146.95,146.75,146.92,40295.0,141.1744,141.2801,141.0878,141.2513,40295.0
2020-07-28 09:30:00,147.1,147.8,146.47,147.02,39975.0,141.4243,142.0973,140.8187,141.3474,39975.0
2020-07-28 09:35:00,147.02,147.03,146.3,146.51,5637.0,141.3474,141.357,140.6552,140.8571,5637.0
2020-07-28 09:40:00,146.42,146.47,146.08,146.33,5131.0,140.7706,140.8187,140.4437,140.6841,5131.0
2020-07-28 09:45:00,146.36,146.4,146.05,146.13,11519.0,140.7129,140.7514,140.4149,140.4918,11519.0
2020-07-28 09:50:00,146.13,146.69,146.01,146.41,22159.0,140.4918,141.0302,140.3764,140.761,22159.0
2020-07-28 09:55:00,146.39,146.65,146.25,146.65,13738.0,140.7417,140.9917,140.6071,140.9917,13738.0
2020-07-28 10:00:00,146.7,147.25,146.59,147.08,24589.0,141.0398,141.5686,140.934,141.4051,24589.0
2020-07-28 10:05:00,147.07,147.07,146.59,146.59,6200.0,141.3955,141.3955,140.934,140.934,6200.0
2020-07-28 10:10:00,146.68,146.8,146.53,146.8,6490.0,141.0205,141.1359,140.8763,141.1359,6490.0
2020-07-28 10:15:00,146.82,147.08,146.69,147.02,5574.0,141.1551,141.4051,141.0302,141.3474,5574.0
2020-07-28 10:20:00,147.01,147.28,147.01,147.22,10785.0,141.3378,141.5974,141.3378,141.5397,10785.0
2020-07-28 10:25:00,147.3,147.45,147.14,147.37,17017.0,141.6166,141.7608,141.4628,141.6839,17017.0
2020-07-28 10:30:00,147.48,147.59,147.35,147.4,10207.0,141.7897,141.8954,141.6647,141.7128,10207.0
2020-07-28 10:35:00,147.41,147.54,147.18,147.33,6099.0,141.7224,141.8474,141.5013,141.6455,6099.0
2020-07-28 10:40:00,147.28,147.36,147.26,147.26,4254.0,141.5974,141.6743,141.5782,141.5782,4254.0
2020-07-28 10:45:00,147.22,147.34,147.13,147.17,5582.0,141.5397,141.6551,141.4532,141.4916,5582.0
2020-07-28 10:50:00,147.17,147.18,147.02,147.1,4075.0,141.4916,141.5013,141.3474,141.4243,4075.0
2020-07-28 10:55:00,147.17,147.26,147.07,147.08,3889.0,141.4916,141.5782,141.3955,141.4051,3889.0
2020-07-28 11:00:00,146.93,146.99,146.72,146.82,4971.0,141.2609,141.3186,141.059,141.1551,4971.0
2020-07-28 11:05:00,146.82,146.82,146.55,146.56,5528.0,141.1551,141.1551,140.8956,140.9052,5528.0
2020-07-28 11:10:00,146.56,146.58,146.14,146.28,11090.0,140.9052,140.9244,140.5014,140.636,11090.0
2020-07-28 11:15:00,146.3,146.39,146.15,146.15,6188.0,140.6552,140.7417,140.511,140.511,6188.0
2020-07-28 11:20:00,146.19,146.26,146.08,146.08,4000.0,140.5495,140.6168,140.4437,140.4437,4000.0
2020-07-28 11:25:00,146.09,146.29,146.03,146.29,3677.0,140.4533,140.6456,140.3956,140.6456,3677.0
2020-07-28 11:30:00,146.27,146.56,146.27,146.49,2800.0,140.6264,140.9052,140.6264,140.8379,2800.0
2020-07-28 11:35:00,146.46,146.67,146.46,146.62,2668.0,140.809,141.0109,140.809,140.9629,2668.0
2020-07-28 11:40:00,146.62,146.72,146.6,146.61,6550.0,140.9629,141.059,140.9436,140.9533,6550.0
2020-07-28 11:45:00,146.58,146.68,146.5,146.67,4766.0,140.9244,141.0205,140.8475,141.0109,4766.0
2020-07-28 11:50:00,146.63,146.66,146.44,146.47,4306.0,140.9725,141.0013,140.7898,140.8187,4306.0
2020-07-28 11:55:00,146.51,146.6,146.35,146.46,5464.0,140.8571,140.9436,140.7033,140.809,5464.0
2020-07-28 12:00:00,146.48,146.59,146.42,146.52,4444.0,140.8283,140.934,140.7706,140.8667,4444.0
2020-07-28 12:05:00,146.48,146.78,146.45,146.77,5383.0,140.8283,141.1167,140.7994,141.1071,5383.0
2020-07-28 12:10:00,146.72,146.72,146.47,146.56,4188.0,141.059,141.059,140.8187,140.9052,4188.0
2020-07-28 12:15:00,146.59,146.69,146.29,146.29,7497.0,140.934,141.0302,140.6456,140.6456,7497.0
2020-07-28 12:20:00,146.31,146.35,146.11,146.28,13624.0,140.6648,140.7033,140.4725,140.636,13624.0
2020-07-28 12:25:00,146.25,146.39,146.25,146.3,6764.0,140.6071,140.7417,140.6071,140.6552,6764.0
2020-07-28 12:30:00,146.32,146.32,146.13,146.28,5400.0,140.6744,140.6744,140.4918,140.636,5400.0
2020-07-28 12:35:00,146.28,146.31,146.19,146.27,5215.0,140.636,140.6648,140.5495,140.6264,5215.0
2020-07-28 12:40:00,146.27,146.27,146.16,146.22,2526.0,140.6264,140.6264,140.5206,140.5783,2526.0
2020-07-28 12:45:00,146.25,146.4,146.25,146.28,5865.0,140.6071,140.7514,140.6071,140.636,5865.0
2020-07-28 12:50:00,146.28,146.38,146.25,146.38,4269.0,140.636,140.7321,140.6071,140.7321,4269.0
2020-07-28 12:55:00,146.37,146.37,146.2,146.28,4554.0,140.7225,140.7225,140.5591,140.636,4554.0
2020-07-28 13:00:00,146.3,146.35,146.18,146.18,7644.0,140.6552,140.7033,140.5398,140.5398,7644.0
2020-07-28 13:05:00,146.18,146.23,146.13,146.23,3016.0,140.5398,140.5879,140.4918,140.5879,3016.0
2020-07-28 13:10:00,146.25,146.29,146.17,146.29,4074.0,140.6071,140.6456,140.5302,140.6456,4074.0
2020-07-28 13:15:00,146.32,146.49,146.32,146.45,6147.0,140.6744,140.8379,140.6744,140.7994,6147.0
2020-07-28 13:20:00,146.45,146.59,146.44,146.49,4955.0,140.7994,140.934,140.7898,140.8379,4955.0
2020-07-28 13:25:00,146.49,146.58,146.42,146.48,6711.0,140.8379,140.9244,140.7706,140.8283,6711.0
2020-07-28 13:30:00,146.5,147.34,146.5,147.34,18186.0,140.8475,141.6551,140.8475,141.6551,18186.0
2020-07-28 13:35:00,147.34,147.39,147.25,147.3,6903.0,141.6551,141.7032,141.5686,141.6166,6903.0
2020-07-28 13:40:00,147.28,147.3,147.04,147.04,5108.0,141.5974,141.6166,141.3667,141.3667,5108.0
2020-07-28 13:45:00,147.04,147.08,146.94,146.97,2917.0,141.3667,141.4051,141.2705,141.2994,2917.0
2020-07-28 13:50:00,146.97,147.05,146.89,146.9,3822.0,141.2994,141.3763,141.2224,141.2321,3822.0
2020-07-28 13:55:00,146.87,147.02,146.85,146.94,5885.0,141.2032,141.3474,141.184,141.2705,5885.0
2020-07-28 14:00:00,146.93,146.97,146.84,146.92,8519.0,141.2609,141.2994,141.1744,141.2513,8519.0
2020-07-28 14:05:00,146.92,146.92,146.66,146.71,3814.0,141.2513,141.2513,141.0013,141.0494,3814.0
2020-07-28 14:10:00,146.7,146.81,146.68,146.68,5501.0,141.0398,141.1455,141.0205,141.0205,5501.0
2020-07-28 14:15:00,146.69,146.77,146.66,146.75,6585.0,141.0302,141.1071,141.0013,141.0878,6585.0
2020-07-28 14:20:00,146.73,146.74,146.62,146.72,4088.0,141.0686,141.0782,140.9629,141.059,4088.0
2020-07-28 14:25:00,146.72,146.73,146.59,146.59,4604.0,141.059,141.0686,140.934,140.934,4604.0
2020-07-28 14:30:00,146.59,146.64,146.58,146.61,11205.0,140.934,140.9821,140.9244,140.9533,11205.0
2020-07-28 14:35:00,146.6,146.77,146.56,146.75,8741.0,140.9436,141.1071,140.9052,141.0878,8741.0
2020-07-28 14:40:00,146.78,146.78,146.62,146.72,5507.0,141.1167,141.1167,140.9629,141.059,5507.0
2020-07-28 14:45:00,146.77,146.83,146.69,146.69,8012.0,141.1071,141.1648,141.0302,141.0302,8012.0
2020-07-28 14:50:00,146.65,146.85,146.62,146.81,7241.0,140.9917,141.184,140.9629,141.1455,7241.0
2020-07-28 14:55:00,146.81,146.87,146.49,146.56,6937.0,141.1455,141.2032,140.8379,140.9052,6937.0
2020-07-28 15:00:00,146.58,146.6,146.36,146.4,10649.0,140.9244,140.9436,140.7129,140.7514,10649.0
2020-07-28 15:05:00,146.38,146.52,146.37,146.47,12685.0,140.7321,140.8667,140.7225,140.8187,12685.0
2020-07-28 15:10:00,146.45,146.54,146.38,146.41,10983.0,140.7994,140.886,140.7321,140.761,10983.0
2020-07-28 15:15:00,146.38,146.45,146.07,146.41,23078.0,140.7321,140.7994,140.4341,140.761,23078.0
2020-07-28 15:20:00,146.51,146.51,146.32,146.38,11531.0,140.8571,140.8571,140.6744,140.7321,11531.0
2020-07-28 15:25:00,146.38,146.41,146.22,146.31,6893.0,140.7321,140.761,140.5783,140.6648,6893.0
2020-07-28 15:30:00,146.3,146.46,146.19,146.23,8730.0,140.6552,140.809,140.5495,140.5879,8730.0
2020-07-28 15:35:00,146.2,146.35,146.13,146.25,12293.0,140.5591,140.7033,140.4918,140.6071,12293.0
2020-07-28 15:40:00,146.24,146.35,146.18,146.3,19041.0,140.5975,140.7033,140.5398,140.6552,19041.0
2020-07-28 15:45:00,146.29,146.47,146.17,146.18,43877.0,140.6456,140.8187,140.5302,140.5398,43877.0
2020-07-28 15:50:00,146.18,146.37,146.12,146.34,70222.0,140.5398,140.7225,140.4822,140.6937,70222.0
2020-07-28 15:55:00,146.35,146.37,145.72,146.02,125442.0,140.7033,140.7225,140.0976,140.386,125442.0
2020-07-29 09:30:00,146.38,146.8,146.12,146.54,21617.0,140.7321,141.1359,140.4822,140.886,21617.0
2020-07-29 09:35:00,146.4,146.53,146.05,146.4,6136.0,140.7514,140.8763,140.4149,140.7514,6136.0
2020-07-29 09:40:00,146.5,146.67,146.25,146.33,5541.0,140.8475,141.0109,140.6071,140.6841,5541.0
2020-07-29 09:45:00,146.18,146.57,146.04,146.42,15574.0,140.5398,140.9148,140.4052,140.7706,15574.0
2020-07-29 09:50:00,146.41,146.52,146.14,146.17,10787.0,140.761,140.8667,140.5014,140.5302,10787.0
2020-07-29 09:55:00,146.17,146.63,146.14,146.47,14084.0,140.5302,140.9725,140.5014,140.8187,14084.0
2020-07-29 10:00:00,146.5,146.61,146.34,146.53,3349.0,140.8475,140.9533,140.6937,140.8763,3349.0
2020-07-29 10:05:00,146.59,146.68,146.42,146.48,8017.0,140.934,141.0205,140.7706,140.8283,8017.0
2020-07-29 10:10:00,146.47,146.58,146.38,146.5,4545.0,140.8187,140.9244,140.7321,140.8475,4545.0
2020-07-29 10:15:00,146.53,146.82,146.53,146.78,5670.0,140.8763,141.1551,140.8763,141.1167,5670.0
2020-07-29 10:20:00,146.77,147.16,146.69,146.79,15889.0,141.1071,141.482,141.0302,141.1263,15889.0
2020-07-29 10:25:00,146.84,147.0,146.75,146.89,7713.0,141.1744,141.3282,141.0878,141.2224,7713.0
2020-07-29 10:30:00,146.86,147.09,146.82,146.92,8973.0,141.1936,141.4147,141.1551,141.2513,8973.0
2020-07-29 10:35:00,146.94,147.16,146.88,147.16,3880.0,141.2705,141.482,141.2128,141.482,3880.0
2020-07-29 10:40:00,147.11,147.22,147.11,147.22,4937.0,141.434,141.5397,141.434,141.5397,4937.0
2020-07-29 10:45:00,147.16,147.43,147.14,147.37,5747.0,141.482,141.7416,141.4628,141.6839,5747.0
2020-07-29 10:50:00,147.39,147.55,147.32,147.51,12189.0,141.7032,141.857,141.6359,141.8185,12189.0
2020-07-29 10:55:00,147.47,147.55,147.37,147.55,6506.0,141.7801,141.857,141.6839,141.857,6506.0
2020-07-29 11:00:00,147.58,147.58,147.13,147.26,8599.0,141.8858,141.8858,141.4532,141.5782,8599.0
2020-07-29 11:05:00,147.26,147.52,147.26,147.5,11764.0,141.5782,141.8281,141.5782,141.8089,11764.0
2020-07-29 11:10:00,147.52,147.54,147.32,147.32,4495.0,141.8281,141.8474,141.6359,141.6359,4495.0
2020-07-29 11:15:00,147.38,147.47,147.37,147.39,6214.0,141.6935,141.7801,141.6839,141.7032,6214.0
2020-07-29 11:20:00,147.4,147.4,147.21,147.21,3363.0,141.7128,141.7128,141.5301,141.5301,3363.0
2020-07-29 11:25:00,147.22,147.38,147.22,147.38,6556.0,141.5397,141.6935,141.5397,141.6935,6556.0
2020-07-29 11:30:00,147.37,147.37,147.22,147.36,2263.0,141.6839,141.6839,141.5397,141.6743,2263.0
2020-07-29 11:35:00,147.36,147.47,147.33,147.33,5685.0,141.6743,141.7801,141.6455,141.6455,5685.0
2020-07-29 11:40:00,147.31,147.53,147.31,147.49,4341.0,141.6262,141.8378,141.6262,141.7993,4341.0
2020-07-29 11:45:00,147.49,147.62,147.48,147.48,5420.0,141.7993,141.9243,141.7897,141.7897,5420.0
2020-07-29 11:50:00,147.5,147.65,147.5,147.64,4922.0,141.8089,141.9531,141.8089,141.9435,4922.0
2020-07-29 11:55:00,147.66,147.71,147.6,147.68,4150.0,141.9627,142.0108,141.9051,141.982,4150.0
2020-07-29 12:00:00,147.67,147.69,147.57,147.61,3067.0,141.9724,141.9916,141.8762,141.9147,3067.0
2020-07-29 12:05:00,147.56,147.59,147.4,147.44,5690.0,141.8666,141.8954,141.7128,141.7512,5690.0
2020-07-29 12:10:00,147.45,147.45,147.24,147.25,5135.0,141.7608,141.7608,141.5589,141.5686,5135.0
2020-07-29 12:15:00,147.21,147.26,147.13,147.25,2804.0,141.5301,141.5782,141.4532,141.5686,2804.0
2020-07-29 12:20:00,147.27,147.44,147.26,147.31,8052.0,141.5878,141.7512,141.5782,141.6262,8052.0
2020-07-29 12:25:00,147.3,147.38,147.28,147.37,3339.0,141.6166,141.6935,141.5974,141.6839,3339.0
2020-07-29 12:30:00,147.37,147.57,147.37,147.52,4314.0,141.6839,141.8762,141.6839,141.8281,4314.0
2020-07-29 12:35:00,147.51,147.65,147.5,147.62,4326.0,141.8185,141.9531,141.8089,141.9243,4326.0
2020-07-29 12:40:00,147.61,147.61,147.46,147.48,3981.0,141.9147,141.9147,141.7705,141.7897,3981.0
2020-07-29 12:45:00,147.49,147.52,147.47,147.48,4732.0,141.7993,141.8281,141.7801,141.7897,4732.0
2020-07-29 12:50:00,147.47,147.49,147.38,147.41,3781.0,141.7801,141.7993,141.6935,141.7224,3781.0
2020-07-29 12:55:00,147.35,147.46,147.35,147.42,3382.0,141.6647,141.7705,141.6647,141.732,3382.0
2020-07-29 13:00:00,147.41,147.45,147.36,147.41,4046.0,141.7224,141.7608,141.6743,141.7224,4046.0
2020-07-29 13:05:00,147.39,147.53,147.39,147.52,3171.0,141.7032,141.8378,141.7032,141.8281,3171.0
2020-07-29 13:10:00,147.53,147.64,147.53,147.62,5765.0,141.8378,141.9435,141.8378,141.9243,5765.0
2020-07-29 13:15:00,147.66,147.68,147.58,147.67,4473.0,141.9627,141.982,141.8858,141.9724,4473.0
2020-07-29 13:20:00,147.67,147.67,147.6,147.63,7856.0,141.9724,141.9724,141.9051,141.9339,7856.0
2020-07-29 13:25:00,147.62,147.7,147.61,147.69,9347.0,141.9243,142.0012,141.9147,141.9916,9347.0
2020-07-29 13:30:00,147.69,147.7,147.43,147.44,8020.0,141.9916,142.0012,141.7416,141.7512,8020.0
2020-07-29 13:35:00,147.44,147.59,147.36,147.54,3318.0,141.7512,141.8954,141.6743,141.8474,3318.0
2020-07-29 13:40:00,147.53,147.56,147.47,147.47,4272.0,141.8378,141.8666,141.7801,141.7801,4272.0
2020-07-29 13:45:00,147.46,147.56,147.44,147.53,5578.0,141.7705,141.8666,141.7512,141.8378,5578.0
2020-07-29 13:50:00,147.54,147.56,147.49,147.5,4527.0,141.8474,141.8666,141.7993,141.8089,4527.0
2020-07-29 13:55:00,147.47,147.54,147.39,147.4,6224.0,141.7801,141.8474,141.7032,141.7128,6224.0
2020-07-29 14:00:00,147.4,147.63,147.21,147.23,4510.0,141.7128,141.9339,141.5301,141.5493,4510.0
2020-07-29 14:05:00,147.27,147.48,147.26,147.4,4680.0,141.5878,141.7897,141.5782,141.7128,4680.0
2020-07-29 14:10:00,147.45,147.57,147.39,147.5,3356.0,141.7608,141.8762,141.7032,141.8089,3356.0
2020-07-29 14:15:00,147.53,147.66,147.46,147.48,4323.0,141.8378,141.9627,141.7705,141.7897,4323.0
2020-07-29 14:20:00,147.51,147.55,147.43,147.5,3465.0,141.8185,141.857,141.7416,141.8089,3465.0
2020-07-29 14:25:00,147.47,147.69,147.45,147.65,6504.0,141.7801,141.9916,141.7608,141.9531,6504.0
2020-07-29 14:30:00,147.67,147.91,147.62,147.75,20242.0,141.9724,142.2031,141.9243,142.0493,20242.0
2020-07-29 14:35:00,147.79,147.94,147.79,147.9,6319.0,142.0877,142.2319,142.0877,142.1935,6319.0
2020-07-29 14:40:00,147.9,148.09,147.85,147.93,18049.0,142.1935,142.3761,142.1454,142.2223,18049.0
2020-07-29 14:45:00,147.93,147.93,147.82,147.89,6271.0,142.2223,142.2223,142.1166,142.1839,6271.0
2020-07-29 14:50:00,147.86,147.86,147.66,147.69,4178.0,142.155,142.155,141.9627,141.9916,4178.0
2020-07-29 14:55:00,147.69,147.69,147.46,147.47,6674.0,141.9916,141.9916,141.7705,141.7801,6674.0
2020-07-29 15:00:00,147.47,147.51,147.33,147.35,6585.0,141.7801,141.8185,141.6455,141.6647,6585.0
2020-07-29 15:05:00,147.34,147.69,147.34,147.64,8597.0,141.6551,141.9916,141.6551,141.9435,8597.0
2020-07-29 15:10:00,147.64,147.81,147.61,147.63,5918.0,141.9435,142.1069,141.9147,141.9339,5918.0
2020-07-29 15:15:00,147.68,147.79,147.66,147.79,5642.0,141.982,142.0877,141.9627,142.0877,5642.0
2020-07-29 15:20:00,147.83,147.96,147.83,147.9,7223.0,142.1262,142.2512,142.1262,142.1935,7223.0
2020-07-29 15:25:00,147.9,147.98,147.71,147.84,6735.0,142.1935,142.2704,142.0108,142.1358,6735.0
2020-07-29 15:30:00,147.83,148.18,147.8,148.0,13355.0,142.1262,142.4627,142.0973,142.2896,13355.0
2020-07-29 15:35:00,148.03,148.17,147.99,147.99,13895.0,142.3185,142.4531,142.28,142.28,13895.0
2020-07-29 15:40:00,148.0,148.01,147.77,147.79,20800.0,142.2896,142.2992,142.0685,142.0877,20800.0
2020-07-29 15:45:00,147.78,147.82,147.55,147.61,23192.0,142.0781,142.1166,141.857,141.9147,23192.0
2020-07-29 15:50:00,147.5,147.58,147.46,147.49,31001.0,141.8089,141.8858,141.7705,141.7993,31001.0
2020-07-29 15:55:00,147.51,147.72,147.34,147.63,57867.0,141.8185,142.0204,141.6551,141.9339,57867.0
2020-07-30 09:30:00,146.03,147.02,146.01,146.62,42543.0,140.3956,141.3474,140.3764,140.9629,42543.0
2020-07-30 09:35:00,146.59,146.73,146.3,146.69,8873.0,140.934,141.0686,140.6552,141.0302,8873.0
2020-07-30 09:40:00,146.65,146.69,146.5,146.51,7204.0,140.9917,141.0302,140.8475,140.8571,7204.0
2020-07-30 09:45:00,146.5,147.2,146.49,147.02,7007.0,140.8475,141.5205,140.8379,141.3474,7007.0
2020-07-30 09:50:00,146.97,147.01,146.28,146.34,17531.0,141.2994,141.3378,140.636,140.6937,17531.0
2020-07-30 09:55:00,146.37,146.73,146.21,146.55,9282.0,140.7225,141.0686,140.5687,140.8956,9282.0
2020-07-30 10:00:00,146.53,146.6,146.36,146.49,9495.0,140.8763,140.9436,140.7129,140.8379,9495.0
2020-07-30 10:05:00,146.53,147.16,146.39,147.12,9212.0,140.8763,141.482,140.7417,141.4436,9212.0
2020-07-30 10:10:00,147.08,147.14,146.82,146.97,5094.0,141.4051,141.4628,141.1551,141.2994,5094.0
2020-07-30 10:15:00,146.93,146.93,146.66,146.8,9898.0,141.2609,141.2609,141.0013,141.1359,9898.0
2020-07-30 10:20:00,146.79,146.84,146.54,146.74,10590.0,141.1263,141.1744,140.886,141.0782,10590.0
2020-07-30 10:25:00,146.76,146.83,146.66,146.8,13794.0,141.0975,141.1648,141.0013,141.1359,13794.0
2020-07-30 10:30:00,146.84,147.1,146.78,147.02,9157.0,141.1744,141.4243,141.1167,141.3474,9157.0
2020-07-30 10:35:00,147.06,147.35,147.06,147.26,7799.0,141.3859,141.6647,141.3859,141.5782,7799.0
2020-07-30 10:40:00,147.28,147.38,147.19,147.23,7144.0,141.5974,141.6935,141.5109,141.5493,7144.0
2020-07-30 10:45:00,147.24,147.31,147.15,147.15,6289.0,141.5589,141.6262,141.4724,141.4724,6289.0
2020-07-30 10:50:00,147.15,147.19,146.71,146.71,8672.0,141.4724,141.5109,141.0494,141.0494,8672.0
2020-07-30 10:55:00,146.72,147.31,146.69,147.31,15038.0,141.059,141.6262,141.0302,141.6262,15038.0
2020-07-30 11:00:00,147.29,147.49,146.98,147.38,11662.0,141.607,141.7993,141.309,141.6935,11662.0
2020-07-30 11:05:00,147.39,147.51,147.29,147.34,6482.0,141.7032,141.8185,141.607,141.6551,6482.0
2020-07-30 11:10:00,147.4,147.42,147.05,147.05,4880.0,141.7128,141.732,141.3763,141.3763,4880.0
2020-07-30 11:15:00,147.02,147.31,147.0,147.22,10956.0,141.3474,141.6262,141.3282,141.5397,10956.0
2020-07-30 11:20:00,147.13,147.62,147.13,147.57,4314.0,141.4532,141.9243,141.4532,141.8762,4314.0
2020-07-30 11:25:00,147.5,147.63,147.46,147.54,2113.0,141.8089,141.9339,141.7705,141.8474,2113.0
2020-07-30 11:30:00,147.49,147.73,147.48,147.72,2395.0,141.7993,142.03,141.7897,142.0204,2395.0
2020-07-30 11:35:00,147.84,147.84,147.59,147.69,4023.0,142.1358,142.1358,141.8954,141.9916,4023.0
2020-07-30 11:40:00,147.72,148.04,147.72,147.94,9216.0,142.0204,142.3281,142.0204,142.2319,9216.0
2020-07-30 11:45:00,147.9,148.13,147.88,148.13,6766.0,142.1935,142.4146,142.1742,142.4146,6766.0
2020-07-30 11:50:00,148.16,148.17,147.94,148.12,5506.0,142.4434,142.4531,142.2319,142.405,5506.0
2020-07-30 11:55:00,148.14,148.16,148.01,148.1,11506.0,142.4242,142.4434,142.2992,142.3858,11506.0
2020-07-30 12:00:00,148.11,148.21,148.08,148.09,9201.0,142.3954,142.4915,142.3665,142.3761,9201.0
2020-07-30 12:05:00,148.11,148.38,148.08,148.09,5508.0,142.3954,142.655,142.3665,142.3761,5508.0
2020-07-30 12:10:00,147.99,148.09,147.95,148.06,4371.0,142.28,142.3761,142.2415,142.3473,4371.0
2020-07-30 12:15:00,148.12,148.62,148.12,148.47,7208.0,142.405,142.8857,142.405,142.7415,7208.0
2020-07-30 12:20:00,148.42,148.42,148.25,148.29,4196.0,142.6934,142.6934,142.53,142.5684,4196.0
2020-07-30 12:25:00,148.28,148.58,148.27,148.51,4902.0,142.5588,142.8472,142.5492,142.7799,4902.0
2020-07-30 12:30:00,148.58,148.73,148.46,148.47,9773.0,142.8472,142.9915,142.7319,142.7415,9773.0
2020-07-30 12:35:00,148.49,148.53,148.42,148.49,2000.0,142.7607,142.7992,142.6934,142.7607,2000.0
2020-07-30 12:40:00,148.48,148.6,148.39,148.6,4811.0,142.7511,142.8665,142.6646,142.8665,4811.0
2020-07-30 12:45:00,148.58,148.58,148.42,148.51,4757.0,142.8472,142.8472,142.6934,142.7799,4757.0
2020-07-30 12:50:00,148.58,148.6,148.47,148.47,2252.0,142.8472,142.8665,142.7415,142.7415,2252.0
2020-07-30 12:55:00,148.5,148.54,148.4,148.5,3220.0,142.7703,142.8088,142.6742,142.7703,3220.0
2020-07-30 13:00:00,148.48,148.72,148.44,148.68,13975.0,142.7511,142.9818,142.7126,142.9434,13975.0
2020-07-30 13:05:00,148.66,148.8,148.66,148.76,3290.0,142.9242,143.0588,142.9242,143.0203,3290.0
2020-07-30 13:10:00,148.79,148.98,148.79,148.92,5374.0,143.0491,143.2318,143.0491,143.1741,5374.0
2020-07-30 13:15:00,148.91,148.98,148.86,148.98,5315.0,143.1645,143.2318,143.1164,143.2318,5315.0
2020-07-30 13:20:00,148.98,149.13,148.92,148.92,10480.0,143.2318,143.376,143.1741,143.1741,10480.0
2020-07-30 13:25:00,148.88,148.94,148.82,148.85,2606.0,143.1357,143.1934,143.078,143.1068,2606.0
2020-07-30 13:30:00,148.83,148.85,148.74,148.79,4251.0,143.0876,143.1068,143.0011,143.0491,4251.0
2020-07-30 13:35:00,148.83,148.96,148.78,148.85,4336.0,143.0876,143.2126,143.0395,143.1068,4336.0
2020-07-30 13:40:00,148.9,148.98,148.85,148.89,3659.0,143.1549,143.2318,143.1068,143.1453,3659.0
2020-07-30 13:45:00,148.88,148.95,148.87,148.93,4341.0,143.1357,143.203,143.1261,143.1837,4341.0
2020-07-30 13:50:00,148.96,149.18,148.96,149.16,5496.0,143.2126,143.4241,143.2126,143.4049,5496.0
2020-07-30 13:55:00,149.14,149.15,149.03,149.08,4479.0,143.3856,143.3952,143.2799,143.3279,4479.0
2020-07-30 14:00:00,149.04,149.16,149.02,149.04,4556.0,143.2895,143.4049,143.2703,143.2895,4556.0
2020-07-30 14:05:00,149.06,149.21,149.02,149.09,5628.0,143.3087,143.4529,143.2703,143.3376,5628.0
2020-07-30 14:10:00,149.02,149.02,148.85,148.86,5128.0,143.2703,143.2703,143.1068,143.1164,5128.0
2020-07-30 14:15:00,148.86,149.02,148.84,148.99,7750.0,143.1164,143.2703,143.0972,143.2414,7750.0
2020-07-30 14:20:00,149.01,149.05,148.81,149.05,5866.0,143.2606,143.2991,143.0684,143.2991,5866.0
2020-07-30 14:25:00,149.1,149.1,148.88,148.91,5181.0,143.3472,143.3472,143.1357,143.1645,5181.0
2020-07-30 14:30:00,148.97,149.14,148.93,149.07,10205.0,143.2222,143.3856,143.1837,143.3183,10205.0
2020-07-30 14:35:00,149.1,149.24,149.1,149.24,2788.0,143.3472,143.4818,143.3472,143.4818,2788.0
2020-07-30 14:40:00,149.26,149.34,149.23,149.26,6471.0,143.501,143.5779,143.4722,143.501,6471.0
2020-07-30 14:45:00,149.29,149.45,149.21,149.22,8419.0,143.5298,143.6837,143.4529,143.4625,8419.0
2020-07-30 14:50:00,149.22,149.28,149.12,149.26,6263.0,143.4625,143.5202,143.3664,143.501,6263.0
2020-07-30 14:55:00,149.24,149.4,149.21,149.26,7365.0,143.4818,143.6356,143.4529,143.501,7365.0
2020-07-30 15:00:00,149.31,149.42,149.17,149.2,9023.0,143.5491,143.6548,143.4145,143.4433,9023.0
2020-07-30 15:05:00,149.19,149.2,149.06,149.08,5408.0,143.4337,143.4433,143.3087,143.3279,5408.0
2020-07-30 15:10:00,149.12,149.24,149.05,149.21,9694.0,143.3664,143.4818,143.2991,143.4529,9694.0
2020-07-30 15:15:00,149.22,149.43,149.09,149.42,7267.0,143.4625,143.6644,143.3376,143.6548,7267.0
2020-07-30 15:20:00,149.4,149.46,149.32,149.44,8237.0,143.6356,143.6933,143.5587,143.6741,8237.0
2020-07-30 15:25:00,149.44,149.47,149.21,149.33,7093.0,143.6741,143.7029,143.4529,143.5683,7093.0
2020-07-30 15:30:00,149.36,149.49,149.32,149.35,11502.0,143.5971,143.7221,143.5587,143.5875,11502.0
2020-07-30 15:35:00,149.36,149.47,149.23,149.23,9721.0,143.5971,143.7029,143.4722,143.4722,9721.0
2020-07-30 15:40:00,149.22,149.28,148.98,148.98,15171.0,143.4625,143.5202,143.2318,143.2318,15171.0
2020-07-30 15:45:00,148.99,149.21,148.98,149.19,10517.0,143.2414,143.4529,143.2318,143.4337,10517.0
2020-07-30 15:50:00,149.19,149.3,149.11,149.18,27283.0,143.4337,143.5395,143.3568,143.4241,27283.0
2020-07-30 15:55:00,149.16,149.27,148.86,149.11,51546.0,143.4049,143.5106,143.1164,143.3568,51546.0
2020-07-31 09:30:00,148.81,149.2,148.47,149.15,59673.0,143.0684,143.4433,142.7415,143.3952,59673.0
2020-07-31 09:35:00,149.21,149.34,148.68,148.96,7786.0,143.4529,143.5779,142.9434,143.2126,7786.0
2020-07-31 09:40:00,149.06,149.21,148.88,149.21,24332.0,143.3087,143.4529,143.1357,143.4529,24332.0
2020-07-31 09:45:00,149.31,150.27,149.16,150.07,56180.0,143.5491,144.472,143.4049,144.2798,56180.0
2020-07-31 09:50:00,150.02,150.22,149.94,150.05,24141.0,144.2317,144.424,144.1548,144.2605,24141.0
2020-07-31 09:55:00,150.13,150.3,149.91,149.92,12428.0,144.3374,144.5009,144.1259,144.1355,12428.0
2020-07-31 10:00:00,149.91,150.22,149.9,150.01,25015.0,144.1259,144.424,144.1163,144.2221,25015.0
2020-07-31 10:05:00,150.0,150.15,149.5,149.56,30310.0,144.2125,144.3567,143.7317,143.7894,30310.0
2020-07-31 10:10:00,149.53,149.53,149.21,149.28,12242.0,143.7606,143.7606,143.4529,143.5202,12242.0
2020-07-31 10:15:00,149.25,149.4,149.14,149.29,15023.0,143.4914,143.6356,143.3856,143.5298,15023.0
2020-07-31 10:20:00,149.22,149.37,148.84,148.88,22035.0,143.4625,143.6068,143.0972,143.1357,22035.0
2020-07-31 10:25:00,148.9,149.32,148.87,148.97,14463.0,143.1549,143.5587,143.1261,143.2222,14463.0
2020-07-31 10:30:00,149.04,149.48,148.92,149.33,12040.0,143.2895,143.7125,143.1741,143.5683,12040.0
2020-07-31 10:35:00,149.3,149.54,149.23,149.38,17480.0,143.5395,143.7702,143.4722,143.6164,17480.0
2020-07-31 10:40:00,149.42,149.47,149.09,149.1,9522.0,143.6548,143.7029,143.3376,143.3472,9522.0
2020-07-31 10:45:00,149.14,149.68,149.06,149.64,17365.0,143.3856,143.9048,143.3087,143.8663,17365.0
2020-07-31 10:50:00,149.59,149.64,149.39,149.58,20160.0,143.8183,143.8663,143.626,143.8087,20160.0
2020-07-31 10:55:00,149.59,149.98,149.52,149.98,15783.0,143.8183,144.1932,143.751,144.1932,15783.0
2020-07-31 11:00:00,149.98,150.13,149.82,150.08,10044.0,144.1932,144.3374,144.0394,144.2894,10044.0
2020-07-31 11:05:00,150.06,150.06,149.82,149.85,6050.0,144.2701,144.2701,144.0394,144.0682,6050.0
2020-07-31 11:10:00,149.89,150.23,149.78,150.2,4983.0,144.1067,144.4336,144.0009,144.4047,4983.0
2020-07-31 11:15:00,150.3,150.8,150.29,150.71,15035.0,144.5009,144.9816,144.4913,144.8951,15035.0
2020-07-31 11:20:00,150.74,150.74,150.3,150.36,8309.0,144.9239,144.9239,144.5009,144.5586,8309.0
2020-07-31 11:25:00,150.38,150.54,150.34,150.35,4701.0,144.5778,144.7316,144.5393,144.5489,4701.0
2020-07-31 11:30:00,150.38,150.42,150.24,150.28,11555.0,144.5778,144.6162,144.4432,144.4816,11555.0
2020-07-31 11:35:00,150.26,150.34,150.11,150.32,8050.0,144.4624,144.5393,144.3182,144.5201,8050.0
2020-07-31 11:40:00,150.3,150.5,150.21,150.22,6133.0,144.5009,144.6932,144.4143,144.424,6133.0
2020-07-31 11:45:00,150.28,150.43,150.2,150.21,6109.0,144.4816,144.6259,144.4047,144.4143,6109.0
2020-07-31 11:50:00,150.21,150.21,149.91,149.92,7938.0,144.4143,144.4143,144.1259,144.1355,7938.0
2020-07-31 11:55:00,149.96,150.03,149.69,149.94,12365.0,144.174,144.2413,143.9144,144.1548,12365.0
2020-07-31 12:00:00,149.91,149.96,149.51,149.67,15642.0,144.1259,144.174,143.7414,143.8952,15642.0
2020-07-31 12:05:00,149.76,149.76,149.38,149.44,9705.0,143.9817,143.9817,143.6164,143.6741,9705.0
2020-07-31 12:10:00,149.49,149.71,149.49,149.59,10256.0,143.7221,143.9336,143.7221,143.8183,10256.0
2020-07-31 12:15:00,149.59,149.6,149.35,149.52,13389.0,143.8183,143.8279,143.5875,143.751,13389.0
2020-07-31 12:20:00,149.59,149.82,149.59,149.76,10066.0,143.8183,144.0394,143.8183,143.9817,10066.0
2020-07-31 12:25:00,149.71,149.99,149.61,149.86,13372.0,143.9336,144.2028,143.8375,144.0779,13372.0
2020-07-31 12:30:00,149.82,149.82,149.48,149.52,8010.0,144.0394,144.0394,143.7125,143.751,8010.0
2020-07-31 12:35:00,149.49,149.49,149.11,149.39,26343.0,143.7221,143.7221,143.3568,143.626,26343.0
2020-07-31 12:40:00,149.39,149.56,149.39,149.49,10699.0,143.626,143.7894,143.626,143.7221,10699.0
2020-07-31 12:45:00,149.49,149.49,149.28,149.44,13754.0,143.7221,143.7221,143.5202,143.6741,13754.0
2020-07-31 12:50:00,149.46,149.58,149.32,149.5,18766.0,143.6933,143.8087,143.5587,143.7317,18766.0
2020-07-31 12:55:00,149.48,149.48,149.13,149.35,12419.0,143.7125,143.7125,143.376,143.5875,12419.0
2020-07-31 13:00:00,149.32,149.53,149.24,149.46,16407.0,143.5587,143.7606,143.4818,143.6933,16407.0
2020-07-31 13:05:00,149.49,149.86,149.47,149.58,14303.0,143.7221,144.0779,143.7029,143.8087,14303.0
2020-07-31 13:10:00,149.55,149.7,149.52,149.53,13545.0,143.7798,143.924,143.751,143.7606,13545.0
2020-07-31 13:15:00,149.55,149.63,149.48,149.59,9426.0,143.7798,143.8567,143.7125,143.8183,9426.0
2020-07-31 13:20:00,149.65,149.89,149.65,149.87,6386.0,143.876,144.1067,143.876,144.0875,6386.0
2020-07-31 13:25:00,149.89,149.99,149.8,149.84,8349.0,144.1067,144.2028,144.0202,144.0586,8349.0
2020-07-31 13:30:00,149.84,149.84,149.62,149.66,11382.0,144.0586,144.0586,143.8471,143.8856,11382.0
2020-07-31 13:35:00,149.65,149.76,149.63,149.73,9652.0,143.876,143.9817,143.8567,143.9529,9652.0
2020-07-31 13:40:00,149.67,149.94,149.66,149.87,11865.0,143.8952,144.1548,143.8856,144.0875,11865.0
2020-07-31 13:45:00,149.87,149.97,149.74,149.96,10894.0,144.0875,144.1836,143.9625,144.174,10894.0
2020-07-31 13:50:00,149.94,150.24,149.92,150.21,12669.0,144.1548,144.4432,144.1355,144.4143,12669.0
2020-07-31 13:55:00,150.24,150.24,149.86,149.92,37869.0,144.4432,144.4432,144.0779,144.1355,37869.0
2020-07-31 14:00:00,149.92,150.07,149.85,149.91,13825.0,144.1355,144.2798,144.0682,144.1259,13825.0
2020-07-31 14:05:00,149.92,149.92,149.63,149.71,15389.0,144.1355,144.1355,143.8567,143.9336,15389.0
2020-07-31 14:10:00,149.71,149.84,149.69,149.69,14482.0,143.9336,144.0586,143.9144,143.9144,14482.0
2020-07-31 14:15:00,149.69,149.83,149.58,149.67,10810.0,143.9144,144.049,143.8087,143.8952,10810.0
2020-07-31 14:20:00,149.67,149.94,149.65,149.87,16031.0,143.8952,144.1548,143.876,144.0875,16031.0
2020-07-31 14:25:00,149.89,149.93,149.68,149.72,11954.0,144.1067,144.1452,143.9048,143.9433,11954.0
2020-07-31 14:30:00,149.73,150.06,149.69,150.06,8543.0,143.9529,144.2701,143.9144,144.2701,8543.0
2020-07-31 14:35:00,150.06,150.15,149.94,150.09,17711.0,144.2701,144.3567,144.1548,144.299,17711.0
2020-07-31 14:40:00,150.07,150.46,149.96,150.41,20348.0,144.2798,144.6547,144.174,144.6066,20348.0
2020-07-31 14:45:00,150.37,150.39,150.19,150.28,15098.0,144.5682,144.5874,144.3951,144.4816,15098.0
2020-07-31 14:50:00,150.28,150.52,150.28,150.52,7099.0,144.4816,144.7124,144.4816,144.7124,7099.0
2020-07-31 14:55:00,150.51,150.78,150.44,150.72,8527.0,144.7028,144.9624,144.6355,144.9047,8527.0
2020-07-31 15:00:00,150.73,150.93,150.66,150.79,15950.0,144.9143,145.1066,144.847,144.972,15950.0
2020-07-31 15:05:00,150.81,150.84,150.63,150.78,16118.0,144.9912,145.02,144.8181,144.9624,16118.0
2020-07-31 15:10:00,150.77,150.78,150.52,150.67,14230.0,144.9527,144.9624,144.7124,144.8566,14230.0
2020-07-31 15:15:00,150.68,150.8,150.48,150.79,16563.0,144.8662,144.9816,144.6739,144.972,16563.0
2020-07-31 15:20:00,150.8,150.89,150.74,150.79,15489.0,144.9816,145.0681,144.9239,144.972,15489.0
2020-07-31 15:25:00,150.77,150.78,150.53,150.73,19774.0,144.9527,144.9624,144.722,144.9143,19774.0
2020-07-31 15:30:00,150.77,150.81,150.54,150.69,21564.0,144.9527,144.9912,144.7316,144.8758,21564.0
2020-07-31 15:35:00,150.69,150.75,150.6,150.6,27956.0,144.8758,144.9335,144.7893,144.7893,27956.0
2020-07-31 15:40:00,150.59,150.92,150.54,150.83,36475.0,144.7797,145.097,144.7316,145.0104,36475.0
2020-07-31 15:45:00,150.86,151.21,150.72,150.96,28235.0,145.0393,145.3758,144.9047,145.1354,28235.0
2020-07-31 15:50:00,150.95,151.43,150.83,151.4,73834.0,145.1258,145.5873,145.0104,145.5584,73834.0
2020-07-31 15:55:00,151.38,151.91,151.37,151.68,172736.0,145.5392,146.0488,145.5296,145.8276,172736.0
2020-08-03 09:30:00,152.19,153.47,151.73,152.43,37565.0,146.318,147.5486,145.8757,146.5487,37565.0
2020-08-03 09:35:00,152.36,153.13,152.36,152.99,21292.0,146.4814,147.2217,146.4814,147.0871,21292.0
2020-08-03 09:40:00,152.96,153.32,152.85,153.18,13038.0,147.0582,147.4044,146.9525,147.2698,13038.0
2020-08-03 09:45:00,153.16,153.16,152.61,152.79,13218.0,147.2505,147.2505,146.7217,146.8948,13218.0
2020-08-03 09:50:00,152.8,152.84,152.34,152.38,12491.0,146.9044,146.9429,146.4622,146.5006,12491.0
2020-08-03 09:55:00,152.38,153.11,152.27,153.11,17189.0,146.5006,147.2025,146.3949,147.2025,17189.0
2020-08-03 10:00:00,153.13,153.73,153.12,153.65,18871.0,147.2217,147.7985,147.2121,147.7216,18871.0
2020-08-03 10:05:00,153.63,153.8,153.35,153.69,24620.0,147.7024,147.8658,147.4332,147.7601,24620.0
2020-08-03 10:10:00,153.69,153.91,153.64,153.89,15848.0,147.7601,147.9716,147.712,147.9524,15848.0
2020-08-03 10:15:00,153.89,154.33,153.84,154.14,20493.0,147.9524,148.3754,147.9043,148.1927,20493.0
2020-08-03 10:20:00,154.11,154.15,153.42,153.64,14518.0,148.1639,148.2023,147.5005,147.712,14518.0
2020-08-03 10:25:00,153.66,154.12,153.62,154.07,27803.0,147.7312,148.1735,147.6928,148.1254,27803.0
2020-08-03 10:30:00,154.09,154.43,153.99,154.38,15764.0,148.1446,148.4715,148.0485,148.4235,15764.0
2020-08-03 10:35:00,154.38,154.59,154.23,154.59,17143.0,148.4235,148.6254,148.2792,148.6254,17143.0
2020-08-03 10:40:00,154.56,154.58,154.4,154.49,23678.0,148.5965,148.6157,148.4427,148.5292,23678.0
2020-08-03 10:45:00,154.52,154.54,154.28,154.36,37371.0,148.5581,148.5773,148.3273,148.4042,37371.0
2020-08-03 10:50:00,154.34,154.52,154.34,154.38,14908.0,148.385,148.5581,148.385,148.4235,14908.0
2020-08-03 10:55:00,154.42,154.59,154.42,154.49,15153.0,148.4619,148.6254,148.4619,148.5292,15153.0
2020-08-03 11:00:00,154.46,154.7,154.44,154.66,15496.0,148.5004,148.7311,148.4811,148.6927,15496.0
2020-08-03 11:05:00,154.65,154.72,154.54,154.65,17521.0,148.683,148.7503,148.5773,148.683,17521.0
2020-08-03 11:10:00,154.65,154.8,154.64,154.66,13488.0,148.683,148.8273,148.6734,148.6927,13488.0
2020-08-03 11:15:00,154.68,154.91,154.62,154.86,33916.0,148.7119,148.933,148.6542,148.8849,33916.0
2020-08-03 11:20:00,154.84,154.85,154.65,154.84,14539.0,148.8657,148.8753,148.683,148.8657,14539.0
2020-08-03 11:25:00,154.84,155.14,154.79,155.12,18084.0,148.8657,149.1541,148.8176,149.1349,18084.0
2020-08-03 11:30:00,155.11,155.35,155.09,155.18,14481.0,149.1253,149.356,149.1061,149.1926,14481.0
2020-08-03 11:35:00,155.16,155.31,155.1,155.31,10638.0,149.1734,149.3176,149.1157,149.3176,10638.0
2020-08-03 11:40:00,155.31,155.42,155.22,155.36,16118.0,149.3176,149.4233,149.231,149.3656,16118.0
2020-08-03 11:45:00,155.33,155.34,155.02,155.02,15027.0,149.3368,149.3464,149.0388,149.0388,15027.0
2020-08-03 11:50:00,155.04,155.32,155.0,155.31,21981.0,149.058,149.3272,149.0195,149.3176,21981.0
2020-08-03 11:55:00,155.31,155.35,155.23,155.29,14713.0,149.3176,149.356,149.2407,149.2983,14713.0
2020-08-03 12:00:00,155.27,155.34,155.24,155.26,28572.0,149.2791,149.3464,149.2503,149.2695,28572.0
2020-08-03 12:05:00,155.26,155.3,155.11,155.14,34382.0,149.2695,149.308,149.1253,149.1541,34382.0
2020-08-03 12:10:00,155.13,155.18,155.01,155.13,11584.0,149.1445,149.1926,149.0291,149.1445,11584.0
2020-08-03 12:15:00,155.15,155.33,155.11,155.11,18437.0,149.1637,149.3368,149.1253,149.1253,18437.0
2020-08-03 12:20:00,155.15,155.21,155.07,155.13,11269.0,149.1637,149.2214,149.0868,149.1445,11269.0
2020-08-03 12:25:00,155.14,155.19,155.03,155.05,20222.0,149.1541,149.2022,149.0484,149.0676,20222.0
2020-08-03 12:30:00,155.01,155.08,154.92,154.95,13058.0,149.0291,149.0964,148.9426,148.9715,13058.0
2020-08-03 12:35:00,154.95,155.03,154.93,155.01,10295.0,148.9715,149.0484,148.9522,149.0291,10295.0
2020-08-03 12:40:00,155.0,155.01,154.85,154.89,12087.0,149.0195,149.0291,148.8753,148.9138,12087.0
2020-08-03 12:45:00,154.9,155.13,154.88,155.09,7722.0,148.9234,149.1445,148.9042,149.1061,7722.0
2020-08-03 12:50:00,155.03,155.05,154.93,154.95,10156.0,149.0484,149.0676,148.9522,148.9715,10156.0
2020-08-03 12:55:00,154.93,155.06,154.93,155.06,10619.0,148.9522,149.0772,148.9522,149.0772,10619.0
2020-08-03 13:00:00,155.11,155.16,155.02,155.08,6108.0,149.1253,149.1734,149.0388,149.0964,6108.0
2020-08-03 13:05:00,155.07,155.15,155.0,155.0,8443.0,149.0868,149.1637,149.0195,149.0195,8443.0
2020-08-03 13:10:00,155.01,155.19,155.01,155.13,8645.0,149.0291,149.2022,149.0291,149.1445,8645.0
2020-08-03 13:15:00,155.09,155.25,155.07,155.2,10154.0,149.1061,149.2599,149.0868,149.2118,10154.0
2020-08-03 13:20:00,155.18,155.18,155.1,155.15,10211.0,149.1926,149.1926,149.1157,149.1637,10211.0
2020-08-03 13:25:00,155.17,155.17,155.06,155.11,5191.0,149.183,149.183,149.0772,149.1253,5191.0
2020-08-03 13:30:00,155.12,155.17,155.05,155.05,10388.0,149.1349,149.183,149.0676,149.0676,10388.0
2020-08-03 13:35:00,155.05,155.05,154.97,155.04,12844.0,149.0676,149.0676,148.9907,149.058,12844.0
2020-08-03 13:40:00,155.03,155.11,155.01,155.04,8486.0,149.0484,149.1253,149.0291,149.058,8486.0
2020-08-03 13:45:00,155.06,155.15,155.03,155.07,9610.0,149.0772,149.1637,149.0484,149.0868,9610.0
2020-08-03 13:50:00,155.07,155.13,155.05,155.08,8242.0,149.0868,149.1445,149.0676,149.0964,8242.0
2020-08-03 13:55:00,155.09,155.09,155.0,155.04,14100.0,149.1061,149.1061,149.0195,149.058,14100.0
2020-08-03 14:00:00,155.05,155.09,154.98,155.05,12976.0,149.0676,149.1061,149.0003,149.0676,12976.0
2020-08-03 14:05:00,155.06,155.06,154.96,154.96,7875.0,149.0772,149.0772,148.9811,148.9811,7875.0
2020-08-03 14:10:00,154.97,155.07,154.93,155.05,9455.0,148.9907,149.0868,148.9522,149.0676,9455.0
2020-08-03 14:15:00,155.03,155.03,154.93,154.93,7757.0,149.0484,149.0484,148.9522,148.9522,7757.0
2020-08-03 14:20:00,154.94,154.99,154.89,154.92,12849.0,148.9618,149.0099,148.9138,148.9426,12849.0
2020-08-03 14:25:00,154.89,154.94,154.85,154.9,9091.0,148.9138,148.9618,148.8753,148.9234,9091.0
2020-08-03 14:30:00,154.9,154.94,154.76,154.78,11526.0,148.9234,148.9618,148.7888,148.808,11526.0
2020-08-03 14:35:00,154.78,154.87,154.76,154.86,9872.0,148.808,148.8945,148.7888,148.8849,9872.0
2020-08-03 14:40:00,154.85,154.85,154.74,154.82,8354.0,148.8753,148.8753,148.7696,148.8465,8354.0
2020-08-03 14:45:00,154.82,154.83,154.72,154.77,8067.0,148.8465,148.8561,148.7503,148.7984,8067.0
2020-08-03 14:50:00,154.74,154.76,154.62,154.64,10000.0,148.7696,148.7888,148.6542,148.6734,10000.0
2020-08-03 14:55:00,154.63,154.89,154.62,154.81,11626.0,148.6638,148.9138,148.6542,148.8369,11626.0
2020-08-03 15:00:00,154.79,154.87,154.68,154.7,7426.0,148.8176,148.8945,148.7119,148.7311,7426.0
2020-08-03 15:05:00,154.7,154.74,154.64,154.68,9427.0,148.7311,148.7696,148.6734,148.7119,9427.0
2020-08-03 15:10:00,154.7,154.8,154.67,154.8,12287.0,148.7311,148.8273,148.7023,148.8273,12287.0
2020-08-03 15:15:00,154.81,154.83,154.68,154.71,14409.0,148.8369,148.8561,148.7119,148.7407,14409.0
2020-08-03 15:20:00,154.69,154.95,154.68,154.92,11986.0,148.7215,148.9715,148.7119,148.9426,11986.0
2020-08-03 15:25:00,154.91,155.0,154.86,154.91,11382.0,148.933,149.0195,148.8849,148.933,11382.0
2020-08-03 15:30:00,154.95,155.04,154.65,154.74,32586.0,148.9715,149.058,148.683,148.7696,32586.0
2020-08-03 15:35:00,154.75,154.84,154.72,154.77,26533.0,148.7792,148.8657,148.7503,148.7984,26533.0
2020-08-03 15:40:00,154.74,154.97,154.74,154.84,30687.0,148.7696,148.9907,148.7696,148.8657,30687.0
2020-08-03 15:45:00,154.84,154.91,154.79,154.87,21231.0,148.8657,148.933,148.8176,148.8945,21231.0
2020-08-03 15:50:00,154.85,155.05,154.66,154.86,53251.0,148.8753,149.0676,148.6927,148.8849,53251.0
2020-08-03 15:55:00,154.85,154.89,154.5,154.52,63324.0,148.8753,148.9138,148.5388,148.5581,63324.0
2020-08-04 09:30:00,154.0,154.32,153.18,153.39,75214.0,148.0581,148.3658,147.2698,147.4717,75214.0
2020-08-04 09:35:00,153.53,154.05,153.38,154.05,22546.0,147.6063,148.1062,147.462,148.1062,22546.0
2020-08-04 09:40:00,154.06,154.11,153.45,153.97,10028.0,148.1158,148.1639,147.5293,148.0293,10028.0
2020-08-04 09:45:00,153.96,154.22,153.91,154.08,9771.0,148.0197,148.2696,147.9716,148.135,9771.0
2020-08-04 09:50:00,154.08,154.39,153.89,154.0,17774.0,148.135,148.4331,147.9524,148.0581,17774.0
2020-08-04 09:55:00,154.06,154.19,153.91,154.17,26006.0,148.1158,148.2408,147.9716,148.2216,26006.0
2020-08-04 10:00:00,154.21,154.27,153.94,154.09,14137.0,148.26,148.3177,148.0004,148.1446,14137.0
2020-08-04 10:05:00,154.1,154.31,153.9,154.09,38324.0,148.1543,148.3562,147.962,148.1446,38324.0
2020-08-04 10:10:00,154.14,154.25,153.97,154.12,13991.0,148.1927,148.2985,148.0293,148.1735,13991.0
2020-08-04 10:15:00,154.09,154.09,153.81,153.96,22002.0,148.1446,148.1446,147.8754,148.0197,22002.0
2020-08-04 10:20:00,153.97,154.17,153.92,153.99,14492.0,148.0293,148.2216,147.9812,148.0485,14492.0
2020-08-04 10:25:00,153.98,154.12,153.97,154.12,13488.0,148.0389,148.1735,148.0293,148.1735,13488.0
2020-08-04 10:30:00,154.15,154.36,154.06,154.32,13945.0,148.2023,148.4042,148.1158,148.3658,13945.0
2020-08-04 10:35:00,154.26,154.48,154.21,154.46,10247.0,148.3081,148.5196,148.26,148.5004,10247.0
2020-08-04 10:40:00,154.43,154.84,154.41,154.84,19346.0,148.4715,148.8657,148.4523,148.8657,19346.0
2020-08-04 10:45:00,154.9,155.09,154.83,155.04,14656.0,148.9234,149.1061,148.8561,149.058,14656.0
2020-08-04 10:50:00,155.02,155.27,154.95,155.21,39947.0,149.0388,149.2791,148.9715,149.2214,39947.0
2020-08-04 10:55:00,155.21,155.21,154.92,154.96,14939.0,149.2214,149.2214,148.9426,148.9811,14939.0
2020-08-04 11:00:00,154.96,155.12,154.92,155.07,15694.0,148.9811,149.1349,148.9426,149.0868,15694.0
2020-08-04 11:05:00,155.05,155.05,154.93,154.97,10771.0,149.0676,149.0676,148.9522,148.9907,10771.0
2020-08-04 11:10:00,154.97,155.23,154.96,155.22,7882.0,148.9907,149.2407,148.9811,149.231,7882.0
2020-08-04 11:15:00,155.22,155.32,155.13,155.23,7636.0,149.231,149.3272,149.1445,149.2407,7636.0
2020-08-04 11:20:00,155.26,155.39,155.21,155.38,16768.0,149.2695,149.3945,149.2214,149.3849,16768.0
2020-08-04 11:25:00,155.47,155.86,155.41,155.85,15896.0,149.4714,149.8464,149.4137,149.8367,15896.0
2020-08-04 11:30:00,155.83,155.83,155.26,155.34,8789.0,149.8175,149.8175,149.2695,149.3464,8789.0
2020-08-04 11:35:00,155.37,155.63,155.33,155.47,11954.0,149.3753,149.6252,149.3368,149.4714,11954.0
2020-08-04 11:40:00,155.5,155.7,155.42,155.42,8312.0,149.5002,149.6925,149.4233,149.4233,8312.0
2020-08-04 11:45:00,155.45,155.59,155.41,155.48,14355.0,149.4522,149.5868,149.4137,149.481,14355.0
2020-08-04 11:50:00,155.48,155.65,155.44,155.64,10192.0,149.481,149.6445,149.4426,149.6348,10192.0
2020-08-04 11:55:00,155.62,155.83,155.44,155.83,17978.0,149.6156,149.8175,149.4426,149.8175,17978.0
2020-08-04 12:00:00,155.83,155.91,155.66,155.76,15949.0,149.8175,149.8944,149.6541,149.7502,15949.0
2020-08-04 12:05:00,155.79,155.84,155.7,155.81,28311.0,149.7791,149.8271,149.6925,149.7983,28311.0
2020-08-04 12:10:00,155.79,155.83,155.61,155.77,9881.0,149.7791,149.8175,149.606,149.7598,9881.0
2020-08-04 12:15:00,155.78,155.85,155.67,155.79,15358.0,149.7694,149.8367,149.6637,149.7791,15358.0
2020-08-04 12:20:00,155.73,155.81,155.65,155.75,17051.0,149.7214,149.7983,149.6445,149.7406,17051.0
2020-08-04 12:25:00,155.75,155.77,155.43,155.5,6879.0,149.7406,149.7598,149.4329,149.5002,6879.0
2020-08-04 12:30:00,155.47,155.47,155.24,155.4,6533.0,149.4714,149.4714,149.2503,149.4041,6533.0
2020-08-04 12:35:00,155.38,155.41,155.12,155.14,6698.0,149.3849,149.4137,149.1349,149.1541,6698.0
2020-08-04 12:40:00,155.16,155.2,154.94,154.99,7883.0,149.1734,149.2118,148.9618,149.0099,7883.0
2020-08-04 12:45:00,155.1,155.13,154.89,154.94,5710.0,149.1157,149.1445,148.9138,148.9618,5710.0
2020-08-04 12:50:00,154.89,155.03,154.89,154.91,7980.0,148.9138,149.0484,148.9138,148.933,7980.0
2020-08-04 12:55:00,154.92,155.09,154.84,154.86,8696.0,148.9426,149.1061,148.8657,148.8849,8696.0
2020-08-04 13:00:00,154.81,154.83,154.6,154.67,7879.0,148.8369,148.8561,148.635,148.7023,7879.0
2020-08-04 13:05:00,154.65,154.79,154.65,154.79,8770.0,148.683,148.8176,148.683,148.8176,8770.0
2020-08-04 13:10:00,154.84,154.97,154.83,154.95,4641.0,148.8657,148.9907,148.8561,148.9715,4641.0
2020-08-04 13:15:00,154.96,154.96,154.88,154.88,8467.0,148.9811,148.9811,148.9042,148.9042,8467.0
2020-08-04 13:20:00,154.86,154.91,154.81,154.83,8159.0,148.8849,148.933,148.8369,148.8561,8159.0
2020-08-04 13:25:00,154.8,154.82,154.71,154.72,4810.0,148.8273,148.8465,148.7407,148.7503,4810.0
2020-08-04 13:30:00,154.73,154.84,154.72,154.8,5869.0,148.76,148.8657,148.7503,148.8273,5869.0
2020-08-04 13:35:00,154.79,154.81,154.65,154.75,7877.0,148.8176,148.8369,148.683,148.7792,7877.0
2020-08-04 13:40:00,154.79,154.85,154.74,154.8,7522.0,148.8176,148.8753,148.7696,148.8273,7522.0
2020-08-04 13:45:00,154.77,154.82,154.69,154.8,12446.0,148.7984,148.8465,148.7215,148.8273,12446.0
2020-08-04 13:50:00,154.78,154.84,154.7,154.84,7345.0,148.808,148.8657,148.7311,148.8657,7345.0
2020-08-04 13:55:00,154.8,154.87,154.75,154.81,9332.0,148.8273,148.8945,148.7792,148.8369,9332.0
2020-08-04 14:00:00,154.82,154.89,154.76,154.85,10624.0,148.8465,148.9138,148.7888,148.8753,10624.0
2020-08-04 14:05:00,154.9,155.04,154.67,154.76,22359.0,148.9234,149.058,148.7023,148.7888,22359.0
2020-08-04 14:10:00,154.79,155.05,154.68,155.04,22084.0,148.8176,149.0676,148.7119,149.058,22084.0
2020-08-04 14:15:00,155.04,155.05,154.76,154.89,14222.0,149.058,149.0676,148.7888,148.9138,14222.0
2020-08-04 14:20:00,154.87,155.01,154.81,154.9,19572.0,148.8945,149.0291,148.8369,148.9234,19572.0
2020-08-04 14:25:00,154.87,154.94,154.76,154.84,22666.0,148.8945,148.9618,148.7888,148.8657,22666.0
2020-08-04 14:30:00,154.81,154.86,154.76,154.83,13197.0,148.8369,148.8849,148.7888,148.8561,13197.0
2020-08-04 14:35:00,154.8,154.82,154.6,154.74,14706.0,148.8273,148.8465,148.635,148.7696,14706.0
2020-08-04 14:40:00,154.74,155.13,154.73,155.13,12761.0,148.7696,149.1445,148.76,149.1445,12761.0
2020-08-04 14:45:00,155.08,155.12,154.99,155.01,8120.0,149.0964,149.1349,149.0099,149.0291,8120.0
2020-08-04 14:50:00,155.05,155.23,155.02,155.15,8871.0,149.0676,149.2407,149.0388,149.1637,8871.0
2020-08-04 14:55:00,155.1,155.18,155.02,155.1,7808.0,149.1157,149.1926,149.0388,149.1157,7808.0
2020-08-04 15:00:00,155.14,155.24,155.06,155.24,7130.0,149.1541,149.2503,149.0772,149.2503,7130.0
2020-08-04 15:05:00,155.27,155.27,155.13,155.23,9946.0,149.2791,149.2791,149.1445,149.2407,9946.0
2020-08-04 15:10:00,155.29,155.43,155.25,155.35,13090.0,149.2983,149.4329,149.2599,149.356,13090.0
2020-08-04 15:15:00,155.39,155.39,155.24,155.31,6416.0,149.3945,149.3945,149.2503,149.3176,6416.0
2020-08-04 15:20:00,155.3,155.3,155.21,155.26,7178.0,149.308,149.308,149.2214,149.2695,7178.0
2020-08-04 15:25:00,155.25,155.25,155.06,155.12,10411.0,149.2599,149.2599,149.0772,149.1349,10411.0
2020-08-04 15:30:00,155.1,155.12,154.91,155.05,19332.0,149.1157,149.1349,148.933,149.0676,19332.0
2020-08-04 15:35:00,155.04,155.17,155.04,155.16,16492.0,149.058,149.183,149.058,149.1734,16492.0
2020-08-04 15:40:00,155.15,155.19,155.08,155.08,11158.0,149.1637,149.2022,149.0964,149.0964,11158.0
2020-08-04 15:45:00,155.08,155.24,155.07,155.18,19691.0,149.0964,149.2503,149.0868,149.1926,19691.0
2020-08-04 15:50:00,155.16,155.3,155.1,155.21,39180.0,149.1734,149.308,149.1157,149.2214,39180.0
2020-08-04 15:55:00,155.22,155.7,155.21,155.6,94057.0,149.231,149.6925,149.2214,149.5964,94057.0
2020-08-05 09:30:00,156.0,156.64,155.93,155.98,30567.0,149.9809,150.5963,149.9137,149.9617,30567.0
2020-08-05 09:35:00,155.98,156.34,155.78,155.91,18339.0,149.9617,150.3078,149.7694,149.8944,18339.0
2020-08-05 09:40:00,155.87,156.23,155.86,156.22,10655.0,149.856,150.2021,149.8464,150.1925,10655.0
2020-08-05 09:45:00,156.15,156.24,155.9,156.2,7567.0,150.1252,150.2117,149.8848,150.1732,7567.0
2020-08-05 09:50:00,156.19,156.93,156.19,156.62,14780.0,150.1636,150.8751,150.1636,150.577,14780.0
2020-08-05 09:55:00,156.62,157.12,156.54,156.96,10994.0,150.577,151.0577,150.5001,150.9039,10994.0
2020-08-05 10:00:00,157.02,157.02,156.49,156.56,11694.0,150.9616,150.9616,150.452,150.5193,11694.0
2020-08-05 10:05:00,156.56,156.67,156.31,156.47,14502.0,150.5193,150.6251,150.279,150.4328,14502.0
2020-08-05 10:10:00,156.5,156.89,156.41,156.89,21137.0,150.4617,150.8366,150.3751,150.8366,21137.0
2020-08-05 10:15:00,156.89,156.96,156.59,156.83,12880.0,150.8366,150.9039,150.5482,150.7789,12880.0
2020-08-05 10:20:00,156.88,157.01,156.71,156.81,8774.0,150.827,150.952,150.6636,150.7597,8774.0
2020-08-05 10:25:00,156.76,156.82,156.42,156.49,6979.0,150.7116,150.7693,150.3847,150.452,6979.0
2020-08-05 10:30:00,156.49,156.89,156.46,156.88,11669.0,150.452,150.8366,150.4232,150.827,11669.0
2020-08-05 10:35:00,156.89,157.15,156.82,157.15,8356.0,150.8366,151.0866,150.7693,151.0866,8356.0
2020-08-05 10:40:00,157.16,157.23,157.05,157.12,8574.0,151.0962,151.1635,150.9904,151.0577,8574.0
2020-08-05 10:45:00,157.16,157.35,157.11,157.15,19313.0,151.0962,151.2789,151.0481,151.0866,19313.0
2020-08-05 10:50:00,157.14,157.31,157.07,157.21,7594.0,151.077,151.2404,151.0097,151.1443,7594.0
2020-08-05 10:55:00,157.21,157.44,157.08,157.32,9929.0,151.1443,151.3654,151.0193,151.25,9929.0
2020-08-05 11:00:00,157.25,157.3,157.02,157.04,7168.0,151.1827,151.2308,150.9616,150.9808,7168.0
2020-08-05 11:05:00,157.04,157.14,156.99,157.07,6366.0,150.9808,151.077,150.9328,151.0097,6366.0
2020-08-05 11:10:00,157.09,157.18,157.07,157.08,8175.0,151.0289,151.1154,151.0097,151.0193,8175.0
2020-08-05 11:15:00,157.08,157.08,156.7,156.71,11453.0,151.0193,151.0193,150.6539,150.6636,11453.0
2020-08-05 11:20:00,156.74,156.87,156.72,156.77,6385.0,150.6924,150.8174,150.6732,150.7212,6385.0
2020-08-05 11:25:00,156.81,156.87,156.69,156.69,7211.0,150.7597,150.8174,150.6443,150.6443,7211.0
2020-08-05 11:30:00,156.64,156.69,156.41,156.68,10082.0,150.5963,150.6443,150.3751,150.6347,10082.0
2020-08-05 11:35:00,156.72,156.76,156.61,156.66,16493.0,150.6732,150.7116,150.5674,150.6155,16493.0
2020-08-05 11:40:00,156.66,156.96,156.59,156.72,10074.0,150.6155,150.9039,150.5482,150.6732,10074.0
2020-08-05 11:45:00,156.72,157.04,156.71,156.86,7851.0,150.6732,150.9808,150.6636,150.8078,7851.0
2020-08-05 11:50:00,156.84,156.95,156.76,156.87,14869.0,150.7885,150.8943,150.7116,150.8174,14869.0
2020-08-05 11:55:00,156.87,156.9,156.7,156.74,7428.0,150.8174,150.8462,150.6539,150.6924,7428.0
2020-08-05 12:00:00,156.74,156.88,156.72,156.77,10945.0,150.6924,150.827,150.6732,150.7212,10945.0
2020-08-05 12:05:00,156.78,156.81,156.7,156.74,5218.0,150.7309,150.7597,150.6539,150.6924,5218.0
2020-08-05 12:10:00,156.74,156.91,156.71,156.91,8572.0,150.6924,150.8558,150.6636,150.8558,8572.0
2020-08-05 12:15:00,156.84,156.96,156.82,156.95,5992.0,150.7885,150.9039,150.7693,150.8943,5992.0
2020-08-05 12:20:00,156.94,157.1,156.92,156.97,8072.0,150.8847,151.0385,150.8655,150.9135,8072.0
2020-08-05 12:25:00,156.97,157.01,156.93,157.01,7508.0,150.9135,150.952,150.8751,150.952,7508.0
2020-08-05 12:30:00,156.99,157.31,156.99,157.31,6620.0,150.9328,151.2404,150.9328,151.2404,6620.0
2020-08-05 12:35:00,157.36,157.37,157.17,157.37,8363.0,151.2885,151.2981,151.1058,151.2981,8363.0
2020-08-05 12:40:00,157.39,157.49,157.35,157.4,6382.0,151.3173,151.4135,151.2789,151.3269,6382.0
2020-08-05 12:45:00,157.47,157.61,157.44,157.44,2490.0,151.3942,151.5288,151.3654,151.3654,2490.0
2020-08-05 12:50:00,157.4,157.48,157.4,157.46,5401.0,151.3269,151.4038,151.3269,151.3846,5401.0
2020-08-05 12:55:00,157.47,157.59,157.46,157.56,7006.0,151.3942,151.5096,151.3846,151.4808,7006.0
2020-08-05 13:00:00,157.56,157.57,157.41,157.45,5329.0,151.4808,151.4904,151.3365,151.375,5329.0
2020-08-05 13:05:00,157.45,157.56,157.45,157.51,6231.0,151.375,151.4808,151.375,151.4327,6231.0
2020-08-05 13:10:00,157.52,157.57,157.45,157.55,7731.0,151.4423,151.4904,151.375,151.4711,7731.0
2020-08-05 13:15:00,157.55,157.56,157.39,157.44,9031.0,151.4711,151.4808,151.3173,151.3654,9031.0
2020-08-05 13:20:00,157.45,157.56,157.44,157.51,8745.0,151.375,151.4808,151.3654,151.4327,8745.0
2020-08-05 13:25:00,157.5,157.57,157.46,157.5,3547.0,151.4231,151.4904,151.3846,151.4231,3547.0
2020-08-05 13:30:00,157.5,157.55,157.46,157.53,4050.0,151.4231,151.4711,151.3846,151.4519,4050.0
2020-08-05 13:35:00,157.54,157.56,157.47,157.56,7964.0,151.4615,151.4808,151.3942,151.4808,7964.0
2020-08-05 13:40:00,157.57,157.62,157.49,157.59,8853.0,151.4904,151.5384,151.4135,151.5096,8853.0
2020-08-05 13:45:00,157.61,157.65,157.55,157.56,6241.0,151.5288,151.5673,151.4711,151.4808,6241.0
2020-08-05 13:50:00,157.58,157.6,157.5,157.51,7596.0,151.5,151.5192,151.4231,151.4327,7596.0
2020-08-05 13:55:00,157.52,157.75,157.5,157.68,18152.0,151.4423,151.6634,151.4231,151.5961,18152.0
2020-08-05 14:00:00,157.68,157.79,157.66,157.74,6330.0,151.5961,151.7019,151.5769,151.6538,6330.0
2020-08-05 14:05:00,157.74,157.88,157.72,157.88,6208.0,151.6538,151.7884,151.6346,151.7884,6208.0
2020-08-05 14:10:00,157.89,158.02,157.82,157.87,34288.0,151.798,151.923,151.7307,151.7788,34288.0
2020-08-05 14:15:00,157.89,158.09,157.88,158.04,13211.0,151.798,151.9903,151.7884,151.9422,13211.0
2020-08-05 14:20:00,158.0,158.09,157.97,157.99,6487.0,151.9038,151.9903,151.8749,151.8942,6487.0
2020-08-05 14:25:00,158.0,158.11,157.95,158.06,10255.0,151.9038,152.0095,151.8557,151.9615,10255.0
2020-08-05 14:30:00,158.07,158.17,157.97,158.12,7620.0,151.9711,152.0672,151.8749,152.0192,7620.0
2020-08-05 14:35:00,158.11,158.18,158.1,158.13,4408.0,152.0095,152.0768,151.9999,152.0288,4408.0
2020-08-05 14:40:00,158.1,158.14,157.99,158.0,7154.0,151.9999,152.0384,151.8942,151.9038,7154.0
2020-08-05 14:45:00,158.01,158.06,157.94,158.06,7732.0,151.9134,151.9615,151.8461,151.9615,7732.0
2020-08-05 14:50:00,158.06,158.07,158.01,158.05,11819.0,151.9615,151.9711,151.9134,151.9519,11819.0
2020-08-05 14:55:00,158.05,158.14,158.02,158.11,13214.0,151.9519,152.0384,151.923,152.0095,13214.0
2020-08-05 15:00:00,158.09,158.28,158.07,158.28,30287.0,151.9903,152.173,151.9711,152.173,30287.0
2020-08-05 15:05:00,158.29,158.29,157.96,157.98,12593.0,152.1826,152.1826,151.8653,151.8846,12593.0
2020-08-05 15:10:00,158.0,158.15,157.96,158.12,76539.0,151.9038,152.048,151.8653,152.0192,76539.0
2020-08-05 15:15:00,158.13,158.24,158.12,158.19,17436.0,152.0288,152.1345,152.0192,152.0865,17436.0
2020-08-05 15:20:00,158.2,158.37,158.19,158.27,14110.0,152.0961,152.2595,152.0865,152.1634,14110.0
2020-08-05 15:25:00,158.27,158.27,158.15,158.16,10001.0,152.1634,152.1634,152.048,152.0576,10001.0
2020-08-05 15:30:00,158.16,158.21,158.11,158.17,18800.0,152.0576,152.1057,152.0095,152.0672,18800.0
2020-08-05 15:35:00,158.17,158.26,158.09,158.09,80961.0,152.0672,152.1538,151.9903,151.9903,80961.0
2020-08-05 15:40:00,158.1,158.15,157.61,157.75,24833.0,151.9999,152.048,151.5288,151.6634,24833.0
2020-08-05 15:45:00,157.76,157.98,157.76,157.8,24162.0,151.673,151.8846,151.673,151.7115,24162.0
2020-08-05 15:50:00,157.75,158.11,157.67,158.04,45412.0,151.6634,152.0095,151.5865,151.9422,45412.0
2020-08-05 15:55:00,158.05,158.08,157.73,157.73,60215.0,151.9519,151.9807,151.6442,151.6442,60215.0
2020-08-06 09:30:00,158.46,161.78,157.72,161.09,64976.0,152.346,155.5379,151.6346,154.8746,64976.0
2020-08-06 09:35:00,161.52,162.81,161.45,162.12,39014.0,155.288,156.5282,155.2207,155.8648,39014.0
2020-08-06 09:40:00,162.28,162.46,160.58,161.18,24757.0,156.0186,156.1917,154.3842,154.9611,24757.0
2020-08-06 09:45:00,161.14,163.17,160.9,163.08,78433.0,154.9226,156.8743,154.6919,156.7878,78433.0
2020-08-06 09:50:00,162.82,162.84,161.43,161.83,29099.0,156.5378,156.557,155.2014,155.586,29099.0
2020-08-06 09:55:00,161.83,163.0,161.63,162.71,39812.0,155.586,156.7109,155.3937,156.4321,39812.0
2020-08-06 10:00:00,162.77,163.51,162.51,162.91,24934.0,156.4897,157.2012,156.2398,156.6243,24934.0
2020-08-06 10:05:00,162.76,163.86,162.71,163.41,23608.0,156.4801,157.5377,156.4321,157.105,23608.0
2020-08-06 10:10:00,163.47,163.75,162.95,163.59,25507.0,157.1627,157.4319,156.6628,157.2781,25507.0
2020-08-06 10:15:00,163.63,163.98,162.16,162.16,28617.0,157.3166,157.6531,155.9033,155.9033,28617.0
2020-08-06 10:20:00,162.34,162.7,161.73,161.74,45293.0,156.0763,156.4224,155.4899,155.4995,45293.0
2020-08-06 10:25:00,161.68,161.78,161.16,161.26,12946.0,155.4418,155.5379,154.9419,155.038,12946.0
2020-08-06 10:30:00,161.23,161.23,160.17,160.18,7014.0,155.0092,155.0092,153.9901,153.9997,7014.0
2020-08-06 10:35:00,160.4,160.55,159.77,160.14,56655.0,154.2112,154.3554,153.6055,153.9612,56655.0
2020-08-06 10:40:00,160.14,160.14,158.95,158.95,20432.0,153.9612,153.9612,152.8171,152.8171,20432.0
2020-08-06 10:45:00,158.95,159.55,158.75,159.55,17822.0,152.8171,153.394,152.6248,153.394,17822.0
2020-08-06 10:50:00,159.5,160.84,159.41,160.71,20968.0,153.3459,154.6342,153.2594,154.5092,20968.0
2020-08-06 10:55:00,160.89,161.13,160.83,161.06,9937.0,154.6823,154.913,154.6246,154.8457,9937.0
2020-08-06 11:00:00,160.99,161.1,160.24,160.45,5954.0,154.7784,154.8842,154.0574,154.2593,5954.0
2020-08-06 11:05:00,160.61,161.0,160.6,160.83,18326.0,154.4131,154.788,154.4035,154.6246,18326.0
2020-08-06 11:10:00,160.78,160.83,160.15,160.26,19083.0,154.5765,154.6246,153.9708,154.0766,19083.0
2020-08-06 11:15:00,160.35,160.47,159.65,160.32,16839.0,154.1631,154.2785,153.4901,154.1343,16839.0
2020-08-06 11:20:00,160.33,160.48,160.11,160.4,7292.0,154.1439,154.2881,153.9324,154.2112,7292.0
2020-08-06 11:25:00,160.32,160.73,160.16,160.53,6306.0,154.1343,154.5284,153.9804,154.3362,6306.0
2020-08-06 11:30:00,160.53,161.0,160.4,160.91,8088.0,154.3362,154.788,154.2112,154.7015,8088.0
2020-08-06 11:35:00,160.78,160.86,160.63,160.67,4498.0,154.5765,154.6534,154.4323,154.4708,4498.0
2020-08-06 11:40:00,160.7,160.7,160.39,160.41,7285.0,154.4996,154.4996,154.2016,154.2208,7285.0
2020-08-06 11:45:00,160.44,160.65,160.14,160.32,15764.0,154.2496,154.4515,153.9612,154.1343,15764.0
2020-08-06 11:50:00,160.17,160.17,159.91,160.05,3950.0,153.9901,153.9901,153.7401,153.8747,3950.0
2020-08-06 11:55:00,160.02,160.11,159.87,159.96,6954.0,153.8458,153.9324,153.7016,153.7882,6954.0
2020-08-06 12:00:00,159.92,160.48,159.87,160.48,7498.0,153.7497,154.2881,153.7016,154.2881,7498.0
2020-08-06 12:05:00,160.46,160.57,160.32,160.42,13856.0,154.2689,154.3746,154.1343,154.2304,13856.0
2020-08-06 12:10:00,160.34,160.41,160.23,160.36,10480.0,154.1535,154.2208,154.0477,154.1727,10480.0
2020-08-06 12:15:00,160.31,160.35,160.07,160.26,10755.0,154.1247,154.1631,153.8939,154.0766,10755.0
2020-08-06 12:20:00,160.19,160.37,160.14,160.29,9564.0,154.0093,154.1823,153.9612,154.1054,9564.0
2020-08-06 12:25:00,160.28,160.3,159.94,159.97,22025.0,154.0958,154.115,153.7689,153.7978,22025.0
2020-08-06 12:30:00,159.97,159.97,159.72,159.86,9642.0,153.7978,153.7978,153.5574,153.692,9642.0
2020-08-06 12:35:00,159.88,159.92,159.59,159.59,12125.0,153.7112,153.7497,153.4324,153.4324,12125.0
2020-08-06 12:40:00,159.59,159.92,159.5,159.91,12871.0,153.4324,153.7497,153.3459,153.7401,12871.0
2020-08-06 12:45:00,159.87,159.99,159.8,159.9,8210.0,153.7016,153.817,153.6343,153.7305,8210.0
2020-08-06 12:50:00,159.9,160.15,159.85,160.03,8250.0,153.7305,153.9708,153.6824,153.8555,8250.0
2020-08-06 12:55:00,160.09,160.21,159.97,160.13,7553.0,153.9131,154.0285,153.7978,153.9516,7553.0
2020-08-06 13:00:00,160.09,160.09,159.69,159.74,8428.0,153.9131,153.9131,153.5286,153.5766,8428.0
2020-08-06 13:05:00,159.78,159.79,159.49,159.72,7249.0,153.6151,153.6247,153.3363,153.5574,7249.0
2020-08-06 13:10:00,159.71,159.75,159.4,159.43,6364.0,153.5478,153.5863,153.2498,153.2786,6364.0
2020-08-06 13:15:00,159.47,159.5,159.19,159.22,5254.0,153.3171,153.3459,153.0479,153.0767,5254.0
2020-08-06 13:20:00,159.25,159.4,159.21,159.31,6336.0,153.1056,153.2498,153.0671,153.1632,6336.0
2020-08-06 13:25:00,159.28,159.35,159.16,159.34,5804.0,153.1344,153.2017,153.019,153.1921,5804.0
2020-08-06 13:30:00,159.29,159.3,159.16,159.27,4625.0,153.144,153.1536,153.019,153.1248,4625.0
2020-08-06 13:35:00,159.3,159.53,159.26,159.53,4906.0,153.1536,153.3747,153.1152,153.3747,4906.0
2020-08-06 13:40:00,159.54,159.54,159.23,159.4,5723.0,153.3844,153.3844,153.0863,153.2498,5723.0
2020-08-06 13:45:00,159.4,159.7,159.33,159.69,8359.0,153.2498,153.5382,153.1825,153.5286,8359.0
2020-08-06 13:50:00,159.67,159.86,159.66,159.86,5388.0,153.5093,153.692,153.4997,153.692,5388.0
2020-08-06 13:55:00,159.86,159.86,159.68,159.7,4615.0,153.692,153.692,153.519,153.5382,4615.0
2020-08-06 14:00:00,159.67,159.91,159.66,159.71,9808.0,153.5093,153.7401,153.4997,153.5478,9808.0
2020-08-06 14:05:00,159.7,159.96,159.64,159.84,11880.0,153.5382,153.7882,153.4805,153.6728,11880.0
2020-08-06 14:10:00,159.8,160.02,159.79,159.92,6142.0,153.6343,153.8458,153.6247,153.7497,6142.0
2020-08-06 14:15:00,159.88,159.89,159.67,159.76,9761.0,153.7112,153.7209,153.5093,153.5959,9761.0
2020-08-06 14:20:00,159.75,159.89,159.6,159.6,6864.0,153.5863,153.7209,153.442,153.442,6864.0
2020-08-06 14:25:00,159.52,159.78,159.45,159.61,7495.0,153.3651,153.6151,153.2978,153.4517,7495.0
2020-08-06 14:30:00,159.6,159.68,159.43,159.53,9837.0,153.442,153.519,153.2786,153.3747,9837.0
2020-08-06 14:35:00,159.51,159.51,159.19,159.34,10492.0,153.3555,153.3555,153.0479,153.1921,10492.0
2020-08-06 14:40:00,159.29,159.42,159.18,159.19,11182.0,153.144,153.269,153.0383,153.0479,11182.0
2020-08-06 14:45:00,159.2,159.49,159.17,159.44,10011.0,153.0575,153.3363,153.0286,153.2882,10011.0
2020-08-06 14:50:00,159.44,159.6,159.44,159.57,9112.0,153.2882,153.442,153.2882,153.4132,9112.0
2020-08-06 14:55:00,159.54,159.58,159.45,159.45,8831.0,153.3844,153.4228,153.2978,153.2978,8831.0
2020-08-06 15:00:00,159.49,160.25,159.49,160.08,70451.0,153.3363,154.067,153.3363,153.9035,70451.0
2020-08-06 15:05:00,160.1,160.16,159.83,160.04,25275.0,153.9228,153.9804,153.6632,153.8651,25275.0
2020-08-06 15:10:00,160.05,160.25,159.96,160.12,33167.0,153.8747,154.067,153.7882,153.942,33167.0
2020-08-06 15:15:00,160.11,160.85,160.08,160.85,43071.0,153.9324,154.6438,153.9035,154.6438,43071.0
2020-08-06 15:20:00,160.86,160.88,160.52,160.63,32959.0,154.6534,154.6727,154.3266,154.4323,32959.0
2020-08-06 15:25:00,160.64,160.93,160.51,160.93,20288.0,154.4419,154.7207,154.3169,154.7207,20288.0
2020-08-06 15:30:00,160.93,161.27,160.93,160.96,32298.0,154.7207,155.0476,154.7207,154.7496,32298.0
2020-08-06 15:35:00,160.94,161.37,160.78,161.36,26748.0,154.7303,155.1438,154.5765,155.1341,26748.0
2020-08-06 15:40:00,161.36,161.55,160.76,160.95,34142.0,155.1341,155.3168,154.5573,154.74,34142.0
2020-08-06 15:45:00,160.92,161.23,160.92,161.04,29509.0,154.7111,155.0092,154.7111,154.8265,29509.0
2020-08-06 15:50:00,161.02,161.24,160.93,161.22,36298.0,154.8073,155.0188,154.7207,154.9995,36298.0
2020-08-06 15:55:00,161.19,161.47,161.05,161.45,78347.0,154.9707,155.2399,154.8361,155.2207,78347.0
2020-08-07 09:30:00,161.88,162.0,160.51,161.13,49712.0,155.6341,155.7494,154.3169,154.913,49712.0
2020-08-07 09:35:00,161.13,161.68,161.13,161.15,20467.0,154.913,155.4418,154.913,154.9322,20467.0
2020-08-07 09:40:00,161.09,161.13,160.53,160.53,6012.0,154.8746,154.913,154.3362,154.3362,6012.0
2020-08-07 09:45:00,160.5,160.59,160.2,160.51,18905.0,154.3073,154.3939,154.0189,154.3169,18905.0
2020-08-07 09:50:00,160.5,160.5,160.31,160.37,2800.0,154.3073,154.3073,154.1247,154.1823,2800.0
2020-08-07 09:55:00,160.31,160.39,160.09,160.38,11388.0,154.1247,154.2016,153.9131,154.192,11388.0
2020-08-07 10:00:00,160.31,160.44,160.04,160.09,7659.0,154.1247,154.2496,153.8651,153.9131,7659.0
2020-08-07 10:05:00,160.05,160.21,160.05,160.15,7294.0,153.8747,154.0285,153.8747,153.9708,7294.0
2020-08-07 10:10:00,160.15,160.15,159.71,159.81,14308.0,153.9708,153.9708,153.5478,153.6439,14308.0
2020-08-07 10:15:00,159.84,159.95,159.63,159.64,10291.0,153.6728,153.7785,153.4709,153.4805,10291.0
2020-08-07 10:20:00,159.56,159.58,158.95,159.05,23724.0,153.4036,153.4228,152.8171,152.9133,23724.0
2020-08-07 10:25:00,159.05,159.14,158.84,158.98,12727.0,152.9133,152.9998,152.7114,152.846,12727.0
2020-08-07 10:30:00,158.93,159.52,158.92,159.22,16931.0,152.7979,153.3651,152.7883,153.0767,16931.0
2020-08-07 10:35:00,159.23,159.23,159.01,159.21,7223.0,153.0863,153.0863,152.8748,153.0671,7223.0
2020-08-07 10:40:00,159.21,159.25,159.13,159.16,5492.0,153.0671,153.1056,152.9902,153.019,5492.0
2020-08-07 10:45:00,159.17,159.31,159.12,159.23,9305.0,153.0286,153.1632,152.9806,153.0863,9305.0
2020-08-07 10:50:00,159.23,159.34,159.15,159.25,12194.0,153.0863,153.1921,153.0094,153.1056,12194.0
2020-08-07 10:55:00,159.28,159.61,159.26,159.47,10461.0,153.1344,153.4517,153.1152,153.3171,10461.0
2020-08-07 11:00:00,159.49,159.56,159.47,159.53,9320.0,153.3363,153.4036,153.3171,153.3747,9320.0
2020-08-07 11:05:00,159.51,159.82,159.51,159.82,4622.0,153.3555,153.6536,153.3555,153.6536,4622.0
2020-08-07 11:10:00,159.78,159.99,159.67,159.73,4483.0,153.6151,153.817,153.5093,153.567,4483.0
2020-08-07 11:15:00,159.63,159.67,159.54,159.59,19902.0,153.4709,153.5093,153.3844,153.4324,19902.0
2020-08-07 11:20:00,159.61,159.79,159.59,159.74,6510.0,153.4517,153.6247,153.4324,153.5766,6510.0
2020-08-07 11:25:00,159.78,159.79,159.45,159.52,7442.0,153.6151,153.6247,153.2978,153.3651,7442.0
2020-08-07 11:30:00,159.52,159.7,159.5,159.64,7885.0,153.3651,153.5382,153.3459,153.4805,7885.0
2020-08-07 11:35:00,159.57,159.85,159.49,159.84,7292.0,153.4132,153.6824,153.3363,153.6728,7292.0
2020-08-07 11:40:00,159.84,160.07,159.53,159.53,13484.0,153.6728,153.8939,153.3747,153.3747,13484.0
2020-08-07 11:45:00,159.57,159.76,159.37,159.53,10967.0,153.4132,153.5959,153.2209,153.3747,10967.0
2020-08-07 11:50:00,159.56,159.57,159.35,159.42,6893.0,153.4036,153.4132,153.2017,153.269,6893.0
2020-08-07 11:55:00,159.44,159.44,159.2,159.22,9196.0,153.2882,153.2882,153.0575,153.0767,9196.0
2020-08-07 12:00:00,159.21,159.38,159.08,159.11,7255.0,153.0671,153.2305,152.9421,152.971,7255.0
2020-08-07 12:05:00,159.11,159.3,159.03,159.07,9151.0,152.971,153.1536,152.894,152.9325,9151.0
2020-08-07 12:10:00,159.12,159.2,159.06,159.2,7580.0,152.9806,153.0575,152.9229,153.0575,7580.0
2020-08-07 12:15:00,159.24,159.24,159.05,159.09,6763.0,153.0959,153.0959,152.9133,152.9517,6763.0
2020-08-07 12:20:00,159.06,159.24,158.96,159.16,14228.0,152.9229,153.0959,152.8267,153.019,14228.0
2020-08-07 12:25:00,159.16,159.37,159.16,159.29,6024.0,153.019,153.2209,153.019,153.144,6024.0
2020-08-07 12:30:00,159.32,159.4,159.3,159.31,4633.0,153.1729,153.2498,153.1536,153.1632,4633.0
2020-08-07 12:35:00,159.34,159.4,159.32,159.34,5138.0,153.1921,153.2498,153.1729,153.1921,5138.0
2020-08-07 12:40:00,159.36,159.51,159.31,159.31,8164.0,153.2113,153.3555,153.1632,153.1632,8164.0
2020-08-07 12:45:00,159.31,159.46,159.11,159.13,5676.0,153.1632,153.3075,152.971,152.9902,5676.0
2020-08-07 12:50:00,159.1,159.13,158.99,159.02,6622.0,152.9613,152.9902,152.8556,152.8844,6622.0
2020-08-07 12:55:00,159.02,159.06,158.91,158.94,4822.0,152.8844,152.9229,152.7787,152.8075,4822.0
2020-08-07 13:00:00,158.91,158.91,158.59,158.68,9529.0,152.7787,152.7787,152.471,152.5575,9529.0
2020-08-07 13:05:00,158.65,158.77,158.3,158.36,7250.0,152.5287,152.6441,152.1922,152.2499,7250.0
2020-08-07 13:10:00,158.32,158.32,158.07,158.14,6490.0,152.2114,152.2114,151.9711,152.0384,6490.0
2020-08-07 13:15:00,158.09,158.09,157.95,158.0,11553.0,151.9903,151.9903,151.8557,151.9038,11553.0
2020-08-07 13:20:00,158.03,158.09,157.76,157.83,6384.0,151.9326,151.9903,151.673,151.7403,6384.0
2020-08-07 13:25:00,157.8,157.87,157.71,157.83,11342.0,151.7115,151.7788,151.625,151.7403,11342.0
2020-08-07 13:30:00,157.91,158.1,157.91,158.04,6279.0,151.8173,151.9999,151.8173,151.9422,6279.0
2020-08-07 13:35:00,158.1,158.13,157.97,158.1,9533.0,151.9999,152.0288,151.8749,151.9999,9533.0
2020-08-07 13:40:00,158.09,158.11,157.94,157.94,8179.0,151.9903,152.0095,151.8461,151.8461,8179.0
2020-08-07 13:45:00,157.97,158.02,157.8,157.8,7700.0,151.8749,151.923,151.7115,151.7115,7700.0
2020-08-07 13:50:00,157.76,157.78,157.51,157.72,12815.0,151.673,151.6923,151.4327,151.6346,12815.0
2020-08-07 13:55:00,157.72,157.8,157.58,157.69,8262.0,151.6346,151.7115,151.5,151.6057,8262.0
2020-08-07 14:00:00,157.66,158.18,157.66,158.16,10647.0,151.5769,152.0768,151.5769,152.0576,10647.0
2020-08-07 14:05:00,158.17,158.21,157.94,158.0,10723.0,152.0672,152.1057,151.8461,151.9038,10723.0
2020-08-07 14:10:00,158.01,158.28,158.01,158.22,9463.0,151.9134,152.173,151.9134,152.1153,9463.0
2020-08-07 14:15:00,158.21,158.25,157.76,157.77,17259.0,152.1057,152.1441,151.673,151.6827,17259.0
2020-08-07 14:20:00,157.8,157.94,157.59,157.7,13134.0,151.7115,151.8461,151.5096,151.6154,13134.0
2020-08-07 14:25:00,157.7,157.75,157.53,157.71,10444.0,151.6154,151.6634,151.4519,151.625,10444.0
2020-08-07 14:30:00,157.71,158.03,157.61,158.0,10666.0,151.625,151.9326,151.5288,151.9038,10666.0
2020-08-07 14:35:00,157.91,158.03,157.73,157.76,6391.0,151.8173,151.9326,151.6442,151.673,6391.0
2020-08-07 14:40:00,157.73,158.0,157.71,157.98,9053.0,151.6442,151.9038,151.625,151.8846,9053.0
2020-08-07 14:45:00,157.97,158.09,157.88,158.04,6632.0,151.8749,151.9903,151.7884,151.9422,6632.0
2020-08-07 14:50:00,157.98,158.02,157.89,157.97,6238.0,151.8846,151.923,151.798,151.8749,6238.0
2020-08-07 14:55:00,157.94,158.1,157.93,158.05,8332.0,151.8461,151.9999,151.8365,151.9519,8332.0
2020-08-07 15:00:00,158.01,158.24,158.0,158.22,6417.0,151.9134,152.1345,151.9038,152.1153,6417.0
2020-08-07 15:05:00,158.19,158.19,157.8,157.85,9261.0,152.0865,152.0865,151.7115,151.7596,9261.0
2020-08-07 15:10:00,157.85,157.9,157.41,157.53,13495.0,151.7596,151.8076,151.3365,151.4519,13495.0
2020-08-07 15:15:00,157.56,157.88,157.56,157.75,9268.0,151.4808,151.7884,151.4808,151.6634,9268.0
2020-08-07 15:20:00,157.77,158.02,157.71,157.85,11119.0,151.6827,151.923,151.625,151.7596,11119.0
2020-08-07 15:25:00,157.85,158.03,157.65,157.72,12910.0,151.7596,151.9326,151.5673,151.6346,12910.0
2020-08-07 15:30:00,157.75,158.16,157.75,158.13,14463.0,151.6634,152.0576,151.6634,152.0288,14463.0
2020-08-07 15:35:00,158.12,158.28,158.05,158.16,21863.0,152.0192,152.173,151.9519,152.0576,21863.0
2020-08-07 15:40:00,158.17,158.47,158.04,158.45,20381.0,152.0672,152.3556,151.9422,152.3364,20381.0
2020-08-07 15:45:00,158.56,159.14,158.54,159.06,28113.0,152.4422,152.9998,152.4229,152.9229,28113.0
2020-08-07 15:50:00,159.07,159.1,158.36,158.73,40194.0,152.9325,152.9613,152.2499,152.6056,40194.0
2020-08-07 15:55:00,158.72,158.95,158.64,158.8,90134.0,152.596,152.8171,152.5191,152.6729,90134.0
2020-08-10 09:30:00,159.33,159.93,157.83,157.87,44710.0,153.1825,153.7593,151.7403,151.7788,44710.0
2020-08-10 09:35:00,157.81,158.36,157.8,158.22,10230.0,151.7211,152.2499,151.7115,152.1153,10230.0
2020-08-10 09:40:00,158.35,158.56,158.08,158.31,5455.0,152.2403,152.4422,151.9807,152.2018,5455.0
2020-08-10 09:45:00,158.39,158.39,157.51,157.98,14216.0,152.2787,152.2787,151.4327,151.8846,14216.0
2020-08-10 09:50:00,157.92,159.03,157.92,159.03,13917.0,151.8269,152.894,151.8269,152.894,13917.0
2020-08-10 09:55:00,159.04,159.14,158.71,158.93,6748.0,152.9037,152.9998,152.5864,152.7979,6748.0
2020-08-10 10:00:00,158.8,158.87,158.66,158.75,8225.0,152.6729,152.7402,152.5383,152.6248,8225.0
2020-08-10 10:05:00,158.72,158.74,158.35,158.42,7675.0,152.596,152.6152,152.2403,152.3076,7675.0
2020-08-10 10:10:00,158.4,158.79,158.34,158.79,2721.0,152.2883,152.6633,152.2307,152.6633,2721.0
2020-08-10 10:15:00,158.81,158.82,158.62,158.65,2420.0,152.6825,152.6921,152.4999,152.5287,2420.0
2020-08-10 10:20:00,158.68,158.68,158.43,158.53,8610.0,152.5575,152.5575,152.3172,152.4133,8610.0
2020-08-10 10:25:00,158.55,158.55,158.39,158.52,2125.0,152.4326,152.4326,152.2787,152.4037,2125.0
2020-08-10 10:30:00,158.6,158.77,158.31,158.7,8050.0,152.4806,152.6441,152.2018,152.5768,8050.0
2020-08-10 10:35:00,158.63,158.66,158.35,158.38,5889.0,152.5095,152.5383,152.2403,152.2691,5889.0
2020-08-10 10:40:00,158.4,158.41,158.27,158.29,4750.0,152.2883,152.298,152.1634,152.1826,4750.0
2020-08-10 10:45:00,158.33,158.34,158.15,158.21,5105.0,152.221,152.2307,152.048,152.1057,5105.0
2020-08-10 10:50:00,158.15,158.15,157.85,157.99,5806.0,152.048,152.048,151.7596,151.8942,5806.0
2020-08-10 10:55:00,157.99,158.13,157.82,157.86,6800.0,151.8942,152.0288,151.7307,151.7692,6800.0
2020-08-10 11:00:00,157.9,158.04,157.72,157.9,9712.0,151.8076,151.9422,151.6346,151.8076,9712.0
2020-08-10 11:05:00,157.91,158.17,157.86,158.01,9317.0,151.8173,152.0672,151.7692,151.9134,9317.0
2020-08-10 11:10:00,158.04,158.17,158.01,158.14,8683.0,151.9422,152.0672,151.9134,152.0384,8683.0
2020-08-10 11:15:00,158.16,158.42,158.14,158.38,8362.0,152.0576,152.3076,152.0384,152.2691,8362.0
2020-08-10 11:20:00,158.37,158.42,158.19,158.22,9657.0,152.2595,152.3076,152.0865,152.1153,9657.0
2020-08-10 11:25:00,158.23,158.33,158.23,158.31,2103.0,152.1249,152.221,152.1249,152.2018,2103.0
2020-08-10 11:30:00,158.28,158.43,158.28,158.43,5242.0,152.173,152.3172,152.173,152.3172,5242.0
2020-08-10 11:35:00,158.43,158.53,158.25,158.27,8345.0,152.3172,152.4133,152.1441,152.1634,8345.0
2020-08-10 11:40:00,158.24,158.24,157.96,158.06,4686.0,152.1345,152.1345,151.8653,151.9615,4686.0
2020-08-10 11:45:00,157.98,158.08,157.93,157.94,4311.0,151.8846,151.9807,151.8365,151.8461,4311.0
2020-08-10 11:50:00,157.93,158.02,157.86,158.0,6736.0,151.8365,151.923,151.7692,151.9038,6736.0
2020-08-10 11:55:00,158.0,158.0,157.88,157.93,4150.0,151.9038,151.9038,151.7884,151.8365,4150.0
2020-08-10 12:00:00,157.92,157.98,157.86,157.9,5531.0,151.8269,151.8846,151.7692,151.8076,5531.0
2020-08-10 12:05:00,157.87,157.87,157.7,157.78,5075.0,151.7788,151.7788,151.6154,151.6923,5075.0
2020-08-10 12:10:00,157.77,157.89,157.72,157.8,6586.0,151.6827,151.798,151.6346,151.7115,6586.0
2020-08-10 12:15:00,157.78,157.87,157.78,157.81,4385.0,151.6923,151.7788,151.6923,151.7211,4385.0
2020-08-10 12:20:00,157.8,157.8,157.68,157.8,4768.0,151.7115,151.7115,151.5961,151.7115,4768.0
2020-08-10 12:25:00,157.85,157.97,157.66,157.68,10881.0,151.7596,151.8749,151.5769,151.5961,10881.0
2020-08-10 12:30:00,157.69,157.75,157.6,157.72,5828.0,151.6057,151.6634,151.5192,151.6346,5828.0
2020-08-10 12:35:00,157.75,157.88,157.69,157.77,3309.0,151.6634,151.7884,151.6057,151.6827,3309.0
2020-08-10 12:40:00,157.79,157.85,157.71,157.81,5557.0,151.7019,151.7596,151.625,151.7211,5557.0
2020-08-10 12:45:00,157.81,157.83,157.73,157.8,3622.0,151.7211,151.7403,151.6442,151.7115,3622.0
2020-08-10 12:50:00,157.84,157.86,157.76,157.86,3825.0,151.75,151.7692,151.673,151.7692,3825.0
2020-08-10 12:55:00,157.89,157.98,157.82,157.93,5547.0,151.798,151.8846,151.7307,151.8365,5547.0
2020-08-10 13:00:00,157.88,157.93,157.75,157.78,3297.0,151.7884,151.8365,151.6634,151.6923,3297.0
2020-08-10 13:05:00,157.76,157.78,157.66,157.72,6347.0,151.673,151.6923,151.5769,151.6346,6347.0
2020-08-10 13:10:00,157.7,157.73,157.57,157.6,4192.0,151.6154,151.6442,151.4904,151.5192,4192.0
2020-08-10 13:15:00,157.63,157.88,157.59,157.83,7781.0,151.5481,151.7884,151.5096,151.7403,7781.0
2020-08-10 13:20:00,157.84,157.88,157.72,157.73,6987.0,151.75,151.7884,151.6346,151.6442,6987.0
2020-08-10 13:25:00,157.73,157.88,157.66,157.81,7732.0,151.6442,151.7884,151.5769,151.7211,7732.0
2020-08-10 13:30:00,157.83,157.89,157.72,157.78,6961.0,151.7403,151.798,151.6346,151.6923,6961.0
2020-08-10 13:35:00,157.77,157.8,157.63,157.71,8672.0,151.6827,151.7115,151.5481,151.625,8672.0
2020-08-10 13:40:00,157.68,157.69,157.35,157.35,5705.0,151.5961,151.6057,151.2789,151.2789,5705.0
2020-08-10 13:45:00,157.38,157.41,157.19,157.29,36680.0,151.3077,151.3365,151.125,151.2212,36680.0
2020-08-10 13:50:00,157.3,157.58,157.26,157.46,6509.0,151.2308,151.5,151.1923,151.3846,6509.0
2020-08-10 13:55:00,157.41,157.63,157.41,157.6,9124.0,151.3365,151.5481,151.3365,151.5192,9124.0
2020-08-10 14:00:00,157.59,157.94,157.57,157.86,8766.0,151.5096,151.8461,151.4904,151.7692,8766.0
2020-08-10 14:05:00,157.86,157.86,157.58,157.62,3108.0,151.7692,151.7692,151.5,151.5384,3108.0
2020-08-10 14:10:00,157.61,157.62,157.42,157.59,6595.0,151.5288,151.5384,151.3462,151.5096,6595.0
2020-08-10 14:15:00,157.61,157.61,157.47,157.51,5544.0,151.5288,151.5288,151.3942,151.4327,5544.0
2020-08-10 14:20:00,157.46,157.61,157.34,157.61,5903.0,151.3846,151.5288,151.2692,151.5288,5903.0
2020-08-10 14:25:00,157.62,157.68,157.54,157.58,4597.0,151.5384,151.5961,151.4615,151.5,4597.0
2020-08-10 14:30:00,157.59,157.75,157.53,157.73,4780.0,151.5096,151.6634,151.4519,151.6442,4780.0
2020-08-10 14:35:00,157.77,157.88,157.72,157.84,7299.0,151.6827,151.7884,151.6346,151.75,7299.0
2020-08-10 14:40:00,157.88,157.95,157.81,157.92,6354.0,151.7884,151.8557,151.7211,151.8269,6354.0
2020-08-10 14:45:00,157.92,158.02,157.85,157.95,9088.0,151.8269,151.923,151.7596,151.8557,9088.0
2020-08-10 14:50:00,157.96,158.36,157.96,158.35,8959.0,151.8653,152.2499,151.8653,152.2403,8959.0
2020-08-10 14:55:00,158.34,158.4,158.27,158.35,7849.0,152.2307,152.2883,152.1634,152.2403,7849.0
2020-08-10 15:00:00,158.36,158.4,158.21,158.37,6459.0,152.2499,152.2883,152.1057,152.2595,6459.0
2020-08-10 15:05:00,158.37,158.39,158.31,158.35,5655.0,152.2595,152.2787,152.2018,152.2403,5655.0
2020-08-10 15:10:00,158.37,158.4,158.15,158.15,4003.0,152.2595,152.2883,152.048,152.048,4003.0
2020-08-10 15:15:00,158.19,158.28,158.14,158.28,7455.0,152.0865,152.173,152.0384,152.173,7455.0
2020-08-10 15:20:00,158.3,158.37,158.15,158.22,6139.0,152.1922,152.2595,152.048,152.1153,6139.0
2020-08-10 15:25:00,158.16,158.23,158.0,158.02,8461.0,152.0576,152.1249,151.9038,151.923,8461.0
2020-08-10 15:30:00,158.02,158.1,157.88,158.08,10220.0,151.923,151.9999,151.7884,151.9807,10220.0
2020-08-10 15:35:00,158.09,158.28,157.98,158.0,13912.0,151.9903,152.173,151.8846,151.9038,13912.0
2020-08-10 15:40:00,158.0,158.13,157.99,157.99,15398.0,151.9038,152.0288,151.8942,151.8942,15398.0
2020-08-10 15:45:00,157.95,158.1,157.91,158.02,26371.0,151.8557,151.9999,151.8173,151.923,26371.0
2020-08-10 15:50:00,158.09,158.32,158.06,158.28,29223.0,151.9903,152.2114,151.9615,152.173,29223.0
2020-08-10 15:55:00,158.26,158.45,157.95,158.09,80952.0,152.1538,152.3364,151.8557,151.9903,80952.0
2020-08-11 09:30:00,158.87,159.48,158.07,158.07,25282.0,152.7402,153.3267,151.9711,151.9711,25282.0
2020-08-11 09:35:00,158.03,158.15,157.62,158.08,10739.0,151.9326,152.048,151.5384,151.9807,10739.0
2020-08-11 09:40:00,158.1,158.16,157.75,157.75,7789.0,151.9999,152.0576,151.6634,151.6634,7789.0
2020-08-11 09:45:00,157.77,157.89,157.29,157.48,18905.0,151.6827,151.798,151.2212,151.4038,18905.0
2020-08-11 09:50:00,157.52,157.54,157.25,157.44,6762.0,151.4423,151.4615,151.1827,151.3654,6762.0
2020-08-11 09:55:00,157.41,157.49,157.07,157.12,7878.0,151.3365,151.4135,151.0097,151.0577,7878.0
2020-08-11 10:00:00,157.1,157.6,157.07,157.38,11284.0,151.0385,151.5192,151.0097,151.3077,11284.0
2020-08-11 10:05:00,157.28,157.45,157.17,157.17,4506.0,151.2116,151.375,151.1058,151.1058,4506.0
2020-08-11 10:10:00,157.24,157.54,157.2,157.5,7387.0,151.1731,151.4615,151.1346,151.4231,7387.0
2020-08-11 10:15:00,157.46,157.8,157.45,157.76,9200.0,151.3846,151.7115,151.375,151.673,9200.0
2020-08-11 10:20:00,157.77,157.98,157.77,157.98,6511.0,151.6827,151.8846,151.6827,151.8846,6511.0
2020-08-11 10:25:00,158.03,158.34,158.02,158.19,10082.0,151.9326,152.2307,151.923,152.0865,10082.0
2020-08-11 10:30:00,158.17,158.21,157.92,158.02,5198.0,152.0672,152.1057,151.8269,151.923,5198.0
2020-08-11 10:35:00,157.86,158.1,157.86,157.99,5900.0,151.7692,151.9999,151.7692,151.8942,5900.0
2020-08-11 10:40:00,158.0,158.01,157.69,157.9,4063.0,151.9038,151.9134,151.6057,151.8076,4063.0
2020-08-11 10:45:00,157.91,158.04,157.79,157.81,8365.0,151.8173,151.9422,151.7019,151.7211,8365.0
2020-08-11 10:50:00,157.85,157.91,157.71,157.85,3889.0,151.7596,151.8173,151.625,151.7596,3889.0
2020-08-11 10:55:00,157.86,158.06,157.85,157.98,2372.0,151.7692,151.9615,151.7596,151.8846,2372.0
2020-08-11 11:00:00,157.98,158.59,157.98,158.3,20770.0,151.8846,152.471,151.8846,152.1922,20770.0
2020-08-11 11:05:00,158.4,158.4,158.08,158.17,4389.0,152.2883,152.2883,151.9807,152.0672,4389.0
2020-08-11 11:10:00,158.2,158.24,158.14,158.2,8951.0,152.0961,152.1345,152.0384,152.0961,8951.0
2020-08-11 11:15:00,158.17,158.23,157.98,158.04,5104.0,152.0672,152.1249,151.8846,151.9422,5104.0
2020-08-11 11:20:00,158.05,158.16,158.0,158.04,8401.0,151.9519,152.0576,151.9038,151.9422,8401.0
2020-08-11 11:25:00,158.0,158.27,158.0,158.27,3400.0,151.9038,152.1634,151.9038,152.1634,3400.0
2020-08-11 11:30:00,158.31,158.33,158.15,158.24,6280.0,152.2018,152.221,152.048,152.1345,6280.0
2020-08-11 11:35:00,158.27,158.44,157.99,158.05,6139.0,152.1634,152.3268,151.8942,151.9519,6139.0
2020-08-11 11:40:00,158.08,158.12,157.97,158.0,5478.0,151.9807,152.0192,151.8749,151.9038,5478.0
2020-08-11 11:45:00,157.98,158.13,157.98,158.09,3410.0,151.8846,152.0288,151.8846,151.9903,3410.0
2020-08-11 11:50:00,158.1,158.13,157.98,158.02,3425.0,151.9999,152.0288,151.8846,151.923,3425.0
2020-08-11 11:55:00,158.02,158.13,157.97,158.11,2862.0,151.923,152.0288,151.8749,152.0095,2862.0
2020-08-11 12:00:00,158.11,158.29,158.07,158.12,7047.0,152.0095,152.1826,151.9711,152.0192,7047.0
2020-08-11 12:05:00,158.11,158.21,158.1,158.11,1465.0,152.0095,152.1057,151.9999,152.0095,1465.0
2020-08-11 12:10:00,158.15,158.23,158.15,158.21,3206.0,152.048,152.1249,152.048,152.1057,3206.0
2020-08-11 12:15:00,158.23,158.25,158.01,158.05,3843.0,152.1249,152.1441,151.9134,151.9519,3843.0
2020-08-11 12:20:00,158.05,158.29,157.97,158.29,9162.0,151.9519,152.1826,151.8749,152.1826,9162.0
2020-08-11 12:25:00,158.26,158.4,158.19,158.19,6167.0,152.1538,152.2883,152.0865,152.0865,6167.0
2020-08-11 12:30:00,158.16,158.16,157.99,158.02,6107.0,152.0576,152.0576,151.8942,151.923,6107.0
2020-08-11 12:35:00,158.06,158.16,157.97,158.14,3230.0,151.9615,152.0576,151.8749,152.0384,3230.0
2020-08-11 12:40:00,158.17,158.31,158.13,158.25,5644.0,152.0672,152.2018,152.0288,152.1441,5644.0
2020-08-11 12:45:00,158.28,158.57,158.18,158.56,5860.0,152.173,152.4518,152.0768,152.4422,5860.0
2020-08-11 12:50:00,158.53,158.69,158.5,158.5,11437.0,152.4133,152.5672,152.3845,152.3845,11437.0
2020-08-11 12:55:00,158.49,158.64,158.41,158.54,7789.0,152.3749,152.5191,152.298,152.4229,7789.0
2020-08-11 13:00:00,158.58,158.61,158.46,158.5,2911.0,152.4614,152.4902,152.346,152.3845,2911.0
2020-08-11 13:05:00,158.49,158.71,158.49,158.67,3100.0,152.3749,152.5864,152.3749,152.5479,3100.0
2020-08-11 13:10:00,158.66,158.81,158.42,158.77,12500.0,152.5383,152.6825,152.3076,152.6441,12500.0
2020-08-11 13:15:00,158.78,158.81,158.72,158.75,7983.0,152.6537,152.6825,152.596,152.6248,7983.0
2020-08-11 13:20:00,158.76,159.06,158.75,159.06,5550.0,152.6345,152.9229,152.6248,152.9229,5550.0
2020-08-11 13:25:00,159.11,159.14,158.92,158.99,4529.0,152.971,152.9998,152.7883,152.8556,4529.0
2020-08-11 13:30:00,159.0,159.03,158.76,158.79,5247.0,152.8652,152.894,152.6345,152.6633,5247.0
2020-08-11 13:35:00,158.79,158.93,158.75,158.87,10852.0,152.6633,152.7979,152.6248,152.7402,10852.0
2020-08-11 13:40:00,158.81,158.86,158.75,158.81,6421.0,152.6825,152.7306,152.6248,152.6825,6421.0
2020-08-11 13:45:00,158.85,158.88,158.75,158.81,5992.0,152.721,152.7498,152.6248,152.6825,5992.0
2020-08-11 13:50:00,158.83,158.86,158.76,158.84,2780.0,152.7018,152.7306,152.6345,152.7114,2780.0
2020-08-11 13:55:00,158.85,158.97,158.75,158.81,32563.0,152.721,152.8364,152.6248,152.6825,32563.0
2020-08-11 14:00:00,158.83,158.92,158.82,158.92,2521.0,152.7018,152.7883,152.6921,152.7883,2521.0
2020-08-11 14:05:00,158.84,158.85,158.75,158.77,3650.0,152.7114,152.721,152.6248,152.6441,3650.0
2020-08-11 14:10:00,158.76,158.81,158.67,158.7,7127.0,152.6345,152.6825,152.5479,152.5768,7127.0
2020-08-11 14:15:00,158.67,158.73,158.55,158.71,4509.0,152.5479,152.6056,152.4326,152.5864,4509.0
2020-08-11 14:20:00,158.68,158.7,158.47,158.49,3500.0,152.5575,152.5768,152.3556,152.3749,3500.0
2020-08-11 14:25:00,158.47,158.48,158.35,158.36,6064.0,152.3556,152.3653,152.2403,152.2499,6064.0
2020-08-11 14:30:00,158.34,158.51,158.2,158.44,10424.0,152.2307,152.3941,152.0961,152.3268,10424.0
2020-08-11 14:35:00,158.49,158.55,158.17,158.4,7102.0,152.3749,152.4326,152.0672,152.2883,7102.0
2020-08-11 14:40:00,158.4,158.46,158.2,158.24,6562.0,152.2883,152.346,152.0961,152.1345,6562.0
2020-08-11 14:45:00,158.23,158.23,158.01,158.15,5836.0,152.1249,152.1249,151.9134,152.048,5836.0
2020-08-11 14:50:00,158.12,158.27,158.0,158.2,5967.0,152.0192,152.1634,151.9038,152.0961,5967.0
2020-08-11 14:55:00,158.17,158.5,158.17,158.43,3660.0,152.0672,152.3845,152.0672,152.3172,3660.0
2020-08-11 15:00:00,158.41,158.48,158.11,158.18,7218.0,152.298,152.3653,152.0095,152.0768,7218.0
2020-08-11 15:05:00,158.22,158.46,158.16,158.25,8745.0,152.1153,152.346,152.0576,152.1441,8745.0
2020-08-11 15:10:00,158.24,158.4,157.91,157.91,7572.0,152.1345,152.2883,151.8173,151.8173,7572.0
2020-08-11 15:15:00,157.87,157.98,157.49,157.75,14371.0,151.7788,151.8846,151.4135,151.6634,14371.0
2020-08-11 15:20:00,157.62,157.7,157.46,157.5,21031.0,151.5384,151.6154,151.3846,151.4231,21031.0
2020-08-11 15:25:00,157.53,157.77,157.53,157.69,18006.0,151.4519,151.6827,151.4519,151.6057,18006.0
2020-08-11 15:30:00,157.72,157.74,157.46,157.46,10807.0,151.6346,151.6538,151.3846,151.3846,10807.0
2020-08-11 15:35:00,157.48,157.84,157.48,157.66,9578.0,151.4038,151.75,151.4038,151.5769,9578.0
2020-08-11 15:40:00,157.71,157.85,157.38,157.43,15568.0,151.625,151.7596,151.3077,151.3558,15568.0
2020-08-11 15:45:00,157.43,157.45,157.18,157.23,25376.0,151.3558,151.375,151.1154,151.1635,25376.0
2020-08-11 15:50:00,157.15,157.19,156.66,156.78,39877.0,151.0866,151.125,150.6155,150.7309,39877.0
2020-08-11 15:55:00,156.77,157.0,156.69,156.84,59287.0,150.7212,150.9424,150.6443,150.7885,59287.0
2020-08-12 09:30:00,157.31,157.92,157.21,157.22,33509.0,151.2404,151.8269,151.1443,151.1539,33509.0
2020-08-12 09:35:00,157.45,157.5,156.89,157.22,23567.0,151.375,151.4231,150.8366,151.1539,23567.0
2020-08-12 09:40:00,157.24,157.43,157.03,157.32,5904.0,151.1731,151.3558,150.9712,151.25,5904.0
2020-08-12 09:45:00,157.31,157.88,157.18,157.77,8711.0,151.2404,151.7884,151.1154,151.6827,8711.0
2020-08-12 09:50:00,157.78,157.89,157.56,157.83,7768.0,151.6923,151.798,151.4808,151.7403,7768.0
2020-08-12 09:55:00,157.87,157.98,157.62,157.91,8803.0,151.7788,151.8846,151.5384,151.8173,8803.0
2020-08-12 10:00:00,157.92,158.32,157.76,158.12,19295.0,151.8269,152.2114,151.673,152.0192,19295.0
2020-08-12 10:05:00,157.93,158.11,157.66,157.92,6492.0,151.8365,152.0095,151.5769,151.8269,6492.0
2020-08-12 10:10:00,158.05,158.05,157.76,157.81,3641.0,151.9519,151.9519,151.673,151.7211,3641.0
2020-08-12 10:15:00,157.85,158.35,157.85,158.35,9452.0,151.7596,152.2403,151.7596,152.2403,9452.0
2020-08-12 10:20:00,158.35,158.68,158.26,158.68,8234.0,152.2403,152.5575,152.1538,152.5575,8234.0
2020-08-12 10:25:00,158.7,158.94,158.66,158.93,10107.0,152.5768,152.8075,152.5383,152.7979,10107.0
2020-08-12 10:30:00,158.9,159.0,158.84,159.0,18278.0,152.7691,152.8652,152.7114,152.8652,18278.0
2020-08-12 10:35:00,159.0,159.1,158.58,158.69,8227.0,152.8652,152.9613,152.4614,152.5672,8227.0
2020-08-12 10:40:00,158.66,158.87,158.65,158.75,7357.0,152.5383,152.7402,152.5287,152.6248,7357.0
2020-08-12 10:45:00,158.74,158.93,158.74,158.9,6381.0,152.6152,152.7979,152.6152,152.7691,6381.0
2020-08-12 10:50:00,158.9,159.15,158.9,159.03,9828.0,152.7691,153.0094,152.7691,152.894,9828.0
2020-08-12 10:55:00,159.05,159.23,159.01,159.01,12829.0,152.9133,153.0863,152.8748,152.8748,12829.0
2020-08-12 11:00:00,159.07,159.14,158.91,159.0,12959.0,152.9325,152.9998,152.7787,152.8652,12959.0
2020-08-12 11:05:00,158.99,159.1,158.81,159.06,7642.0,152.8556,152.9613,152.6825,152.9229,7642.0
2020-08-12 11:10:00,159.08,159.16,159.0,159.12,10593.0,152.9421,153.019,152.8652,152.9806,10593.0
2020-08-12 11:15:00,159.13,159.24,159.09,159.22,13536.0,152.9902,153.0959,152.9517,153.0767,13536.0
2020-08-12 11:20:00,159.24,159.56,159.23,159.51,17204.0,153.0959,153.4036,153.0863,153.3555,17204.0
2020-08-12 11:25:00,159.54,159.76,159.51,159.54,20091.0,153.3844,153.5959,153.3555,153.3844,20091.0
2020-08-12 11:30:00,159.56,159.8,159.44,159.64,7429.0,153.4036,153.6343,153.2882,153.4805,7429.0
2020-08-12 11:35:00,159.62,159.73,159.52,159.62,3606.0,153.4613,153.567,153.3651,153.4613,3606.0
2020-08-12 11:40:00,159.6,159.62,159.47,159.47,9407.0,153.442,153.4613,153.3171,153.3171,9407.0
2020-08-12 11:45:00,159.45,159.6,159.45,159.47,6293.0,153.2978,153.442,153.2978,153.3171,6293.0
2020-08-12 11:50:00,159.49,159.59,159.38,159.55,5985.0,153.3363,153.4324,153.2305,153.394,5985.0
2020-08-12 11:55:00,159.55,159.92,159.55,159.89,11302.0,153.394,153.7497,153.394,153.7209,11302.0
2020-08-12 12:00:00,159.86,159.97,159.85,159.94,5633.0,153.692,153.7978,153.6824,153.7689,5633.0
2020-08-12 12:05:00,159.97,159.98,159.89,159.98,4138.0,153.7978,153.8074,153.7209,153.8074,4138.0
2020-08-12 12:10:00,159.97,160.16,159.96,160.15,5918.0,153.7978,153.9804,153.7882,153.9708,5918.0
2020-08-12 12:15:00,160.13,160.46,160.07,160.29,20966.0,153.9516,154.2689,153.8939,154.1054,20966.0
2020-08-12 12:20:00,160.24,160.35,159.83,160.0,18850.0,154.0574,154.1631,153.6632,153.8266,18850.0
2020-08-12 12:25:00,159.98,159.98,159.77,159.98,4452.0,153.8074,153.8074,153.6055,153.8074,4452.0
2020-08-12 12:30:00,160.04,160.06,159.87,159.88,3682.0,153.8651,153.8843,153.7016,153.7112,3682.0
2020-08-12 12:35:00,159.89,159.99,159.84,159.99,2786.0,153.7209,153.817,153.6728,153.817,2786.0
2020-08-12 12:40:00,160.02,160.25,160.02,160.22,4119.0,153.8458,154.067,153.8458,154.0381,4119.0
2020-08-12 12:45:00,160.17,160.49,160.14,160.49,4787.0,153.9901,154.2977,153.9612,154.2977,4787.0
2020-08-12 12:50:00,160.45,160.73,160.45,160.72,5256.0,154.2593,154.5284,154.2593,154.5188,5256.0
2020-08-12 12:55:00,160.76,160.86,160.68,160.7,7456.0,154.5573,154.6534,154.4804,154.4996,7456.0
2020-08-12 13:00:00,160.69,160.82,160.67,160.67,5991.0,154.49,154.615,154.4708,154.4708,5991.0
2020-08-12 13:05:00,160.73,160.74,160.52,160.52,5495.0,154.5284,154.5381,154.3266,154.3266,5495.0
2020-08-12 13:10:00,160.6,160.73,160.59,160.61,7068.0,154.4035,154.5284,154.3939,154.4131,7068.0
2020-08-12 13:15:00,160.56,160.6,160.21,160.21,5068.0,154.365,154.4035,154.0285,154.0285,5068.0
2020-08-12 13:20:00,160.21,160.23,159.92,159.92,4487.0,154.0285,154.0477,153.7497,153.7497,4487.0
2020-08-12 13:25:00,159.86,159.94,159.66,159.74,3250.0,153.692,153.7689,153.4997,153.5766,3250.0
2020-08-12 13:30:00,159.78,159.81,159.58,159.63,6966.0,153.6151,153.6439,153.4228,153.4709,6966.0
2020-08-12 13:35:00,159.63,159.76,159.54,159.75,4120.0,153.4709,153.5959,153.3844,153.5863,4120.0
2020-08-12 13:40:00,159.77,159.8,159.65,159.67,6357.0,153.6055,153.6343,153.4901,153.5093,6357.0
2020-08-12 13:45:00,159.68,159.94,159.65,159.9,6746.0,153.519,153.7689,153.4901,153.7305,6746.0
2020-08-12 13:50:00,159.89,159.92,159.81,159.88,4528.0,153.7209,153.7497,153.6439,153.7112,4528.0
2020-08-12 13:55:00,159.91,160.01,159.9,160.01,4931.0,153.7401,153.8362,153.7305,153.8362,4931.0
2020-08-12 14:00:00,160.0,160.14,160.0,160.09,2852.0,153.8266,153.9612,153.8266,153.9131,2852.0
2020-08-12 14:05:00,160.08,160.12,160.02,160.08,4330.0,153.9035,153.942,153.8458,153.9035,4330.0
2020-08-12 14:10:00,160.09,160.15,160.06,160.08,2707.0,153.9131,153.9708,153.8843,153.9035,2707.0
2020-08-12 14:15:00,160.04,160.11,160.04,160.05,4235.0,153.8651,153.9324,153.8651,153.8747,4235.0
2020-08-12 14:20:00,160.03,160.15,160.03,160.14,3834.0,153.8555,153.9708,153.8555,153.9612,3834.0
2020-08-12 14:25:00,160.12,160.12,159.88,159.93,3352.0,153.942,153.942,153.7112,153.7593,3352.0
2020-08-12 14:30:00,159.94,159.97,159.88,159.95,4864.0,153.7689,153.7978,153.7112,153.7785,4864.0
2020-08-12 14:35:00,159.94,159.96,159.67,159.72,5076.0,153.7689,153.7882,153.5093,153.5574,5076.0
2020-08-12 14:40:00,159.72,159.89,159.71,159.73,3304.0,153.5574,153.7209,153.5478,153.567,3304.0
2020-08-12 14:45:00,159.73,159.75,159.61,159.7,3855.0,153.567,153.5863,153.4517,153.5382,3855.0
2020-08-12 14:50:00,159.68,159.78,159.66,159.74,4736.0,153.519,153.6151,153.4997,153.5766,4736.0
2020-08-12 14:55:00,159.72,160.06,159.7,159.94,21731.0,153.5574,153.8843,153.5382,153.7689,21731.0
2020-08-12 15:00:00,159.94,160.01,159.83,159.84,5374.0,153.7689,153.8362,153.6632,153.6728,5374.0
2020-08-12 15:05:00,159.85,159.96,159.75,159.8,5483.0,153.6824,153.7882,153.5863,153.6343,5483.0
2020-08-12 15:10:00,159.8,159.98,159.77,159.89,8369.0,153.6343,153.8074,153.6055,153.7209,8369.0
2020-08-12 15:15:00,159.87,159.97,159.8,159.97,8566.0,153.7016,153.7978,153.6343,153.7978,8566.0
2020-08-12 15:20:00,159.97,160.01,159.88,159.92,8240.0,153.7978,153.8362,153.7112,153.7497,8240.0
2020-08-12 15:25:00,159.93,160.02,159.83,159.86,6593.0,153.7593,153.8458,153.6632,153.692,6593.0
2020-08-12 15:30:00,159.87,159.94,159.64,159.84,8578.0,153.7016,153.7689,153.4805,153.6728,8578.0
2020-08-12 15:35:00,159.83,159.83,159.57,159.65,24398.0,153.6632,153.6632,153.4132,153.4901,24398.0
2020-08-12 15:40:00,159.62,159.87,159.61,159.82,13345.0,153.4613,153.7016,153.4517,153.6536,13345.0
2020-08-12 15:45:00,159.84,159.92,159.76,159.88,18561.0,153.6728,153.7497,153.5959,153.7112,18561.0
2020-08-12 15:50:00,159.89,159.93,159.6,159.62,29286.0,153.7209,153.7593,153.442,153.4613,29286.0
2020-08-12 15:55:00,159.62,159.67,159.34,159.36,49265.0,153.4613,153.5093,153.1921,153.2113,49265.0
2020-08-13 09:30:00,158.67,159.03,158.41,158.42,31222.0,152.5479,152.894,152.298,152.3076,31222.0
2020-08-13 09:35:00,158.65,159.14,158.41,158.94,33960.0,152.5287,152.9998,152.298,152.8075,33960.0
2020-08-13 09:40:00,158.88,159.41,158.79,159.29,7782.0,152.7498,153.2594,152.6633,153.144,7782.0
2020-08-13 09:45:00,159.38,159.43,158.51,158.77,9277.0,153.2305,153.2786,152.3941,152.6441,9277.0
2020-08-13 09:50:00,158.72,159.01,158.68,158.72,4429.0,152.596,152.8748,152.5575,152.596,4429.0
2020-08-13 09:55:00,158.84,159.35,158.79,159.24,11197.0,152.7114,153.2017,152.6633,153.0959,11197.0
2020-08-13 10:00:00,159.25,159.26,158.98,159.09,9350.0,153.1056,153.1152,152.846,152.9517,9350.0
2020-08-13 10:05:00,159.2,159.54,159.2,159.39,10205.0,153.0575,153.3844,153.0575,153.2402,10205.0
2020-08-13 10:10:00,159.38,159.53,159.3,159.34,5143.0,153.2305,153.3747,153.1536,153.1921,5143.0
2020-08-13 10:15:00,159.37,159.48,159.27,159.39,7447.0,153.2209,153.3267,153.1248,153.2402,7447.0
2020-08-13 10:20:00,159.4,159.5,159.35,159.38,9059.0,153.2498,153.3459,153.2017,153.2305,9059.0
2020-08-13 10:25:00,159.39,159.39,159.23,159.32,5053.0,153.2402,153.2402,153.0863,153.1729,5053.0
2020-08-13 10:30:00,159.29,159.57,159.25,159.55,8201.0,153.144,153.4132,153.1056,153.394,8201.0
2020-08-13 10:35:00,159.51,159.53,159.41,159.53,4564.0,153.3555,153.3747,153.2594,153.3747,4564.0
2020-08-13 10:40:00,159.56,159.59,159.38,159.39,4983.0,153.4036,153.4324,153.2305,153.2402,4983.0
2020-08-13 10:45:00,159.36,159.39,159.04,159.15,7143.0,153.2113,153.2402,152.9037,153.0094,7143.0
2020-08-13 10:50:00,159.12,159.22,159.04,159.19,3442.0,152.9806,153.0767,152.9037,153.0479,3442.0
2020-08-13 10:55:00,159.24,159.35,159.2,159.23,5926.0,153.0959,153.2017,153.0575,153.0863,5926.0
2020-08-13 11:00:00,159.17,159.37,159.15,159.29,4535.0,153.0286,153.2209,153.0094,153.144,4535.0
2020-08-13 11:05:00,159.3,159.53,159.3,159.48,4308.0,153.1536,153.3747,153.1536,153.3267,4308.0
2020-08-13 11:10:00,159.48,159.58,159.31,159.54,5236.0,153.3267,153.4228,153.1632,153.3844,5236.0
2020-08-13 11:15:00,159.54,159.54,159.36,159.4,3212.0,153.3844,153.3844,153.2113,153.2498,3212.0
2020-08-13 11:20:00,159.38,159.5,159.38,159.44,2800.0,153.2305,153.3459,153.2305,153.2882,2800.0
2020-08-13 11:25:00,159.47,159.54,159.29,159.29,8156.0,153.3171,153.3844,153.144,153.144,8156.0
2020-08-13 11:30:00,159.25,159.26,159.05,159.05,12343.0,153.1056,153.1152,152.9133,152.9133,12343.0
2020-08-13 11:35:00,159.06,159.34,158.98,159.34,28115.0,152.9229,153.1921,152.846,153.1921,28115.0
2020-08-13 11:40:00,159.34,159.4,159.2,159.37,7318.0,153.1921,153.2498,153.0575,153.2209,7318.0
2020-08-13 11:45:00,159.38,159.45,159.34,159.34,2546.0,153.2305,153.2978,153.1921,153.1921,2546.0
2020-08-13 11:50:00,159.35,159.59,159.35,159.59,5505.0,153.2017,153.4324,153.2017,153.4324,5505.0
2020-08-13 11:55:00,159.6,159.6,159.46,159.47,9279.0,153.442,153.442,153.3075,153.3171,9279.0
2020-08-13 12:00:00,159.48,159.71,159.48,159.68,4471.0,153.3267,153.5478,153.3267,153.519,4471.0
2020-08-13 12:05:00,159.68,159.87,159.66,159.67,6303.0,153.519,153.7016,153.4997,153.5093,6303.0
2020-08-13 12:10:00,159.68,159.78,159.68,159.77,7355.0,153.519,153.6151,153.519,153.6055,7355.0
2020-08-13 12:15:00,159.77,159.82,159.66,159.68,4031.0,153.6055,153.6536,153.4997,153.519,4031.0
2020-08-13 12:20:00,159.71,159.73,159.62,159.7,3751.0,153.5478,153.567,153.4613,153.5382,3751.0
2020-08-13 12:25:00,159.7,159.73,159.58,159.73,10814.0,153.5382,153.567,153.4228,153.567,10814.0
2020-08-13 12:30:00,159.74,159.79,159.7,159.74,2956.0,153.5766,153.6247,153.5382,153.5766,2956.0
2020-08-13 12:35:00,159.75,159.76,159.59,159.62,3214.0,153.5863,153.5959,153.4324,153.4613,3214.0
2020-08-13 12:40:00,159.62,159.75,159.48,159.53,30148.0,153.4613,153.5863,153.3267,153.3747,30148.0
2020-08-13 12:45:00,159.53,159.56,159.44,159.44,4808.0,153.3747,153.4036,153.2882,153.2882,4808.0
2020-08-13 12:50:00,159.49,159.49,159.11,159.16,7997.0,153.3363,153.3363,152.971,153.019,7997.0
2020-08-13 12:55:00,159.12,159.32,159.08,159.31,3120.0,152.9806,153.1729,152.9421,153.1632,3120.0
2020-08-13 13:00:00,159.28,159.28,159.08,159.09,2567.0,153.1344,153.1344,152.9421,152.9517,2567.0
2020-08-13 13:05:00,159.03,159.27,159.0,159.25,9411.0,152.894,153.1248,152.8652,153.1056,9411.0
2020-08-13 13:10:00,159.25,159.49,159.23,159.45,9697.0,153.1056,153.3363,153.0863,153.2978,9697.0
2020-08-13 13:15:00,159.47,159.47,159.14,159.3,10738.0,153.3171,153.3171,152.9998,153.1536,10738.0
2020-08-13 13:20:00,159.3,159.36,159.23,159.23,1700.0,153.1536,153.2113,153.0863,153.0863,1700.0
2020-08-13 13:25:00,159.25,159.25,158.95,159.21,2873.0,153.1056,153.1056,152.8171,153.0671,2873.0
2020-08-13 13:30:00,159.27,159.27,158.8,158.81,6627.0,153.1248,153.1248,152.6729,152.6825,6627.0
2020-08-13 13:35:00,158.84,158.99,158.84,158.99,4077.0,152.7114,152.8556,152.7114,152.8556,4077.0
2020-08-13 13:40:00,158.95,159.02,158.9,159.0,3507.0,152.8171,152.8844,152.7691,152.8652,3507.0
2020-08-13 13:45:00,159.02,159.13,158.97,159.13,3823.0,152.8844,152.9902,152.8364,152.9902,3823.0
2020-08-13 13:50:00,159.16,159.23,159.01,159.23,2824.0,153.019,153.0863,152.8748,153.0863,2824.0
2020-08-13 13:55:00,159.25,159.25,159.04,159.09,4207.0,153.1056,153.1056,152.9037,152.9517,4207.0
2020-08-13 14:00:00,159.03,159.04,158.83,158.99,6230.0,152.894,152.9037,152.7018,152.8556,6230.0
2020-08-13 14:05:00,158.95,159.05,158.84,158.97,3093.0,152.8171,152.9133,152.7114,152.8364,3093.0
2020-08-13 14:10:00,158.95,159.03,158.83,158.87,3230.0,152.8171,152.894,152.7018,152.7402,3230.0
2020-08-13 14:15:00,158.85,158.89,158.55,158.62,3897.0,152.721,152.7594,152.4326,152.4999,3897.0
2020-08-13 14:20:00,158.58,158.65,158.4,158.55,7264.0,152.4614,152.5287,152.2883,152.4326,7264.0
2020-08-13 14:25:00,158.53,158.8,158.53,158.67,4303.0,152.4133,152.6729,152.4133,152.5479,4303.0
2020-08-13 14:30:00,158.74,158.85,158.66,158.81,6141.0,152.6152,152.721,152.5383,152.6825,6141.0
2020-08-13 14:35:00,158.78,158.79,158.53,158.7,4646.0,152.6537,152.6633,152.4133,152.5768,4646.0
2020-08-13 14:40:00,158.67,158.83,158.57,158.64,4805.0,152.5479,152.7018,152.4518,152.5191,4805.0
2020-08-13 14:45:00,158.63,158.76,158.58,158.58,6174.0,152.5095,152.6345,152.4614,152.4614,6174.0
2020-08-13 14:50:00,158.49,158.5,158.18,158.3,13647.0,152.3749,152.3845,152.0768,152.1922,13647.0
2020-08-13 14:55:00,158.3,158.5,158.17,158.32,10993.0,152.1922,152.3845,152.0672,152.2114,10993.0
2020-08-13 15:00:00,158.32,158.4,158.05,158.26,12282.0,152.2114,152.2883,151.9519,152.1538,12282.0
2020-08-13 15:05:00,158.26,158.4,158.2,158.3,12385.0,152.1538,152.2883,152.0961,152.1922,12385.0
2020-08-13 15:10:00,158.3,158.37,158.22,158.31,10759.0,152.1922,152.2595,152.1153,152.2018,10759.0
2020-08-13 15:15:00,158.34,158.57,158.33,158.52,11242.0,152.2307,152.4518,152.221,152.4037,11242.0
2020-08-13 15:20:00,158.52,158.6,158.44,158.58,13922.0,152.4037,152.4806,152.3268,152.4614,13922.0
2020-08-13 15:25:00,158.58,158.63,158.47,158.63,9280.0,152.4614,152.5095,152.3556,152.5095,9280.0
2020-08-13 15:30:00,158.63,158.7,158.54,158.64,12017.0,152.5095,152.5768,152.4229,152.5191,12017.0
2020-08-13 15:35:00,158.62,158.72,158.51,158.58,17092.0,152.4999,152.596,152.3941,152.4614,17092.0
2020-08-13 15:40:00,158.59,158.74,158.52,158.66,15588.0,152.471,152.6152,152.4037,152.5383,15588.0
2020-08-13 15:45:00,158.65,158.67,158.5,158.58,24045.0,152.5287,152.5479,152.3845,152.4614,24045.0
2020-08-13 15:50:00,158.62,158.81,158.56,158.81,24308.0,152.4999,152.6825,152.4422,152.6825,24308.0
2020-08-13 15:55:00,158.81,158.88,158.7,158.87,51872.0,152.6825,152.7498,152.5768,152.7402,51872.0
2020-08-14 09:30:00,158.67,158.77,157.59,158.09,36701.0,152.5479,152.6441,151.5096,151.9903,36701.0
2020-08-14 09:35:00,158.09,158.19,157.83,157.87,18042.0,151.9903,152.0865,151.7403,151.7788,18042.0
2020-08-14 09:40:00,157.87,157.93,157.67,157.93,7506.0,151.7788,151.8365,151.5865,151.8365,7506.0
2020-08-14 09:45:00,157.96,158.03,157.61,157.67,11496.0,151.8653,151.9326,151.5288,151.5865,11496.0
2020-08-14 09:50:00,157.67,157.98,157.65,157.96,14681.0,151.5865,151.8846,151.5673,151.8653,14681.0
2020-08-14 09:55:00,157.98,158.43,157.98,158.4,17726.0,151.8846,152.3172,151.8846,152.2883,17726.0
2020-08-14 10:00:00,158.4,158.57,158.17,158.27,13074.0,152.2883,152.4518,152.0672,152.1634,13074.0
2020-08-14 10:05:00,158.36,158.37,158.13,158.13,8243.0,152.2499,152.2595,152.0288,152.0288,8243.0
2020-08-14 10:10:00,158.21,158.33,158.15,158.2,6258.0,152.1057,152.221,152.048,152.0961,6258.0
2020-08-14 10:15:00,158.3,158.32,158.06,158.11,8223.0,152.1922,152.2114,151.9615,152.0095,8223.0
2020-08-14 10:20:00,158.11,158.3,158.08,158.3,4902.0,152.0095,152.1922,151.9807,152.1922,4902.0
2020-08-14 10:25:00,158.25,158.25,157.84,157.86,12025.0,152.1441,152.1441,151.75,151.7692,12025.0
2020-08-14 10:30:00,157.82,158.01,157.81,157.9,7201.0,151.7307,151.9134,151.7211,151.8076,7201.0
2020-08-14 10:35:00,157.92,158.04,157.83,157.86,10005.0,151.8269,151.9422,151.7403,151.7692,10005.0
2020-08-14 10:40:00,157.95,158.19,157.95,158.04,6531.0,151.8557,152.0865,151.8557,151.9422,6531.0
2020-08-14 10:45:00,158.12,158.24,158.11,158.16,5164.0,152.0192,152.1345,152.0095,152.0576,5164.0
2020-08-14 10:50:00,158.15,158.28,157.98,158.01,14075.0,152.048,152.173,151.8846,151.9134,14075.0
2020-08-14 10:55:00,158.08,158.09,157.83,157.97,4955.0,151.9807,151.9903,151.7403,151.8749,4955.0
2020-08-14 11:00:00,157.96,158.27,157.95,158.27,8317.0,151.8653,152.1634,151.8557,152.1634,8317.0
2020-08-14 11:05:00,158.28,158.54,158.21,158.45,13225.0,152.173,152.4229,152.1057,152.3364,13225.0
2020-08-14 11:10:00,158.51,158.54,158.32,158.34,7818.0,152.3941,152.4229,152.2114,152.2307,7818.0
2020-08-14 11:15:00,158.37,158.62,158.35,158.55,27081.0,152.2595,152.4999,152.2403,152.4326,27081.0
2020-08-14 11:20:00,158.57,158.57,158.33,158.56,7610.0,152.4518,152.4518,152.221,152.4422,7610.0
2020-08-14 11:25:00,158.56,158.61,158.22,158.22,3501.0,152.4422,152.4902,152.1153,152.1153,3501.0
2020-08-14 11:30:00,158.29,158.45,158.22,158.28,6175.0,152.1826,152.3364,152.1153,152.173,6175.0
2020-08-14 11:35:00,158.24,158.3,158.01,158.01,4970.0,152.1345,152.1922,151.9134,151.9134,4970.0
2020-08-14 11:40:00,158.04,158.09,157.85,157.86,5016.0,151.9422,151.9903,151.7596,151.7692,5016.0
2020-08-14 11:45:00,157.9,157.98,157.64,157.74,9945.0,151.8076,151.8846,151.5577,151.6538,9945.0
2020-08-14 11:50:00,157.72,157.77,157.54,157.65,5673.0,151.6346,151.6827,151.4615,151.5673,5673.0
2020-08-14 11:55:00,157.66,157.74,157.63,157.74,5138.0,151.5769,151.6538,151.5481,151.6538,5138.0
2020-08-14 12:00:00,157.74,157.74,157.51,157.52,8600.0,151.6538,151.6538,151.4327,151.4423,8600.0
2020-08-14 12:05:00,157.51,157.57,157.32,157.36,11344.0,151.4327,151.4904,151.25,151.2885,11344.0
2020-08-14 12:10:00,157.4,157.43,157.25,157.36,12504.0,151.3269,151.3558,151.1827,151.2885,12504.0
2020-08-14 12:15:00,157.41,157.44,157.24,157.35,10463.0,151.3365,151.3654,151.1731,151.2789,10463.0
2020-08-14 12:20:00,157.35,157.38,157.03,157.13,6779.0,151.2789,151.3077,150.9712,151.0674,6779.0
2020-08-14 12:25:00,157.16,157.24,157.09,157.24,5013.0,151.0962,151.1731,151.0289,151.1731,5013.0
2020-08-14 12:30:00,157.28,157.31,157.17,157.28,8889.0,151.2116,151.2404,151.1058,151.2116,8889.0
2020-08-14 12:35:00,157.27,157.27,157.18,157.22,5260.0,151.2019,151.2019,151.1154,151.1539,5260.0
2020-08-14 12:40:00,157.2,157.27,157.15,157.23,6761.0,151.1346,151.2019,151.0866,151.1635,6761.0
2020-08-14 12:45:00,157.24,157.26,156.96,157.2,11399.0,151.1731,151.1923,150.9039,151.1346,11399.0
2020-08-14 12:50:00,157.21,157.35,157.08,157.18,7547.0,151.1443,151.2789,151.0193,151.1154,7547.0
2020-08-14 12:55:00,157.12,157.16,156.92,156.99,13186.0,151.0577,151.0962,150.8655,150.9328,13186.0
2020-08-14 13:00:00,156.99,157.1,156.93,156.93,5271.0,150.9328,151.0385,150.8751,150.8751,5271.0
2020-08-14 13:05:00,156.95,157.07,156.89,156.96,7884.0,150.8943,151.0097,150.8366,150.9039,7884.0
2020-08-14 13:10:00,156.94,157.07,156.91,156.92,5559.0,150.8847,151.0097,150.8558,150.8655,5559.0
2020-08-14 13:15:00,156.9,156.96,156.86,156.93,7238.0,150.8462,150.9039,150.8078,150.8751,7238.0
2020-08-14 13:20:00,156.91,156.98,156.84,156.84,8738.0,150.8558,150.9231,150.7885,150.7885,8738.0
2020-08-14 13:25:00,156.86,156.95,156.69,156.73,8028.0,150.8078,150.8943,150.6443,150.6828,8028.0
2020-08-14 13:30:00,156.71,156.73,156.62,156.72,9067.0,150.6636,150.6828,150.577,150.6732,9067.0
2020-08-14 13:35:00,156.81,156.85,156.59,156.68,10350.0,150.7597,150.7982,150.5482,150.6347,10350.0
2020-08-14 13:40:00,156.7,156.7,156.5,156.57,6905.0,150.6539,150.6539,150.4617,150.529,6905.0
2020-08-14 13:45:00,156.6,156.62,156.48,156.48,10324.0,150.5578,150.577,150.4424,150.4424,10324.0
2020-08-14 13:50:00,156.47,156.49,156.31,156.44,12729.0,150.4328,150.452,150.279,150.404,12729.0
2020-08-14 13:55:00,156.46,156.56,156.41,156.44,11438.0,150.4232,150.5193,150.3751,150.404,11438.0
2020-08-14 14:00:00,156.42,156.5,156.38,156.48,7766.0,150.3847,150.4617,150.3463,150.4424,7766.0
2020-08-14 14:05:00,156.49,156.64,156.49,156.58,9407.0,150.452,150.5963,150.452,150.5386,9407.0
2020-08-14 14:10:00,156.58,156.75,156.58,156.7,12460.0,150.5386,150.702,150.5386,150.6539,12460.0
2020-08-14 14:15:00,156.72,156.74,156.58,156.58,9496.0,150.6732,150.6924,150.5386,150.5386,9496.0
2020-08-14 14:20:00,156.58,156.71,156.57,156.58,7699.0,150.5386,150.6636,150.529,150.5386,7699.0
2020-08-14 14:25:00,156.56,156.57,156.49,156.53,8125.0,150.5193,150.529,150.452,150.4905,8125.0
2020-08-14 14:30:00,156.52,156.66,156.51,156.57,7230.0,150.4809,150.6155,150.4713,150.529,7230.0
2020-08-14 14:35:00,156.57,156.59,156.41,156.46,8157.0,150.529,150.5482,150.3751,150.4232,8157.0
2020-08-14 14:40:00,156.41,156.41,156.26,156.34,10632.0,150.3751,150.3751,150.2309,150.3078,10632.0
2020-08-14 14:45:00,156.34,156.34,156.2,156.21,7078.0,150.3078,150.3078,150.1732,150.1828,7078.0
2020-08-14 14:50:00,156.23,156.29,156.17,156.23,11808.0,150.2021,150.2598,150.1444,150.2021,11808.0
2020-08-14 14:55:00,156.24,156.33,156.15,156.27,7823.0,150.2117,150.2982,150.1252,150.2405,7823.0
2020-08-14 15:00:00,156.29,156.29,156.14,156.16,14948.0,150.2598,150.2598,150.1155,150.1348,14948.0
2020-08-14 15:05:00,156.16,156.29,156.07,156.09,13622.0,150.1348,150.2598,150.0482,150.0675,13622.0
2020-08-14 15:10:00,156.08,156.09,155.94,155.99,20297.0,150.0579,150.0675,149.9233,149.9713,20297.0
2020-08-14 15:15:00,155.98,156.09,155.85,155.87,16072.0,149.9617,150.0675,149.8367,149.856,16072.0
2020-08-14 15:20:00,155.98,156.02,155.81,155.82,10213.0,149.9617,150.0002,149.7983,149.8079,10213.0
2020-08-14 15:25:00,155.82,155.95,155.73,155.88,30300.0,149.8079,149.9329,149.7214,149.8656,30300.0
2020-08-14 15:30:00,155.89,156.2,155.74,156.2,85091.0,149.8752,150.1732,149.731,150.1732,85091.0
2020-08-14 15:35:00,156.22,156.71,156.22,156.52,45654.0,150.1925,150.6636,150.1925,150.4809,45654.0
2020-08-14 15:40:00,156.49,156.94,156.35,156.82,41343.0,150.452,150.8847,150.3174,150.7693,41343.0
2020-08-14 15:45:00,156.83,156.87,156.21,156.25,45309.0,150.7789,150.8174,150.1828,150.2213,45309.0
2020-08-14 15:50:00,156.25,156.72,156.2,156.63,67212.0,150.2213,150.6732,150.1732,150.5866,67212.0
2020-08-14 15:55:00,156.63,157.06,156.62,157.05,113514.0,150.5866,151.0001,150.577,150.9904,113514.0
2020-08-17 09:30:00,157.92,158.54,157.78,158.08,62862.0,151.8269,152.4229,151.6923,151.9807,62862.0
2020-08-17 09:35:00,158.4,158.4,157.84,158.34,13586.0,152.2883,152.2883,151.75,152.2307,13586.0
2020-08-17 09:40:00,158.42,158.59,158.35,158.44,34565.0,152.3076,152.471,152.2403,152.3268,34565.0
2020-08-17 09:45:00,158.44,158.46,157.96,158.15,23162.0,152.3268,152.346,151.8653,152.048,23162.0
2020-08-17 09:50:00,158.13,158.32,158.07,158.27,31379.0,152.0288,152.2114,151.9711,152.1634,31379.0
2020-08-17 09:55:00,158.28,158.34,157.92,158.07,22901.0,152.173,152.2307,151.8269,151.9711,22901.0
2020-08-17 10:00:00,158.07,158.22,157.96,158.15,18165.0,151.9711,152.1153,151.8653,152.048,18165.0
2020-08-17 10:05:00,158.16,158.18,157.98,157.99,9471.0,152.0576,152.0768,151.8846,151.8942,9471.0
2020-08-17 10:10:00,157.98,158.1,157.94,158.06,11301.0,151.8846,151.9999,151.8461,151.9615,11301.0
2020-08-17 10:15:00,158.12,158.2,157.95,158.06,11744.0,152.0192,152.0961,151.8557,151.9615,11744.0
2020-08-17 10:20:00,158.03,158.12,157.93,157.98,17606.0,151.9326,152.0192,151.8365,151.8846,17606.0
2020-08-17 10:25:00,157.97,158.07,157.95,157.96,16503.0,151.8749,151.9711,151.8557,151.8653,16503.0
2020-08-17 10:30:00,158.0,158.06,157.91,158.01,12520.0,151.9038,151.9615,151.8173,151.9134,12520.0
2020-08-17 10:35:00,158.0,158.02,157.91,157.91,12310.0,151.9038,151.923,151.8173,151.8173,12310.0
2020-08-17 10:40:00,157.87,157.99,157.71,157.72,128324.0,151.7788,151.8942,151.625,151.6346,128324.0
2020-08-17 10:45:00,157.71,157.96,157.68,157.77,18923.0,151.625,151.8653,151.5961,151.6827,18923.0
2020-08-17 10:50:00,157.8,157.8,157.63,157.68,16518.0,151.7115,151.7115,151.5481,151.5961,16518.0
2020-08-17 10:55:00,157.67,157.81,157.66,157.7,16159.0,151.5865,151.7211,151.5769,151.6154,16159.0
2020-08-17 11:00:00,157.72,157.72,157.44,157.52,22366.0,151.6346,151.6346,151.3654,151.4423,22366.0
2020-08-17 11:05:00,157.55,157.67,157.5,157.5,17631.0,151.4711,151.5865,151.4231,151.4231,17631.0
2020-08-17 11:10:00,157.52,157.62,157.4,157.49,12910.0,151.4423,151.5384,151.3269,151.4135,12910.0
2020-08-17 11:15:00,157.46,157.65,157.46,157.5,7356.0,151.3846,151.5673,151.3846,151.4231,7356.0
2020-08-17 11:20:00,157.5,157.72,157.46,157.66,11011.0,151.4231,151.6346,151.3846,151.5769,11011.0
2020-08-17 11:25:00,157.66,157.95,157.59,157.92,14198.0,151.5769,151.8557,151.5096,151.8269,14198.0
2020-08-17 11:30:00,157.93,157.93,157.71,157.81,7447.0,151.8365,151.8365,151.625,151.7211,7447.0
2020-08-17 11:35:00,157.81,158.0,157.79,157.87,10382.0,151.7211,151.9038,151.7019,151.7788,10382.0
2020-08-17 11:40:00,157.91,157.91,157.68,157.82,14408.0,151.8173,151.8173,151.5961,151.7307,14408.0
2020-08-17 11:45:00,157.82,157.92,157.71,157.73,12032.0,151.7307,151.8269,151.625,151.6442,12032.0
2020-08-17 11:50:00,157.73,157.73,157.4,157.58,26225.0,151.6442,151.6442,151.3269,151.5,26225.0
2020-08-17 11:55:00,157.57,157.88,157.53,157.8,14038.0,151.4904,151.7884,151.4519,151.7115,14038.0
2020-08-17 12:00:00,157.8,157.8,157.46,157.66,15364.0,151.7115,151.7115,151.3846,151.5769,15364.0
2020-08-17 12:05:00,157.7,157.75,157.44,157.54,10885.0,151.6154,151.6634,151.3654,151.4615,10885.0
2020-08-17 12:10:00,157.52,157.6,157.43,157.59,9858.0,151.4423,151.5192,151.3558,151.5096,9858.0
2020-08-17 12:15:00,157.59,157.6,157.45,157.46,8991.0,151.5096,151.5192,151.375,151.3846,8991.0
2020-08-17 12:20:00,157.46,157.49,157.3,157.35,17159.0,151.3846,151.4135,151.2308,151.2789,17159.0
2020-08-17 12:25:00,157.37,157.41,157.16,157.29,15813.0,151.2981,151.3365,151.0962,151.2212,15813.0
2020-08-17 12:30:00,157.26,157.3,157.18,157.26,12842.0,151.1923,151.2308,151.1154,151.1923,12842.0
2020-08-17 12:35:00,157.26,157.29,157.13,157.22,13063.0,151.1923,151.2212,151.0674,151.1539,13063.0
2020-08-17 12:40:00,157.26,157.41,157.26,157.36,11049.0,151.1923,151.3365,151.1923,151.2885,11049.0
2020-08-17 12:45:00,157.35,157.35,157.2,157.3,6885.0,151.2789,151.2789,151.1346,151.2308,6885.0
2020-08-17 12:50:00,157.27,157.44,157.25,157.38,10614.0,151.2019,151.3654,151.1827,151.3077,10614.0
2020-08-17 12:55:00,157.38,157.45,157.25,157.3,7839.0,151.3077,151.375,151.1827,151.2308,7839.0
2020-08-17 13:00:00,157.3,157.32,157.19,157.26,13930.0,151.2308,151.25,151.125,151.1923,13930.0
2020-08-17 13:05:00,157.28,157.31,157.2,157.2,4562.0,151.2116,151.2404,151.1346,151.1346,4562.0
2020-08-17 13:10:00,157.19,157.37,157.16,157.37,27894.0,151.125,151.2981,151.0962,151.2981,27894.0
2020-08-17 13:15:00,157.36,157.52,157.32,157.52,6392.0,151.2885,151.4423,151.25,151.4423,6392.0
2020-08-17 13:20:00,157.58,157.65,157.39,157.41,7950.0,151.5,151.5673,151.3173,151.3365,7950.0
2020-08-17 13:25:00,157.35,157.43,157.3,157.33,13708.0,151.2789,151.3558,151.2308,151.2596,13708.0
2020-08-17 13:30:00,157.35,157.56,157.18,157.21,18760.0,151.2789,151.4808,151.1154,151.1443,18760.0
2020-08-17 13:35:00,157.2,157.24,157.08,157.14,15897.0,151.1346,151.1731,151.0193,151.077,15897.0
2020-08-17 13:40:00,157.14,157.28,157.11,157.25,16964.0,151.077,151.2116,151.0481,151.1827,16964.0
2020-08-17 13:45:00,157.24,157.39,157.22,157.29,11151.0,151.1731,151.3173,151.1539,151.2212,11151.0
2020-08-17 13:50:00,157.28,157.31,157.21,157.24,10434.0,151.2116,151.2404,151.1443,151.1731,10434.0
2020-08-17 13:55:00,157.21,157.35,157.19,157.23,14586.0,151.1443,151.2789,151.125,151.1635,14586.0
2020-08-17 14:00:00,157.25,157.32,157.24,157.27,13824.0,151.1827,151.25,151.1731,151.2019,13824.0
2020-08-17 14:05:00,157.27,157.35,157.16,157.34,13775.0,151.2019,151.2789,151.0962,151.2692,13775.0
2020-08-17 14:10:00,157.35,157.41,157.24,157.36,17834.0,151.2789,151.3365,151.1731,151.2885,17834.0
2020-08-17 14:15:00,157.36,157.36,157.06,157.14,18208.0,151.2885,151.2885,151.0001,151.077,18208.0
2020-08-17 14:20:00,157.14,157.3,157.07,157.16,8924.0,151.077,151.2308,151.0097,151.0962,8924.0
2020-08-17 14:25:00,157.17,157.21,157.14,157.14,57942.0,151.1058,151.1443,151.077,151.077,57942.0
2020-08-17 14:30:00,157.14,157.16,156.9,156.95,16226.0,151.077,151.0962,150.8462,150.8943,16226.0
2020-08-17 14:35:00,156.93,156.98,156.85,156.87,6301.0,150.8751,150.9231,150.7982,150.8174,6301.0
2020-08-17 14:40:00,156.84,157.06,156.81,157.0,6477.0,150.7885,151.0001,150.7597,150.9424,6477.0
2020-08-17 14:45:00,157.0,157.02,156.96,157.0,6741.0,150.9424,150.9616,150.9039,150.9424,6741.0
2020-08-17 14:50:00,157.0,157.03,156.93,157.03,13829.0,150.9424,150.9712,150.8751,150.9712,13829.0
2020-08-17 14:55:00,157.04,157.26,157.04,157.21,6358.0,150.9808,151.1923,150.9808,151.1443,6358.0
2020-08-17 15:00:00,157.2,157.35,157.15,157.31,8555.0,151.1346,151.2789,151.0866,151.2404,8555.0
2020-08-17 15:05:00,157.3,157.31,157.03,157.1,14219.0,151.2308,151.2404,150.9712,151.0385,14219.0
2020-08-17 15:10:00,157.1,157.3,157.09,157.16,11051.0,151.0385,151.2308,151.0289,151.0962,11051.0
2020-08-17 15:15:00,157.14,157.24,157.11,157.23,9642.0,151.077,151.1731,151.0481,151.1635,9642.0
2020-08-17 15:20:00,157.2,157.25,157.13,157.23,9671.0,151.1346,151.1827,151.0674,151.1635,9671.0
2020-08-17 15:25:00,157.25,157.54,157.23,157.44,67059.0,151.1827,151.4615,151.1635,151.3654,67059.0
2020-08-17 15:30:00,157.48,157.51,157.31,157.37,14218.0,151.4038,151.4327,151.2404,151.2981,14218.0
2020-08-17 15:35:00,157.33,157.43,157.11,157.11,28286.0,151.2596,151.3558,151.0481,151.0481,28286.0
2020-08-17 15:40:00,157.08,157.36,157.08,157.33,24553.0,151.0193,151.2885,151.0193,151.2596,24553.0
2020-08-17 15:45:00,157.31,157.41,157.17,157.37,27676.0,151.2404,151.3365,151.1058,151.2981,27676.0
2020-08-17 15:50:00,157.38,157.59,157.25,157.59,51949.0,151.3077,151.5096,151.1827,151.5096,51949.0
2020-08-17 15:55:00,157.58,157.58,157.32,157.48,103311.0,151.5,151.5,151.25,151.4038,103311.0
2020-08-18 09:30:00,157.51,158.32,157.47,157.85,29602.0,151.4327,152.2114,151.3942,151.7596,29602.0
2020-08-18 09:35:00,157.86,158.0,157.33,157.39,14549.0,151.7692,151.9038,151.2596,151.3173,14549.0
2020-08-18 09:40:00,157.39,157.63,157.09,157.31,9041.0,151.3173,151.5481,151.0289,151.2404,9041.0
2020-08-18 09:45:00,157.39,158.51,157.23,158.49,10573.0,151.3173,152.3941,151.1635,152.3749,10573.0
2020-08-18 09:50:00,158.62,158.66,158.03,158.1,17202.0,152.4999,152.5383,151.9326,151.9999,17202.0
2020-08-18 09:55:00,158.18,158.42,157.93,157.94,23683.0,152.0768,152.3076,151.8365,151.8461,23683.0
2020-08-18 10:00:00,157.94,158.04,157.77,157.89,15717.0,151.8461,151.9422,151.6827,151.798,15717.0
2020-08-18 10:05:00,157.95,157.98,157.32,157.32,7670.0,151.8557,151.8846,151.25,151.25,7670.0
2020-08-18 10:10:00,157.33,157.73,157.33,157.7,3943.0,151.2596,151.6442,151.2596,151.6154,3943.0
2020-08-18 10:15:00,157.86,157.92,157.65,157.76,7645.0,151.7692,151.8269,151.5673,151.673,7645.0
2020-08-18 10:20:00,157.77,157.8,157.6,157.64,5176.0,151.6827,151.7115,151.5192,151.5577,5176.0
2020-08-18 10:25:00,157.62,157.79,157.46,157.62,10087.0,151.5384,151.7019,151.3846,151.5384,10087.0
2020-08-18 10:30:00,157.53,158.04,157.44,158.04,11335.0,151.4519,151.9422,151.3654,151.9422,11335.0
2020-08-18 10:35:00,158.14,158.49,158.14,158.44,9816.0,152.0384,152.3749,152.0384,152.3268,9816.0
2020-08-18 10:40:00,158.4,158.45,158.19,158.27,11298.0,152.2883,152.3364,152.0865,152.1634,11298.0
2020-08-18 10:45:00,158.27,158.36,158.17,158.33,9026.0,152.1634,152.2499,152.0672,152.221,9026.0
2020-08-18 10:50:00,158.33,158.55,158.31,158.54,8957.0,152.221,152.4326,152.2018,152.4229,8957.0
2020-08-18 10:55:00,158.55,158.55,158.18,158.35,13677.0,152.4326,152.4326,152.0768,152.2403,13677.0
2020-08-18 11:00:00,158.37,158.63,158.37,158.55,10949.0,152.2595,152.5095,152.2595,152.4326,10949.0
2020-08-18 11:05:00,158.52,158.56,158.32,158.42,7748.0,152.4037,152.4422,152.2114,152.3076,7748.0
2020-08-18 11:10:00,158.45,158.47,158.31,158.42,5443.0,152.3364,152.3556,152.2018,152.3076,5443.0
2020-08-18 11:15:00,158.38,158.38,158.18,158.25,5551.0,152.2691,152.2691,152.0768,152.1441,5551.0
2020-08-18 11:20:00,158.29,158.43,158.16,158.34,6702.0,152.1826,152.3172,152.0576,152.2307,6702.0
2020-08-18 11:25:00,158.44,158.67,158.44,158.65,5989.0,152.3268,152.5479,152.3268,152.5287,5989.0
2020-08-18 11:30:00,158.66,158.82,158.55,158.78,3420.0,152.5383,152.6921,152.4326,152.6537,3420.0
2020-08-18 11:35:00,158.81,158.99,158.79,158.79,5232.0,152.6825,152.8556,152.6633,152.6633,5232.0
2020-08-18 11:40:00,158.84,159.15,158.84,159.15,9339.0,152.7114,153.0094,152.7114,153.0094,9339.0
2020-08-18 11:45:00,159.13,159.14,159.02,159.12,6186.0,152.9902,152.9998,152.8844,152.9806,6186.0
2020-08-18 11:50:00,159.16,159.28,159.15,159.21,5771.0,153.019,153.1344,153.0094,153.0671,5771.0
2020-08-18 11:55:00,159.13,159.13,158.9,158.91,4176.0,152.9902,152.9902,152.7691,152.7787,4176.0
2020-08-18 12:00:00,158.9,158.95,158.85,158.88,4144.0,152.7691,152.8171,152.721,152.7498,4144.0
2020-08-18 12:05:00,158.92,159.31,158.9,159.25,4521.0,152.7883,153.1632,152.7691,153.1056,4521.0
2020-08-18 12:10:00,159.3,159.54,159.27,159.46,6700.0,153.1536,153.3844,153.1248,153.3075,6700.0
2020-08-18 12:15:00,159.48,159.58,159.4,159.53,5270.0,153.3267,153.4228,153.2498,153.3747,5270.0
2020-08-18 12:20:00,159.57,159.57,159.45,159.56,5399.0,153.4132,153.4132,153.2978,153.4036,5399.0
2020-08-18 12:25:00,159.56,159.66,159.56,159.59,7011.0,153.4036,153.4997,153.4036,153.4324,7011.0
2020-08-18 12:30:00,159.62,159.86,159.62,159.82,4989.0,153.4613,153.692,153.4613,153.6536,4989.0
2020-08-18 12:35:00,159.84,159.88,159.67,159.72,5624.0,153.6728,153.7112,153.5093,153.5574,5624.0
2020-08-18 12:40:00,159.7,159.85,159.7,159.75,4944.0,153.5382,153.6824,153.5382,153.5863,4944.0
2020-08-18 12:45:00,159.75,159.78,159.67,159.73,8537.0,153.5863,153.6151,153.5093,153.567,8537.0
2020-08-18 12:50:00,159.82,159.89,159.7,159.7,5655.0,153.6536,153.7209,153.5382,153.5382,5655.0
2020-08-18 12:55:00,159.71,159.8,159.54,159.63,7816.0,153.5478,153.6343,153.3844,153.4709,7816.0
2020-08-18 13:00:00,159.64,159.68,159.58,159.59,2840.0,153.4805,153.519,153.4228,153.4324,2840.0
2020-08-18 13:05:00,159.59,159.72,159.49,159.72,5309.0,153.4324,153.5574,153.3363,153.5574,5309.0
2020-08-18 13:10:00,159.72,159.81,159.7,159.7,4413.0,153.5574,153.6439,153.5382,153.5382,4413.0
2020-08-18 13:15:00,159.7,159.76,159.61,159.76,1837.0,153.5382,153.5959,153.4517,153.5959,1837.0
2020-08-18 13:20:00,159.77,159.77,159.52,159.56,8727.0,153.6055,153.6055,153.3651,153.4036,8727.0
2020-08-18 13:25:00,159.59,159.76,159.59,159.76,9820.0,153.4324,153.5959,153.4324,153.5959,9820.0
2020-08-18 13:30:00,159.74,159.88,159.69,159.87,6008.0,153.5766,153.7112,153.5286,153.7016,6008.0
2020-08-18 13:35:00,159.83,159.9,159.76,159.81,8887.0,153.6632,153.7305,153.5959,153.6439,8887.0
2020-08-18 13:40:00,159.83,159.83,159.66,159.72,6350.0,153.6632,153.6632,153.4997,153.5574,6350.0
2020-08-18 13:45:00,159.73,159.97,159.73,159.95,8837.0,153.567,153.7978,153.567,153.7785,8837.0
2020-08-18 13:50:00,159.94,159.95,159.75,159.79,8274.0,153.7689,153.7785,153.5863,153.6247,8274.0
2020-08-18 13:55:00,159.81,159.94,159.76,159.76,7009.0,153.6439,153.7689,153.5959,153.5959,7009.0
2020-08-18 14:00:00,159.76,159.88,159.74,159.86,6189.0,153.5959,153.7112,153.5766,153.692,6189.0
2020-08-18 14:05:00,159.88,159.98,159.88,159.98,10650.0,153.7112,153.8074,153.7112,153.8074,10650.0
2020-08-18 14:10:00,159.96,159.99,159.79,159.8,6180.0,153.7882,153.817,153.6247,153.6343,6180.0
2020-08-18 14:15:00,159.81,159.95,159.76,159.93,8559.0,153.6439,153.7785,153.5959,153.7593,8559.0
2020-08-18 14:20:00,159.92,159.98,159.9,159.94,7010.0,153.7497,153.8074,153.7305,153.7689,7010.0
2020-08-18 14:25:00,159.96,160.15,159.93,160.03,10826.0,153.7882,153.9708,153.7593,153.8555,10826.0
2020-08-18 14:30:00,160.05,160.15,159.97,160.1,6140.0,153.8747,153.9708,153.7978,153.9228,6140.0
2020-08-18 14:35:00,160.12,160.17,160.05,160.08,3852.0,153.942,153.9901,153.8747,153.9035,3852.0
2020-08-18 14:40:00,160.08,160.09,159.97,159.97,8161.0,153.9035,153.9131,153.7978,153.7978,8161.0
2020-08-18 14:45:00,159.94,160.09,159.94,160.09,11455.0,153.7689,153.9131,153.7689,153.9131,11455.0
2020-08-18 14:50:00,160.09,160.36,160.09,160.35,9682.0,153.9131,154.1727,153.9131,154.1631,9682.0
2020-08-18 14:55:00,160.36,160.53,160.35,160.41,7949.0,154.1727,154.3362,154.1631,154.2208,7949.0
2020-08-18 15:00:00,160.4,160.4,160.14,160.16,7423.0,154.2112,154.2112,153.9612,153.9804,7423.0
2020-08-18 15:05:00,160.16,160.25,160.09,160.09,6089.0,153.9804,154.067,153.9131,153.9131,6089.0
2020-08-18 15:10:00,160.14,160.32,160.14,160.31,9608.0,153.9612,154.1343,153.9612,154.1247,9608.0
2020-08-18 15:15:00,160.32,160.32,160.12,160.25,7346.0,154.1343,154.1343,153.942,154.067,7346.0
2020-08-18 15:20:00,160.26,160.33,160.1,160.13,9647.0,154.0766,154.1439,153.9228,153.9516,9647.0
2020-08-18 15:25:00,160.1,160.2,159.98,160.2,14135.0,153.9228,154.0189,153.8074,154.0189,14135.0
2020-08-18 15:30:00,160.16,160.22,160.01,160.09,8720.0,153.9804,154.0381,153.8362,153.9131,8720.0
2020-08-18 15:35:00,160.09,160.26,160.02,160.07,12184.0,153.9131,154.0766,153.8458,153.8939,12184.0
2020-08-18 15:40:00,160.07,160.16,160.05,160.11,11105.0,153.8939,153.9804,153.8747,153.9324,11105.0
2020-08-18 15:45:00,160.1,160.31,160.07,160.22,33190.0,153.9228,154.1247,153.8939,154.0381,33190.0
2020-08-18 15:50:00,160.21,160.21,159.99,160.14,27144.0,154.0285,154.0285,153.817,153.9612,27144.0
2020-08-18 15:55:00,160.12,160.25,159.99,160.2,40946.0,153.942,154.067,153.817,154.0189,40946.0
2020-08-19 09:30:00,160.04,160.9,160.04,160.66,31008.0,153.8651,154.6919,153.8651,154.4611,31008.0
2020-08-19 09:35:00,160.69,160.98,160.27,160.58,22543.0,154.49,154.7688,154.0862,154.3842,22543.0
2020-08-19 09:40:00,160.49,160.76,160.32,160.75,7355.0,154.2977,154.5573,154.1343,154.5477,7355.0
2020-08-19 09:45:00,160.71,160.79,160.15,160.16,8451.0,154.5092,154.5861,153.9708,153.9804,8451.0
2020-08-19 09:50:00,160.14,160.14,159.89,159.96,9252.0,153.9612,153.9612,153.7209,153.7882,9252.0
2020-08-19 09:55:00,159.95,160.34,159.9,160.3,6856.0,153.7785,154.1535,153.7305,154.115,6856.0
2020-08-19 10:00:00,160.27,160.44,160.2,160.29,13063.0,154.0862,154.2496,154.0189,154.1054,13063.0
2020-08-19 10:05:00,160.31,160.54,160.3,160.46,8270.0,154.1247,154.3458,154.115,154.2689,8270.0
2020-08-19 10:10:00,160.45,160.65,160.45,160.61,4376.0,154.2593,154.4515,154.2593,154.4131,4376.0
2020-08-19 10:15:00,160.62,160.64,160.46,160.57,7023.0,154.4227,154.4419,154.2689,154.3746,7023.0
2020-08-19 10:20:00,160.57,160.57,160.44,160.46,8013.0,154.3746,154.3746,154.2496,154.2689,8013.0
2020-08-19 10:25:00,160.48,160.5,160.34,160.39,8821.0,154.2881,154.3073,154.1535,154.2016,8821.0
2020-08-19 10:30:00,160.5,160.54,160.39,160.47,2455.0,154.3073,154.3458,154.2016,154.2785,2455.0
2020-08-19 10:35:00,160.52,160.52,160.4,160.43,4542.0,154.3266,154.3266,154.2112,154.24,4542.0
2020-08-19 10:40:00,160.41,160.42,160.28,160.34,5563.0,154.2208,154.2304,154.0958,154.1535,5563.0
2020-08-19 10:45:00,160.31,160.34,160.25,160.27,6646.0,154.1247,154.1535,154.067,154.0862,6646.0
2020-08-19 10:50:00,160.29,160.48,160.26,160.36,6089.0,154.1054,154.2881,154.0766,154.1727,6089.0
2020-08-19 10:55:00,160.38,160.43,160.26,160.4,4156.0,154.192,154.24,154.0766,154.2112,4156.0
2020-08-19 11:00:00,160.4,160.54,160.37,160.5,4894.0,154.2112,154.3458,154.1823,154.3073,4894.0
2020-08-19 11:05:00,160.54,160.58,160.41,160.5,6983.0,154.3458,154.3842,154.2208,154.3073,6983.0
2020-08-19 11:10:00,160.47,160.48,160.16,160.2,14830.0,154.2785,154.2881,153.9804,154.0189,14830.0
2020-08-19 11:15:00,160.2,160.29,160.14,160.21,3200.0,154.0189,154.1054,153.9612,154.0285,3200.0
2020-08-19 11:20:00,160.22,160.3,160.13,160.28,5889.0,154.0381,154.115,153.9516,154.0958,5889.0
2020-08-19 11:25:00,160.28,160.34,160.2,160.2,2905.0,154.0958,154.1535,154.0189,154.0189,2905.0
2020-08-19 11:30:00,160.25,160.36,160.21,160.33,5977.0,154.067,154.1727,154.0285,154.1439,5977.0
2020-08-19 11:35:00,160.3,160.32,160.18,160.24,7450.0,154.115,154.1343,153.9997,154.0574,7450.0
2020-08-19 11:40:00,160.27,160.28,160.17,160.28,3555.0,154.0862,154.0958,153.9901,154.0958,3555.0
2020-08-19 11:45:00,160.3,160.3,160.09,160.13,12011.0,154.115,154.115,153.9131,153.9516,12011.0
2020-08-19 11:50:00,160.11,160.18,160.05,160.05,7819.0,153.9324,153.9997,153.8747,153.8747,7819.0
2020-08-19 11:55:00,160.04,160.22,159.85,160.06,13002.0,153.8651,154.0381,153.6824,153.8843,13002.0
2020-08-19 12:00:00,160.11,160.23,160.08,160.23,3108.0,153.9324,154.0477,153.9035,154.0477,3108.0
2020-08-19 12:05:00,160.18,160.18,160.03,160.06,5557.0,153.9997,153.9997,153.8555,153.8843,5557.0
2020-08-19 12:10:00,160.06,160.19,160.05,160.13,3513.0,153.8843,154.0093,153.8747,153.9516,3513.0
2020-08-19 12:15:00,160.13,160.16,160.08,160.11,2791.0,153.9516,153.9804,153.9035,153.9324,2791.0
2020-08-19 12:20:00,160.07,160.1,159.9,159.93,10272.0,153.8939,153.9228,153.7305,153.7593,10272.0
2020-08-19 12:25:00,159.94,159.98,159.83,159.83,5701.0,153.7689,153.8074,153.6632,153.6632,5701.0
2020-08-19 12:30:00,159.86,159.89,159.76,159.77,5228.0,153.692,153.7209,153.5959,153.6055,5228.0
2020-08-19 12:35:00,159.76,159.76,159.66,159.68,2745.0,153.5959,153.5959,153.4997,153.519,2745.0
2020-08-19 12:40:00,159.69,159.69,159.56,159.61,9255.0,153.5286,153.5286,153.4036,153.4517,9255.0
2020-08-19 12:45:00,159.59,159.6,159.5,159.56,6027.0,153.4324,153.442,153.3459,153.4036,6027.0
2020-08-19 12:50:00,159.59,159.59,159.27,159.33,15714.0,153.4324,153.4324,153.1248,153.1825,15714.0
2020-08-19 12:55:00,159.31,159.41,159.26,159.39,4709.0,153.1632,153.2594,153.1152,153.2402,4709.0
2020-08-19 13:00:00,159.4,159.52,159.4,159.51,4159.0,153.2498,153.3651,153.2498,153.3555,4159.0
2020-08-19 13:05:00,159.51,159.51,159.39,159.39,3679.0,153.3555,153.3555,153.2402,153.2402,3679.0
2020-08-19 13:10:00,159.41,159.47,159.38,159.4,2795.0,153.2594,153.3171,153.2305,153.2498,2795.0
2020-08-19 13:15:00,159.39,159.44,159.39,159.4,3131.0,153.2402,153.2882,153.2402,153.2498,3131.0
2020-08-19 13:20:00,159.38,159.49,159.31,159.49,3239.0,153.2305,153.3363,153.1632,153.3363,3239.0
2020-08-19 13:25:00,159.48,159.56,159.47,159.47,2114.0,153.3267,153.4036,153.3171,153.3171,2114.0
2020-08-19 13:30:00,159.47,159.61,159.44,159.49,6018.0,153.3171,153.4517,153.2882,153.3363,6018.0
2020-08-19 13:35:00,159.53,159.53,159.4,159.42,5553.0,153.3747,153.3747,153.2498,153.269,5553.0
2020-08-19 13:40:00,159.41,159.43,159.36,159.4,13799.0,153.2594,153.2786,153.2113,153.2498,13799.0
2020-08-19 13:45:00,159.38,159.42,159.3,159.35,7775.0,153.2305,153.269,153.1536,153.2017,7775.0
2020-08-19 13:50:00,159.34,159.43,159.34,159.35,6426.0,153.1921,153.2786,153.1921,153.2017,6426.0
2020-08-19 13:55:00,159.33,159.41,159.29,159.29,2962.0,153.1825,153.2594,153.144,153.144,2962.0
2020-08-19 14:00:00,159.26,159.4,159.26,159.4,3925.0,153.1152,153.2498,153.1152,153.2498,3925.0
2020-08-19 14:05:00,159.38,159.38,159.08,159.19,8137.0,153.2305,153.2305,152.9421,153.0479,8137.0
2020-08-19 14:10:00,159.19,159.19,158.92,158.94,3843.0,153.0479,153.0479,152.7883,152.8075,3843.0
2020-08-19 14:15:00,158.92,158.94,158.7,158.71,11117.0,152.7883,152.8075,152.5768,152.5864,11117.0
2020-08-19 14:20:00,158.75,158.98,158.66,158.93,9170.0,152.6248,152.846,152.5383,152.7979,9170.0
2020-08-19 14:25:00,158.94,158.94,158.73,158.83,8413.0,152.8075,152.8075,152.6056,152.7018,8413.0
2020-08-19 14:30:00,158.83,158.86,158.63,158.68,12620.0,152.7018,152.7306,152.5095,152.5575,12620.0
2020-08-19 14:35:00,158.7,158.79,158.59,158.68,5085.0,152.5768,152.6633,152.471,152.5575,5085.0
2020-08-19 14:40:00,158.66,158.91,158.65,158.83,6082.0,152.5383,152.7787,152.5287,152.7018,6082.0
2020-08-19 14:45:00,158.86,158.96,158.78,158.84,18360.0,152.7306,152.8267,152.6537,152.7114,18360.0
2020-08-19 14:50:00,158.94,159.2,158.88,159.12,6183.0,152.8075,153.0575,152.7498,152.9806,6183.0
2020-08-19 14:55:00,159.16,159.31,159.06,159.3,4301.0,153.019,153.1632,152.9229,153.1536,4301.0
2020-08-19 15:00:00,159.25,159.29,159.12,159.24,5280.0,153.1056,153.144,152.9806,153.0959,5280.0
2020-08-19 15:05:00,159.23,159.35,159.23,159.26,3376.0,153.0863,153.2017,153.0863,153.1152,3376.0
2020-08-19 15:10:00,159.27,159.32,159.2,159.27,3648.0,153.1248,153.1729,153.0575,153.1248,3648.0
2020-08-19 15:15:00,159.22,159.24,159.06,159.08,4550.0,153.0767,153.0959,152.9229,152.9421,4550.0
2020-08-19 15:20:00,159.13,159.13,158.93,158.94,5401.0,152.9902,152.9902,152.7979,152.8075,5401.0
2020-08-19 15:25:00,158.99,159.03,158.73,158.86,6347.0,152.8556,152.894,152.6056,152.7306,6347.0
2020-08-19 15:30:00,158.88,158.98,158.81,158.89,7520.0,152.7498,152.846,152.6825,152.7594,7520.0
2020-08-19 15:35:00,158.97,159.05,158.89,158.95,10139.0,152.8364,152.9133,152.7594,152.8171,10139.0
2020-08-19 15:40:00,158.91,159.07,158.76,159.02,7336.0,152.7787,152.9325,152.6345,152.8844,7336.0
2020-08-19 15:45:00,159.02,159.02,158.4,158.42,16567.0,152.8844,152.8844,152.2883,152.3076,16567.0
2020-08-19 15:50:00,158.43,158.86,158.37,158.72,21111.0,152.3172,152.7306,152.2595,152.596,21111.0
2020-08-19 15:55:00,158.72,158.8,158.41,158.58,56451.0,152.596,152.6729,152.298,152.4614,56451.0
2020-08-20 09:30:00,158.03,158.57,157.09,157.81,48883.0,151.9326,152.4518,151.0289,151.7211,48883.0
2020-08-20 09:35:00,158.24,158.88,158.13,158.72,7163.0,152.1345,152.7498,152.0288,152.596,7163.0
2020-08-20 09:40:00,158.63,158.82,158.08,158.34,34581.0,152.5095,152.6921,151.9807,152.2307,34581.0
2020-08-20 09:45:00,158.41,158.41,157.94,158.13,60840.0,152.298,152.298,151.8461,152.0288,60840.0
2020-08-20 09:50:00,158.05,158.08,157.71,157.8,36377.0,151.9519,151.9807,151.625,151.7115,36377.0
2020-08-20 09:55:00,157.92,158.43,157.81,158.1,32105.0,151.8269,152.3172,151.7211,151.9999,32105.0
2020-08-20 10:00:00,158.13,158.29,157.9,157.91,35740.0,152.0288,152.1826,151.8076,151.8173,35740.0
2020-08-20 10:05:00,157.86,157.9,157.47,157.7,18571.0,151.7692,151.8076,151.3942,151.6154,18571.0
2020-08-20 10:10:00,157.82,157.82,157.44,157.62,39136.0,151.7307,151.7307,151.3654,151.5384,39136.0
2020-08-20 10:15:00,157.66,157.77,157.53,157.69,14047.0,151.5769,151.6827,151.4519,151.6057,14047.0
2020-08-20 10:20:00,157.69,157.73,157.47,157.55,16420.0,151.6057,151.6442,151.3942,151.4711,16420.0
2020-08-20 10:25:00,157.53,157.68,157.42,157.68,69945.0,151.4519,151.5961,151.3462,151.5961,69945.0
2020-08-20 10:30:00,157.74,157.74,157.48,157.68,30616.0,151.6538,151.6538,151.4038,151.5961,30616.0
2020-08-20 10:35:00,157.63,158.17,157.56,158.07,40342.0,151.5481,152.0672,151.4808,151.9711,40342.0
2020-08-20 10:40:00,158.04,158.21,157.96,158.03,8495.0,151.9422,152.1057,151.8653,151.9326,8495.0
2020-08-20 10:45:00,158.09,158.19,158.04,158.16,9893.0,151.9903,152.0865,151.9422,152.0576,9893.0
2020-08-20 10:50:00,158.15,158.27,157.99,158.03,13063.0,152.048,152.1634,151.8942,151.9326,13063.0
2020-08-20 10:55:00,158.04,158.31,157.99,158.27,35218.0,151.9422,152.2018,151.8942,152.1634,35218.0
2020-08-20 11:00:00,158.27,158.27,157.92,158.14,13685.0,152.1634,152.1634,151.8269,152.0384,13685.0
2020-08-20 11:05:00,158.1,158.14,158.0,158.02,5094.0,151.9999,152.0384,151.9038,151.923,5094.0
2020-08-20 11:10:00,157.99,158.11,157.86,157.89,4411.0,151.8942,152.0095,151.7692,151.798,4411.0
2020-08-20 11:15:00,157.88,158.03,157.81,157.83,11784.0,151.7884,151.9326,151.7211,151.7403,11784.0
2020-08-20 11:20:00,157.83,157.83,157.52,157.64,97594.0,151.7403,151.7403,151.4423,151.5577,97594.0
2020-08-20 11:25:00,157.69,158.43,157.57,158.43,22953.0,151.6057,152.3172,151.4904,152.3172,22953.0
2020-08-20 11:30:00,158.35,158.38,158.1,158.32,10111.0,152.2403,152.2691,151.9999,152.2114,10111.0
2020-08-20 11:35:00,158.31,158.42,158.2,158.31,6617.0,152.2018,152.3076,152.0961,152.2018,6617.0
2020-08-20 11:40:00,158.38,158.38,158.04,158.11,4657.0,152.2691,152.2691,151.9422,152.0095,4657.0
2020-08-20 11:45:00,158.13,158.23,158.08,158.12,4786.0,152.0288,152.1249,151.9807,152.0192,4786.0
2020-08-20 11:50:00,158.14,158.24,158.1,158.12,6779.0,152.0384,152.1345,151.9999,152.0192,6779.0
2020-08-20 11:55:00,158.11,158.34,158.11,158.2,5693.0,152.0095,152.2307,152.0095,152.0961,5693.0
2020-08-20 12:00:00,158.21,158.47,158.14,158.42,10436.0,152.1057,152.3556,152.0384,152.3076,10436.0
2020-08-20 12:05:00,158.45,158.48,158.13,158.13,7805.0,152.3364,152.3653,152.0288,152.0288,7805.0
2020-08-20 12:10:00,158.16,158.49,158.16,158.47,6776.0,152.0576,152.3749,152.0576,152.3556,6776.0
2020-08-20 12:15:00,158.49,158.55,158.43,158.49,2261.0,152.3749,152.4326,152.3172,152.3749,2261.0
2020-08-20 12:20:00,158.46,158.56,158.45,158.49,2542.0,152.346,152.4422,152.3364,152.3749,2542.0
2020-08-20 12:25:00,158.49,158.49,158.31,158.44,1909.0,152.3749,152.3749,152.2018,152.3268,1909.0
2020-08-20 12:30:00,158.44,158.44,158.33,158.36,7396.0,152.3268,152.3268,152.221,152.2499,7396.0
2020-08-20 12:35:00,158.37,158.42,158.26,158.33,11292.0,152.2595,152.3076,152.1538,152.221,11292.0
2020-08-20 12:40:00,158.36,158.36,158.19,158.25,4104.0,152.2499,152.2499,152.0865,152.1441,4104.0
2020-08-20 12:45:00,158.27,158.31,158.26,158.29,3176.0,152.1634,152.2018,152.1538,152.1826,3176.0
2020-08-20 12:50:00,158.28,158.37,158.27,158.37,3262.0,152.173,152.2595,152.1634,152.2595,3262.0
2020-08-20 12:55:00,158.38,158.49,158.35,158.47,3101.0,152.2691,152.3749,152.2403,152.3556,3101.0
2020-08-20 13:00:00,158.46,158.76,158.45,158.71,5908.0,152.346,152.6345,152.3364,152.5864,5908.0
2020-08-20 13:05:00,158.71,158.71,158.54,158.59,3712.0,152.5864,152.5864,152.4229,152.471,3712.0
2020-08-20 13:10:00,158.59,158.59,158.42,158.49,2648.0,152.471,152.471,152.3076,152.3749,2648.0
2020-08-20 13:15:00,158.52,158.56,158.51,158.56,1079.0,152.4037,152.4422,152.3941,152.4422,1079.0
2020-08-20 13:20:00,158.56,158.84,158.55,158.84,1800.0,152.4422,152.7114,152.4326,152.7114,1800.0
2020-08-20 13:25:00,158.82,158.82,158.65,158.65,3454.0,152.6921,152.6921,152.5287,152.5287,3454.0
2020-08-20 13:30:00,158.69,158.81,158.67,158.69,3657.0,152.5672,152.6825,152.5479,152.5672,3657.0
2020-08-20 13:35:00,158.75,158.77,158.6,158.64,3435.0,152.6248,152.6441,152.4806,152.5191,3435.0
2020-08-20 13:40:00,158.64,158.87,158.6,158.82,13062.0,152.5191,152.7402,152.4806,152.6921,13062.0
2020-08-20 13:45:00,158.8,158.84,158.7,158.81,4010.0,152.6729,152.7114,152.5768,152.6825,4010.0
2020-08-20 13:50:00,158.78,158.81,158.72,158.72,5294.0,152.6537,152.6825,152.596,152.596,5294.0
2020-08-20 13:55:00,158.72,158.76,158.65,158.69,2506.0,152.596,152.6345,152.5287,152.5672,2506.0
2020-08-20 14:00:00,158.71,158.81,158.71,158.76,3080.0,152.5864,152.6825,152.5864,152.6345,3080.0
2020-08-20 14:05:00,158.74,158.8,158.64,158.73,7944.0,152.6152,152.6729,152.5191,152.6056,7944.0
2020-08-20 14:10:00,158.72,158.8,158.64,158.68,3104.0,152.596,152.6729,152.5191,152.5575,3104.0
2020-08-20 14:15:00,158.63,158.66,158.56,158.59,5390.0,152.5095,152.5383,152.4422,152.471,5390.0
2020-08-20 14:20:00,158.59,158.89,158.59,158.79,6985.0,152.471,152.7594,152.471,152.6633,6985.0
2020-08-20 14:25:00,158.8,158.88,158.77,158.84,2401.0,152.6729,152.7498,152.6441,152.7114,2401.0
2020-08-20 14:30:00,158.79,158.82,158.67,158.75,2867.0,152.6633,152.6921,152.5479,152.6248,2867.0
2020-08-20 14:35:00,158.75,158.83,158.71,158.75,5919.0,152.6248,152.7018,152.5864,152.6248,5919.0
2020-08-20 14:40:00,158.77,158.78,158.54,158.74,12290.0,152.6441,152.6537,152.4229,152.6152,12290.0
2020-08-20 14:45:00,158.72,158.72,158.56,158.59,4526.0,152.596,152.596,152.4422,152.471,4526.0
2020-08-20 14:50:00,158.62,158.73,158.62,158.67,3466.0,152.4999,152.6056,152.4999,152.5479,3466.0
2020-08-20 14:55:00,158.66,158.7,158.62,158.66,4455.0,152.5383,152.5768,152.4999,152.5383,4455.0
2020-08-20 15:00:00,158.63,158.83,158.63,158.76,3650.0,152.5095,152.7018,152.5095,152.6345,3650.0
2020-08-20 15:05:00,158.8,158.89,158.77,158.83,7286.0,152.6729,152.7594,152.6441,152.7018,7286.0
2020-08-20 15:10:00,158.85,158.87,158.71,158.72,6671.0,152.721,152.7402,152.5864,152.596,6671.0
2020-08-20 15:15:00,158.73,158.76,158.56,158.56,3373.0,152.6056,152.6345,152.4422,152.4422,3373.0
2020-08-20 15:20:00,158.59,158.65,158.42,158.5,10875.0,152.471,152.5287,152.3076,152.3845,10875.0
2020-08-20 15:25:00,158.5,158.54,158.41,158.44,8324.0,152.3845,152.4229,152.298,152.3268,8324.0
2020-08-20 15:30:00,158.46,158.46,158.31,158.38,42965.0,152.346,152.346,152.2018,152.2691,42965.0
2020-08-20 15:35:00,158.38,158.74,158.36,158.63,51588.0,152.2691,152.6152,152.2499,152.5095,51588.0
2020-08-20 15:40:00,158.62,158.74,158.59,158.67,21591.0,152.4999,152.6152,152.471,152.5479,21591.0
2020-08-20 15:45:00,158.66,158.69,158.54,158.54,20444.0,152.5383,152.5672,152.4229,152.4229,20444.0
2020-08-20 15:50:00,158.52,158.55,158.33,158.48,23184.0,152.4037,152.4326,152.221,152.3653,23184.0
2020-08-20 15:55:00,158.49,158.78,158.49,158.54,79015.0,152.3749,152.6537,152.3749,152.4229,79015.0
2020-08-21 09:30:00,158.76,159.22,158.42,158.87,94787.0,152.6345,153.0767,152.3076,152.7402,94787.0
2020-08-21 09:35:00,159.05,159.11,158.34,158.34,6329.0,152.9133,152.971,152.2307,152.2307,6329.0
2020-08-21 09:40:00,158.37,158.64,158.02,158.55,5441.0,152.2595,152.5191,151.923,152.4326,5441.0
2020-08-21 09:45:00,158.61,158.68,158.12,158.31,5872.0,152.4902,152.5575,152.0192,152.2018,5872.0
2020-08-21 09:50:00,158.32,158.32,158.03,158.28,2602.0,152.2114,152.2114,151.9326,152.173,2602.0
2020-08-21 09:55:00,158.24,158.44,158.2,158.44,7392.0,152.1345,152.3268,152.0961,152.3268,7392.0
2020-08-21 10:00:00,158.37,158.45,157.9,157.9,6911.0,152.2595,152.3364,151.8076,151.8076,6911.0
2020-08-21 10:05:00,158.01,158.35,157.99,158.27,3651.0,151.9134,152.2403,151.8942,152.1634,3651.0
2020-08-21 10:10:00,158.21,158.21,157.84,157.88,4950.0,152.1057,152.1057,151.75,151.7884,4950.0
2020-08-21 10:15:00,157.89,158.0,157.84,157.84,4922.0,151.798,151.9038,151.75,151.75,4922.0
2020-08-21 10:20:00,157.84,157.85,157.64,157.78,7211.0,151.75,151.7596,151.5577,151.6923,7211.0
2020-08-21 10:25:00,157.82,157.86,157.71,157.85,4259.0,151.7307,151.7692,151.625,151.7596,4259.0
2020-08-21 10:30:00,157.84,157.86,157.71,157.78,4584.0,151.75,151.7692,151.625,151.6923,4584.0
2020-08-21 10:35:00,157.77,157.9,157.71,157.76,4827.0,151.6827,151.8076,151.625,151.673,4827.0
2020-08-21 10:40:00,157.76,157.84,157.58,157.63,3101.0,151.673,151.75,151.5,151.5481,3101.0
2020-08-21 10:45:00,157.75,157.77,157.67,157.7,5485.0,151.6634,151.6827,151.5865,151.6154,5485.0
2020-08-21 10:50:00,157.71,157.71,157.55,157.68,6164.0,151.625,151.625,151.4711,151.5961,6164.0
2020-08-21 10:55:00,157.67,157.74,157.51,157.6,5750.0,151.5865,151.6538,151.4327,151.5192,5750.0
2020-08-21 11:00:00,157.67,157.67,157.44,157.47,3955.0,151.5865,151.5865,151.3654,151.3942,3955.0
2020-08-21 11:05:00,157.47,157.6,157.44,157.51,4995.0,151.3942,151.5192,151.3654,151.4327,4995.0
2020-08-21 11:10:00,157.51,157.69,157.46,157.47,57446.0,151.4327,151.6057,151.3846,151.3942,57446.0
2020-08-21 11:15:00,157.47,157.55,157.19,157.19,5048.0,151.3942,151.4711,151.125,151.125,5048.0
2020-08-21 11:20:00,157.23,157.42,157.23,157.35,2844.0,151.1635,151.3462,151.1635,151.2789,2844.0
2020-08-21 11:25:00,157.38,157.47,157.33,157.47,3163.0,151.3077,151.3942,151.2596,151.3942,3163.0
2020-08-21 11:30:00,157.45,157.59,157.36,157.4,3973.0,151.375,151.5096,151.2885,151.3269,3973.0
2020-08-21 11:35:00,157.43,157.52,157.36,157.49,3783.0,151.3558,151.4423,151.2885,151.4135,3783.0
2020-08-21 11:40:00,157.52,157.6,157.39,157.42,4382.0,151.4423,151.5192,151.3173,151.3462,4382.0
2020-08-21 11:45:00,157.37,157.55,157.34,157.53,2448.0,151.2981,151.4711,151.2692,151.4519,2448.0
2020-08-21 11:50:00,157.51,157.75,157.51,157.72,4091.0,151.4327,151.6634,151.4327,151.6346,4091.0
2020-08-21 11:55:00,157.75,157.78,157.64,157.65,4485.0,151.6634,151.6923,151.5577,151.5673,4485.0
2020-08-21 12:00:00,157.7,157.85,157.62,157.85,10413.0,151.6154,151.7596,151.5384,151.7596,10413.0
2020-08-21 12:05:00,157.8,157.97,157.78,157.97,4147.0,151.7115,151.8749,151.6923,151.8749,4147.0
2020-08-21 12:10:00,158.0,158.36,158.0,158.29,5149.0,151.9038,152.2499,151.9038,152.1826,5149.0
2020-08-21 12:15:00,158.34,158.37,158.27,158.28,3751.0,152.2307,152.2595,152.1634,152.173,3751.0
2020-08-21 12:20:00,158.27,158.31,158.19,158.21,3677.0,152.1634,152.2018,152.0865,152.1057,3677.0
2020-08-21 12:25:00,158.22,158.26,158.09,158.19,4142.0,152.1153,152.1538,151.9903,152.0865,4142.0
2020-08-21 12:30:00,158.22,158.4,158.19,158.33,5150.0,152.1153,152.2883,152.0865,152.221,5150.0
2020-08-21 12:35:00,158.3,158.31,158.15,158.15,2750.0,152.1922,152.2018,152.048,152.048,2750.0
2020-08-21 12:40:00,158.18,158.35,158.18,158.35,3419.0,152.0768,152.2403,152.0768,152.2403,3419.0
2020-08-21 12:45:00,158.36,158.4,158.31,158.31,3783.0,152.2499,152.2883,152.2018,152.2018,3783.0
2020-08-21 12:50:00,158.3,158.3,158.21,158.26,3947.0,152.1922,152.1922,152.1057,152.1538,3947.0
2020-08-21 12:55:00,158.25,158.31,158.17,158.17,2514.0,152.1441,152.2018,152.0672,152.0672,2514.0
2020-08-21 13:00:00,158.18,158.22,158.14,158.21,6477.0,152.0768,152.1153,152.0384,152.1057,6477.0
2020-08-21 13:05:00,158.19,158.25,158.18,158.24,2686.0,152.0865,152.1441,152.0768,152.1345,2686.0
2020-08-21 13:10:00,158.2,158.2,158.07,158.13,2690.0,152.0961,152.0961,151.9711,152.0288,2690.0
2020-08-21 13:15:00,158.13,158.16,158.03,158.06,2881.0,152.0288,152.0576,151.9326,151.9615,2881.0
2020-08-21 13:20:00,158.05,158.13,157.99,158.09,2932.0,151.9519,152.0288,151.8942,151.9903,2932.0
2020-08-21 13:25:00,158.06,158.26,158.06,158.23,3356.0,151.9615,152.1538,151.9615,152.1249,3356.0
2020-08-21 13:30:00,158.21,158.33,158.2,158.32,2400.0,152.1057,152.221,152.0961,152.2114,2400.0
2020-08-21 13:35:00,158.33,158.46,158.33,158.42,4424.0,152.221,152.346,152.221,152.3076,4424.0
2020-08-21 13:40:00,158.44,158.47,158.35,158.36,2995.0,152.3268,152.3556,152.2403,152.2499,2995.0
2020-08-21 13:45:00,158.36,158.38,158.24,158.28,8239.0,152.2499,152.2691,152.1345,152.173,8239.0
2020-08-21 13:50:00,158.41,158.46,158.37,158.43,2213.0,152.298,152.346,152.2595,152.3172,2213.0
2020-08-21 13:55:00,158.41,158.43,158.35,158.41,5224.0,152.298,152.3172,152.2403,152.298,5224.0
2020-08-21 14:00:00,158.42,158.5,158.41,158.5,5316.0,152.3076,152.3845,152.298,152.3845,5316.0
2020-08-21 14:05:00,158.46,158.77,158.46,158.77,7530.0,152.346,152.6441,152.346,152.6441,7530.0
2020-08-21 14:10:00,158.78,158.85,158.7,158.82,9745.0,152.6537,152.721,152.5768,152.6921,9745.0
2020-08-21 14:15:00,158.83,158.85,158.71,158.76,4964.0,152.7018,152.721,152.5864,152.6345,4964.0
2020-08-21 14:20:00,158.75,158.92,158.75,158.79,5503.0,152.6248,152.7883,152.6248,152.6633,5503.0
2020-08-21 14:25:00,158.76,158.79,158.73,158.78,4603.0,152.6345,152.6633,152.6056,152.6537,4603.0
2020-08-21 14:30:00,158.78,158.83,158.76,158.76,3038.0,152.6537,152.7018,152.6345,152.6345,3038.0
2020-08-21 14:35:00,158.78,158.85,158.76,158.82,3163.0,152.6537,152.721,152.6345,152.6921,3163.0
2020-08-21 14:40:00,158.82,158.82,158.76,158.8,3005.0,152.6921,152.6921,152.6345,152.6729,3005.0
2020-08-21 14:45:00,158.82,158.87,158.68,158.73,9586.0,152.6921,152.7402,152.5575,152.6056,9586.0
2020-08-21 14:50:00,158.7,158.75,158.62,158.66,3034.0,152.5768,152.6248,152.4999,152.5383,3034.0
2020-08-21 14:55:00,158.68,158.75,158.63,158.67,9835.0,152.5575,152.6248,152.5095,152.5479,9835.0
2020-08-21 15:00:00,158.64,158.72,158.53,158.57,15223.0,152.5191,152.596,152.4133,152.4518,15223.0
2020-08-21 15:05:00,158.59,158.71,158.54,158.59,42443.0,152.471,152.5864,152.4229,152.471,42443.0
2020-08-21 15:10:00,158.59,158.66,158.55,158.62,12601.0,152.471,152.5383,152.4326,152.4999,12601.0
2020-08-21 15:15:00,158.63,158.67,158.55,158.6,7415.0,152.5095,152.5479,152.4326,152.4806,7415.0
2020-08-21 15:20:00,158.62,158.69,158.61,158.66,10325.0,152.4999,152.5672,152.4902,152.5383,10325.0
2020-08-21 15:25:00,158.64,158.69,158.58,158.61,11482.0,152.5191,152.5672,152.4614,152.4902,11482.0
2020-08-21 15:30:00,158.62,158.65,158.59,158.63,7588.0,152.4999,152.5287,152.471,152.5095,7588.0
2020-08-21 15:35:00,158.64,158.68,158.48,158.52,17690.0,152.5191,152.5575,152.3653,152.4037,17690.0
2020-08-21 15:40:00,158.51,158.59,158.43,158.51,12235.0,152.3941,152.471,152.3172,152.3941,12235.0
2020-08-21 15:45:00,158.46,158.54,158.27,158.36,17187.0,152.346,152.4229,152.1634,152.2499,17187.0
2020-08-21 15:50:00,158.32,158.57,158.26,158.54,24900.0,152.2114,152.4518,152.1538,152.4229,24900.0
2020-08-21 15:55:00,158.55,158.69,158.32,158.4,73714.0,152.4326,152.5672,152.2114,152.2883,73714.0
2020-08-24 09:30:00,159.75,159.75,158.87,159.0,29215.0,153.5863,153.5863,152.7402,152.8652,29215.0
2020-08-24 09:35:00,158.89,158.9,158.27,158.83,13200.0,152.7594,152.7691,152.1634,152.7018,13200.0
2020-08-24 09:40:00,158.84,158.84,158.32,158.49,12198.0,152.7114,152.7114,152.2114,152.3749,12198.0
2020-08-24 09:45:00,158.54,158.54,158.2,158.34,10515.0,152.4229,152.4229,152.0961,152.2307,10515.0
2020-08-24 09:50:00,158.38,158.56,158.06,158.09,9537.0,152.2691,152.4422,151.9615,151.9903,9537.0
2020-08-24 09:55:00,158.03,158.31,157.94,158.27,17511.0,151.9326,152.2018,151.8461,152.1634,17511.0
2020-08-24 10:00:00,158.33,158.37,158.0,158.14,10125.0,152.221,152.2595,151.9038,152.0384,10125.0
2020-08-24 10:05:00,158.15,158.35,158.15,158.35,8164.0,152.048,152.2403,152.048,152.2403,8164.0
2020-08-24 10:10:00,158.23,158.36,158.14,158.36,14171.0,152.1249,152.2499,152.0384,152.2499,14171.0
2020-08-24 10:15:00,158.38,158.54,158.28,158.54,9751.0,152.2691,152.4229,152.173,152.4229,9751.0
2020-08-24 10:20:00,158.49,158.67,158.46,158.55,14457.0,152.3749,152.5479,152.346,152.4326,14457.0
2020-08-24 10:25:00,158.54,158.64,158.44,158.53,13446.0,152.4229,152.5191,152.3268,152.4133,13446.0
2020-08-24 10:30:00,158.49,158.54,158.22,158.23,6707.0,152.3749,152.4229,152.1153,152.1249,6707.0
2020-08-24 10:35:00,158.26,158.32,158.2,158.3,6420.0,152.1538,152.2114,152.0961,152.1922,6420.0
2020-08-24 10:40:00,158.29,158.3,158.09,158.15,5814.0,152.1826,152.1922,151.9903,152.048,5814.0
2020-08-24 10:45:00,158.22,158.26,158.19,158.24,7189.0,152.1153,152.1538,152.0865,152.1345,7189.0
2020-08-24 10:50:00,158.27,158.27,157.84,157.95,10934.0,152.1634,152.1634,151.75,151.8557,10934.0
2020-08-24 10:55:00,157.99,158.05,157.77,157.84,4845.0,151.8942,151.9519,151.6827,151.75,4845.0
2020-08-24 11:00:00,157.82,157.99,157.78,157.8,7015.0,151.7307,151.8942,151.6923,151.7115,7015.0
2020-08-24 11:05:00,157.78,157.81,157.71,157.77,9215.0,151.6923,151.7211,151.625,151.6827,9215.0
2020-08-24 11:10:00,157.78,157.86,157.58,157.59,7819.0,151.6923,151.7692,151.5,151.5096,7819.0
2020-08-24 11:15:00,157.57,157.62,157.5,157.53,6441.0,151.4904,151.5384,151.4231,151.4519,6441.0
2020-08-24 11:20:00,157.53,157.57,157.51,157.51,5589.0,151.4519,151.4904,151.4327,151.4327,5589.0
2020-08-24 11:25:00,157.54,157.54,157.19,157.28,10603.0,151.4615,151.4615,151.125,151.2116,10603.0
2020-08-24 11:30:00,157.22,157.25,157.11,157.11,5406.0,151.1539,151.1827,151.0481,151.0481,5406.0
2020-08-24 11:35:00,157.1,157.13,156.95,157.05,8570.0,151.0385,151.0674,150.8943,150.9904,8570.0
2020-08-24 11:40:00,157.1,157.13,156.98,157.03,5314.0,151.0385,151.0674,150.9231,150.9712,5314.0
2020-08-24 11:45:00,156.96,156.99,156.92,156.99,3188.0,150.9039,150.9328,150.8655,150.9328,3188.0
2020-08-24 11:50:00,156.99,157.02,156.81,156.93,8534.0,150.9328,150.9616,150.7597,150.8751,8534.0
2020-08-24 11:55:00,156.96,156.96,156.77,156.88,9354.0,150.9039,150.9039,150.7212,150.827,9354.0
2020-08-24 12:00:00,156.9,157.23,156.89,157.23,6007.0,150.8462,151.1635,150.8366,151.1635,6007.0
2020-08-24 12:05:00,157.19,157.26,157.1,157.23,6412.0,151.125,151.1923,151.0385,151.1635,6412.0
2020-08-24 12:10:00,157.22,157.23,156.91,156.91,7996.0,151.1539,151.1635,150.8558,150.8558,7996.0
2020-08-24 12:15:00,156.93,157.03,156.9,156.91,6524.0,150.8751,150.9712,150.8462,150.8558,6524.0
2020-08-24 12:20:00,156.88,156.98,156.81,156.86,6657.0,150.827,150.9231,150.7597,150.8078,6657.0
2020-08-24 12:25:00,156.86,156.86,156.68,156.68,5261.0,150.8078,150.8078,150.6347,150.6347,5261.0
2020-08-24 12:30:00,156.59,156.7,156.59,156.66,7026.0,150.5482,150.6539,150.5482,150.6155,7026.0
2020-08-24 12:35:00,156.62,156.65,156.26,156.34,18888.0,150.577,150.6059,150.2309,150.3078,18888.0
2020-08-24 12:40:00,156.4,156.43,156.21,156.26,11570.0,150.3655,150.3944,150.1828,150.2309,11570.0
2020-08-24 12:45:00,156.25,156.51,156.23,156.37,14244.0,150.2213,150.4713,150.2021,150.3367,14244.0
2020-08-24 12:50:00,156.37,156.57,156.3,156.5,8290.0,150.3367,150.529,150.2694,150.4617,8290.0
2020-08-24 12:55:00,156.5,156.52,156.36,156.41,10066.0,150.4617,150.4809,150.3271,150.3751,10066.0
2020-08-24 13:00:00,156.48,156.65,156.26,156.45,35805.0,150.4424,150.6059,150.2309,150.4136,35805.0
2020-08-24 13:05:00,156.39,156.69,156.37,156.5,21531.0,150.3559,150.6443,150.3367,150.4617,21531.0
2020-08-24 13:10:00,156.53,156.72,156.37,156.72,10649.0,150.4905,150.6732,150.3367,150.6732,10649.0
2020-08-24 13:15:00,156.77,156.86,156.72,156.75,8013.0,150.7212,150.8078,150.6732,150.702,8013.0
2020-08-24 13:20:00,156.75,156.8,156.7,156.75,11020.0,150.702,150.7501,150.6539,150.702,11020.0
2020-08-24 13:25:00,156.75,156.75,156.58,156.62,6595.0,150.702,150.702,150.5386,150.577,6595.0
2020-08-24 13:30:00,156.59,156.68,156.46,156.5,11870.0,150.5482,150.6347,150.4232,150.4617,11870.0
2020-08-24 13:35:00,156.5,156.65,156.5,156.64,21702.0,150.4617,150.6059,150.4617,150.5963,21702.0
2020-08-24 13:40:00,156.67,156.73,156.54,156.59,10215.0,150.6251,150.6828,150.5001,150.5482,10215.0
2020-08-24 13:45:00,156.62,156.63,156.48,156.48,7267.0,150.577,150.5866,150.4424,150.4424,7267.0
2020-08-24 13:50:00,156.47,156.5,156.25,156.26,8204.0,150.4328,150.4617,150.2213,150.2309,8204.0
2020-08-24 13:55:00,156.29,156.34,156.23,156.3,7181.0,150.2598,150.3078,150.2021,150.2694,7181.0
2020-08-24 14:00:00,156.35,156.46,156.32,156.46,22592.0,150.3174,150.4232,150.2886,150.4232,22592.0
2020-08-24 14:05:00,156.5,156.59,156.46,156.56,12173.0,150.4617,150.5482,150.4232,150.5193,12173.0
2020-08-24 14:10:00,156.56,156.66,156.46,156.66,16098.0,150.5193,150.6155,150.4232,150.6155,16098.0
2020-08-24 14:15:00,156.63,156.64,156.49,156.5,9988.0,150.5866,150.5963,150.452,150.4617,9988.0
2020-08-24 14:20:00,156.52,156.53,156.42,156.43,7753.0,150.4809,150.4905,150.3847,150.3944,7753.0
2020-08-24 14:25:00,156.42,156.52,156.42,156.52,5672.0,150.3847,150.4809,150.3847,150.4809,5672.0
2020-08-24 14:30:00,156.5,156.59,156.42,156.57,12658.0,150.4617,150.5482,150.3847,150.529,12658.0
2020-08-24 14:35:00,156.57,156.57,156.46,156.48,11952.0,150.529,150.529,150.4232,150.4424,11952.0
2020-08-24 14:40:00,156.48,156.51,156.43,156.46,6750.0,150.4424,150.4713,150.3944,150.4232,6750.0
2020-08-24 14:45:00,156.49,156.49,156.37,156.44,3997.0,150.452,150.452,150.3367,150.404,3997.0
2020-08-24 14:50:00,156.44,156.45,156.35,156.36,6279.0,150.404,150.4136,150.3174,150.3271,6279.0
2020-08-24 14:55:00,156.35,156.52,156.31,156.5,7022.0,150.3174,150.4809,150.279,150.4617,7022.0
2020-08-24 15:00:00,156.5,156.56,156.44,156.52,15871.0,150.4617,150.5193,150.404,150.4809,15871.0
2020-08-24 15:05:00,156.54,156.54,156.45,156.45,7932.0,150.5001,150.5001,150.4136,150.4136,7932.0
2020-08-24 15:10:00,156.43,156.54,156.42,156.53,11932.0,150.3944,150.5001,150.3847,150.4905,11932.0
2020-08-24 15:15:00,156.56,156.57,156.46,156.51,10627.0,150.5193,150.529,150.4232,150.4713,10627.0
2020-08-24 15:20:00,156.5,156.61,156.48,156.61,15727.0,150.4617,150.5674,150.4424,150.5674,15727.0
2020-08-24 15:25:00,156.61,156.61,156.5,156.6,14045.0,150.5674,150.5674,150.4617,150.5578,14045.0
2020-08-24 15:30:00,156.59,156.7,156.51,156.67,36649.0,150.5482,150.6539,150.4713,150.6251,36649.0
2020-08-24 15:35:00,156.72,156.89,156.72,156.77,114213.0,150.6732,150.8366,150.6732,150.7212,114213.0
2020-08-24 15:40:00,156.78,156.84,156.76,156.84,17032.0,150.7309,150.7885,150.7116,150.7885,17032.0
2020-08-24 15:45:00,156.87,156.91,156.64,156.65,30221.0,150.8174,150.8558,150.5963,150.6059,30221.0
2020-08-24 15:50:00,156.69,156.74,156.54,156.68,62667.0,150.6443,150.6924,150.5001,150.6347,62667.0
2020-08-24 15:55:00,156.69,156.85,156.46,156.85,110925.0,150.6443,150.7982,150.4232,150.7982,110925.0
2020-08-25 09:30:00,157.99,157.99,156.64,156.75,38045.0,151.8942,151.8942,150.5963,150.702,38045.0
2020-08-25 09:35:00,156.82,157.64,156.82,157.53,11343.0,150.7693,151.5577,150.7693,151.4519,11343.0
2020-08-25 09:40:00,157.54,157.86,157.35,157.58,16915.0,151.4615,151.7692,151.2789,151.5,16915.0
2020-08-25 09:45:00,157.64,157.99,157.59,157.59,10828.0,151.5577,151.8942,151.5096,151.5096,10828.0
2020-08-25 09:50:00,157.6,157.92,157.49,157.88,14311.0,151.5192,151.8269,151.4135,151.7884,14311.0
2020-08-25 09:55:00,157.82,157.91,157.66,157.73,15850.0,151.7307,151.8173,151.5769,151.6442,15850.0
2020-08-25 10:00:00,157.68,157.99,157.66,157.86,18023.0,151.5961,151.8942,151.5769,151.7692,18023.0
2020-08-25 10:05:00,157.88,157.91,157.69,157.8,8402.0,151.7884,151.8173,151.6057,151.7115,8402.0
2020-08-25 10:10:00,157.78,158.26,157.78,158.15,12592.0,151.6923,152.1538,151.6923,152.048,12592.0
2020-08-25 10:15:00,158.12,158.57,158.12,158.52,11346.0,152.0192,152.4518,152.0192,152.4037,11346.0
2020-08-25 10:20:00,158.47,158.54,157.65,157.66,15379.0,152.3556,152.4229,151.5673,151.5769,15379.0
2020-08-25 10:25:00,157.68,157.71,157.42,157.44,6742.0,151.5961,151.625,151.3462,151.3654,6742.0
2020-08-25 10:30:00,157.37,157.66,157.25,157.53,5623.0,151.2981,151.5769,151.1827,151.4519,5623.0
2020-08-25 10:35:00,157.57,157.77,157.56,157.62,7067.0,151.4904,151.6827,151.4808,151.5384,7067.0
2020-08-25 10:40:00,157.6,157.75,157.53,157.68,9330.0,151.5192,151.6634,151.4519,151.5961,9330.0
2020-08-25 10:45:00,157.66,157.71,157.51,157.56,7584.0,151.5769,151.625,151.4327,151.4808,7584.0
2020-08-25 10:50:00,157.52,157.61,157.31,157.43,8478.0,151.4423,151.5288,151.2404,151.3558,8478.0
2020-08-25 10:55:00,157.39,157.54,157.38,157.54,7215.0,151.3173,151.4615,151.3077,151.4615,7215.0
2020-08-25 11:00:00,157.5,157.86,157.5,157.78,5638.0,151.4231,151.7692,151.4231,151.6923,5638.0
2020-08-25 11:05:00,157.82,158.0,157.74,157.97,7436.0,151.7307,151.9038,151.6538,151.8749,7436.0
2020-08-25 11:10:00,157.97,158.33,157.97,158.24,10488.0,151.8749,152.221,151.8749,152.1345,10488.0
2020-08-25 11:15:00,158.23,158.37,158.2,158.37,6141.0,152.1249,152.2595,152.0961,152.2595,6141.0
2020-08-25 11:20:00,158.36,158.43,158.1,158.19,7290.0,152.2499,152.3172,151.9999,152.0865,7290.0
2020-08-25 11:25:00,158.23,158.26,157.95,157.98,13304.0,152.1249,152.1538,151.8557,151.8846,13304.0
2020-08-25 11:30:00,157.95,157.96,157.74,157.8,6339.0,151.8557,151.8653,151.6538,151.7115,6339.0
2020-08-25 11:35:00,157.75,157.76,157.66,157.73,5602.0,151.6634,151.673,151.5769,151.6442,5602.0
2020-08-25 11:40:00,157.73,157.76,157.46,157.52,6073.0,151.6442,151.673,151.3846,151.4423,6073.0
2020-08-25 11:45:00,157.51,157.58,157.47,157.5,5492.0,151.4327,151.5,151.3942,151.4231,5492.0
2020-08-25 11:50:00,157.52,157.57,157.44,157.47,6578.0,151.4423,151.4904,151.3654,151.3942,6578.0
2020-08-25 11:55:00,157.45,157.61,157.42,157.57,6587.0,151.375,151.5288,151.3462,151.4904,6587.0
2020-08-25 12:00:00,157.56,157.56,157.45,157.51,3135.0,151.4808,151.4808,151.375,151.4327,3135.0
2020-08-25 12:05:00,157.49,157.71,157.4,157.69,7647.0,151.4135,151.625,151.3269,151.6057,7647.0
2020-08-25 12:10:00,157.72,157.72,157.58,157.58,8932.0,151.6346,151.6346,151.5,151.5,8932.0
2020-08-25 12:15:00,157.6,157.94,157.6,157.77,18881.0,151.5192,151.8461,151.5192,151.6827,18881.0
2020-08-25 12:20:00,157.73,157.91,157.72,157.86,6105.0,151.6442,151.8173,151.6346,151.7692,6105.0
2020-08-25 12:25:00,157.89,158.02,157.86,157.99,14484.0,151.798,151.923,151.7692,151.8942,14484.0
2020-08-25 12:30:00,157.96,158.01,157.87,157.92,8813.0,151.8653,151.9134,151.7788,151.8269,8813.0
2020-08-25 12:35:00,157.93,158.18,157.92,158.04,6686.0,151.8365,152.0768,151.8269,151.9422,6686.0
2020-08-25 12:40:00,158.04,158.2,158.04,158.19,3479.0,151.9422,152.0961,151.9422,152.0865,3479.0
2020-08-25 12:45:00,158.15,158.18,158.06,158.12,3775.0,152.048,152.0768,151.9615,152.0192,3775.0
2020-08-25 12:50:00,158.13,158.22,158.13,158.17,4060.0,152.0288,152.1153,152.0288,152.0672,4060.0
2020-08-25 12:55:00,158.15,158.34,158.14,158.34,2105.0,152.048,152.2307,152.0384,152.2307,2105.0
2020-08-25 13:00:00,158.31,158.37,158.25,158.29,5264.0,152.2018,152.2595,152.1441,152.1826,5264.0
2020-08-25 13:05:00,158.29,158.43,158.24,158.43,4218.0,152.1826,152.3172,152.1345,152.3172,4218.0
2020-08-25 13:10:00,158.42,158.5,158.39,158.42,5028.0,152.3076,152.3845,152.2787,152.3076,5028.0
2020-08-25 13:15:00,158.45,158.46,158.32,158.36,3687.0,152.3364,152.346,152.2114,152.2499,3687.0
2020-08-25 13:20:00,158.28,158.34,158.21,158.23,2729.0,152.173,152.2307,152.1057,152.1249,2729.0
2020-08-25 13:25:00,158.24,158.29,158.19,158.28,6145.0,152.1345,152.1826,152.0865,152.173,6145.0
2020-08-25 13:30:00,158.27,158.4,158.23,158.27,4367.0,152.1634,152.2883,152.1249,152.1634,4367.0
2020-08-25 13:35:00,158.25,158.25,158.14,158.22,2233.0,152.1441,152.1441,152.0384,152.1153,2233.0
2020-08-25 13:40:00,158.23,158.23,158.16,158.2,3119.0,152.1249,152.1249,152.0576,152.0961,3119.0
2020-08-25 13:45:00,158.2,158.33,158.19,158.25,3813.0,152.0961,152.221,152.0865,152.1441,3813.0
2020-08-25 13:50:00,158.25,158.36,158.22,158.29,5640.0,152.1441,152.2499,152.1153,152.1826,5640.0
2020-08-25 13:55:00,158.3,158.33,158.26,158.29,2612.0,152.1922,152.221,152.1538,152.1826,2612.0
2020-08-25 14:00:00,158.31,158.46,158.25,158.41,6271.0,152.2018,152.346,152.1441,152.298,6271.0
2020-08-25 14:05:00,158.42,158.44,158.39,158.43,3016.0,152.3076,152.3268,152.2787,152.3172,3016.0
2020-08-25 14:10:00,158.44,158.57,158.44,158.49,5304.0,152.3268,152.4518,152.3268,152.3749,5304.0
2020-08-25 14:15:00,158.48,158.68,158.3,158.5,7705.0,152.3653,152.5575,152.1922,152.3845,7705.0
2020-08-25 14:20:00,158.53,158.64,158.47,158.59,2432.0,152.4133,152.5191,152.3556,152.471,2432.0
2020-08-25 14:25:00,158.62,158.62,158.4,158.44,6715.0,152.4999,152.4999,152.2883,152.3268,6715.0
2020-08-25 14:30:00,158.47,158.65,158.47,158.65,1955.0,152.3556,152.5287,152.3556,152.5287,1955.0
2020-08-25 14:35:00,158.65,158.72,158.6,158.69,2397.0,152.5287,152.596,152.4806,152.5672,2397.0
2020-08-25 14:40:00,158.7,158.84,158.64,158.64,3631.0,152.5768,152.7114,152.5191,152.5191,3631.0
2020-08-25 14:45:00,158.66,158.69,158.44,158.48,7132.0,152.5383,152.5672,152.3268,152.3653,7132.0
2020-08-25 14:50:00,158.49,158.7,158.45,158.7,5522.0,152.3749,152.5768,152.3364,152.5768,5522.0
2020-08-25 14:55:00,158.74,158.78,158.7,158.73,3997.0,152.6152,152.6537,152.5768,152.6056,3997.0
2020-08-25 15:00:00,158.74,158.82,158.69,158.69,5098.0,152.6152,152.6921,152.5672,152.5672,5098.0
2020-08-25 15:05:00,158.71,158.75,158.64,158.65,3408.0,152.5864,152.6248,152.5191,152.5287,3408.0
2020-08-25 15:10:00,158.66,158.71,158.56,158.63,5513.0,152.5383,152.5864,152.4422,152.5095,5513.0
2020-08-25 15:15:00,158.63,158.73,158.58,158.71,4408.0,152.5095,152.6056,152.4614,152.5864,4408.0
2020-08-25 15:20:00,158.71,158.74,158.66,158.68,6634.0,152.5864,152.6152,152.5383,152.5575,6634.0
2020-08-25 15:25:00,158.71,158.79,158.67,158.78,7312.0,152.5864,152.6633,152.5479,152.6537,7312.0
2020-08-25 15:30:00,158.76,158.79,158.72,158.75,7285.0,152.6345,152.6633,152.596,152.6248,7285.0
2020-08-25 15:35:00,158.78,158.83,158.74,158.83,7874.0,152.6537,152.7018,152.6152,152.7018,7874.0
2020-08-25 15:40:00,158.81,158.82,158.72,158.75,8515.0,152.6825,152.6921,152.596,152.6248,8515.0
2020-08-25 15:45:00,158.76,158.78,158.55,158.55,16364.0,152.6345,152.6537,152.4326,152.4326,16364.0
2020-08-25 15:50:00,158.53,158.81,158.52,158.79,13971.0,152.4133,152.6825,152.4037,152.6633,13971.0
2020-08-25 15:55:00,158.82,158.87,158.58,158.59,52379.0,152.6921,152.7402,152.4614,152.471,52379.0
2020-08-26 09:30:00,157.58,158.52,157.55,158.18,38579.0,151.5,152.4037,151.4711,152.0768,38579.0
2020-08-26 09:35:00,158.26,158.26,157.67,157.87,3315.0,152.1538,152.1538,151.5865,151.7788,3315.0
2020-08-26 09:40:00,157.91,158.0,157.66,157.66,12887.0,151.8173,151.9038,151.5769,151.5769,12887.0
2020-08-26 09:45:00,157.66,157.67,157.29,157.54,10980.0,151.5769,151.5865,151.2212,151.4615,10980.0
2020-08-26 09:50:00,157.53,157.72,157.44,157.49,8285.0,151.4519,151.6346,151.3654,151.4135,8285.0
2020-08-26 09:55:00,157.53,157.69,157.49,157.55,10483.0,151.4519,151.6057,151.4135,151.4711,10483.0
2020-08-26 10:00:00,157.49,157.55,157.32,157.42,4207.0,151.4135,151.4711,151.25,151.3462,4207.0
2020-08-26 10:05:00,157.44,157.47,157.22,157.28,6118.0,151.3654,151.3942,151.1539,151.2116,6118.0
2020-08-26 10:10:00,157.34,157.6,157.31,157.54,4094.0,151.2692,151.5192,151.2404,151.4615,4094.0
2020-08-26 10:15:00,157.56,157.72,157.53,157.55,9302.0,151.4808,151.6346,151.4519,151.4711,9302.0
2020-08-26 10:20:00,157.53,157.68,157.53,157.68,6418.0,151.4519,151.5961,151.4519,151.5961,6418.0
2020-08-26 10:25:00,157.65,158.05,157.65,158.05,5392.0,151.5673,151.9519,151.5673,151.9519,5392.0
2020-08-26 10:30:00,158.06,158.09,157.8,157.8,3986.0,151.9615,151.9903,151.7115,151.7115,3986.0
2020-08-26 10:35:00,157.86,157.9,157.77,157.84,4924.0,151.7692,151.8076,151.6827,151.75,4924.0
2020-08-26 10:40:00,157.81,157.91,157.79,157.83,3838.0,151.7211,151.8173,151.7019,151.7403,3838.0
2020-08-26 10:45:00,157.86,157.97,157.76,157.97,4537.0,151.7692,151.8749,151.673,151.8749,4537.0
2020-08-26 10:50:00,157.97,158.1,157.95,157.97,3360.0,151.8749,151.9999,151.8557,151.8749,3360.0
2020-08-26 10:55:00,157.94,157.97,157.8,157.84,6252.0,151.8461,151.8749,151.7115,151.75,6252.0
2020-08-26 11:00:00,157.83,157.9,157.78,157.81,3751.0,151.7403,151.8076,151.6923,151.7211,3751.0
2020-08-26 11:05:00,157.79,157.83,157.74,157.79,3368.0,151.7019,151.7403,151.6538,151.7019,3368.0
2020-08-26 11:10:00,157.72,157.74,157.62,157.71,6196.0,151.6346,151.6538,151.5384,151.625,6196.0
2020-08-26 11:15:00,157.75,157.83,157.52,157.54,4775.0,151.6634,151.7403,151.4423,151.4615,4775.0
2020-08-26 11:20:00,157.53,157.68,157.43,157.68,4413.0,151.4519,151.5961,151.3558,151.5961,4413.0
2020-08-26 11:25:00,157.74,157.85,157.65,157.85,17248.0,151.6538,151.7596,151.5673,151.7596,17248.0
2020-08-26 11:30:00,157.84,157.91,157.81,157.85,5574.0,151.75,151.8173,151.7211,151.7596,5574.0
2020-08-26 11:35:00,157.83,157.85,157.75,157.75,6901.0,151.7403,151.7596,151.6634,151.6634,6901.0
2020-08-26 11:40:00,157.79,158.01,157.78,157.98,3525.0,151.7019,151.9134,151.6923,151.8846,3525.0
2020-08-26 11:45:00,157.99,158.0,157.96,158.0,1450.0,151.8942,151.9038,151.8653,151.9038,1450.0
2020-08-26 11:50:00,158.01,158.19,157.99,158.19,2866.0,151.9134,152.0865,151.8942,152.0865,2866.0
2020-08-26 11:55:00,158.19,158.21,158.08,158.1,5226.0,152.0865,152.1057,151.9807,151.9999,5226.0
2020-08-26 12:00:00,158.16,158.44,158.13,158.44,4316.0,152.0576,152.3268,152.0288,152.3268,4316.0
2020-08-26 12:05:00,158.42,158.52,158.41,158.45,4673.0,152.3076,152.4037,152.298,152.3364,4673.0
2020-08-26 12:10:00,158.44,158.55,158.42,158.52,5426.0,152.3268,152.4326,152.3076,152.4037,5426.0
2020-08-26 12:15:00,158.51,158.61,158.44,158.61,3471.0,152.3941,152.4902,152.3268,152.4902,3471.0
2020-08-26 12:20:00,158.63,158.63,158.45,158.46,2760.0,152.5095,152.5095,152.3364,152.346,2760.0
2020-08-26 12:25:00,158.47,158.58,158.47,158.53,4614.0,152.3556,152.4614,152.3556,152.4133,4614.0
2020-08-26 12:30:00,158.48,158.48,158.3,158.3,5285.0,152.3653,152.3653,152.1922,152.1922,5285.0
2020-08-26 12:35:00,158.31,158.33,158.25,158.31,3174.0,152.2018,152.221,152.1441,152.2018,3174.0
2020-08-26 12:40:00,158.31,158.39,158.24,158.32,3813.0,152.2018,152.2787,152.1345,152.2114,3813.0
2020-08-26 12:45:00,158.33,158.46,158.32,158.43,2745.0,152.221,152.346,152.2114,152.3172,2745.0
2020-08-26 12:50:00,158.44,158.48,158.34,158.44,8796.0,152.3268,152.3653,152.2307,152.3268,8796.0
2020-08-26 12:55:00,158.43,158.44,158.41,158.43,3432.0,152.3172,152.3268,152.298,152.3172,3432.0
2020-08-26 13:00:00,158.43,158.64,158.41,158.64,6353.0,152.3172,152.5191,152.298,152.5191,6353.0
2020-08-26 13:05:00,158.65,158.76,158.62,158.62,4867.0,152.5287,152.6345,152.4999,152.4999,4867.0
2020-08-26 13:10:00,158.62,158.64,158.47,158.49,4715.0,152.4999,152.5191,152.3556,152.3749,4715.0
2020-08-26 13:15:00,158.46,158.86,158.46,158.8,18585.0,152.346,152.7306,152.346,152.6729,18585.0
2020-08-26 13:20:00,158.8,158.8,158.62,158.67,3789.0,152.6729,152.6729,152.4999,152.5479,3789.0
2020-08-26 13:25:00,158.65,158.66,158.48,158.63,4029.0,152.5287,152.5383,152.3653,152.5095,4029.0
2020-08-26 13:30:00,158.66,158.67,158.54,158.67,5237.0,152.5383,152.5479,152.4229,152.5479,5237.0
2020-08-26 13:35:00,158.64,158.75,158.54,158.72,6185.0,152.5191,152.6248,152.4229,152.596,6185.0
2020-08-26 13:40:00,158.71,158.81,158.66,158.78,20625.0,152.5864,152.6825,152.5383,152.6537,20625.0
2020-08-26 13:45:00,158.77,158.91,158.76,158.77,78334.0,152.6441,152.7787,152.6345,152.6441,78334.0
2020-08-26 13:50:00,158.8,158.85,158.72,158.84,6846.0,152.6729,152.721,152.596,152.7114,6846.0
2020-08-26 13:55:00,158.84,158.99,158.83,158.97,5239.0,152.7114,152.8556,152.7018,152.8364,5239.0
2020-08-26 14:00:00,158.99,159.28,158.98,159.28,4746.0,152.8556,153.1344,152.846,153.1344,4746.0
2020-08-26 14:05:00,159.22,159.33,159.13,159.28,8942.0,153.0767,153.1825,152.9902,153.1344,8942.0
2020-08-26 14:10:00,159.28,159.37,159.2,159.37,5355.0,153.1344,153.2209,153.0575,153.2209,5355.0
2020-08-26 14:15:00,159.4,159.45,159.32,159.45,6430.0,153.2498,153.2978,153.1729,153.2978,6430.0
2020-08-26 14:20:00,159.46,159.64,159.46,159.59,6360.0,153.3075,153.4805,153.3075,153.4324,6360.0
2020-08-26 14:25:00,159.59,159.71,159.58,159.67,6036.0,153.4324,153.5478,153.4228,153.5093,6036.0
2020-08-26 14:30:00,159.62,159.73,159.62,159.64,11440.0,153.4613,153.567,153.4613,153.4805,11440.0
2020-08-26 14:35:00,159.7,159.75,159.49,159.65,10926.0,153.5382,153.5863,153.3363,153.4901,10926.0
2020-08-26 14:40:00,159.71,159.77,159.45,159.46,9301.0,153.5478,153.6055,153.2978,153.3075,9301.0
2020-08-26 14:45:00,159.6,159.8,159.59,159.72,6371.0,153.442,153.6343,153.4324,153.5574,6371.0
2020-08-26 14:50:00,159.74,159.84,159.63,159.73,10032.0,153.5766,153.6728,153.4709,153.567,10032.0
2020-08-26 14:55:00,159.69,159.7,159.48,159.57,10591.0,153.5286,153.5382,153.3267,153.4132,10591.0
2020-08-26 15:00:00,159.57,159.77,159.57,159.68,6955.0,153.4132,153.6055,153.4132,153.519,6955.0
2020-08-26 15:05:00,159.62,159.92,159.62,159.87,8120.0,153.4613,153.7497,153.4613,153.7016,8120.0
2020-08-26 15:10:00,159.86,159.94,159.83,159.89,4831.0,153.692,153.7689,153.6632,153.7209,4831.0
2020-08-26 15:15:00,159.91,159.92,159.75,159.87,5998.0,153.7401,153.7497,153.5863,153.7016,5998.0
2020-08-26 15:20:00,159.87,160.0,159.84,159.95,9651.0,153.7016,153.8266,153.6728,153.7785,9651.0
2020-08-26 15:25:00,159.98,160.06,159.92,160.04,10587.0,153.8074,153.8843,153.7497,153.8651,10587.0
2020-08-26 15:30:00,160.03,160.04,159.84,159.94,23882.0,153.8555,153.8651,153.6728,153.7689,23882.0
2020-08-26 15:35:00,159.95,160.12,159.94,160.05,18879.0,153.7785,153.942,153.7689,153.8747,18879.0
2020-08-26 15:40:00,160.05,160.26,160.04,160.16,23547.0,153.8747,154.0766,153.8651,153.9804,23547.0
2020-08-26 15:45:00,160.16,160.41,160.16,160.28,18996.0,153.9804,154.2208,153.9804,154.0958,18996.0
2020-08-26 15:50:00,160.37,160.38,160.11,160.17,31112.0,154.1823,154.192,153.9324,153.9901,31112.0
2020-08-26 15:55:00,160.16,160.26,159.71,159.76,144065.0,153.9804,154.0766,153.5478,153.5959,144065.0
2020-08-27 09:30:00,160.0,160.0,159.61,159.72,18142.0,153.8266,153.8266,153.4517,153.5574,18142.0
2020-08-27 09:35:00,159.37,159.45,158.58,158.59,7450.0,153.2209,153.2978,152.4614,152.471,7450.0
2020-08-27 09:40:00,158.58,159.44,158.57,159.19,10094.0,152.4614,153.2882,152.4518,153.0479,10094.0
2020-08-27 09:45:00,159.23,159.33,158.96,159.02,8243.0,153.0863,153.1825,152.8267,152.8844,8243.0
2020-08-27 09:50:00,158.99,159.79,158.98,159.78,7084.0,152.8556,153.6247,152.846,153.6151,7084.0
2020-08-27 09:55:00,159.79,159.86,159.56,159.71,5179.0,153.6247,153.692,153.4036,153.5478,5179.0
2020-08-27 10:00:00,159.8,159.89,159.39,159.45,11898.0,153.6343,153.7209,153.2402,153.2978,11898.0
2020-08-27 10:05:00,159.41,159.45,159.12,159.28,9148.0,153.2594,153.2978,152.9806,153.1344,9148.0
2020-08-27 10:10:00,159.28,159.58,159.27,159.57,14852.0,153.1344,153.4228,153.1248,153.4132,14852.0
2020-08-27 10:15:00,159.52,159.74,159.47,159.73,8897.0,153.3651,153.5766,153.3171,153.567,8897.0
2020-08-27 10:20:00,159.8,160.33,159.78,160.23,26897.0,153.6343,154.1439,153.6151,154.0477,26897.0
2020-08-27 10:25:00,160.31,160.41,160.08,160.32,9237.0,154.1247,154.2208,153.9035,154.1343,9237.0
2020-08-27 10:30:00,160.28,160.43,160.21,160.33,5352.0,154.0958,154.24,154.0285,154.1439,5352.0
2020-08-27 10:35:00,160.29,160.29,160.01,160.14,5626.0,154.1054,154.1054,153.8362,153.9612,5626.0
2020-08-27 10:40:00,160.12,160.17,159.93,159.99,4400.0,153.942,153.9901,153.7593,153.817,4400.0
2020-08-27 10:45:00,159.97,160.14,159.85,160.1,9300.0,153.7978,153.9612,153.6824,153.9228,9300.0
2020-08-27 10:50:00,160.09,160.31,160.05,160.24,4337.0,153.9131,154.1247,153.8747,154.0574,4337.0
2020-08-27 10:55:00,160.24,160.51,160.23,160.41,7848.0,154.0574,154.3169,154.0477,154.2208,7848.0
2020-08-27 11:00:00,160.32,160.54,160.32,160.51,3272.0,154.1343,154.3458,154.1343,154.3169,3272.0
2020-08-27 11:05:00,160.47,160.64,160.47,160.56,5054.0,154.2785,154.4419,154.2785,154.365,5054.0
2020-08-27 11:10:00,160.45,160.5,160.18,160.22,4328.0,154.2593,154.3073,153.9997,154.0381,4328.0
2020-08-27 11:15:00,160.26,160.29,160.22,160.22,2450.0,154.0766,154.1054,154.0381,154.0381,2450.0
2020-08-27 11:20:00,160.19,160.19,159.79,159.95,5911.0,154.0093,154.0093,153.6247,153.7785,5911.0
2020-08-27 11:25:00,159.95,159.96,159.82,159.93,4100.0,153.7785,153.7882,153.6536,153.7593,4100.0
2020-08-27 11:30:00,159.89,159.89,159.64,159.87,5405.0,153.7209,153.7209,153.4805,153.7016,5405.0
2020-08-27 11:35:00,159.81,160.19,159.81,160.11,3214.0,153.6439,154.0093,153.6439,153.9324,3214.0
2020-08-27 11:40:00,160.1,160.16,160.06,160.16,1880.0,153.9228,153.9804,153.8843,153.9804,1880.0
2020-08-27 11:45:00,160.13,160.2,160.08,160.11,3449.0,153.9516,154.0189,153.9035,153.9324,3449.0
2020-08-27 11:50:00,160.09,160.32,160.09,160.31,4757.0,153.9131,154.1343,153.9131,154.1247,4757.0
2020-08-27 11:55:00,160.28,160.36,160.2,160.2,2960.0,154.0958,154.1727,154.0189,154.0189,2960.0
2020-08-27 12:00:00,160.19,160.22,160.04,160.1,6110.0,154.0093,154.0381,153.8651,153.9228,6110.0
2020-08-27 12:05:00,160.08,160.18,160.06,160.18,15581.0,153.9035,153.9997,153.8843,153.9997,15581.0
2020-08-27 12:10:00,160.17,160.2,160.04,160.06,3069.0,153.9901,154.0189,153.8651,153.8843,3069.0
2020-08-27 12:15:00,160.03,160.09,159.91,159.92,7220.0,153.8555,153.9131,153.7401,153.7497,7220.0
2020-08-27 12:20:00,159.92,160.02,159.84,160.02,2846.0,153.7497,153.8458,153.6728,153.8458,2846.0
2020-08-27 12:25:00,159.98,160.09,159.89,159.89,4846.0,153.8074,153.9131,153.7209,153.7209,4846.0
2020-08-27 12:30:00,159.96,160.1,159.93,159.98,4640.0,153.7882,153.9228,153.7593,153.8074,4640.0
2020-08-27 12:35:00,160.0,160.15,159.93,160.15,3550.0,153.8266,153.9708,153.7593,153.9708,3550.0
2020-08-27 12:40:00,160.19,160.24,160.02,160.21,5302.0,154.0093,154.0574,153.8458,154.0285,5302.0
2020-08-27 12:45:00,160.16,160.36,160.09,160.1,4546.0,153.9804,154.1727,153.9131,153.9228,4546.0
2020-08-27 12:50:00,160.17,160.18,159.79,159.87,7021.0,153.9901,153.9997,153.6247,153.7016,7021.0
2020-08-27 12:55:00,159.86,160.17,159.86,160.17,4935.0,153.692,153.9901,153.692,153.9901,4935.0
2020-08-27 13:00:00,160.1,160.17,159.84,159.94,5635.0,153.9228,153.9901,153.6728,153.7689,5635.0
2020-08-27 13:05:00,159.97,160.19,159.88,160.17,1917.0,153.7978,154.0093,153.7112,153.9901,1917.0
2020-08-27 13:10:00,160.21,160.33,160.16,160.31,3416.0,154.0285,154.1439,153.9804,154.1247,3416.0
2020-08-27 13:15:00,160.31,160.66,160.26,160.61,4568.0,154.1247,154.4611,154.0766,154.4131,4568.0
2020-08-27 13:20:00,160.52,160.62,160.48,160.57,2716.0,154.3266,154.4227,154.2881,154.3746,2716.0
2020-08-27 13:25:00,160.61,160.82,160.56,160.72,3654.0,154.4131,154.615,154.365,154.5188,3654.0
2020-08-27 13:30:00,160.71,160.74,160.53,160.6,5968.0,154.5092,154.5381,154.3362,154.4035,5968.0
2020-08-27 13:35:00,160.58,160.59,160.5,160.53,4908.0,154.3842,154.3939,154.3073,154.3362,4908.0
2020-08-27 13:40:00,160.54,160.61,160.48,160.59,5450.0,154.3458,154.4131,154.2881,154.3939,5450.0
2020-08-27 13:45:00,160.59,160.62,160.43,160.43,3176.0,154.3939,154.4227,154.24,154.24,3176.0
2020-08-27 13:50:00,160.37,160.38,160.31,160.34,4846.0,154.1823,154.192,154.1247,154.1535,4846.0
2020-08-27 13:55:00,160.38,160.66,160.38,160.62,2091.0,154.192,154.4611,154.192,154.4227,2091.0
2020-08-27 14:00:00,160.58,160.86,160.58,160.85,6352.0,154.3842,154.6534,154.3842,154.6438,6352.0
2020-08-27 14:05:00,160.85,160.87,160.75,160.76,2569.0,154.6438,154.663,154.5477,154.5573,2569.0
2020-08-27 14:10:00,160.79,160.88,160.75,160.78,3933.0,154.5861,154.6727,154.5477,154.5765,3933.0
2020-08-27 14:15:00,160.78,160.8,160.72,160.77,3056.0,154.5765,154.5957,154.5188,154.5669,3056.0
2020-08-27 14:20:00,160.79,160.9,160.74,160.85,5081.0,154.5861,154.6919,154.5381,154.6438,5081.0
2020-08-27 14:25:00,160.91,160.96,160.8,160.89,8210.0,154.7015,154.7496,154.5957,154.6823,8210.0
2020-08-27 14:30:00,160.96,161.03,160.8,160.89,5867.0,154.7496,154.8169,154.5957,154.6823,5867.0
2020-08-27 14:35:00,160.9,160.92,160.82,160.84,2421.0,154.6919,154.7111,154.615,154.6342,2421.0
2020-08-27 14:40:00,160.84,160.9,160.74,160.77,4423.0,154.6342,154.6919,154.5381,154.5669,4423.0
2020-08-27 14:45:00,160.73,160.8,160.69,160.7,5660.0,154.5284,154.5957,154.49,154.4996,5660.0
2020-08-27 14:50:00,160.71,160.72,160.53,160.55,5208.0,154.5092,154.5188,154.3362,154.3554,5208.0
2020-08-27 14:55:00,160.55,160.6,160.46,160.49,2825.0,154.3554,154.4035,154.2689,154.2977,2825.0
2020-08-27 15:00:00,160.52,160.66,160.52,160.56,5398.0,154.3266,154.4611,154.3266,154.365,5398.0
2020-08-27 15:05:00,160.49,160.59,160.39,160.55,4943.0,154.2977,154.3939,154.2016,154.3554,4943.0
2020-08-27 15:10:00,160.6,160.66,160.51,160.57,3351.0,154.4035,154.4611,154.3169,154.3746,3351.0
2020-08-27 15:15:00,160.51,160.58,160.49,160.58,5074.0,154.3169,154.3842,154.2977,154.3842,5074.0
2020-08-27 15:20:00,160.59,160.65,160.54,160.55,7072.0,154.3939,154.4515,154.3458,154.3554,7072.0
2020-08-27 15:25:00,160.51,160.54,160.46,160.49,7590.0,154.3169,154.3458,154.2689,154.2977,7590.0
2020-08-27 15:30:00,160.49,160.65,160.48,160.59,8908.0,154.2977,154.4515,154.2881,154.3939,8908.0
2020-08-27 15:35:00,160.59,160.59,160.39,160.43,11691.0,154.3939,154.3939,154.2016,154.24,11691.0
2020-08-27 15:40:00,160.39,160.52,160.32,160.32,11816.0,154.2016,154.3266,154.1343,154.1343,11816.0
2020-08-27 15:45:00,160.37,160.47,160.05,160.05,18632.0,154.1823,154.2785,153.8747,153.8747,18632.0
2020-08-27 15:50:00,160.04,160.04,159.83,159.99,24865.0,153.8651,153.8651,153.6632,153.817,24865.0
2020-08-27 15:55:00,160.02,160.06,159.5,159.61,96166.0,153.8458,153.8843,153.3459,153.4517,96166.0
2020-08-28 09:30:00,159.32,159.87,158.88,159.14,43435.0,153.1729,153.7016,152.7498,152.9998,43435.0
2020-08-28 09:35:00,159.02,159.57,159.01,159.2,15993.0,152.8844,153.4132,152.8748,153.0575,15993.0
2020-08-28 09:40:00,159.18,159.43,159.01,159.01,14847.0,153.0383,153.2786,152.8748,152.8748,14847.0
2020-08-28 09:45:00,159.11,159.19,158.73,158.96,11807.0,152.971,153.0479,152.6056,152.8267,11807.0
2020-08-28 09:50:00,158.98,159.37,158.97,159.27,8266.0,152.846,153.2209,152.8364,153.1248,8266.0
2020-08-28 09:55:00,159.22,159.51,158.94,159.51,10388.0,153.0767,153.3555,152.8075,153.3555,10388.0
2020-08-28 10:00:00,159.4,159.52,159.14,159.28,10697.0,153.2498,153.3651,152.9998,153.1344,10697.0
2020-08-28 10:05:00,159.26,159.48,159.15,159.16,6904.0,153.1152,153.3267,153.0094,153.019,6904.0
2020-08-28 10:10:00,159.21,159.21,158.96,159.03,5585.0,153.0671,153.0671,152.8267,152.894,5585.0
2020-08-28 10:15:00,159.02,159.16,158.89,159.16,5601.0,152.8844,153.019,152.7594,153.019,5601.0
2020-08-28 10:20:00,159.08,159.09,158.95,158.95,2056.0,152.9421,152.9517,152.8171,152.8171,2056.0
2020-08-28 10:25:00,158.96,159.0,158.75,158.75,5159.0,152.8267,152.8652,152.6248,152.6248,5159.0
2020-08-28 10:30:00,158.72,158.86,158.68,158.85,5070.0,152.596,152.7306,152.5575,152.721,5070.0
2020-08-28 10:35:00,158.84,159.02,158.74,159.02,5918.0,152.7114,152.8844,152.6152,152.8844,5918.0
2020-08-28 10:40:00,159.02,159.13,159.0,159.03,5667.0,152.8844,152.9902,152.8652,152.894,5667.0
2020-08-28 10:45:00,159.0,159.02,158.79,158.91,4817.0,152.8652,152.8844,152.6633,152.7787,4817.0
2020-08-28 10:50:00,158.98,158.98,158.69,158.84,7612.0,152.846,152.846,152.5672,152.7114,7612.0
2020-08-28 10:55:00,158.88,158.92,158.72,158.75,11120.0,152.7498,152.7883,152.596,152.6248,11120.0
2020-08-28 11:00:00,158.76,159.08,158.76,159.05,10930.0,152.6345,152.9421,152.6345,152.9133,10930.0
2020-08-28 11:05:00,159.06,159.21,159.04,159.1,4295.0,152.9229,153.0671,152.9037,152.9613,4295.0
2020-08-28 11:10:00,159.13,159.15,159.05,159.09,2509.0,152.9902,153.0094,152.9133,152.9517,2509.0
2020-08-28 11:15:00,159.12,159.2,159.08,159.12,2787.0,152.9806,153.0575,152.9421,152.9806,2787.0
2020-08-28 11:20:00,159.16,159.37,159.16,159.28,6134.0,153.019,153.2209,153.019,153.1344,6134.0
2020-08-28 11:25:00,159.3,159.31,159.19,159.2,8368.0,153.1536,153.1632,153.0479,153.0575,8368.0
2020-08-28 11:30:00,159.14,159.23,159.1,159.11,3569.0,152.9998,153.0863,152.9613,152.971,3569.0
2020-08-28 11:35:00,159.09,159.16,159.07,159.09,3507.0,152.9517,153.019,152.9325,152.9517,3507.0
2020-08-28 11:40:00,159.07,159.16,159.03,159.1,3608.0,152.9325,153.019,152.894,152.9613,3608.0
2020-08-28 11:45:00,159.1,159.1,158.99,159.06,2592.0,152.9613,152.9613,152.8556,152.9229,2592.0
2020-08-28 11:50:00,159.14,159.18,159.03,159.08,5016.0,152.9998,153.0383,152.894,152.9421,5016.0
2020-08-28 11:55:00,159.11,159.16,158.91,158.97,6371.0,152.971,153.019,152.7787,152.8364,6371.0
2020-08-28 12:00:00,158.94,158.95,158.84,158.87,10598.0,152.8075,152.8171,152.7114,152.7402,10598.0
2020-08-28 12:05:00,158.92,158.95,158.85,158.9,3750.0,152.7883,152.8171,152.721,152.7691,3750.0
2020-08-28 12:10:00,158.89,158.89,158.76,158.84,1760.0,152.7594,152.7594,152.6345,152.7114,1760.0
2020-08-28 12:15:00,158.83,158.87,158.73,158.73,4394.0,152.7018,152.7402,152.6056,152.6056,4394.0
2020-08-28 12:20:00,158.74,158.88,158.7,158.88,2694.0,152.6152,152.7498,152.5768,152.7498,2694.0
2020-08-28 12:25:00,158.88,158.9,158.79,158.79,4798.0,152.7498,152.7691,152.6633,152.6633,4798.0
2020-08-28 12:30:00,158.74,158.78,158.69,158.77,5366.0,152.6152,152.6537,152.5672,152.6441,5366.0
2020-08-28 12:35:00,158.75,158.82,158.62,158.64,5946.0,152.6248,152.6921,152.4999,152.5191,5946.0
2020-08-28 12:40:00,158.63,158.82,158.59,158.63,4893.0,152.5095,152.6921,152.471,152.5095,4893.0
2020-08-28 12:45:00,158.67,158.86,158.64,158.85,3029.0,152.5479,152.7306,152.5191,152.721,3029.0
2020-08-28 12:50:00,158.83,158.9,158.79,158.9,3139.0,152.7018,152.7691,152.6633,152.7691,3139.0
2020-08-28 12:55:00,158.87,158.95,158.83,158.93,3313.0,152.7402,152.8171,152.7018,152.7979,3313.0
2020-08-28 13:00:00,158.91,158.92,158.86,158.88,3060.0,152.7787,152.7883,152.7306,152.7498,3060.0
2020-08-28 13:05:00,158.92,158.92,158.77,158.77,4927.0,152.7883,152.7883,152.6441,152.6441,4927.0
2020-08-28 13:10:00,158.8,158.85,158.69,158.69,4578.0,152.6729,152.721,152.5672,152.5672,4578.0
2020-08-28 13:15:00,158.75,158.88,158.74,158.76,3684.0,152.6248,152.7498,152.6152,152.6345,3684.0
2020-08-28 13:20:00,158.8,158.84,158.78,158.83,2753.0,152.6729,152.7114,152.6537,152.7018,2753.0
2020-08-28 13:25:00,158.8,158.85,158.74,158.77,3161.0,152.6729,152.721,152.6152,152.6441,3161.0
2020-08-28 13:30:00,158.74,158.88,158.72,158.81,3203.0,152.6152,152.7498,152.596,152.6825,3203.0
2020-08-28 13:35:00,158.8,158.85,158.74,158.79,5047.0,152.6729,152.721,152.6152,152.6633,5047.0
2020-08-28 13:40:00,158.79,158.85,158.76,158.84,5020.0,152.6633,152.721,152.6345,152.7114,5020.0
2020-08-28 13:45:00,158.86,158.87,158.74,158.77,5990.0,152.7306,152.7402,152.6152,152.6441,5990.0
2020-08-28 13:50:00,158.75,158.93,158.75,158.82,3354.0,152.6248,152.7979,152.6248,152.6921,3354.0
2020-08-28 13:55:00,158.83,158.93,158.77,158.78,3741.0,152.7018,152.7979,152.6441,152.6537,3741.0
2020-08-28 14:00:00,158.78,158.9,158.77,158.81,4057.0,152.6537,152.7691,152.6441,152.6825,4057.0
2020-08-28 14:05:00,158.77,158.9,158.75,158.78,5893.0,152.6441,152.7691,152.6248,152.6537,5893.0
2020-08-28 14:10:00,158.77,158.81,158.75,158.8,3101.0,152.6441,152.6825,152.6248,152.6729,3101.0
2020-08-28 14:15:00,158.82,158.85,158.8,158.82,3009.0,152.6921,152.721,152.6729,152.6921,3009.0
2020-08-28 14:20:00,158.85,158.87,158.76,158.82,5393.0,152.721,152.7402,152.6345,152.6921,5393.0
2020-08-28 14:25:00,158.76,158.88,158.71,158.84,4393.0,152.6345,152.7498,152.5864,152.7114,4393.0
2020-08-28 14:30:00,158.83,158.87,158.7,158.71,4911.0,152.7018,152.7402,152.5768,152.5864,4911.0
2020-08-28 14:35:00,158.71,158.74,158.66,158.67,3628.0,152.5864,152.6152,152.5383,152.5479,3628.0
2020-08-28 14:40:00,158.72,158.79,158.68,158.75,4345.0,152.596,152.6633,152.5575,152.6248,4345.0
2020-08-28 14:45:00,158.71,158.95,158.67,158.93,5932.0,152.5864,152.8171,152.5479,152.7979,5932.0
2020-08-28 14:50:00,158.9,158.94,158.82,158.82,8246.0,152.7691,152.8075,152.6921,152.6921,8246.0
2020-08-28 14:55:00,158.84,158.87,158.75,158.84,4116.0,152.7114,152.7402,152.6248,152.7114,4116.0
2020-08-28 15:00:00,158.85,159.04,158.83,159.0,7868.0,152.721,152.9037,152.7018,152.8652,7868.0
2020-08-28 15:05:00,159.0,159.15,158.98,159.12,8873.0,152.8652,153.0094,152.846,152.9806,8873.0
2020-08-28 15:10:00,159.13,159.4,159.12,159.37,6423.0,152.9902,153.2498,152.9806,153.2209,6423.0
2020-08-28 15:15:00,159.37,159.54,159.32,159.5,16306.0,153.2209,153.3844,153.1729,153.3459,16306.0
2020-08-28 15:20:00,159.5,159.58,159.5,159.52,4465.0,153.3459,153.4228,153.3459,153.3651,4465.0
2020-08-28 15:25:00,159.54,159.72,159.52,159.67,10327.0,153.3844,153.5574,153.3651,153.5093,10327.0
2020-08-28 15:30:00,159.64,159.82,159.55,159.75,6944.0,153.4805,153.6536,153.394,153.5863,6944.0
2020-08-28 15:35:00,159.79,159.9,159.76,159.76,8569.0,153.6247,153.7305,153.5959,153.5959,8569.0
2020-08-28 15:40:00,159.76,159.81,159.62,159.62,8851.0,153.5959,153.6439,153.4613,153.4613,8851.0
2020-08-28 15:45:00,159.64,159.73,159.51,159.68,8822.0,153.4805,153.567,153.3555,153.519,8822.0
2020-08-28 15:50:00,159.69,159.99,159.65,159.99,25320.0,153.5286,153.817,153.4901,153.817,25320.0
2020-08-28 15:55:00,159.9,160.18,159.86,160.0,61243.0,153.7305,153.9997,153.692,153.8266,61243.0
2020-08-31 09:30:00,159.85,160.34,159.85,160.34,21297.0,153.6824,154.1535,153.6824,154.1535,21297.0
2020-08-31 09:35:00,160.12,160.47,159.93,160.14,7721.0,153.942,154.2785,153.7593,153.9612,7721.0
2020-08-31 09:40:00,160.06,160.29,159.87,160.24,2886.0,153.8843,154.1054,153.7016,154.0574,2886.0
2020-08-31 09:45:00,160.22,160.47,159.58,159.88,5228.0,154.0381,154.2785,153.4228,153.7112,5228.0
2020-08-31 09:50:00,159.86,160.07,159.8,159.9,5700.0,153.692,153.8939,153.6343,153.7305,5700.0
2020-08-31 09:55:00,159.99,160.0,159.63,159.65,5630.0,153.817,153.8266,153.4709,153.4901,5630.0
2020-08-31 10:00:00,159.68,160.0,159.62,159.84,6873.0,153.519,153.8266,153.4613,153.6728,6873.0
2020-08-31 10:05:00,159.94,160.01,159.78,159.83,7116.0,153.7689,153.8362,153.6151,153.6632,7116.0
2020-08-31 10:10:00,159.78,159.84,159.46,159.46,6411.0,153.6151,153.6728,153.3075,153.3075,6411.0
2020-08-31 10:15:00,159.47,159.51,159.26,159.5,13002.0,153.3171,153.3555,153.1152,153.3459,13002.0
2020-08-31 10:20:00,159.51,159.91,159.46,159.88,5905.0,153.3555,153.7401,153.3075,153.7112,5905.0
2020-08-31 10:25:00,159.78,159.92,159.75,159.8,2621.0,153.6151,153.7497,153.5863,153.6343,2621.0
2020-08-31 10:30:00,159.9,160.28,159.89,160.27,4842.0,153.7305,154.0958,153.7209,154.0862,4842.0
2020-08-31 10:35:00,160.31,160.37,160.2,160.22,6398.0,154.1247,154.1823,154.0189,154.0381,6398.0
2020-08-31 10:40:00,160.17,160.24,160.1,160.1,7737.0,153.9901,154.0574,153.9228,153.9228,7737.0
2020-08-31 10:45:00,160.07,160.32,160.01,160.3,8447.0,153.8939,154.1343,153.8362,154.115,8447.0
2020-08-31 10:50:00,160.3,160.45,160.23,160.45,5409.0,154.115,154.2593,154.0477,154.2593,5409.0
2020-08-31 10:55:00,160.49,160.79,160.42,160.71,5695.0,154.2977,154.5861,154.2304,154.5092,5695.0
2020-08-31 11:00:00,160.7,161.02,160.69,160.75,10132.0,154.4996,154.8073,154.49,154.5477,10132.0
2020-08-31 11:05:00,160.77,160.84,160.51,160.54,8883.0,154.5669,154.6342,154.3169,154.3458,8883.0
2020-08-31 11:10:00,160.52,160.63,160.51,160.52,6478.0,154.3266,154.4323,154.3169,154.3266,6478.0
2020-08-31 11:15:00,160.54,160.67,160.53,160.64,4960.0,154.3458,154.4708,154.3362,154.4419,4960.0
2020-08-31 11:20:00,160.62,160.62,160.38,160.38,6041.0,154.4227,154.4227,154.192,154.192,6041.0
2020-08-31 11:25:00,160.4,160.47,160.19,160.29,6355.0,154.2112,154.2785,154.0093,154.1054,6355.0
2020-08-31 11:30:00,160.28,160.39,160.24,160.39,5676.0,154.0958,154.2016,154.0574,154.2016,5676.0
2020-08-31 11:35:00,160.46,160.57,160.41,160.56,3480.0,154.2689,154.3746,154.2208,154.365,3480.0
2020-08-31 11:40:00,160.56,160.6,160.46,160.52,3891.0,154.365,154.4035,154.2689,154.3266,3891.0
2020-08-31 11:45:00,160.54,160.58,160.44,160.52,4811.0,154.3458,154.3842,154.2496,154.3266,4811.0
2020-08-31 11:50:00,160.5,160.53,160.34,160.39,4909.0,154.3073,154.3362,154.1535,154.2016,4909.0
2020-08-31 11:55:00,160.43,160.61,160.43,160.52,5093.0,154.24,154.4131,154.24,154.3266,5093.0
2020-08-31 12:00:00,160.54,160.59,160.42,160.57,5019.0,154.3458,154.3939,154.2304,154.3746,5019.0
2020-08-31 12:05:00,160.59,160.77,160.56,160.72,7507.0,154.3939,154.5669,154.365,154.5188,7507.0
2020-08-31 12:10:00,160.76,160.85,160.68,160.82,5117.0,154.5573,154.6438,154.4804,154.615,5117.0
2020-08-31 12:15:00,160.81,161.1,160.79,161.01,5814.0,154.6054,154.8842,154.5861,154.7976,5814.0
2020-08-31 12:20:00,161.01,161.02,160.88,160.95,8064.0,154.7976,154.8073,154.6727,154.74,8064.0
2020-08-31 12:25:00,160.96,161.07,160.94,161.05,4263.0,154.7496,154.8553,154.7303,154.8361,4263.0
2020-08-31 12:30:00,161.07,161.36,161.07,161.35,14022.0,154.8553,155.1341,154.8553,155.1245,14022.0
2020-08-31 12:35:00,161.35,161.58,161.34,161.43,12189.0,155.1245,155.3457,155.1149,155.2014,12189.0
2020-08-31 12:40:00,161.37,161.37,161.2,161.22,7693.0,155.1438,155.1438,154.9803,154.9995,7693.0
2020-08-31 12:45:00,161.22,161.28,161.15,161.18,3698.0,154.9995,155.0572,154.9322,154.9611,3698.0
2020-08-31 12:50:00,161.19,161.36,161.19,161.31,3310.0,154.9707,155.1341,154.9707,155.0861,3310.0
2020-08-31 12:55:00,161.31,161.35,161.12,161.12,2540.0,155.0861,155.1245,154.9034,154.9034,2540.0
2020-08-31 13:00:00,161.17,161.19,161.03,161.11,5435.0,154.9515,154.9707,154.8169,154.8938,5435.0
2020-08-31 13:05:00,161.09,161.14,160.92,160.97,4746.0,154.8746,154.9226,154.7111,154.7592,4746.0
2020-08-31 13:10:00,160.95,161.12,160.92,160.98,4293.0,154.74,154.9034,154.7111,154.7688,4293.0
2020-08-31 13:15:00,160.97,161.07,160.96,161.02,3300.0,154.7592,154.8553,154.7496,154.8073,3300.0
2020-08-31 13:20:00,161.03,161.14,160.98,161.12,6101.0,154.8169,154.9226,154.7688,154.9034,6101.0
2020-08-31 13:25:00,161.11,161.21,161.11,161.17,10449.0,154.8938,154.9899,154.8938,154.9515,10449.0
2020-08-31 13:30:00,161.19,161.26,161.11,161.16,14299.0,154.9707,155.038,154.8938,154.9419,14299.0
2020-08-31 13:35:00,161.14,161.23,161.1,161.14,3427.0,154.9226,155.0092,154.8842,154.9226,3427.0
2020-08-31 13:40:00,161.12,161.18,161.01,161.01,3824.0,154.9034,154.9611,154.7976,154.7976,3824.0
2020-08-31 13:45:00,161.01,161.07,160.97,161.01,5305.0,154.7976,154.8553,154.7592,154.7976,5305.0
2020-08-31 13:50:00,161.01,161.1,160.98,161.01,6387.0,154.7976,154.8842,154.7688,154.7976,6387.0
2020-08-31 13:55:00,160.99,161.0,160.85,160.9,3515.0,154.7784,154.788,154.6438,154.6919,3515.0
2020-08-31 14:00:00,160.88,160.88,160.58,160.59,4206.0,154.6727,154.6727,154.3842,154.3939,4206.0
2020-08-31 14:05:00,160.59,160.81,160.59,160.79,3993.0,154.3939,154.6054,154.3939,154.5861,3993.0
2020-08-31 14:10:00,160.82,160.93,160.79,160.93,4726.0,154.615,154.7207,154.5861,154.7207,4726.0
2020-08-31 14:15:00,160.91,160.98,160.7,160.71,5235.0,154.7015,154.7688,154.4996,154.5092,5235.0
2020-08-31 14:20:00,160.76,160.78,160.71,160.72,6895.0,154.5573,154.5765,154.5092,154.5188,6895.0
2020-08-31 14:25:00,160.69,160.74,160.4,160.4,6564.0,154.49,154.5381,154.2112,154.2112,6564.0
2020-08-31 14:30:00,160.34,160.44,160.28,160.43,8801.0,154.1535,154.2496,154.0958,154.24,8801.0
2020-08-31 14:35:00,160.4,160.48,160.38,160.46,4469.0,154.2112,154.2881,154.192,154.2689,4469.0
2020-08-31 14:40:00,160.48,160.64,160.45,160.63,6144.0,154.2881,154.4419,154.2593,154.4323,6144.0
2020-08-31 14:45:00,160.65,160.71,160.53,160.58,7208.0,154.4515,154.5092,154.3362,154.3842,7208.0
2020-08-31 14:50:00,160.62,160.65,160.52,160.56,6852.0,154.4227,154.4515,154.3266,154.365,6852.0
2020-08-31 14:55:00,160.62,160.73,160.58,160.66,5763.0,154.4227,154.5284,154.3842,154.4611,5763.0
2020-08-31 15:00:00,160.66,160.69,160.41,160.41,8166.0,154.4611,154.49,154.2208,154.2208,8166.0
2020-08-31 15:05:00,160.41,160.78,160.41,160.7,12880.0,154.2208,154.5765,154.2208,154.4996,12880.0
2020-08-31 15:10:00,160.71,160.71,160.47,160.49,6382.0,154.5092,154.5092,154.2785,154.2977,6382.0
2020-08-31 15:15:00,160.5,160.62,160.31,160.34,8429.0,154.3073,154.4227,154.1247,154.1535,8429.0
2020-08-31 15:20:00,160.35,160.39,160.14,160.26,10733.0,154.1631,154.2016,153.9612,154.0766,10733.0
2020-08-31 15:25:00,160.21,160.48,160.19,160.4,10732.0,154.0285,154.2881,154.0093,154.2112,10732.0
2020-08-31 15:30:00,160.4,160.51,160.33,160.43,8796.0,154.2112,154.3169,154.1439,154.24,8796.0
2020-08-31 15:35:00,160.44,160.61,160.43,160.48,14240.0,154.2496,154.4131,154.24,154.2881,14240.0
2020-08-31 15:40:00,160.48,160.57,160.35,160.55,15620.0,154.2881,154.3746,154.1631,154.3554,15620.0
2020-08-31 15:45:00,160.59,160.78,160.57,160.68,17570.0,154.3939,154.5765,154.3746,154.4804,17570.0
2020-08-31 15:50:00,160.54,160.73,160.37,160.37,47648.0,154.3458,154.5284,154.1823,154.1823,47648.0
2020-08-31 15:55:00,160.32,160.49,160.04,160.04,85810.0,154.1343,154.2977,153.8651,153.8651,85810.0
2020-09-01 09:30:00,160.71,161.26,160.64,160.78,43914.0,154.5092,155.038,154.4419,154.5765,43914.0
2020-09-01 09:35:00,160.81,160.99,160.7,160.92,15896.0,154.6054,154.7784,154.4996,154.7111,15896.0
2020-09-01 09:40:00,160.95,160.97,160.69,160.72,13603.0,154.74,154.7592,154.49,154.5188,13603.0
2020-09-01 09:45:00,160.83,160.89,160.6,160.82,8062.0,154.6246,154.6823,154.4035,154.615,8062.0
2020-09-01 09:50:00,160.82,160.82,160.36,160.38,9560.0,154.615,154.615,154.1727,154.192,9560.0
2020-09-01 09:55:00,160.45,160.69,160.3,160.61,15351.0,154.2593,154.49,154.115,154.4131,15351.0
2020-09-01 10:00:00,160.61,160.76,160.37,160.49,23213.0,154.4131,154.5573,154.1823,154.2977,23213.0
2020-09-01 10:05:00,160.52,160.59,160.2,160.2,7884.0,154.3266,154.3939,154.0189,154.0189,7884.0
2020-09-01 10:10:00,160.18,160.42,160.1,160.22,7956.0,153.9997,154.2304,153.9228,154.0381,7956.0
2020-09-01 10:15:00,160.27,160.34,160.07,160.34,6152.0,154.0862,154.1535,153.8939,154.1535,6152.0
2020-09-01 10:20:00,160.38,160.38,160.06,160.18,7337.0,154.192,154.192,153.8843,153.9997,7337.0
2020-09-01 10:25:00,160.18,160.19,159.98,160.11,11093.0,153.9997,154.0093,153.8074,153.9324,11093.0
2020-09-01 10:30:00,160.09,160.13,159.97,159.97,4741.0,153.9131,153.9516,153.7978,153.7978,4741.0
2020-09-01 10:35:00,160.01,160.12,160.0,160.1,5909.0,153.8362,153.942,153.8266,153.9228,5909.0
2020-09-01 10:40:00,160.13,160.22,160.06,160.22,7145.0,153.9516,154.0381,153.8843,154.0381,7145.0
2020-09-01 10:45:00,160.18,160.48,160.18,160.34,13333.0,153.9997,154.2881,153.9997,154.1535,13333.0
2020-09-01 10:50:00,160.41,160.42,160.23,160.25,12241.0,154.2208,154.2304,154.0477,154.067,12241.0
2020-09-01 10:55:00,160.27,160.32,160.17,160.2,12072.0,154.0862,154.1343,153.9901,154.0189,12072.0
2020-09-01 11:00:00,160.22,160.49,160.2,160.31,8081.0,154.0381,154.2977,154.0189,154.1247,8081.0
2020-09-01 11:05:00,160.37,160.41,160.2,160.25,7401.0,154.1823,154.2208,154.0189,154.067,7401.0
2020-09-01 11:10:00,160.22,160.29,160.18,160.22,4959.0,154.0381,154.1054,153.9997,154.0381,4959.0
2020-09-01 11:15:00,160.21,160.36,160.15,160.17,12937.0,154.0285,154.1727,153.9708,153.9901,12937.0
2020-09-01 11:20:00,160.15,160.24,160.02,160.08,6848.0,153.9708,154.0574,153.8458,153.9035,6848.0
2020-09-01 11:25:00,160.11,160.29,160.08,160.29,5063.0,153.9324,154.1054,153.9035,154.1054,5063.0
2020-09-01 11:30:00,160.27,160.29,160.08,160.12,4416.0,154.0862,154.1054,153.9035,153.942,4416.0
2020-09-01 11:35:00,160.16,160.2,160.04,160.15,5736.0,153.9804,154.0189,153.8651,153.9708,5736.0
2020-09-01 11:40:00,160.16,160.2,160.04,160.17,5783.0,153.9804,154.0189,153.8651,153.9901,5783.0
2020-09-01 11:45:00,160.17,160.18,160.1,160.1,3567.0,153.9901,153.9997,153.9228,153.9228,3567.0
2020-09-01 11:50:00,160.18,160.21,160.06,160.08,5449.0,153.9997,154.0285,153.8843,153.9035,5449.0
2020-09-01 11:55:00,160.06,160.26,160.06,160.23,5044.0,153.8843,154.0766,153.8843,154.0477,5044.0
2020-09-01 12:00:00,160.27,160.38,160.15,160.33,8473.0,154.0862,154.192,153.9708,154.1439,8473.0
2020-09-01 12:05:00,160.34,160.37,160.14,160.2,3506.0,154.1535,154.1823,153.9612,154.0189,3506.0
2020-09-01 12:10:00,160.21,160.29,160.16,160.27,2895.0,154.0285,154.1054,153.9804,154.0862,2895.0
2020-09-01 12:15:00,160.26,160.26,160.16,160.25,4583.0,154.0766,154.0766,153.9804,154.067,4583.0
2020-09-01 12:20:00,160.26,160.31,160.19,160.19,6867.0,154.0766,154.1247,154.0093,154.0093,6867.0
2020-09-01 12:25:00,160.21,160.25,160.19,160.24,2773.0,154.0285,154.067,154.0093,154.0574,2773.0
2020-09-01 12:30:00,160.23,160.23,160.16,160.23,5127.0,154.0477,154.0477,153.9804,154.0477,5127.0
2020-09-01 12:35:00,160.21,160.25,160.19,160.22,2680.0,154.0285,154.067,154.0093,154.0381,2680.0
2020-09-01 12:40:00,160.21,160.24,160.12,160.24,2933.0,154.0285,154.0574,153.942,154.0574,2933.0
2020-09-01 12:45:00,160.23,160.24,160.04,160.15,7172.0,154.0477,154.0574,153.8651,153.9708,7172.0
2020-09-01 12:50:00,160.14,160.23,160.12,160.13,5001.0,153.9612,154.0477,153.942,153.9516,5001.0
2020-09-01 12:55:00,160.13,160.27,160.1,160.21,5149.0,153.9516,154.0862,153.9228,154.0285,5149.0
2020-09-01 13:00:00,160.2,160.37,160.16,160.37,8247.0,154.0189,154.1823,153.9804,154.1823,8247.0
2020-09-01 13:05:00,160.37,160.37,160.02,160.09,9046.0,154.1823,154.1823,153.8458,153.9131,9046.0
2020-09-01 13:10:00,160.07,160.09,159.98,160.06,6777.0,153.8939,153.9131,153.8074,153.8843,6777.0
2020-09-01 13:15:00,160.05,160.11,160.02,160.09,3418.0,153.8747,153.9324,153.8458,153.9131,3418.0
2020-09-01 13:20:00,160.07,160.2,160.07,160.13,4434.0,153.8939,154.0189,153.8939,153.9516,4434.0
2020-09-01 13:25:00,160.09,160.2,160.08,160.14,4272.0,153.9131,154.0189,153.9035,153.9612,4272.0
2020-09-01 13:30:00,160.1,160.38,160.1,160.34,4660.0,153.9228,154.192,153.9228,154.1535,4660.0
2020-09-01 13:35:00,160.37,160.48,160.29,160.32,9855.0,154.1823,154.2881,154.1054,154.1343,9855.0
2020-09-01 13:40:00,160.35,160.52,160.34,160.49,25056.0,154.1631,154.3266,154.1535,154.2977,25056.0
2020-09-01 13:45:00,160.48,160.48,160.43,160.46,4769.0,154.2881,154.2881,154.24,154.2689,4769.0
2020-09-01 13:50:00,160.46,160.47,160.38,160.45,7992.0,154.2689,154.2785,154.192,154.2593,7992.0
2020-09-01 13:55:00,160.49,160.84,160.45,160.77,4490.0,154.2977,154.6342,154.2593,154.5669,4490.0
2020-09-01 14:00:00,160.79,160.87,160.77,160.79,5985.0,154.5861,154.663,154.5669,154.5861,5985.0
2020-09-01 14:05:00,160.81,160.94,160.76,160.89,4822.0,154.6054,154.7303,154.5573,154.6823,4822.0
2020-09-01 14:10:00,160.82,161.14,160.82,161.14,5472.0,154.615,154.9226,154.615,154.9226,5472.0
2020-09-01 14:15:00,161.14,161.21,160.95,161.03,8244.0,154.9226,154.9899,154.74,154.8169,8244.0
2020-09-01 14:20:00,161.0,161.15,160.95,161.11,5941.0,154.788,154.9322,154.74,154.8938,5941.0
2020-09-01 14:25:00,161.1,161.23,161.06,161.23,4525.0,154.8842,155.0092,154.8457,155.0092,4525.0
2020-09-01 14:30:00,161.21,161.24,161.09,161.09,6339.0,154.9899,155.0188,154.8746,154.8746,6339.0
2020-09-01 14:35:00,161.09,161.35,161.09,161.34,7331.0,154.8746,155.1245,154.8746,155.1149,7331.0
2020-09-01 14:40:00,161.34,161.46,161.24,161.27,8832.0,155.1149,155.2303,155.0188,155.0476,8832.0
2020-09-01 14:45:00,161.29,161.47,161.29,161.43,7010.0,155.0668,155.2399,155.0668,155.2014,7010.0
2020-09-01 14:50:00,161.4,161.52,161.38,161.52,7344.0,155.1726,155.288,155.1534,155.288,7344.0
2020-09-01 14:55:00,161.52,161.58,161.38,161.45,5305.0,155.288,155.3457,155.1534,155.2207,5305.0
2020-09-01 15:00:00,161.47,161.47,161.26,161.27,7699.0,155.2399,155.2399,155.038,155.0476,7699.0
2020-09-01 15:05:00,161.25,161.3,161.15,161.3,11353.0,155.0284,155.0765,154.9322,155.0765,11353.0
2020-09-01 15:10:00,161.32,161.38,161.12,161.14,10710.0,155.0957,155.1534,154.9034,154.9226,10710.0
2020-09-01 15:15:00,161.17,161.38,161.16,161.28,9961.0,154.9515,155.1534,154.9419,155.0572,9961.0
2020-09-01 15:20:00,161.29,161.39,161.27,161.31,8008.0,155.0668,155.163,155.0476,155.0861,8008.0
2020-09-01 15:25:00,161.34,161.4,161.21,161.23,10294.0,155.1149,155.1726,154.9899,155.0092,10294.0
2020-09-01 15:30:00,161.25,161.44,161.24,161.33,10047.0,155.0284,155.2111,155.0188,155.1053,10047.0
2020-09-01 15:35:00,161.36,161.41,161.25,161.25,15438.0,155.1341,155.1822,155.0284,155.0284,15438.0
2020-09-01 15:40:00,161.24,161.54,161.2,161.54,13256.0,155.0188,155.3072,154.9803,155.3072,13256.0
2020-09-01 15:45:00,161.56,161.75,161.45,161.56,21501.0,155.3264,155.5091,155.2207,155.3264,21501.0
2020-09-01 15:50:00,161.51,161.8,161.35,161.74,25044.0,155.2784,155.5572,155.1245,155.4995,25044.0
2020-09-01 15:55:00,161.73,162.14,161.58,162.02,65007.0,155.4899,155.884,155.3457,155.7687,65007.0
2020-09-02 09:30:00,162.1,162.49,161.85,161.88,32321.0,155.8456,156.2205,155.6052,155.6341,32321.0
2020-09-02 09:35:00,161.96,163.03,161.82,163.0,25917.0,155.711,156.7397,155.5764,156.7109,25917.0
2020-09-02 09:40:00,163.11,163.55,162.98,163.55,10604.0,156.8166,157.2396,156.6916,157.2396,10604.0
2020-09-02 09:45:00,163.35,163.55,162.8,163.28,8683.0,157.0474,157.2396,156.5186,156.9801,8683.0
2020-09-02 09:50:00,163.22,163.61,163.1,163.54,21211.0,156.9224,157.2973,156.807,157.23,21211.0
2020-09-02 09:55:00,163.5,163.93,163.38,163.66,13797.0,157.1916,157.605,157.0762,157.3454,13797.0
2020-09-02 10:00:00,163.68,163.72,162.66,162.8,16041.0,157.3646,157.4031,156.384,156.5186,16041.0
2020-09-02 10:05:00,162.81,163.16,162.52,162.74,14046.0,156.5282,156.8647,156.2494,156.4609,14046.0
2020-09-02 10:10:00,162.76,163.01,162.65,162.84,11615.0,156.4801,156.7205,156.3744,156.557,11615.0
2020-09-02 10:15:00,162.83,163.29,162.72,163.23,13789.0,156.5474,156.9897,156.4417,156.932,13789.0
2020-09-02 10:20:00,163.18,163.28,163.0,163.21,8922.0,156.8839,156.9801,156.7109,156.9128,8922.0
2020-09-02 10:25:00,163.23,163.55,163.16,163.3,8265.0,156.932,157.2396,156.8647,156.9993,8265.0
2020-09-02 10:30:00,163.31,163.97,163.31,163.76,13489.0,157.0089,157.6434,157.0089,157.4415,13489.0
2020-09-02 10:35:00,163.74,164.0,163.67,163.86,12035.0,157.4223,157.6723,157.355,157.5377,12035.0
2020-09-02 10:40:00,163.86,163.89,163.42,163.56,9815.0,157.5377,157.5665,157.1147,157.2493,9815.0
2020-09-02 10:45:00,163.6,163.65,163.37,163.62,28174.0,157.2877,157.3358,157.0666,157.3069,28174.0
2020-09-02 10:50:00,163.62,163.81,163.59,163.63,7959.0,157.3069,157.4896,157.2781,157.3166,7959.0
2020-09-02 10:55:00,163.63,163.67,163.41,163.53,7176.0,157.3166,157.355,157.105,157.2204,7176.0
2020-09-02 11:00:00,163.57,163.58,163.4,163.51,5401.0,157.2589,157.2685,157.0954,157.2012,5401.0
2020-09-02 11:05:00,163.39,163.5,163.16,163.4,7210.0,157.0858,157.1916,156.8647,157.0954,7210.0
2020-09-02 11:10:00,163.47,163.47,163.1,163.14,5395.0,157.1627,157.1627,156.807,156.8455,5395.0
2020-09-02 11:15:00,163.18,163.24,163.08,163.21,6242.0,156.8839,156.9416,156.7878,156.9128,6242.0
2020-09-02 11:20:00,163.27,163.45,163.13,163.26,5062.0,156.9704,157.1435,156.8358,156.9608,5062.0
2020-09-02 11:25:00,163.2,163.28,163.04,163.2,4520.0,156.9031,156.9801,156.7493,156.9031,4520.0
2020-09-02 11:30:00,163.24,163.29,163.11,163.16,4813.0,156.9416,156.9897,156.8166,156.8647,4813.0
2020-09-02 11:35:00,163.19,163.42,163.15,163.27,10379.0,156.8935,157.1147,156.8551,156.9704,10379.0
2020-09-02 11:40:00,163.26,163.56,163.26,163.43,7784.0,156.9608,157.2493,156.9608,157.1243,7784.0
2020-09-02 11:45:00,163.47,163.54,163.37,163.42,6113.0,157.1627,157.23,157.0666,157.1147,6113.0
2020-09-02 11:50:00,163.41,163.44,163.24,163.34,5088.0,157.105,157.1339,156.9416,157.0377,5088.0
2020-09-02 11:55:00,163.33,163.64,163.33,163.51,5517.0,157.0281,157.3262,157.0281,157.2012,5517.0
2020-09-02 12:00:00,163.51,163.53,163.41,163.44,5981.0,157.2012,157.2204,157.105,157.1339,5981.0
2020-09-02 12:05:00,163.37,163.5,163.34,163.48,5362.0,157.0666,157.1916,157.0377,157.1723,5362.0
2020-09-02 12:10:00,163.49,163.49,163.33,163.41,6942.0,157.182,157.182,157.0281,157.105,6942.0
2020-09-02 12:15:00,163.41,163.47,163.23,163.35,9447.0,157.105,157.1627,156.932,157.0474,9447.0
2020-09-02 12:20:00,163.37,163.46,163.34,163.45,3900.0,157.0666,157.1531,157.0377,157.1435,3900.0
2020-09-02 12:25:00,163.44,163.66,163.39,163.63,9798.0,157.1339,157.3454,157.0858,157.3166,9798.0
2020-09-02 12:30:00,163.66,163.69,163.53,163.68,6773.0,157.3454,157.3742,157.2204,157.3646,6773.0
2020-09-02 12:35:00,163.66,163.81,163.64,163.77,4167.0,157.3454,157.4896,157.3262,157.4512,4167.0
2020-09-02 12:40:00,163.78,163.8,163.67,163.75,4413.0,157.4608,157.48,157.355,157.4319,4413.0
2020-09-02 12:45:00,163.79,163.85,163.73,163.78,3537.0,157.4704,157.5281,157.4127,157.4608,3537.0
2020-09-02 12:50:00,163.92,164.23,163.9,164.23,5934.0,157.5954,157.8934,157.5761,157.8934,5934.0
2020-09-02 12:55:00,164.25,164.32,164.17,164.3,4296.0,157.9126,157.9799,157.8357,157.9607,4296.0
2020-09-02 13:00:00,164.32,164.62,164.32,164.43,6994.0,157.9799,158.2684,157.9799,158.0857,6994.0
2020-09-02 13:05:00,164.43,164.49,164.35,164.36,7676.0,158.0857,158.1434,158.0088,158.0184,7676.0
2020-09-02 13:10:00,164.36,164.6,164.32,164.54,5727.0,158.0184,158.2491,157.9799,158.1914,5727.0
2020-09-02 13:15:00,164.54,164.81,164.47,164.78,14586.0,158.1914,158.451,158.1241,158.4222,14586.0
2020-09-02 13:20:00,164.75,164.85,164.64,164.83,6794.0,158.3933,158.4895,158.2876,158.4703,6794.0
2020-09-02 13:25:00,164.87,164.94,164.63,164.66,5270.0,158.5087,158.576,158.278,158.3068,5270.0
2020-09-02 13:30:00,164.68,164.89,164.68,164.82,5242.0,158.326,158.5279,158.326,158.4606,5242.0
2020-09-02 13:35:00,164.78,164.97,164.78,164.97,8788.0,158.4222,158.6049,158.4222,158.6049,8788.0
2020-09-02 13:40:00,164.94,165.22,164.91,165.19,12561.0,158.576,158.8452,158.5472,158.8164,12561.0
2020-09-02 13:45:00,165.19,165.36,165.06,165.1,10292.0,158.8164,158.9798,158.6914,158.7298,10292.0
2020-09-02 13:50:00,165.04,165.09,164.92,164.96,5960.0,158.6722,158.7202,158.5568,158.5952,5960.0
2020-09-02 13:55:00,164.98,165.0,164.83,164.83,6671.0,158.6145,158.6337,158.4703,158.4703,6671.0
2020-09-02 14:00:00,164.85,164.88,164.53,164.62,4242.0,158.4895,158.5183,158.1818,158.2684,4242.0
2020-09-02 14:05:00,164.72,164.75,164.64,164.66,5957.0,158.3645,158.3933,158.2876,158.3068,5957.0
2020-09-02 14:10:00,164.59,164.61,164.47,164.58,6015.0,158.2395,158.2587,158.1241,158.2299,6015.0
2020-09-02 14:15:00,164.64,164.91,164.6,164.88,10947.0,158.2876,158.5472,158.2491,158.5183,10947.0
2020-09-02 14:20:00,164.88,165.22,164.86,165.08,17982.0,158.5183,158.8452,158.4991,158.7106,17982.0
2020-09-02 14:25:00,165.08,165.09,164.9,164.9,7637.0,158.7106,158.7202,158.5376,158.5376,7637.0
2020-09-02 14:30:00,164.9,165.01,164.84,164.86,6878.0,158.5376,158.6433,158.4799,158.4991,6878.0
2020-09-02 14:35:00,164.85,164.93,164.79,164.82,10343.0,158.4895,158.5664,158.4318,158.4606,10343.0
2020-09-02 14:40:00,164.81,164.9,164.65,164.71,6798.0,158.451,158.5376,158.2972,158.3549,6798.0
2020-09-02 14:45:00,164.69,165.12,164.62,164.95,30315.0,158.3357,158.7491,158.2684,158.5856,30315.0
2020-09-02 14:50:00,164.94,164.97,164.79,164.86,19159.0,158.576,158.6049,158.4318,158.4991,19159.0
2020-09-02 14:55:00,164.84,164.85,164.34,164.34,34414.0,158.4799,158.4895,157.9992,157.9992,34414.0
2020-09-02 15:00:00,164.4,164.53,164.27,164.42,27495.0,158.0568,158.1818,157.9319,158.0761,27495.0
2020-09-02 15:05:00,164.4,164.41,164.04,164.12,24424.0,158.0568,158.0665,157.7107,157.7877,24424.0
2020-09-02 15:10:00,164.12,164.24,163.97,164.14,80669.0,157.7877,157.903,157.6434,157.8069,80669.0
2020-09-02 15:15:00,164.14,164.42,164.06,164.42,35366.0,157.8069,158.0761,157.73,158.0761,35366.0
2020-09-02 15:20:00,164.49,164.58,164.37,164.52,20849.0,158.1434,158.2299,158.028,158.1722,20849.0
2020-09-02 15:25:00,164.57,164.62,164.45,164.5,19889.0,158.2203,158.2684,158.1049,158.153,19889.0
2020-09-02 15:30:00,164.53,164.87,164.5,164.79,15081.0,158.1818,158.5087,158.153,158.4318,15081.0
2020-09-02 15:35:00,164.8,164.94,164.68,164.92,14402.0,158.4414,158.576,158.326,158.5568,14402.0
2020-09-02 15:40:00,164.94,165.44,164.92,165.3,28370.0,158.576,159.0567,158.5568,158.9221,28370.0
2020-09-02 15:45:00,165.28,165.56,165.14,165.56,27041.0,158.9029,159.1721,158.7683,159.1721,27041.0
2020-09-02 15:50:00,165.58,165.74,165.38,165.73,44914.0,159.1913,159.3451,158.999,159.3355,44914.0
2020-09-02 15:55:00,165.75,165.82,165.2,165.25,110522.0,159.3548,159.4221,158.826,158.8741,110522.0
2020-09-03 09:30:00,165.28,165.52,163.38,163.79,33540.0,158.9029,159.1336,157.0762,157.4704,33540.0
2020-09-03 09:35:00,163.73,164.24,163.73,163.84,7880.0,157.4127,157.903,157.4127,157.5185,7880.0
2020-09-03 09:40:00,163.91,163.96,163.27,163.33,4652.0,157.5858,157.6338,156.9704,157.0281,4652.0
2020-09-03 09:45:00,163.28,163.7,163.13,163.43,17600.0,156.9801,157.3839,156.8358,157.1243,17600.0
2020-09-03 09:50:00,163.26,163.4,162.82,163.13,11250.0,156.9608,157.0954,156.5378,156.8358,11250.0
2020-09-03 09:55:00,163.14,163.88,163.0,163.73,17266.0,156.8455,157.5569,156.7109,157.4127,17266.0
2020-09-03 10:00:00,163.57,163.57,162.91,163.07,9392.0,157.2589,157.2589,156.6243,156.7782,9392.0
2020-09-03 10:05:00,162.9,163.32,162.64,162.94,10033.0,156.6147,157.0185,156.3648,156.6532,10033.0
2020-09-03 10:10:00,162.84,163.14,162.83,163.01,8893.0,156.557,156.8455,156.5474,156.7205,8893.0
2020-09-03 10:15:00,163.03,163.03,162.37,162.41,13939.0,156.7397,156.7397,156.1052,156.1436,13939.0
2020-09-03 10:20:00,162.44,162.44,161.57,161.82,11618.0,156.1725,156.1725,155.336,155.5764,11618.0
2020-09-03 10:25:00,161.85,162.17,161.84,161.94,8223.0,155.6052,155.9129,155.5956,155.6918,8223.0
2020-09-03 10:30:00,161.97,162.31,161.9,162.11,7474.0,155.7206,156.0475,155.6533,155.8552,7474.0
2020-09-03 10:35:00,162.11,162.16,161.64,161.84,9482.0,155.8552,155.9033,155.4033,155.5956,9482.0
2020-09-03 10:40:00,161.88,162.18,161.74,161.97,11457.0,155.6341,155.9225,155.4995,155.7206,11457.0
2020-09-03 10:45:00,162.09,162.19,161.49,161.55,20983.0,155.836,155.9321,155.2591,155.3168,20983.0
2020-09-03 10:50:00,161.6,162.47,161.53,162.32,15225.0,155.3649,156.2013,155.2976,156.0571,15225.0
2020-09-03 10:55:00,162.27,162.27,161.49,161.55,7488.0,156.009,156.009,155.2591,155.3168,7488.0
2020-09-03 11:00:00,161.56,161.63,161.11,161.2,8266.0,155.3264,155.3937,154.8938,154.9803,8266.0
2020-09-03 11:05:00,161.21,161.21,160.23,160.27,10810.0,154.9899,154.9899,154.0477,154.0862,10810.0
2020-09-03 11:10:00,160.42,160.57,160.1,160.13,10612.0,154.2304,154.3746,153.9228,153.9516,10612.0
2020-09-03 11:15:00,160.07,160.07,158.82,158.83,15851.0,153.8939,153.8939,152.6921,152.7018,15851.0
2020-09-03 11:20:00,158.64,159.33,158.52,159.09,27247.0,152.5191,153.1825,152.4037,152.9517,27247.0
2020-09-03 11:25:00,159.13,159.57,158.87,159.57,21675.0,152.9902,153.4132,152.7402,153.4132,21675.0
2020-09-03 11:30:00,159.44,159.69,159.43,159.53,28375.0,153.2882,153.5286,153.2786,153.3747,28375.0
2020-09-03 11:35:00,159.44,160.03,159.24,159.96,8485.0,153.2882,153.8555,153.0959,153.7882,8485.0
2020-09-03 11:40:00,159.96,160.69,159.96,160.24,16160.0,153.7882,154.49,153.7882,154.0574,16160.0
2020-09-03 11:45:00,160.29,160.5,160.13,160.15,5985.0,154.1054,154.3073,153.9516,153.9708,5985.0
2020-09-03 11:50:00,160.21,160.34,160.07,160.07,7453.0,154.0285,154.1535,153.8939,153.8939,7453.0
2020-09-03 11:55:00,160.06,160.06,159.74,159.75,7168.0,153.8843,153.8843,153.5766,153.5863,7168.0
2020-09-03 12:00:00,159.81,159.85,159.42,159.65,3786.0,153.6439,153.6824,153.269,153.4901,3786.0
2020-09-03 12:05:00,159.63,159.95,159.55,159.91,5429.0,153.4709,153.7785,153.394,153.7401,5429.0
2020-09-03 12:10:00,159.93,159.94,159.67,159.7,8862.0,153.7593,153.7689,153.5093,153.5382,8862.0
2020-09-03 12:15:00,159.64,160.06,159.62,159.89,12398.0,153.4805,153.8843,153.4613,153.7209,12398.0
2020-09-03 12:20:00,159.8,159.87,159.5,159.5,5415.0,153.6343,153.7016,153.3459,153.3459,5415.0
2020-09-03 12:25:00,159.47,159.58,159.1,159.13,6855.0,153.3171,153.4228,152.9613,152.9902,6855.0
2020-09-03 12:30:00,159.1,159.29,158.62,158.65,13225.0,152.9613,153.144,152.4999,152.5287,13225.0
2020-09-03 12:35:00,158.59,158.88,158.53,158.72,14520.0,152.471,152.7498,152.4133,152.596,14520.0
2020-09-03 12:40:00,158.68,158.75,158.59,158.59,7435.0,152.5575,152.6248,152.471,152.471,7435.0
2020-09-03 12:45:00,158.51,158.88,158.16,158.22,16515.0,152.3941,152.7498,152.0576,152.1153,16515.0
2020-09-03 12:50:00,158.2,158.46,158.1,158.33,10358.0,152.0961,152.346,151.9999,152.221,10358.0
2020-09-03 12:55:00,158.31,158.48,158.12,158.12,5217.0,152.2018,152.3653,152.0192,152.0192,5217.0
2020-09-03 13:00:00,158.09,158.12,157.37,157.61,21556.0,151.9903,152.0192,151.2981,151.5288,21556.0
2020-09-03 13:05:00,157.64,157.98,157.53,157.98,6738.0,151.5577,151.8846,151.4519,151.8846,6738.0
2020-09-03 13:10:00,157.88,158.47,157.86,158.47,3986.0,151.7884,152.3556,151.7692,152.3556,3986.0
2020-09-03 13:15:00,158.49,158.52,158.06,158.06,5661.0,152.3749,152.4037,151.9615,151.9615,5661.0
2020-09-03 13:20:00,158.14,158.37,157.97,158.26,8836.0,152.0384,152.2595,151.8749,152.1538,8836.0
2020-09-03 13:25:00,158.28,158.73,158.11,158.73,6637.0,152.173,152.6056,152.0095,152.6056,6637.0
2020-09-03 13:30:00,158.79,158.81,158.12,158.33,14172.0,152.6633,152.6825,152.0192,152.221,14172.0
2020-09-03 13:35:00,158.28,158.48,158.26,158.38,6510.0,152.173,152.3653,152.1538,152.2691,6510.0
2020-09-03 13:40:00,158.38,158.48,158.25,158.3,6617.0,152.2691,152.3653,152.1441,152.1922,6617.0
2020-09-03 13:45:00,158.33,158.43,158.24,158.24,6803.0,152.221,152.3172,152.1345,152.1345,6803.0
2020-09-03 13:50:00,158.24,158.55,158.24,158.51,15324.0,152.1345,152.4326,152.1345,152.3941,15324.0
2020-09-03 13:55:00,158.51,158.71,158.46,158.63,3135.0,152.3941,152.5864,152.346,152.5095,3135.0
2020-09-03 14:00:00,158.57,158.73,158.44,158.67,7129.0,152.4518,152.6056,152.3268,152.5479,7129.0
2020-09-03 14:05:00,158.67,158.73,158.47,158.64,3595.0,152.5479,152.6056,152.3556,152.5191,3595.0
2020-09-03 14:10:00,158.63,158.91,158.57,158.69,5556.0,152.5095,152.7787,152.4518,152.5672,5556.0
2020-09-03 14:15:00,158.65,159.08,158.46,158.62,20829.0,152.5287,152.9421,152.346,152.4999,20829.0
2020-09-03 14:20:00,158.68,158.72,158.37,158.44,3966.0,152.5575,152.596,152.2595,152.3268,3966.0
2020-09-03 14:25:00,158.39,158.67,158.34,158.58,8497.0,152.2787,152.5479,152.2307,152.4614,8497.0
2020-09-03 14:30:00,158.59,159.3,158.53,159.07,9873.0,152.471,153.1536,152.4133,152.9325,9873.0
2020-09-03 14:35:00,158.99,159.47,158.95,159.18,9203.0,152.8556,153.3171,152.8171,153.0383,9203.0
2020-09-03 14:40:00,159.2,159.2,158.69,158.93,8171.0,153.0575,153.0575,152.5672,152.7979,8171.0
2020-09-03 14:45:00,158.91,158.98,158.62,158.74,4044.0,152.7787,152.846,152.4999,152.6152,4044.0
2020-09-03 14:50:00,158.77,158.82,158.49,158.69,15796.0,152.6441,152.6921,152.3749,152.5672,15796.0
2020-09-03 14:55:00,158.69,158.88,158.52,158.62,12502.0,152.5672,152.7498,152.4037,152.4999,12502.0
2020-09-03 15:00:00,158.61,158.83,158.19,158.19,10600.0,152.4902,152.7018,152.0865,152.0865,10600.0
2020-09-03 15:05:00,158.33,158.48,158.27,158.45,15217.0,152.221,152.3653,152.1634,152.3364,15217.0
2020-09-03 15:10:00,158.4,158.6,158.15,158.6,11505.0,152.2883,152.4806,152.048,152.4806,11505.0
2020-09-03 15:15:00,158.58,158.71,158.4,158.48,6839.0,152.4614,152.5864,152.2883,152.3653,6839.0
2020-09-03 15:20:00,158.4,158.64,158.18,158.36,12652.0,152.2883,152.5191,152.0768,152.2499,12652.0
2020-09-03 15:25:00,158.34,158.51,158.17,158.17,7876.0,152.2307,152.3941,152.0672,152.0672,7876.0
2020-09-03 15:30:00,158.12,158.32,158.02,158.12,20359.0,152.0192,152.2114,151.923,152.0192,20359.0
2020-09-03 15:35:00,158.13,158.71,158.13,158.49,29229.0,152.0288,152.5864,152.0288,152.3749,29229.0
2020-09-03 15:40:00,158.43,158.5,158.17,158.36,19559.0,152.3172,152.3845,152.0672,152.2499,19559.0
2020-09-03 15:45:00,158.39,160.1,157.99,158.01,37961.0,152.2787,153.9228,151.8942,151.9134,37961.0
2020-09-03 15:50:00,157.99,158.84,157.53,158.69,43228.0,151.8942,152.7114,151.4519,152.5672,43228.0
2020-09-03 15:55:00,158.71,159.12,158.69,158.76,85685.0,152.5864,152.9806,152.5672,152.6345,85685.0
2020-09-04 09:30:00,159.16,159.9,158.87,159.7,30299.0,153.019,153.7305,152.7402,153.5382,30299.0
2020-09-04 09:35:00,159.56,159.79,159.16,159.33,7422.0,153.4036,153.6247,153.019,153.1825,7422.0
2020-09-04 09:40:00,159.46,160.21,159.26,159.48,9414.0,153.3075,154.0285,153.1152,153.3267,9414.0
2020-09-04 09:45:00,159.48,159.59,158.53,158.66,5381.0,153.3267,153.4324,152.4133,152.5383,5381.0
2020-09-04 09:50:00,158.75,158.81,158.23,158.45,11274.0,152.6248,152.6825,152.1249,152.3364,11274.0
2020-09-04 09:55:00,158.37,159.11,158.22,159.11,10485.0,152.2595,152.971,152.1153,152.971,10485.0
2020-09-04 10:00:00,159.09,159.37,158.65,158.65,10323.0,152.9517,153.2209,152.5287,152.5287,10323.0
2020-09-04 10:05:00,158.44,158.62,158.2,158.6,9093.0,152.3268,152.4999,152.0961,152.4806,9093.0
2020-09-04 10:10:00,158.6,158.62,158.0,158.01,9675.0,152.4806,152.4999,151.9038,151.9134,9675.0
2020-09-04 10:15:00,157.99,158.29,157.44,157.59,10132.0,151.8942,152.1826,151.3654,151.5096,10132.0
2020-09-04 10:20:00,157.46,158.21,157.46,157.59,12422.0,151.3846,152.1057,151.3846,151.5096,12422.0
2020-09-04 10:25:00,157.59,157.75,157.02,157.27,16093.0,151.5096,151.6634,150.9616,151.2019,16093.0
2020-09-04 10:30:00,157.32,157.44,156.76,157.22,12430.0,151.25,151.3654,150.7116,151.1539,12430.0
2020-09-04 10:35:00,157.05,157.16,155.79,156.62,14546.0,150.9904,151.0962,149.7791,150.577,14546.0
2020-09-04 10:40:00,156.66,156.98,155.64,155.88,15222.0,150.6155,150.9231,149.6348,149.8656,15222.0
2020-09-04 10:45:00,155.99,156.85,155.99,156.75,13436.0,149.9713,150.7982,149.9713,150.702,13436.0
2020-09-04 10:50:00,156.8,156.8,156.39,156.54,9850.0,150.7501,150.7501,150.3559,150.5001,9850.0
2020-09-04 10:55:00,156.62,157.11,156.62,156.91,14704.0,150.577,151.0481,150.577,150.8558,14704.0
2020-09-04 11:00:00,156.9,157.21,156.67,157.15,9137.0,150.8462,151.1443,150.6251,151.0866,9137.0
2020-09-04 11:05:00,157.08,157.08,156.54,156.79,5664.0,151.0193,151.0193,150.5001,150.7405,5664.0
2020-09-04 11:10:00,156.98,157.2,156.72,157.06,20871.0,150.9231,151.1346,150.6732,151.0001,20871.0
2020-09-04 11:15:00,157.08,157.13,155.93,156.05,10283.0,151.0193,151.0674,149.9137,150.029,10283.0
2020-09-04 11:20:00,156.2,156.2,155.45,155.45,9558.0,150.1732,150.1732,149.4522,149.4522,9558.0
2020-09-04 11:25:00,155.45,155.66,155.29,155.66,12229.0,149.4522,149.6541,149.2983,149.6541,12229.0
2020-09-04 11:30:00,155.8,156.27,155.79,156.21,6511.0,149.7887,150.2405,149.7791,150.1828,6511.0
2020-09-04 11:35:00,156.23,156.56,156.05,156.06,10729.0,150.2021,150.5193,150.029,150.0386,10729.0
2020-09-04 11:40:00,156.12,156.24,155.53,155.53,11571.0,150.0963,150.2117,149.5291,149.5291,11571.0
2020-09-04 11:45:00,155.6,155.9,155.47,155.84,12013.0,149.5964,149.8848,149.4714,149.8271,12013.0
2020-09-04 11:50:00,155.77,156.8,155.73,156.72,20651.0,149.7598,150.7501,149.7214,150.6732,20651.0
2020-09-04 11:55:00,156.66,156.75,156.22,156.37,13149.0,150.6155,150.702,150.1925,150.3367,13149.0
2020-09-04 12:00:00,156.34,156.56,156.18,156.24,11577.0,150.3078,150.5193,150.154,150.2117,11577.0
2020-09-04 12:05:00,156.33,156.45,156.09,156.16,8437.0,150.2982,150.4136,150.0675,150.1348,8437.0
2020-09-04 12:10:00,156.18,156.32,155.85,156.06,6444.0,150.154,150.2886,149.8367,150.0386,6444.0
2020-09-04 12:15:00,156.16,156.16,155.76,155.95,10778.0,150.1348,150.1348,149.7502,149.9329,10778.0
2020-09-04 12:20:00,156.0,156.81,156.0,156.68,9985.0,149.9809,150.7597,149.9809,150.6347,9985.0
2020-09-04 12:25:00,156.78,156.91,156.67,156.9,6411.0,150.7309,150.8558,150.6251,150.8462,6411.0
2020-09-04 12:30:00,156.85,157.19,156.79,157.19,3952.0,150.7982,151.125,150.7405,151.125,3952.0
2020-09-04 12:35:00,157.17,157.21,157.01,157.01,5766.0,151.1058,151.1443,150.952,150.952,5766.0
2020-09-04 12:40:00,157.12,157.36,156.89,156.99,12714.0,151.0577,151.2885,150.8366,150.9328,12714.0
2020-09-04 12:45:00,156.95,157.0,156.59,156.6,46692.0,150.8943,150.9424,150.5482,150.5578,46692.0
2020-09-04 12:50:00,156.56,156.77,156.46,156.63,10727.0,150.5193,150.7212,150.4232,150.5866,10727.0
2020-09-04 12:55:00,156.59,156.74,156.49,156.72,5827.0,150.5482,150.6924,150.452,150.6732,5827.0
2020-09-04 13:00:00,156.75,156.76,156.09,156.2,12294.0,150.702,150.7116,150.0675,150.1732,12294.0
2020-09-04 13:05:00,156.19,156.52,156.19,156.4,6952.0,150.1636,150.4809,150.1636,150.3655,6952.0
2020-09-04 13:10:00,156.41,156.49,156.34,156.41,5316.0,150.3751,150.452,150.3078,150.3751,5316.0
2020-09-04 13:15:00,156.42,156.42,156.1,156.11,4539.0,150.3847,150.3847,150.0771,150.0867,4539.0
2020-09-04 13:20:00,156.03,156.49,156.03,156.36,7418.0,150.0098,150.452,150.0098,150.3271,7418.0
2020-09-04 13:25:00,156.4,156.47,156.26,156.34,5003.0,150.3655,150.4328,150.2309,150.3078,5003.0
2020-09-04 13:30:00,156.31,156.31,156.07,156.15,7266.0,150.279,150.279,150.0482,150.1252,7266.0
2020-09-04 13:35:00,156.21,156.98,156.11,156.93,15767.0,150.1828,150.9231,150.0867,150.8751,15767.0
2020-09-04 13:40:00,156.9,156.94,156.5,156.59,5166.0,150.8462,150.8847,150.4617,150.5482,5166.0
2020-09-04 13:45:00,156.55,156.88,156.55,156.68,5959.0,150.5097,150.827,150.5097,150.6347,5959.0
2020-09-04 13:50:00,156.61,156.67,156.43,156.64,5511.0,150.5674,150.6251,150.3944,150.5963,5511.0
2020-09-04 13:55:00,156.66,156.81,156.57,156.81,2767.0,150.6155,150.7597,150.529,150.7597,2767.0
2020-09-04 14:00:00,156.78,156.84,156.61,156.61,6883.0,150.7309,150.7885,150.5674,150.5674,6883.0
2020-09-04 14:05:00,156.54,156.69,156.46,156.53,7350.0,150.5001,150.6443,150.4232,150.4905,7350.0
2020-09-04 14:10:00,156.46,156.49,156.33,156.46,3891.0,150.4232,150.452,150.2982,150.4232,3891.0
2020-09-04 14:15:00,156.38,156.89,156.34,156.8,4560.0,150.3463,150.8366,150.3078,150.7501,4560.0
2020-09-04 14:20:00,156.75,157.14,156.75,157.05,5827.0,150.702,151.077,150.702,150.9904,5827.0
2020-09-04 14:25:00,157.0,157.42,157.0,157.38,4254.0,150.9424,151.3462,150.9424,151.3077,4254.0
2020-09-04 14:30:00,157.34,157.47,157.22,157.41,6229.0,151.2692,151.3942,151.1539,151.3365,6229.0
2020-09-04 14:35:00,157.42,157.86,157.41,157.86,18634.0,151.3462,151.7692,151.3365,151.7692,18634.0
2020-09-04 14:40:00,157.85,158.03,157.78,157.83,9183.0,151.7596,151.9326,151.6923,151.7403,9183.0
2020-09-04 14:45:00,157.85,158.33,157.84,158.09,8785.0,151.7596,152.221,151.75,151.9903,8785.0
2020-09-04 14:50:00,158.12,158.12,157.73,157.73,13573.0,152.0192,152.0192,151.6442,151.6442,13573.0
2020-09-04 14:55:00,157.84,158.2,157.71,158.11,14760.0,151.75,152.0961,151.625,152.0095,14760.0
2020-09-04 15:00:00,158.16,158.2,157.58,157.63,19904.0,152.0576,152.0961,151.5,151.5481,19904.0
2020-09-04 15:05:00,157.64,157.77,157.43,157.67,14809.0,151.5577,151.6827,151.3558,151.5865,14809.0
2020-09-04 15:10:00,157.59,157.64,157.29,157.29,6557.0,151.5096,151.5577,151.2212,151.2212,6557.0
2020-09-04 15:15:00,157.37,158.07,157.36,157.95,15515.0,151.2981,151.9711,151.2885,151.8557,15515.0
2020-09-04 15:20:00,157.92,158.12,157.89,158.1,9662.0,151.8269,152.0192,151.798,151.9999,9662.0
2020-09-04 15:25:00,158.12,158.14,157.8,158.0,11389.0,152.0192,152.0384,151.7115,151.9038,11389.0
2020-09-04 15:30:00,157.94,158.03,157.67,157.83,10387.0,151.8461,151.9326,151.5865,151.7403,10387.0
2020-09-04 15:35:00,157.92,157.92,157.0,157.15,10986.0,151.8269,151.8269,150.9424,151.0866,10986.0
2020-09-04 15:40:00,157.23,157.36,157.07,157.08,7644.0,151.1635,151.2885,151.0097,151.0193,7644.0
2020-09-04 15:45:00,157.17,157.55,156.76,156.76,17004.0,151.1058,151.4711,150.7116,150.7116,17004.0
2020-09-04 15:50:00,156.77,157.45,156.76,157.28,23455.0,150.7212,151.375,150.7116,151.2116,23455.0
2020-09-04 15:55:00,157.32,157.54,157.2,157.2,32912.0,151.25,151.4615,151.1346,151.1346,32912.0
2020-09-08 09:30:00,156.23,156.27,154.04,155.69,72275.0,150.2021,150.2405,148.0966,149.6829,72275.0
2020-09-08 09:35:00,155.84,156.25,155.58,155.9,18260.0,149.8271,150.2213,149.5772,149.8848,18260.0
2020-09-08 09:40:00,155.84,155.84,154.3,154.52,20786.0,149.8271,149.8271,148.3465,148.5581,20786.0
2020-09-08 09:45:00,154.54,154.9,154.39,154.44,25005.0,148.5773,148.9234,148.4331,148.4811,25005.0
2020-09-08 09:50:00,154.57,154.76,154.27,154.7,11145.0,148.6061,148.7888,148.3177,148.7311,11145.0
2020-09-08 09:55:00,154.66,155.72,154.65,155.18,19593.0,148.6927,149.7118,148.683,149.1926,19593.0
2020-09-08 10:00:00,155.22,155.35,154.31,154.31,22749.0,149.231,149.356,148.3562,148.3562,22749.0
2020-09-08 10:05:00,154.33,154.47,153.81,154.47,16693.0,148.3754,148.51,147.8754,148.51,16693.0
2020-09-08 10:10:00,154.59,155.29,154.41,155.17,12091.0,148.6254,149.2983,148.4523,149.183,12091.0
2020-09-08 10:15:00,155.18,155.18,154.68,154.92,22809.0,149.1926,149.1926,148.7119,148.9426,22809.0
2020-09-08 10:20:00,154.89,154.99,154.56,154.74,15360.0,148.9138,149.0099,148.5965,148.7696,15360.0
2020-09-08 10:25:00,154.71,155.17,154.71,155.16,13969.0,148.7407,149.183,148.7407,149.1734,13969.0
2020-09-08 10:30:00,155.03,155.59,154.91,155.06,9112.0,149.0484,149.5868,148.933,149.0772,9112.0
2020-09-08 10:35:00,155.13,155.6,154.98,155.58,26218.0,149.1445,149.5964,149.0003,149.5772,26218.0
2020-09-08 10:40:00,155.74,155.75,154.9,155.0,18209.0,149.731,149.7406,148.9234,149.0195,18209.0
2020-09-08 10:45:00,154.92,155.03,154.21,154.22,11275.0,148.9426,149.0484,148.26,148.2696,11275.0
2020-09-08 10:50:00,154.22,154.64,154.16,154.47,24663.0,148.2696,148.6734,148.2119,148.51,24663.0
2020-09-08 10:55:00,154.45,154.51,154.2,154.2,7125.0,148.4908,148.5484,148.2504,148.2504,7125.0
2020-09-08 11:00:00,154.19,154.72,154.0,154.68,9744.0,148.2408,148.7503,148.0581,148.7119,9744.0
2020-09-08 11:05:00,154.75,154.8,154.54,154.77,11998.0,148.7792,148.8273,148.5773,148.7984,11998.0
2020-09-08 11:10:00,154.81,154.87,154.49,154.49,13965.0,148.8369,148.8945,148.5292,148.5292,13965.0
2020-09-08 11:15:00,154.53,154.81,154.53,154.72,20417.0,148.5677,148.8369,148.5677,148.7503,20417.0
2020-09-08 11:20:00,154.76,154.84,154.36,154.45,9127.0,148.7888,148.8657,148.4042,148.4908,9127.0
2020-09-08 11:25:00,154.44,154.57,154.26,154.26,12624.0,148.4811,148.6061,148.3081,148.3081,12624.0
2020-09-08 11:30:00,154.21,154.34,153.86,153.96,12928.0,148.26,148.385,147.9235,148.0197,12928.0
2020-09-08 11:35:00,153.94,154.08,153.8,153.81,8119.0,148.0004,148.135,147.8658,147.8754,8119.0
2020-09-08 11:40:00,153.8,153.85,153.53,153.85,13313.0,147.8658,147.9139,147.6063,147.9139,13313.0
2020-09-08 11:45:00,153.81,153.94,153.7,153.84,14003.0,147.8754,148.0004,147.7697,147.9043,14003.0
2020-09-08 11:50:00,153.83,153.89,153.38,153.44,9314.0,147.8947,147.9524,147.462,147.5197,9314.0
2020-09-08 11:55:00,153.35,153.94,153.3,153.83,11241.0,147.4332,148.0004,147.3851,147.8947,11241.0
2020-09-08 12:00:00,153.8,153.94,153.72,153.84,6003.0,147.8658,148.0004,147.7889,147.9043,6003.0
2020-09-08 12:05:00,153.81,153.93,153.67,153.92,7853.0,147.8754,147.9908,147.7408,147.9812,7853.0
2020-09-08 12:10:00,153.92,154.04,153.84,153.92,12218.0,147.9812,148.0966,147.9043,147.9812,12218.0
2020-09-08 12:15:00,153.98,154.06,153.7,153.7,3845.0,148.0389,148.1158,147.7697,147.7697,3845.0
2020-09-08 12:20:00,153.71,153.85,153.62,153.79,8833.0,147.7793,147.9139,147.6928,147.8562,8833.0
2020-09-08 12:25:00,153.8,153.92,153.71,153.75,16502.0,147.8658,147.9812,147.7793,147.8178,16502.0
2020-09-08 12:30:00,153.81,153.84,153.65,153.72,4093.0,147.8754,147.9043,147.7216,147.7889,4093.0
2020-09-08 12:35:00,153.78,153.78,153.6,153.64,7006.0,147.8466,147.8466,147.6736,147.712,7006.0
2020-09-08 12:40:00,153.63,153.71,153.45,153.45,6894.0,147.7024,147.7793,147.5293,147.5293,6894.0
2020-09-08 12:45:00,153.52,153.6,153.52,153.56,10278.0,147.5966,147.6736,147.5966,147.6351,10278.0
2020-09-08 12:50:00,153.49,153.61,153.48,153.48,7553.0,147.5678,147.6832,147.5582,147.5582,7553.0
2020-09-08 12:55:00,153.45,153.55,153.41,153.46,5911.0,147.5293,147.6255,147.4909,147.539,5911.0
2020-09-08 13:00:00,153.51,153.65,153.47,153.64,14932.0,147.587,147.7216,147.5486,147.712,14932.0
2020-09-08 13:05:00,153.66,153.98,153.64,153.72,11602.0,147.7312,148.0389,147.712,147.7889,11602.0
2020-09-08 13:10:00,153.68,153.94,153.68,153.93,7079.0,147.7505,148.0004,147.7505,147.9908,7079.0
2020-09-08 13:15:00,153.86,154.24,153.86,154.2,4944.0,147.9235,148.2889,147.9235,148.2504,4944.0
2020-09-08 13:20:00,154.19,154.24,154.15,154.23,2215.0,148.2408,148.2889,148.2023,148.2792,2215.0
2020-09-08 13:25:00,154.19,154.38,154.19,154.38,3453.0,148.2408,148.4235,148.2408,148.4235,3453.0
2020-09-08 13:30:00,154.32,154.39,153.89,154.08,22068.0,148.3658,148.4331,147.9524,148.135,22068.0
2020-09-08 13:35:00,154.05,154.26,154.02,154.25,7213.0,148.1062,148.3081,148.0773,148.2985,7213.0
2020-09-08 13:40:00,154.2,154.45,154.15,154.44,10904.0,148.2504,148.4908,148.2023,148.4811,10904.0
2020-09-08 13:45:00,154.52,154.58,154.35,154.53,6554.0,148.5581,148.6157,148.3946,148.5677,6554.0
2020-09-08 13:50:00,154.52,154.59,154.44,154.58,8361.0,148.5581,148.6254,148.4811,148.6157,8361.0
2020-09-08 13:55:00,154.6,154.64,154.26,154.27,8163.0,148.635,148.6734,148.3081,148.3177,8163.0
2020-09-08 14:00:00,154.26,154.44,154.1,154.17,15038.0,148.3081,148.4811,148.1543,148.2216,15038.0
2020-09-08 14:05:00,154.15,154.16,153.95,153.95,6134.0,148.2023,148.2119,148.01,148.01,6134.0
2020-09-08 14:10:00,153.99,154.02,153.75,153.76,10471.0,148.0485,148.0773,147.8178,147.8274,10471.0
2020-09-08 14:15:00,153.74,153.78,153.49,153.51,12440.0,147.8081,147.8466,147.5678,147.587,12440.0
2020-09-08 14:20:00,153.52,153.58,153.32,153.41,12252.0,147.5966,147.6543,147.4044,147.4909,12252.0
2020-09-08 14:25:00,153.38,153.45,153.18,153.34,11640.0,147.462,147.5293,147.2698,147.4236,11640.0
2020-09-08 14:30:00,153.32,153.35,153.19,153.33,7780.0,147.4044,147.4332,147.2794,147.414,7780.0
2020-09-08 14:35:00,153.3,153.33,152.95,153.06,12212.0,147.3851,147.414,147.0486,147.1544,12212.0
2020-09-08 14:40:00,153.06,153.1,152.68,152.69,8794.0,147.1544,147.1928,146.789,146.7987,8794.0
2020-09-08 14:45:00,152.67,153.01,152.65,152.93,8923.0,146.7794,147.1063,146.7602,147.0294,8923.0
2020-09-08 14:50:00,152.92,152.95,152.65,152.8,11862.0,147.0198,147.0486,146.7602,146.9044,11862.0
2020-09-08 14:55:00,152.74,153.42,152.69,153.12,19144.0,146.8467,147.5005,146.7987,147.2121,19144.0
2020-09-08 15:00:00,153.08,153.1,152.5,152.55,10538.0,147.1736,147.1928,146.616,146.6641,10538.0
2020-09-08 15:05:00,152.53,152.83,152.53,152.79,11085.0,146.6448,146.9333,146.6448,146.8948,11085.0
2020-09-08 15:10:00,152.79,153.22,152.78,153.12,13172.0,146.8948,147.3082,146.8852,147.2121,13172.0
2020-09-08 15:15:00,152.98,153.38,152.94,153.31,11930.0,147.0775,147.462,147.039,147.3947,11930.0
2020-09-08 15:20:00,153.29,153.37,153.19,153.19,16587.0,147.3755,147.4524,147.2794,147.2794,16587.0
2020-09-08 15:25:00,153.24,153.67,153.16,153.67,8745.0,147.3274,147.7408,147.2505,147.7408,8745.0
2020-09-08 15:30:00,153.67,153.96,153.44,153.44,11444.0,147.7408,148.0197,147.5197,147.5197,11444.0
2020-09-08 15:35:00,153.44,154.07,153.44,153.79,11047.0,147.5197,148.1254,147.5197,147.8562,11047.0
2020-09-08 15:40:00,153.84,154.13,153.72,154.12,19215.0,147.9043,148.1831,147.7889,148.1735,19215.0
2020-09-08 15:45:00,154.09,154.1,153.66,153.86,15129.0,148.1446,148.1543,147.7312,147.9235,15129.0
2020-09-08 15:50:00,153.85,153.88,153.31,153.45,25116.0,147.9139,147.9427,147.3947,147.5293,25116.0
2020-09-08 15:55:00,153.46,153.75,153.26,153.5,77340.0,147.539,147.8178,147.3467,147.5774,77340.0
2020-09-09 09:30:00,155.2,156.37,155.2,156.31,31353.0,149.2118,150.3367,149.2118,150.279,31353.0
2020-09-09 09:35:00,156.47,156.47,155.85,156.03,3910.0,150.4328,150.4328,149.8367,150.0098,3910.0
2020-09-09 09:40:00,155.97,156.85,155.97,156.57,7051.0,149.9521,150.7982,149.9521,150.529,7051.0
2020-09-09 09:45:00,156.53,157.12,156.53,157.02,7196.0,150.4905,151.0577,150.4905,150.9616,7196.0
2020-09-09 09:50:00,157.19,157.54,157.06,157.54,11886.0,151.125,151.4615,151.0001,151.4615,11886.0
2020-09-09 09:55:00,157.49,157.83,157.38,157.83,18775.0,151.4135,151.7403,151.3077,151.7403,18775.0
2020-09-09 10:00:00,157.74,158.32,157.7,158.09,9826.0,151.6538,152.2114,151.6154,151.9903,9826.0
2020-09-09 10:05:00,158.13,158.34,157.93,158.14,9469.0,152.0288,152.2307,151.8365,152.0384,9469.0
2020-09-09 10:10:00,158.15,158.15,157.95,157.95,18086.0,152.048,152.048,151.8557,151.8557,18086.0
2020-09-09 10:15:00,157.97,158.29,157.96,158.02,20588.0,151.8749,152.1826,151.8653,151.923,20588.0
2020-09-09 10:20:00,157.89,158.42,157.82,158.21,27017.0,151.798,152.3076,151.7307,152.1057,27017.0
2020-09-09 10:25:00,158.21,158.42,158.12,158.12,38493.0,152.1057,152.3076,152.0192,152.0192,38493.0
2020-09-09 10:30:00,158.05,158.51,158.04,158.37,22491.0,151.9519,152.3941,151.9422,152.2595,22491.0
2020-09-09 10:35:00,158.36,158.53,158.26,158.47,15752.0,152.2499,152.4133,152.1538,152.3556,15752.0
2020-09-09 10:40:00,158.51,158.73,158.41,158.42,14185.0,152.3941,152.6056,152.298,152.3076,14185.0
2020-09-09 10:45:00,158.46,158.51,158.01,158.03,4857.0,152.346,152.3941,151.9134,151.9326,4857.0
2020-09-09 10:50:00,158.13,158.13,157.99,158.03,4577.0,152.0288,152.0288,151.8942,151.9326,4577.0
2020-09-09 10:55:00,158.04,158.11,157.93,158.05,7831.0,151.9422,152.0095,151.8365,151.9519,7831.0
2020-09-09 11:00:00,158.17,158.35,158.0,158.35,5077.0,152.0672,152.2403,151.9038,152.2403,5077.0
2020-09-09 11:05:00,158.38,158.66,158.24,158.28,7362.0,152.2691,152.5383,152.1345,152.173,7362.0
2020-09-09 11:10:00,158.1,158.33,158.1,158.23,5855.0,151.9999,152.221,151.9999,152.1249,5855.0
2020-09-09 11:15:00,158.28,158.43,158.18,158.43,4367.0,152.173,152.3172,152.0768,152.3172,4367.0
2020-09-09 11:20:00,158.42,158.97,158.39,158.94,7063.0,152.3076,152.8364,152.2787,152.8075,7063.0
2020-09-09 11:25:00,158.91,159.07,158.82,158.87,6072.0,152.7787,152.9325,152.6921,152.7402,6072.0
2020-09-09 11:30:00,158.92,159.13,158.92,159.11,6392.0,152.7883,152.9902,152.7883,152.971,6392.0
2020-09-09 11:35:00,159.13,159.26,159.0,159.1,6535.0,152.9902,153.1152,152.8652,152.9613,6535.0
2020-09-09 11:40:00,159.15,159.26,159.06,159.19,6460.0,153.0094,153.1152,152.9229,153.0479,6460.0
2020-09-09 11:45:00,159.25,159.31,158.99,159.14,4126.0,153.1056,153.1632,152.8556,152.9998,4126.0
2020-09-09 11:50:00,159.16,159.18,158.93,159.02,6014.0,153.019,153.0383,152.7979,152.8844,6014.0
2020-09-09 11:55:00,159.04,159.16,159.0,159.01,3510.0,152.9037,153.019,152.8652,152.8748,3510.0
2020-09-09 12:00:00,159.15,159.33,159.13,159.29,2980.0,153.0094,153.1825,152.9902,153.144,2980.0
2020-09-09 12:05:00,159.31,159.34,159.15,159.33,3855.0,153.1632,153.1921,153.0094,153.1825,3855.0
2020-09-09 12:10:00,159.31,159.51,159.31,159.43,3338.0,153.1632,153.3555,153.1632,153.2786,3338.0
2020-09-09 12:15:00,159.43,159.51,159.29,159.32,2745.0,153.2786,153.3555,153.144,153.1729,2745.0
2020-09-09 12:20:00,159.33,159.45,159.3,159.37,3788.0,153.1825,153.2978,153.1536,153.2209,3788.0
2020-09-09 12:25:00,159.31,159.48,159.31,159.37,4740.0,153.1632,153.3267,153.1632,153.2209,4740.0
2020-09-09 12:30:00,159.32,159.51,159.32,159.42,3121.0,153.1729,153.3555,153.1729,153.269,3121.0
2020-09-09 12:35:00,159.47,159.63,159.47,159.55,3860.0,153.3171,153.4709,153.3171,153.394,3860.0
2020-09-09 12:40:00,159.55,159.84,159.55,159.84,6425.0,153.394,153.6728,153.394,153.6728,6425.0
2020-09-09 12:45:00,159.84,159.86,159.74,159.84,3351.0,153.6728,153.692,153.5766,153.6728,3351.0
2020-09-09 12:50:00,159.85,159.92,159.74,159.74,5061.0,153.6824,153.7497,153.5766,153.5766,5061.0
2020-09-09 12:55:00,159.7,159.89,159.68,159.88,3350.0,153.5382,153.7209,153.519,153.7112,3350.0
2020-09-09 13:00:00,160.0,160.05,159.89,159.96,5484.0,153.8266,153.8747,153.7209,153.7882,5484.0
2020-09-09 13:05:00,160.02,160.22,160.01,160.18,2175.0,153.8458,154.0381,153.8362,153.9997,2175.0
2020-09-09 13:10:00,160.22,160.27,160.16,160.18,3013.0,154.0381,154.0862,153.9804,153.9997,3013.0
2020-09-09 13:15:00,160.23,160.35,160.19,160.3,9138.0,154.0477,154.1631,154.0093,154.115,9138.0
2020-09-09 13:20:00,160.29,160.34,160.16,160.24,6591.0,154.1054,154.1535,153.9804,154.0574,6591.0
2020-09-09 13:25:00,160.25,160.34,160.21,160.25,6766.0,154.067,154.1535,154.0285,154.067,6766.0
2020-09-09 13:30:00,160.26,160.38,160.22,160.38,6695.0,154.0766,154.192,154.0381,154.192,6695.0
2020-09-09 13:35:00,160.51,160.7,160.48,160.53,8808.0,154.3169,154.4996,154.2881,154.3362,8808.0
2020-09-09 13:40:00,160.5,160.56,160.43,160.5,4357.0,154.3073,154.365,154.24,154.3073,4357.0
2020-09-09 13:45:00,160.46,160.49,160.31,160.47,4619.0,154.2689,154.2977,154.1247,154.2785,4619.0
2020-09-09 13:50:00,160.45,160.49,160.33,160.4,6778.0,154.2593,154.2977,154.1439,154.2112,6778.0
2020-09-09 13:55:00,160.4,160.4,159.87,159.88,8810.0,154.2112,154.2112,153.7016,153.7112,8810.0
2020-09-09 14:00:00,159.94,160.09,159.53,159.56,14653.0,153.7689,153.9131,153.3747,153.4036,14653.0
2020-09-09 14:05:00,159.56,159.8,159.45,159.62,16698.0,153.4036,153.6343,153.2978,153.4613,16698.0
2020-09-09 14:10:00,159.57,159.74,159.54,159.59,8663.0,153.4132,153.5766,153.3844,153.4324,8663.0
2020-09-09 14:15:00,159.61,159.72,159.5,159.63,9176.0,153.4517,153.5574,153.3459,153.4709,9176.0
2020-09-09 14:20:00,159.6,159.64,159.47,159.51,2854.0,153.442,153.4805,153.3171,153.3555,2854.0
2020-09-09 14:25:00,159.52,159.61,159.35,159.35,4749.0,153.3651,153.4517,153.2017,153.2017,4749.0
2020-09-09 14:30:00,159.4,159.95,159.4,159.87,6460.0,153.2498,153.7785,153.2498,153.7016,6460.0
2020-09-09 14:35:00,159.87,160.0,159.8,159.91,5105.0,153.7016,153.8266,153.6343,153.7401,5105.0
2020-09-09 14:40:00,159.87,160.04,159.83,160.0,4004.0,153.7016,153.8651,153.6632,153.8266,4004.0
2020-09-09 14:45:00,160.03,160.03,159.84,159.92,5741.0,153.8555,153.8555,153.6728,153.7497,5741.0
2020-09-09 14:50:00,159.95,160.16,159.88,160.09,7182.0,153.7785,153.9804,153.7112,153.9131,7182.0
2020-09-09 14:55:00,160.12,160.15,159.95,159.96,4532.0,153.942,153.9708,153.7785,153.7882,4532.0
2020-09-09 15:00:00,159.95,160.27,159.92,160.23,7514.0,153.7785,154.0862,153.7497,154.0477,7514.0
2020-09-09 15:05:00,160.2,160.23,160.15,160.22,7342.0,154.0189,154.0477,153.9708,154.0381,7342.0
2020-09-09 15:10:00,160.18,160.21,160.07,160.14,6935.0,153.9997,154.0285,153.8939,153.9612,6935.0
2020-09-09 15:15:00,160.16,160.41,160.16,160.32,10081.0,153.9804,154.2208,153.9804,154.1343,10081.0
2020-09-09 15:20:00,160.38,160.47,160.32,160.47,9203.0,154.192,154.2785,154.1343,154.2785,9203.0
2020-09-09 15:25:00,160.44,160.45,160.18,160.34,11037.0,154.2496,154.2593,153.9997,154.1535,11037.0
2020-09-09 15:30:00,160.31,160.48,159.93,159.93,12155.0,154.1247,154.2881,153.7593,153.7593,12155.0
2020-09-09 15:35:00,159.92,159.92,159.66,159.71,13308.0,153.7497,153.7497,153.4997,153.5478,13308.0
2020-09-09 15:40:00,159.68,159.8,159.59,159.65,11796.0,153.519,153.6343,153.4324,153.4901,11796.0
2020-09-09 15:45:00,159.62,159.72,159.51,159.63,17623.0,153.4613,153.5574,153.3555,153.4709,17623.0
2020-09-09 15:50:00,159.72,159.88,159.48,159.87,25295.0,153.5574,153.7112,153.3267,153.7016,25295.0
2020-09-09 15:55:00,159.83,159.84,158.89,158.97,79444.0,153.6632,153.6728,152.7594,152.8364,79444.0
2020-09-10 09:30:00,158.9,159.59,158.73,159.1,25470.0,152.7691,153.4324,152.6056,152.9613,25470.0
2020-09-10 09:35:00,159.24,159.55,158.87,159.45,16101.0,153.0959,153.394,152.7402,153.2978,16101.0
2020-09-10 09:40:00,159.54,159.84,159.36,159.67,8327.0,153.3844,153.6728,153.2113,153.5093,8327.0
2020-09-10 09:45:00,159.64,159.9,159.64,159.73,12793.0,153.4805,153.7305,153.4805,153.567,12793.0
2020-09-10 09:50:00,159.73,159.79,159.56,159.79,8262.0,153.567,153.6247,153.4036,153.6247,8262.0
2020-09-10 09:55:00,159.99,160.13,159.53,159.96,10842.0,153.817,153.9516,153.3747,153.7882,10842.0
2020-09-10 10:00:00,159.81,160.14,159.74,160.08,10702.0,153.6439,153.9612,153.5766,153.9035,10702.0
2020-09-10 10:05:00,160.08,160.39,160.05,160.39,7204.0,153.9035,154.2016,153.8747,154.2016,7204.0
2020-09-10 10:10:00,160.44,160.52,160.29,160.37,17712.0,154.2496,154.3266,154.1054,154.1823,17712.0
2020-09-10 10:15:00,160.37,160.72,160.34,160.41,7717.0,154.1823,154.5188,154.1535,154.2208,7717.0
2020-09-10 10:20:00,160.41,160.44,160.05,160.44,8013.0,154.2208,154.2496,153.8747,154.2496,8013.0
2020-09-10 10:25:00,160.39,160.46,160.13,160.37,5817.0,154.2016,154.2689,153.9516,154.1823,5817.0
2020-09-10 10:30:00,160.41,160.91,160.35,160.91,7471.0,154.2208,154.7015,154.1631,154.7015,7471.0
2020-09-10 10:35:00,160.81,161.04,160.78,161.04,8208.0,154.6054,154.8265,154.5765,154.8265,8208.0
2020-09-10 10:40:00,161.03,161.2,160.91,161.15,20461.0,154.8169,154.9803,154.7015,154.9322,20461.0
2020-09-10 10:45:00,161.21,161.21,160.31,160.69,21598.0,154.9899,154.9899,154.1247,154.49,21598.0
2020-09-10 10:50:00,160.78,161.05,160.7,160.88,46316.0,154.5765,154.8361,154.4996,154.6727,46316.0
2020-09-10 10:55:00,160.87,161.06,160.01,160.13,24667.0,154.663,154.8457,153.8362,153.9516,24667.0
2020-09-10 11:00:00,160.13,160.43,160.02,160.27,21182.0,153.9516,154.24,153.8458,154.0862,21182.0
2020-09-10 11:05:00,160.32,160.84,160.3,160.74,10143.0,154.1343,154.6342,154.115,154.5381,10143.0
2020-09-10 11:10:00,160.75,161.23,160.68,161.14,15299.0,154.5477,155.0092,154.4804,154.9226,15299.0
2020-09-10 11:15:00,161.13,161.17,160.64,161.07,13117.0,154.913,154.9515,154.4419,154.8553,13117.0
2020-09-10 11:20:00,161.11,161.52,160.92,161.24,11966.0,154.8938,155.288,154.7111,155.0188,11966.0
2020-09-10 11:25:00,161.24,161.34,161.1,161.2,23494.0,155.0188,155.1149,154.8842,154.9803,23494.0
2020-09-10 11:30:00,161.23,161.25,160.89,160.89,6421.0,155.0092,155.0284,154.6823,154.6823,6421.0
2020-09-10 11:35:00,160.82,160.89,160.68,160.77,9010.0,154.615,154.6823,154.4804,154.5669,9010.0
2020-09-10 11:40:00,160.82,160.84,160.6,160.6,11673.0,154.615,154.6342,154.4035,154.4035,11673.0
2020-09-10 11:45:00,160.59,160.6,160.25,160.47,21075.0,154.3939,154.4035,154.067,154.2785,21075.0
2020-09-10 11:50:00,160.51,160.56,160.13,160.16,14557.0,154.3169,154.365,153.9516,153.9804,14557.0
2020-09-10 11:55:00,160.12,160.12,159.78,159.97,5500.0,153.942,153.942,153.6151,153.7978,5500.0
2020-09-10 12:00:00,159.91,160.15,159.64,159.64,4218.0,153.7401,153.9708,153.4805,153.4805,4218.0
2020-09-10 12:05:00,159.7,160.08,159.7,159.8,3816.0,153.5382,153.9035,153.5382,153.6343,3816.0
2020-09-10 12:10:00,159.91,160.05,159.61,159.63,18852.0,153.7401,153.8747,153.4517,153.4709,18852.0
2020-09-10 12:15:00,159.72,159.75,159.44,159.61,3142.0,153.5574,153.5863,153.2882,153.4517,3142.0
2020-09-10 12:20:00,159.67,159.67,159.33,159.39,3522.0,153.5093,153.5093,153.1825,153.2402,3522.0
2020-09-10 12:25:00,159.45,159.65,159.45,159.57,2920.0,153.2978,153.4901,153.2978,153.4132,2920.0
2020-09-10 12:30:00,159.52,159.57,159.3,159.31,5901.0,153.3651,153.4132,153.1536,153.1632,5901.0
2020-09-10 12:35:00,159.3,159.31,158.77,158.77,7477.0,153.1536,153.1632,152.6441,152.6441,7477.0
2020-09-10 12:40:00,158.81,159.08,158.81,158.9,6420.0,152.6825,152.9421,152.6825,152.7691,6420.0
2020-09-10 12:45:00,159.02,159.14,158.94,158.94,5984.0,152.8844,152.9998,152.8075,152.8075,5984.0
2020-09-10 12:50:00,158.93,159.4,158.93,159.36,3596.0,152.7979,153.2498,152.7979,153.2113,3596.0
2020-09-10 12:55:00,159.36,159.57,159.34,159.51,2765.0,153.2113,153.4132,153.1921,153.3555,2765.0
2020-09-10 13:00:00,159.48,159.61,159.36,159.49,6374.0,153.3267,153.4517,153.2113,153.3363,6374.0
2020-09-10 13:05:00,159.56,159.61,159.49,159.57,3681.0,153.4036,153.4517,153.3363,153.4132,3681.0
2020-09-10 13:10:00,159.6,159.76,159.53,159.69,3907.0,153.442,153.5959,153.3747,153.5286,3907.0
2020-09-10 13:15:00,159.72,160.21,159.71,160.16,5146.0,153.5574,154.0285,153.5478,153.9804,5146.0
2020-09-10 13:20:00,160.2,160.24,160.07,160.08,5508.0,154.0189,154.0574,153.8939,153.9035,5508.0
2020-09-10 13:25:00,160.07,160.1,159.84,159.88,4223.0,153.8939,153.9228,153.6728,153.7112,4223.0
2020-09-10 13:30:00,159.98,160.2,159.94,160.13,3723.0,153.8074,154.0189,153.7689,153.9516,3723.0
2020-09-10 13:35:00,160.14,160.24,159.77,159.77,6259.0,153.9612,154.0574,153.6055,153.6055,6259.0
2020-09-10 13:40:00,159.76,159.81,159.66,159.72,2972.0,153.5959,153.6439,153.4997,153.5574,2972.0
2020-09-10 13:45:00,159.75,159.91,159.65,159.7,4274.0,153.5863,153.7401,153.4901,153.5382,4274.0
2020-09-10 13:50:00,159.8,159.8,159.5,159.51,4778.0,153.6343,153.6343,153.3459,153.3555,4778.0
2020-09-10 13:55:00,159.55,159.65,159.41,159.44,6304.0,153.394,153.4901,153.2594,153.2882,6304.0
2020-09-10 14:00:00,159.44,159.91,159.43,159.85,6511.0,153.2882,153.7401,153.2786,153.6824,6511.0
2020-09-10 14:05:00,159.87,159.87,159.47,159.69,9396.0,153.7016,153.7016,153.3171,153.5286,9396.0
2020-09-10 14:10:00,159.69,159.73,159.46,159.46,6100.0,153.5286,153.567,153.3075,153.3075,6100.0
2020-09-10 14:15:00,159.45,159.45,159.06,159.08,5156.0,153.2978,153.2978,152.9229,152.9421,5156.0
2020-09-10 14:20:00,159.17,159.24,158.69,158.69,5360.0,153.0286,153.0959,152.5672,152.5672,5360.0
2020-09-10 14:25:00,158.78,158.93,158.23,158.3,8001.0,152.6537,152.7979,152.1249,152.1922,8001.0
2020-09-10 14:30:00,158.34,158.48,158.07,158.32,4411.0,152.2307,152.3653,151.9711,152.2114,4411.0
2020-09-10 14:35:00,158.28,158.62,158.24,158.58,6081.0,152.173,152.4999,152.1345,152.4614,6081.0
2020-09-10 14:40:00,158.59,158.59,158.2,158.27,8455.0,152.471,152.471,152.0961,152.1634,8455.0
2020-09-10 14:45:00,158.39,158.78,158.31,158.78,3908.0,152.2787,152.6537,152.2018,152.6537,3908.0
2020-09-10 14:50:00,158.73,158.91,158.57,158.58,3344.0,152.6056,152.7787,152.4518,152.4614,3344.0
2020-09-10 14:55:00,158.76,159.21,158.72,159.08,5610.0,152.6345,153.0671,152.596,152.9421,5610.0
2020-09-10 15:00:00,159.14,159.14,158.76,158.76,7035.0,152.9998,152.9998,152.6345,152.6345,7035.0
2020-09-10 15:05:00,158.7,158.9,158.39,158.53,11728.0,152.5768,152.7691,152.2787,152.4133,11728.0
2020-09-10 15:10:00,158.47,158.66,158.34,158.54,9434.0,152.3556,152.5383,152.2307,152.4229,9434.0
2020-09-10 15:15:00,158.47,158.48,157.88,157.89,13281.0,152.3556,152.3653,151.7884,151.798,13281.0
2020-09-10 15:20:00,157.89,158.02,157.61,157.61,10209.0,151.798,151.923,151.5288,151.5288,10209.0
2020-09-10 15:25:00,157.52,158.04,157.21,157.91,15880.0,151.4423,151.9422,151.1443,151.8173,15880.0
2020-09-10 15:30:00,157.83,158.09,157.72,158.03,15995.0,151.7403,151.9903,151.6346,151.9326,15995.0
2020-09-10 15:35:00,157.89,158.23,157.81,158.23,12445.0,151.798,152.1249,151.7211,152.1249,12445.0
2020-09-10 15:40:00,158.28,158.79,158.23,158.66,12623.0,152.173,152.6633,152.1249,152.5383,12623.0
2020-09-10 15:45:00,158.64,158.76,157.78,158.12,19358.0,152.5191,152.6345,151.6923,152.0192,19358.0
2020-09-10 15:50:00,158.05,158.65,157.8,158.6,21711.0,151.9519,152.5287,151.7115,152.4806,21711.0
2020-09-10 15:55:00,158.53,158.79,158.01,158.09,55921.0,152.4133,152.6633,151.9134,151.9903,55921.0
2020-09-11 09:30:00,158.9,159.12,158.59,158.61,25276.0,152.7691,152.9806,152.471,152.4902,25276.0
2020-09-11 09:35:00,158.61,158.98,158.36,158.65,2761.0,152.4902,152.846,152.2499,152.5287,2761.0
2020-09-11 09:40:00,158.64,158.64,158.18,158.42,2714.0,152.5191,152.5191,152.0768,152.3076,2714.0
2020-09-11 09:45:00,158.49,158.91,158.49,158.91,4407.0,152.3749,152.7787,152.3749,152.7787,4407.0
2020-09-11 09:50:00,158.92,159.05,158.66,158.78,3621.0,152.7883,152.9133,152.5383,152.6537,3621.0
2020-09-11 09:55:00,158.68,158.72,158.24,158.34,3737.0,152.5575,152.596,152.1345,152.2307,3737.0
2020-09-11 10:00:00,158.38,158.56,158.36,158.55,1929.0,152.2691,152.4422,152.2499,152.4326,1929.0
2020-09-11 10:05:00,158.62,158.65,158.33,158.44,2764.0,152.4999,152.5287,152.221,152.3268,2764.0
2020-09-11 10:10:00,158.46,158.46,158.08,158.25,7106.0,152.346,152.346,151.9807,152.1441,7106.0
2020-09-11 10:15:00,158.29,158.53,157.86,158.53,9522.0,152.1826,152.4133,151.7692,152.4133,9522.0
2020-09-11 10:20:00,158.39,158.59,158.32,158.49,3972.0,152.2787,152.471,152.2114,152.3749,3972.0
2020-09-11 10:25:00,158.41,158.53,158.32,158.51,3119.0,152.298,152.4133,152.2114,152.3941,3119.0
2020-09-11 10:30:00,158.52,158.63,158.31,158.48,2669.0,152.4037,152.5095,152.2018,152.3653,2669.0
2020-09-11 10:35:00,158.34,158.6,158.13,158.55,5572.0,152.2307,152.4806,152.0288,152.4326,5572.0
2020-09-11 10:40:00,158.47,158.55,158.37,158.55,2158.0,152.3556,152.4326,152.2595,152.4326,2158.0
2020-09-11 10:45:00,158.5,158.57,158.38,158.56,7193.0,152.3845,152.4518,152.2691,152.4422,7193.0
2020-09-11 10:50:00,158.53,158.74,158.53,158.73,4294.0,152.4133,152.6152,152.4133,152.6056,4294.0
2020-09-11 10:55:00,158.7,158.75,158.5,158.5,5313.0,152.5768,152.6248,152.3845,152.3845,5313.0
2020-09-11 11:00:00,158.48,159.02,158.37,158.95,8891.0,152.3653,152.8844,152.2595,152.8171,8891.0
2020-09-11 11:05:00,158.99,159.06,158.87,158.94,7350.0,152.8556,152.9229,152.7402,152.8075,7350.0
2020-09-11 11:10:00,158.94,158.96,158.78,158.78,7147.0,152.8075,152.8267,152.6537,152.6537,7147.0
2020-09-11 11:15:00,158.73,159.03,158.72,159.03,2763.0,152.6056,152.894,152.596,152.894,2763.0
2020-09-11 11:20:00,159.08,159.12,158.63,158.79,3504.0,152.9421,152.9806,152.5095,152.6633,3504.0
2020-09-11 11:25:00,158.84,158.96,158.76,158.93,4312.0,152.7114,152.8267,152.6345,152.7979,4312.0
2020-09-11 11:30:00,158.91,158.91,158.58,158.67,3982.0,152.7787,152.7787,152.4614,152.5479,3982.0
2020-09-11 11:35:00,158.62,158.82,158.62,158.82,2137.0,152.4999,152.6921,152.4999,152.6921,2137.0
2020-09-11 11:40:00,158.83,159.06,158.79,159.05,4605.0,152.7018,152.9229,152.6633,152.9133,4605.0
2020-09-11 11:45:00,159.02,159.22,158.98,159.19,2691.0,152.8844,153.0767,152.846,153.0479,2691.0
2020-09-11 11:50:00,159.2,159.24,159.07,159.18,4204.0,153.0575,153.0959,152.9325,153.0383,4204.0
2020-09-11 11:55:00,159.17,159.33,159.12,159.21,1857.0,153.0286,153.1825,152.9806,153.0671,1857.0
2020-09-11 12:00:00,159.16,159.48,158.95,159.37,2641.0,153.019,153.3267,152.8171,153.2209,2641.0
2020-09-11 12:05:00,159.35,159.59,159.33,159.51,1949.0,153.2017,153.4324,153.1825,153.3555,1949.0
2020-09-11 12:10:00,159.46,159.6,159.4,159.52,2673.0,153.3075,153.442,153.2498,153.3651,2673.0
2020-09-11 12:15:00,159.44,159.53,159.32,159.5,3576.0,153.2882,153.3747,153.1729,153.3459,3576.0
2020-09-11 12:20:00,159.62,159.62,159.43,159.53,3479.0,153.4613,153.4613,153.2786,153.3747,3479.0
2020-09-11 12:25:00,159.5,159.59,159.49,159.56,957.0,153.3459,153.4324,153.3363,153.4036,957.0
2020-09-11 12:30:00,159.41,159.46,159.1,159.25,5460.0,153.2594,153.3075,152.9613,153.1056,5460.0
2020-09-11 12:35:00,159.19,159.37,159.08,159.14,2360.0,153.0479,153.2209,152.9421,152.9998,2360.0
2020-09-11 12:40:00,159.22,159.24,159.01,159.1,2568.0,153.0767,153.0959,152.8748,152.9613,2568.0
2020-09-11 12:45:00,159.08,159.15,158.99,159.06,2694.0,152.9421,153.0094,152.8556,152.9229,2694.0
2020-09-11 12:50:00,159.0,159.19,159.0,159.13,1002.0,152.8652,153.0479,152.8652,152.9902,1002.0
2020-09-11 12:55:00,159.11,159.11,158.73,158.75,1604.0,152.971,152.971,152.6056,152.6248,1604.0
2020-09-11 13:00:00,158.82,158.95,158.71,158.79,2629.0,152.6921,152.8171,152.5864,152.6633,2629.0
2020-09-11 13:05:00,158.87,158.87,158.42,158.5,4048.0,152.7402,152.7402,152.3076,152.3845,4048.0
2020-09-11 13:10:00,158.48,158.55,158.33,158.33,1648.0,152.3653,152.4326,152.221,152.221,1648.0
2020-09-11 13:15:00,158.35,158.49,158.18,158.43,5975.0,152.2403,152.3749,152.0768,152.3172,5975.0
2020-09-11 13:20:00,158.41,158.49,158.16,158.3,3330.0,152.298,152.3749,152.0576,152.1922,3330.0
2020-09-11 13:25:00,158.32,158.39,158.1,158.12,4344.0,152.2114,152.2787,151.9999,152.0192,4344.0
2020-09-11 13:30:00,158.15,158.15,157.85,158.02,2792.0,152.048,152.048,151.7596,151.923,2792.0
2020-09-11 13:35:00,158.05,158.33,158.05,158.3,3747.0,151.9519,152.221,151.9519,152.1922,3747.0
2020-09-11 13:40:00,158.25,158.63,158.2,158.38,12089.0,152.1441,152.5095,152.0961,152.2691,12089.0
2020-09-11 13:45:00,158.31,158.34,158.17,158.28,2412.0,152.2018,152.2307,152.0672,152.173,2412.0
2020-09-11 13:50:00,158.27,158.43,158.16,158.16,3500.0,152.1634,152.3172,152.0576,152.0576,3500.0
2020-09-11 13:55:00,158.12,158.31,158.02,158.06,6809.0,152.0192,152.2018,151.923,151.9615,6809.0
2020-09-11 14:00:00,158.1,158.26,157.94,158.26,10459.0,151.9999,152.1538,151.8461,152.1538,10459.0
2020-09-11 14:05:00,158.29,158.46,158.16,158.41,1985.0,152.1826,152.346,152.0576,152.298,1985.0
2020-09-11 14:10:00,158.39,158.59,158.36,158.41,6363.0,152.2787,152.471,152.2499,152.298,6363.0
2020-09-11 14:15:00,158.46,158.49,158.3,158.35,10407.0,152.346,152.3749,152.1922,152.2403,10407.0
2020-09-11 14:20:00,158.41,158.55,158.23,158.55,5869.0,152.298,152.4326,152.1249,152.4326,5869.0
2020-09-11 14:25:00,158.62,158.62,158.47,158.47,2064.0,152.4999,152.4999,152.3556,152.3556,2064.0
2020-09-11 14:30:00,158.5,158.95,158.5,158.8,5200.0,152.3845,152.8171,152.3845,152.6729,5200.0
2020-09-11 14:35:00,158.86,159.21,158.81,159.1,3257.0,152.7306,153.0671,152.6825,152.9613,3257.0
2020-09-11 14:40:00,159.08,159.19,158.92,159.03,4388.0,152.9421,153.0479,152.7883,152.894,4388.0
2020-09-11 14:45:00,159.05,159.11,158.96,159.11,1920.0,152.9133,152.971,152.8267,152.971,1920.0
2020-09-11 14:50:00,158.96,159.14,158.88,159.05,6941.0,152.8267,152.9998,152.7498,152.9133,6941.0
2020-09-11 14:55:00,159.07,159.11,158.8,158.8,4012.0,152.9325,152.971,152.6729,152.6729,4012.0
2020-09-11 15:00:00,158.9,158.98,158.75,158.85,5382.0,152.7691,152.846,152.6248,152.721,5382.0
2020-09-11 15:05:00,158.89,158.95,158.6,158.61,5024.0,152.7594,152.8171,152.4806,152.4902,5024.0
2020-09-11 15:10:00,158.5,158.6,158.38,158.57,3373.0,152.3845,152.4806,152.2691,152.4518,3373.0
2020-09-11 15:15:00,158.59,158.97,158.58,158.89,6308.0,152.471,152.8364,152.4614,152.7594,6308.0
2020-09-11 15:20:00,158.87,159.22,158.81,159.14,4849.0,152.7402,153.0767,152.6825,152.9998,4849.0
2020-09-11 15:25:00,159.11,159.27,159.05,159.21,5386.0,152.971,153.1248,152.9133,153.0671,5386.0
2020-09-11 15:30:00,159.21,159.26,159.07,159.12,7025.0,153.0671,153.1152,152.9325,152.9806,7025.0
2020-09-11 15:35:00,159.05,159.16,158.77,158.9,7901.0,152.9133,153.019,152.6441,152.7691,7901.0
2020-09-11 15:40:00,158.9,159.0,158.68,158.83,7588.0,152.7691,152.8652,152.5575,152.7018,7588.0
2020-09-11 15:45:00,158.88,159.01,158.72,158.86,11345.0,152.7498,152.8748,152.596,152.7306,11345.0
2020-09-11 15:50:00,158.89,159.01,158.67,158.67,18562.0,152.7594,152.8748,152.5479,152.5479,18562.0
2020-09-11 15:55:00,158.7,158.86,158.56,158.59,52435.0,152.5768,152.7306,152.4422,152.471,52435.0
2020-09-14 09:30:00,159.94,160.59,159.72,160.33,23992.0,153.7689,154.3939,153.5574,154.1439,23992.0
2020-09-14 09:35:00,160.1,160.27,159.61,160.13,5340.0,153.9228,154.0862,153.4517,153.9516,5340.0
2020-09-14 09:40:00,160.12,160.25,159.87,159.98,6087.0,153.942,154.067,153.7016,153.8074,6087.0
2020-09-14 09:45:00,159.88,160.58,159.88,160.42,6383.0,153.7112,154.3842,153.7112,154.2304,6383.0
2020-09-14 09:50:00,160.47,160.5,159.92,159.92,6576.0,154.2785,154.3073,153.7497,153.7497,6576.0
2020-09-14 09:55:00,160.0,160.24,159.87,160.24,3974.0,153.8266,154.0574,153.7016,154.0574,3974.0
2020-09-14 10:00:00,160.36,160.56,160.12,160.47,4150.0,154.1727,154.365,153.942,154.2785,4150.0
2020-09-14 10:05:00,160.52,160.73,160.48,160.65,5471.0,154.3266,154.5284,154.2881,154.4515,5471.0
2020-09-14 10:10:00,160.69,160.79,160.57,160.57,5526.0,154.49,154.5861,154.3746,154.3746,5526.0
2020-09-14 10:15:00,160.61,161.09,160.56,161.0,6930.0,154.4131,154.8746,154.365,154.788,6930.0
2020-09-14 10:20:00,161.02,161.16,161.02,161.13,7139.0,154.8073,154.9419,154.8073,154.913,7139.0
2020-09-14 10:25:00,161.18,161.31,161.03,161.1,13062.0,154.9611,155.0861,154.8169,154.8842,13062.0
2020-09-14 10:30:00,161.09,161.1,160.68,160.92,2985.0,154.8746,154.8842,154.4804,154.7111,2985.0
2020-09-14 10:35:00,160.92,161.01,160.79,160.82,5076.0,154.7111,154.7976,154.5861,154.615,5076.0
2020-09-14 10:40:00,160.8,161.06,160.79,161.01,3559.0,154.5957,154.8457,154.5861,154.7976,3559.0
2020-09-14 10:45:00,160.98,161.12,160.93,161.04,5616.0,154.7688,154.9034,154.7207,154.8265,5616.0
2020-09-14 10:50:00,161.07,161.16,160.95,161.01,5863.0,154.8553,154.9419,154.74,154.7976,5863.0
2020-09-14 10:55:00,160.97,160.99,160.77,160.81,6434.0,154.7592,154.7784,154.5669,154.6054,6434.0
2020-09-14 11:00:00,160.83,160.85,160.68,160.83,3675.0,154.6246,154.6438,154.4804,154.6246,3675.0
2020-09-14 11:05:00,160.81,160.84,160.63,160.84,5003.0,154.6054,154.6342,154.4323,154.6342,5003.0
2020-09-14 11:10:00,160.8,160.91,160.68,160.91,4488.0,154.5957,154.7015,154.4804,154.7015,4488.0
2020-09-14 11:15:00,160.87,161.06,160.87,161.03,2306.0,154.663,154.8457,154.663,154.8169,2306.0
2020-09-14 11:20:00,161.06,161.2,161.01,161.16,9131.0,154.8457,154.9803,154.7976,154.9419,9131.0
2020-09-14 11:25:00,161.11,161.11,160.86,160.97,2971.0,154.8938,154.8938,154.6534,154.7592,2971.0
2020-09-14 11:30:00,160.96,161.18,160.91,160.95,2200.0,154.7496,154.9611,154.7015,154.74,2200.0
2020-09-14 11:35:00,161.0,161.03,160.79,160.93,4985.0,154.788,154.8169,154.5861,154.7207,4985.0
2020-09-14 11:40:00,160.91,161.07,160.8,161.06,4014.0,154.7015,154.8553,154.5957,154.8457,4014.0
2020-09-14 11:45:00,161.07,161.08,160.68,160.7,7744.0,154.8553,154.8649,154.4804,154.4996,7744.0
2020-09-14 11:50:00,160.71,160.75,160.62,160.71,1450.0,154.5092,154.5477,154.4227,154.5092,1450.0
2020-09-14 11:55:00,160.78,160.92,160.75,160.88,3097.0,154.5765,154.7111,154.5477,154.6727,3097.0
2020-09-14 12:00:00,160.88,161.11,160.86,161.04,8197.0,154.6727,154.8938,154.6534,154.8265,8197.0
2020-09-14 12:05:00,161.11,161.31,161.01,161.21,4648.0,154.8938,155.0861,154.7976,154.9899,4648.0
2020-09-14 12:10:00,161.22,161.4,161.17,161.27,6617.0,154.9995,155.1726,154.9515,155.0476,6617.0
2020-09-14 12:15:00,161.18,161.55,161.18,161.46,7151.0,154.9611,155.3168,154.9611,155.2303,7151.0
2020-09-14 12:20:00,161.53,161.62,161.45,161.54,4801.0,155.2976,155.3841,155.2207,155.3072,4801.0
2020-09-14 12:25:00,161.55,161.67,161.46,161.6,5780.0,155.3168,155.4322,155.2303,155.3649,5780.0
2020-09-14 12:30:00,161.65,161.7,161.55,161.63,2512.0,155.413,155.461,155.3168,155.3937,2512.0
2020-09-14 12:35:00,161.56,161.68,161.51,161.57,5094.0,155.3264,155.4418,155.2784,155.336,5094.0
2020-09-14 12:40:00,161.57,161.59,161.49,161.53,5801.0,155.336,155.3553,155.2591,155.2976,5801.0
2020-09-14 12:45:00,161.56,161.59,161.43,161.54,4395.0,155.3264,155.3553,155.2014,155.3072,4395.0
2020-09-14 12:50:00,161.52,161.6,161.46,161.53,5949.0,155.288,155.3649,155.2303,155.2976,5949.0
2020-09-14 12:55:00,161.55,161.7,161.52,161.63,5075.0,155.3168,155.461,155.288,155.3937,5075.0
2020-09-14 13:00:00,161.64,161.71,161.58,161.7,4503.0,155.4033,155.4706,155.3457,155.461,4503.0
2020-09-14 13:05:00,161.7,161.71,161.52,161.57,5181.0,155.461,155.4706,155.288,155.336,5181.0
2020-09-14 13:10:00,161.55,161.66,161.53,161.63,3522.0,155.3168,155.4226,155.2976,155.3937,3522.0
2020-09-14 13:15:00,161.58,161.6,161.43,161.44,6030.0,155.3457,155.3649,155.2014,155.2111,6030.0
2020-09-14 13:20:00,161.44,161.47,161.3,161.45,3750.0,155.2111,155.2399,155.0765,155.2207,3750.0
2020-09-14 13:25:00,161.41,161.59,161.37,161.59,5107.0,155.1822,155.3553,155.1438,155.3553,5107.0
2020-09-14 13:30:00,161.63,161.67,161.46,161.59,9726.0,155.3937,155.4322,155.2303,155.3553,9726.0
2020-09-14 13:35:00,161.61,161.67,161.54,161.59,4418.0,155.3745,155.4322,155.3072,155.3553,4418.0
2020-09-14 13:40:00,161.61,161.67,161.51,161.54,3143.0,155.3745,155.4322,155.2784,155.3072,3143.0
2020-09-14 13:45:00,161.52,161.71,161.49,161.67,4472.0,155.288,155.4706,155.2591,155.4322,4472.0
2020-09-14 13:50:00,161.66,161.85,161.65,161.81,4420.0,155.4226,155.6052,155.413,155.5668,4420.0
2020-09-14 13:55:00,161.85,161.97,161.85,161.89,5058.0,155.6052,155.7206,155.6052,155.6437,5058.0
2020-09-14 14:00:00,161.9,161.9,161.46,161.47,9274.0,155.6533,155.6533,155.2303,155.2399,9274.0
2020-09-14 14:05:00,161.47,161.62,161.47,161.51,6549.0,155.2399,155.3841,155.2399,155.2784,6549.0
2020-09-14 14:10:00,161.5,161.59,161.41,161.41,6312.0,155.2687,155.3553,155.1822,155.1822,6312.0
2020-09-14 14:15:00,161.45,161.52,161.29,161.33,5312.0,155.2207,155.288,155.0668,155.1053,5312.0
2020-09-14 14:20:00,161.29,161.39,161.2,161.31,5373.0,155.0668,155.163,154.9803,155.0861,5373.0
2020-09-14 14:25:00,161.29,161.35,161.14,161.14,5834.0,155.0668,155.1245,154.9226,154.9226,5834.0
2020-09-14 14:30:00,161.19,161.27,161.11,161.13,4480.0,154.9707,155.0476,154.8938,154.913,4480.0
2020-09-14 14:35:00,161.05,161.19,161.05,161.12,5598.0,154.8361,154.9707,154.8361,154.9034,5598.0
2020-09-14 14:40:00,161.13,161.18,160.94,161.05,7820.0,154.913,154.9611,154.7303,154.8361,7820.0
2020-09-14 14:45:00,161.05,161.05,160.82,160.87,3393.0,154.8361,154.8361,154.615,154.663,3393.0
2020-09-14 14:50:00,160.93,161.11,160.8,160.85,5777.0,154.7207,154.8938,154.5957,154.6438,5777.0
2020-09-14 14:55:00,160.76,160.86,160.61,160.82,13249.0,154.5573,154.6534,154.4131,154.615,13249.0
2020-09-14 15:00:00,160.75,160.87,160.73,160.87,11105.0,154.5477,154.663,154.5284,154.663,11105.0
2020-09-14 15:05:00,160.84,160.95,160.75,160.91,11889.0,154.6342,154.74,154.5477,154.7015,11889.0
2020-09-14 15:10:00,160.84,160.84,160.53,160.53,7874.0,154.6342,154.6342,154.3362,154.3362,7874.0
2020-09-14 15:15:00,160.51,160.51,160.16,160.35,14522.0,154.3169,154.3169,153.9804,154.1631,14522.0
2020-09-14 15:20:00,160.4,160.4,159.94,160.16,15611.0,154.2112,154.2112,153.7689,153.9804,15611.0
2020-09-14 15:25:00,160.2,160.75,160.14,160.74,12912.0,154.0189,154.5477,153.9612,154.5381,12912.0
2020-09-14 15:30:00,160.76,160.92,160.64,160.82,14372.0,154.5573,154.7111,154.4419,154.615,14372.0
2020-09-14 15:35:00,160.83,161.32,160.79,161.3,12441.0,154.6246,155.0957,154.5861,155.0765,12441.0
2020-09-14 15:40:00,161.32,161.51,161.21,161.51,13213.0,155.0957,155.2784,154.9899,155.2784,13213.0
2020-09-14 15:45:00,161.49,161.82,161.44,161.71,39467.0,155.2591,155.5764,155.2111,155.4706,39467.0
2020-09-14 15:50:00,161.75,161.78,161.1,161.1,41056.0,155.5091,155.5379,154.8842,154.8842,41056.0
2020-09-14 15:55:00,161.13,161.17,160.53,160.86,164534.0,154.913,154.9515,154.3362,154.6534,164534.0
2020-09-15 09:30:00,162.25,163.27,161.69,162.93,35035.0,155.9898,156.9704,155.4514,156.6436,35035.0
2020-09-15 09:35:00,163.05,163.23,162.73,163.22,8964.0,156.7589,156.932,156.4513,156.9224,8964.0
2020-09-15 09:40:00,163.21,163.48,163.09,163.35,9941.0,156.9128,157.1723,156.7974,157.0474,9941.0
2020-09-15 09:45:00,163.29,163.85,163.29,163.32,6768.0,156.9897,157.5281,156.9897,157.0185,6768.0
2020-09-15 09:50:00,163.19,163.45,163.1,163.45,6393.0,156.8935,157.1435,156.807,157.1435,6393.0
2020-09-15 09:55:00,163.46,163.62,163.34,163.62,6524.0,157.1531,157.3069,157.0377,157.3069,6524.0
2020-09-15 10:00:00,163.64,163.83,163.58,163.7,8321.0,157.3262,157.5088,157.2685,157.3839,8321.0
2020-09-15 10:05:00,163.7,163.87,163.58,163.81,13554.0,157.3839,157.5473,157.2685,157.4896,13554.0
2020-09-15 10:10:00,163.86,163.91,163.34,163.41,11843.0,157.5377,157.5858,157.0377,157.105,11843.0
2020-09-15 10:15:00,163.48,163.53,163.35,163.35,2470.0,157.1723,157.2204,157.0474,157.0474,2470.0
2020-09-15 10:20:00,163.32,163.32,162.9,162.93,5500.0,157.0185,157.0185,156.6147,156.6436,5500.0
2020-09-15 10:25:00,162.93,163.04,162.82,162.93,7496.0,156.6436,156.7493,156.5378,156.6436,7496.0
2020-09-15 10:30:00,162.97,163.16,162.91,163.09,5451.0,156.682,156.8647,156.6243,156.7974,5451.0
2020-09-15 10:35:00,163.06,163.13,162.72,162.72,6495.0,156.7685,156.8358,156.4417,156.4417,6495.0
2020-09-15 10:40:00,162.68,162.71,162.47,162.56,7091.0,156.4032,156.4321,156.2013,156.2878,7091.0
2020-09-15 10:45:00,162.48,162.73,162.48,162.69,4534.0,156.2109,156.4513,156.2109,156.4128,4534.0
2020-09-15 10:50:00,162.66,162.72,162.49,162.71,4776.0,156.384,156.4417,156.2205,156.4321,4776.0
2020-09-15 10:55:00,162.68,162.71,162.59,162.63,4747.0,156.4032,156.4321,156.3167,156.3551,4747.0
2020-09-15 11:00:00,162.68,162.84,162.66,162.79,11884.0,156.4032,156.557,156.384,156.509,11884.0
2020-09-15 11:05:00,162.84,162.9,162.77,162.85,3984.0,156.557,156.6147,156.4897,156.5667,3984.0
2020-09-15 11:10:00,162.86,162.9,162.41,162.45,4828.0,156.5763,156.6147,156.1436,156.1821,4828.0
2020-09-15 11:15:00,162.44,162.49,162.33,162.48,5854.0,156.1725,156.2205,156.0667,156.2109,5854.0
2020-09-15 11:20:00,162.52,162.59,162.38,162.46,7403.0,156.2494,156.3167,156.1148,156.1917,7403.0
2020-09-15 11:25:00,162.43,162.66,162.38,162.61,8589.0,156.1629,156.384,156.1148,156.3359,8589.0
2020-09-15 11:30:00,162.61,162.81,162.6,162.73,12453.0,156.3359,156.5282,156.3263,156.4513,12453.0
2020-09-15 11:35:00,162.7,162.89,162.68,162.7,4083.0,156.4224,156.6051,156.4032,156.4224,4083.0
2020-09-15 11:40:00,162.69,162.78,162.56,162.61,4841.0,156.4128,156.4994,156.2878,156.3359,4841.0
2020-09-15 11:45:00,162.55,162.58,162.45,162.51,3874.0,156.2782,156.3071,156.1821,156.2398,3874.0
2020-09-15 11:50:00,162.53,162.61,162.4,162.4,6288.0,156.259,156.3359,156.134,156.134,6288.0
2020-09-15 11:55:00,162.42,162.45,162.33,162.36,5488.0,156.1532,156.1821,156.0667,156.0956,5488.0
2020-09-15 12:00:00,162.39,162.41,162.21,162.21,5946.0,156.1244,156.1436,155.9513,155.9513,5946.0
2020-09-15 12:05:00,162.24,162.28,162.08,162.11,3337.0,155.9802,156.0186,155.8264,155.8552,3337.0
2020-09-15 12:10:00,162.12,162.13,161.98,162.06,7223.0,155.8648,155.8744,155.7302,155.8071,7223.0
2020-09-15 12:15:00,162.07,162.31,162.03,162.29,6381.0,155.8167,156.0475,155.7783,156.0283,6381.0
2020-09-15 12:20:00,162.33,162.42,162.25,162.37,7148.0,156.0667,156.1532,155.9898,156.1052,7148.0
2020-09-15 12:25:00,162.35,162.51,162.33,162.5,4100.0,156.0859,156.2398,156.0667,156.2302,4100.0
2020-09-15 12:30:00,162.5,162.6,162.49,162.6,1860.0,156.2302,156.3263,156.2205,156.3263,1860.0
2020-09-15 12:35:00,162.6,162.65,162.54,162.64,4573.0,156.3263,156.3744,156.2686,156.3648,4573.0
2020-09-15 12:40:00,162.67,162.68,162.6,162.64,2828.0,156.3936,156.4032,156.3263,156.3648,2828.0
2020-09-15 12:45:00,162.61,162.61,162.43,162.43,3244.0,156.3359,156.3359,156.1629,156.1629,3244.0
2020-09-15 12:50:00,162.41,162.5,162.38,162.5,4022.0,156.1436,156.2302,156.1148,156.2302,4022.0
2020-09-15 12:55:00,162.47,162.47,162.34,162.41,4052.0,156.2013,156.2013,156.0763,156.1436,4052.0
2020-09-15 13:00:00,162.34,162.6,162.32,162.54,3575.0,156.0763,156.3263,156.0571,156.2686,3575.0
2020-09-15 13:05:00,162.56,162.61,162.5,162.6,4374.0,156.2878,156.3359,156.2302,156.3263,4374.0
2020-09-15 13:10:00,162.54,162.6,162.49,162.55,3336.0,156.2686,156.3263,156.2205,156.2782,3336.0
2020-09-15 13:15:00,162.56,162.61,162.52,162.56,5021.0,156.2878,156.3359,156.2494,156.2878,5021.0
2020-09-15 13:20:00,162.58,162.62,162.43,162.55,4131.0,156.3071,156.3455,156.1629,156.2782,4131.0
2020-09-15 13:25:00,162.53,162.57,162.51,162.55,1794.0,156.259,156.2975,156.2398,156.2782,1794.0
2020-09-15 13:30:00,162.49,162.63,162.49,162.61,3693.0,156.2205,156.3551,156.2205,156.3359,3693.0
2020-09-15 13:35:00,162.61,162.61,162.54,162.58,2746.0,156.3359,156.3359,156.2686,156.3071,2746.0
2020-09-15 13:40:00,162.57,162.59,162.4,162.41,2859.0,156.2975,156.3167,156.134,156.1436,2859.0
2020-09-15 13:45:00,162.36,162.42,162.28,162.31,4413.0,156.0956,156.1532,156.0186,156.0475,4413.0
2020-09-15 13:50:00,162.31,162.42,162.3,162.3,2867.0,156.0475,156.1532,156.0379,156.0379,2867.0
2020-09-15 13:55:00,162.31,162.32,162.22,162.22,2685.0,156.0475,156.0571,155.961,155.961,2685.0
2020-09-15 14:00:00,162.19,162.2,162.09,162.13,5905.0,155.9321,155.9417,155.836,155.8744,5905.0
2020-09-15 14:05:00,162.16,162.16,162.04,162.14,2158.0,155.9033,155.9033,155.7879,155.884,2158.0
2020-09-15 14:10:00,162.17,162.37,162.16,162.3,4818.0,155.9129,156.1052,155.9033,156.0379,4818.0
2020-09-15 14:15:00,162.31,162.32,162.23,162.3,4378.0,156.0475,156.0571,155.9706,156.0379,4378.0
2020-09-15 14:20:00,162.24,162.33,162.17,162.3,3424.0,155.9802,156.0667,155.9129,156.0379,3424.0
2020-09-15 14:25:00,162.3,162.43,162.26,162.29,1448.0,156.0379,156.1629,155.9994,156.0283,1448.0
2020-09-15 14:30:00,162.28,162.34,162.26,162.28,3427.0,156.0186,156.0763,155.9994,156.0186,3427.0
2020-09-15 14:35:00,162.3,162.33,162.07,162.07,4127.0,156.0379,156.0667,155.8167,155.8167,4127.0
2020-09-15 14:40:00,162.11,162.27,162.05,162.27,3096.0,155.8552,156.009,155.7975,156.009,3096.0
2020-09-15 14:45:00,162.27,162.38,162.25,162.38,15323.0,156.009,156.1148,155.9898,156.1148,15323.0
2020-09-15 14:50:00,162.33,162.49,162.32,162.48,9122.0,156.0667,156.2205,156.0571,156.2109,9122.0
2020-09-15 14:55:00,162.48,162.56,162.35,162.49,11335.0,156.2109,156.2878,156.0859,156.2205,11335.0
2020-09-15 15:00:00,162.49,162.53,162.39,162.39,7974.0,156.2205,156.259,156.1244,156.1244,7974.0
2020-09-15 15:05:00,162.37,162.37,162.16,162.21,20490.0,156.1052,156.1052,155.9033,155.9513,20490.0
2020-09-15 15:10:00,162.17,162.36,162.15,162.24,8566.0,155.9129,156.0956,155.8937,155.9802,8566.0
2020-09-15 15:15:00,162.25,162.34,162.19,162.3,6516.0,155.9898,156.0763,155.9321,156.0379,6516.0
2020-09-15 15:20:00,162.29,162.29,162.0,162.13,10560.0,156.0283,156.0283,155.7494,155.8744,10560.0
2020-09-15 15:25:00,162.15,162.24,162.07,162.21,8142.0,155.8937,155.9802,155.8167,155.9513,8142.0
2020-09-15 15:30:00,162.16,162.16,161.73,161.74,8548.0,155.9033,155.9033,155.4899,155.4995,8548.0
2020-09-15 15:35:00,161.74,161.82,161.7,161.82,11911.0,155.4995,155.5764,155.461,155.5764,11911.0
2020-09-15 15:40:00,161.82,162.01,161.75,161.95,12268.0,155.5764,155.7591,155.5091,155.7014,12268.0
2020-09-15 15:45:00,161.94,162.19,161.87,162.18,11631.0,155.6918,155.9321,155.6245,155.9225,11631.0
2020-09-15 15:50:00,162.2,162.66,162.16,162.66,25319.0,155.9417,156.384,155.9033,156.384,25319.0
2020-09-15 15:55:00,162.67,162.67,162.19,162.22,55350.0,156.3936,156.3936,155.9321,155.961,55350.0
2020-09-16 09:30:00,163.52,163.66,163.11,163.12,32137.0,157.2108,157.3454,156.8166,156.8262,32137.0
2020-09-16 09:35:00,163.08,163.8,163.0,163.79,62828.0,156.7878,157.48,156.7109,157.4704,62828.0
2020-09-16 09:40:00,163.64,163.99,163.55,163.87,40149.0,157.3262,157.6627,157.2396,157.5473,40149.0
2020-09-16 09:45:00,163.68,163.86,163.64,163.81,2836.0,157.3646,157.5377,157.3262,157.4896,2836.0
2020-09-16 09:50:00,163.81,163.85,163.45,163.46,2898.0,157.4896,157.5281,157.1435,157.1531,2898.0
2020-09-16 09:55:00,163.58,163.69,163.53,163.67,5600.0,157.2685,157.3742,157.2204,157.355,5600.0
2020-09-16 10:00:00,163.85,163.85,163.03,163.27,6490.0,157.5281,157.5281,156.7397,156.9704,6490.0
2020-09-16 10:05:00,163.27,163.27,163.13,163.2,8366.0,156.9704,156.9704,156.8358,156.9031,8366.0
2020-09-16 10:10:00,163.21,163.35,162.89,162.92,15934.0,156.9128,157.0474,156.6051,156.634,15934.0
2020-09-16 10:15:00,162.94,163.0,162.85,162.98,5751.0,156.6532,156.7109,156.5667,156.6916,5751.0
2020-09-16 10:20:00,162.77,162.86,162.46,162.69,3800.0,156.4897,156.5763,156.1917,156.4128,3800.0
2020-09-16 10:25:00,162.7,162.7,162.42,162.47,2448.0,156.4224,156.4224,156.1532,156.2013,2448.0
2020-09-16 10:30:00,162.46,162.55,162.3,162.31,4192.0,156.1917,156.2782,156.0379,156.0475,4192.0
2020-09-16 10:35:00,162.43,162.51,162.16,162.49,3791.0,156.1629,156.2398,155.9033,156.2205,3791.0
2020-09-16 10:40:00,162.56,162.74,162.53,162.63,3793.0,156.2878,156.4609,156.259,156.3551,3793.0
2020-09-16 10:45:00,162.66,162.66,162.39,162.39,9550.0,156.384,156.384,156.1244,156.1244,9550.0
2020-09-16 10:50:00,162.53,162.55,162.23,162.45,6902.0,156.259,156.2782,155.9706,156.1821,6902.0
2020-09-16 10:55:00,162.46,162.69,162.4,162.57,2425.0,156.1917,156.4128,156.134,156.2975,2425.0
2020-09-16 11:00:00,162.54,162.77,162.53,162.67,3209.0,156.2686,156.4897,156.259,156.3936,3209.0
2020-09-16 11:05:00,162.67,163.01,162.64,162.98,8544.0,156.3936,156.7205,156.3648,156.6916,8544.0
2020-09-16 11:10:00,162.95,163.02,162.7,162.78,6087.0,156.6628,156.7301,156.4224,156.4994,6087.0
2020-09-16 11:15:00,162.75,162.85,162.6,162.81,25348.0,156.4705,156.5667,156.3263,156.5282,25348.0
2020-09-16 11:20:00,162.81,163.2,162.81,163.2,5422.0,156.5282,156.9031,156.5282,156.9031,5422.0
2020-09-16 11:25:00,163.27,163.43,162.84,163.32,86078.0,156.9704,157.1243,156.557,157.0185,86078.0
2020-09-16 11:30:00,163.37,163.4,163.22,163.33,8591.0,157.0666,157.0954,156.9224,157.0281,8591.0
2020-09-16 11:35:00,163.36,163.4,163.28,163.34,9415.0,157.057,157.0954,156.9801,157.0377,9415.0
2020-09-16 11:40:00,163.32,163.39,163.23,163.26,3952.0,157.0185,157.0858,156.932,156.9608,3952.0
2020-09-16 11:45:00,163.27,163.33,163.23,163.28,5834.0,156.9704,157.0281,156.932,156.9801,5834.0
2020-09-16 11:50:00,163.3,163.31,163.16,163.19,12643.0,156.9993,157.0089,156.8647,156.8935,12643.0
2020-09-16 11:55:00,163.14,163.18,163.05,163.16,6538.0,156.8455,156.8839,156.7589,156.8647,6538.0
2020-09-16 12:00:00,163.13,163.36,163.13,163.33,14733.0,156.8358,157.057,156.8358,157.0281,14733.0
2020-09-16 12:05:00,163.34,163.4,163.3,163.31,6482.0,157.0377,157.0954,156.9993,157.0089,6482.0
2020-09-16 12:10:00,163.36,163.38,163.06,163.18,11314.0,157.057,157.0762,156.7685,156.8839,11314.0
2020-09-16 12:15:00,163.18,163.22,163.09,163.22,7790.0,156.8839,156.9224,156.7974,156.9224,7790.0
2020-09-16 12:20:00,163.24,163.24,162.95,163.04,5416.0,156.9416,156.9416,156.6628,156.7493,5416.0
2020-09-16 12:25:00,163.02,163.05,162.9,162.99,3020.0,156.7301,156.7589,156.6147,156.7013,3020.0
2020-09-16 12:30:00,162.9,162.93,162.82,162.86,4778.0,156.6147,156.6436,156.5378,156.5763,4778.0
2020-09-16 12:35:00,162.91,162.94,162.72,162.75,7301.0,156.6243,156.6532,156.4417,156.4705,7301.0
2020-09-16 12:40:00,162.75,162.75,162.67,162.68,2700.0,156.4705,156.4705,156.3936,156.4032,2700.0
2020-09-16 12:45:00,162.73,162.76,162.49,162.5,2669.0,156.4513,156.4801,156.2205,156.2302,2669.0
2020-09-16 12:50:00,162.53,162.6,162.53,162.54,4233.0,156.259,156.3263,156.259,156.2686,4233.0
2020-09-16 12:55:00,162.53,162.64,162.53,162.54,4172.0,156.259,156.3648,156.259,156.2686,4172.0
2020-09-16 13:00:00,162.54,162.7,162.54,162.67,3316.0,156.2686,156.4224,156.2686,156.3936,3316.0
2020-09-16 13:05:00,162.71,162.73,162.45,162.5,16648.0,156.4321,156.4513,156.1821,156.2302,16648.0
2020-09-16 13:10:00,162.47,162.48,162.35,162.41,4827.0,156.2013,156.2109,156.0859,156.1436,4827.0
2020-09-16 13:15:00,162.39,162.39,162.15,162.2,8689.0,156.1244,156.1244,155.8937,155.9417,8689.0
2020-09-16 13:20:00,162.18,162.21,162.1,162.13,4096.0,155.9225,155.9513,155.8456,155.8744,4096.0
2020-09-16 13:25:00,162.11,162.14,161.85,161.95,35375.0,155.8552,155.884,155.6052,155.7014,35375.0
2020-09-16 13:30:00,161.91,162.09,161.85,162.06,4402.0,155.6629,155.836,155.6052,155.8071,4402.0
2020-09-16 13:35:00,162.0,162.19,161.96,162.12,4474.0,155.7494,155.9321,155.711,155.8648,4474.0
2020-09-16 13:40:00,162.11,162.21,162.06,162.13,7016.0,155.8552,155.9513,155.8071,155.8744,7016.0
2020-09-16 13:45:00,162.14,162.29,162.07,162.07,4779.0,155.884,156.0283,155.8167,155.8167,4779.0
2020-09-16 13:50:00,161.97,162.12,161.96,162.05,5000.0,155.7206,155.8648,155.711,155.7975,5000.0
2020-09-16 13:55:00,162.03,162.45,162.0,162.45,4806.0,155.7783,156.1821,155.7494,156.1821,4806.0
2020-09-16 14:00:00,162.46,162.67,162.11,162.11,5150.0,156.1917,156.3936,155.8552,155.8552,5150.0
2020-09-16 14:05:00,162.14,162.38,162.05,162.38,9090.0,155.884,156.1148,155.7975,156.1148,9090.0
2020-09-16 14:10:00,162.43,162.54,162.35,162.43,8419.0,156.1629,156.2686,156.0859,156.1629,8419.0
2020-09-16 14:15:00,162.45,162.71,162.45,162.54,3264.0,156.1821,156.4321,156.1821,156.2686,3264.0
2020-09-16 14:20:00,162.53,162.69,162.52,162.64,3892.0,156.259,156.4128,156.2494,156.3648,3892.0
2020-09-16 14:25:00,162.71,162.71,162.52,162.52,9078.0,156.4321,156.4321,156.2494,156.2494,9078.0
2020-09-16 14:30:00,162.6,162.71,162.37,162.43,11087.0,156.3263,156.4321,156.1052,156.1629,11087.0
2020-09-16 14:35:00,162.4,162.65,162.34,162.64,13192.0,156.134,156.3744,156.0763,156.3648,13192.0
2020-09-16 14:40:00,162.63,162.65,162.38,162.38,9239.0,156.3551,156.3744,156.1148,156.1148,9239.0
2020-09-16 14:45:00,162.41,162.44,162.21,162.3,10077.0,156.1436,156.1725,155.9513,156.0379,10077.0
2020-09-16 14:50:00,162.26,162.26,162.03,162.05,6308.0,155.9994,155.9994,155.7783,155.7975,6308.0
2020-09-16 14:55:00,162.03,162.16,161.93,162.15,7784.0,155.7783,155.9033,155.6821,155.8937,7784.0
2020-09-16 15:00:00,162.12,162.54,162.11,162.46,6592.0,155.8648,156.2686,155.8552,156.1917,6592.0
2020-09-16 15:05:00,162.46,162.47,162.13,162.18,4148.0,156.1917,156.2013,155.8744,155.9225,4148.0
2020-09-16 15:10:00,162.12,162.19,161.54,161.91,8756.0,155.8648,155.9321,155.3072,155.6629,8756.0
2020-09-16 15:15:00,161.84,161.97,161.72,161.97,5351.0,155.5956,155.7206,155.4803,155.7206,5351.0
2020-09-16 15:20:00,161.91,161.91,161.47,161.57,16989.0,155.6629,155.6629,155.2399,155.336,16989.0
2020-09-16 15:25:00,161.64,161.86,161.64,161.71,5417.0,155.4033,155.6148,155.4033,155.4706,5417.0
2020-09-16 15:30:00,161.63,161.69,161.21,161.6,13770.0,155.3937,155.4514,154.9899,155.3649,13770.0
2020-09-16 15:35:00,161.63,161.94,161.49,161.54,15933.0,155.3937,155.6918,155.2591,155.3072,15933.0
2020-09-16 15:40:00,161.45,161.87,161.29,161.87,8998.0,155.2207,155.6245,155.0668,155.6245,8998.0
2020-09-16 15:45:00,161.83,162.1,161.73,161.99,20258.0,155.586,155.8456,155.4899,155.7398,20258.0
2020-09-16 15:50:00,162.07,162.13,161.4,161.45,35619.0,155.8167,155.8744,155.1726,155.2207,35619.0
2020-09-16 15:55:00,161.45,161.57,161.13,161.33,46345.0,155.2207,155.336,154.913,155.1053,46345.0
2020-09-17 09:30:00,160.76,160.76,159.1,159.33,35920.0,154.5573,154.5573,152.9613,153.1825,35920.0
2020-09-17 09:35:00,159.69,159.69,158.81,158.93,6348.0,153.5286,153.5286,152.6825,152.7979,6348.0
2020-09-17 09:40:00,159.0,159.36,158.43,158.47,25888.0,152.8652,153.2113,152.3172,152.3556,25888.0
2020-09-17 09:45:00,158.51,158.63,158.0,158.04,13005.0,152.3941,152.5095,151.9038,151.9422,13005.0
2020-09-17 09:50:00,158.06,159.54,158.06,159.35,6538.0,151.9615,153.3844,151.9615,153.2017,6538.0
2020-09-17 09:55:00,159.19,159.5,158.88,159.0,5328.0,153.0479,153.3459,152.7498,152.8652,5328.0
2020-09-17 10:00:00,159.01,159.11,158.66,158.73,9996.0,152.8748,152.971,152.5383,152.6056,9996.0
2020-09-17 10:05:00,158.77,159.4,158.77,159.36,15457.0,152.6441,153.2498,152.6441,153.2113,15457.0
2020-09-17 10:10:00,159.36,159.84,159.27,159.69,7827.0,153.2113,153.6728,153.1248,153.5286,7827.0
2020-09-17 10:15:00,159.67,159.79,159.6,159.65,5740.0,153.5093,153.6247,153.442,153.4901,5740.0
2020-09-17 10:20:00,159.65,159.92,159.4,159.4,5179.0,153.4901,153.7497,153.2498,153.2498,5179.0
2020-09-17 10:25:00,159.34,159.71,159.27,159.71,5896.0,153.1921,153.5478,153.1248,153.5478,5896.0
2020-09-17 10:30:00,159.73,159.82,159.53,159.82,5169.0,153.567,153.6536,153.3747,153.6536,5169.0
2020-09-17 10:35:00,159.85,159.93,159.48,159.49,2608.0,153.6824,153.7593,153.3267,153.3363,2608.0
2020-09-17 10:40:00,159.45,159.84,159.41,159.78,15168.0,153.2978,153.6728,153.2594,153.6151,15168.0
2020-09-17 10:45:00,159.82,160.1,159.8,159.94,5685.0,153.6536,153.9228,153.6343,153.7689,5685.0
2020-09-17 10:50:00,159.99,160.13,159.73,159.78,11836.0,153.817,153.9516,153.567,153.6151,11836.0
2020-09-17 10:55:00,159.79,159.9,159.64,159.65,4612.0,153.6247,153.7305,153.4805,153.4901,4612.0
2020-09-17 11:00:00,159.64,160.22,159.63,160.16,5515.0,153.4805,154.0381,153.4709,153.9804,5515.0
2020-09-17 11:05:00,160.16,160.26,160.07,160.15,8186.0,153.9804,154.0766,153.8939,153.9708,8186.0
2020-09-17 11:10:00,160.14,160.26,159.89,160.12,8092.0,153.9612,154.0766,153.7209,153.942,8092.0
2020-09-17 11:15:00,160.2,160.38,159.99,160.08,7716.0,154.0189,154.192,153.817,153.9035,7716.0
2020-09-17 11:20:00,160.16,160.31,160.11,160.28,11008.0,153.9804,154.1247,153.9324,154.0958,11008.0
2020-09-17 11:25:00,160.31,160.37,160.2,160.25,7770.0,154.1247,154.1823,154.0189,154.067,7770.0
2020-09-17 11:30:00,160.21,160.36,160.16,160.21,3150.0,154.0285,154.1727,153.9804,154.0285,3150.0
2020-09-17 11:35:00,160.24,160.27,160.03,160.11,5508.0,154.0574,154.0862,153.8555,153.9324,5508.0
2020-09-17 11:40:00,160.12,160.17,159.93,160.04,3458.0,153.942,153.9901,153.7593,153.8651,3458.0
2020-09-17 11:45:00,160.03,160.18,159.95,160.15,3568.0,153.8555,153.9997,153.7785,153.9708,3568.0
2020-09-17 11:50:00,160.13,160.13,159.85,159.89,5153.0,153.9516,153.9516,153.6824,153.7209,5153.0
2020-09-17 11:55:00,159.96,160.01,159.57,159.69,7851.0,153.7882,153.8362,153.4132,153.5286,7851.0
2020-09-17 12:00:00,159.67,159.85,159.54,159.83,5495.0,153.5093,153.6824,153.3844,153.6632,5495.0
2020-09-17 12:05:00,159.9,159.9,159.61,159.65,3873.0,153.7305,153.7305,153.4517,153.4901,3873.0
2020-09-17 12:10:00,159.66,159.66,159.37,159.4,3638.0,153.4997,153.4997,153.2209,153.2498,3638.0
2020-09-17 12:15:00,159.41,159.41,158.85,159.0,6367.0,153.2594,153.2594,152.721,152.8652,6367.0
2020-09-17 12:20:00,158.98,159.14,158.85,158.93,5846.0,152.846,152.9998,152.721,152.7979,5846.0
2020-09-17 12:25:00,158.99,159.06,158.74,159.06,7562.0,152.8556,152.9229,152.6152,152.9229,7562.0
2020-09-17 12:30:00,159.04,159.19,159.01,159.03,3727.0,152.9037,153.0479,152.8748,152.894,3727.0
2020-09-17 12:35:00,159.19,159.26,159.12,159.26,2221.0,153.0479,153.1152,152.9806,153.1152,2221.0
2020-09-17 12:40:00,159.23,159.23,159.01,159.13,4384.0,153.0863,153.0863,152.8748,152.9902,4384.0
2020-09-17 12:45:00,159.13,159.51,159.08,159.51,4670.0,152.9902,153.3555,152.9421,153.3555,4670.0
2020-09-17 12:50:00,159.43,159.65,159.4,159.47,3940.0,153.2786,153.4901,153.2498,153.3171,3940.0
2020-09-17 12:55:00,159.65,159.8,159.62,159.76,3789.0,153.4901,153.6343,153.4613,153.5959,3789.0
2020-09-17 13:00:00,159.7,159.8,159.59,159.59,1424.0,153.5382,153.6343,153.4324,153.4324,1424.0
2020-09-17 13:05:00,159.6,159.79,159.51,159.72,2701.0,153.442,153.6247,153.3555,153.5574,2701.0
2020-09-17 13:10:00,159.62,159.67,159.5,159.5,3649.0,153.4613,153.5093,153.3459,153.3459,3649.0
2020-09-17 13:15:00,159.52,159.52,159.24,159.37,3037.0,153.3651,153.3651,153.0959,153.2209,3037.0
2020-09-17 13:20:00,159.36,159.58,159.35,159.45,10279.0,153.2113,153.4228,153.2017,153.2978,10279.0
2020-09-17 13:25:00,159.46,159.53,159.38,159.5,3050.0,153.3075,153.3747,153.2305,153.3459,3050.0
2020-09-17 13:30:00,159.5,159.58,159.43,159.52,3552.0,153.3459,153.4228,153.2786,153.3651,3552.0
2020-09-17 13:35:00,159.49,159.54,159.39,159.5,5165.0,153.3363,153.3844,153.2402,153.3459,5165.0
2020-09-17 13:40:00,159.53,159.69,159.47,159.66,3123.0,153.3747,153.5286,153.3171,153.4997,3123.0
2020-09-17 13:45:00,159.67,159.71,159.51,159.71,4251.0,153.5093,153.5478,153.3555,153.5478,4251.0
2020-09-17 13:50:00,159.71,159.75,159.55,159.61,4696.0,153.5478,153.5863,153.394,153.4517,4696.0
2020-09-17 13:55:00,159.62,159.62,159.44,159.51,2571.0,153.4613,153.4613,153.2882,153.3555,2571.0
2020-09-17 14:00:00,159.5,159.6,159.45,159.6,5661.0,153.3459,153.442,153.2978,153.442,5661.0
2020-09-17 14:05:00,159.64,159.8,159.64,159.73,5322.0,153.4805,153.6343,153.4805,153.567,5322.0
2020-09-17 14:10:00,159.72,160.01,159.72,159.98,9310.0,153.5574,153.8362,153.5574,153.8074,9310.0
2020-09-17 14:15:00,159.96,160.06,159.83,159.88,5505.0,153.7882,153.8843,153.6632,153.7112,5505.0
2020-09-17 14:20:00,159.87,159.96,159.78,159.78,6285.0,153.7016,153.7882,153.6151,153.6151,6285.0
2020-09-17 14:25:00,159.74,159.82,159.52,159.52,7318.0,153.5766,153.6536,153.3651,153.3651,7318.0
2020-09-17 14:30:00,159.5,159.63,159.4,159.44,7870.0,153.3459,153.4709,153.2498,153.2882,7870.0
2020-09-17 14:35:00,159.4,159.4,159.16,159.21,6344.0,153.2498,153.2498,153.019,153.0671,6344.0
2020-09-17 14:40:00,159.2,159.54,159.15,159.52,5963.0,153.0575,153.3844,153.0094,153.3651,5963.0
2020-09-17 14:45:00,159.49,159.69,159.46,159.65,5943.0,153.3363,153.5286,153.3075,153.4901,5943.0
2020-09-17 14:50:00,159.67,159.72,159.56,159.56,19456.0,153.5093,153.5574,153.4036,153.4036,19456.0
2020-09-17 14:55:00,159.56,159.8,159.54,159.66,6592.0,153.4036,153.6343,153.3844,153.4997,6592.0
2020-09-17 15:00:00,159.6,159.72,159.26,159.34,6498.0,153.442,153.5574,153.1152,153.1921,6498.0
2020-09-17 15:05:00,159.29,159.45,159.16,159.42,6856.0,153.144,153.2978,153.019,153.269,6856.0
2020-09-17 15:10:00,159.47,159.74,159.46,159.7,7154.0,153.3171,153.5766,153.3075,153.5382,7154.0
2020-09-17 15:15:00,159.68,159.73,159.15,159.19,18529.0,153.519,153.567,153.0094,153.0479,18529.0
2020-09-17 15:20:00,159.22,159.49,159.22,159.35,16944.0,153.0767,153.3363,153.0767,153.2017,16944.0
2020-09-17 15:25:00,159.38,159.44,159.15,159.36,8631.0,153.2305,153.2882,153.0094,153.2113,8631.0
2020-09-17 15:30:00,159.31,159.96,159.28,159.83,11605.0,153.1632,153.7882,153.1344,153.6632,11605.0
2020-09-17 15:35:00,159.74,159.94,159.61,159.94,14890.0,153.5766,153.7689,153.4517,153.7689,14890.0
2020-09-17 15:40:00,159.97,160.16,159.64,159.68,15101.0,153.7978,153.9804,153.4805,153.519,15101.0
2020-09-17 15:45:00,159.68,159.96,159.5,159.95,13853.0,153.519,153.7882,153.3459,153.7785,13853.0
2020-09-17 15:50:00,159.93,160.22,159.92,160.15,22260.0,153.7593,154.0381,153.7497,153.9708,22260.0
2020-09-17 15:55:00,160.09,160.51,159.99,160.45,53350.0,153.9131,154.3169,153.817,154.2593,53350.0
2020-09-18 09:30:00,160.11,161.86,159.67,161.38,318605.0,153.9324,155.6148,153.5093,155.1534,318605.0
2020-09-18 09:35:00,161.28,161.92,161.05,161.62,27454.0,155.0572,155.6725,154.8361,155.3841,27454.0
2020-09-18 09:40:00,161.72,161.97,161.56,161.66,16678.0,155.4803,155.7206,155.3264,155.4226,16678.0
2020-09-18 09:45:00,161.53,161.84,160.89,161.03,10749.0,155.2976,155.5956,154.6823,154.8169,10749.0
2020-09-18 09:50:00,160.85,161.21,160.79,161.0,7210.0,154.6438,154.9899,154.5861,154.788,7210.0
2020-09-18 09:55:00,160.87,161.36,160.79,161.24,5159.0,154.663,155.1341,154.5861,155.0188,5159.0
2020-09-18 10:00:00,161.2,161.56,161.2,161.45,11533.0,154.9803,155.3264,154.9803,155.2207,11533.0
2020-09-18 10:05:00,161.47,161.49,160.98,160.98,13748.0,155.2399,155.2591,154.7688,154.7688,13748.0
2020-09-18 10:10:00,160.98,160.98,160.46,160.63,10209.0,154.7688,154.7688,154.2689,154.4323,10209.0
2020-09-18 10:15:00,160.62,160.88,160.55,160.66,7316.0,154.4227,154.6727,154.3554,154.4611,7316.0
2020-09-18 10:20:00,160.64,160.9,160.6,160.9,7205.0,154.4419,154.6919,154.4035,154.6919,7205.0
2020-09-18 10:25:00,160.84,160.91,160.69,160.9,4039.0,154.6342,154.7015,154.49,154.6919,4039.0
2020-09-18 10:30:00,160.83,160.91,160.67,160.8,6147.0,154.6246,154.7015,154.4708,154.5957,6147.0
2020-09-18 10:35:00,160.78,160.79,160.48,160.53,14194.0,154.5765,154.5861,154.2881,154.3362,14194.0
2020-09-18 10:40:00,160.57,160.92,160.56,160.91,10177.0,154.3746,154.7111,154.365,154.7015,10177.0
2020-09-18 10:45:00,160.89,160.89,160.61,160.8,7874.0,154.6823,154.6823,154.4131,154.5957,7874.0
2020-09-18 10:50:00,160.77,160.91,160.63,160.63,4576.0,154.5669,154.7015,154.4323,154.4323,4576.0
2020-09-18 10:55:00,160.64,160.79,160.55,160.61,8924.0,154.4419,154.5861,154.3554,154.4131,8924.0
2020-09-18 11:00:00,160.59,160.64,160.49,160.59,8206.0,154.3939,154.4419,154.2977,154.3939,8206.0
2020-09-18 11:05:00,160.67,160.85,160.67,160.76,3368.0,154.4708,154.6438,154.4708,154.5573,3368.0
2020-09-18 11:10:00,160.75,160.76,160.41,160.41,8806.0,154.5477,154.5573,154.2208,154.2208,8806.0
2020-09-18 11:15:00,160.44,160.48,160.07,160.07,8813.0,154.2496,154.2881,153.8939,153.8939,8813.0
2020-09-18 11:20:00,160.1,160.46,160.07,160.42,8645.0,153.9228,154.2689,153.8939,154.2304,8645.0
2020-09-18 11:25:00,160.45,160.7,160.43,160.55,6093.0,154.2593,154.4996,154.24,154.3554,6093.0
2020-09-18 11:30:00,160.59,161.04,160.59,160.79,13257.0,154.3939,154.8265,154.3939,154.5861,13257.0
2020-09-18 11:35:00,160.83,161.3,160.82,161.3,6897.0,154.6246,155.0765,154.615,155.0765,6897.0
2020-09-18 11:40:00,161.34,161.49,161.16,161.2,5482.0,155.1149,155.2591,154.9419,154.9803,5482.0
2020-09-18 11:45:00,161.29,161.67,161.28,161.59,9833.0,155.0668,155.4322,155.0572,155.3553,9833.0
2020-09-18 11:50:00,161.56,161.73,161.53,161.69,4146.0,155.3264,155.4899,155.2976,155.4514,4146.0
2020-09-18 11:55:00,161.75,161.76,161.58,161.58,4479.0,155.5091,155.5187,155.3457,155.3457,4479.0
2020-09-18 12:00:00,161.57,161.69,161.4,161.41,3574.0,155.336,155.4514,155.1726,155.1822,3574.0
2020-09-18 12:05:00,161.42,161.65,161.42,161.56,3431.0,155.1918,155.413,155.1918,155.3264,3431.0
2020-09-18 12:10:00,161.61,161.65,161.39,161.4,8143.0,155.3745,155.413,155.163,155.1726,8143.0
2020-09-18 12:15:00,161.34,161.4,161.27,161.3,6068.0,155.1149,155.1726,155.0476,155.0765,6068.0
2020-09-18 12:20:00,161.34,161.43,161.2,161.34,5209.0,155.1149,155.2014,154.9803,155.1149,5209.0
2020-09-18 12:25:00,161.32,161.48,161.32,161.34,9686.0,155.0957,155.2495,155.0957,155.1149,9686.0
2020-09-18 12:30:00,161.35,161.35,160.86,160.86,5414.0,155.1245,155.1245,154.6534,154.6534,5414.0
2020-09-18 12:35:00,160.94,161.06,160.85,160.99,7980.0,154.7303,154.8457,154.6438,154.7784,7980.0
2020-09-18 12:40:00,161.0,161.02,160.87,160.97,6954.0,154.788,154.8073,154.663,154.7592,6954.0
2020-09-18 12:45:00,160.99,160.99,160.85,160.99,5004.0,154.7784,154.7784,154.6438,154.7784,5004.0
2020-09-18 12:50:00,160.97,161.05,160.8,160.98,6634.0,154.7592,154.8361,154.5957,154.7688,6634.0
2020-09-18 12:55:00,160.92,161.05,160.84,160.95,5625.0,154.7111,154.8361,154.6342,154.74,5625.0
2020-09-18 13:00:00,160.88,160.9,160.51,160.66,4223.0,154.6727,154.6919,154.3169,154.4611,4223.0
2020-09-18 13:05:00,160.63,160.65,160.46,160.46,4475.0,154.4323,154.4515,154.2689,154.2689,4475.0
2020-09-18 13:10:00,160.4,160.49,160.22,160.41,7755.0,154.2112,154.2977,154.0381,154.2208,7755.0
2020-09-18 13:15:00,160.42,160.42,160.06,160.23,8510.0,154.2304,154.2304,153.8843,154.0477,8510.0
2020-09-18 13:20:00,160.25,160.28,160.05,160.16,7203.0,154.067,154.0958,153.8747,153.9804,7203.0
2020-09-18 13:25:00,160.14,160.15,159.87,160.02,9079.0,153.9612,153.9708,153.7016,153.8458,9079.0
2020-09-18 13:30:00,159.89,159.89,159.11,159.67,4974.0,153.7209,153.7209,152.971,153.5093,4974.0
2020-09-18 13:35:00,159.67,159.72,159.28,159.43,6136.0,153.5093,153.5574,153.1344,153.2786,6136.0
2020-09-18 13:40:00,159.4,159.49,159.28,159.49,7738.0,153.2498,153.3363,153.1344,153.3363,7738.0
2020-09-18 13:45:00,159.41,159.62,159.36,159.56,5300.0,153.2594,153.4613,153.2113,153.4036,5300.0
2020-09-18 13:50:00,159.56,159.69,159.46,159.66,2467.0,153.4036,153.5286,153.3075,153.4997,2467.0
2020-09-18 13:55:00,159.65,159.77,159.58,159.72,1818.0,153.4901,153.6055,153.4228,153.5574,1818.0
2020-09-18 14:00:00,159.71,159.74,159.53,159.65,6429.0,153.5478,153.5766,153.3747,153.4901,6429.0
2020-09-18 14:05:00,159.67,159.78,159.62,159.63,2989.0,153.5093,153.6151,153.4613,153.4709,2989.0
2020-09-18 14:10:00,159.56,159.72,159.56,159.72,5391.0,153.4036,153.5574,153.4036,153.5574,5391.0
2020-09-18 14:15:00,159.73,159.73,159.36,159.36,4844.0,153.567,153.567,153.2113,153.2113,4844.0
2020-09-18 14:20:00,159.41,159.7,159.36,159.62,6668.0,153.2594,153.5382,153.2113,153.4613,6668.0
2020-09-18 14:25:00,159.6,159.85,159.59,159.75,4165.0,153.442,153.6824,153.4324,153.5863,4165.0
2020-09-18 14:30:00,159.7,159.77,159.6,159.76,3482.0,153.5382,153.6055,153.442,153.5959,3482.0
2020-09-18 14:35:00,159.75,159.92,159.7,159.87,2641.0,153.5863,153.7497,153.5382,153.7016,2641.0
2020-09-18 14:40:00,159.84,159.91,159.65,159.65,4313.0,153.6728,153.7401,153.4901,153.4901,4313.0
2020-09-18 14:45:00,159.73,160.02,159.72,159.88,5765.0,153.567,153.8458,153.5574,153.7112,5765.0
2020-09-18 14:50:00,159.83,159.95,159.76,159.86,3982.0,153.6632,153.7785,153.5959,153.692,3982.0
2020-09-18 14:55:00,159.77,160.11,159.66,160.11,8940.0,153.6055,153.9324,153.4997,153.9324,8940.0
2020-09-18 15:00:00,160.15,160.31,160.07,160.28,6130.0,153.9708,154.1247,153.8939,154.0958,6130.0
2020-09-18 15:05:00,160.27,160.33,160.17,160.31,6996.0,154.0862,154.1439,153.9901,154.1247,6996.0
2020-09-18 15:10:00,160.34,160.68,160.3,160.45,11316.0,154.1535,154.4804,154.115,154.2593,11316.0
2020-09-18 15:15:00,160.47,160.52,160.2,160.25,8332.0,154.2785,154.3266,154.0189,154.067,8332.0
2020-09-18 15:20:00,160.24,160.43,160.08,160.37,13011.0,154.0574,154.24,153.9035,154.1823,13011.0
2020-09-18 15:25:00,160.41,160.57,160.24,160.55,22855.0,154.2208,154.3746,154.0574,154.3554,22855.0
2020-09-18 15:30:00,160.56,160.68,160.29,160.53,9491.0,154.365,154.4804,154.1054,154.3362,9491.0
2020-09-18 15:35:00,160.52,160.68,160.34,160.66,18967.0,154.3266,154.4804,154.1535,154.4611,18967.0
2020-09-18 15:40:00,160.67,161.12,160.59,161.09,62453.0,154.4708,154.9034,154.3939,154.8746,62453.0
2020-09-18 15:45:00,161.09,161.42,160.84,161.22,69641.0,154.8746,155.1918,154.6342,154.9995,69641.0
2020-09-18 15:50:00,161.14,161.16,160.75,161.06,65356.0,154.9226,154.9419,154.5477,154.8457,65356.0
2020-09-18 15:55:00,161.07,161.16,160.79,160.79,121451.0,154.8553,154.9419,154.5861,154.5861,121451.0
2020-09-21 09:30:00,159.34,160.1,158.55,158.61,24179.0,153.1921,153.9228,152.4326,152.4902,24179.0
2020-09-21 09:35:00,158.7,158.9,158.02,158.4,9938.0,152.5768,152.7691,151.923,152.2883,9938.0
2020-09-21 09:40:00,158.05,158.12,157.61,158.04,11937.0,151.9519,152.0192,151.5288,151.9422,11937.0
2020-09-21 09:45:00,157.86,158.12,157.64,157.99,3365.0,151.7692,152.0192,151.5577,151.8942,3365.0
2020-09-21 09:50:00,157.88,158.57,157.79,158.57,5127.0,151.7884,152.4518,151.7019,152.4518,5127.0
2020-09-21 09:55:00,158.42,158.73,158.24,158.73,6157.0,152.3076,152.6056,152.1345,152.6056,6157.0
2020-09-21 10:00:00,158.79,158.83,157.81,157.92,10957.0,152.6633,152.7018,151.7211,151.8269,10957.0
2020-09-21 10:05:00,157.85,158.4,157.42,158.33,11141.0,151.7596,152.2883,151.3462,152.221,11141.0
2020-09-21 10:10:00,158.41,158.61,158.04,158.33,13954.0,152.298,152.4902,151.9422,152.221,13954.0
2020-09-21 10:15:00,158.25,158.27,157.87,157.94,9967.0,152.1441,152.1634,151.7788,151.8461,9967.0
2020-09-21 10:20:00,157.84,158.42,157.84,158.42,12523.0,151.75,152.3076,151.75,152.3076,12523.0
2020-09-21 10:25:00,158.5,158.63,158.26,158.53,9216.0,152.3845,152.5095,152.1538,152.4133,9216.0
2020-09-21 10:30:00,158.47,158.73,158.47,158.64,5822.0,152.3556,152.6056,152.3556,152.5191,5822.0
2020-09-21 10:35:00,158.58,158.58,158.27,158.32,9814.0,152.4614,152.4614,152.1634,152.2114,9814.0
2020-09-21 10:40:00,158.25,158.63,158.16,158.44,6263.0,152.1441,152.5095,152.0576,152.3268,6263.0
2020-09-21 10:45:00,158.45,158.98,158.45,158.93,4908.0,152.3364,152.846,152.3364,152.7979,4908.0
2020-09-21 10:50:00,158.87,158.87,158.56,158.79,3438.0,152.7402,152.7402,152.4422,152.6633,3438.0
2020-09-21 10:55:00,158.74,158.8,158.56,158.67,4474.0,152.6152,152.6729,152.4422,152.5479,4474.0
2020-09-21 11:00:00,158.64,159.07,158.54,159.05,6683.0,152.5191,152.9325,152.4229,152.9133,6683.0
2020-09-21 11:05:00,159.12,159.14,158.92,159.0,4162.0,152.9806,152.9998,152.7883,152.8652,4162.0
2020-09-21 11:10:00,159.04,159.06,158.72,158.89,4670.0,152.9037,152.9229,152.596,152.7594,4670.0
2020-09-21 11:15:00,158.86,158.91,158.61,158.9,5084.0,152.7306,152.7787,152.4902,152.7691,5084.0
2020-09-21 11:20:00,158.93,159.12,158.93,158.96,6221.0,152.7979,152.9806,152.7979,152.8267,6221.0
2020-09-21 11:25:00,158.98,159.35,158.95,159.35,7893.0,152.846,153.2017,152.8171,153.2017,7893.0
2020-09-21 11:30:00,159.29,159.45,158.91,159.01,7389.0,153.144,153.2978,152.7787,152.8748,7389.0
2020-09-21 11:35:00,159.03,159.24,158.96,159.18,4913.0,152.894,153.0959,152.8267,153.0383,4913.0
2020-09-21 11:40:00,159.06,159.37,158.85,159.15,3190.0,152.9229,153.2209,152.721,153.0094,3190.0
2020-09-21 11:45:00,159.24,159.52,159.18,159.46,4659.0,153.0959,153.3651,153.0383,153.3075,4659.0
2020-09-21 11:50:00,159.45,159.45,159.24,159.24,4895.0,153.2978,153.2978,153.0959,153.0959,4895.0
2020-09-21 11:55:00,159.23,159.38,159.07,159.07,5224.0,153.0863,153.2305,152.9325,152.9325,5224.0
2020-09-21 12:00:00,159.02,159.39,159.02,159.35,5822.0,152.8844,153.2402,152.8844,153.2017,5822.0
2020-09-21 12:05:00,159.36,159.48,159.36,159.45,4166.0,153.2113,153.3267,153.2113,153.2978,4166.0
2020-09-21 12:10:00,159.37,159.4,159.24,159.31,9551.0,153.2209,153.2498,153.0959,153.1632,9551.0
2020-09-21 12:15:00,159.29,159.39,159.2,159.28,6161.0,153.144,153.2402,153.0575,153.1344,6161.0
2020-09-21 12:20:00,159.31,159.38,159.25,159.34,5091.0,153.1632,153.2305,153.1056,153.1921,5091.0
2020-09-21 12:25:00,159.39,159.58,159.35,159.47,3571.0,153.2402,153.4228,153.2017,153.3171,3571.0
2020-09-21 12:30:00,159.38,159.4,159.07,159.25,7068.0,153.2305,153.2498,152.9325,153.1056,7068.0
2020-09-21 12:35:00,159.2,159.27,159.1,159.18,8595.0,153.0575,153.1248,152.9613,153.0383,8595.0
2020-09-21 12:40:00,159.15,159.41,159.14,159.23,6741.0,153.0094,153.2594,152.9998,153.0863,6741.0
2020-09-21 12:45:00,159.22,159.24,158.98,159.11,4375.0,153.0767,153.0959,152.846,152.971,4375.0
2020-09-21 12:50:00,159.06,159.11,158.91,158.99,9226.0,152.9229,152.971,152.7787,152.8556,9226.0
2020-09-21 12:55:00,159.0,159.06,158.64,158.79,4419.0,152.8652,152.9229,152.5191,152.6633,4419.0
2020-09-21 13:00:00,158.79,158.87,158.61,158.78,8284.0,152.6633,152.7402,152.4902,152.6537,8284.0
2020-09-21 13:05:00,158.78,158.85,158.69,158.84,3426.0,152.6537,152.721,152.5672,152.7114,3426.0
2020-09-21 13:10:00,158.84,158.96,158.72,158.9,6231.0,152.7114,152.8267,152.596,152.7691,6231.0
2020-09-21 13:15:00,158.95,159.08,158.89,158.94,8157.0,152.8171,152.9421,152.7594,152.8075,8157.0
2020-09-21 13:20:00,158.96,159.25,158.95,159.21,4907.0,152.8267,153.1056,152.8171,153.0671,4907.0
2020-09-21 13:25:00,159.27,159.4,159.26,159.4,5663.0,153.1248,153.2498,153.1152,153.2498,5663.0
2020-09-21 13:30:00,159.32,159.56,159.32,159.39,4981.0,153.1729,153.4036,153.1729,153.2402,4981.0
2020-09-21 13:35:00,159.3,159.47,159.27,159.45,3384.0,153.1536,153.3171,153.1248,153.2978,3384.0
2020-09-21 13:40:00,159.41,159.41,159.17,159.17,6837.0,153.2594,153.2594,153.0286,153.0286,6837.0
2020-09-21 13:45:00,159.14,159.17,159.03,159.03,3333.0,152.9998,153.0286,152.894,152.894,3333.0
2020-09-21 13:50:00,158.99,159.07,158.92,158.99,3802.0,152.8556,152.9325,152.7883,152.8556,3802.0
2020-09-21 13:55:00,158.95,159.08,158.86,159.08,4184.0,152.8171,152.9421,152.7306,152.9421,4184.0
2020-09-21 14:00:00,159.0,159.06,158.88,159.05,3935.0,152.8652,152.9229,152.7498,152.9133,3935.0
2020-09-21 14:05:00,158.87,158.91,158.61,158.85,6348.0,152.7402,152.7787,152.4902,152.721,6348.0
2020-09-21 14:10:00,158.84,158.9,158.7,158.9,4819.0,152.7114,152.7691,152.5768,152.7691,4819.0
2020-09-21 14:15:00,158.9,158.96,158.69,158.76,4102.0,152.7691,152.8267,152.5672,152.6345,4102.0
2020-09-21 14:20:00,158.81,159.04,158.81,158.91,2893.0,152.6825,152.9037,152.6825,152.7787,2893.0
2020-09-21 14:25:00,158.85,159.1,158.85,158.99,5920.0,152.721,152.9613,152.721,152.8556,5920.0
2020-09-21 14:30:00,158.91,158.91,158.56,158.75,9269.0,152.7787,152.7787,152.4422,152.6248,9269.0
2020-09-21 14:35:00,158.72,158.79,158.61,158.67,6752.0,152.596,152.6633,152.4902,152.5479,6752.0
2020-09-21 14:40:00,158.71,158.85,158.63,158.78,5494.0,152.5864,152.721,152.5095,152.6537,5494.0
2020-09-21 14:45:00,158.72,158.75,158.65,158.65,2652.0,152.596,152.6248,152.5287,152.5287,2652.0
2020-09-21 14:50:00,158.67,158.94,158.67,158.86,7726.0,152.5479,152.8075,152.5479,152.7306,7726.0
2020-09-21 14:55:00,158.87,159.21,158.86,159.15,5515.0,152.7402,153.0671,152.7306,153.0094,5515.0
2020-09-21 15:00:00,159.13,159.37,159.07,159.35,8107.0,152.9902,153.2209,152.9325,153.2017,8107.0
2020-09-21 15:05:00,159.34,159.52,159.3,159.51,5832.0,153.1921,153.3651,153.1536,153.3555,5832.0
2020-09-21 15:10:00,159.54,159.66,159.48,159.64,6127.0,153.3844,153.4997,153.3267,153.4805,6127.0
2020-09-21 15:15:00,159.71,159.86,159.68,159.76,8272.0,153.5478,153.692,153.519,153.5959,8272.0
2020-09-21 15:20:00,159.79,160.03,159.77,159.98,6797.0,153.6247,153.8555,153.6055,153.8074,6797.0
2020-09-21 15:25:00,159.95,160.08,159.9,159.99,8057.0,153.7785,153.9035,153.7305,153.817,8057.0
2020-09-21 15:30:00,159.99,160.0,159.55,159.71,10208.0,153.817,153.8266,153.394,153.5478,10208.0
2020-09-21 15:35:00,159.76,160.07,159.76,159.89,10593.0,153.5959,153.8939,153.5959,153.7209,10593.0
2020-09-21 15:40:00,159.95,160.06,159.71,159.87,13759.0,153.7785,153.8843,153.5478,153.7016,13759.0
2020-09-21 15:45:00,159.93,160.32,159.9,160.31,17542.0,153.7593,154.1343,153.7305,154.1247,17542.0
2020-09-21 15:50:00,160.28,160.8,160.28,160.55,21126.0,154.0958,154.5957,154.0958,154.3554,21126.0
2020-09-21 15:55:00,160.52,161.07,160.52,160.99,74109.0,154.3266,154.8553,154.3266,154.7784,74109.0
2020-09-22 09:30:00,160.35,161.49,160.1,161.28,33385.0,154.1631,155.2591,153.9228,155.0572,33385.0
2020-09-22 09:35:00,161.36,161.61,160.96,161.13,9812.0,155.1341,155.3745,154.7496,154.913,9812.0
2020-09-22 09:40:00,161.41,161.46,160.5,160.69,7951.0,155.1822,155.2303,154.3073,154.49,7951.0
2020-09-22 09:45:00,160.84,161.01,160.74,160.81,3285.0,154.6342,154.7976,154.5381,154.6054,3285.0
2020-09-22 09:50:00,160.75,160.91,160.26,160.37,4737.0,154.5477,154.7015,154.0766,154.1823,4737.0
2020-09-22 09:55:00,160.36,160.55,160.21,160.32,14621.0,154.1727,154.3554,154.0285,154.1343,14621.0
2020-09-22 10:00:00,160.35,160.85,160.2,160.79,13239.0,154.1631,154.6438,154.0189,154.5861,13239.0
2020-09-22 10:05:00,160.85,161.12,160.7,161.0,8796.0,154.6438,154.9034,154.4996,154.788,8796.0
2020-09-22 10:10:00,160.92,161.2,160.89,161.06,9451.0,154.7111,154.9803,154.6823,154.8457,9451.0
2020-09-22 10:15:00,161.13,161.19,161.01,161.05,9114.0,154.913,154.9707,154.7976,154.8361,9114.0
2020-09-22 10:20:00,161.05,161.12,160.89,161.01,9469.0,154.8361,154.9034,154.6823,154.7976,9469.0
2020-09-22 10:25:00,161.04,161.25,160.94,161.23,14780.0,154.8265,155.0284,154.7303,155.0092,14780.0
2020-09-22 10:30:00,161.27,161.46,161.26,161.3,9799.0,155.0476,155.2303,155.038,155.0765,9799.0
2020-09-22 10:35:00,161.31,161.55,161.22,161.34,8891.0,155.0861,155.3168,154.9995,155.1149,8891.0
2020-09-22 10:40:00,161.35,161.58,161.3,161.48,5895.0,155.1245,155.3457,155.0765,155.2495,5895.0
2020-09-22 10:45:00,161.42,161.61,161.33,161.55,8878.0,155.1918,155.3745,155.1053,155.3168,8878.0
2020-09-22 10:50:00,161.55,161.92,161.51,161.85,10726.0,155.3168,155.6725,155.2784,155.6052,10726.0
2020-09-22 10:55:00,161.8,161.87,161.25,161.25,11027.0,155.5572,155.6245,155.0284,155.0284,11027.0
2020-09-22 11:00:00,161.25,161.44,161.1,161.21,10050.0,155.0284,155.2111,154.8842,154.9899,10050.0
2020-09-22 11:05:00,161.2,161.35,161.15,161.3,9734.0,154.9803,155.1245,154.9322,155.0765,9734.0
2020-09-22 11:10:00,161.39,161.5,161.35,161.49,7529.0,155.163,155.2687,155.1245,155.2591,7529.0
2020-09-22 11:15:00,161.46,161.67,161.46,161.63,20388.0,155.2303,155.4322,155.2303,155.3937,20388.0
2020-09-22 11:20:00,161.64,161.73,161.55,161.64,18363.0,155.4033,155.4899,155.3168,155.4033,18363.0
2020-09-22 11:25:00,161.64,161.69,161.54,161.62,7513.0,155.4033,155.4514,155.3072,155.3841,7513.0
2020-09-22 11:30:00,161.64,161.65,161.47,161.47,5286.0,155.4033,155.413,155.2399,155.2399,5286.0
2020-09-22 11:35:00,161.47,161.83,161.47,161.79,3785.0,155.2399,155.586,155.2399,155.5476,3785.0
2020-09-22 11:40:00,161.77,161.92,161.71,161.8,8007.0,155.5283,155.6725,155.4706,155.5572,8007.0
2020-09-22 11:45:00,161.72,162.03,161.71,162.01,3369.0,155.4803,155.7783,155.4706,155.7591,3369.0
2020-09-22 11:50:00,161.97,162.03,161.89,161.89,4386.0,155.7206,155.7783,155.6437,155.6437,4386.0
2020-09-22 11:55:00,161.92,162.18,161.91,162.17,5956.0,155.6725,155.9225,155.6629,155.9129,5956.0
2020-09-22 12:00:00,162.2,162.3,162.12,162.23,3314.0,155.9417,156.0379,155.8648,155.9706,3314.0
2020-09-22 12:05:00,162.22,162.44,162.2,162.44,5402.0,155.961,156.1725,155.9417,156.1725,5402.0
2020-09-22 12:10:00,162.41,162.48,162.32,162.34,8976.0,156.1436,156.2109,156.0571,156.0763,8976.0
2020-09-22 12:15:00,162.37,162.42,162.28,162.28,8031.0,156.1052,156.1532,156.0186,156.0186,8031.0
2020-09-22 12:20:00,162.28,162.31,162.04,162.04,9198.0,156.0186,156.0475,155.7879,155.7879,9198.0
2020-09-22 12:25:00,162.08,162.09,161.76,161.76,13979.0,155.8264,155.836,155.5187,155.5187,13979.0
2020-09-22 12:30:00,161.84,161.9,161.71,161.75,16279.0,155.5956,155.6533,155.4706,155.5091,16279.0
2020-09-22 12:35:00,161.75,161.81,161.67,161.68,9969.0,155.5091,155.5668,155.4322,155.4418,9969.0
2020-09-22 12:40:00,161.68,161.71,161.48,161.5,7926.0,155.4418,155.4706,155.2495,155.2687,7926.0
2020-09-22 12:45:00,161.53,161.58,161.47,161.5,86417.0,155.2976,155.3457,155.2399,155.2687,86417.0
2020-09-22 12:50:00,161.49,161.54,161.07,161.11,6781.0,155.2591,155.3072,154.8553,154.8938,6781.0
2020-09-22 12:55:00,161.12,161.19,160.82,161.08,11539.0,154.9034,154.9707,154.615,154.8649,11539.0
2020-09-22 13:00:00,161.12,161.21,161.09,161.12,6118.0,154.9034,154.9899,154.8746,154.9034,6118.0
2020-09-22 13:05:00,161.11,161.27,161.01,161.27,7702.0,154.8938,155.0476,154.7976,155.0476,7702.0
2020-09-22 13:10:00,161.26,161.38,161.23,161.36,7031.0,155.038,155.1534,155.0092,155.1341,7031.0
2020-09-22 13:15:00,161.35,161.36,161.21,161.22,7447.0,155.1245,155.1341,154.9899,154.9995,7447.0
2020-09-22 13:20:00,161.22,161.38,161.21,161.34,5047.0,154.9995,155.1534,154.9899,155.1149,5047.0
2020-09-22 13:25:00,161.37,161.42,161.33,161.36,4432.0,155.1438,155.1918,155.1053,155.1341,4432.0
2020-09-22 13:30:00,161.33,161.38,161.04,161.34,22929.0,155.1053,155.1534,154.8265,155.1149,22929.0
2020-09-22 13:35:00,161.32,161.43,161.19,161.38,14526.0,155.0957,155.2014,154.9707,155.1534,14526.0
2020-09-22 13:40:00,161.49,161.63,161.38,161.59,13730.0,155.2591,155.3937,155.1534,155.3553,13730.0
2020-09-22 13:45:00,161.61,161.81,161.54,161.81,10956.0,155.3745,155.5668,155.3072,155.5668,10956.0
2020-09-22 13:50:00,161.82,162.0,161.7,161.99,9918.0,155.5764,155.7494,155.461,155.7398,9918.0
2020-09-22 13:55:00,161.96,162.05,161.85,162.02,20620.0,155.711,155.7975,155.6052,155.7687,20620.0
2020-09-22 14:00:00,162.03,162.48,162.03,162.43,11417.0,155.7783,156.2109,155.7783,156.1629,11417.0
2020-09-22 14:05:00,162.42,162.48,162.32,162.34,6590.0,156.1532,156.2109,156.0571,156.0763,6590.0
2020-09-22 14:10:00,162.33,162.44,162.19,162.44,5783.0,156.0667,156.1725,155.9321,156.1725,5783.0
2020-09-22 14:15:00,162.44,162.44,162.29,162.44,4090.0,156.1725,156.1725,156.0283,156.1725,4090.0
2020-09-22 14:20:00,162.38,162.41,162.18,162.27,5629.0,156.1148,156.1436,155.9225,156.009,5629.0
2020-09-22 14:25:00,162.28,162.36,162.26,162.34,4139.0,156.0186,156.0956,155.9994,156.0763,4139.0
2020-09-22 14:30:00,162.39,162.48,162.22,162.23,6936.0,156.1244,156.2109,155.961,155.9706,6936.0
2020-09-22 14:35:00,162.19,162.31,162.17,162.26,9339.0,155.9321,156.0475,155.9129,155.9994,9339.0
2020-09-22 14:40:00,162.26,162.28,162.16,162.24,11828.0,155.9994,156.0186,155.9033,155.9802,11828.0
2020-09-22 14:45:00,162.23,162.26,162.11,162.15,8644.0,155.9706,155.9994,155.8552,155.8937,8644.0
2020-09-22 14:50:00,162.15,162.16,162.02,162.12,8911.0,155.8937,155.9033,155.7687,155.8648,8911.0
2020-09-22 14:55:00,162.12,162.16,161.98,161.99,12197.0,155.8648,155.9033,155.7302,155.7398,12197.0
2020-09-22 15:00:00,162.0,162.04,161.85,161.89,26637.0,155.7494,155.7879,155.6052,155.6437,26637.0
2020-09-22 15:05:00,161.9,162.11,161.9,162.0,7525.0,155.6533,155.8552,155.6533,155.7494,7525.0
2020-09-22 15:10:00,162.01,162.03,161.76,161.76,7372.0,155.7591,155.7783,155.5187,155.5187,7372.0
2020-09-22 15:15:00,161.77,161.95,161.66,161.82,8652.0,155.5283,155.7014,155.4226,155.5764,8652.0
2020-09-22 15:20:00,161.8,161.83,161.62,161.65,10991.0,155.5572,155.586,155.3841,155.413,10991.0
2020-09-22 15:25:00,161.69,161.96,161.67,161.88,11419.0,155.4514,155.711,155.4322,155.6341,11419.0
2020-09-22 15:30:00,161.89,161.89,161.5,161.73,12146.0,155.6437,155.6437,155.2687,155.4899,12146.0
2020-09-22 15:35:00,161.73,161.76,161.5,161.67,19728.0,155.4899,155.5187,155.2687,155.4322,19728.0
2020-09-22 15:40:00,161.67,161.92,161.66,161.9,13908.0,155.4322,155.6725,155.4226,155.6533,13908.0
2020-09-22 15:45:00,161.95,162.17,161.89,162.12,16129.0,155.7014,155.9129,155.6437,155.8648,16129.0
2020-09-22 15:50:00,162.11,162.11,161.52,161.66,38188.0,155.8552,155.8552,155.288,155.4226,38188.0
2020-09-22 15:55:00,161.66,161.73,161.44,161.44,67419.0,155.4226,155.4899,155.2111,155.2111,67419.0
2020-09-23 09:30:00,161.97,162.23,161.18,161.18,75936.0,155.7206,155.9706,154.9611,154.9611,75936.0
2020-09-23 09:35:00,161.17,161.65,161.02,161.42,7216.0,154.9515,155.413,154.8073,155.1918,7216.0
2020-09-23 09:40:00,161.32,161.48,161.03,161.38,5986.0,155.0957,155.2495,154.8169,155.1534,5986.0
2020-09-23 09:45:00,161.26,161.48,161.14,161.22,12534.0,155.038,155.2495,154.9226,154.9995,12534.0
2020-09-23 09:50:00,161.15,161.41,161.1,161.21,10004.0,154.9322,155.1822,154.8842,154.9899,10004.0
2020-09-23 09:55:00,161.19,161.52,161.18,161.34,10169.0,154.9707,155.288,154.9611,155.1149,10169.0
2020-09-23 10:00:00,161.34,161.4,161.17,161.22,18976.0,155.1149,155.1726,154.9515,154.9995,18976.0
2020-09-23 10:05:00,161.21,161.3,161.16,161.22,11209.0,154.9899,155.0765,154.9419,154.9995,11209.0
2020-09-23 10:10:00,161.2,161.44,161.19,161.44,11589.0,154.9803,155.2111,154.9707,155.2111,11589.0
2020-09-23 10:15:00,161.41,161.43,161.22,161.26,7597.0,155.1822,155.2014,154.9995,155.038,7597.0
2020-09-23 10:20:00,161.28,161.5,161.23,161.5,8767.0,155.0572,155.2687,155.0092,155.2687,8767.0
2020-09-23 10:25:00,161.51,161.76,161.48,161.54,13492.0,155.2784,155.5187,155.2495,155.3072,13492.0
2020-09-23 10:30:00,161.63,162.03,161.6,162.01,10010.0,155.3937,155.7783,155.3649,155.7591,10010.0
2020-09-23 10:35:00,161.98,162.03,161.77,162.02,12184.0,155.7302,155.7783,155.5283,155.7687,12184.0
2020-09-23 10:40:00,162.01,162.19,161.95,162.14,6189.0,155.7591,155.9321,155.7014,155.884,6189.0
2020-09-23 10:45:00,162.16,162.43,162.13,162.43,3551.0,155.9033,156.1629,155.8744,156.1629,3551.0
2020-09-23 10:50:00,162.45,162.5,162.27,162.37,8140.0,156.1821,156.2302,156.009,156.1052,8140.0
2020-09-23 10:55:00,162.46,162.63,162.15,162.39,4897.0,156.1917,156.3551,155.8937,156.1244,4897.0
2020-09-23 11:00:00,162.38,162.54,162.2,162.52,6000.0,156.1148,156.2686,155.9417,156.2494,6000.0
2020-09-23 11:05:00,162.5,162.67,162.4,162.54,5205.0,156.2302,156.3936,156.134,156.2686,5205.0
2020-09-23 11:10:00,162.47,162.62,162.41,162.47,20468.0,156.2013,156.3455,156.1436,156.2013,20468.0
2020-09-23 11:15:00,162.51,162.6,162.34,162.39,4817.0,156.2398,156.3263,156.0763,156.1244,4817.0
2020-09-23 11:20:00,162.32,162.39,162.07,162.08,8506.0,156.0571,156.1244,155.8167,155.8264,8506.0
2020-09-23 11:25:00,162.09,162.16,161.93,162.06,18655.0,155.836,155.9033,155.6821,155.8071,18655.0
2020-09-23 11:30:00,161.97,162.01,161.87,161.9,14240.0,155.7206,155.7591,155.6245,155.6533,14240.0
2020-09-23 11:35:00,161.92,161.99,161.85,161.93,2353.0,155.6725,155.7398,155.6052,155.6821,2353.0
2020-09-23 11:40:00,162.0,162.03,161.8,161.95,7307.0,155.7494,155.7783,155.5572,155.7014,7307.0
2020-09-23 11:45:00,161.93,161.93,161.77,161.86,11728.0,155.6821,155.6821,155.5283,155.6148,11728.0
2020-09-23 11:50:00,161.8,161.89,161.7,161.77,18483.0,155.5572,155.6437,155.461,155.5283,18483.0
2020-09-23 11:55:00,161.75,161.88,161.67,161.71,12533.0,155.5091,155.6341,155.4322,155.4706,12533.0
2020-09-23 12:00:00,161.57,161.86,161.45,161.74,9461.0,155.336,155.6148,155.2207,155.4995,9461.0
2020-09-23 12:05:00,161.78,161.9,161.7,161.85,4262.0,155.5379,155.6533,155.461,155.6052,4262.0
2020-09-23 12:10:00,161.94,161.96,161.77,161.81,12827.0,155.6918,155.711,155.5283,155.5668,12827.0
2020-09-23 12:15:00,161.71,161.78,161.6,161.6,2752.0,155.4706,155.5379,155.3649,155.3649,2752.0
2020-09-23 12:20:00,161.54,161.6,161.29,161.34,9745.0,155.3072,155.3649,155.0668,155.1149,9745.0
2020-09-23 12:25:00,161.43,161.68,161.43,161.62,1635.0,155.2014,155.4418,155.2014,155.3841,1635.0
2020-09-23 12:30:00,161.65,161.83,161.65,161.75,3662.0,155.413,155.586,155.413,155.5091,3662.0
2020-09-23 12:35:00,161.69,162.0,161.69,162.0,3067.0,155.4514,155.7494,155.4514,155.7494,3067.0
2020-09-23 12:40:00,162.02,162.02,161.85,161.9,2777.0,155.7687,155.7687,155.6052,155.6533,2777.0
2020-09-23 12:45:00,161.96,162.25,161.96,162.22,5378.0,155.711,155.9898,155.711,155.961,5378.0
2020-09-23 12:50:00,162.14,162.26,162.14,162.26,1000.0,155.884,155.9994,155.884,155.9994,1000.0
2020-09-23 12:55:00,162.25,162.39,162.25,162.33,2227.0,155.9898,156.1244,155.9898,156.0667,2227.0
2020-09-23 13:00:00,162.3,162.3,162.17,162.17,9973.0,156.0379,156.0379,155.9129,155.9129,9973.0
2020-09-23 13:05:00,162.28,162.28,162.18,162.18,623.0,156.0186,156.0186,155.9225,155.9225,623.0
2020-09-23 13:10:00,162.2,162.25,162.07,162.16,5605.0,155.9417,155.9898,155.8167,155.9033,5605.0
2020-09-23 13:15:00,162.19,162.28,162.02,162.17,4852.0,155.9321,156.0186,155.7687,155.9129,4852.0
2020-09-23 13:20:00,162.19,162.22,162.14,162.14,1531.0,155.9321,155.961,155.884,155.884,1531.0
2020-09-23 13:25:00,162.1,162.1,161.79,161.79,2020.0,155.8456,155.8456,155.5476,155.5476,2020.0
2020-09-23 13:30:00,161.83,161.88,161.73,161.83,3287.0,155.586,155.6341,155.4899,155.586,3287.0
2020-09-23 13:35:00,161.77,161.79,161.65,161.71,3934.0,155.5283,155.5476,155.413,155.4706,3934.0
2020-09-23 13:40:00,161.67,161.75,161.59,161.59,1627.0,155.4322,155.5091,155.3553,155.3553,1627.0
2020-09-23 13:45:00,161.57,161.85,161.46,161.81,8853.0,155.336,155.6052,155.2303,155.5668,8853.0
2020-09-23 13:50:00,161.84,161.89,161.62,161.65,4083.0,155.5956,155.6437,155.3841,155.413,4083.0
2020-09-23 13:55:00,161.7,161.71,161.61,161.66,2703.0,155.461,155.4706,155.3745,155.4226,2703.0
2020-09-23 14:00:00,161.66,161.71,161.44,161.5,2102.0,155.4226,155.4706,155.2111,155.2687,2102.0
2020-09-23 14:05:00,161.58,161.68,161.51,161.53,6223.0,155.3457,155.4418,155.2784,155.2976,6223.0
2020-09-23 14:10:00,161.47,161.62,161.41,161.62,4040.0,155.2399,155.3841,155.1822,155.3841,4040.0
2020-09-23 14:15:00,161.6,161.6,160.51,160.52,6609.0,155.3649,155.3649,154.3169,154.3266,6609.0
2020-09-23 14:20:00,160.62,160.68,160.31,160.48,7527.0,154.4227,154.4804,154.1247,154.2881,7527.0
2020-09-23 14:25:00,160.38,160.6,160.22,160.46,9558.0,154.192,154.4035,154.0381,154.2689,9558.0
2020-09-23 14:30:00,160.46,160.67,160.31,160.67,4906.0,154.2689,154.4708,154.1247,154.4708,4906.0
2020-09-23 14:35:00,160.65,160.88,160.61,160.69,4711.0,154.4515,154.6727,154.4131,154.49,4711.0
2020-09-23 14:40:00,160.65,160.67,160.35,160.38,4246.0,154.4515,154.4708,154.1631,154.192,4246.0
2020-09-23 14:45:00,160.41,160.45,160.28,160.45,2594.0,154.2208,154.2593,154.0958,154.2593,2594.0
2020-09-23 14:50:00,160.43,160.62,160.19,160.21,4400.0,154.24,154.4227,154.0093,154.0285,4400.0
2020-09-23 14:55:00,160.12,160.26,159.86,159.9,3849.0,153.942,154.0766,153.692,153.7305,3849.0
2020-09-23 15:00:00,159.96,160.06,159.61,159.76,9036.0,153.7882,153.8843,153.4517,153.5959,9036.0
2020-09-23 15:05:00,159.76,159.88,159.66,159.83,5079.0,153.5959,153.7112,153.4997,153.6632,5079.0
2020-09-23 15:10:00,159.89,160.12,159.87,160.01,5956.0,153.7209,153.942,153.7016,153.8362,5956.0
2020-09-23 15:15:00,159.95,159.95,159.5,159.72,9073.0,153.7785,153.7785,153.3459,153.5574,9073.0
2020-09-23 15:20:00,159.7,159.88,159.45,159.46,5555.0,153.5382,153.7112,153.2978,153.3075,5555.0
2020-09-23 15:25:00,159.47,159.73,159.36,159.73,7514.0,153.3171,153.567,153.2113,153.567,7514.0
2020-09-23 15:30:00,159.69,159.69,159.49,159.5,7292.0,153.5286,153.5286,153.3363,153.3459,7292.0
2020-09-23 15:35:00,159.57,159.71,159.46,159.64,11731.0,153.4132,153.5478,153.3075,153.4805,11731.0
2020-09-23 15:40:00,159.67,159.73,159.48,159.62,10993.0,153.5093,153.567,153.3267,153.4613,10993.0
2020-09-23 15:45:00,159.61,159.7,159.22,159.52,19661.0,153.4517,153.5382,153.0767,153.3651,19661.0
2020-09-23 15:50:00,159.49,159.5,159.25,159.47,25485.0,153.3363,153.3459,153.1056,153.3171,25485.0
2020-09-23 15:55:00,159.45,159.62,159.12,159.34,60590.0,153.2978,153.4613,152.9806,153.1921,60590.0
2020-09-24 09:30:00,158.84,158.86,158.05,158.33,31968.0,152.7114,152.7306,151.9519,152.221,31968.0
2020-09-24 09:35:00,158.35,158.39,157.9,158.39,8729.0,152.2403,152.2787,151.8076,152.2787,8729.0
2020-09-24 09:40:00,158.39,158.53,158.05,158.41,9039.0,152.2787,152.4133,151.9519,152.298,9039.0
2020-09-24 09:45:00,158.31,158.42,158.08,158.32,4992.0,152.2018,152.3076,151.9807,152.2114,4992.0
2020-09-24 09:50:00,158.28,158.57,158.18,158.34,3600.0,152.173,152.4518,152.0768,152.2307,3600.0
2020-09-24 09:55:00,158.39,158.52,158.15,158.52,5066.0,152.2787,152.4037,152.048,152.4037,5066.0
2020-09-24 10:00:00,158.48,158.78,158.37,158.59,15142.0,152.3653,152.6537,152.2595,152.471,15142.0
2020-09-24 10:05:00,158.67,159.18,158.67,158.94,11759.0,152.5479,153.0383,152.5479,152.8075,11759.0
2020-09-24 10:10:00,158.89,159.19,158.85,159.15,4664.0,152.7594,153.0479,152.721,153.0094,4664.0
2020-09-24 10:15:00,159.15,159.23,158.93,158.94,15871.0,153.0094,153.0863,152.7979,152.8075,15871.0
2020-09-24 10:20:00,158.92,158.94,158.7,158.7,9300.0,152.7883,152.8075,152.5768,152.5768,9300.0
2020-09-24 10:25:00,158.72,158.84,158.58,158.61,14141.0,152.596,152.7114,152.4614,152.4902,14141.0
2020-09-24 10:30:00,158.61,158.61,158.05,158.05,14475.0,152.4902,152.4902,151.9519,151.9519,14475.0
2020-09-24 10:35:00,158.04,158.11,157.86,157.88,10582.0,151.9422,152.0095,151.7692,151.7884,10582.0
2020-09-24 10:40:00,157.71,157.96,157.61,157.83,9395.0,151.625,151.8653,151.5288,151.7403,9395.0
2020-09-24 10:45:00,157.89,158.29,157.88,158.09,13046.0,151.798,152.1826,151.7884,151.9903,13046.0
2020-09-24 10:50:00,158.04,158.48,157.87,158.47,5006.0,151.9422,152.3653,151.7788,152.3556,5006.0
2020-09-24 10:55:00,158.38,158.54,158.18,158.5,3928.0,152.2691,152.4229,152.0768,152.3845,3928.0
2020-09-24 11:00:00,158.45,158.59,158.33,158.33,5427.0,152.3364,152.471,152.221,152.221,5427.0
2020-09-24 11:05:00,158.35,158.49,157.91,157.93,6820.0,152.2403,152.3749,151.8173,151.8365,6820.0
2020-09-24 11:10:00,157.98,158.17,157.91,158.17,6003.0,151.8846,152.0672,151.8173,152.0672,6003.0
2020-09-24 11:15:00,158.24,158.25,157.86,157.94,5709.0,152.1345,152.1441,151.7692,151.8461,5709.0
2020-09-24 11:20:00,157.94,158.5,157.93,158.5,8991.0,151.8461,152.3845,151.8365,152.3845,8991.0
2020-09-24 11:25:00,158.47,158.5,158.26,158.29,8408.0,152.3556,152.3845,152.1538,152.1826,8408.0
2020-09-24 11:30:00,158.3,158.88,158.3,158.82,4149.0,152.1922,152.7498,152.1922,152.6921,4149.0
2020-09-24 11:35:00,158.86,158.95,158.75,158.83,6887.0,152.7306,152.8171,152.6248,152.7018,6887.0
2020-09-24 11:40:00,158.87,158.98,158.74,158.74,4690.0,152.7402,152.846,152.6152,152.6152,4690.0
2020-09-24 11:45:00,158.78,158.8,158.5,158.54,4500.0,152.6537,152.6729,152.3845,152.4229,4500.0
2020-09-24 11:50:00,158.56,158.8,158.54,158.66,5690.0,152.4422,152.6729,152.4229,152.5383,5690.0
2020-09-24 11:55:00,158.69,159.08,158.66,159.02,11485.0,152.5672,152.9421,152.5383,152.8844,11485.0
2020-09-24 12:00:00,159.01,159.03,158.83,159.01,6794.0,152.8748,152.894,152.7018,152.8748,6794.0
2020-09-24 12:05:00,159.03,159.2,159.03,159.2,6148.0,152.894,153.0575,152.894,153.0575,6148.0
2020-09-24 12:10:00,159.24,159.26,159.07,159.25,5601.0,153.0959,153.1152,152.9325,153.1056,5601.0
2020-09-24 12:15:00,159.2,159.37,159.12,159.13,3392.0,153.0575,153.2209,152.9806,152.9902,3392.0
2020-09-24 12:20:00,159.2,159.26,159.12,159.22,4202.0,153.0575,153.1152,152.9806,153.0767,4202.0
2020-09-24 12:25:00,159.26,159.42,159.23,159.33,4216.0,153.1152,153.269,153.0863,153.1825,4216.0
2020-09-24 12:30:00,159.31,159.31,158.95,158.96,9281.0,153.1632,153.1632,152.8171,152.8267,9281.0
2020-09-24 12:35:00,159.01,159.05,158.81,158.81,5734.0,152.8748,152.9133,152.6825,152.6825,5734.0
2020-09-24 12:40:00,158.8,158.86,158.67,158.81,5050.0,152.6729,152.7306,152.5479,152.6825,5050.0
2020-09-24 12:45:00,158.86,158.92,158.84,158.85,1197.0,152.7306,152.7883,152.7114,152.721,1197.0
2020-09-24 12:50:00,158.9,158.98,158.8,158.97,4739.0,152.7691,152.846,152.6729,152.8364,4739.0
2020-09-24 12:55:00,158.98,159.34,158.98,159.33,4638.0,152.846,153.1921,152.846,153.1825,4638.0
2020-09-24 13:00:00,159.35,159.42,159.32,159.42,3240.0,153.2017,153.269,153.1729,153.269,3240.0
2020-09-24 13:05:00,159.38,159.4,159.22,159.33,11388.0,153.2305,153.2498,153.0767,153.1825,11388.0
2020-09-24 13:10:00,159.33,159.51,159.33,159.35,6478.0,153.1825,153.3555,153.1825,153.2017,6478.0
2020-09-24 13:15:00,159.35,159.47,159.05,159.05,14498.0,153.2017,153.3171,152.9133,152.9133,14498.0
2020-09-24 13:20:00,159.11,159.18,158.96,158.96,14962.0,152.971,153.0383,152.8267,152.8267,14962.0
2020-09-24 13:25:00,158.95,159.01,158.85,158.85,14238.0,152.8171,152.8748,152.721,152.721,14238.0
2020-09-24 13:30:00,158.87,159.16,158.79,159.11,12579.0,152.7402,153.019,152.6633,152.971,12579.0
2020-09-24 13:35:00,159.08,159.09,158.86,158.99,10360.0,152.9421,152.9517,152.7306,152.8556,10360.0
2020-09-24 13:40:00,159.04,159.09,158.88,158.98,9457.0,152.9037,152.9517,152.7498,152.846,9457.0
2020-09-24 13:45:00,158.98,159.03,158.92,158.98,6626.0,152.846,152.894,152.7883,152.846,6626.0
2020-09-24 13:50:00,158.99,159.03,158.8,158.8,8344.0,152.8556,152.894,152.6729,152.6729,8344.0
2020-09-24 13:55:00,158.78,158.83,158.46,158.46,6502.0,152.6537,152.7018,152.346,152.346,6502.0
2020-09-24 14:00:00,158.54,158.62,158.37,158.45,13167.0,152.4229,152.4999,152.2595,152.3364,13167.0
2020-09-24 14:05:00,158.43,158.57,158.29,158.53,6982.0,152.3172,152.4518,152.1826,152.4133,6982.0
2020-09-24 14:10:00,158.51,158.51,158.32,158.4,9709.0,152.3941,152.3941,152.2114,152.2883,9709.0
2020-09-24 14:15:00,158.39,158.42,157.97,158.0,12455.0,152.2787,152.3076,151.8749,151.9038,12455.0
2020-09-24 14:20:00,157.95,158.0,157.8,157.99,5786.0,151.8557,151.9038,151.7115,151.8942,5786.0
2020-09-24 14:25:00,157.98,158.19,157.9,158.01,11397.0,151.8846,152.0865,151.8076,151.9134,11397.0
2020-09-24 14:30:00,158.01,158.18,157.95,157.96,7075.0,151.9134,152.0768,151.8557,151.8653,7075.0
2020-09-24 14:35:00,157.98,158.2,157.88,158.2,11529.0,151.8846,152.0961,151.7884,152.0961,11529.0
2020-09-24 14:40:00,158.2,158.37,158.11,158.14,6029.0,152.0961,152.2595,152.0095,152.0384,6029.0
2020-09-24 14:45:00,158.18,158.24,157.83,157.89,8520.0,152.0768,152.1345,151.7403,151.798,8520.0
2020-09-24 14:50:00,157.85,157.94,157.6,157.69,6303.0,151.7596,151.8461,151.5192,151.6057,6303.0
2020-09-24 14:55:00,157.63,157.67,157.1,157.1,10982.0,151.5481,151.5865,151.0385,151.0385,10982.0
2020-09-24 15:00:00,157.1,157.27,156.99,157.1,35444.0,151.0385,151.2019,150.9328,151.0385,35444.0
2020-09-24 15:05:00,157.13,157.25,156.85,156.96,22893.0,151.0674,151.1827,150.7982,150.9039,22893.0
2020-09-24 15:10:00,156.91,157.07,156.87,157.02,18554.0,150.8558,151.0097,150.8174,150.9616,18554.0
2020-09-24 15:15:00,156.95,157.27,156.85,157.15,24407.0,150.8943,151.2019,150.7982,151.0866,24407.0
2020-09-24 15:20:00,157.17,157.17,156.53,156.6,22287.0,151.1058,151.1058,150.4905,150.5578,22287.0
2020-09-24 15:25:00,156.6,156.92,156.57,156.88,7389.0,150.5578,150.8655,150.529,150.827,7389.0
2020-09-24 15:30:00,156.85,157.07,156.76,157.07,7444.0,150.7982,151.0097,150.7116,151.0097,7444.0
2020-09-24 15:35:00,156.97,157.5,156.95,157.5,8971.0,150.9135,151.4231,150.8943,151.4231,8971.0
2020-09-24 15:40:00,157.5,157.8,157.43,157.74,9707.0,151.4231,151.7115,151.3558,151.6538,9707.0
2020-09-24 15:45:00,157.7,158.09,157.55,157.55,14366.0,151.6154,151.9903,151.4711,151.4711,14366.0
2020-09-24 15:50:00,157.48,158.02,157.47,158.0,32685.0,151.4038,151.923,151.3942,151.9038,32685.0
2020-09-24 15:55:00,158.06,158.22,157.89,157.95,70798.0,151.9615,152.1153,151.798,151.8557,70798.0
2020-09-25 09:30:00,157.43,158.8,157.24,158.5,23356.0,151.3558,152.6729,151.1731,152.3845,23356.0
2020-09-25 09:35:00,158.64,158.8,158.4,158.42,5540.0,152.5191,152.6729,152.2883,152.3076,5540.0
2020-09-25 09:40:00,158.64,159.2,158.6,159.0,12798.0,152.5191,153.0575,152.4806,152.8652,12798.0
2020-09-25 09:45:00,158.92,158.95,158.66,158.77,7324.0,152.7883,152.8171,152.5383,152.6441,7324.0
2020-09-25 09:50:00,158.71,159.0,158.5,158.61,9938.0,152.5864,152.8652,152.3845,152.4902,9938.0
2020-09-25 09:55:00,158.55,158.72,158.22,158.69,18117.0,152.4326,152.596,152.1153,152.5672,18117.0
2020-09-25 10:00:00,158.63,158.69,158.08,158.34,6869.0,152.5095,152.5672,151.9807,152.2307,6869.0
2020-09-25 10:05:00,158.34,158.66,158.31,158.38,7511.0,152.2307,152.5383,152.2018,152.2691,7511.0
2020-09-25 10:10:00,158.36,158.36,157.69,157.79,6919.0,152.2499,152.2499,151.6057,151.7019,6919.0
2020-09-25 10:15:00,157.72,158.26,157.7,158.06,5949.0,151.6346,152.1538,151.6154,151.9615,5949.0
2020-09-25 10:20:00,158.21,158.94,158.14,158.7,3572.0,152.1057,152.8075,152.0384,152.5768,3572.0
2020-09-25 10:25:00,158.73,158.89,158.66,158.68,2604.0,152.6056,152.7594,152.5383,152.5575,2604.0
2020-09-25 10:30:00,158.75,158.93,158.5,158.78,6608.0,152.6248,152.7979,152.3845,152.6537,6608.0
2020-09-25 10:35:00,158.73,159.08,158.69,159.02,4531.0,152.6056,152.9421,152.5672,152.8844,4531.0
2020-09-25 10:40:00,159.16,159.45,159.09,159.4,9306.0,153.019,153.2978,152.9517,153.2498,9306.0
2020-09-25 10:45:00,159.43,159.48,159.21,159.31,10376.0,153.2786,153.3267,153.0671,153.1632,10376.0
2020-09-25 10:50:00,159.34,159.43,159.15,159.26,2961.0,153.1921,153.2786,153.0094,153.1152,2961.0
2020-09-25 10:55:00,159.33,159.39,159.23,159.33,3452.0,153.1825,153.2402,153.0863,153.1825,3452.0
2020-09-25 11:00:00,159.31,159.33,159.15,159.31,4832.0,153.1632,153.1825,153.0094,153.1632,4832.0
2020-09-25 11:05:00,159.34,159.44,159.16,159.33,5961.0,153.1921,153.2882,153.019,153.1825,5961.0
2020-09-25 11:10:00,159.31,159.82,159.28,159.55,4957.0,153.1632,153.6536,153.1344,153.394,4957.0
2020-09-25 11:15:00,159.55,159.89,159.55,159.89,6299.0,153.394,153.7209,153.394,153.7209,6299.0
2020-09-25 11:20:00,159.86,159.86,159.74,159.8,6907.0,153.692,153.692,153.5766,153.6343,6907.0
2020-09-25 11:25:00,159.77,159.9,159.62,159.63,7626.0,153.6055,153.7305,153.4613,153.4709,7626.0
2020-09-25 11:30:00,159.69,159.69,159.39,159.6,8818.0,153.5286,153.5286,153.2402,153.442,8818.0
2020-09-25 11:35:00,159.58,159.67,159.35,159.44,5872.0,153.4228,153.5093,153.2017,153.2882,5872.0
2020-09-25 11:40:00,159.53,159.71,159.23,159.27,9113.0,153.3747,153.5478,153.0863,153.1248,9113.0
2020-09-25 11:45:00,159.32,159.42,159.25,159.25,5351.0,153.1729,153.269,153.1056,153.1056,5351.0
2020-09-25 11:50:00,159.24,159.24,159.13,159.18,5058.0,153.0959,153.0959,152.9902,153.0383,5058.0
2020-09-25 11:55:00,159.16,159.19,158.97,159.05,3042.0,153.019,153.0479,152.8364,152.9133,3042.0
2020-09-25 12:00:00,158.94,159.04,158.84,158.91,2369.0,152.8075,152.9037,152.7114,152.7787,2369.0
2020-09-25 12:05:00,158.86,159.34,158.86,159.34,3249.0,152.7306,153.1921,152.7306,153.1921,3249.0
2020-09-25 12:10:00,159.38,159.38,159.11,159.15,3819.0,153.2305,153.2305,152.971,153.0094,3819.0
2020-09-25 12:15:00,159.16,159.29,158.96,158.96,6291.0,153.019,153.144,152.8267,152.8267,6291.0
2020-09-25 12:20:00,159.06,159.11,158.98,159.11,2315.0,152.9229,152.971,152.846,152.971,2315.0
2020-09-25 12:25:00,159.11,159.11,158.68,158.84,4584.0,152.971,152.971,152.5575,152.7114,4584.0
2020-09-25 12:30:00,158.9,158.91,158.63,158.91,12155.0,152.7691,152.7787,152.5095,152.7787,12155.0
2020-09-25 12:35:00,158.93,159.04,158.87,159.0,3507.0,152.7979,152.9037,152.7402,152.8652,3507.0
2020-09-25 12:40:00,159.07,159.42,159.07,159.41,2142.0,152.9325,153.269,152.9325,153.2594,2142.0
2020-09-25 12:45:00,159.34,159.39,159.17,159.36,3604.0,153.1921,153.2402,153.0286,153.2113,3604.0
2020-09-25 12:50:00,159.38,159.56,159.31,159.56,7856.0,153.2305,153.4036,153.1632,153.4036,7856.0
2020-09-25 12:55:00,159.59,159.6,159.48,159.54,4109.0,153.4324,153.442,153.3267,153.3844,4109.0
2020-09-25 13:00:00,159.5,159.68,159.39,159.61,4263.0,153.3459,153.519,153.2402,153.4517,4263.0
2020-09-25 13:05:00,159.62,159.78,159.6,159.74,2525.0,153.4613,153.6151,153.442,153.5766,2525.0
2020-09-25 13:10:00,159.82,159.87,159.73,159.83,4971.0,153.6536,153.7016,153.567,153.6632,4971.0
2020-09-25 13:15:00,159.88,159.93,159.68,159.74,4196.0,153.7112,153.7593,153.519,153.5766,4196.0
2020-09-25 13:20:00,159.74,159.92,159.74,159.78,3257.0,153.5766,153.7497,153.5766,153.6151,3257.0
2020-09-25 13:25:00,159.78,159.94,159.78,159.84,3764.0,153.6151,153.7689,153.6151,153.6728,3764.0
2020-09-25 13:30:00,159.91,160.14,159.89,160.13,8241.0,153.7401,153.9612,153.7209,153.9516,8241.0
2020-09-25 13:35:00,160.09,160.15,159.99,160.1,2787.0,153.9131,153.9708,153.817,153.9228,2787.0
2020-09-25 13:40:00,160.12,160.27,160.11,160.27,4228.0,153.942,154.0862,153.9324,154.0862,4228.0
2020-09-25 13:45:00,160.31,160.45,160.27,160.33,9557.0,154.1247,154.2593,154.0862,154.1439,9557.0
2020-09-25 13:50:00,160.45,160.52,160.4,160.51,3886.0,154.2593,154.3266,154.2112,154.3169,3886.0
2020-09-25 13:55:00,160.46,160.55,160.42,160.45,5405.0,154.2689,154.3554,154.2304,154.2593,5405.0
2020-09-25 14:00:00,160.43,160.62,160.43,160.62,5160.0,154.24,154.4227,154.24,154.4227,5160.0
2020-09-25 14:05:00,160.6,160.7,160.52,160.54,5024.0,154.4035,154.4996,154.3266,154.3458,5024.0
2020-09-25 14:10:00,160.55,160.6,160.48,160.48,2978.0,154.3554,154.4035,154.2881,154.2881,2978.0
2020-09-25 14:15:00,160.49,160.93,160.49,160.93,6185.0,154.2977,154.7207,154.2977,154.7207,6185.0
2020-09-25 14:20:00,160.94,161.15,160.83,161.03,12126.0,154.7303,154.9322,154.6246,154.8169,12126.0
2020-09-25 14:25:00,161.05,161.14,160.94,161.05,6512.0,154.8361,154.9226,154.7303,154.8361,6512.0
2020-09-25 14:30:00,160.95,161.05,160.61,160.68,23072.0,154.74,154.8361,154.4131,154.4804,23072.0
2020-09-25 14:35:00,160.74,160.92,160.74,160.83,6705.0,154.5381,154.7111,154.5381,154.6246,6705.0
2020-09-25 14:40:00,160.84,160.98,160.78,160.78,13300.0,154.6342,154.7688,154.5765,154.5765,13300.0
2020-09-25 14:45:00,160.71,160.87,160.71,160.74,14846.0,154.5092,154.663,154.5092,154.5381,14846.0
2020-09-25 14:50:00,160.73,160.91,160.65,160.91,7775.0,154.5284,154.7015,154.4515,154.7015,7775.0
2020-09-25 14:55:00,160.85,160.94,160.85,160.88,2444.0,154.6438,154.7303,154.6438,154.6727,2444.0
2020-09-25 15:00:00,160.88,161.04,160.88,161.01,8334.0,154.6727,154.8265,154.6727,154.7976,8334.0
2020-09-25 15:05:00,161.01,161.28,161.0,161.23,8956.0,154.7976,155.0572,154.788,155.0092,8956.0
2020-09-25 15:10:00,161.21,161.34,161.06,161.08,7989.0,154.9899,155.1149,154.8457,154.8649,7989.0
2020-09-25 15:15:00,161.05,161.4,161.05,161.34,6763.0,154.8361,155.1726,154.8361,155.1149,6763.0
2020-09-25 15:20:00,161.31,161.46,161.29,161.38,6676.0,155.0861,155.2303,155.0668,155.1534,6676.0
2020-09-25 15:25:00,161.4,161.42,161.3,161.39,6083.0,155.1726,155.1918,155.0765,155.163,6083.0
2020-09-25 15:30:00,161.39,161.39,160.59,160.59,11031.0,155.163,155.163,154.3939,154.3939,11031.0
2020-09-25 15:35:00,160.64,160.86,160.51,160.52,14038.0,154.4419,154.6534,154.3169,154.3266,14038.0
2020-09-25 15:40:00,160.46,160.61,160.29,160.61,14074.0,154.2689,154.4131,154.1054,154.4131,14074.0
2020-09-25 15:45:00,160.52,160.74,160.4,160.74,17635.0,154.3266,154.5381,154.2112,154.5381,17635.0
2020-09-25 15:50:00,160.74,160.74,160.3,160.57,27708.0,154.5381,154.5381,154.115,154.3746,27708.0
2020-09-25 15:55:00,160.53,160.92,160.45,160.83,57576.0,154.3362,154.7111,154.2593,154.6246,57576.0
2020-09-28 09:30:00,162.16,162.66,162.15,162.29,34387.0,155.9033,156.384,155.8937,156.0283,34387.0
2020-09-28 09:35:00,162.46,163.18,162.46,162.86,10496.0,156.1917,156.8839,156.1917,156.5763,10496.0
2020-09-28 09:40:00,162.92,163.25,162.63,162.84,4495.0,156.634,156.9512,156.3551,156.557,4495.0
2020-09-28 09:45:00,162.88,163.23,162.83,163.08,17181.0,156.5955,156.932,156.5474,156.7878,17181.0
2020-09-28 09:50:00,162.95,163.06,162.13,162.3,7509.0,156.6628,156.7685,155.8744,156.0379,7509.0
2020-09-28 09:55:00,162.21,162.64,162.06,162.39,9684.0,155.9513,156.3648,155.8071,156.1244,9684.0
2020-09-28 10:00:00,162.33,162.5,162.21,162.34,10117.0,156.0667,156.2302,155.9513,156.0763,10117.0
2020-09-28 10:05:00,162.39,162.85,162.35,162.7,5894.0,156.1244,156.5667,156.0859,156.4224,5894.0
2020-09-28 10:10:00,162.7,163.27,162.7,163.26,4688.0,156.4224,156.9704,156.4224,156.9608,4688.0
2020-09-28 10:15:00,163.21,163.73,163.21,163.72,7253.0,156.9128,157.4127,156.9128,157.4031,7253.0
2020-09-28 10:20:00,163.7,164.09,163.7,164.09,10761.0,157.3839,157.7588,157.3839,157.7588,10761.0
2020-09-28 10:25:00,164.13,164.35,164.0,164.0,11073.0,157.7973,158.0088,157.6723,157.6723,11073.0
2020-09-28 10:30:00,163.86,164.0,163.59,163.59,6539.0,157.5377,157.6723,157.2781,157.2781,6539.0
2020-09-28 10:35:00,163.6,163.66,163.23,163.37,8579.0,157.2877,157.3454,156.932,157.0666,8579.0
2020-09-28 10:40:00,163.34,163.53,163.07,163.17,6403.0,157.0377,157.2204,156.7782,156.8743,6403.0
2020-09-28 10:45:00,163.23,163.25,162.58,162.61,9979.0,156.932,156.9512,156.3071,156.3359,9979.0
2020-09-28 10:50:00,162.62,162.64,162.52,162.53,15588.0,156.3455,156.3648,156.2494,156.259,15588.0
2020-09-28 10:55:00,162.57,162.61,162.35,162.47,5091.0,156.2975,156.3359,156.0859,156.2013,5091.0
2020-09-28 11:00:00,162.54,162.6,162.35,162.48,4068.0,156.2686,156.3263,156.0859,156.2109,4068.0
2020-09-28 11:05:00,162.47,162.65,162.36,162.61,4489.0,156.2013,156.3744,156.0956,156.3359,4489.0
2020-09-28 11:10:00,162.61,162.62,162.34,162.4,4499.0,156.3359,156.3455,156.0763,156.134,4499.0
2020-09-28 11:15:00,162.37,162.46,162.21,162.46,8858.0,156.1052,156.1917,155.9513,156.1917,8858.0
2020-09-28 11:20:00,162.47,162.6,162.32,162.6,5117.0,156.2013,156.3263,156.0571,156.3263,5117.0
2020-09-28 11:25:00,162.61,162.66,162.34,162.48,6066.0,156.3359,156.384,156.0763,156.2109,6066.0
2020-09-28 11:30:00,162.53,162.61,162.46,162.48,2067.0,156.259,156.3359,156.1917,156.2109,2067.0
2020-09-28 11:35:00,162.55,162.63,162.53,162.63,3891.0,156.2782,156.3551,156.259,156.3551,3891.0
2020-09-28 11:40:00,162.59,162.61,162.49,162.56,5809.0,156.3167,156.3359,156.2205,156.2878,5809.0
2020-09-28 11:45:00,162.6,162.6,162.39,162.46,1227.0,156.3263,156.3263,156.1244,156.1917,1227.0
2020-09-28 11:50:00,162.44,162.5,162.31,162.32,2685.0,156.1725,156.2302,156.0475,156.0571,2685.0
2020-09-28 11:55:00,162.29,162.35,161.97,162.0,8284.0,156.0283,156.0859,155.7206,155.7494,8284.0
2020-09-28 12:00:00,162.0,162.03,161.79,161.99,8736.0,155.7494,155.7783,155.5476,155.7398,8736.0
2020-09-28 12:05:00,161.98,162.02,161.91,162.01,2526.0,155.7302,155.7687,155.6629,155.7591,2526.0
2020-09-28 12:10:00,161.97,162.01,161.87,162.0,3530.0,155.7206,155.7591,155.6245,155.7494,3530.0
2020-09-28 12:15:00,161.98,162.0,161.83,161.9,3842.0,155.7302,155.7494,155.586,155.6533,3842.0
2020-09-28 12:20:00,161.92,161.97,161.84,161.97,4469.0,155.6725,155.7206,155.5956,155.7206,4469.0
2020-09-28 12:25:00,161.96,161.96,161.7,161.72,5376.0,155.711,155.711,155.461,155.4803,5376.0
2020-09-28 12:30:00,161.7,161.7,161.53,161.59,12195.0,155.461,155.461,155.2976,155.3553,12195.0
2020-09-28 12:35:00,161.59,161.67,161.47,161.5,6919.0,155.3553,155.4322,155.2399,155.2687,6919.0
2020-09-28 12:40:00,161.52,161.55,161.42,161.5,11924.0,155.288,155.3168,155.1918,155.2687,11924.0
2020-09-28 12:45:00,161.5,161.57,161.48,161.5,34140.0,155.2687,155.336,155.2495,155.2687,34140.0
2020-09-28 12:50:00,161.5,161.53,161.43,161.48,11443.0,155.2687,155.2976,155.2014,155.2495,11443.0
2020-09-28 12:55:00,161.48,161.66,161.42,161.55,21101.0,155.2495,155.4226,155.1918,155.3168,21101.0
2020-09-28 13:00:00,161.59,161.98,161.53,161.98,14566.0,155.3553,155.7302,155.2976,155.7302,14566.0
2020-09-28 13:05:00,161.97,162.03,161.76,161.78,3074.0,155.7206,155.7783,155.5187,155.5379,3074.0
2020-09-28 13:10:00,161.8,161.88,161.79,161.88,3084.0,155.5572,155.6341,155.5476,155.6341,3084.0
2020-09-28 13:15:00,161.94,162.01,161.85,161.9,3004.0,155.6918,155.7591,155.6052,155.6533,3004.0
2020-09-28 13:20:00,161.88,162.1,161.88,161.89,5481.0,155.6341,155.8456,155.6341,155.6437,5481.0
2020-09-28 13:25:00,161.9,161.95,161.78,161.83,10468.0,155.6533,155.7014,155.5379,155.586,10468.0
2020-09-28 13:30:00,161.83,162.0,161.83,161.99,10561.0,155.586,155.7494,155.586,155.7398,10561.0
2020-09-28 13:35:00,162.0,162.05,161.9,161.93,14777.0,155.7494,155.7975,155.6533,155.6821,14777.0
2020-09-28 13:40:00,161.94,161.99,161.87,161.94,7667.0,155.6918,155.7398,155.6245,155.6918,7667.0
2020-09-28 13:45:00,161.94,162.0,161.92,161.99,14385.0,155.6918,155.7494,155.6725,155.7398,14385.0
2020-09-28 13:50:00,162.0,162.33,161.96,162.33,14852.0,155.7494,156.0667,155.711,156.0667,14852.0
2020-09-28 13:55:00,162.36,162.36,161.9,161.9,9157.0,156.0956,156.0956,155.6533,155.6533,9157.0
2020-09-28 14:00:00,161.91,161.92,161.77,161.77,6082.0,155.6629,155.6725,155.5283,155.5283,6082.0
2020-09-28 14:05:00,161.79,161.8,161.61,161.68,6973.0,155.5476,155.5572,155.3745,155.4418,6973.0
2020-09-28 14:10:00,161.61,161.91,161.61,161.91,4799.0,155.3745,155.6629,155.3745,155.6629,4799.0
2020-09-28 14:15:00,161.93,162.04,161.93,161.95,17639.0,155.6821,155.7879,155.6821,155.7014,17639.0
2020-09-28 14:20:00,161.95,161.97,161.82,161.87,3676.0,155.7014,155.7206,155.5764,155.6245,3676.0
2020-09-28 14:25:00,161.77,161.98,161.74,161.95,5364.0,155.5283,155.7302,155.4995,155.7014,5364.0
2020-09-28 14:30:00,162.0,162.0,161.9,161.92,4022.0,155.7494,155.7494,155.6533,155.6725,4022.0
2020-09-28 14:35:00,161.88,161.88,161.79,161.82,3767.0,155.6341,155.6341,155.5476,155.5764,3767.0
2020-09-28 14:40:00,161.88,161.98,161.86,161.89,3647.0,155.6341,155.7302,155.6148,155.6437,3647.0
2020-09-28 14:45:00,161.84,161.94,161.72,161.76,7131.0,155.5956,155.6918,155.4803,155.5187,7131.0
2020-09-28 14:50:00,161.76,161.85,161.74,161.75,5180.0,155.5187,155.6052,155.4995,155.5091,5180.0
2020-09-28 14:55:00,161.69,161.83,161.68,161.83,6733.0,155.4514,155.586,155.4418,155.586,6733.0
2020-09-28 15:00:00,161.84,161.84,161.49,161.49,9028.0,155.5956,155.5956,155.2591,155.2591,9028.0
2020-09-28 15:05:00,161.51,161.66,161.44,161.44,10236.0,155.2784,155.4226,155.2111,155.2111,10236.0
2020-09-28 15:10:00,161.46,161.53,161.43,161.53,11597.0,155.2303,155.2976,155.2014,155.2976,11597.0
2020-09-28 15:15:00,161.53,161.53,161.3,161.44,12862.0,155.2976,155.2976,155.0765,155.2111,12862.0
2020-09-28 15:20:00,161.5,161.64,161.49,161.56,5198.0,155.2687,155.4033,155.2591,155.3264,5198.0
2020-09-28 15:25:00,161.6,161.73,161.58,161.72,6576.0,155.3649,155.4899,155.3457,155.4803,6576.0
2020-09-28 15:30:00,161.68,161.68,161.16,161.28,23446.0,155.4418,155.4418,154.9419,155.0572,23446.0
2020-09-28 15:35:00,161.27,161.46,161.17,161.45,14928.0,155.0476,155.2303,154.9515,155.2207,14928.0
2020-09-28 15:40:00,161.45,161.76,161.43,161.72,11198.0,155.2207,155.5187,155.2014,155.4803,11198.0
2020-09-28 15:45:00,161.71,161.72,161.25,161.31,24096.0,155.4706,155.4803,155.0284,155.0861,24096.0
2020-09-28 15:50:00,161.2,161.6,161.2,161.6,30947.0,154.9803,155.3649,154.9803,155.3649,30947.0
2020-09-28 15:55:00,161.61,161.83,161.17,161.49,125865.0,155.3745,155.586,154.9515,155.2591,125865.0
2020-09-29 09:30:00,161.62,162.59,161.44,162.1,21105.0,155.3841,156.3167,155.2111,155.8456,21105.0
2020-09-29 09:35:00,162.1,162.82,162.01,162.63,13595.0,155.8456,156.5378,155.7591,156.3551,13595.0
2020-09-29 09:40:00,162.71,162.77,162.37,162.71,4836.0,156.4321,156.4897,156.1052,156.4321,4836.0
2020-09-29 09:45:00,162.77,162.97,162.69,162.81,3956.0,156.4897,156.682,156.4128,156.5282,3956.0
2020-09-29 09:50:00,162.91,162.92,162.3,162.3,6476.0,156.6243,156.634,156.0379,156.0379,6476.0
2020-09-29 09:55:00,162.42,162.42,162.15,162.15,6664.0,156.1532,156.1532,155.8937,155.8937,6664.0
2020-09-29 10:00:00,162.19,163.27,162.19,163.23,5337.0,155.9321,156.9704,155.9321,156.932,5337.0
2020-09-29 10:05:00,163.34,163.35,163.01,163.17,4381.0,157.0377,157.0474,156.7205,156.8743,4381.0
2020-09-29 10:10:00,163.23,163.3,163.04,163.09,5501.0,156.932,156.9993,156.7493,156.7974,5501.0
2020-09-29 10:15:00,163.13,163.35,163.08,163.32,2927.0,156.8358,157.0474,156.7878,157.0185,2927.0
2020-09-29 10:20:00,163.33,163.33,163.09,163.13,6199.0,157.0281,157.0281,156.7974,156.8358,6199.0
2020-09-29 10:25:00,163.16,163.35,163.08,163.35,6032.0,156.8647,157.0474,156.7878,157.0474,6032.0
2020-09-29 10:30:00,163.33,163.35,162.89,162.97,5182.0,157.0281,157.0474,156.6051,156.682,5182.0
2020-09-29 10:35:00,162.95,162.96,162.77,162.81,4902.0,156.6628,156.6724,156.4897,156.5282,4902.0
2020-09-29 10:40:00,162.81,162.91,162.6,162.79,6798.0,156.5282,156.6243,156.3263,156.509,6798.0
2020-09-29 10:45:00,162.82,162.84,162.58,162.67,7687.0,156.5378,156.557,156.3071,156.3936,7687.0
2020-09-29 10:50:00,162.6,162.74,162.51,162.59,3472.0,156.3263,156.4609,156.2398,156.3167,3472.0
2020-09-29 10:55:00,162.75,162.75,162.64,162.64,3178.0,156.4705,156.4705,156.3648,156.3648,3178.0
2020-09-29 11:00:00,162.72,162.83,162.62,162.71,3639.0,156.4417,156.5474,156.3455,156.4321,3639.0
2020-09-29 11:05:00,162.7,162.89,162.7,162.73,3260.0,156.4224,156.6051,156.4224,156.4513,3260.0
2020-09-29 11:10:00,162.78,163.0,162.78,162.82,4201.0,156.4994,156.7109,156.4994,156.5378,4201.0
2020-09-29 11:15:00,162.86,162.94,162.83,162.88,2947.0,156.5763,156.6532,156.5474,156.5955,2947.0
2020-09-29 11:20:00,162.8,163.18,162.76,163.01,6105.0,156.5186,156.8839,156.4801,156.7205,6105.0
2020-09-29 11:25:00,163.02,163.02,162.77,162.86,4371.0,156.7301,156.7301,156.4897,156.5763,4371.0
2020-09-29 11:30:00,162.86,163.2,162.86,163.2,11560.0,156.5763,156.9031,156.5763,156.9031,11560.0
2020-09-29 11:35:00,163.16,163.41,163.16,163.37,4440.0,156.8647,157.105,156.8647,157.0666,4440.0
2020-09-29 11:40:00,163.37,163.38,162.85,162.93,8588.0,157.0666,157.0762,156.5667,156.6436,8588.0
2020-09-29 11:45:00,162.94,162.94,162.74,162.77,3135.0,156.6532,156.6532,156.4609,156.4897,3135.0
2020-09-29 11:50:00,162.62,162.77,162.58,162.74,4635.0,156.3455,156.4897,156.3071,156.4609,4635.0
2020-09-29 11:55:00,162.84,162.91,162.77,162.81,1757.0,156.557,156.6243,156.4897,156.5282,1757.0
2020-09-29 12:00:00,162.81,162.84,162.68,162.7,7043.0,156.5282,156.557,156.4032,156.4224,7043.0
2020-09-29 12:05:00,162.73,162.74,162.55,162.6,3002.0,156.4513,156.4609,156.2782,156.3263,3002.0
2020-09-29 12:10:00,162.56,162.6,162.48,162.49,5186.0,156.2878,156.3263,156.2109,156.2205,5186.0
2020-09-29 12:15:00,162.47,162.49,162.26,162.27,4270.0,156.2013,156.2205,155.9994,156.009,4270.0
2020-09-29 12:20:00,162.25,162.32,162.03,162.03,7990.0,155.9898,156.0571,155.7783,155.7783,7990.0
2020-09-29 12:25:00,162.06,162.21,162.04,162.13,6527.0,155.8071,155.9513,155.7879,155.8744,6527.0
2020-09-29 12:30:00,162.12,162.35,162.12,162.2,6209.0,155.8648,156.0859,155.8648,155.9417,6209.0
2020-09-29 12:35:00,162.21,162.54,162.2,162.34,20025.0,155.9513,156.2686,155.9417,156.0763,20025.0
2020-09-29 12:40:00,162.34,162.7,162.34,162.59,14523.0,156.0763,156.4224,156.0763,156.3167,14523.0
2020-09-29 12:45:00,162.57,162.76,162.48,162.73,9394.0,156.2975,156.4801,156.2109,156.4513,9394.0
2020-09-29 12:50:00,162.74,162.74,162.57,162.57,10162.0,156.4609,156.4609,156.2975,156.2975,10162.0
2020-09-29 12:55:00,162.57,162.74,162.54,162.55,12532.0,156.2975,156.4609,156.2686,156.2782,12532.0
2020-09-29 13:00:00,162.53,162.65,162.51,162.58,5650.0,156.259,156.3744,156.2398,156.3071,5650.0
2020-09-29 13:05:00,162.58,162.64,162.35,162.39,3520.0,156.3071,156.3648,156.0859,156.1244,3520.0
2020-09-29 13:10:00,162.42,162.47,162.3,162.36,3944.0,156.1532,156.2013,156.0379,156.0956,3944.0
2020-09-29 13:15:00,162.33,162.48,162.32,162.39,6886.0,156.0667,156.2109,156.0571,156.1244,6886.0
2020-09-29 13:20:00,162.32,162.45,162.27,162.45,2440.0,156.0571,156.1821,156.009,156.1821,2440.0
2020-09-29 13:25:00,162.49,162.57,162.4,162.53,3624.0,156.2205,156.2975,156.134,156.259,3624.0
2020-09-29 13:30:00,162.58,162.7,162.48,162.49,5713.0,156.3071,156.4224,156.2109,156.2205,5713.0
2020-09-29 13:35:00,162.48,162.52,162.42,162.47,4206.0,156.2109,156.2494,156.1532,156.2013,4206.0
2020-09-29 13:40:00,162.5,162.56,162.44,162.56,3964.0,156.2302,156.2878,156.1725,156.2878,3964.0
2020-09-29 13:45:00,162.56,162.61,162.53,162.57,5772.0,156.2878,156.3359,156.259,156.2975,5772.0
2020-09-29 13:50:00,162.6,163.11,162.59,163.0,9623.0,156.3263,156.8166,156.3167,156.7109,9623.0
2020-09-29 13:55:00,163.0,163.07,162.96,162.97,4502.0,156.7109,156.7782,156.6724,156.682,4502.0
2020-09-29 14:00:00,162.99,163.11,162.99,163.01,6442.0,156.7013,156.8166,156.7013,156.7205,6442.0
2020-09-29 14:05:00,163.01,163.02,162.77,162.9,4219.0,156.7205,156.7301,156.4897,156.6147,4219.0
2020-09-29 14:10:00,162.96,162.99,162.79,162.83,7733.0,156.6724,156.7013,156.509,156.5474,7733.0
2020-09-29 14:15:00,162.84,163.02,162.79,163.02,3521.0,156.557,156.7301,156.509,156.7301,3521.0
2020-09-29 14:20:00,162.96,163.07,162.92,163.01,8129.0,156.6724,156.7782,156.634,156.7205,8129.0
2020-09-29 14:25:00,163.01,163.29,162.99,163.26,6705.0,156.7205,156.9897,156.7013,156.9608,6705.0
2020-09-29 14:30:00,163.2,163.4,163.16,163.24,5420.0,156.9031,157.0954,156.8647,156.9416,5420.0
2020-09-29 14:35:00,163.24,163.27,163.15,163.22,13763.0,156.9416,156.9704,156.8551,156.9224,13763.0
2020-09-29 14:40:00,163.2,163.32,163.11,163.3,4490.0,156.9031,157.0185,156.8166,156.9993,4490.0
2020-09-29 14:45:00,163.27,163.29,163.02,163.2,12220.0,156.9704,156.9897,156.7301,156.9031,12220.0
2020-09-29 14:50:00,163.19,163.38,163.13,163.3,6497.0,156.8935,157.0762,156.8358,156.9993,6497.0
2020-09-29 14:55:00,163.32,163.35,163.2,163.28,6045.0,157.0185,157.0474,156.9031,156.9801,6045.0
2020-09-29 15:00:00,163.3,163.3,163.08,163.1,5444.0,156.9993,156.9993,156.7878,156.807,5444.0
2020-09-29 15:05:00,163.14,163.14,163.04,163.06,5513.0,156.8455,156.8455,156.7493,156.7685,5513.0
2020-09-29 15:10:00,163.06,163.16,162.96,163.0,8259.0,156.7685,156.8647,156.6724,156.7109,8259.0
2020-09-29 15:15:00,162.98,163.22,162.92,163.08,11568.0,156.6916,156.9224,156.634,156.7878,11568.0
2020-09-29 15:20:00,163.11,163.11,162.87,162.98,6517.0,156.8166,156.8166,156.5859,156.6916,6517.0
2020-09-29 15:25:00,163.01,163.01,162.87,162.99,5941.0,156.7205,156.7205,156.5859,156.7013,5941.0
2020-09-29 15:30:00,162.96,163.07,162.94,162.99,9356.0,156.6724,156.7782,156.6532,156.7013,9356.0
2020-09-29 15:35:00,163.03,163.03,162.62,162.84,22684.0,156.7397,156.7397,156.3455,156.557,22684.0
2020-09-29 15:40:00,162.82,162.85,162.72,162.73,11686.0,156.5378,156.5667,156.4417,156.4513,11686.0
2020-09-29 15:45:00,162.75,162.94,162.74,162.81,14102.0,156.4705,156.6532,156.4609,156.5282,14102.0
2020-09-29 15:50:00,162.84,163.16,162.84,163.0,27831.0,156.557,156.8647,156.557,156.7109,27831.0
2020-09-29 15:55:00,162.95,162.95,162.48,162.49,45511.0,156.6628,156.6628,156.2109,156.2205,45511.0
2020-09-30 09:30:00,162.98,163.79,162.9,163.09,25987.0,156.6916,157.4704,156.6147,156.7974,25987.0
2020-09-30 09:35:00,163.02,163.26,162.83,162.92,5249.0,156.7301,156.9608,156.5474,156.634,5249.0
2020-09-30 09:40:00,162.99,163.11,162.75,163.06,3935.0,156.7013,156.8166,156.4705,156.7685,3935.0
2020-09-30 09:45:00,163.22,163.63,163.08,163.48,10896.0,156.9224,157.3166,156.7878,157.1723,10896.0
2020-09-30 09:50:00,163.46,163.46,162.99,163.05,5765.0,157.1531,157.1531,156.7013,156.7589,5765.0
2020-09-30 09:55:00,163.13,163.35,163.01,163.15,4150.0,156.8358,157.0474,156.7205,156.8551,4150.0
2020-09-30 10:00:00,163.18,164.0,163.18,163.99,6856.0,156.8839,157.6723,156.8839,157.6627,6856.0
2020-09-30 10:05:00,163.89,163.94,163.72,163.78,5081.0,157.5665,157.6146,157.4031,157.4608,5081.0
2020-09-30 10:10:00,163.76,164.16,163.76,164.13,4810.0,157.4415,157.8261,157.4415,157.7973,4810.0
2020-09-30 10:15:00,164.2,164.82,164.2,164.78,9909.0,157.8646,158.4606,157.8646,158.4222,9909.0
2020-09-30 10:20:00,164.78,164.88,164.58,164.58,6884.0,158.4222,158.5183,158.2299,158.2299,6884.0
2020-09-30 10:25:00,164.62,164.76,164.5,164.58,5582.0,158.2684,158.403,158.153,158.2299,5582.0
2020-09-30 10:30:00,164.59,164.62,164.45,164.58,6620.0,158.2395,158.2684,158.1049,158.2299,6620.0
2020-09-30 10:35:00,164.55,164.74,164.53,164.6,18741.0,158.2011,158.3837,158.1818,158.2491,18741.0
2020-09-30 10:40:00,164.68,164.83,164.54,164.58,4136.0,158.326,158.4703,158.1914,158.2299,4136.0
2020-09-30 10:45:00,164.57,164.8,164.57,164.79,6850.0,158.2203,158.4414,158.2203,158.4318,6850.0
2020-09-30 10:50:00,164.71,164.84,164.61,164.61,3911.0,158.3549,158.4799,158.2587,158.2587,3911.0
2020-09-30 10:55:00,164.59,164.65,164.44,164.56,4283.0,158.2395,158.2972,158.0953,158.2107,4283.0
2020-09-30 11:00:00,164.58,164.58,164.36,164.52,3771.0,158.2299,158.2299,158.0184,158.1722,3771.0
2020-09-30 11:05:00,164.55,164.97,164.54,164.92,13381.0,158.2011,158.6049,158.1914,158.5568,13381.0
2020-09-30 11:10:00,164.94,165.26,164.93,165.24,12664.0,158.576,158.8837,158.5664,158.8644,12664.0
2020-09-30 11:15:00,165.25,165.55,165.25,165.43,13779.0,158.8741,159.1625,158.8741,159.0471,13779.0
2020-09-30 11:20:00,165.43,165.66,165.43,165.65,7168.0,159.0471,159.2682,159.0471,159.2586,7168.0
2020-09-30 11:25:00,165.71,165.88,165.66,165.67,20352.0,159.3163,159.4797,159.2682,159.2778,20352.0
2020-09-30 11:30:00,165.64,165.68,165.39,165.41,5367.0,159.249,159.2875,159.0086,159.0279,5367.0
2020-09-30 11:35:00,165.47,165.56,165.38,165.56,4208.0,159.0856,159.1721,158.999,159.1721,4208.0
2020-09-30 11:40:00,165.57,165.84,165.51,165.61,5693.0,159.1817,159.4413,159.124,159.2202,5693.0
2020-09-30 11:45:00,165.56,165.57,165.36,165.55,15111.0,159.1721,159.1817,158.9798,159.1625,15111.0
2020-09-30 11:50:00,165.53,165.68,165.47,165.61,4185.0,159.1432,159.2875,159.0856,159.2202,4185.0
2020-09-30 11:55:00,165.59,165.64,165.42,165.63,5994.0,159.2009,159.249,159.0375,159.2394,5994.0
2020-09-30 12:00:00,165.64,165.8,165.61,165.79,5870.0,159.249,159.4028,159.2202,159.3932,5870.0
2020-09-30 12:05:00,165.9,165.95,165.79,165.95,4462.0,159.499,159.547,159.3932,159.547,4462.0
2020-09-30 12:10:00,165.96,166.12,165.95,165.97,7864.0,159.5567,159.7105,159.547,159.5663,7864.0
2020-09-30 12:15:00,166.02,166.05,165.96,165.99,5828.0,159.6143,159.6432,159.5567,159.5855,5828.0
2020-09-30 12:20:00,166.02,166.28,166.02,166.08,9681.0,159.6143,159.8643,159.6143,159.672,9681.0
2020-09-30 12:25:00,166.12,166.21,166.07,166.21,9233.0,159.7105,159.797,159.6624,159.797,9233.0
2020-09-30 12:30:00,166.24,166.26,165.96,166.13,5357.0,159.8259,159.8451,159.5567,159.7201,5357.0
2020-09-30 12:35:00,166.19,166.19,165.98,166.0,6634.0,159.7778,159.7778,159.5759,159.5951,6634.0
2020-09-30 12:40:00,166.03,166.06,165.85,166.04,3395.0,159.624,159.6528,159.4509,159.6336,3395.0
2020-09-30 12:45:00,165.98,166.01,165.83,165.86,4030.0,159.5759,159.6047,159.4317,159.4605,4030.0
2020-09-30 12:50:00,165.83,165.93,165.72,165.72,3950.0,159.4317,159.5278,159.3259,159.3259,3950.0
2020-09-30 12:55:00,165.73,165.87,165.72,165.8,9550.0,159.3355,159.4701,159.3259,159.4028,9550.0
2020-09-30 13:00:00,165.85,165.98,165.69,165.73,6542.0,159.4509,159.5759,159.2971,159.3355,6542.0
2020-09-30 13:05:00,165.74,165.83,165.58,165.62,7461.0,159.3451,159.4317,159.1913,159.2298,7461.0
2020-09-30 13:10:00,165.66,165.77,165.59,165.69,4488.0,159.2682,159.374,159.2009,159.2971,4488.0
2020-09-30 13:15:00,165.69,165.83,165.65,165.74,11729.0,159.2971,159.4317,159.2586,159.3451,11729.0
2020-09-30 13:20:00,165.73,165.83,165.64,165.83,8267.0,159.3355,159.4317,159.249,159.4317,8267.0
2020-09-30 13:25:00,165.84,165.87,165.71,165.71,13948.0,159.4413,159.4701,159.3163,159.3163,13948.0
2020-09-30 13:30:00,165.66,166.08,165.6,166.02,11742.0,159.2682,159.672,159.2105,159.6143,11742.0
2020-09-30 13:35:00,165.99,166.35,165.99,166.12,12471.0,159.5855,159.9316,159.5855,159.7105,12471.0
2020-09-30 13:40:00,166.15,166.47,166.11,166.39,13582.0,159.7393,160.047,159.7009,159.9701,13582.0
2020-09-30 13:45:00,166.38,166.41,166.25,166.41,5450.0,159.9605,159.9893,159.8355,159.9893,5450.0
2020-09-30 13:50:00,166.43,166.52,166.35,166.46,11520.0,160.0085,160.095,159.9316,160.0374,11520.0
2020-09-30 13:55:00,166.48,166.61,166.37,166.61,6191.0,160.0566,160.1816,159.9508,160.1816,6191.0
2020-09-30 14:00:00,166.61,166.61,166.41,166.57,6794.0,160.1816,160.1816,159.9893,160.1431,6794.0
2020-09-30 14:05:00,166.56,166.61,166.42,166.55,10033.0,160.1335,160.1816,159.9989,160.1239,10033.0
2020-09-30 14:10:00,166.59,166.63,166.48,166.58,4608.0,160.1623,160.2008,160.0566,160.1527,4608.0
2020-09-30 14:15:00,166.61,166.72,166.56,166.69,5743.0,160.1816,160.2873,160.1335,160.2585,5743.0
2020-09-30 14:20:00,166.7,166.79,165.82,165.99,10284.0,160.2681,160.3546,159.4221,159.5855,10284.0
2020-09-30 14:25:00,165.93,165.93,165.22,165.82,8774.0,159.5278,159.5278,158.8452,159.4221,8774.0
2020-09-30 14:30:00,165.75,165.75,165.53,165.55,4088.0,159.3548,159.3548,159.1432,159.1625,4088.0
2020-09-30 14:35:00,165.72,165.81,165.51,165.52,3707.0,159.3259,159.4124,159.124,159.1336,3707.0
2020-09-30 14:40:00,165.53,165.7,165.31,165.34,3817.0,159.1432,159.3067,158.9317,158.9606,3817.0
2020-09-30 14:45:00,165.38,165.44,164.81,164.86,4402.0,158.999,159.0567,158.451,158.4991,4402.0
2020-09-30 14:50:00,164.92,165.1,164.89,165.06,8924.0,158.5568,158.7298,158.5279,158.6914,8924.0
2020-09-30 14:55:00,165.03,165.54,165.0,165.47,8149.0,158.6625,159.1529,158.6337,159.0856,8149.0
2020-09-30 15:00:00,165.43,165.55,165.41,165.47,11236.0,159.0471,159.1625,159.0279,159.0856,11236.0
2020-09-30 15:05:00,165.53,165.81,165.49,165.67,8304.0,159.1432,159.4124,159.1048,159.2778,8304.0
2020-09-30 15:10:00,165.67,165.67,164.85,164.89,8516.0,159.2778,159.2778,158.4895,158.5279,8516.0
2020-09-30 15:15:00,164.79,164.88,164.42,164.46,9409.0,158.4318,158.5183,158.0761,158.1145,9409.0
2020-09-30 15:20:00,164.48,164.58,164.23,164.46,9439.0,158.1338,158.2299,157.8934,158.1145,9439.0
2020-09-30 15:25:00,164.42,164.81,164.31,164.74,9972.0,158.0761,158.451,157.9703,158.3837,9972.0
2020-09-30 15:30:00,164.72,164.74,164.53,164.67,11067.0,158.3645,158.3837,158.1818,158.3164,11067.0
2020-09-30 15:35:00,164.72,165.05,164.61,164.95,19527.0,158.3645,158.6818,158.2587,158.5856,19527.0
2020-09-30 15:40:00,164.91,165.11,164.81,165.06,17039.0,158.5472,158.7395,158.451,158.6914,17039.0
2020-09-30 15:45:00,165.07,165.52,164.95,165.45,18775.0,158.701,159.1336,158.5856,159.0663,18775.0
2020-09-30 15:50:00,165.44,165.74,165.33,165.56,33709.0,159.0567,159.3451,158.951,159.1721,33709.0
2020-09-30 15:55:00,165.58,165.8,165.34,165.34,128953.0,159.1913,159.4028,158.9606,158.9606,128953.0
2020-10-01 09:30:00,166.23,166.78,165.99,165.99,34138.0,159.8162,160.345,159.5855,159.5855,34138.0
2020-10-01 09:35:00,166.16,166.37,165.83,166.2,12530.0,159.7489,159.9508,159.4317,159.7874,12530.0
2020-10-01 09:40:00,166.14,166.21,165.57,165.64,5020.0,159.7297,159.797,159.1817,159.249,5020.0
2020-10-01 09:45:00,165.72,165.75,164.56,164.56,16831.0,159.3259,159.3548,158.2107,158.2107,16831.0
2020-10-01 09:50:00,164.74,165.09,164.65,164.66,11090.0,158.3837,158.7202,158.2972,158.3068,11090.0
2020-10-01 09:55:00,164.61,164.72,164.1,164.1,8492.0,158.2587,158.3645,157.7684,157.7684,8492.0
2020-10-01 10:00:00,164.03,164.25,163.68,163.87,14423.0,157.7011,157.9126,157.3646,157.5473,14423.0
2020-10-01 10:05:00,163.8,164.22,163.72,163.83,8162.0,157.48,157.8838,157.4031,157.5088,8162.0
2020-10-01 10:10:00,163.97,163.98,163.55,163.89,11106.0,157.6434,157.6531,157.2396,157.5665,11106.0
2020-10-01 10:15:00,163.86,164.23,163.65,164.23,8835.0,157.5377,157.8934,157.3358,157.8934,8835.0
2020-10-01 10:20:00,164.14,164.42,164.14,164.21,7664.0,157.8069,158.0761,157.8069,157.8742,7664.0
2020-10-01 10:25:00,164.17,164.18,163.94,164.18,3402.0,157.8357,157.8453,157.6146,157.8453,3402.0
2020-10-01 10:30:00,164.16,164.96,164.14,164.85,4102.0,157.8261,158.5952,157.8069,158.4895,4102.0
2020-10-01 10:35:00,164.93,165.15,164.84,165.11,3542.0,158.5664,158.7779,158.4799,158.7395,3542.0
2020-10-01 10:40:00,165.17,165.27,164.69,164.78,7653.0,158.7971,158.8933,158.3357,158.4222,7653.0
2020-10-01 10:45:00,164.75,164.91,164.4,164.54,7328.0,158.3933,158.5472,158.0568,158.1914,7328.0
2020-10-01 10:50:00,164.54,164.69,164.34,164.55,5754.0,158.1914,158.3357,157.9992,158.2011,5754.0
2020-10-01 10:55:00,164.6,164.67,164.31,164.67,4929.0,158.2491,158.3164,157.9703,158.3164,4929.0
2020-10-01 11:00:00,164.74,164.84,164.38,164.84,4312.0,158.3837,158.4799,158.0376,158.4799,4312.0
2020-10-01 11:05:00,164.65,164.83,164.47,164.62,4093.0,158.2972,158.4703,158.1241,158.2684,4093.0
2020-10-01 11:10:00,164.5,164.81,164.28,164.81,3615.0,158.153,158.451,157.9415,158.451,3615.0
2020-10-01 11:15:00,164.68,164.89,164.4,164.43,2400.0,158.326,158.5279,158.0568,158.0857,2400.0
2020-10-01 11:20:00,164.45,164.5,164.34,164.48,4872.0,158.1049,158.153,157.9992,158.1338,4872.0
2020-10-01 11:25:00,164.46,164.55,164.38,164.42,3245.0,158.1145,158.2011,158.0376,158.0761,3245.0
2020-10-01 11:30:00,164.5,164.76,164.46,164.76,4807.0,158.153,158.403,158.1145,158.403,4807.0
2020-10-01 11:35:00,164.77,164.83,164.61,164.7,2992.0,158.4126,158.4703,158.2587,158.3453,2992.0
2020-10-01 11:40:00,164.7,164.84,164.63,164.68,4781.0,158.3453,158.4799,158.278,158.326,4781.0
2020-10-01 11:45:00,164.72,164.84,164.65,164.68,3869.0,158.3645,158.4799,158.2972,158.326,3869.0
2020-10-01 11:50:00,164.69,164.75,164.55,164.67,3934.0,158.3357,158.3933,158.2011,158.3164,3934.0
2020-10-01 11:55:00,164.68,164.85,164.61,164.85,7326.0,158.326,158.4895,158.2587,158.4895,7326.0
2020-10-01 12:00:00,164.81,164.81,164.56,164.61,3305.0,158.451,158.451,158.2107,158.2587,3305.0
2020-10-01 12:05:00,164.58,164.72,164.52,164.61,3738.0,158.2299,158.3645,158.1722,158.2587,3738.0
2020-10-01 12:10:00,164.61,164.67,164.53,164.6,4056.0,158.2587,158.3164,158.1818,158.2491,4056.0
2020-10-01 12:15:00,164.56,164.65,164.46,164.57,6900.0,158.2107,158.2972,158.1145,158.2203,6900.0
2020-10-01 12:20:00,164.57,164.95,164.55,164.88,5354.0,158.2203,158.5856,158.2011,158.5183,5354.0
2020-10-01 12:25:00,164.87,165.0,164.82,165.0,3607.0,158.5087,158.6337,158.4606,158.6337,3607.0
2020-10-01 12:30:00,165.02,165.14,164.93,165.05,6822.0,158.6529,158.7683,158.5664,158.6818,6822.0
2020-10-01 12:35:00,165.11,165.25,164.94,165.25,5197.0,158.7395,158.8741,158.576,158.8741,5197.0
2020-10-01 12:40:00,165.29,165.47,165.29,165.4,3828.0,158.9125,159.0856,158.9125,159.0183,3828.0
2020-10-01 12:45:00,165.34,165.45,165.31,165.39,4558.0,158.9606,159.0663,158.9317,159.0086,4558.0
2020-10-01 12:50:00,165.38,165.38,165.05,165.08,5789.0,158.999,158.999,158.6818,158.7106,5789.0
2020-10-01 12:55:00,165.07,165.07,164.83,164.83,3427.0,158.701,158.701,158.4703,158.4703,3427.0
2020-10-01 13:00:00,164.8,164.86,164.73,164.74,2098.0,158.4414,158.4991,158.3741,158.3837,2098.0
2020-10-01 13:05:00,164.77,165.01,164.73,165.0,2785.0,158.4126,158.6433,158.3741,158.6337,2785.0
2020-10-01 13:10:00,164.97,165.04,164.78,164.82,2700.0,158.6049,158.6722,158.4222,158.4606,2700.0
2020-10-01 13:15:00,164.85,164.86,164.59,164.67,3697.0,158.4895,158.4991,158.2395,158.3164,3697.0
2020-10-01 13:20:00,164.7,164.88,164.67,164.76,4244.0,158.3453,158.5183,158.3164,158.403,4244.0
2020-10-01 13:25:00,164.75,164.83,164.47,164.47,3698.0,158.3933,158.4703,158.1241,158.1241,3698.0
2020-10-01 13:30:00,164.45,164.45,164.16,164.32,5845.0,158.1049,158.1049,157.8261,157.9799,5845.0
2020-10-01 13:35:00,164.32,164.48,164.24,164.26,4600.0,157.9799,158.1338,157.903,157.9222,4600.0
2020-10-01 13:40:00,164.29,164.29,164.04,164.11,4550.0,157.9511,157.9511,157.7107,157.778,4550.0
2020-10-01 13:45:00,164.26,164.26,163.98,164.09,6242.0,157.9222,157.9222,157.6531,157.7588,6242.0
2020-10-01 13:50:00,164.13,164.24,164.05,164.15,5064.0,157.7973,157.903,157.7204,157.8165,5064.0
2020-10-01 13:55:00,164.15,164.27,163.76,163.96,7507.0,157.8165,157.9319,157.4415,157.6338,7507.0
2020-10-01 14:00:00,164.0,164.1,163.47,163.84,8696.0,157.6723,157.7684,157.1627,157.5185,8696.0
2020-10-01 14:05:00,163.84,163.9,163.47,163.47,6798.0,157.5185,157.5761,157.1627,157.1627,6798.0
2020-10-01 14:10:00,163.52,163.62,163.37,163.62,4102.0,157.2108,157.3069,157.0666,157.3069,4102.0
2020-10-01 14:15:00,163.51,163.77,163.37,163.72,6837.0,157.2012,157.4512,157.0666,157.4031,6837.0
2020-10-01 14:20:00,163.64,163.72,163.46,163.65,4642.0,157.3262,157.4031,157.1531,157.3358,4642.0
2020-10-01 14:25:00,163.74,163.89,163.62,163.89,3000.0,157.4223,157.5665,157.3069,157.5665,3000.0
2020-10-01 14:30:00,163.91,164.07,163.87,163.96,4473.0,157.5858,157.7396,157.5473,157.6338,4473.0
2020-10-01 14:35:00,164.0,164.0,163.83,163.89,3227.0,157.6723,157.6723,157.5088,157.5665,3227.0
2020-10-01 14:40:00,163.88,163.93,163.8,163.9,2217.0,157.5569,157.605,157.48,157.5761,2217.0
2020-10-01 14:45:00,163.84,163.89,163.72,163.72,2703.0,157.5185,157.5665,157.4031,157.4031,2703.0
2020-10-01 14:50:00,163.72,164.03,163.63,163.99,3626.0,157.4031,157.7011,157.3166,157.6627,3626.0
2020-10-01 14:55:00,164.02,164.13,163.93,164.13,4947.0,157.6915,157.7973,157.605,157.7973,4947.0
2020-10-01 15:00:00,164.15,164.36,164.09,164.3,3850.0,157.8165,158.0184,157.7588,157.9607,3850.0
2020-10-01 15:05:00,164.26,164.26,164.03,164.11,3786.0,157.9222,157.9222,157.7011,157.778,3786.0
2020-10-01 15:10:00,164.16,164.34,164.13,164.13,4460.0,157.8261,157.9992,157.7973,157.7973,4460.0
2020-10-01 15:15:00,164.16,164.16,163.77,163.77,4145.0,157.8261,157.8261,157.4512,157.4512,4145.0
2020-10-01 15:20:00,163.78,163.78,163.51,163.6,6353.0,157.4608,157.4608,157.2012,157.2877,6353.0
2020-10-01 15:25:00,163.61,163.62,163.42,163.56,6569.0,157.2973,157.3069,157.1147,157.2493,6569.0
2020-10-01 15:30:00,163.51,163.75,163.51,163.56,5536.0,157.2012,157.4319,157.2012,157.2493,5536.0
2020-10-01 15:35:00,163.56,163.67,163.3,163.44,8269.0,157.2493,157.355,156.9993,157.1339,8269.0
2020-10-01 15:40:00,163.48,163.53,163.15,163.24,6866.0,157.1723,157.2204,156.8551,156.9416,6866.0
2020-10-01 15:45:00,163.26,163.68,163.1,163.68,15416.0,156.9608,157.3646,156.807,157.3646,15416.0
2020-10-01 15:50:00,163.61,163.87,163.54,163.66,14561.0,157.2973,157.5473,157.23,157.3454,14561.0
2020-10-01 15:55:00,163.62,164.1,163.56,164.03,47011.0,157.3069,157.7684,157.2493,157.7011,47011.0
2020-10-02 09:30:00,162.38,162.79,162.0,162.79,33975.0,156.1148,156.509,155.7494,156.509,33975.0
2020-10-02 09:35:00,162.7,163.43,162.67,163.43,4801.0,156.4224,157.1243,156.3936,157.1243,4801.0
2020-10-02 09:40:00,163.41,163.46,162.93,163.01,9243.0,157.105,157.1531,156.6436,156.7205,9243.0
2020-10-02 09:45:00,162.93,163.97,162.9,163.79,7293.0,156.6436,157.6434,156.6147,157.4704,7293.0
2020-10-02 09:50:00,163.44,163.71,163.31,163.43,2424.0,157.1339,157.3935,157.0089,157.1243,2424.0
2020-10-02 09:55:00,163.49,163.91,163.31,163.63,6999.0,157.182,157.5858,157.0089,157.3166,6999.0
2020-10-02 10:00:00,163.9,164.17,163.74,163.99,10474.0,157.5761,157.8357,157.4223,157.6627,10474.0
2020-10-02 10:05:00,164.0,164.24,163.92,163.93,7398.0,157.6723,157.903,157.5954,157.605,7398.0
2020-10-02 10:10:00,163.91,163.93,163.39,163.39,5054.0,157.5858,157.605,157.0858,157.0858,5054.0
2020-10-02 10:15:00,163.41,163.63,163.2,163.28,5595.0,157.105,157.3166,156.9031,156.9801,5595.0
2020-10-02 10:20:00,163.27,163.35,162.83,162.95,1852.0,156.9704,157.0474,156.5474,156.6628,1852.0
2020-10-02 10:25:00,162.86,163.24,162.78,163.24,3252.0,156.5763,156.9416,156.4994,156.9416,3252.0
2020-10-02 10:30:00,163.15,163.15,162.74,162.94,2310.0,156.8551,156.8551,156.4609,156.6532,2310.0
2020-10-02 10:35:00,163.0,163.0,162.74,162.8,2231.0,156.7109,156.7109,156.4609,156.5186,2231.0
2020-10-02 10:40:00,162.77,162.86,162.59,162.77,3455.0,156.4897,156.5763,156.3167,156.4897,3455.0
2020-10-02 10:45:00,162.84,163.02,162.83,163.02,1821.0,156.557,156.7301,156.5474,156.7301,1821.0
2020-10-02 10:50:00,162.99,163.12,162.91,163.03,2272.0,156.7013,156.8262,156.6243,156.7397,2272.0
2020-10-02 10:55:00,163.12,163.29,163.09,163.09,5344.0,156.8262,156.9897,156.7974,156.7974,5344.0
2020-10-02 11:00:00,163.07,163.23,162.96,163.19,3638.0,156.7782,156.932,156.6724,156.8935,3638.0
2020-10-02 11:05:00,163.09,163.27,163.04,163.23,4128.0,156.7974,156.9704,156.7493,156.932,4128.0
2020-10-02 11:10:00,163.17,163.2,162.98,163.13,3838.0,156.8743,156.9031,156.6916,156.8358,3838.0
2020-10-02 11:15:00,163.14,163.52,163.01,163.52,7610.0,156.8455,157.2108,156.7205,157.2108,7610.0
2020-10-02 11:20:00,163.59,163.7,163.49,163.49,3172.0,157.2781,157.3839,157.182,157.182,3172.0
2020-10-02 11:25:00,163.53,163.59,163.39,163.56,3770.0,157.2204,157.2781,157.0858,157.2493,3770.0
2020-10-02 11:30:00,163.52,163.54,163.2,163.22,4094.0,157.2108,157.23,156.9031,156.9224,4094.0
2020-10-02 11:35:00,163.24,163.36,163.09,163.13,5366.0,156.9416,157.057,156.7974,156.8358,5366.0
2020-10-02 11:40:00,163.14,163.21,162.99,163.2,3886.0,156.8455,156.9128,156.7013,156.9031,3886.0
2020-10-02 11:45:00,163.21,163.5,163.15,163.42,6279.0,156.9128,157.1916,156.8551,157.1147,6279.0
2020-10-02 11:50:00,163.42,163.46,162.78,162.78,17640.0,157.1147,157.1531,156.4994,156.4994,17640.0
2020-10-02 11:55:00,162.62,162.63,162.42,162.48,2063.0,156.3455,156.3551,156.1532,156.2109,2063.0
2020-10-02 12:00:00,162.43,162.46,162.26,162.27,8364.0,156.1629,156.1917,155.9994,156.009,8364.0
2020-10-02 12:05:00,162.26,162.8,162.21,162.72,7313.0,155.9994,156.5186,155.9513,156.4417,7313.0
2020-10-02 12:10:00,162.83,163.69,162.75,163.41,7279.0,156.5474,157.3742,156.4705,157.105,7279.0
2020-10-02 12:15:00,163.36,163.7,163.17,163.7,9639.0,157.057,157.3839,156.8743,157.3839,9639.0
2020-10-02 12:20:00,163.65,163.95,163.65,163.92,9037.0,157.3358,157.6242,157.3358,157.5954,9037.0
2020-10-02 12:25:00,163.97,164.24,163.92,163.92,6826.0,157.6434,157.903,157.5954,157.5954,6826.0
2020-10-02 12:30:00,163.92,164.08,163.83,164.01,2968.0,157.5954,157.7492,157.5088,157.6819,2968.0
2020-10-02 12:35:00,163.95,164.36,163.91,164.33,8837.0,157.6242,158.0184,157.5858,157.9895,8837.0
2020-10-02 12:40:00,164.39,164.43,164.25,164.4,6086.0,158.0472,158.0857,157.9126,158.0568,6086.0
2020-10-02 12:45:00,164.46,164.46,164.32,164.33,5278.0,158.1145,158.1145,157.9799,157.9895,5278.0
2020-10-02 12:50:00,164.3,164.44,164.18,164.38,4884.0,157.9607,158.0953,157.8453,158.0376,4884.0
2020-10-02 12:55:00,164.34,164.34,164.11,164.14,3133.0,157.9992,157.9992,157.778,157.8069,3133.0
2020-10-02 13:00:00,164.19,164.26,164.12,164.14,1801.0,157.8549,157.9222,157.7877,157.8069,1801.0
2020-10-02 13:05:00,164.12,164.18,164.0,164.09,1313.0,157.7877,157.8453,157.6723,157.7588,1313.0
2020-10-02 13:10:00,164.08,164.22,163.93,163.94,3257.0,157.7492,157.8838,157.605,157.6146,3257.0
2020-10-02 13:15:00,163.99,164.21,163.99,164.21,6224.0,157.6627,157.8742,157.6627,157.8742,6224.0
2020-10-02 13:20:00,164.18,164.45,164.15,164.44,8411.0,157.8453,158.1049,157.8165,158.0953,8411.0
2020-10-02 13:25:00,164.44,164.69,164.44,164.6,5291.0,158.0953,158.3357,158.0953,158.2491,5291.0
2020-10-02 13:30:00,164.64,164.64,164.07,164.07,3980.0,158.2876,158.2876,157.7396,157.7396,3980.0
2020-10-02 13:35:00,164.13,164.3,164.13,164.25,4265.0,157.7973,157.9607,157.7973,157.9126,4265.0
2020-10-02 13:40:00,164.24,164.24,163.69,163.81,8555.0,157.903,157.903,157.3742,157.4896,8555.0
2020-10-02 13:45:00,163.75,164.02,163.75,163.81,5260.0,157.4319,157.6915,157.4319,157.4896,5260.0
2020-10-02 13:50:00,163.81,163.99,163.67,163.99,7893.0,157.4896,157.6627,157.355,157.6627,7893.0
2020-10-02 13:55:00,164.06,164.21,163.96,164.15,4801.0,157.73,157.8742,157.6338,157.8165,4801.0
2020-10-02 14:00:00,164.21,164.53,164.21,164.34,10031.0,157.8742,158.1818,157.8742,157.9992,10031.0
2020-10-02 14:05:00,164.39,164.53,164.36,164.49,2236.0,158.0472,158.1818,158.0184,158.1434,2236.0
2020-10-02 14:10:00,164.49,164.58,164.38,164.49,6110.0,158.1434,158.2299,158.0376,158.1434,6110.0
2020-10-02 14:15:00,164.5,164.57,164.33,164.38,3723.0,158.153,158.2203,157.9895,158.0376,3723.0
2020-10-02 14:20:00,164.4,164.52,164.36,164.49,4089.0,158.0568,158.1722,158.0184,158.1434,4089.0
2020-10-02 14:25:00,164.49,164.5,164.38,164.44,3743.0,158.1434,158.153,158.0376,158.0953,3743.0
2020-10-02 14:30:00,164.46,164.66,164.38,164.56,8305.0,158.1145,158.3068,158.0376,158.2107,8305.0
2020-10-02 14:35:00,164.54,164.71,164.5,164.55,5632.0,158.1914,158.3549,158.153,158.2011,5632.0
2020-10-02 14:40:00,164.56,164.59,164.28,164.29,3695.0,158.2107,158.2395,157.9415,157.9511,3695.0
2020-10-02 14:45:00,164.29,164.58,164.28,164.42,4123.0,157.9511,158.2299,157.9415,158.0761,4123.0
2020-10-02 14:50:00,164.36,164.37,164.18,164.26,5613.0,158.0184,158.028,157.8453,157.9222,5613.0
2020-10-02 14:55:00,164.33,164.54,164.16,164.33,5527.0,157.9895,158.1914,157.8261,157.9895,5527.0
2020-10-02 15:00:00,164.34,164.44,164.15,164.34,3546.0,157.9992,158.0953,157.8165,157.9992,3546.0
2020-10-02 15:05:00,164.24,164.24,164.09,164.1,2849.0,157.903,157.903,157.7588,157.7684,2849.0
2020-10-02 15:10:00,164.15,164.42,163.83,163.87,7158.0,157.8165,158.0761,157.5088,157.5473,7158.0
2020-10-02 15:15:00,163.73,164.06,163.73,164.06,1965.0,157.4127,157.73,157.4127,157.73,1965.0
2020-10-02 15:20:00,164.01,164.28,163.97,164.09,6798.0,157.6819,157.9415,157.6434,157.7588,6798.0
2020-10-02 15:25:00,164.09,164.17,164.02,164.06,3922.0,157.7588,157.8357,157.6915,157.73,3922.0
2020-10-02 15:30:00,164.02,164.28,163.89,164.07,6911.0,157.6915,157.9415,157.5665,157.7396,6911.0
2020-10-02 15:35:00,164.02,164.13,163.82,163.89,5466.0,157.6915,157.7973,157.4992,157.5665,5466.0
2020-10-02 15:40:00,164.03,164.14,163.77,164.04,12065.0,157.7011,157.8069,157.4512,157.7107,12065.0
2020-10-02 15:45:00,164.01,164.01,163.75,163.96,17625.0,157.6819,157.6819,157.4319,157.6338,17625.0
2020-10-02 15:50:00,164.04,164.04,163.74,163.75,44372.0,157.7107,157.7107,157.4223,157.4319,44372.0
2020-10-02 15:55:00,163.75,163.76,163.37,163.43,106161.0,157.4319,157.4415,157.0666,157.1243,106161.0
2020-10-05 09:30:00,164.11,164.73,164.11,164.59,41431.0,157.778,158.3741,157.778,158.2395,41431.0
2020-10-05 09:35:00,164.53,165.0,164.35,164.82,6055.0,158.1818,158.6337,158.0088,158.4606,6055.0
2020-10-05 09:40:00,165.0,165.07,164.62,164.63,5379.0,158.6337,158.701,158.2684,158.278,5379.0
2020-10-05 09:45:00,164.57,164.8,164.13,164.31,4168.0,158.2203,158.4414,157.7973,157.9703,4168.0
2020-10-05 09:50:00,164.14,164.22,163.56,163.83,6848.0,157.8069,157.8838,157.2493,157.5088,6848.0
2020-10-05 09:55:00,163.81,163.94,163.29,163.72,7997.0,157.4896,157.6146,156.9897,157.4031,7997.0
2020-10-05 10:00:00,163.71,163.77,163.26,163.4,9070.0,157.3935,157.4512,156.9608,157.0954,9070.0
2020-10-05 10:05:00,163.3,163.72,163.29,163.71,8561.0,156.9993,157.4031,156.9897,157.3935,8561.0
2020-10-05 10:10:00,163.73,163.82,163.58,163.76,22011.0,157.4127,157.4992,157.2685,157.4415,22011.0
2020-10-05 10:15:00,163.8,163.86,163.67,163.71,6995.0,157.48,157.5377,157.355,157.3935,6995.0
2020-10-05 10:20:00,163.72,163.88,163.7,163.82,19229.0,157.4031,157.5569,157.3839,157.4992,19229.0
2020-10-05 10:25:00,163.82,163.82,163.7,163.77,18108.0,157.4992,157.4992,157.3839,157.4512,18108.0
2020-10-05 10:30:00,163.78,164.03,163.69,163.86,8867.0,157.4608,157.7011,157.3742,157.5377,8867.0
2020-10-05 10:35:00,163.86,163.88,163.41,163.56,10119.0,157.5377,157.5569,157.105,157.2493,10119.0
2020-10-05 10:40:00,163.56,163.65,163.41,163.46,8121.0,157.2493,157.3358,157.105,157.1531,8121.0
2020-10-05 10:45:00,163.33,163.42,163.21,163.27,16816.0,157.0281,157.1147,156.9128,156.9704,16816.0
2020-10-05 10:50:00,163.31,163.62,163.31,163.61,8311.0,157.0089,157.3069,157.0089,157.2973,8311.0
2020-10-05 10:55:00,163.61,163.68,163.45,163.59,20695.0,157.2973,157.3646,157.1435,157.2781,20695.0
2020-10-05 11:00:00,163.6,163.77,163.47,163.53,13157.0,157.2877,157.4512,157.1627,157.2204,13157.0
2020-10-05 11:05:00,163.53,163.83,163.5,163.81,18259.0,157.2204,157.5088,157.1916,157.4896,18259.0
2020-10-05 11:10:00,163.81,163.82,163.61,163.63,4009.0,157.4896,157.4992,157.2973,157.3166,4009.0
2020-10-05 11:15:00,163.68,163.84,163.68,163.72,10274.0,157.3646,157.5185,157.3646,157.4031,10274.0
2020-10-05 11:20:00,163.72,163.88,163.67,163.67,7413.0,157.4031,157.5569,157.355,157.355,7413.0
2020-10-05 11:25:00,163.64,163.83,163.51,163.58,8457.0,157.3262,157.5088,157.2012,157.2685,8457.0
2020-10-05 11:30:00,163.58,163.59,163.35,163.52,5064.0,157.2685,157.2781,157.0474,157.2108,5064.0
2020-10-05 11:35:00,163.51,163.52,163.24,163.29,3866.0,157.2012,157.2108,156.9416,156.9897,3866.0
2020-10-05 11:40:00,163.35,163.5,163.3,163.46,4932.0,157.0474,157.1916,156.9993,157.1531,4932.0
2020-10-05 11:45:00,163.46,163.47,163.23,163.26,3206.0,157.1531,157.1627,156.932,156.9608,3206.0
2020-10-05 11:50:00,163.21,163.28,163.08,163.14,13747.0,156.9128,156.9801,156.7878,156.8455,13747.0
2020-10-05 11:55:00,163.18,163.32,163.03,163.31,9319.0,156.8839,157.0185,156.7397,157.0089,9319.0
2020-10-05 12:00:00,163.35,163.41,163.21,163.22,4005.0,157.0474,157.105,156.9128,156.9224,4005.0
2020-10-05 12:05:00,163.22,163.31,163.18,163.25,4306.0,156.9224,157.0089,156.8839,156.9512,4306.0
2020-10-05 12:10:00,163.29,163.4,163.15,163.17,3639.0,156.9897,157.0954,156.8551,156.8743,3639.0
2020-10-05 12:15:00,163.14,163.2,163.04,163.09,3878.0,156.8455,156.9031,156.7493,156.7974,3878.0
2020-10-05 12:20:00,163.1,163.34,163.1,163.3,3080.0,156.807,157.0377,156.807,156.9993,3080.0
2020-10-05 12:25:00,163.27,163.27,163.13,163.24,12901.0,156.9704,156.9704,156.8358,156.9416,12901.0
2020-10-05 12:30:00,163.25,163.36,163.25,163.35,1200.0,156.9512,157.057,156.9512,157.0474,1200.0
2020-10-05 12:35:00,163.37,163.45,163.32,163.35,2901.0,157.0666,157.1435,157.0185,157.0474,2901.0
2020-10-05 12:40:00,163.33,163.33,163.19,163.25,3373.0,157.0281,157.0281,156.8935,156.9512,3373.0
2020-10-05 12:45:00,163.28,163.28,163.17,163.23,3127.0,156.9801,156.9801,156.8743,156.932,3127.0
2020-10-05 12:50:00,163.21,163.35,163.21,163.29,1801.0,156.9128,157.0474,156.9128,156.9897,1801.0
2020-10-05 12:55:00,163.31,163.45,163.28,163.45,3101.0,157.0089,157.1435,156.9801,157.1435,3101.0
2020-10-05 13:00:00,163.45,163.49,163.4,163.49,5555.0,157.1435,157.182,157.0954,157.182,5555.0
2020-10-05 13:05:00,163.59,163.63,163.53,163.62,2290.0,157.2781,157.3166,157.2204,157.3069,2290.0
2020-10-05 13:10:00,163.62,163.64,163.41,163.41,4027.0,157.3069,157.3262,157.105,157.105,4027.0
2020-10-05 13:15:00,163.41,163.46,163.3,163.3,2693.0,157.105,157.1531,156.9993,156.9993,2693.0
2020-10-05 13:20:00,163.26,163.29,163.16,163.29,1618.0,156.9608,156.9897,156.8647,156.9897,1618.0
2020-10-05 13:25:00,163.2,163.29,163.13,163.13,4507.0,156.9031,156.9897,156.8358,156.8358,4507.0
2020-10-05 13:30:00,163.12,163.12,162.96,163.01,6025.0,156.8262,156.8262,156.6724,156.7205,6025.0
2020-10-05 13:35:00,163.02,163.02,162.89,163.01,2807.0,156.7301,156.7301,156.6051,156.7205,2807.0
2020-10-05 13:40:00,163.02,163.04,162.89,162.92,7101.0,156.7301,156.7493,156.6051,156.634,7101.0
2020-10-05 13:45:00,162.89,162.91,162.71,162.72,3472.0,156.6051,156.6243,156.4321,156.4417,3472.0
2020-10-05 13:50:00,162.76,162.76,162.59,162.59,5342.0,156.4801,156.4801,156.3167,156.3167,5342.0
2020-10-05 13:55:00,162.59,162.65,162.53,162.6,4368.0,156.3167,156.3744,156.259,156.3263,4368.0
2020-10-05 14:00:00,162.59,162.75,162.59,162.71,3354.0,156.3167,156.4705,156.3167,156.4321,3354.0
2020-10-05 14:05:00,162.71,162.9,162.7,162.78,6104.0,156.4321,156.6147,156.4224,156.4994,6104.0
2020-10-05 14:10:00,162.74,162.86,162.74,162.81,5411.0,156.4609,156.5763,156.4609,156.5282,5411.0
2020-10-05 14:15:00,162.81,162.93,162.77,162.85,13786.0,156.5282,156.6436,156.4897,156.5667,13786.0
2020-10-05 14:20:00,162.89,162.92,162.76,162.79,4193.0,156.6051,156.634,156.4801,156.509,4193.0
2020-10-05 14:25:00,162.77,162.9,162.75,162.9,4200.0,156.4897,156.6147,156.4705,156.6147,4200.0
2020-10-05 14:30:00,162.91,163.09,162.88,162.9,9332.0,156.6243,156.7974,156.5955,156.6147,9332.0
2020-10-05 14:35:00,162.93,163.01,162.79,162.85,7968.0,156.6436,156.7205,156.509,156.5667,7968.0
2020-10-05 14:40:00,162.86,162.88,162.79,162.87,9141.0,156.5763,156.5955,156.509,156.5859,9141.0
2020-10-05 14:45:00,162.85,163.08,162.73,163.0,7062.0,156.5667,156.7878,156.4513,156.7109,7062.0
2020-10-05 14:50:00,162.98,163.1,162.98,163.04,2223.0,156.6916,156.807,156.6916,156.7493,2223.0
2020-10-05 14:55:00,163.05,163.25,163.04,163.21,4370.0,156.7589,156.9512,156.7493,156.9128,4370.0
2020-10-05 15:00:00,163.23,163.44,163.12,163.44,36030.0,156.932,157.1339,156.8262,157.1339,36030.0
2020-10-05 15:05:00,163.4,163.4,163.27,163.4,6162.0,157.0954,157.0954,156.9704,157.0954,6162.0
2020-10-05 15:10:00,163.4,163.63,163.39,163.54,5942.0,157.0954,157.3166,157.0858,157.23,5942.0
2020-10-05 15:15:00,163.51,163.63,163.49,163.62,5908.0,157.2012,157.3166,157.182,157.3069,5908.0
2020-10-05 15:20:00,163.62,163.63,163.4,163.5,14346.0,157.3069,157.3166,157.0954,157.1916,14346.0
2020-10-05 15:25:00,163.48,163.6,163.47,163.56,29975.0,157.1723,157.2877,157.1627,157.2493,29975.0
2020-10-05 15:30:00,163.59,163.59,163.29,163.39,13800.0,157.2781,157.2781,156.9897,157.0858,13800.0
2020-10-05 15:35:00,163.4,163.41,163.22,163.34,19430.0,157.0954,157.105,156.9224,157.0377,19430.0
2020-10-05 15:40:00,163.3,163.49,163.27,163.43,10530.0,156.9993,157.182,156.9704,157.1243,10530.0
2020-10-05 15:45:00,163.44,163.51,163.39,163.45,9055.0,157.1339,157.2012,157.0858,157.1435,9055.0
2020-10-05 15:50:00,163.48,163.51,163.37,163.48,24274.0,157.1723,157.2012,157.0666,157.1723,24274.0
2020-10-05 15:55:00,163.5,163.5,163.36,163.5,102471.0,157.1916,157.1916,157.057,157.1916,102471.0
2020-10-06 09:30:00,164.5,164.5,163.34,163.45,42751.0,158.153,158.153,157.0377,157.1435,42751.0
2020-10-06 09:35:00,163.42,163.62,163.11,163.25,6048.0,157.1147,157.3069,156.8166,156.9512,6048.0
2020-10-06 09:40:00,163.16,163.58,163.12,163.49,6928.0,156.8647,157.2685,156.8262,157.182,6928.0
2020-10-06 09:45:00,163.48,163.75,163.18,163.24,14355.0,157.1723,157.4319,156.8839,156.9416,14355.0
2020-10-06 09:50:00,163.26,163.42,163.18,163.22,2452.0,156.9608,157.1147,156.8839,156.9224,2452.0
2020-10-06 09:55:00,163.21,163.28,163.0,163.03,15546.0,156.9128,156.9801,156.7109,156.7397,15546.0
2020-10-06 10:00:00,162.91,162.96,162.51,162.74,10740.0,156.6243,156.6724,156.2398,156.4609,10740.0
2020-10-06 10:05:00,162.74,163.1,162.73,163.09,4244.0,156.4609,156.807,156.4513,156.7974,4244.0
2020-10-06 10:10:00,163.09,163.1,162.84,162.88,6237.0,156.7974,156.807,156.557,156.5955,6237.0
2020-10-06 10:15:00,162.83,163.03,162.67,162.97,28452.0,156.5474,156.7397,156.3936,156.682,28452.0
2020-10-06 10:20:00,163.03,163.32,163.03,163.11,9024.0,156.7397,157.0185,156.7397,156.8166,9024.0
2020-10-06 10:25:00,163.11,163.11,162.91,162.91,3924.0,156.8166,156.8166,156.6243,156.6243,3924.0
2020-10-06 10:30:00,163.04,163.04,162.52,162.7,7536.0,156.7493,156.7493,156.2494,156.4224,7536.0
2020-10-06 10:35:00,162.64,162.77,162.51,162.77,7151.0,156.3648,156.4897,156.2398,156.4897,7151.0
2020-10-06 10:40:00,162.74,162.95,162.46,162.55,10079.0,156.4609,156.6628,156.1917,156.2782,10079.0
2020-10-06 10:45:00,162.56,162.96,162.56,162.84,8958.0,156.2878,156.6724,156.2878,156.557,8958.0
2020-10-06 10:50:00,162.87,163.03,162.65,162.74,9183.0,156.5859,156.7397,156.3744,156.4609,9183.0
2020-10-06 10:55:00,162.75,162.82,162.4,162.45,7430.0,156.4705,156.5378,156.134,156.1821,7430.0
2020-10-06 11:00:00,162.48,162.69,162.42,162.51,8131.0,156.2109,156.4128,156.1532,156.2398,8131.0
2020-10-06 11:05:00,162.59,162.7,162.46,162.52,6364.0,156.3167,156.4224,156.1917,156.2494,6364.0
2020-10-06 11:10:00,162.57,162.64,162.44,162.55,5818.0,156.2975,156.3648,156.1725,156.2782,5818.0
2020-10-06 11:15:00,162.6,162.72,162.55,162.64,6279.0,156.3263,156.4417,156.2782,156.3648,6279.0
2020-10-06 11:20:00,162.64,162.7,162.54,162.7,4225.0,156.3648,156.4224,156.2686,156.4224,4225.0
2020-10-06 11:25:00,162.71,162.89,162.56,162.86,6622.0,156.4321,156.6051,156.2878,156.5763,6622.0
2020-10-06 11:30:00,162.87,163.09,162.76,163.09,4418.0,156.5859,156.7974,156.4801,156.7974,4418.0
2020-10-06 11:35:00,163.07,163.25,163.07,163.21,3240.0,156.7782,156.9512,156.7782,156.9128,3240.0
2020-10-06 11:40:00,163.19,163.25,163.07,163.1,7131.0,156.8935,156.9512,156.7782,156.807,7131.0
2020-10-06 11:45:00,163.1,163.1,162.85,162.86,5620.0,156.807,156.807,156.5667,156.5763,5620.0
2020-10-06 11:50:00,162.84,162.9,162.81,162.89,2081.0,156.557,156.6147,156.5282,156.6051,2081.0
2020-10-06 11:55:00,162.92,162.94,162.83,162.84,2491.0,156.634,156.6532,156.5474,156.557,2491.0
2020-10-06 12:00:00,162.87,162.93,162.82,162.82,4469.0,156.5859,156.6436,156.5378,156.5378,4469.0
2020-10-06 12:05:00,162.83,162.92,162.82,162.91,1515.0,156.5474,156.634,156.5378,156.6243,1515.0
2020-10-06 12:10:00,162.92,162.96,162.81,162.86,5251.0,156.634,156.6724,156.5282,156.5763,5251.0
2020-10-06 12:15:00,162.79,162.83,162.78,162.83,2716.0,156.509,156.5474,156.4994,156.5474,2716.0
2020-10-06 12:20:00,162.83,162.86,162.78,162.83,7298.0,156.5474,156.5763,156.4994,156.5474,7298.0
2020-10-06 12:25:00,162.85,162.86,162.69,162.79,4213.0,156.5667,156.5763,156.4128,156.509,4213.0
2020-10-06 12:30:00,162.81,162.88,162.79,162.84,2874.0,156.5282,156.5955,156.509,156.557,2874.0
2020-10-06 12:35:00,162.84,162.9,162.73,162.8,9468.0,156.557,156.6147,156.4513,156.5186,9468.0
2020-10-06 12:40:00,162.79,162.84,162.75,162.84,3610.0,156.509,156.557,156.4705,156.557,3610.0
2020-10-06 12:45:00,162.87,162.91,162.82,162.88,6795.0,156.5859,156.6243,156.5378,156.5955,6795.0
2020-10-06 12:50:00,162.85,162.97,162.81,162.86,15195.0,156.5667,156.682,156.5282,156.5763,15195.0
2020-10-06 12:55:00,162.85,162.88,162.75,162.8,4898.0,156.5667,156.5955,156.4705,156.5186,4898.0
2020-10-06 13:00:00,162.75,162.75,162.52,162.59,7916.0,156.4705,156.4705,156.2494,156.3167,7916.0
2020-10-06 13:05:00,162.58,162.74,162.56,162.67,6474.0,156.3071,156.4609,156.2878,156.3936,6474.0
2020-10-06 13:10:00,162.71,162.83,162.58,162.76,9600.0,156.4321,156.5474,156.3071,156.4801,9600.0
2020-10-06 13:15:00,162.81,162.81,162.64,162.64,800.0,156.5282,156.5282,156.3648,156.3648,800.0
2020-10-06 13:20:00,162.68,162.86,162.68,162.81,4867.0,156.4032,156.5763,156.4032,156.5282,4867.0
2020-10-06 13:25:00,162.78,162.8,162.67,162.67,5100.0,156.4994,156.5186,156.3936,156.3936,5100.0
2020-10-06 13:30:00,162.66,162.76,162.66,162.75,3732.0,156.384,156.4801,156.384,156.4705,3732.0
2020-10-06 13:35:00,162.75,162.98,162.74,162.89,13000.0,156.4705,156.6916,156.4609,156.6051,13000.0
2020-10-06 13:40:00,162.86,162.94,162.69,162.76,10352.0,156.5763,156.6532,156.4128,156.4801,10352.0
2020-10-06 13:45:00,162.75,162.81,162.7,162.81,3336.0,156.4705,156.5282,156.4224,156.5282,3336.0
2020-10-06 13:50:00,162.8,162.8,162.62,162.62,1282.0,156.5186,156.5186,156.3455,156.3455,1282.0
2020-10-06 13:55:00,162.57,162.73,162.49,162.7,3372.0,156.2975,156.4513,156.2205,156.4224,3372.0
2020-10-06 14:00:00,162.7,162.82,162.66,162.81,6735.0,156.4224,156.5378,156.384,156.5282,6735.0
2020-10-06 14:05:00,162.77,163.03,162.77,162.9,8553.0,156.4897,156.7397,156.4897,156.6147,8553.0
2020-10-06 14:10:00,162.93,162.97,162.84,162.93,4080.0,156.6436,156.682,156.557,156.6436,4080.0
2020-10-06 14:15:00,162.98,163.07,162.93,163.03,9685.0,156.6916,156.7782,156.6436,156.7397,9685.0
2020-10-06 14:20:00,163.05,163.11,162.9,162.93,15080.0,156.7589,156.8166,156.6147,156.6436,15080.0
2020-10-06 14:25:00,162.93,163.11,162.76,163.03,29890.0,156.6436,156.8166,156.4801,156.7397,29890.0
2020-10-06 14:30:00,163.08,163.12,162.83,162.99,22902.0,156.7878,156.8262,156.5474,156.7013,22902.0
2020-10-06 14:35:00,162.99,163.06,162.87,162.98,20068.0,156.7013,156.7685,156.5859,156.6916,20068.0
2020-10-06 14:40:00,162.97,163.41,162.89,163.24,32195.0,156.682,157.105,156.6051,156.9416,32195.0
2020-10-06 14:45:00,163.25,163.38,162.83,162.83,9550.0,156.9512,157.0762,156.5474,156.5474,9550.0
2020-10-06 14:50:00,162.47,162.68,161.83,161.92,11441.0,156.2013,156.4032,155.586,155.6725,11441.0
2020-10-06 14:55:00,161.76,162.22,161.2,161.94,6859.0,155.5187,155.961,154.9803,155.6918,6859.0
2020-10-06 15:00:00,161.77,161.91,161.34,161.47,7258.0,155.5283,155.6629,155.1149,155.2399,7258.0
2020-10-06 15:05:00,161.42,161.6,160.84,161.6,9524.0,155.1918,155.3649,154.6342,155.3649,9524.0
2020-10-06 15:10:00,161.57,161.77,161.33,161.59,3455.0,155.336,155.5283,155.1053,155.3553,3455.0
2020-10-06 15:15:00,161.58,161.71,161.25,161.25,5700.0,155.3457,155.4706,155.0284,155.0284,5700.0
2020-10-06 15:20:00,161.22,161.34,161.03,161.1,5531.0,154.9995,155.1149,154.8169,154.8842,5531.0
2020-10-06 15:25:00,161.09,161.16,160.94,161.11,6592.0,154.8746,154.9419,154.7303,154.8938,6592.0
2020-10-06 15:30:00,161.18,161.87,161.18,161.84,6497.0,154.9611,155.6245,154.9611,155.5956,6497.0
2020-10-06 15:35:00,161.81,161.93,161.68,161.8,12013.0,155.5668,155.6821,155.4418,155.5572,12013.0
2020-10-06 15:40:00,161.8,161.86,161.58,161.72,10873.0,155.5572,155.6148,155.3457,155.4803,10873.0
2020-10-06 15:45:00,161.66,161.74,161.22,161.44,11187.0,155.4226,155.4995,154.9995,155.2111,11187.0
2020-10-06 15:50:00,161.42,161.47,161.13,161.35,21215.0,155.1918,155.2399,154.913,155.1245,21215.0
2020-10-06 15:55:00,161.48,161.61,161.29,161.52,64702.0,155.2495,155.3745,155.0668,155.288,64702.0
2020-10-07 09:30:00,161.7,163.49,161.7,162.93,15579.0,155.461,157.182,155.461,156.6436,15579.0
2020-10-07 09:35:00,162.93,163.31,162.83,162.89,5719.0,156.6436,157.0089,156.5474,156.6051,5719.0
2020-10-07 09:40:00,162.9,163.06,162.71,162.71,4232.0,156.6147,156.7685,156.4321,156.4321,4232.0
2020-10-07 09:45:00,162.64,162.64,162.21,162.22,5757.0,156.3648,156.3648,155.9513,155.961,5757.0
2020-10-07 09:50:00,162.18,162.37,162.1,162.14,5700.0,155.9225,156.1052,155.8456,155.884,5700.0
2020-10-07 09:55:00,162.27,162.27,161.95,162.05,3988.0,156.009,156.009,155.7014,155.7975,3988.0
2020-10-07 10:00:00,162.03,162.11,161.75,161.76,11376.0,155.7783,155.8552,155.5091,155.5187,11376.0
2020-10-07 10:05:00,161.81,161.94,161.67,161.78,12410.0,155.5668,155.6918,155.4322,155.5379,12410.0
2020-10-07 10:10:00,161.82,161.85,161.42,161.65,75040.0,155.5764,155.6052,155.1918,155.413,75040.0
2020-10-07 10:15:00,161.63,161.85,161.59,161.64,72604.0,155.3937,155.6052,155.3553,155.4033,72604.0
2020-10-07 10:20:00,161.61,161.65,161.4,161.47,28917.0,155.3745,155.413,155.1726,155.2399,28917.0
2020-10-07 10:25:00,161.52,161.63,161.25,161.29,19985.0,155.288,155.3937,155.0284,155.0668,19985.0
2020-10-07 10:30:00,161.29,161.29,160.96,160.97,39196.0,155.0668,155.0668,154.7496,154.7592,39196.0
2020-10-07 10:35:00,161.05,161.17,160.93,161.01,26417.0,154.8361,154.9515,154.7207,154.7976,26417.0
2020-10-07 10:40:00,161.03,161.2,160.98,161.02,23682.0,154.8169,154.9803,154.7688,154.8073,23682.0
2020-10-07 10:45:00,161.05,161.29,160.9,161.06,37190.0,154.8361,155.0668,154.6919,154.8457,37190.0
2020-10-07 10:50:00,161.08,161.24,161.01,161.06,19600.0,154.8649,155.0188,154.7976,154.8457,19600.0
2020-10-07 10:55:00,161.01,161.2,160.99,161.06,17898.0,154.7976,154.9803,154.7784,154.8457,17898.0
2020-10-07 11:00:00,161.04,161.16,160.89,161.08,56618.0,154.8265,154.9419,154.6823,154.8649,56618.0
2020-10-07 11:05:00,161.09,161.29,160.83,160.96,118384.0,154.8746,155.0668,154.6246,154.7496,118384.0
2020-10-07 11:10:00,160.96,161.03,160.7,160.82,27460.0,154.7496,154.8169,154.4996,154.615,27460.0
2020-10-07 11:15:00,160.91,161.19,160.88,161.0,36627.0,154.7015,154.9707,154.6727,154.788,36627.0
2020-10-07 11:20:00,160.98,161.1,160.72,160.81,51879.0,154.7688,154.8842,154.5188,154.6054,51879.0
2020-10-07 11:25:00,160.87,160.92,160.59,160.61,60540.0,154.663,154.7111,154.3939,154.4131,60540.0
2020-10-07 11:30:00,160.62,160.65,160.45,160.52,41113.0,154.4227,154.4515,154.2593,154.3266,41113.0
2020-10-07 11:35:00,160.56,160.57,160.0,160.07,28651.0,154.365,154.3746,153.8266,153.8939,28651.0
2020-10-07 11:40:00,160.1,160.12,159.87,160.05,31973.0,153.9228,153.942,153.7016,153.8747,31973.0
2020-10-07 11:45:00,160.04,160.08,159.86,159.97,18333.0,153.8651,153.9035,153.692,153.7978,18333.0
2020-10-07 11:50:00,159.96,160.0,159.89,159.99,13126.0,153.7882,153.8266,153.7209,153.817,13126.0
2020-10-07 11:55:00,160.0,160.2,159.91,160.07,103378.0,153.8266,154.0189,153.7401,153.8939,103378.0
2020-10-07 12:00:00,160.07,160.08,159.93,159.96,32754.0,153.8939,153.9035,153.7593,153.7882,32754.0
2020-10-07 12:05:00,159.94,160.12,159.94,159.96,73577.0,153.7689,153.942,153.7689,153.7882,73577.0
2020-10-07 12:10:00,159.97,160.0,159.87,159.9,10605.0,153.7978,153.8266,153.7016,153.7305,10605.0
2020-10-07 12:15:00,159.91,159.94,159.8,159.9,4831.0,153.7401,153.7689,153.6343,153.7305,4831.0
2020-10-07 12:20:00,159.94,159.94,159.77,159.81,3932.0,153.7689,153.7689,153.6055,153.6439,3932.0
2020-10-07 12:25:00,159.84,159.85,159.32,159.72,13672.0,153.6728,153.6824,153.1729,153.5574,13672.0
2020-10-07 12:30:00,159.74,160.09,159.74,159.92,21322.0,153.5766,153.9131,153.5766,153.7497,21322.0
2020-10-07 12:35:00,159.89,160.1,159.76,159.94,36899.0,153.7209,153.9228,153.5959,153.7689,36899.0
2020-10-07 12:40:00,160.0,160.1,159.95,160.01,14331.0,153.8266,153.9228,153.7785,153.8362,14331.0
2020-10-07 12:45:00,160.01,160.04,159.93,159.97,4419.0,153.8362,153.8651,153.7593,153.7978,4419.0
2020-10-07 12:50:00,159.94,160.09,159.85,159.88,14442.0,153.7689,153.9131,153.6824,153.7112,14442.0
2020-10-07 12:55:00,159.9,160.0,159.9,159.91,4532.0,153.7305,153.8266,153.7305,153.7401,4532.0
2020-10-07 13:00:00,159.94,159.94,159.68,159.7,3971.0,153.7689,153.7689,153.519,153.5382,3971.0
2020-10-07 13:05:00,159.68,159.68,159.33,159.33,8287.0,153.519,153.519,153.1825,153.1825,8287.0
2020-10-07 13:10:00,159.33,159.4,158.95,159.04,85819.0,153.1825,153.2498,152.8171,152.9037,85819.0
2020-10-07 13:15:00,159.08,159.53,159.07,159.39,25569.0,152.9421,153.3747,152.9325,153.2402,25569.0
2020-10-07 13:20:00,159.41,159.6,159.36,159.44,37781.0,153.2594,153.442,153.2113,153.2882,37781.0
2020-10-07 13:25:00,159.44,159.76,159.43,159.75,22904.0,153.2882,153.5959,153.2786,153.5863,22904.0
2020-10-07 13:30:00,159.79,159.8,159.5,159.5,37782.0,153.6247,153.6343,153.3459,153.3459,37782.0
2020-10-07 13:35:00,159.55,159.64,159.43,159.53,8266.0,153.394,153.4805,153.2786,153.3747,8266.0
2020-10-07 13:40:00,159.51,159.85,159.49,159.85,16472.0,153.3555,153.6824,153.3363,153.6824,16472.0
2020-10-07 13:45:00,159.8,160.03,159.79,159.96,9988.0,153.6343,153.8555,153.6247,153.7882,9988.0
2020-10-07 13:50:00,159.96,160.0,159.92,159.99,44127.0,153.7882,153.8266,153.7497,153.817,44127.0
2020-10-07 13:55:00,159.99,160.0,159.93,160.0,18615.0,153.817,153.8266,153.7593,153.8266,18615.0
2020-10-07 14:00:00,160.0,160.1,159.91,159.95,40652.0,153.8266,153.9228,153.7401,153.7785,40652.0
2020-10-07 14:05:00,159.96,160.02,159.86,159.97,7965.0,153.7882,153.8458,153.692,153.7978,7965.0
2020-10-07 14:10:00,159.99,160.08,159.82,159.9,18014.0,153.817,153.9035,153.6536,153.7305,18014.0
2020-10-07 14:15:00,159.92,160.17,159.83,160.06,22218.0,153.7497,153.9901,153.6632,153.8843,22218.0
2020-10-07 14:20:00,160.04,160.45,160.01,160.26,39383.0,153.8651,154.2593,153.8362,154.0766,39383.0
2020-10-07 14:25:00,160.26,160.29,160.05,160.1,31451.0,154.0766,154.1054,153.8747,153.9228,31451.0
2020-10-07 14:30:00,160.13,160.19,159.94,160.19,10601.0,153.9516,154.0093,153.7689,154.0093,10601.0
2020-10-07 14:35:00,160.2,160.2,159.97,159.98,12512.0,154.0189,154.0189,153.7978,153.8074,12512.0
2020-10-07 14:40:00,159.98,160.0,159.84,159.96,9353.0,153.8074,153.8266,153.6728,153.7882,9353.0
2020-10-07 14:45:00,159.97,160.05,159.84,160.01,83635.0,153.7978,153.8747,153.6728,153.8362,83635.0
2020-10-07 14:50:00,160.04,160.15,159.93,160.15,42943.0,153.8651,153.9708,153.7593,153.9708,42943.0
2020-10-07 14:55:00,160.14,160.29,159.99,160.09,65376.0,153.9612,154.1054,153.817,153.9131,65376.0
2020-10-07 15:00:00,160.09,160.13,159.92,160.0,31929.0,153.9131,153.9516,153.7497,153.8266,31929.0
2020-10-07 15:05:00,159.98,160.11,159.7,159.95,61258.0,153.8074,153.9324,153.5382,153.7785,61258.0
2020-10-07 15:10:00,159.95,160.04,159.79,159.89,17227.0,153.7785,153.8651,153.6247,153.7209,17227.0
2020-10-07 15:15:00,159.89,159.89,159.68,159.76,34502.0,153.7209,153.7209,153.519,153.5959,34502.0
2020-10-07 15:20:00,159.78,159.86,159.58,159.62,36071.0,153.6151,153.692,153.4228,153.4613,36071.0
2020-10-07 15:25:00,159.62,159.8,159.62,159.79,17672.0,153.4613,153.6343,153.4613,153.6247,17672.0
2020-10-07 15:30:00,159.79,159.81,159.59,159.67,61441.0,153.6247,153.6439,153.4324,153.5093,61441.0
2020-10-07 15:35:00,159.66,160.0,159.59,159.97,50968.0,153.4997,153.8266,153.4324,153.7978,50968.0
2020-10-07 15:40:00,159.95,160.16,159.77,159.81,46450.0,153.7785,153.9804,153.6055,153.6439,46450.0
2020-10-07 15:45:00,159.77,160.18,159.69,160.17,88043.0,153.6055,153.9997,153.5286,153.9901,88043.0
2020-10-07 15:50:00,160.23,160.31,159.93,160.2,89854.0,154.0477,154.1247,153.7593,154.0189,89854.0
2020-10-07 15:55:00,160.23,160.23,159.73,159.88,172714.0,154.0477,154.0477,153.567,153.7112,172714.0
2020-10-08 09:30:00,161.93,161.94,160.91,161.1,37316.0,155.6821,155.6918,154.7015,154.8842,37316.0
2020-10-08 09:35:00,161.1,161.6,161.06,161.19,14305.0,154.8842,155.3649,154.8457,154.9707,14305.0
2020-10-08 09:40:00,161.13,161.55,161.12,161.53,20600.0,154.913,155.3168,154.9034,155.2976,20600.0
2020-10-08 09:45:00,161.63,161.87,161.2,161.3,48252.0,155.3937,155.6245,154.9803,155.0765,48252.0
2020-10-08 09:50:00,161.3,161.35,161.06,161.16,78951.0,155.0765,155.1245,154.8457,154.9419,78951.0
2020-10-08 09:55:00,161.13,161.19,160.25,160.25,54445.0,154.913,154.9707,154.067,154.067,54445.0
2020-10-08 10:00:00,160.38,160.61,160.06,160.18,68779.0,154.192,154.4131,153.8843,153.9997,68779.0
2020-10-08 10:05:00,160.24,160.24,159.91,160.07,27854.0,154.0574,154.0574,153.7401,153.8939,27854.0
2020-10-08 10:10:00,160.09,160.12,159.93,160.01,31952.0,153.9131,153.942,153.7593,153.8362,31952.0
2020-10-08 10:15:00,159.97,160.14,159.89,160.03,51203.0,153.7978,153.9612,153.7209,153.8555,51203.0
2020-10-08 10:20:00,160.06,160.73,160.04,160.72,88926.0,153.8843,154.5284,153.8651,154.5188,88926.0
2020-10-08 10:25:00,160.57,161.02,160.5,160.67,41074.0,154.3746,154.8073,154.3073,154.4708,41074.0
2020-10-08 10:30:00,160.67,160.8,160.51,160.7,40445.0,154.4708,154.5957,154.3169,154.4996,40445.0
2020-10-08 10:35:00,160.66,160.88,160.6,160.75,46151.0,154.4611,154.6727,154.4035,154.5477,46151.0
2020-10-08 10:40:00,160.74,160.87,160.69,160.7,71485.0,154.5381,154.663,154.49,154.4996,71485.0
2020-10-08 10:45:00,160.73,160.76,160.59,160.64,20305.0,154.5284,154.5573,154.3939,154.4419,20305.0
2020-10-08 10:50:00,160.62,161.09,160.52,160.75,46668.0,154.4227,154.8746,154.3266,154.5477,46668.0
2020-10-08 10:55:00,160.74,160.95,160.53,160.7,42713.0,154.5381,154.74,154.3362,154.4996,42713.0
2020-10-08 11:00:00,160.7,160.73,160.57,160.6,56785.0,154.4996,154.5284,154.3746,154.4035,56785.0
2020-10-08 11:05:00,160.58,160.62,160.43,160.57,520328.0,154.3842,154.4227,154.24,154.3746,520328.0
2020-10-08 11:10:00,160.59,161.23,160.57,161.14,48130.0,154.3939,155.0092,154.3746,154.9226,48130.0
2020-10-08 11:15:00,161.02,161.06,160.94,160.97,14839.0,154.8073,154.8457,154.7303,154.7592,14839.0
2020-10-08 11:20:00,161.0,161.08,160.76,161.0,16247.0,154.788,154.8649,154.5573,154.788,16247.0
2020-10-08 11:25:00,161.04,161.05,160.88,160.93,22551.0,154.8265,154.8361,154.6727,154.7207,22551.0
2020-10-08 11:30:00,160.92,161.01,160.85,160.96,11585.0,154.7111,154.7976,154.6438,154.7496,11585.0
2020-10-08 11:35:00,160.99,161.56,160.85,161.56,94131.0,154.7784,155.3264,154.6438,155.3264,94131.0
2020-10-08 11:40:00,161.59,161.81,161.55,161.8,111479.0,155.3553,155.5668,155.3168,155.5572,111479.0
2020-10-08 11:45:00,161.8,162.1,161.72,161.79,15856.0,155.5572,155.8456,155.4803,155.5476,15856.0
2020-10-08 11:50:00,161.78,161.78,161.69,161.78,20098.0,155.5379,155.5379,155.4514,155.5379,20098.0
2020-10-08 11:55:00,161.77,161.81,161.68,161.73,30371.0,155.5283,155.5668,155.4418,155.4899,30371.0
2020-10-08 12:00:00,161.73,161.86,161.7,161.75,20980.0,155.4899,155.6148,155.461,155.5091,20980.0
2020-10-08 12:05:00,161.76,162.06,161.7,161.81,22730.0,155.5187,155.8071,155.461,155.5668,22730.0
2020-10-08 12:10:00,161.78,161.9,161.55,161.87,26719.0,155.5379,155.6533,155.3168,155.6245,26719.0
2020-10-08 12:15:00,161.89,161.96,161.77,161.77,8248.0,155.6437,155.711,155.5283,155.5283,8248.0
2020-10-08 12:20:00,161.77,161.89,161.69,161.83,9372.0,155.5283,155.6437,155.4514,155.586,9372.0
2020-10-08 12:25:00,161.84,161.84,161.61,161.67,11139.0,155.5956,155.5956,155.3745,155.4322,11139.0
2020-10-08 12:30:00,161.67,161.83,161.58,161.78,8814.0,155.4322,155.586,155.3457,155.5379,8814.0
2020-10-08 12:35:00,161.75,161.77,161.66,161.71,10208.0,155.5091,155.5283,155.4226,155.4706,10208.0
2020-10-08 12:40:00,161.71,161.83,161.56,161.56,15333.0,155.4706,155.586,155.3264,155.3264,15333.0
2020-10-08 12:45:00,161.57,161.96,161.48,161.88,343351.0,155.336,155.711,155.2495,155.6341,343351.0
2020-10-08 12:50:00,161.92,162.06,161.89,162.03,22181.0,155.6725,155.8071,155.6437,155.7783,22181.0
2020-10-08 12:55:00,162.0,162.03,161.9,162.01,5652.0,155.7494,155.7783,155.6533,155.7591,5652.0
2020-10-08 13:00:00,162.0,162.25,162.0,162.25,16450.0,155.7494,155.9898,155.7494,155.9898,16450.0
2020-10-08 13:05:00,162.21,162.45,162.21,162.34,9573.0,155.9513,156.1821,155.9513,156.0763,9573.0
2020-10-08 13:10:00,162.34,162.44,162.06,162.11,63085.0,156.0763,156.1725,155.8071,155.8552,63085.0
2020-10-08 13:15:00,162.09,162.12,162.0,162.05,4883.0,155.836,155.8648,155.7494,155.7975,4883.0
2020-10-08 13:20:00,162.09,162.11,161.96,161.97,5895.0,155.836,155.8552,155.711,155.7206,5895.0
2020-10-08 13:25:00,161.98,162.16,161.95,162.04,9668.0,155.7302,155.9033,155.7014,155.7879,9668.0
2020-10-08 13:30:00,162.05,162.07,161.88,161.96,17199.0,155.7975,155.8167,155.6341,155.711,17199.0
2020-10-08 13:35:00,161.97,162.03,161.93,161.97,21278.0,155.7206,155.7783,155.6821,155.7206,21278.0
2020-10-08 13:40:00,161.94,161.99,161.9,161.95,5741.0,155.6918,155.7398,155.6533,155.7014,5741.0
2020-10-08 13:45:00,161.92,162.16,161.91,162.08,11951.0,155.6725,155.9033,155.6629,155.8264,11951.0
2020-10-08 13:50:00,162.07,162.45,162.07,162.17,8172.0,155.8167,156.1821,155.8167,155.9129,8172.0
2020-10-08 13:55:00,162.18,162.23,162.05,162.09,6703.0,155.9225,155.9706,155.7975,155.836,6703.0
2020-10-08 14:00:00,162.06,162.2,162.0,162.2,5553.0,155.8071,155.9417,155.7494,155.9417,5553.0
2020-10-08 14:05:00,162.23,162.29,162.14,162.25,22607.0,155.9706,156.0283,155.884,155.9898,22607.0
2020-10-08 14:10:00,162.26,162.3,162.14,162.14,13898.0,155.9994,156.0379,155.884,155.884,13898.0
2020-10-08 14:15:00,162.15,162.27,162.1,162.2,11529.0,155.8937,156.009,155.8456,155.9417,11529.0
2020-10-08 14:20:00,162.24,162.25,162.15,162.19,8305.0,155.9802,155.9898,155.8937,155.9321,8305.0
2020-10-08 14:25:00,162.2,162.5,162.2,162.28,10289.0,155.9417,156.2302,155.9417,156.0186,10289.0
2020-10-08 14:30:00,162.31,162.35,162.22,162.26,10383.0,156.0475,156.0859,155.961,155.9994,10383.0
2020-10-08 14:35:00,162.21,162.29,162.15,162.25,4436.0,155.9513,156.0283,155.8937,155.9898,4436.0
2020-10-08 14:40:00,162.21,162.31,162.19,162.28,9348.0,155.9513,156.0475,155.9321,156.0186,9348.0
2020-10-08 14:45:00,162.27,162.31,162.21,162.28,15733.0,156.009,156.0475,155.9513,156.0186,15733.0
2020-10-08 14:50:00,162.28,162.29,162.19,162.23,9710.0,156.0186,156.0283,155.9321,155.9706,9710.0
2020-10-08 14:55:00,162.23,162.34,162.19,162.27,9951.0,155.9706,156.0763,155.9321,156.009,9951.0
2020-10-08 15:00:00,162.29,162.34,162.15,162.33,11730.0,156.0283,156.0763,155.8937,156.0667,11730.0
2020-10-08 15:05:00,162.34,162.36,162.21,162.26,14381.0,156.0763,156.0956,155.9513,155.9994,14381.0
2020-10-08 15:10:00,162.27,162.34,162.14,162.2,17121.0,156.009,156.0763,155.884,155.9417,17121.0
2020-10-08 15:15:00,162.18,162.43,162.14,162.43,7920.0,155.9225,156.1629,155.884,156.1629,7920.0
2020-10-08 15:20:00,162.38,162.43,162.29,162.4,8476.0,156.1148,156.1629,156.0283,156.134,8476.0
2020-10-08 15:25:00,162.41,162.67,162.38,162.59,10644.0,156.1436,156.3936,156.1148,156.3167,10644.0
2020-10-08 15:30:00,162.59,162.9,162.58,162.88,17419.0,156.3167,156.6147,156.3071,156.5955,17419.0
2020-10-08 15:35:00,162.89,163.34,162.87,163.11,20092.0,156.6051,157.0377,156.5859,156.8166,20092.0
2020-10-08 15:40:00,163.12,163.56,163.02,163.51,18740.0,156.8262,157.2493,156.7301,157.2012,18740.0
2020-10-08 15:45:00,163.49,163.49,162.9,163.09,36578.0,157.182,157.182,156.6147,156.7974,36578.0
2020-10-08 15:50:00,163.11,163.33,163.09,163.26,37077.0,156.8166,157.0281,156.7974,156.9608,37077.0
2020-10-08 15:55:00,163.22,163.24,163.02,163.21,77531.0,156.9224,156.9416,156.7301,156.9128,77531.0
2020-10-09 09:30:00,163.98,164.41,163.68,163.68,20377.0,157.6531,158.0665,157.3646,157.3646,20377.0
2020-10-09 09:35:00,163.82,163.89,163.56,163.81,3063.0,157.4992,157.5665,157.2493,157.4896,3063.0
2020-10-09 09:40:00,163.9,164.01,163.55,163.55,5100.0,157.5761,157.6819,157.2396,157.2396,5100.0
2020-10-09 09:45:00,163.47,163.69,163.35,163.69,3431.0,157.1627,157.3742,157.0474,157.3742,3431.0
2020-10-09 09:50:00,163.65,163.8,163.49,163.75,6874.0,157.3358,157.48,157.182,157.4319,6874.0
2020-10-09 09:55:00,163.75,163.84,163.41,163.54,4043.0,157.4319,157.5185,157.105,157.23,4043.0
2020-10-09 10:00:00,163.52,163.52,163.12,163.23,12533.0,157.2108,157.2108,156.8262,156.932,12533.0
2020-10-09 10:05:00,163.19,163.19,162.86,162.9,7883.0,156.8935,156.8935,156.5763,156.6147,7883.0
2020-10-09 10:10:00,162.94,163.31,162.9,163.24,5944.0,156.6532,157.0089,156.6147,156.9416,5944.0
2020-10-09 10:15:00,163.16,163.29,163.11,163.12,6621.0,156.8647,156.9897,156.8166,156.8262,6621.0
2020-10-09 10:20:00,163.15,163.25,163.04,163.12,5098.0,156.8551,156.9512,156.7493,156.8262,5098.0
2020-10-09 10:25:00,163.13,163.17,162.88,163.16,5751.0,156.8358,156.8743,156.5955,156.8647,5751.0
2020-10-09 10:30:00,163.07,163.25,163.07,163.22,2971.0,156.7782,156.9512,156.7782,156.9224,2971.0
2020-10-09 10:35:00,163.18,163.49,163.18,163.46,4365.0,156.8839,157.182,156.8839,157.1531,4365.0
2020-10-09 10:40:00,163.5,163.7,163.38,163.58,5653.0,157.1916,157.3839,157.0762,157.2685,5653.0
2020-10-09 10:45:00,163.63,163.68,163.55,163.68,3800.0,157.3166,157.3646,157.2396,157.3646,3800.0
2020-10-09 10:50:00,163.75,163.92,163.72,163.73,5455.0,157.4319,157.5954,157.4031,157.4127,5455.0
2020-10-09 10:55:00,163.75,164.02,163.69,163.92,9274.0,157.4319,157.6915,157.3742,157.5954,9274.0
2020-10-09 11:00:00,163.9,163.94,163.79,163.94,2928.0,157.5761,157.6146,157.4704,157.6146,2928.0
2020-10-09 11:05:00,163.97,164.23,163.96,164.15,7153.0,157.6434,157.8934,157.6338,157.8165,7153.0
2020-10-09 11:10:00,164.17,164.23,164.13,164.2,4086.0,157.8357,157.8934,157.7973,157.8646,4086.0
2020-10-09 11:15:00,164.21,164.37,164.21,164.22,3587.0,157.8742,158.028,157.8742,157.8838,3587.0
2020-10-09 11:20:00,164.28,164.35,164.17,164.18,4999.0,157.9415,158.0088,157.8357,157.8453,4999.0
2020-10-09 11:25:00,164.16,164.17,164.01,164.01,8920.0,157.8261,157.8357,157.6819,157.6819,8920.0
2020-10-09 11:30:00,164.06,164.27,163.9,164.23,5731.0,157.73,157.9319,157.5761,157.8934,5731.0
2020-10-09 11:35:00,164.18,164.34,164.16,164.31,3794.0,157.8453,157.9992,157.8261,157.9703,3794.0
2020-10-09 11:40:00,164.38,164.73,164.32,164.58,11704.0,158.0376,158.3741,157.9799,158.2299,11704.0
2020-10-09 11:45:00,164.6,164.9,164.6,164.76,4386.0,158.2491,158.5376,158.2491,158.403,4386.0
2020-10-09 11:50:00,164.85,164.94,164.76,164.84,6483.0,158.4895,158.576,158.403,158.4799,6483.0
2020-10-09 11:55:00,164.82,164.97,164.76,164.88,4840.0,158.4606,158.6049,158.403,158.5183,4840.0
2020-10-09 12:00:00,164.85,164.96,164.85,164.89,5573.0,158.4895,158.5952,158.4895,158.5279,5573.0
2020-10-09 12:05:00,164.88,165.13,164.81,165.13,5731.0,158.5183,158.7587,158.451,158.7587,5731.0
2020-10-09 12:10:00,165.08,165.08,164.72,164.78,11490.0,158.7106,158.7106,158.3645,158.4222,11490.0
2020-10-09 12:15:00,164.75,164.76,164.45,164.55,13922.0,158.3933,158.403,158.1049,158.2011,13922.0
2020-10-09 12:20:00,164.54,164.86,164.52,164.8,10150.0,158.1914,158.4991,158.1722,158.4414,10150.0
2020-10-09 12:25:00,164.84,164.85,164.34,164.43,8000.0,158.4799,158.4895,157.9992,158.0857,8000.0
2020-10-09 12:30:00,164.51,164.81,164.51,164.75,8940.0,158.1626,158.451,158.1626,158.3933,8940.0
2020-10-09 12:35:00,164.8,164.97,164.76,164.97,9014.0,158.4414,158.6049,158.403,158.6049,9014.0
2020-10-09 12:40:00,164.93,165.06,164.93,165.0,3573.0,158.5664,158.6914,158.5664,158.6337,3573.0
2020-10-09 12:45:00,165.0,165.0,164.85,164.87,5388.0,158.6337,158.6337,158.4895,158.5087,5388.0
2020-10-09 12:50:00,164.86,164.88,164.7,164.88,3663.0,158.4991,158.5183,158.3453,158.5183,3663.0
2020-10-09 12:55:00,164.88,164.94,164.79,164.89,4870.0,158.5183,158.576,158.4318,158.5279,4870.0
2020-10-09 13:00:00,164.81,165.12,164.8,165.01,3250.0,158.451,158.7491,158.4414,158.6433,3250.0
2020-10-09 13:05:00,164.99,165.16,164.62,164.67,23402.0,158.6241,158.7875,158.2684,158.3164,23402.0
2020-10-09 13:10:00,164.77,164.86,164.73,164.79,10151.0,158.4126,158.4991,158.3741,158.4318,10151.0
2020-10-09 13:15:00,164.72,164.72,164.48,164.52,2897.0,158.3645,158.3645,158.1338,158.1722,2897.0
2020-10-09 13:20:00,164.5,164.6,164.44,164.44,2412.0,158.153,158.2491,158.0953,158.0953,2412.0
2020-10-09 13:25:00,164.42,164.71,164.42,164.62,5033.0,158.0761,158.3549,158.0761,158.2684,5033.0
2020-10-09 13:30:00,164.61,164.82,164.61,164.7,5129.0,158.2587,158.4606,158.2587,158.3453,5129.0
2020-10-09 13:35:00,164.66,164.67,164.33,164.33,19313.0,158.3068,158.3164,157.9895,157.9895,19313.0
2020-10-09 13:40:00,164.35,164.61,164.23,164.5,29933.0,158.0088,158.2587,157.8934,158.153,29933.0
2020-10-09 13:45:00,164.53,164.85,164.53,164.77,5203.0,158.1818,158.4895,158.1818,158.4126,5203.0
2020-10-09 13:50:00,164.79,165.02,164.75,165.02,4431.0,158.4318,158.6529,158.3933,158.6529,4431.0
2020-10-09 13:55:00,165.04,165.1,164.86,165.03,5308.0,158.6722,158.7298,158.4991,158.6625,5308.0
2020-10-09 14:00:00,165.08,165.14,164.95,165.14,5409.0,158.7106,158.7683,158.5856,158.7683,5409.0
2020-10-09 14:05:00,165.15,165.18,165.07,165.15,10719.0,158.7779,158.8068,158.701,158.7779,10719.0
2020-10-09 14:10:00,165.17,165.2,165.02,165.2,4788.0,158.7971,158.826,158.6529,158.826,4788.0
2020-10-09 14:15:00,165.17,165.17,165.01,165.02,3268.0,158.7971,158.7971,158.6433,158.6529,3268.0
2020-10-09 14:20:00,165.0,165.01,164.91,165.0,2922.0,158.6337,158.6433,158.5472,158.6337,2922.0
2020-10-09 14:25:00,165.01,165.13,164.95,165.05,3263.0,158.6433,158.7587,158.5856,158.6818,3263.0
2020-10-09 14:30:00,165.08,165.13,164.94,164.97,4467.0,158.7106,158.7587,158.576,158.6049,4467.0
2020-10-09 14:35:00,165.02,165.02,164.63,164.83,6624.0,158.6529,158.6529,158.278,158.4703,6624.0
2020-10-09 14:40:00,164.79,164.99,164.79,164.92,3198.0,158.4318,158.6241,158.4318,158.5568,3198.0
2020-10-09 14:45:00,164.99,165.03,164.94,165.0,3467.0,158.6241,158.6625,158.576,158.6337,3467.0
2020-10-09 14:50:00,165.01,165.08,165.01,165.03,3267.0,158.6433,158.7106,158.6433,158.6625,3267.0
2020-10-09 14:55:00,165.02,165.1,164.98,165.04,2526.0,158.6529,158.7298,158.6145,158.6722,2526.0
2020-10-09 15:00:00,165.01,165.15,165.0,165.14,6144.0,158.6433,158.7779,158.6337,158.7683,6144.0
2020-10-09 15:05:00,165.13,165.13,165.0,165.13,7225.0,158.7587,158.7587,158.6337,158.7587,7225.0
2020-10-09 15:10:00,165.11,165.19,165.01,165.11,7497.0,158.7395,158.8164,158.6433,158.7395,7497.0
2020-10-09 15:15:00,165.08,165.24,165.05,165.19,7505.0,158.7106,158.8644,158.6818,158.8164,7505.0
2020-10-09 15:20:00,165.19,165.37,165.18,165.27,6379.0,158.8164,158.9894,158.8068,158.8933,6379.0
2020-10-09 15:25:00,165.27,165.58,165.24,165.58,6302.0,158.8933,159.1913,158.8644,159.1913,6302.0
2020-10-09 15:30:00,165.63,165.64,165.45,165.54,7107.0,159.2394,159.249,159.0663,159.1529,7107.0
2020-10-09 15:35:00,165.62,165.62,165.39,165.4,7802.0,159.2298,159.2298,159.0086,159.0183,7802.0
2020-10-09 15:40:00,165.42,165.43,165.23,165.29,10622.0,159.0375,159.0471,158.8548,158.9125,10622.0
2020-10-09 15:45:00,165.25,165.31,164.82,164.82,13401.0,158.8741,158.9317,158.4606,158.4606,13401.0
2020-10-09 15:50:00,164.8,165.11,164.8,165.1,18663.0,158.4414,158.7395,158.4414,158.7298,18663.0
2020-10-09 15:55:00,165.11,165.47,165.07,165.41,71868.0,158.7395,159.0856,158.701,159.0279,71868.0
2020-10-12 09:30:00,166.89,167.37,166.6,167.19,44948.0,160.4508,160.9123,160.172,160.7392,44948.0
2020-10-12 09:35:00,167.28,167.38,166.54,166.61,16834.0,160.8257,160.9219,160.1143,160.1816,16834.0
2020-10-12 09:40:00,166.68,166.8,166.26,166.38,8720.0,160.2489,160.3642,159.8451,159.9605,8720.0
2020-10-12 09:45:00,166.43,166.84,166.27,166.76,8640.0,160.0085,160.4027,159.8547,160.3258,8640.0
2020-10-12 09:50:00,166.84,166.89,166.6,166.61,3333.0,160.4027,160.4508,160.172,160.1816,3333.0
2020-10-12 09:55:00,166.55,166.68,166.44,166.48,3799.0,160.1239,160.2489,160.0181,160.0566,3799.0
2020-10-12 10:00:00,166.47,166.53,166.19,166.44,9473.0,160.047,160.1047,159.7778,160.0181,9473.0
2020-10-12 10:05:00,166.63,166.92,166.55,166.88,4386.0,160.2008,160.4796,160.1239,160.4412,4386.0
2020-10-12 10:10:00,166.81,167.2,166.81,167.12,5335.0,160.3739,160.7488,160.3739,160.6719,5335.0
2020-10-12 10:15:00,167.14,167.31,167.04,167.24,5398.0,160.6911,160.8546,160.595,160.7873,5398.0
2020-10-12 10:20:00,167.12,167.4,167.08,167.35,10585.0,160.6719,160.9411,160.6334,160.893,10585.0
2020-10-12 10:25:00,167.34,167.43,167.25,167.34,5150.0,160.8834,160.9699,160.7969,160.8834,5150.0
2020-10-12 10:30:00,167.39,167.51,167.32,167.35,5090.0,160.9315,161.0469,160.8642,160.893,5090.0
2020-10-12 10:35:00,167.44,167.64,167.44,167.5,7458.0,160.9796,161.1718,160.9796,161.0372,7458.0
2020-10-12 10:40:00,167.49,167.58,167.26,167.45,6222.0,161.0276,161.1142,160.8065,160.9892,6222.0
2020-10-12 10:45:00,167.44,168.04,167.43,168.03,9851.0,160.9796,161.5564,160.9699,161.5468,9851.0
2020-10-12 10:50:00,168.0,168.47,167.97,168.22,38153.0,161.5179,161.9698,161.4891,161.7295,38153.0
2020-10-12 10:55:00,168.0,168.15,167.61,167.72,3627.0,161.5179,161.6622,161.143,161.2487,3627.0
2020-10-12 11:00:00,167.77,167.77,167.49,167.56,3919.0,161.2968,161.2968,161.0276,161.0949,3919.0
2020-10-12 11:05:00,167.52,167.69,167.52,167.65,3112.0,161.0565,161.2199,161.0565,161.1815,3112.0
2020-10-12 11:10:00,167.67,167.74,167.61,167.74,3820.0,161.2007,161.268,161.143,161.268,3820.0
2020-10-12 11:15:00,167.69,167.96,167.66,167.91,8060.0,161.2199,161.4795,161.1911,161.4314,8060.0
2020-10-12 11:20:00,167.96,168.08,167.85,167.95,8748.0,161.4795,161.5949,161.3737,161.4699,8748.0
2020-10-12 11:25:00,167.94,168.0,167.8,167.91,7524.0,161.4603,161.5179,161.3257,161.4314,7524.0
2020-10-12 11:30:00,167.93,167.97,167.77,167.92,2419.0,161.4506,161.4891,161.2968,161.441,2419.0
2020-10-12 11:35:00,167.96,168.1,167.69,167.7,7360.0,161.4795,161.6141,161.2199,161.2295,7360.0
2020-10-12 11:40:00,167.72,168.0,167.71,168.0,4804.0,161.2487,161.5179,161.2391,161.5179,4804.0
2020-10-12 11:45:00,167.99,167.99,167.79,167.85,5509.0,161.5083,161.5083,161.316,161.3737,5509.0
2020-10-12 11:50:00,167.91,167.91,167.77,167.79,5631.0,161.4314,161.4314,161.2968,161.316,5631.0
2020-10-12 11:55:00,167.75,167.86,167.73,167.86,3608.0,161.2776,161.3833,161.2584,161.3833,3608.0
2020-10-12 12:00:00,167.9,167.94,167.82,167.83,2373.0,161.4218,161.4603,161.3449,161.3545,2373.0
2020-10-12 12:05:00,167.76,167.93,167.76,167.85,1664.0,161.2872,161.4506,161.2872,161.3737,1664.0
2020-10-12 12:10:00,167.82,167.86,167.73,167.8,2384.0,161.3449,161.3833,161.2584,161.3257,2384.0
2020-10-12 12:15:00,167.79,167.94,167.78,167.94,7690.0,161.316,161.4603,161.3064,161.4603,7690.0
2020-10-12 12:20:00,168.01,168.16,167.97,168.16,2565.0,161.5276,161.6718,161.4891,161.6718,2565.0
2020-10-12 12:25:00,168.15,168.38,168.14,168.29,6946.0,161.6622,161.8833,161.6525,161.7968,6946.0
2020-10-12 12:30:00,168.36,168.65,168.3,168.64,3652.0,161.8641,162.1429,161.8064,162.1333,3652.0
2020-10-12 12:35:00,168.64,168.84,168.6,168.7,6227.0,162.1333,162.3255,162.0948,162.1909,6227.0
2020-10-12 12:40:00,168.67,168.79,168.64,168.66,3940.0,162.1621,162.2775,162.1333,162.1525,3940.0
2020-10-12 12:45:00,168.6,168.78,168.6,168.7,4205.0,162.0948,162.2679,162.0948,162.1909,4205.0
2020-10-12 12:50:00,168.71,168.93,168.61,168.79,12837.0,162.2006,162.4121,162.1044,162.2775,12837.0
2020-10-12 12:55:00,168.84,168.91,168.57,168.72,5556.0,162.3255,162.3928,162.066,162.2102,5556.0
2020-10-12 13:00:00,168.69,168.74,168.57,168.74,4565.0,162.1813,162.2294,162.066,162.2294,4565.0
2020-10-12 13:05:00,168.67,168.74,168.4,168.41,4758.0,162.1621,162.2294,161.9025,161.9121,4758.0
2020-10-12 13:10:00,168.44,168.64,168.44,168.6,5410.0,161.941,162.1333,161.941,162.0948,5410.0
2020-10-12 13:15:00,168.67,168.82,168.64,168.82,4308.0,162.1621,162.3063,162.1333,162.3063,4308.0
2020-10-12 13:20:00,168.8,168.96,168.72,168.96,6351.0,162.2871,162.4409,162.2102,162.4409,6351.0
2020-10-12 13:25:00,168.89,168.91,168.65,168.67,4502.0,162.3736,162.3928,162.1429,162.1621,4502.0
2020-10-12 13:30:00,168.67,168.95,168.64,168.9,11739.0,162.1621,162.4313,162.1333,162.3832,11739.0
2020-10-12 13:35:00,168.93,168.93,168.63,168.81,12807.0,162.4121,162.4121,162.1236,162.2967,12807.0
2020-10-12 13:40:00,168.81,168.83,168.67,168.75,7443.0,162.2967,162.3159,162.1621,162.239,7443.0
2020-10-12 13:45:00,168.72,168.8,168.64,168.7,13118.0,162.2102,162.2871,162.1333,162.1909,13118.0
2020-10-12 13:50:00,168.79,168.85,168.74,168.81,3176.0,162.2775,162.3351,162.2294,162.2967,3176.0
2020-10-12 13:55:00,168.8,168.94,168.77,168.92,7202.0,162.2871,162.4217,162.2582,162.4024,7202.0
2020-10-12 14:00:00,168.86,168.92,168.6,168.64,15719.0,162.3448,162.4024,162.0948,162.1333,15719.0
2020-10-12 14:05:00,168.64,168.7,168.44,168.57,6497.0,162.1333,162.1909,161.941,162.066,6497.0
2020-10-12 14:10:00,168.58,168.65,168.48,168.65,9561.0,162.0756,162.1429,161.9794,162.1429,9561.0
2020-10-12 14:15:00,168.62,168.77,168.48,168.65,9913.0,162.114,162.2582,161.9794,162.1429,9913.0
2020-10-12 14:20:00,168.68,168.71,168.39,168.39,6369.0,162.1717,162.2006,161.8929,161.8929,6369.0
2020-10-12 14:25:00,168.36,168.59,168.34,168.58,5549.0,161.8641,162.0852,161.8448,162.0756,5549.0
2020-10-12 14:30:00,168.62,168.65,168.42,168.51,7143.0,162.114,162.1429,161.9217,162.0083,7143.0
2020-10-12 14:35:00,168.5,168.65,168.35,168.58,6192.0,161.9987,162.1429,161.8544,162.0756,6192.0
2020-10-12 14:40:00,168.62,168.73,168.4,168.65,7470.0,162.114,162.2198,161.9025,162.1429,7470.0
2020-10-12 14:45:00,168.67,168.77,168.59,168.74,6556.0,162.1621,162.2582,162.0852,162.2294,6556.0
2020-10-12 14:50:00,168.74,168.76,168.56,168.68,4683.0,162.2294,162.2486,162.0563,162.1717,4683.0
2020-10-12 14:55:00,168.77,168.9,168.72,168.9,8068.0,162.2582,162.3832,162.2102,162.3832,8068.0
2020-10-12 15:00:00,168.9,168.9,168.69,168.86,7726.0,162.3832,162.3832,162.1813,162.3448,7726.0
2020-10-12 15:05:00,168.83,168.95,168.63,168.67,4876.0,162.3159,162.4313,162.1236,162.1621,4876.0
2020-10-12 15:10:00,168.67,168.76,168.54,168.67,9958.0,162.1621,162.2486,162.0371,162.1621,9958.0
2020-10-12 15:15:00,168.7,168.77,168.6,168.61,12142.0,162.1909,162.2582,162.0948,162.1044,12142.0
2020-10-12 15:20:00,168.63,168.78,168.62,168.7,8677.0,162.1236,162.2679,162.114,162.1909,8677.0
2020-10-12 15:25:00,168.72,168.78,168.62,168.73,9194.0,162.2102,162.2679,162.114,162.2198,9194.0
2020-10-12 15:30:00,168.75,168.81,168.54,168.55,11364.0,162.239,162.2967,162.0371,162.0467,11364.0
2020-10-12 15:35:00,168.52,168.66,168.49,168.58,24264.0,162.0179,162.1525,161.989,162.0756,24264.0
2020-10-12 15:40:00,168.62,168.65,168.51,168.6,22395.0,162.114,162.1429,162.0083,162.0948,22395.0
2020-10-12 15:45:00,168.6,168.67,168.44,168.52,52230.0,162.0948,162.1621,161.941,162.0179,52230.0
2020-10-12 15:50:00,168.52,168.84,168.52,168.82,54436.0,162.0179,162.3255,162.0179,162.3063,54436.0
2020-10-12 15:55:00,168.82,168.91,168.42,168.49,62160.0,162.3063,162.3928,161.9217,161.989,62160.0
2020-10-13 09:30:00,167.84,168.06,167.25,167.41,39874.0,161.3641,161.5756,160.7969,160.9507,39874.0
2020-10-13 09:35:00,167.49,167.94,167.49,167.67,23466.0,161.0276,161.4603,161.0276,161.2007,23466.0
2020-10-13 09:40:00,167.85,167.97,167.55,167.55,9316.0,161.3737,161.4891,161.0853,161.0853,9316.0
2020-10-13 09:45:00,167.42,167.55,167.1,167.18,66705.0,160.9603,161.0853,160.6527,160.7296,66705.0
2020-10-13 09:50:00,167.17,167.24,166.94,167.21,8957.0,160.72,160.7873,160.4988,160.7584,8957.0
2020-10-13 09:55:00,167.19,167.71,167.15,167.67,40309.0,160.7392,161.2391,160.7007,161.2007,40309.0
2020-10-13 10:00:00,167.71,168.01,167.5,167.96,37755.0,161.2391,161.5276,161.0372,161.4795,37755.0
2020-10-13 10:05:00,167.9,168.06,167.74,167.9,18028.0,161.4218,161.5756,161.268,161.4218,18028.0
2020-10-13 10:10:00,167.85,167.99,167.71,167.96,23067.0,161.3737,161.5083,161.2391,161.4795,23067.0
2020-10-13 10:15:00,167.99,167.99,167.49,167.49,3916.0,161.5083,161.5083,161.0276,161.0276,3916.0
2020-10-13 10:20:00,167.53,167.81,167.49,167.74,4316.0,161.0661,161.3353,161.0276,161.268,4316.0
2020-10-13 10:25:00,167.7,167.9,167.68,167.74,3300.0,161.2295,161.4218,161.2103,161.268,3300.0
2020-10-13 10:30:00,167.65,167.91,167.61,167.63,4969.0,161.1815,161.4314,161.143,161.1622,4969.0
2020-10-13 10:35:00,167.67,167.78,167.52,167.55,3471.0,161.2007,161.3064,161.0565,161.0853,3471.0
2020-10-13 10:40:00,167.55,167.78,167.37,167.63,8197.0,161.0853,161.3064,160.9123,161.1622,8197.0
2020-10-13 10:45:00,167.67,167.79,167.52,167.57,7114.0,161.2007,161.316,161.0565,161.1045,7114.0
2020-10-13 10:50:00,167.53,167.53,167.25,167.37,9287.0,161.0661,161.0661,160.7969,160.9123,9287.0
2020-10-13 10:55:00,167.34,167.84,167.34,167.76,9024.0,160.8834,161.3641,160.8834,161.2872,9024.0
2020-10-13 11:00:00,167.79,167.82,167.52,167.56,4874.0,161.316,161.3449,161.0565,161.0949,4874.0
2020-10-13 11:05:00,167.54,167.58,167.41,167.45,6982.0,161.0757,161.1142,160.9507,160.9892,6982.0
2020-10-13 11:10:00,167.48,167.61,167.29,167.29,5396.0,161.018,161.143,160.8353,160.8353,5396.0
2020-10-13 11:15:00,167.3,167.41,167.25,167.37,17763.0,160.845,160.9507,160.7969,160.9123,17763.0
2020-10-13 11:20:00,167.4,167.41,167.09,167.17,16126.0,160.9411,160.9507,160.6431,160.72,16126.0
2020-10-13 11:25:00,167.26,167.32,167.15,167.19,6859.0,160.8065,160.8642,160.7007,160.7392,6859.0
2020-10-13 11:30:00,167.19,167.33,167.14,167.28,16423.0,160.7392,160.8738,160.6911,160.8257,16423.0
2020-10-13 11:35:00,167.28,167.37,167.13,167.13,4368.0,160.8257,160.9123,160.6815,160.6815,4368.0
2020-10-13 11:40:00,167.22,167.22,166.91,167.03,4907.0,160.768,160.768,160.47,160.5854,4907.0
2020-10-13 11:45:00,167.08,167.26,167.04,167.22,7302.0,160.6334,160.8065,160.595,160.768,7302.0
2020-10-13 11:50:00,167.25,167.39,167.18,167.3,4742.0,160.7969,160.9315,160.7296,160.845,4742.0
2020-10-13 11:55:00,167.31,167.32,167.12,167.21,5590.0,160.8546,160.8642,160.6719,160.7584,5590.0
2020-10-13 12:00:00,167.25,167.31,167.13,167.13,5904.0,160.7969,160.8546,160.6815,160.6815,5904.0
2020-10-13 12:05:00,167.2,167.23,167.12,167.16,2528.0,160.7488,160.7777,160.6719,160.7104,2528.0
2020-10-13 12:10:00,167.18,167.18,166.93,166.97,3318.0,160.7296,160.7296,160.4892,160.5277,3318.0
2020-10-13 12:15:00,166.96,166.96,166.86,166.9,4390.0,160.5181,160.5181,160.4219,160.4604,4390.0
2020-10-13 12:20:00,166.9,166.95,166.84,166.95,5792.0,160.4604,160.5085,160.4027,160.5085,5792.0
2020-10-13 12:25:00,167.03,167.05,166.94,166.97,3277.0,160.5854,160.6046,160.4988,160.5277,3277.0
2020-10-13 12:30:00,167.0,167.16,166.94,166.95,36721.0,160.5565,160.7104,160.4988,160.5085,36721.0
2020-10-13 12:35:00,166.94,167.01,166.71,166.74,28053.0,160.4988,160.5661,160.2777,160.3066,28053.0
2020-10-13 12:40:00,166.73,166.8,166.5,166.58,5658.0,160.2969,160.3642,160.0758,160.1527,5658.0
2020-10-13 12:45:00,166.61,166.69,166.57,166.67,31298.0,160.1816,160.2585,160.1431,160.2393,31298.0
2020-10-13 12:50:00,166.64,166.65,166.56,166.56,2586.0,160.2104,160.22,160.1335,160.1335,2586.0
2020-10-13 12:55:00,166.53,166.56,166.48,166.52,4917.0,160.1047,160.1335,160.0566,160.095,4917.0
2020-10-13 13:00:00,166.55,166.55,166.43,166.53,20057.0,160.1239,160.1239,160.0085,160.1047,20057.0
2020-10-13 13:05:00,166.49,166.49,166.22,166.27,6243.0,160.0662,160.0662,159.8066,159.8547,6243.0
2020-10-13 13:10:00,166.31,166.43,166.29,166.43,16397.0,159.8932,160.0085,159.8739,160.0085,16397.0
2020-10-13 13:15:00,166.47,166.47,166.26,166.33,8160.0,160.047,160.047,159.8451,159.9124,8160.0
2020-10-13 13:20:00,166.33,166.35,166.04,166.04,2212.0,159.9124,159.9316,159.6336,159.6336,2212.0
2020-10-13 13:25:00,166.05,166.15,165.98,166.03,11281.0,159.6432,159.7393,159.5759,159.624,11281.0
2020-10-13 13:30:00,166.05,166.21,166.03,166.11,9478.0,159.6432,159.797,159.624,159.7009,9478.0
2020-10-13 13:35:00,166.06,166.11,165.79,165.84,8973.0,159.6528,159.7009,159.3932,159.4413,8973.0
2020-10-13 13:40:00,165.93,166.01,165.87,166.01,8382.0,159.5278,159.6047,159.4701,159.6047,8382.0
2020-10-13 13:45:00,166.08,166.2,166.08,166.13,8428.0,159.672,159.7874,159.672,159.7201,8428.0
2020-10-13 13:50:00,166.13,166.19,166.07,166.13,3819.0,159.7201,159.7778,159.6624,159.7201,3819.0
2020-10-13 13:55:00,166.11,166.11,165.88,165.95,5593.0,159.7009,159.7009,159.4797,159.547,5593.0
2020-10-13 14:00:00,166.03,166.05,165.87,166.02,6315.0,159.624,159.6432,159.4701,159.6143,6315.0
2020-10-13 14:05:00,165.99,166.3,165.98,166.25,6920.0,159.5855,159.8835,159.5759,159.8355,6920.0
2020-10-13 14:10:00,166.27,166.27,166.14,166.14,6224.0,159.8547,159.8547,159.7297,159.7297,6224.0
2020-10-13 14:15:00,166.18,166.36,166.13,166.26,6386.0,159.7682,159.9412,159.7201,159.8451,6386.0
2020-10-13 14:20:00,166.24,166.26,165.83,165.88,8314.0,159.8259,159.8451,159.4317,159.4797,8314.0
2020-10-13 14:25:00,165.82,165.87,165.6,165.62,5837.0,159.4221,159.4701,159.2105,159.2298,5837.0
2020-10-13 14:30:00,165.55,165.89,165.41,165.89,6842.0,159.1625,159.4894,159.0279,159.4894,6842.0
2020-10-13 14:35:00,165.83,165.88,165.41,165.49,5714.0,159.4317,159.4797,159.0279,159.1048,5714.0
2020-10-13 14:40:00,165.44,165.62,165.38,165.52,6830.0,159.0567,159.2298,158.999,159.1336,6830.0
2020-10-13 14:45:00,165.52,165.63,165.38,165.54,5600.0,159.1336,159.2394,158.999,159.1529,5600.0
2020-10-13 14:50:00,165.54,165.81,165.51,165.53,5120.0,159.1529,159.4124,159.124,159.1432,5120.0
2020-10-13 14:55:00,165.57,165.9,165.57,165.86,5909.0,159.1817,159.499,159.1817,159.4605,5909.0
2020-10-13 15:00:00,165.79,166.04,165.75,165.95,5776.0,159.3932,159.6336,159.3548,159.547,5776.0
2020-10-13 15:05:00,165.94,166.08,165.9,165.96,54833.0,159.5374,159.672,159.499,159.5567,54833.0
2020-10-13 15:10:00,166.03,166.14,165.82,165.86,7567.0,159.624,159.7297,159.4221,159.4605,7567.0
2020-10-13 15:15:00,165.81,165.89,165.75,165.85,7884.0,159.4124,159.4894,159.3548,159.4509,7884.0
2020-10-13 15:20:00,165.84,165.87,165.71,165.74,9414.0,159.4413,159.4701,159.3163,159.3451,9414.0
2020-10-13 15:25:00,165.73,165.87,165.68,165.82,9188.0,159.3355,159.4701,159.2875,159.4221,9188.0
2020-10-13 15:30:00,165.83,166.05,165.83,166.03,7477.0,159.4317,159.6432,159.4317,159.624,7477.0
2020-10-13 15:35:00,166.07,166.09,165.77,165.9,12819.0,159.6624,159.6816,159.374,159.499,12819.0
2020-10-13 15:40:00,165.91,166.03,165.7,165.72,14375.0,159.5086,159.624,159.3067,159.3259,14375.0
2020-10-13 15:45:00,165.71,165.79,165.42,165.48,21278.0,159.3163,159.3932,159.0375,159.0952,21278.0
2020-10-13 15:50:00,165.48,165.79,165.47,165.73,25015.0,159.0952,159.3932,159.0856,159.3355,25015.0
2020-10-13 15:55:00,165.74,165.84,165.31,165.34,59568.0,159.3451,159.4413,158.9317,158.9606,59568.0
2020-10-14 09:30:00,166.73,166.73,165.74,165.89,30938.0,160.2969,160.2969,159.3451,159.4894,30938.0
2020-10-14 09:35:00,165.9,165.96,165.14,165.26,11838.0,159.499,159.5567,158.7683,158.8837,11838.0
2020-10-14 09:40:00,165.15,165.48,164.83,165.34,6719.0,158.7779,159.0952,158.4703,158.9606,6719.0
2020-10-14 09:45:00,165.3,165.62,165.07,165.62,5274.0,158.9221,159.2298,158.701,159.2298,5274.0
2020-10-14 09:50:00,165.5,165.76,165.32,165.6,4542.0,159.1144,159.3644,158.9414,159.2105,4542.0
2020-10-14 09:55:00,165.52,165.96,165.52,165.92,15814.0,159.1336,159.5567,159.1336,159.5182,15814.0
2020-10-14 10:00:00,166.04,166.07,165.6,165.65,6828.0,159.6336,159.6624,159.2105,159.2586,6828.0
2020-10-14 10:05:00,165.72,165.81,165.51,165.52,83385.0,159.3259,159.4124,159.124,159.1336,83385.0
2020-10-14 10:10:00,165.48,165.63,165.4,165.53,16919.0,159.0952,159.2394,159.0183,159.1432,16919.0
2020-10-14 10:15:00,165.48,165.6,165.43,165.58,2462.0,159.0952,159.2105,159.0471,159.1913,2462.0
2020-10-14 10:20:00,165.7,165.72,165.52,165.53,3241.0,159.3067,159.3259,159.1336,159.1432,3241.0
2020-10-14 10:25:00,165.46,165.46,165.1,165.26,9245.0,159.0759,159.0759,158.7298,158.8837,9245.0
2020-10-14 10:30:00,165.29,165.31,165.02,165.1,2000.0,158.9125,158.9317,158.6529,158.7298,2000.0
2020-10-14 10:35:00,165.16,165.38,165.16,165.31,3399.0,158.7875,158.999,158.7875,158.9317,3399.0
2020-10-14 10:40:00,165.31,165.47,165.2,165.3,4658.0,158.9317,159.0856,158.826,158.9221,4658.0
2020-10-14 10:45:00,165.38,165.81,165.33,165.69,7739.0,158.999,159.4124,158.951,159.2971,7739.0
2020-10-14 10:50:00,165.73,165.88,165.73,165.8,4110.0,159.3355,159.4797,159.3355,159.4028,4110.0
2020-10-14 10:55:00,165.75,165.76,165.62,165.64,6926.0,159.3548,159.3644,159.2298,159.249,6926.0
2020-10-14 11:00:00,165.74,165.75,165.59,165.64,20150.0,159.3451,159.3548,159.2009,159.249,20150.0
2020-10-14 11:05:00,165.64,165.87,165.46,165.75,12617.0,159.249,159.4701,159.0759,159.3548,12617.0
2020-10-14 11:10:00,165.82,165.82,165.58,165.59,3750.0,159.4221,159.4221,159.1913,159.2009,3750.0
2020-10-14 11:15:00,165.67,165.67,165.55,165.58,2001.0,159.2778,159.2778,159.1625,159.1913,2001.0
2020-10-14 11:20:00,165.58,165.58,165.24,165.24,5471.0,159.1913,159.1913,158.8644,158.8644,5471.0
2020-10-14 11:25:00,165.2,165.2,165.05,165.13,3067.0,158.826,158.826,158.6818,158.7587,3067.0
2020-10-14 11:30:00,165.14,165.19,164.96,164.96,5693.0,158.7683,158.8164,158.5952,158.5952,5693.0
2020-10-14 11:35:00,164.99,165.06,164.87,164.93,3649.0,158.6241,158.6914,158.5087,158.5664,3649.0
2020-10-14 11:40:00,164.95,164.95,164.61,164.86,5820.0,158.5856,158.5856,158.2587,158.4991,5820.0
2020-10-14 11:45:00,164.86,164.86,164.54,164.6,24500.0,158.4991,158.4991,158.1914,158.2491,24500.0
2020-10-14 11:50:00,164.72,164.79,164.29,164.4,3730.0,158.3645,158.4318,157.9511,158.0568,3730.0
2020-10-14 11:55:00,164.36,164.44,164.26,164.37,3058.0,158.0184,158.0953,157.9222,158.028,3058.0
2020-10-14 12:00:00,164.38,164.54,164.36,164.41,14300.0,158.0376,158.1914,158.0184,158.0665,14300.0
2020-10-14 12:05:00,164.34,164.54,164.34,164.37,2701.0,157.9992,158.1914,157.9992,158.028,2701.0
2020-10-14 12:10:00,164.31,164.33,164.2,164.26,5193.0,157.9703,157.9895,157.8646,157.9222,5193.0
2020-10-14 12:15:00,164.29,164.3,163.99,164.0,3552.0,157.9511,157.9607,157.6627,157.6723,3552.0
2020-10-14 12:20:00,164.0,164.07,163.82,163.82,3889.0,157.6723,157.7396,157.4992,157.4992,3889.0
2020-10-14 12:25:00,163.84,164.17,163.84,164.03,6884.0,157.5185,157.8357,157.5185,157.7011,6884.0
2020-10-14 12:30:00,164.08,164.08,163.88,164.03,4314.0,157.7492,157.7492,157.5569,157.7011,4314.0
2020-10-14 12:35:00,164.0,164.07,163.73,163.88,5322.0,157.6723,157.7396,157.4127,157.5569,5322.0
2020-10-14 12:40:00,163.9,163.91,163.79,163.84,4968.0,157.5761,157.5858,157.4704,157.5185,4968.0
2020-10-14 12:45:00,163.81,163.83,163.74,163.78,3114.0,157.4896,157.5088,157.4223,157.4608,3114.0
2020-10-14 12:50:00,163.77,163.87,163.75,163.79,2600.0,157.4512,157.5473,157.4319,157.4704,2600.0
2020-10-14 12:55:00,163.79,163.9,163.71,163.87,10085.0,157.4704,157.5761,157.3935,157.5473,10085.0
2020-10-14 13:00:00,163.85,164.04,163.76,163.77,5765.0,157.5281,157.7107,157.4415,157.4512,5765.0
2020-10-14 13:05:00,163.76,163.76,163.61,163.61,6829.0,157.4415,157.4415,157.2973,157.2973,6829.0
2020-10-14 13:10:00,163.66,163.66,163.5,163.5,8403.0,157.3454,157.3454,157.1916,157.1916,8403.0
2020-10-14 13:15:00,163.54,163.57,163.42,163.53,4151.0,157.23,157.2589,157.1147,157.2204,4151.0
2020-10-14 13:20:00,163.48,163.48,163.32,163.32,2930.0,157.1723,157.1723,157.0185,157.0185,2930.0
2020-10-14 13:25:00,163.33,163.43,163.25,163.31,3527.0,157.0281,157.1243,156.9512,157.0089,3527.0
2020-10-14 13:30:00,163.37,163.42,163.1,163.14,6749.0,157.0666,157.1147,156.807,156.8455,6749.0
2020-10-14 13:35:00,163.09,163.19,163.08,163.1,7710.0,156.7974,156.8935,156.7878,156.807,7710.0
2020-10-14 13:40:00,163.09,163.19,163.0,163.07,10296.0,156.7974,156.8935,156.7109,156.7782,10296.0
2020-10-14 13:45:00,163.09,163.17,162.99,163.15,6953.0,156.7974,156.8743,156.7013,156.8551,6953.0
2020-10-14 13:50:00,163.14,163.43,163.12,163.43,3077.0,156.8455,157.1243,156.8262,157.1243,3077.0
2020-10-14 13:55:00,163.4,163.51,163.3,163.5,2398.0,157.0954,157.2012,156.9993,157.1916,2398.0
2020-10-14 14:00:00,163.57,163.89,163.52,163.89,4854.0,157.2589,157.5665,157.2108,157.5665,4854.0
2020-10-14 14:05:00,163.85,163.85,163.68,163.76,2329.0,157.5281,157.5281,157.3646,157.4415,2329.0
2020-10-14 14:10:00,163.75,163.77,163.6,163.71,5550.0,157.4319,157.4512,157.2877,157.3935,5550.0
2020-10-14 14:15:00,163.74,163.77,163.64,163.69,5810.0,157.4223,157.4512,157.3262,157.3742,5810.0
2020-10-14 14:20:00,163.72,163.81,163.58,163.63,5548.0,157.4031,157.4896,157.2685,157.3166,5548.0
2020-10-14 14:25:00,163.64,163.64,163.26,163.29,29928.0,157.3262,157.3262,156.9608,156.9897,29928.0
2020-10-14 14:30:00,163.28,163.29,162.94,162.95,7400.0,156.9801,156.9897,156.6532,156.6628,7400.0
2020-10-14 14:35:00,162.99,163.01,162.79,162.92,4532.0,156.7013,156.7205,156.509,156.634,4532.0
2020-10-14 14:40:00,162.97,163.31,162.93,163.29,3777.0,156.682,157.0089,156.6436,156.9897,3777.0
2020-10-14 14:45:00,163.29,163.67,163.25,163.67,3684.0,156.9897,157.355,156.9512,157.355,3684.0
2020-10-14 14:50:00,163.67,163.71,163.58,163.67,3747.0,157.355,157.3935,157.2685,157.355,3747.0
2020-10-14 14:55:00,163.68,163.93,163.68,163.85,6808.0,157.3646,157.605,157.3646,157.5281,6808.0
2020-10-14 15:00:00,163.85,164.0,163.79,163.86,7550.0,157.5281,157.6723,157.4704,157.5377,7550.0
2020-10-14 15:05:00,163.9,164.09,163.89,163.94,9722.0,157.5761,157.7588,157.5665,157.6146,9722.0
2020-10-14 15:10:00,163.94,164.14,163.89,164.12,13510.0,157.6146,157.8069,157.5665,157.7877,13510.0
2020-10-14 15:15:00,164.17,164.42,164.14,164.32,7634.0,157.8357,158.0761,157.8069,157.9799,7634.0
2020-10-14 15:20:00,164.31,164.34,164.08,164.08,5437.0,157.9703,157.9992,157.7492,157.7492,5437.0
2020-10-14 15:25:00,164.11,164.16,164.05,164.13,5188.0,157.778,157.8261,157.7204,157.7973,5188.0
2020-10-14 15:30:00,164.08,164.54,164.02,164.43,8217.0,157.7492,158.1914,157.6915,158.0857,8217.0
2020-10-14 15:35:00,164.47,164.52,164.28,164.39,16979.0,158.1241,158.1722,157.9415,158.0472,16979.0
2020-10-14 15:40:00,164.36,164.61,164.35,164.35,11747.0,158.0184,158.2587,158.0088,158.0088,11747.0
2020-10-14 15:45:00,164.38,164.43,164.09,164.15,14156.0,158.0376,158.0857,157.7588,157.8165,14156.0
2020-10-14 15:50:00,164.2,164.54,164.19,164.32,22292.0,157.8646,158.1914,157.8549,157.9799,22292.0
2020-10-14 15:55:00,164.34,164.37,163.62,163.62,136295.0,157.9992,158.028,157.3069,157.3069,136295.0
2020-10-15 09:30:00,162.4,162.4,161.21,162.16,33579.0,156.134,156.134,154.9899,155.9033,33579.0
2020-10-15 09:35:00,162.03,162.28,161.53,161.89,9772.0,155.7783,156.0186,155.2976,155.6437,9772.0
2020-10-15 09:40:00,161.79,162.17,161.68,162.1,14911.0,155.5476,155.9129,155.4418,155.8456,14911.0
2020-10-15 09:45:00,162.12,162.16,161.85,161.86,116507.0,155.8648,155.9033,155.6052,155.6148,116507.0
2020-10-15 09:50:00,162.02,162.43,161.93,162.43,18384.0,155.7687,156.1629,155.6821,156.1629,18384.0
2020-10-15 09:55:00,162.43,162.45,161.87,162.03,19323.0,156.1629,156.1821,155.6245,155.7783,19323.0
2020-10-15 10:00:00,162.06,162.19,161.95,162.02,12015.0,155.8071,155.9321,155.7014,155.7687,12015.0
2020-10-15 10:05:00,161.98,162.13,161.77,162.04,11053.0,155.7302,155.8744,155.5283,155.7879,11053.0
2020-10-15 10:10:00,161.95,162.07,161.7,161.87,9716.0,155.7014,155.8167,155.461,155.6245,9716.0
2020-10-15 10:15:00,161.81,162.09,161.72,161.72,8118.0,155.5668,155.836,155.4803,155.4803,8118.0
2020-10-15 10:20:00,161.73,162.06,161.73,162.0,3954.0,155.4899,155.8071,155.4899,155.7494,3954.0
2020-10-15 10:25:00,161.97,162.05,161.75,162.05,7324.0,155.7206,155.7975,155.5091,155.7975,7324.0
2020-10-15 10:30:00,162.0,162.15,161.9,162.03,6048.0,155.7494,155.8937,155.6533,155.7783,6048.0
2020-10-15 10:35:00,162.0,162.02,161.4,161.5,8017.0,155.7494,155.7687,155.1726,155.2687,8017.0
2020-10-15 10:40:00,161.5,161.73,161.45,161.73,6865.0,155.2687,155.4899,155.2207,155.4899,6865.0
2020-10-15 10:45:00,161.76,161.99,161.61,161.94,5107.0,155.5187,155.7398,155.3745,155.6918,5107.0
2020-10-15 10:50:00,162.02,162.16,161.93,162.02,5651.0,155.7687,155.9033,155.6821,155.7687,5651.0
2020-10-15 10:55:00,161.97,162.26,161.93,162.06,34796.0,155.7206,155.9994,155.6821,155.8071,34796.0
2020-10-15 11:00:00,162.01,162.01,161.66,161.81,2423.0,155.7591,155.7591,155.4226,155.5668,2423.0
2020-10-15 11:05:00,161.86,162.48,161.86,162.41,5787.0,155.6148,156.2109,155.6148,156.1436,5787.0
2020-10-15 11:10:00,162.4,162.5,162.23,162.24,20079.0,156.134,156.2302,155.9706,155.9802,20079.0
2020-10-15 11:15:00,162.27,162.54,162.12,162.42,17154.0,156.009,156.2686,155.8648,156.1532,17154.0
2020-10-15 11:20:00,162.39,162.68,162.39,162.63,4746.0,156.1244,156.4032,156.1244,156.3551,4746.0
2020-10-15 11:25:00,162.63,162.68,162.5,162.51,9961.0,156.3551,156.4032,156.2302,156.2398,9961.0
2020-10-15 11:30:00,162.54,162.62,162.46,162.53,5485.0,156.2686,156.3455,156.1917,156.259,5485.0
2020-10-15 11:35:00,162.51,162.56,162.3,162.44,3716.0,156.2398,156.2878,156.0379,156.1725,3716.0
2020-10-15 11:40:00,162.49,162.58,162.44,162.49,5673.0,156.2205,156.3071,156.1725,156.2205,5673.0
2020-10-15 11:45:00,162.5,162.54,162.34,162.34,4538.0,156.2302,156.2686,156.0763,156.0763,4538.0
2020-10-15 11:50:00,162.36,162.6,162.26,162.58,8148.0,156.0956,156.3263,155.9994,156.3071,8148.0
2020-10-15 11:55:00,162.62,162.66,162.38,162.42,7624.0,156.3455,156.384,156.1148,156.1532,7624.0
2020-10-15 12:00:00,162.39,162.55,162.39,162.51,4119.0,156.1244,156.2782,156.1244,156.2398,4119.0
2020-10-15 12:05:00,162.51,162.57,162.4,162.43,5253.0,156.2398,156.2975,156.134,156.1629,5253.0
2020-10-15 12:10:00,162.37,162.48,162.34,162.42,5611.0,156.1052,156.2109,156.0763,156.1532,5611.0
2020-10-15 12:15:00,162.44,162.65,162.44,162.61,3806.0,156.1725,156.3744,156.1725,156.3359,3806.0
2020-10-15 12:20:00,162.7,162.7,162.42,162.5,22384.0,156.4224,156.4224,156.1532,156.2302,22384.0
2020-10-15 12:25:00,162.53,162.55,162.47,162.52,1124.0,156.259,156.2782,156.2013,156.2494,1124.0
2020-10-15 12:30:00,162.51,162.65,162.48,162.53,8486.0,156.2398,156.3744,156.2109,156.259,8486.0
2020-10-15 12:35:00,162.51,162.52,162.3,162.36,7486.0,156.2398,156.2494,156.0379,156.0956,7486.0
2020-10-15 12:40:00,162.39,162.45,162.2,162.21,3534.0,156.1244,156.1821,155.9417,155.9513,3534.0
2020-10-15 12:45:00,162.11,162.46,162.1,162.43,3228.0,155.8552,156.1917,155.8456,156.1629,3228.0
2020-10-15 12:50:00,162.33,162.7,162.33,162.51,6253.0,156.0667,156.4224,156.0667,156.2398,6253.0
2020-10-15 12:55:00,162.51,162.63,162.51,162.59,4647.0,156.2398,156.3551,156.2398,156.3167,4647.0
2020-10-15 13:00:00,162.59,162.75,162.58,162.71,8353.0,156.3167,156.4705,156.3071,156.4321,8353.0
2020-10-15 13:05:00,162.77,162.82,162.72,162.74,8074.0,156.4897,156.5378,156.4417,156.4609,8074.0
2020-10-15 13:10:00,162.75,162.96,162.73,162.91,6694.0,156.4705,156.6724,156.4513,156.6243,6694.0
2020-10-15 13:15:00,162.88,162.95,162.74,162.85,6998.0,156.5955,156.6628,156.4609,156.5667,6998.0
2020-10-15 13:20:00,162.82,163.08,162.82,162.98,11301.0,156.5378,156.7878,156.5378,156.6916,11301.0
2020-10-15 13:25:00,162.95,163.17,162.93,162.95,6057.0,156.6628,156.8743,156.6436,156.6628,6057.0
2020-10-15 13:30:00,162.93,163.03,162.89,162.98,2842.0,156.6436,156.7397,156.6051,156.6916,2842.0
2020-10-15 13:35:00,163.0,163.09,162.95,163.0,4128.0,156.7109,156.7974,156.6628,156.7109,4128.0
2020-10-15 13:40:00,163.03,163.23,162.95,163.17,6647.0,156.7397,156.932,156.6628,156.8743,6647.0
2020-10-15 13:45:00,163.19,163.21,162.96,162.98,6037.0,156.8935,156.9128,156.6724,156.6916,6037.0
2020-10-15 13:50:00,163.06,163.16,162.98,162.98,8801.0,156.7685,156.8647,156.6916,156.6916,8801.0
2020-10-15 13:55:00,163.0,163.01,162.9,162.95,7297.0,156.7109,156.7205,156.6147,156.6628,7297.0
2020-10-15 14:00:00,162.95,163.12,162.95,163.04,5940.0,156.6628,156.8262,156.6628,156.7493,5940.0
2020-10-15 14:05:00,163.02,163.12,162.99,162.99,5939.0,156.7301,156.8262,156.7013,156.7013,5939.0
2020-10-15 14:10:00,162.97,163.04,162.9,162.96,5855.0,156.682,156.7493,156.6147,156.6724,5855.0
2020-10-15 14:15:00,162.92,163.07,162.92,162.98,5490.0,156.634,156.7782,156.634,156.6916,5490.0
2020-10-15 14:20:00,162.98,163.1,162.98,163.0,5398.0,156.6916,156.807,156.6916,156.7109,5398.0
2020-10-15 14:25:00,163.0,163.06,162.91,163.01,6500.0,156.7109,156.7685,156.6243,156.7205,6500.0
2020-10-15 14:30:00,162.99,163.02,162.89,162.97,7992.0,156.7013,156.7301,156.6051,156.682,7992.0
2020-10-15 14:35:00,162.97,163.02,162.82,162.95,14104.0,156.682,156.7301,156.5378,156.6628,14104.0
2020-10-15 14:40:00,162.95,162.97,162.85,162.89,8617.0,156.6628,156.682,156.5667,156.6051,8617.0
2020-10-15 14:45:00,162.88,163.0,162.84,163.0,6369.0,156.5955,156.7109,156.557,156.7109,6369.0
2020-10-15 14:50:00,162.99,163.1,162.94,163.06,7417.0,156.7013,156.807,156.6532,156.7685,7417.0
2020-10-15 14:55:00,163.05,163.14,163.05,163.1,4336.0,156.7589,156.8455,156.7589,156.807,4336.0
2020-10-15 15:00:00,163.1,163.21,163.02,163.02,14036.0,156.807,156.9128,156.7301,156.7301,14036.0
2020-10-15 15:05:00,163.04,163.06,162.99,163.02,8518.0,156.7493,156.7685,156.7013,156.7301,8518.0
2020-10-15 15:10:00,163.04,163.1,162.86,162.91,11031.0,156.7493,156.807,156.5763,156.6243,11031.0
2020-10-15 15:15:00,162.9,162.93,162.83,162.9,10439.0,156.6147,156.6436,156.5474,156.6147,10439.0
2020-10-15 15:20:00,162.9,162.9,162.68,162.72,14092.0,156.6147,156.6147,156.4032,156.4417,14092.0
2020-10-15 15:25:00,162.74,162.98,162.73,162.83,9266.0,156.4609,156.6916,156.4513,156.5474,9266.0
2020-10-15 15:30:00,162.84,162.98,162.76,162.93,15200.0,156.557,156.6916,156.4801,156.6436,15200.0
2020-10-15 15:35:00,162.93,162.98,162.88,162.98,20503.0,156.6436,156.6916,156.5955,156.6916,20503.0
2020-10-15 15:40:00,162.97,163.09,162.92,162.98,21662.0,156.682,156.7974,156.634,156.6916,21662.0
2020-10-15 15:45:00,162.96,163.13,162.7,162.72,16446.0,156.6724,156.8358,156.4224,156.4417,16446.0
2020-10-15 15:50:00,162.74,163.07,162.74,162.99,32631.0,156.4609,156.7782,156.4609,156.7013,32631.0
2020-10-15 15:55:00,162.99,163.12,162.89,162.99,68638.0,156.7013,156.8262,156.6051,156.7013,68638.0
2020-10-16 09:30:00,163.98,164.75,163.96,164.5,125101.0,157.6531,158.3933,157.6338,158.153,125101.0
2020-10-16 09:35:00,164.66,164.85,164.0,164.24,9047.0,158.3068,158.4895,157.6723,157.903,9047.0
2020-10-16 09:40:00,164.16,164.3,164.0,164.13,5054.0,157.8261,157.9607,157.6723,157.7973,5054.0
2020-10-16 09:45:00,164.09,164.26,163.93,164.26,6423.0,157.7588,157.9222,157.605,157.9222,6423.0
2020-10-16 09:50:00,164.37,164.56,164.15,164.26,6396.0,158.028,158.2107,157.8165,157.9222,6396.0
2020-10-16 09:55:00,164.34,164.71,164.34,164.6,6004.0,157.9992,158.3549,157.9992,158.2491,6004.0
2020-10-16 10:00:00,164.55,164.85,164.52,164.8,10008.0,158.2011,158.4895,158.1722,158.4414,10008.0
2020-10-16 10:05:00,164.77,164.77,164.59,164.72,9170.0,158.4126,158.4126,158.2395,158.3645,9170.0
2020-10-16 10:10:00,164.75,165.09,164.67,165.03,9108.0,158.3933,158.7202,158.3164,158.6625,9108.0
2020-10-16 10:15:00,165.07,165.31,164.92,165.31,8293.0,158.701,158.9317,158.5568,158.9317,8293.0
2020-10-16 10:20:00,165.36,165.39,165.13,165.15,7312.0,158.9798,159.0086,158.7587,158.7779,7312.0
2020-10-16 10:25:00,165.15,165.52,165.15,165.49,10922.0,158.7779,159.1336,158.7779,159.1048,10922.0
2020-10-16 10:30:00,165.54,165.74,165.47,165.67,6937.0,159.1529,159.3451,159.0856,159.2778,6937.0
2020-10-16 10:35:00,165.68,165.85,165.68,165.81,9660.0,159.2875,159.4509,159.2875,159.4124,9660.0
2020-10-16 10:40:00,165.78,165.81,165.53,165.62,7577.0,159.3836,159.4124,159.1432,159.2298,7577.0
2020-10-16 10:45:00,165.6,165.6,165.24,165.28,3306.0,159.2105,159.2105,158.8644,158.9029,3306.0
2020-10-16 10:50:00,165.28,165.28,165.1,165.27,9396.0,158.9029,158.9029,158.7298,158.8933,9396.0
2020-10-16 10:55:00,165.28,165.28,165.09,165.12,4195.0,158.9029,158.9029,158.7202,158.7491,4195.0
2020-10-16 11:00:00,165.07,165.12,164.9,164.93,8609.0,158.701,158.7491,158.5376,158.5664,8609.0
2020-10-16 11:05:00,164.92,164.96,164.73,164.74,7082.0,158.5568,158.5952,158.3741,158.3837,7082.0
2020-10-16 11:10:00,164.65,164.72,164.48,164.6,7831.0,158.2972,158.3645,158.1338,158.2491,7831.0
2020-10-16 11:15:00,164.62,164.72,164.59,164.67,12679.0,158.2684,158.3645,158.2395,158.3164,12679.0
2020-10-16 11:20:00,164.67,164.7,164.34,164.38,5976.0,158.3164,158.3453,157.9992,158.0376,5976.0
2020-10-16 11:25:00,164.32,164.42,164.2,164.42,3726.0,157.9799,158.0761,157.8646,158.0761,3726.0
2020-10-16 11:30:00,164.38,164.52,164.38,164.39,5104.0,158.0376,158.1722,158.0376,158.0472,5104.0
2020-10-16 11:35:00,164.26,164.41,164.26,164.34,3239.0,157.9222,158.0665,157.9222,157.9992,3239.0
2020-10-16 11:40:00,164.36,164.44,164.3,164.3,3549.0,158.0184,158.0953,157.9607,157.9607,3549.0
2020-10-16 11:45:00,164.31,164.48,164.24,164.48,4087.0,157.9703,158.1338,157.903,158.1338,4087.0
2020-10-16 11:50:00,164.57,164.7,164.42,164.7,3203.0,158.2203,158.3453,158.0761,158.3453,3203.0
2020-10-16 11:55:00,164.72,164.72,164.53,164.61,3315.0,158.3645,158.3645,158.1818,158.2587,3315.0
2020-10-16 12:00:00,164.61,164.65,164.5,164.65,4596.0,158.2587,158.2972,158.153,158.2972,4596.0
2020-10-16 12:05:00,164.59,164.59,164.05,164.19,5856.0,158.2395,158.2395,157.7204,157.8549,5856.0
2020-10-16 12:10:00,164.12,164.23,164.05,164.22,4785.0,157.7877,157.8934,157.7204,157.8838,4785.0
2020-10-16 12:15:00,164.15,164.21,164.05,164.08,3802.0,157.8165,157.8742,157.7204,157.7492,3802.0
2020-10-16 12:20:00,164.08,164.17,163.85,163.94,8403.0,157.7492,157.8357,157.5281,157.6146,8403.0
2020-10-16 12:25:00,163.94,164.02,163.92,163.93,7596.0,157.6146,157.6915,157.5954,157.605,7596.0
2020-10-16 12:30:00,163.88,163.94,163.69,163.87,7720.0,157.5569,157.6146,157.3742,157.5473,7720.0
2020-10-16 12:35:00,163.8,163.9,163.75,163.75,3486.0,157.48,157.5761,157.4319,157.4319,3486.0
2020-10-16 12:40:00,163.78,163.79,163.57,163.57,8937.0,157.4608,157.4704,157.2589,157.2589,8937.0
2020-10-16 12:45:00,163.54,163.57,163.41,163.46,5417.0,157.23,157.2589,157.105,157.1531,5417.0
2020-10-16 12:50:00,163.52,163.63,163.46,163.53,22000.0,157.2108,157.3166,157.1531,157.2204,22000.0
2020-10-16 12:55:00,163.46,163.57,163.41,163.51,6383.0,157.1531,157.2589,157.105,157.2012,6383.0
2020-10-16 13:00:00,163.59,163.62,163.33,163.37,10046.0,157.2781,157.3069,157.0281,157.0666,10046.0
2020-10-16 13:05:00,163.39,163.53,163.37,163.45,7602.0,157.0858,157.2204,157.0666,157.1435,7602.0
2020-10-16 13:10:00,163.45,163.5,163.37,163.47,10878.0,157.1435,157.1916,157.0666,157.1627,10878.0
2020-10-16 13:15:00,163.47,163.64,163.46,163.59,6461.0,157.1627,157.3262,157.1531,157.2781,6461.0
2020-10-16 13:20:00,163.59,163.72,163.57,163.7,6816.0,157.2781,157.4031,157.2589,157.3839,6816.0
2020-10-16 13:25:00,163.71,163.85,163.66,163.79,5907.0,157.3935,157.5281,157.3454,157.4704,5907.0
2020-10-16 13:30:00,163.79,163.87,163.76,163.8,6242.0,157.4704,157.5473,157.4415,157.48,6242.0
2020-10-16 13:35:00,163.81,163.86,163.61,163.71,14941.0,157.4896,157.5377,157.2973,157.3935,14941.0
2020-10-16 13:40:00,163.69,163.69,163.61,163.64,2320.0,157.3742,157.3742,157.2973,157.3262,2320.0
2020-10-16 13:45:00,163.65,163.8,163.62,163.8,5217.0,157.3358,157.48,157.3069,157.48,5217.0
2020-10-16 13:50:00,163.83,164.0,163.83,163.89,3790.0,157.5088,157.6723,157.5088,157.5665,3790.0
2020-10-16 13:55:00,163.89,163.89,163.54,163.56,8335.0,157.5665,157.5665,157.23,157.2493,8335.0
2020-10-16 14:00:00,163.54,163.8,163.33,163.4,49711.0,157.23,157.48,157.0281,157.0954,49711.0
2020-10-16 14:05:00,163.35,163.55,163.33,163.41,14154.0,157.0474,157.2396,157.0281,157.105,14154.0
2020-10-16 14:10:00,163.44,163.84,163.44,163.81,5556.0,157.1339,157.5185,157.1339,157.4896,5556.0
2020-10-16 14:15:00,163.78,163.86,163.67,163.7,5895.0,157.4608,157.5377,157.355,157.3839,5895.0
2020-10-16 14:20:00,163.73,163.84,163.72,163.78,10309.0,157.4127,157.5185,157.4031,157.4608,10309.0
2020-10-16 14:25:00,163.77,163.98,163.76,163.83,5865.0,157.4512,157.6531,157.4415,157.5088,5865.0
2020-10-16 14:30:00,163.83,164.03,163.82,164.03,6675.0,157.5088,157.7011,157.4992,157.7011,6675.0
2020-10-16 14:35:00,164.03,164.03,163.87,163.93,7486.0,157.7011,157.7011,157.5473,157.605,7486.0
2020-10-16 14:40:00,163.9,163.94,163.81,163.9,2703.0,157.5761,157.6146,157.4896,157.5761,2703.0
2020-10-16 14:45:00,163.93,164.02,163.92,163.99,3075.0,157.605,157.6915,157.5954,157.6627,3075.0
2020-10-16 14:50:00,163.97,163.98,163.91,163.94,12286.0,157.6434,157.6531,157.5858,157.6146,12286.0
2020-10-16 14:55:00,163.97,163.99,163.93,163.96,9210.0,157.6434,157.6627,157.605,157.6338,9210.0
2020-10-16 15:00:00,163.93,163.98,163.66,163.69,13541.0,157.605,157.6531,157.3454,157.3742,13541.0
2020-10-16 15:05:00,163.67,163.71,163.58,163.6,4157.0,157.355,157.3935,157.2685,157.2877,4157.0
2020-10-16 15:10:00,163.57,163.61,163.47,163.5,9272.0,157.2589,157.2973,157.1627,157.1916,9272.0
2020-10-16 15:15:00,163.49,163.56,163.48,163.55,6630.0,157.182,157.2493,157.1723,157.2396,6630.0
2020-10-16 15:20:00,163.53,163.55,163.37,163.51,12580.0,157.2204,157.2396,157.0666,157.2012,12580.0
2020-10-16 15:25:00,163.51,163.56,163.41,163.55,10556.0,157.2012,157.2493,157.105,157.2396,10556.0
2020-10-16 15:30:00,163.51,163.51,163.32,163.36,16456.0,157.2012,157.2012,157.0185,157.057,16456.0
2020-10-16 15:35:00,163.38,163.56,163.37,163.47,8875.0,157.0762,157.2493,157.0666,157.1627,8875.0
2020-10-16 15:40:00,163.45,163.71,163.41,163.67,9128.0,157.1435,157.3935,157.105,157.355,9128.0
2020-10-16 15:45:00,163.67,163.84,163.57,163.78,21563.0,157.355,157.5185,157.2589,157.4608,21563.0
2020-10-16 15:50:00,163.78,163.86,163.58,163.59,32986.0,157.4608,157.5377,157.2685,157.2781,32986.0
2020-10-16 15:55:00,163.59,163.72,163.5,163.56,44253.0,157.2781,157.4031,157.1916,157.2493,44253.0
2020-10-19 09:30:00,164.62,165.0,164.41,164.64,33167.0,158.2684,158.6337,158.0665,158.2876,33167.0
2020-10-19 09:35:00,164.75,164.89,164.42,164.47,3137.0,158.3933,158.5279,158.0761,158.1241,3137.0
2020-10-19 09:40:00,164.47,164.56,164.16,164.45,7915.0,158.1241,158.2107,157.8261,158.1049,7915.0
2020-10-19 09:45:00,164.42,164.49,164.13,164.49,22661.0,158.0761,158.1434,157.7973,158.1434,22661.0
2020-10-19 09:50:00,164.42,164.42,163.76,163.84,5618.0,158.0761,158.0761,157.4415,157.5185,5618.0
2020-10-19 09:55:00,163.84,164.15,163.84,164.05,3018.0,157.5185,157.8165,157.5185,157.7204,3018.0
2020-10-19 10:00:00,164.05,164.21,163.73,164.21,9034.0,157.7204,157.8742,157.4127,157.8742,9034.0
2020-10-19 10:05:00,164.15,164.15,163.75,163.77,7012.0,157.8165,157.8165,157.4319,157.4512,7012.0
2020-10-19 10:10:00,163.68,163.76,163.54,163.55,7788.0,157.3646,157.4415,157.23,157.2396,7788.0
2020-10-19 10:15:00,163.5,163.68,163.31,163.43,11041.0,157.1916,157.3646,157.0089,157.1243,11041.0
2020-10-19 10:20:00,163.47,163.57,163.28,163.57,5029.0,157.1627,157.2589,156.9801,157.2589,5029.0
2020-10-19 10:25:00,163.53,163.83,163.53,163.83,2015.0,157.2204,157.5088,157.2204,157.5088,2015.0
2020-10-19 10:30:00,163.74,163.85,163.61,163.82,3332.0,157.4223,157.5281,157.2973,157.4992,3332.0
2020-10-19 10:35:00,163.66,163.66,163.15,163.21,5322.0,157.3454,157.3454,156.8551,156.9128,5322.0
2020-10-19 10:40:00,163.28,163.28,162.8,162.8,7251.0,156.9801,156.9801,156.5186,156.5186,7251.0
2020-10-19 10:45:00,162.74,162.79,162.42,162.42,7841.0,156.4609,156.509,156.1532,156.1532,7841.0
2020-10-19 10:50:00,162.44,162.52,162.17,162.25,7733.0,156.1725,156.2494,155.9129,155.9898,7733.0
2020-10-19 10:55:00,162.24,162.37,161.94,161.95,8675.0,155.9802,156.1052,155.6918,155.7014,8675.0
2020-10-19 11:00:00,162.06,162.72,162.0,162.63,40194.0,155.8071,156.4417,155.7494,156.3551,40194.0
2020-10-19 11:05:00,162.72,162.73,162.56,162.67,18517.0,156.4417,156.4513,156.2878,156.3936,18517.0
2020-10-19 11:10:00,162.72,162.81,162.58,162.78,3350.0,156.4417,156.5282,156.3071,156.4994,3350.0
2020-10-19 11:15:00,162.79,162.98,162.6,162.72,4444.0,156.509,156.6916,156.3263,156.4417,4444.0
2020-10-19 11:20:00,162.69,162.69,162.21,162.3,68660.0,156.4128,156.4128,155.9513,156.0379,68660.0
2020-10-19 11:25:00,162.31,162.55,162.31,162.5,7316.0,156.0475,156.2782,156.0475,156.2302,7316.0
2020-10-19 11:30:00,162.5,162.51,162.2,162.42,4671.0,156.2302,156.2398,155.9417,156.1532,4671.0
2020-10-19 11:35:00,162.51,162.73,162.51,162.73,2604.0,156.2398,156.4513,156.2398,156.4513,2604.0
2020-10-19 11:40:00,162.77,162.88,162.64,162.71,4469.0,156.4897,156.5955,156.3648,156.4321,4469.0
2020-10-19 11:45:00,162.71,162.86,162.66,162.73,2951.0,156.4321,156.5763,156.384,156.4513,2951.0
2020-10-19 11:50:00,162.69,162.71,162.59,162.6,3297.0,156.4128,156.4321,156.3167,156.3263,3297.0
2020-10-19 11:55:00,162.59,162.65,162.46,162.53,3839.0,156.3167,156.3744,156.1917,156.259,3839.0
2020-10-19 12:00:00,162.48,162.72,162.44,162.65,3254.0,156.2109,156.4417,156.1725,156.3744,3254.0
2020-10-19 12:05:00,162.62,162.91,162.56,162.75,5513.0,156.3455,156.6243,156.2878,156.4705,5513.0
2020-10-19 12:10:00,162.79,162.81,162.5,162.52,4673.0,156.509,156.5282,156.2302,156.2494,4673.0
2020-10-19 12:15:00,162.55,162.65,162.42,162.44,6094.0,156.2782,156.3744,156.1532,156.1725,6094.0
2020-10-19 12:20:00,162.43,162.49,162.27,162.28,5021.0,156.1629,156.2205,156.009,156.0186,5021.0
2020-10-19 12:25:00,162.27,162.38,162.24,162.35,2399.0,156.009,156.1148,155.9802,156.0859,2399.0
2020-10-19 12:30:00,162.38,162.5,162.32,162.4,3785.0,156.1148,156.2302,156.0571,156.134,3785.0
2020-10-19 12:35:00,162.41,162.53,162.38,162.4,5743.0,156.1436,156.259,156.1148,156.134,5743.0
2020-10-19 12:40:00,162.43,162.54,162.39,162.52,7555.0,156.1629,156.2686,156.1244,156.2494,7555.0
2020-10-19 12:45:00,162.47,162.54,162.44,162.54,5801.0,156.2013,156.2686,156.1725,156.2686,5801.0
2020-10-19 12:50:00,162.49,162.54,162.21,162.24,15991.0,156.2205,156.2686,155.9513,155.9802,15991.0
2020-10-19 12:55:00,162.19,162.31,162.0,162.0,9683.0,155.9321,156.0475,155.7494,155.7494,9683.0
2020-10-19 13:00:00,162.0,162.14,161.87,161.87,9179.0,155.7494,155.884,155.6245,155.6245,9179.0
2020-10-19 13:05:00,161.87,161.98,161.86,161.92,2950.0,155.6245,155.7302,155.6148,155.6725,2950.0
2020-10-19 13:10:00,161.89,162.02,161.84,161.9,7281.0,155.6437,155.7687,155.5956,155.6533,7281.0
2020-10-19 13:15:00,161.94,162.02,161.85,161.89,5100.0,155.6918,155.7687,155.6052,155.6437,5100.0
2020-10-19 13:20:00,161.9,161.91,161.77,161.84,2801.0,155.6533,155.6629,155.5283,155.5956,2801.0
2020-10-19 13:25:00,161.81,161.81,161.66,161.67,4353.0,155.5668,155.5668,155.4226,155.4322,4353.0
2020-10-19 13:30:00,161.67,161.7,161.36,161.39,5254.0,155.4322,155.461,155.1341,155.163,5254.0
2020-10-19 13:35:00,161.44,161.53,161.4,161.4,6654.0,155.2111,155.2976,155.1726,155.1726,6654.0
2020-10-19 13:40:00,161.45,161.45,161.2,161.21,3549.0,155.2207,155.2207,154.9803,154.9899,3549.0
2020-10-19 13:45:00,161.2,161.2,160.75,160.85,8957.0,154.9803,154.9803,154.5477,154.6438,8957.0
2020-10-19 13:50:00,160.86,160.91,160.72,160.77,11707.0,154.6534,154.7015,154.5188,154.5669,11707.0
2020-10-19 13:55:00,160.83,160.89,160.66,160.89,4309.0,154.6246,154.6823,154.4611,154.6823,4309.0
2020-10-19 14:00:00,160.81,160.91,160.59,160.77,6788.0,154.6054,154.7015,154.3939,154.5669,6788.0
2020-10-19 14:05:00,160.75,161.1,160.71,160.94,4338.0,154.5477,154.8842,154.5092,154.7303,4338.0
2020-10-19 14:10:00,160.91,161.3,160.91,161.3,3725.0,154.7015,155.0765,154.7015,155.0765,3725.0
2020-10-19 14:15:00,161.3,161.39,161.12,161.12,8014.0,155.0765,155.163,154.9034,154.9034,8014.0
2020-10-19 14:20:00,161.14,161.41,161.11,161.3,7132.0,154.9226,155.1822,154.8938,155.0765,7132.0
2020-10-19 14:25:00,161.31,161.37,161.24,161.32,3800.0,155.0861,155.1438,155.0188,155.0957,3800.0
2020-10-19 14:30:00,161.29,161.29,160.79,160.83,7169.0,155.0668,155.0668,154.5861,154.6246,7169.0
2020-10-19 14:35:00,160.83,160.84,160.59,160.63,4583.0,154.6246,154.6342,154.3939,154.4323,4583.0
2020-10-19 14:40:00,160.64,160.72,160.44,160.44,7417.0,154.4419,154.5188,154.2496,154.2496,7417.0
2020-10-19 14:45:00,160.44,160.46,160.19,160.2,7946.0,154.2496,154.2689,154.0093,154.0189,7946.0
2020-10-19 14:50:00,160.12,160.38,160.07,160.21,7434.0,153.942,154.192,153.8939,154.0285,7434.0
2020-10-19 14:55:00,160.17,160.38,159.94,160.0,5745.0,153.9901,154.192,153.7689,153.8266,5745.0
2020-10-19 15:00:00,159.96,160.13,159.5,159.83,7732.0,153.7882,153.9516,153.3459,153.6632,7732.0
2020-10-19 15:05:00,159.84,160.12,159.6,160.01,10474.0,153.6728,153.942,153.442,153.8362,10474.0
2020-10-19 15:10:00,160.1,160.18,159.9,160.04,5208.0,153.9228,153.9997,153.7305,153.8651,5208.0
2020-10-19 15:15:00,159.98,159.98,159.5,159.54,9875.0,153.8074,153.8074,153.3459,153.3844,9875.0
2020-10-19 15:20:00,159.53,159.6,159.42,159.47,9378.0,153.3747,153.442,153.269,153.3171,9378.0
2020-10-19 15:25:00,159.51,159.87,159.43,159.84,24078.0,153.3555,153.7016,153.2786,153.6728,24078.0
2020-10-19 15:30:00,159.94,160.12,159.93,160.01,10078.0,153.7689,153.942,153.7593,153.8362,10078.0
2020-10-19 15:35:00,160.03,160.58,160.03,160.46,16487.0,153.8555,154.3842,153.8555,154.2689,16487.0
2020-10-19 15:40:00,160.46,160.46,160.09,160.1,14520.0,154.2689,154.2689,153.9131,153.9228,14520.0
2020-10-19 15:45:00,160.19,160.32,159.96,160.05,12047.0,154.0093,154.1343,153.7882,153.8747,12047.0
2020-10-19 15:50:00,160.04,160.19,159.84,159.87,22235.0,153.8651,154.0093,153.6728,153.7016,22235.0
2020-10-19 15:55:00,159.9,160.15,159.7,159.99,90722.0,153.7305,153.9708,153.5382,153.817,90722.0
2020-10-20 09:30:00,160.28,161.0,159.79,159.86,54348.0,154.2888,154.9819,153.8171,153.8845,54348.0
2020-10-20 09:35:00,160.02,160.25,159.84,160.08,40527.0,154.0385,154.2599,153.8653,154.0963,40527.0
2020-10-20 09:40:00,160.22,160.36,159.95,160.09,30729.0,154.231,154.3658,153.9711,154.1059,30729.0
2020-10-20 09:45:00,160.01,160.14,159.52,159.9,32772.0,154.0289,154.154,153.5572,153.923,32772.0
2020-10-20 09:50:00,159.97,160.23,159.94,160.01,15841.0,153.9904,154.2407,153.9615,154.0289,15841.0
2020-10-20 09:55:00,160.05,160.25,159.7,160.05,36197.0,154.0674,154.2599,153.7305,154.0674,36197.0
2020-10-20 10:00:00,160.05,160.71,160.03,160.42,50157.0,154.0674,154.7027,154.0482,154.4236,50157.0
2020-10-20 10:05:00,160.47,160.85,160.43,160.5,52159.0,154.4717,154.8375,154.4332,154.5006,52159.0
2020-10-20 10:10:00,160.5,161.54,160.49,161.27,32502.0,154.5006,155.5017,154.491,155.2418,32502.0
2020-10-20 10:15:00,161.24,161.47,161.05,161.12,21084.0,155.2129,155.4343,155.03,155.0974,21084.0
2020-10-20 10:20:00,161.27,161.27,160.81,160.81,8810.0,155.2418,155.2418,154.799,154.799,8810.0
2020-10-20 10:25:00,160.78,160.85,160.37,160.45,10968.0,154.7701,154.8375,154.3754,154.4525,10968.0
2020-10-20 10:30:00,160.44,160.47,160.26,160.26,5348.0,154.4428,154.4717,154.2696,154.2696,5348.0
2020-10-20 10:35:00,160.19,160.24,160.0,160.22,12662.0,154.2022,154.2503,154.0193,154.231,12662.0
2020-10-20 10:40:00,160.32,160.56,160.32,160.52,4459.0,154.3273,154.5583,154.3273,154.5198,4459.0
2020-10-20 10:45:00,160.63,160.76,160.51,160.57,8902.0,154.6257,154.7509,154.5102,154.568,8902.0
2020-10-20 10:50:00,160.55,160.66,160.51,160.59,30915.0,154.5487,154.6546,154.5102,154.5872,30915.0
2020-10-20 10:55:00,160.69,160.73,160.29,160.37,7409.0,154.6835,154.722,154.2984,154.3754,7409.0
2020-10-20 11:00:00,160.29,160.33,159.59,159.59,17658.0,154.2984,154.3369,153.6246,153.6246,17658.0
2020-10-20 11:05:00,159.59,160.02,159.57,159.76,26207.0,153.6246,154.0385,153.6053,153.7882,26207.0
2020-10-20 11:10:00,159.76,160.49,159.76,160.49,51841.0,153.7882,154.491,153.7882,154.491,51841.0
2020-10-20 11:15:00,160.49,160.49,160.05,160.16,15390.0,154.491,154.491,154.0674,154.1733,15390.0
2020-10-20 11:20:00,160.12,160.28,160.04,160.25,5058.0,154.1348,154.2888,154.0578,154.2599,5058.0
2020-10-20 11:25:00,160.28,160.41,160.23,160.3,4775.0,154.2888,154.4139,154.2407,154.3081,4775.0
2020-10-20 11:30:00,160.28,160.29,160.06,160.06,10281.0,154.2888,154.2984,154.077,154.077,10281.0
2020-10-20 11:35:00,160.03,160.19,160.03,160.15,15789.0,154.0482,154.2022,154.0482,154.1637,15789.0
2020-10-20 11:40:00,160.17,160.22,160.02,160.02,9660.0,154.1829,154.231,154.0385,154.0385,9660.0
2020-10-20 11:45:00,160.02,160.41,159.99,160.38,8871.0,154.0385,154.4139,154.0096,154.3851,8871.0
2020-10-20 11:50:00,160.33,160.34,159.98,159.98,17145.0,154.3369,154.3466,154.0,154.0,17145.0
2020-10-20 11:55:00,159.9,160.09,159.74,160.09,5595.0,153.923,154.1059,153.769,154.1059,5595.0
2020-10-20 12:00:00,160.12,160.65,160.12,160.65,1457.0,154.1348,154.645,154.1348,154.645,1457.0
2020-10-20 12:05:00,160.78,160.78,160.59,160.67,3015.0,154.7701,154.7701,154.5872,154.6642,3015.0
2020-10-20 12:10:00,160.67,160.73,160.59,160.7,1906.0,154.6642,154.722,154.5872,154.6931,1906.0
2020-10-20 12:15:00,160.71,160.91,160.71,160.83,7421.0,154.7027,154.8953,154.7027,154.8182,7421.0
2020-10-20 12:20:00,160.94,160.98,160.86,160.9,3832.0,154.9241,154.9626,154.8471,154.8856,3832.0
2020-10-20 12:25:00,160.96,161.02,160.88,160.9,4486.0,154.9434,155.0011,154.8664,154.8856,4486.0
2020-10-20 12:30:00,160.88,161.35,160.76,161.22,17313.0,154.8664,155.3188,154.7509,155.1937,17313.0
2020-10-20 12:35:00,161.17,161.33,161.02,161.11,10597.0,155.1455,155.2996,155.0011,155.0878,10597.0
2020-10-20 12:40:00,161.1,161.32,161.04,161.27,6850.0,155.0782,155.2899,155.0204,155.2418,6850.0
2020-10-20 12:45:00,161.31,161.36,161.16,161.16,6540.0,155.2803,155.3284,155.1359,155.1359,6540.0
2020-10-20 12:50:00,161.2,161.24,160.9,160.97,3921.0,155.1744,155.2129,154.8856,154.953,3921.0
2020-10-20 12:55:00,160.99,161.03,160.66,160.69,6600.0,154.9723,155.0108,154.6546,154.6835,6600.0
2020-10-20 13:00:00,160.71,160.74,160.6,160.6,12348.0,154.7027,154.7316,154.5968,154.5968,12348.0
2020-10-20 13:05:00,160.59,160.66,160.42,160.42,17229.0,154.5872,154.6546,154.4236,154.4236,17229.0
2020-10-20 13:10:00,160.45,160.71,160.29,160.6,17420.0,154.4525,154.7027,154.2984,154.5968,17420.0
2020-10-20 13:15:00,160.57,160.6,160.34,160.42,56997.0,154.568,154.5968,154.3466,154.4236,56997.0
2020-10-20 13:20:00,160.4,160.43,160.09,160.27,47947.0,154.4043,154.4332,154.1059,154.2792,47947.0
2020-10-20 13:25:00,160.28,160.89,160.25,160.74,145207.0,154.2888,154.876,154.2599,154.7316,145207.0
2020-10-20 13:30:00,160.72,160.95,160.67,160.83,12421.0,154.7124,154.9338,154.6642,154.8182,12421.0
2020-10-20 13:35:00,160.8,160.93,160.78,160.91,11647.0,154.7894,154.9145,154.7701,154.8953,11647.0
2020-10-20 13:40:00,160.94,161.11,160.9,161.04,10188.0,154.9241,155.0878,154.8856,155.0204,10188.0
2020-10-20 13:45:00,161.04,161.1,160.96,161.04,9669.0,155.0204,155.0782,154.9434,155.0204,9669.0
2020-10-20 13:50:00,161.07,161.09,161.0,161.0,7423.0,155.0493,155.0685,154.9819,154.9819,7423.0
2020-10-20 13:55:00,161.03,161.03,160.59,160.71,11167.0,155.0108,155.0108,154.5872,154.7027,11167.0
2020-10-20 14:00:00,160.68,160.81,160.63,160.72,6600.0,154.6739,154.799,154.6257,154.7124,6600.0
2020-10-20 14:05:00,160.77,160.85,160.48,160.49,13327.0,154.7605,154.8375,154.4813,154.491,13327.0
2020-10-20 14:10:00,160.5,160.54,160.41,160.5,8938.0,154.5006,154.5391,154.4139,154.5006,8938.0
2020-10-20 14:15:00,160.5,160.59,160.44,160.51,9089.0,154.5006,154.5872,154.4428,154.5102,9089.0
2020-10-20 14:20:00,160.52,160.57,160.29,160.29,4378.0,154.5198,154.568,154.2984,154.2984,4378.0
2020-10-20 14:25:00,160.33,160.38,160.13,160.16,9363.0,154.3369,154.3851,154.1444,154.1733,9363.0
2020-10-20 14:30:00,160.37,160.39,160.18,160.24,6583.0,154.3754,154.3947,154.1925,154.2503,6583.0
2020-10-20 14:35:00,160.17,160.28,160.07,160.24,4247.0,154.1829,154.2888,154.0867,154.2503,4247.0
2020-10-20 14:40:00,160.24,160.36,160.22,160.3,6580.0,154.2503,154.3658,154.231,154.3081,6580.0
2020-10-20 14:45:00,160.28,160.28,160.07,160.13,7100.0,154.2888,154.2888,154.0867,154.1444,7100.0
2020-10-20 14:50:00,160.1,160.16,159.98,159.98,6346.0,154.1155,154.1733,154.0,154.0,6346.0
2020-10-20 14:55:00,159.99,160.03,159.85,159.99,13166.0,154.0096,154.0482,153.8749,154.0096,13166.0
2020-10-20 15:00:00,160.05,160.33,160.05,160.33,7152.0,154.0674,154.3369,154.0674,154.3369,7152.0
2020-10-20 15:05:00,160.28,160.3,159.56,159.61,12440.0,154.2888,154.3081,153.5957,153.6438,12440.0
2020-10-20 15:10:00,159.61,159.64,159.17,159.34,14576.0,153.6438,153.6727,153.2203,153.3839,14576.0
2020-10-20 15:15:00,159.33,159.64,159.12,159.6,20235.0,153.3743,153.6727,153.1722,153.6342,20235.0
2020-10-20 15:20:00,159.58,159.76,159.48,159.69,8775.0,153.615,153.7882,153.5187,153.7209,8775.0
2020-10-20 15:25:00,159.69,159.75,159.6,159.71,9552.0,153.7209,153.7786,153.6342,153.7401,9552.0
2020-10-20 15:30:00,159.71,159.84,159.48,159.82,16962.0,153.7401,153.8653,153.5187,153.846,16962.0
2020-10-20 15:35:00,159.83,159.83,159.43,159.63,23800.0,153.8556,153.8556,153.4706,153.6631,23800.0
2020-10-20 15:40:00,159.67,160.18,159.67,160.09,20587.0,153.7016,154.1925,153.7016,154.1059,20587.0
2020-10-20 15:45:00,160.1,160.29,159.85,159.94,23465.0,154.1155,154.2984,153.8749,153.9615,23465.0
2020-10-20 15:50:00,159.97,160.13,159.87,160.04,52206.0,153.9904,154.1444,153.8941,154.0578,52206.0
2020-10-20 15:55:00,160.04,160.04,159.6,159.69,99232.0,154.0578,154.0578,153.6342,153.7209,99232.0
2020-10-21 09:30:00,159.5,160.2,159.5,159.88,31775.0,153.538,154.2118,153.538,153.9038,31775.0
2020-10-21 09:35:00,160.0,160.19,159.51,160.06,7070.0,154.0193,154.2022,153.5476,154.077,7070.0
2020-10-21 09:40:00,160.16,160.61,160.16,160.6,6183.0,154.1733,154.6065,154.1733,154.5968,6183.0
2020-10-21 09:45:00,160.59,160.7,160.35,160.41,15432.0,154.5872,154.6931,154.3562,154.4139,15432.0
2020-10-21 09:50:00,160.4,160.65,160.4,160.65,5835.0,154.4043,154.645,154.4043,154.645,5835.0
2020-10-21 09:55:00,160.65,160.84,160.53,160.77,9431.0,154.645,154.8279,154.5295,154.7605,9431.0
2020-10-21 10:00:00,160.75,160.82,160.52,160.55,10889.0,154.7412,154.8086,154.5198,154.5487,10889.0
2020-10-21 10:05:00,160.55,160.99,160.52,160.99,7204.0,154.5487,154.9723,154.5198,154.9723,7204.0
2020-10-21 10:10:00,160.99,161.03,160.84,161.03,10452.0,154.9723,155.0108,154.8279,155.0108,10452.0
2020-10-21 10:15:00,161.04,161.17,160.92,161.13,10033.0,155.0204,155.1455,154.9049,155.107,10033.0
2020-10-21 10:20:00,161.24,161.31,161.04,161.08,7687.0,155.2129,155.2803,155.0204,155.0589,7687.0
2020-10-21 10:25:00,161.08,161.14,160.92,161.14,13171.0,155.0589,155.1167,154.9049,155.1167,13171.0
2020-10-21 10:30:00,161.15,161.27,161.09,161.19,13575.0,155.1263,155.2418,155.0685,155.1648,13575.0
2020-10-21 10:35:00,161.23,161.3,160.93,160.98,29954.0,155.2033,155.2707,154.9145,154.9626,29954.0
2020-10-21 10:40:00,161.03,161.18,160.99,161.17,7470.0,155.0108,155.1552,154.9723,155.1455,7470.0
2020-10-21 10:45:00,161.16,161.28,161.12,161.12,9257.0,155.1359,155.2514,155.0974,155.0974,9257.0
2020-10-21 10:50:00,161.12,161.12,160.89,160.9,11263.0,155.0974,155.0974,154.876,154.8856,11263.0
2020-10-21 10:55:00,160.88,161.11,160.87,161.09,13086.0,154.8664,155.0878,154.8568,155.0685,13086.0
2020-10-21 11:00:00,161.16,161.16,160.88,160.97,11102.0,155.1359,155.1359,154.8664,154.953,11102.0
2020-10-21 11:05:00,160.99,160.99,160.8,160.8,6810.0,154.9723,154.9723,154.7894,154.7894,6810.0
2020-10-21 11:10:00,160.76,160.81,160.41,160.44,7208.0,154.7509,154.799,154.4139,154.4428,7208.0
2020-10-21 11:15:00,160.41,160.56,160.33,160.49,10858.0,154.4139,154.5583,154.3369,154.491,10858.0
2020-10-21 11:20:00,160.52,160.57,160.39,160.56,5302.0,154.5198,154.568,154.3947,154.5583,5302.0
2020-10-21 11:25:00,160.5,160.77,160.46,160.77,13660.0,154.5006,154.7605,154.4621,154.7605,13660.0
2020-10-21 11:30:00,160.68,161.19,160.68,161.11,8420.0,154.6739,155.1648,154.6739,155.0878,8420.0
2020-10-21 11:35:00,161.17,161.44,161.15,161.34,4066.0,155.1455,155.4054,155.1263,155.3092,4066.0
2020-10-21 11:40:00,161.31,161.61,161.31,161.55,12287.0,155.2803,155.5691,155.2803,155.5113,12287.0
2020-10-21 11:45:00,161.56,161.61,161.45,161.51,7900.0,155.521,155.5691,155.4151,155.4728,7900.0
2020-10-21 11:50:00,161.53,161.66,161.51,161.62,5836.0,155.4921,155.6172,155.4728,155.5787,5836.0
2020-10-21 11:55:00,161.62,161.7,161.13,161.13,13528.0,155.5787,155.6557,155.107,155.107,13528.0
2020-10-21 12:00:00,161.17,161.39,161.1,161.34,6853.0,155.1455,155.3573,155.0782,155.3092,6853.0
2020-10-21 12:05:00,161.33,161.38,161.18,161.38,3100.0,155.2996,155.3477,155.1552,155.3477,3100.0
2020-10-21 12:10:00,161.36,161.36,161.09,161.29,9679.0,155.3284,155.3284,155.0685,155.2611,9679.0
2020-10-21 12:15:00,161.22,161.35,161.07,161.17,5921.0,155.1937,155.3188,155.0493,155.1455,5921.0
2020-10-21 12:20:00,161.26,162.06,161.25,161.88,7847.0,155.2322,156.0023,155.2225,155.829,7847.0
2020-10-21 12:25:00,161.94,162.1,161.63,162.06,17646.0,155.8868,156.0408,155.5883,156.0023,17646.0
2020-10-21 12:30:00,162.0,162.06,161.27,161.43,7649.0,155.9445,156.0023,155.2418,155.3958,7649.0
2020-10-21 12:35:00,161.3,161.45,161.21,161.45,4400.0,155.2707,155.4151,155.184,155.4151,4400.0
2020-10-21 12:40:00,161.43,161.44,161.0,161.14,8398.0,155.3958,155.4054,154.9819,155.1167,8398.0
2020-10-21 12:45:00,161.19,161.2,160.69,160.75,6987.0,155.1648,155.1744,154.6835,154.7412,6987.0
2020-10-21 12:50:00,160.71,160.96,160.71,160.93,3402.0,154.7027,154.9434,154.7027,154.9145,3402.0
2020-10-21 12:55:00,160.86,161.12,160.85,160.99,5968.0,154.8471,155.0974,154.8375,154.9723,5968.0
2020-10-21 13:00:00,161.02,161.19,161.0,161.19,4938.0,155.0011,155.1648,154.9819,155.1648,4938.0
2020-10-21 13:05:00,161.16,161.21,161.01,161.16,5674.0,155.1359,155.184,154.9915,155.1359,5674.0
2020-10-21 13:10:00,161.1,161.25,161.09,161.25,2624.0,155.0782,155.2225,155.0685,155.2225,2624.0
2020-10-21 13:15:00,161.25,161.6,161.25,161.59,4272.0,155.2225,155.5595,155.2225,155.5498,4272.0
2020-10-21 13:20:00,161.58,161.59,161.38,161.58,5163.0,155.5402,155.5498,155.3477,155.5402,5163.0
2020-10-21 13:25:00,161.59,161.61,161.47,161.55,5999.0,155.5498,155.5691,155.4343,155.5113,5999.0
2020-10-21 13:30:00,161.61,161.61,161.48,161.56,3251.0,155.5691,155.5691,155.4439,155.521,3251.0
2020-10-21 13:35:00,161.61,161.68,161.42,161.46,8783.0,155.5691,155.6365,155.3862,155.4247,8783.0
2020-10-21 13:40:00,161.48,161.69,161.48,161.63,3043.0,155.4439,155.6461,155.4439,155.5883,3043.0
2020-10-21 13:45:00,161.64,161.71,161.6,161.7,5572.0,155.598,155.6654,155.5595,155.6557,5572.0
2020-10-21 13:50:00,161.73,161.9,161.73,161.79,7525.0,155.6846,155.8483,155.6846,155.7424,7525.0
2020-10-21 13:55:00,161.74,161.77,161.62,161.72,6917.0,155.6942,155.7231,155.5787,155.675,6917.0
2020-10-21 14:00:00,161.79,162.02,161.79,161.92,6103.0,155.7424,155.9638,155.7424,155.8675,6103.0
2020-10-21 14:05:00,161.93,162.0,161.78,161.84,8823.0,155.8771,155.9445,155.7327,155.7905,8823.0
2020-10-21 14:10:00,161.82,162.03,161.79,161.83,17049.0,155.7712,155.9734,155.7424,155.7809,17049.0
2020-10-21 14:15:00,161.85,162.0,161.83,161.89,4644.0,155.8001,155.9445,155.7809,155.8386,4644.0
2020-10-21 14:20:00,161.88,161.91,161.75,161.78,4603.0,155.829,155.8579,155.7039,155.7327,4603.0
2020-10-21 14:25:00,161.86,162.13,161.85,162.01,2558.0,155.8097,156.0697,155.8001,155.9541,2558.0
2020-10-21 14:30:00,161.94,162.11,161.94,162.04,3377.0,155.8868,156.0504,155.8868,155.983,3377.0
2020-10-21 14:35:00,162.05,162.07,161.92,161.93,7155.0,155.9926,156.0119,155.8675,155.8771,7155.0
2020-10-21 14:40:00,161.96,162.01,161.89,162.01,4289.0,155.906,155.9541,155.8386,155.9541,4289.0
2020-10-21 14:45:00,162.07,162.08,161.95,162.0,7067.0,156.0119,156.0215,155.8964,155.9445,7067.0
2020-10-21 14:50:00,161.99,161.99,161.84,161.84,6550.0,155.9349,155.9349,155.7905,155.7905,6550.0
2020-10-21 14:55:00,161.88,162.0,161.84,161.87,6616.0,155.829,155.9445,155.7905,155.8194,6616.0
2020-10-21 15:00:00,161.92,161.99,161.64,161.68,11743.0,155.8675,155.9349,155.598,155.6365,11743.0
2020-10-21 15:05:00,161.67,161.75,161.49,161.59,6808.0,155.6268,155.7039,155.4536,155.5498,6808.0
2020-10-21 15:10:00,161.53,161.65,161.49,161.53,10081.0,155.4921,155.6076,155.4536,155.4921,10081.0
2020-10-21 15:15:00,161.53,161.6,161.43,161.45,3030.0,155.4921,155.5595,155.3958,155.4151,3030.0
2020-10-21 15:20:00,161.56,161.72,161.5,161.64,5865.0,155.521,155.675,155.4632,155.598,5865.0
2020-10-21 15:25:00,161.65,161.74,161.53,161.63,7934.0,155.6076,155.6942,155.4921,155.5883,7934.0
2020-10-21 15:30:00,161.63,161.88,161.58,161.58,12703.0,155.5883,155.829,155.5402,155.5402,12703.0
2020-10-21 15:35:00,161.64,161.76,161.52,161.59,13214.0,155.598,155.7135,155.4825,155.5498,13214.0
2020-10-21 15:40:00,161.57,161.61,161.23,161.28,19499.0,155.5306,155.5691,155.2033,155.2514,19499.0
2020-10-21 15:45:00,161.31,161.38,161.02,161.02,26723.0,155.2803,155.3477,155.0011,155.0011,26723.0
2020-10-21 15:50:00,161.02,161.68,161.02,161.49,42659.0,155.0011,155.6365,155.0011,155.4536,42659.0
2020-10-21 15:55:00,161.53,161.64,160.97,161.17,100476.0,155.4921,155.598,154.953,155.1455,100476.0
2020-10-22 09:30:00,161.37,162.21,161.37,162.08,22722.0,155.3381,156.1467,155.3381,156.0215,22722.0
2020-10-22 09:35:00,162.17,162.43,162.14,162.14,4812.0,156.1082,156.3584,156.0793,156.0793,4812.0
2020-10-22 09:40:00,162.24,162.41,162.0,162.19,5126.0,156.1755,156.3392,155.9445,156.1274,5126.0
2020-10-22 09:45:00,162.34,162.37,162.09,162.31,5526.0,156.2718,156.3007,156.0311,156.2429,5526.0
2020-10-22 09:50:00,162.34,162.58,162.31,162.58,3316.0,156.2718,156.5028,156.2429,156.5028,3316.0
2020-10-22 09:55:00,162.58,162.68,162.43,162.66,3430.0,156.5028,156.5991,156.3584,156.5798,3430.0
2020-10-22 10:00:00,162.66,162.66,162.19,162.45,8014.0,156.5798,156.5798,156.1274,156.3777,8014.0
2020-10-22 10:05:00,162.43,162.59,162.42,162.51,3334.0,156.3584,156.5125,156.3488,156.4354,3334.0
2020-10-22 10:10:00,162.56,162.67,162.4,162.64,6313.0,156.4836,156.5895,156.3296,156.5606,6313.0
2020-10-22 10:15:00,162.59,162.87,162.58,162.75,7443.0,156.5125,156.782,156.5028,156.6665,7443.0
2020-10-22 10:20:00,162.74,162.75,162.31,162.38,9210.0,156.6569,156.6665,156.2429,156.3103,9210.0
2020-10-22 10:25:00,162.32,162.41,162.18,162.24,8871.0,156.2526,156.3392,156.1178,156.1755,8871.0
2020-10-22 10:30:00,162.3,162.3,161.68,161.68,7195.0,156.2333,156.2333,155.6365,155.6365,7195.0
2020-10-22 10:35:00,161.76,161.87,161.63,161.76,4400.0,155.7135,155.8194,155.5883,155.7135,4400.0
2020-10-22 10:40:00,161.69,161.69,161.33,161.37,4575.0,155.6461,155.6461,155.2996,155.3381,4575.0
2020-10-22 10:45:00,161.37,161.42,161.26,161.37,6233.0,155.3381,155.3862,155.2322,155.3381,6233.0
2020-10-22 10:50:00,161.33,161.98,161.25,161.77,5478.0,155.2996,155.9253,155.2225,155.7231,5478.0
2020-10-22 10:55:00,161.72,161.99,161.68,161.8,6971.0,155.675,155.9349,155.6365,155.752,6971.0
2020-10-22 11:00:00,161.84,162.26,161.78,162.23,3585.0,155.7905,156.1948,155.7327,156.1659,3585.0
2020-10-22 11:05:00,162.22,162.22,161.81,161.82,6390.0,156.1563,156.1563,155.7616,155.7712,6390.0
2020-10-22 11:10:00,161.88,162.27,161.83,162.27,4072.0,155.829,156.2044,155.7809,156.2044,4072.0
2020-10-22 11:15:00,162.25,162.36,162.01,162.01,4605.0,156.1852,156.2911,155.9541,155.9541,4605.0
2020-10-22 11:20:00,162.02,162.11,161.98,162.05,2240.0,155.9638,156.0504,155.9253,155.9926,2240.0
2020-10-22 11:25:00,162.0,162.09,161.92,162.09,2944.0,155.9445,156.0311,155.8675,156.0311,2944.0
2020-10-22 11:30:00,162.13,162.18,161.77,161.77,3387.0,156.0697,156.1178,155.7231,155.7231,3387.0
2020-10-22 11:35:00,161.74,161.94,161.74,161.89,2533.0,155.6942,155.8868,155.6942,155.8386,2533.0
2020-10-22 11:40:00,162.04,162.1,161.99,162.09,2722.0,155.983,156.0408,155.9349,156.0311,2722.0
2020-10-22 11:45:00,162.09,162.29,162.05,162.19,4590.0,156.0311,156.2237,155.9926,156.1274,4590.0
2020-10-22 11:50:00,162.22,162.25,162.06,162.06,1980.0,156.1563,156.1852,156.0023,156.0023,1980.0
2020-10-22 11:55:00,162.07,162.07,161.91,161.95,2397.0,156.0119,156.0119,155.8579,155.8964,2397.0
2020-10-22 12:00:00,161.97,162.01,161.86,161.89,2768.0,155.9156,155.9541,155.8097,155.8386,2768.0
2020-10-22 12:05:00,161.83,161.96,161.79,161.84,3150.0,155.7809,155.906,155.7424,155.7905,3150.0
2020-10-22 12:10:00,161.86,161.92,161.74,161.74,1267.0,155.8097,155.8675,155.6942,155.6942,1267.0
2020-10-22 12:15:00,161.79,161.93,161.79,161.87,5925.0,155.7424,155.8771,155.7424,155.8194,5925.0
2020-10-22 12:20:00,161.92,161.92,161.68,161.68,3589.0,155.8675,155.8675,155.6365,155.6365,3589.0
2020-10-22 12:25:00,161.68,161.77,161.56,161.69,4194.0,155.6365,155.7231,155.521,155.6461,4194.0
2020-10-22 12:30:00,161.66,161.66,161.59,161.66,3003.0,155.6172,155.6172,155.5498,155.6172,3003.0
2020-10-22 12:35:00,161.64,161.64,161.47,161.58,4126.0,155.598,155.598,155.4343,155.5402,4126.0
2020-10-22 12:40:00,161.56,161.58,161.43,161.58,2219.0,155.521,155.5402,155.3958,155.5402,2219.0
2020-10-22 12:45:00,161.64,161.68,161.54,161.68,1301.0,155.598,155.6365,155.5017,155.6365,1301.0
2020-10-22 12:50:00,161.75,161.88,161.68,161.74,5661.0,155.7039,155.829,155.6365,155.6942,5661.0
2020-10-22 12:55:00,161.78,161.99,161.78,161.93,2009.0,155.7327,155.9349,155.7327,155.8771,2009.0
2020-10-22 13:00:00,161.91,162.02,161.88,161.99,3156.0,155.8579,155.9638,155.829,155.9349,3156.0
2020-10-22 13:05:00,162.05,162.2,161.99,162.2,7417.0,155.9926,156.137,155.9349,156.137,7417.0
2020-10-22 13:10:00,162.22,162.7,162.21,162.68,7974.0,156.1563,156.6183,156.1467,156.5991,7974.0
2020-10-22 13:15:00,162.59,162.64,162.41,162.46,5264.0,156.5125,156.5606,156.3392,156.3873,5264.0
2020-10-22 13:20:00,162.44,162.44,162.25,162.26,2058.0,156.3681,156.3681,156.1852,156.1948,2058.0
2020-10-22 13:25:00,162.34,162.34,162.27,162.33,3674.0,156.2718,156.2718,156.2044,156.2622,3674.0
2020-10-22 13:30:00,162.38,162.39,162.32,162.35,2915.0,156.3103,156.3199,156.2526,156.2814,2915.0
2020-10-22 13:35:00,162.34,162.38,162.23,162.38,1105.0,156.2718,156.3103,156.1659,156.3103,1105.0
2020-10-22 13:40:00,162.38,162.83,162.38,162.83,4758.0,156.3103,156.7435,156.3103,156.7435,4758.0
2020-10-22 13:45:00,162.82,162.82,162.6,162.75,3495.0,156.7339,156.7339,156.5221,156.6665,3495.0
2020-10-22 13:50:00,162.78,163.08,162.68,162.9,7126.0,156.6954,156.9841,156.5991,156.8109,7126.0
2020-10-22 13:55:00,162.81,162.93,162.78,162.88,2999.0,156.7242,156.8397,156.6954,156.7916,2999.0
2020-10-22 14:00:00,162.91,163.02,162.89,162.94,3449.0,156.8205,156.9264,156.8012,156.8494,3449.0
2020-10-22 14:05:00,162.96,163.0,162.84,162.86,20258.0,156.8686,156.9071,156.7531,156.7724,20258.0
2020-10-22 14:10:00,162.87,163.02,162.85,162.91,11202.0,156.782,156.9264,156.7627,156.8205,11202.0
2020-10-22 14:15:00,162.94,163.23,162.92,163.08,8032.0,156.8494,157.1285,156.8301,156.9841,8032.0
2020-10-22 14:20:00,163.16,163.16,162.84,162.87,3825.0,157.0612,157.0612,156.7531,156.782,3825.0
2020-10-22 14:25:00,162.86,162.92,162.74,162.76,2580.0,156.7724,156.8301,156.6569,156.6761,2580.0
2020-10-22 14:30:00,162.72,162.79,162.64,162.74,3719.0,156.6376,156.705,156.5606,156.6569,3719.0
2020-10-22 14:35:00,162.8,162.82,162.66,162.77,4727.0,156.7146,156.7339,156.5798,156.6857,4727.0
2020-10-22 14:40:00,162.73,162.77,162.68,162.77,3435.0,156.6472,156.6857,156.5991,156.6857,3435.0
2020-10-22 14:45:00,162.77,162.84,162.7,162.71,5567.0,156.6857,156.7531,156.6183,156.628,5567.0
2020-10-22 14:50:00,162.74,162.82,162.73,162.76,2373.0,156.6569,156.7339,156.6472,156.6761,2373.0
2020-10-22 14:55:00,162.76,162.79,162.62,162.67,5985.0,156.6761,156.705,156.5413,156.5895,5985.0
2020-10-22 15:00:00,162.7,162.7,162.49,162.5,4490.0,156.6183,156.6183,156.4162,156.4258,4490.0
2020-10-22 15:05:00,162.49,162.5,162.33,162.39,3766.0,156.4162,156.4258,156.2622,156.3199,3766.0
2020-10-22 15:10:00,162.41,162.51,162.34,162.5,12833.0,156.3392,156.4354,156.2718,156.4258,12833.0
2020-10-22 15:15:00,162.47,162.58,162.41,162.45,5246.0,156.3969,156.5028,156.3392,156.3777,5246.0
2020-10-22 15:20:00,162.43,162.46,162.32,162.35,4076.0,156.3584,156.3873,156.2526,156.2814,4076.0
2020-10-22 15:25:00,162.34,162.35,162.2,162.29,3301.0,156.2718,156.2814,156.137,156.2237,3301.0
2020-10-22 15:30:00,162.35,162.42,162.24,162.28,5729.0,156.2814,156.3488,156.1755,156.214,5729.0
2020-10-22 15:35:00,162.31,162.74,162.31,162.53,9661.0,156.2429,156.6569,156.2429,156.4547,9661.0
2020-10-22 15:40:00,162.44,162.63,162.43,162.45,6926.0,156.3681,156.551,156.3584,156.3777,6926.0
2020-10-22 15:45:00,162.45,162.74,162.41,162.68,9414.0,156.3777,156.6569,156.3392,156.5991,9414.0
2020-10-22 15:50:00,162.72,162.85,162.61,162.79,23221.0,156.6376,156.7627,156.5317,156.705,23221.0
2020-10-22 15:55:00,162.71,162.76,162.27,162.29,56230.0,156.628,156.6761,156.2044,156.2237,56230.0
2020-10-23 09:30:00,163.1,163.45,162.25,162.91,33780.0,157.0034,157.3403,156.1852,156.8205,33780.0
2020-10-23 09:35:00,162.87,163.39,162.69,163.33,3919.0,156.782,157.2826,156.6087,157.2248,3919.0
2020-10-23 09:40:00,163.36,163.42,163.12,163.42,9073.0,157.2537,157.3114,157.0226,157.3114,9073.0
2020-10-23 09:45:00,163.33,163.99,163.32,163.88,8846.0,157.2248,157.8601,157.2152,157.7542,8846.0
2020-10-23 09:50:00,163.75,164.0,163.67,163.91,7678.0,157.6291,157.8698,157.5521,157.7831,7678.0
2020-10-23 09:55:00,163.95,164.2,163.93,163.96,7994.0,157.8216,158.0623,157.8024,157.8312,7994.0
2020-10-23 10:00:00,163.98,164.45,163.82,164.33,11859.0,157.8505,158.3029,157.6965,158.1874,11859.0
2020-10-23 10:05:00,164.29,164.61,164.28,164.45,8160.0,158.1489,158.457,158.1393,158.3029,8160.0
2020-10-23 10:10:00,164.4,164.59,164.35,164.58,9236.0,158.2548,158.4377,158.2067,158.4281,9236.0
2020-10-23 10:15:00,164.61,164.61,164.1,164.29,7551.0,158.457,158.457,157.966,158.1489,7551.0
2020-10-23 10:20:00,164.27,164.38,164.0,164.17,5950.0,158.1297,158.2355,157.8698,158.0334,5950.0
2020-10-23 10:25:00,164.2,164.37,164.08,164.24,6172.0,158.0623,158.2259,157.9468,158.1008,6172.0
2020-10-23 10:30:00,164.22,164.24,163.78,163.79,3508.0,158.0815,158.1008,157.658,157.6676,3508.0
2020-10-23 10:35:00,163.79,163.81,163.16,163.16,7921.0,157.6676,157.6869,157.0612,157.0612,7921.0
2020-10-23 10:40:00,163.24,163.59,163.13,163.59,8118.0,157.1382,157.4751,157.0323,157.4751,8118.0
2020-10-23 10:45:00,163.54,163.84,163.49,163.84,8426.0,157.4269,157.7157,157.3788,157.7157,8426.0
2020-10-23 10:50:00,163.92,164.2,163.88,164.02,10954.0,157.7927,158.0623,157.7542,157.889,10954.0
2020-10-23 10:55:00,164.05,164.4,163.95,164.32,14507.0,157.9179,158.2548,157.8216,158.1778,14507.0
2020-10-23 11:00:00,164.34,164.54,164.24,164.49,9405.0,158.197,158.3896,158.1008,158.3414,9405.0
2020-10-23 11:05:00,164.52,164.52,164.01,164.13,6605.0,158.3703,158.3703,157.8794,157.9949,6605.0
2020-10-23 11:10:00,164.1,164.4,164.04,164.05,7649.0,157.966,158.2548,157.9083,157.9179,7649.0
2020-10-23 11:15:00,164.14,164.19,163.85,164.03,7286.0,158.0045,158.0527,157.7254,157.8986,7286.0
2020-10-23 11:20:00,163.9,163.94,163.63,163.67,5759.0,157.7735,157.812,157.5136,157.5521,5759.0
2020-10-23 11:25:00,163.71,163.78,163.47,163.57,17936.0,157.5906,157.658,157.3596,157.4558,17936.0
2020-10-23 11:30:00,163.57,163.6,163.34,163.5,8078.0,157.4558,157.4847,157.2344,157.3884,8078.0
2020-10-23 11:35:00,163.5,163.54,163.18,163.27,11609.0,157.3884,157.4269,157.0804,157.167,11609.0
2020-10-23 11:40:00,163.32,163.42,163.26,163.42,4824.0,157.2152,157.3114,157.1574,157.3114,4824.0
2020-10-23 11:45:00,163.31,163.42,163.09,163.11,4925.0,157.2055,157.3114,156.9938,157.013,4925.0
2020-10-23 11:50:00,163.12,163.25,163.01,163.25,4010.0,157.0226,157.1478,156.9168,157.1478,4010.0
2020-10-23 11:55:00,163.18,163.4,163.16,163.34,9857.0,157.0804,157.2922,157.0612,157.2344,9857.0
2020-10-23 12:00:00,163.29,163.5,163.28,163.5,4993.0,157.1863,157.3884,157.1767,157.3884,4993.0
2020-10-23 12:05:00,163.43,163.48,163.21,163.28,3938.0,157.3211,157.3692,157.1093,157.1767,3938.0
2020-10-23 12:10:00,163.24,163.35,163.05,163.08,4173.0,157.1382,157.2441,156.9553,156.9841,4173.0
2020-10-23 12:15:00,162.98,163.24,162.76,163.05,17763.0,156.8879,157.1382,156.6761,156.9553,17763.0
2020-10-23 12:20:00,162.98,162.98,162.64,162.64,4139.0,156.8879,156.8879,156.5606,156.5606,4139.0
2020-10-23 12:25:00,162.64,162.73,162.58,162.66,4224.0,156.5606,156.6472,156.5028,156.5798,4224.0
2020-10-23 12:30:00,162.51,162.75,162.51,162.75,2942.0,156.4354,156.6665,156.4354,156.6665,2942.0
2020-10-23 12:35:00,162.76,162.81,162.69,162.78,3159.0,156.6761,156.7242,156.6087,156.6954,3159.0
2020-10-23 12:40:00,162.8,162.96,162.75,162.93,6292.0,156.7146,156.8686,156.6665,156.8397,6292.0
2020-10-23 12:45:00,162.93,163.01,162.86,162.93,5503.0,156.8397,156.9168,156.7724,156.8397,5503.0
2020-10-23 12:50:00,162.9,162.97,162.81,162.87,4279.0,156.8109,156.8783,156.7242,156.782,4279.0
2020-10-23 12:55:00,162.8,162.89,162.67,162.8,13824.0,156.7146,156.8012,156.5895,156.7146,13824.0
2020-10-23 13:00:00,162.72,162.79,162.67,162.79,2320.0,156.6376,156.705,156.5895,156.705,2320.0
2020-10-23 13:05:00,162.96,163.04,162.77,162.87,6780.0,156.8686,156.9456,156.6857,156.782,6780.0
2020-10-23 13:10:00,162.87,162.91,162.8,162.88,4600.0,156.782,156.8205,156.7146,156.7916,4600.0
2020-10-23 13:15:00,162.91,163.0,162.8,162.83,4099.0,156.8205,156.9071,156.7146,156.7435,4099.0
2020-10-23 13:20:00,162.79,163.06,162.79,162.97,4449.0,156.705,156.9649,156.705,156.8783,4449.0
2020-10-23 13:25:00,163.0,163.0,162.81,162.85,5292.0,156.9071,156.9071,156.7242,156.7627,5292.0
2020-10-23 13:30:00,162.85,162.94,162.83,162.85,4302.0,156.7627,156.8494,156.7435,156.7627,4302.0
2020-10-23 13:35:00,162.84,162.88,162.69,162.75,2269.0,156.7531,156.7916,156.6087,156.6665,2269.0
2020-10-23 13:40:00,162.72,162.73,162.63,162.69,3472.0,156.6376,156.6472,156.551,156.6087,3472.0
2020-10-23 13:45:00,162.68,162.72,162.62,162.66,6930.0,156.5991,156.6376,156.5413,156.5798,6930.0
2020-10-23 13:50:00,162.62,162.8,162.56,162.73,8845.0,156.5413,156.7146,156.4836,156.6472,8845.0
2020-10-23 13:55:00,162.75,162.96,162.74,162.85,4825.0,156.6665,156.8686,156.6569,156.7627,4825.0
2020-10-23 14:00:00,162.86,162.97,162.82,162.93,3532.0,156.7724,156.8783,156.7339,156.8397,3532.0
2020-10-23 14:05:00,162.99,163.11,162.98,163.02,4004.0,156.8975,157.013,156.8879,156.9264,4004.0
2020-10-23 14:10:00,163.0,163.0,162.9,162.97,2514.0,156.9071,156.9071,156.8109,156.8783,2514.0
2020-10-23 14:15:00,162.96,163.08,162.9,162.91,12609.0,156.8686,156.9841,156.8109,156.8205,12609.0
2020-10-23 14:20:00,162.93,163.0,162.9,162.95,5944.0,156.8397,156.9071,156.8109,156.859,5944.0
2020-10-23 14:25:00,162.95,163.03,162.92,163.02,5637.0,156.859,156.936,156.8301,156.9264,5637.0
2020-10-23 14:30:00,163.0,163.09,162.94,162.97,4741.0,156.9071,156.9938,156.8494,156.8783,4741.0
2020-10-23 14:35:00,162.96,162.96,162.86,162.95,4272.0,156.8686,156.8686,156.7724,156.859,4272.0
2020-10-23 14:40:00,163.0,163.0,162.86,162.99,5886.0,156.9071,156.9071,156.7724,156.8975,5886.0
2020-10-23 14:45:00,162.98,163.13,162.94,163.04,24574.0,156.8879,157.0323,156.8494,156.9456,24574.0
2020-10-23 14:50:00,163.04,163.1,162.95,162.96,7961.0,156.9456,157.0034,156.859,156.8686,7961.0
2020-10-23 14:55:00,162.99,163.0,162.93,162.93,4707.0,156.8975,156.9071,156.8397,156.8397,4707.0
2020-10-23 15:00:00,162.98,163.03,162.94,162.99,10441.0,156.8879,156.936,156.8494,156.8975,10441.0
2020-10-23 15:05:00,163.07,163.27,163.03,163.24,3022.0,156.9745,157.167,156.936,157.1382,3022.0
2020-10-23 15:10:00,163.31,163.32,163.24,163.27,9643.0,157.2055,157.2152,157.1382,157.167,9643.0
2020-10-23 15:15:00,163.26,163.26,163.13,163.13,8676.0,157.1574,157.1574,157.0323,157.0323,8676.0
2020-10-23 15:20:00,163.16,163.24,163.15,163.21,35059.0,157.0612,157.1382,157.0515,157.1093,35059.0
2020-10-23 15:25:00,163.2,163.28,163.12,163.27,6252.0,157.0997,157.1767,157.0226,157.167,6252.0
2020-10-23 15:30:00,163.26,163.51,163.25,163.34,12607.0,157.1574,157.3981,157.1478,157.2344,12607.0
2020-10-23 15:35:00,163.28,163.33,163.18,163.3,5899.0,157.1767,157.2248,157.0804,157.1959,5899.0
2020-10-23 15:40:00,163.28,163.5,163.28,163.47,10408.0,157.1767,157.3884,157.1767,157.3596,10408.0
2020-10-23 15:45:00,163.48,163.55,163.39,163.52,15168.0,157.3692,157.4366,157.2826,157.4077,15168.0
2020-10-23 15:50:00,163.52,163.52,163.32,163.47,19701.0,157.4077,157.4077,157.2152,157.3596,19701.0
2020-10-23 15:55:00,163.49,163.69,163.31,163.57,38280.0,157.3788,157.5713,157.2055,157.4558,38280.0
2020-10-26 09:30:00,162.0,162.95,161.85,162.69,20103.0,155.9445,156.859,155.8001,156.6087,20103.0
2020-10-26 09:35:00,162.7,162.8,162.38,162.63,5391.0,156.6183,156.7146,156.3103,156.551,5391.0
2020-10-26 09:40:00,162.54,162.6,162.05,162.18,4286.0,156.4643,156.5221,155.9926,156.1178,4286.0
2020-10-26 09:45:00,162.18,162.27,161.84,161.84,8287.0,156.1178,156.2044,155.7905,155.7905,8287.0
2020-10-26 09:50:00,161.95,161.97,161.66,161.72,5785.0,155.8964,155.9156,155.6172,155.675,5785.0
2020-10-26 09:55:00,161.67,161.93,161.66,161.67,5664.0,155.6268,155.8771,155.6172,155.6268,5664.0
2020-10-26 10:00:00,161.55,161.8,161.41,161.64,5184.0,155.5113,155.752,155.3766,155.598,5184.0
2020-10-26 10:05:00,161.68,161.68,161.4,161.5,12166.0,155.6365,155.6365,155.3669,155.4632,12166.0
2020-10-26 10:10:00,161.59,161.59,161.32,161.4,4233.0,155.5498,155.5498,155.2899,155.3669,4233.0
2020-10-26 10:15:00,161.48,161.48,161.19,161.25,4026.0,155.4439,155.4439,155.1648,155.2225,4026.0
2020-10-26 10:20:00,161.33,161.39,161.11,161.2,4657.0,155.2996,155.3573,155.0878,155.1744,4657.0
2020-10-26 10:25:00,161.19,161.36,160.92,160.97,4420.0,155.1648,155.3284,154.9049,154.953,4420.0
2020-10-26 10:30:00,160.87,160.87,160.43,160.72,10218.0,154.8568,154.8568,154.4332,154.7124,10218.0
2020-10-26 10:35:00,160.66,160.81,160.44,160.75,6663.0,154.6546,154.799,154.4428,154.7412,6663.0
2020-10-26 10:40:00,160.78,160.89,160.76,160.8,3484.0,154.7701,154.876,154.7509,154.7894,3484.0
2020-10-26 10:45:00,160.89,161.01,160.42,160.5,6286.0,154.876,154.9915,154.4236,154.5006,6286.0
2020-10-26 10:50:00,160.53,160.72,160.37,160.37,10581.0,154.5295,154.7124,154.3754,154.3754,10581.0
2020-10-26 10:55:00,160.47,160.53,160.34,160.51,6123.0,154.4717,154.5295,154.3466,154.5102,6123.0
2020-10-26 11:00:00,160.39,160.57,160.33,160.57,5663.0,154.3947,154.568,154.3369,154.568,5663.0
2020-10-26 11:05:00,160.47,160.6,160.3,160.45,4583.0,154.4717,154.5968,154.3081,154.4525,4583.0
2020-10-26 11:10:00,160.42,160.7,160.42,160.66,3811.0,154.4236,154.6931,154.4236,154.6546,3811.0
2020-10-26 11:15:00,160.59,160.61,160.04,160.06,21218.0,154.5872,154.6065,154.0578,154.077,21218.0
2020-10-26 11:20:00,160.07,160.34,160.06,160.23,10598.0,154.0867,154.3466,154.077,154.2407,10598.0
2020-10-26 11:25:00,160.25,160.34,160.22,160.34,6757.0,154.2599,154.3466,154.231,154.3466,6757.0
2020-10-26 11:30:00,160.31,160.38,160.11,160.11,3768.0,154.3177,154.3851,154.1252,154.1252,3768.0
2020-10-26 11:35:00,160.14,160.46,160.13,160.38,5415.0,154.154,154.4621,154.1444,154.3851,5415.0
2020-10-26 11:40:00,160.23,160.46,160.1,160.46,3782.0,154.2407,154.4621,154.1155,154.4621,3782.0
2020-10-26 11:45:00,160.56,160.58,160.46,160.52,3023.0,154.5583,154.5776,154.4621,154.5198,3023.0
2020-10-26 11:50:00,160.46,160.46,160.24,160.24,3703.0,154.4621,154.4621,154.2503,154.2503,3703.0
2020-10-26 11:55:00,160.27,160.56,160.27,160.47,7087.0,154.2792,154.5583,154.2792,154.4717,7087.0
2020-10-26 12:00:00,160.39,160.55,160.38,160.46,1448.0,154.3947,154.5487,154.3851,154.4621,1448.0
2020-10-26 12:05:00,160.58,160.66,160.42,160.66,11435.0,154.5776,154.6546,154.4236,154.6546,11435.0
2020-10-26 12:10:00,160.63,160.79,160.61,160.61,4474.0,154.6257,154.7797,154.6065,154.6065,4474.0
2020-10-26 12:15:00,160.67,160.84,160.6,160.84,4293.0,154.6642,154.8279,154.5968,154.8279,4293.0
2020-10-26 12:20:00,160.84,160.84,160.63,160.75,6635.0,154.8279,154.8279,154.6257,154.7412,6635.0
2020-10-26 12:25:00,160.69,160.75,160.48,160.58,3874.0,154.6835,154.7412,154.4813,154.5776,3874.0
2020-10-26 12:30:00,160.57,160.57,159.88,160.0,8237.0,154.568,154.568,153.9038,154.0193,8237.0
2020-10-26 12:35:00,159.97,160.25,159.97,160.09,10901.0,153.9904,154.2599,153.9904,154.1059,10901.0
2020-10-26 12:40:00,160.06,160.15,159.91,160.12,4872.0,154.077,154.1637,153.9326,154.1348,4872.0
2020-10-26 12:45:00,160.02,160.14,159.94,160.01,2945.0,154.0385,154.154,153.9615,154.0289,2945.0
2020-10-26 12:50:00,160.06,160.33,160.05,160.26,2408.0,154.077,154.3369,154.0674,154.2696,2408.0
2020-10-26 12:55:00,160.22,160.22,160.05,160.13,3027.0,154.231,154.231,154.0674,154.1444,3027.0
2020-10-26 13:00:00,160.16,160.27,160.06,160.12,6565.0,154.1733,154.2792,154.077,154.1348,6565.0
2020-10-26 13:05:00,160.09,160.09,159.86,160.04,8122.0,154.1059,154.1059,153.8845,154.0578,8122.0
2020-10-26 13:10:00,160.03,160.07,159.62,159.71,5663.0,154.0482,154.0867,153.6535,153.7401,5663.0
2020-10-26 13:15:00,159.68,159.68,159.39,159.46,8235.0,153.7112,153.7112,153.4321,153.4995,8235.0
2020-10-26 13:20:00,159.43,159.43,159.23,159.25,7092.0,153.4706,153.4706,153.2781,153.2973,7092.0
2020-10-26 13:25:00,159.27,159.3,159.05,159.16,7087.0,153.3166,153.3454,153.1048,153.2107,7087.0
2020-10-26 13:30:00,159.14,159.14,158.96,159.06,5781.0,153.1914,153.1914,153.0181,153.1144,5781.0
2020-10-26 13:35:00,159.0,159.33,158.99,159.32,3784.0,153.0567,153.3743,153.047,153.3647,3784.0
2020-10-26 13:40:00,159.37,159.39,159.22,159.39,4719.0,153.4128,153.4321,153.2684,153.4321,4719.0
2020-10-26 13:45:00,159.4,159.67,159.37,159.67,3116.0,153.4417,153.7016,153.4128,153.7016,3116.0
2020-10-26 13:50:00,159.67,159.81,159.65,159.81,8918.0,153.7016,153.8364,153.6824,153.8364,8918.0
2020-10-26 13:55:00,159.78,159.87,159.67,159.86,6583.0,153.8075,153.8941,153.7016,153.8845,6583.0
2020-10-26 14:00:00,159.82,160.07,159.74,160.07,3983.0,153.846,154.0867,153.769,154.0867,3983.0
2020-10-26 14:05:00,160.08,160.44,160.07,160.4,4815.0,154.0963,154.4428,154.0867,154.4043,4815.0
2020-10-26 14:10:00,160.44,160.56,160.4,160.43,3259.0,154.4428,154.5583,154.4043,154.4332,3259.0
2020-10-26 14:15:00,160.46,160.62,160.46,160.59,4490.0,154.4621,154.6161,154.4621,154.5872,4490.0
2020-10-26 14:20:00,160.53,160.61,160.45,160.61,4421.0,154.5295,154.6065,154.4525,154.6065,4421.0
2020-10-26 14:25:00,160.6,161.0,160.53,160.93,4102.0,154.5968,154.9819,154.5295,154.9145,4102.0
2020-10-26 14:30:00,160.96,160.97,160.73,160.73,5461.0,154.9434,154.953,154.722,154.722,5461.0
2020-10-26 14:35:00,160.68,160.72,160.62,160.62,3922.0,154.6739,154.7124,154.6161,154.6161,3922.0
2020-10-26 14:40:00,160.63,160.85,160.62,160.71,8590.0,154.6257,154.8375,154.6161,154.7027,8590.0
2020-10-26 14:45:00,160.63,160.64,160.39,160.4,5841.0,154.6257,154.6353,154.3947,154.4043,5841.0
2020-10-26 14:50:00,160.37,160.72,160.37,160.58,2668.0,154.3754,154.7124,154.3754,154.5776,2668.0
2020-10-26 14:55:00,160.59,160.75,160.49,160.56,3711.0,154.5872,154.7412,154.491,154.5583,3711.0
2020-10-26 15:00:00,160.57,160.69,160.44,160.45,3551.0,154.568,154.6835,154.4428,154.4525,3551.0
2020-10-26 15:05:00,160.49,160.5,160.22,160.27,4607.0,154.491,154.5006,154.231,154.2792,4607.0
2020-10-26 15:10:00,160.38,160.49,160.14,160.18,6506.0,154.3851,154.491,154.154,154.1925,6506.0
2020-10-26 15:15:00,160.15,160.4,160.15,160.27,4678.0,154.1637,154.4043,154.1637,154.2792,4678.0
2020-10-26 15:20:00,160.22,160.42,160.22,160.32,5239.0,154.231,154.4236,154.231,154.3273,5239.0
2020-10-26 15:25:00,160.34,160.38,160.22,160.22,6871.0,154.3466,154.3851,154.231,154.231,6871.0
2020-10-26 15:30:00,160.26,160.55,160.13,160.4,7391.0,154.2696,154.5487,154.1444,154.4043,7391.0
2020-10-26 15:35:00,160.45,160.49,160.11,160.24,13781.0,154.4525,154.491,154.1252,154.2503,13781.0
2020-10-26 15:40:00,160.29,160.31,160.03,160.21,13377.0,154.2984,154.3177,154.0482,154.2214,13377.0
2020-10-26 15:45:00,160.19,160.24,159.74,159.76,14673.0,154.2022,154.2503,153.769,153.7882,14673.0
2020-10-26 15:50:00,159.79,160.11,159.79,159.99,17065.0,153.8171,154.1252,153.8171,154.0096,17065.0
2020-10-26 15:55:00,160.02,160.71,160.02,160.49,78055.0,154.0385,154.7027,154.0385,154.491,78055.0
2020-10-27 09:30:00,160.84,161.68,160.62,160.77,22335.0,154.8279,155.6365,154.6161,154.7605,22335.0
2020-10-27 09:35:00,160.77,161.26,160.77,161.1,5670.0,154.7605,155.2322,154.7605,155.0782,5670.0
2020-10-27 09:40:00,161.05,161.29,160.95,161.29,7730.0,155.03,155.2611,154.9338,155.2611,7730.0
2020-10-27 09:45:00,161.34,161.77,161.2,161.77,7201.0,155.3092,155.7231,155.1744,155.7231,7201.0
2020-10-27 09:50:00,161.74,162.29,161.61,162.28,10430.0,155.6942,156.2237,155.5691,156.214,10430.0
2020-10-27 09:55:00,162.39,162.39,162.05,162.26,4665.0,156.3199,156.3199,155.9926,156.1948,4665.0
2020-10-27 10:00:00,162.34,162.56,162.0,162.26,6900.0,156.2718,156.4836,155.9445,156.1948,6900.0
2020-10-27 10:05:00,162.32,162.85,162.14,162.85,8241.0,156.2526,156.7627,156.0793,156.7627,8241.0
2020-10-27 10:10:00,162.85,163.06,162.72,162.81,20227.0,156.7627,156.9649,156.6376,156.7242,20227.0
2020-10-27 10:15:00,162.81,162.89,162.37,162.37,11417.0,156.7242,156.8012,156.3007,156.3007,11417.0
2020-10-27 10:20:00,162.28,162.35,161.99,162.28,15900.0,156.214,156.2814,155.9349,156.214,15900.0
2020-10-27 10:25:00,162.23,162.31,162.07,162.16,7207.0,156.1659,156.2429,156.0119,156.0985,7207.0
2020-10-27 10:30:00,162.13,162.79,162.12,162.77,11735.0,156.0697,156.705,156.06,156.6857,11735.0
2020-10-27 10:35:00,162.78,163.2,162.62,163.2,18175.0,156.6954,157.0997,156.5413,157.0997,18175.0
2020-10-27 10:40:00,163.29,163.34,162.86,162.98,11463.0,157.1863,157.2344,156.7724,156.8879,11463.0
2020-10-27 10:45:00,162.94,163.53,162.86,163.34,13560.0,156.8494,157.4173,156.7724,157.2344,13560.0
2020-10-27 10:50:00,163.41,163.59,163.23,163.36,16103.0,157.3018,157.4751,157.1285,157.2537,16103.0
2020-10-27 10:55:00,163.37,163.5,163.03,163.05,7932.0,157.2633,157.3884,156.936,156.9553,7932.0
2020-10-27 11:00:00,163.12,163.43,162.89,163.43,15449.0,157.0226,157.3211,156.8012,157.3211,15449.0
2020-10-27 11:05:00,163.36,164.1,163.31,164.1,17596.0,157.2537,157.966,157.2055,157.966,17596.0
2020-10-27 11:10:00,164.11,164.33,163.7,163.74,25439.0,157.9756,158.1874,157.581,157.6195,25439.0
2020-10-27 11:15:00,163.7,163.7,163.39,163.42,10709.0,157.581,157.581,157.2826,157.3114,10709.0
2020-10-27 11:20:00,163.48,163.52,163.23,163.46,19562.0,157.3692,157.4077,157.1285,157.3499,19562.0
2020-10-27 11:25:00,163.5,163.7,163.43,163.5,15122.0,157.3884,157.581,157.3211,157.3884,15122.0
2020-10-27 11:30:00,163.49,163.71,163.41,163.47,16364.0,157.3788,157.5906,157.3018,157.3596,16364.0
2020-10-27 11:35:00,163.5,163.79,163.42,163.75,32145.0,157.3884,157.6676,157.3114,157.6291,32145.0
2020-10-27 11:40:00,163.75,163.99,163.52,163.66,14892.0,157.6291,157.8601,157.4077,157.5425,14892.0
2020-10-27 11:45:00,163.72,163.89,163.47,163.68,9002.0,157.6002,157.7639,157.3596,157.5617,9002.0
2020-10-27 11:50:00,163.71,163.75,163.45,163.45,7480.0,157.5906,157.6291,157.3403,157.3403,7480.0
2020-10-27 11:55:00,163.45,163.8,163.45,163.69,10178.0,157.3403,157.6772,157.3403,157.5713,10178.0
2020-10-27 12:00:00,163.69,163.85,163.52,163.71,7439.0,157.5713,157.7254,157.4077,157.5906,7439.0
2020-10-27 12:05:00,163.79,163.94,163.75,163.83,13968.0,157.6676,157.812,157.6291,157.7061,13968.0
2020-10-27 12:10:00,163.86,163.93,163.72,163.78,8736.0,157.735,157.8024,157.6002,157.658,8736.0
2020-10-27 12:15:00,163.78,163.8,163.53,163.8,7000.0,157.658,157.6772,157.4173,157.6772,7000.0
2020-10-27 12:20:00,163.82,163.95,163.73,163.73,6798.0,157.6965,157.8216,157.6098,157.6098,6798.0
2020-10-27 12:25:00,163.8,163.9,163.65,163.81,6138.0,157.6772,157.7735,157.5328,157.6869,6138.0
2020-10-27 12:30:00,163.67,163.71,163.42,163.55,14464.0,157.5521,157.5906,157.3114,157.4366,14464.0
2020-10-27 12:35:00,163.51,163.62,163.38,163.55,5102.0,157.3981,157.504,157.2729,157.4366,5102.0
2020-10-27 12:40:00,163.59,163.77,163.57,163.73,16682.0,157.4751,157.6484,157.4558,157.6098,16682.0
2020-10-27 12:45:00,163.72,163.84,163.67,163.7,7908.0,157.6002,157.7157,157.5521,157.581,7908.0
2020-10-27 12:50:00,163.74,164.0,163.67,163.92,8531.0,157.6195,157.8698,157.5521,157.7927,8531.0
2020-10-27 12:55:00,163.84,164.05,163.74,164.0,7549.0,157.7157,157.9179,157.6195,157.8698,7549.0
2020-10-27 13:00:00,164.08,164.12,163.91,164.06,7377.0,157.9468,157.9853,157.7831,157.9275,7377.0
2020-10-27 13:05:00,164.06,164.18,163.97,163.97,8346.0,157.9275,158.043,157.8409,157.8409,8346.0
2020-10-27 13:10:00,164.03,164.12,163.96,164.09,5957.0,157.8986,157.9853,157.8312,157.9564,5957.0
2020-10-27 13:15:00,164.08,164.11,163.76,163.86,9921.0,157.9468,157.9756,157.6387,157.735,9921.0
2020-10-27 13:20:00,163.81,164.06,163.81,163.95,6495.0,157.6869,157.9275,157.6869,157.8216,6495.0
2020-10-27 13:25:00,163.96,164.29,163.94,164.2,13574.0,157.8312,158.1489,157.812,158.0623,13574.0
2020-10-27 13:30:00,164.2,164.48,164.15,164.43,7918.0,158.0623,158.3318,158.0141,158.2837,7918.0
2020-10-27 13:35:00,164.37,164.37,164.11,164.21,4202.0,158.2259,158.2259,157.9756,158.0719,4202.0
2020-10-27 13:40:00,164.2,164.26,163.89,163.89,6832.0,158.0623,158.12,157.7639,157.7639,6832.0
2020-10-27 13:45:00,163.95,163.99,163.85,163.99,4472.0,157.8216,157.8601,157.7254,157.8601,4472.0
2020-10-27 13:50:00,164.03,164.04,163.81,163.94,4141.0,157.8986,157.9083,157.6869,157.812,4141.0
2020-10-27 13:55:00,163.96,163.96,163.8,163.92,3386.0,157.8312,157.8312,157.6772,157.7927,3386.0
2020-10-27 14:00:00,163.88,163.91,163.81,163.84,3100.0,157.7542,157.7831,157.6869,157.7157,3100.0
2020-10-27 14:05:00,163.91,164.05,163.9,163.98,3125.0,157.7831,157.9179,157.7735,157.8505,3125.0
2020-10-27 14:10:00,163.94,164.02,163.86,163.96,7275.0,157.812,157.889,157.735,157.8312,7275.0
2020-10-27 14:15:00,163.91,163.96,163.67,163.74,4199.0,157.7831,157.8312,157.5521,157.6195,4199.0
2020-10-27 14:20:00,163.7,163.85,163.66,163.81,5309.0,157.581,157.7254,157.5425,157.6869,5309.0
2020-10-27 14:25:00,163.8,163.87,163.67,163.84,3633.0,157.6772,157.7446,157.5521,157.7157,3633.0
2020-10-27 14:30:00,163.95,164.0,163.86,163.91,27960.0,157.8216,157.8698,157.735,157.7831,27960.0
2020-10-27 14:35:00,163.95,163.96,163.75,163.77,4698.0,157.8216,157.8312,157.6291,157.6484,4698.0
2020-10-27 14:40:00,163.71,163.75,163.49,163.55,8214.0,157.5906,157.6291,157.3788,157.4366,8214.0
2020-10-27 14:45:00,163.58,163.89,163.36,163.7,9584.0,157.4655,157.7639,157.2537,157.581,9584.0
2020-10-27 14:50:00,163.67,163.7,163.4,163.54,8050.0,157.5521,157.581,157.2922,157.4269,8050.0
2020-10-27 14:55:00,163.43,163.54,163.29,163.43,6228.0,157.3211,157.4269,157.1863,157.3211,6228.0
2020-10-27 15:00:00,163.36,163.36,163.18,163.21,6836.0,157.2537,157.2537,157.0804,157.1093,6836.0
2020-10-27 15:05:00,163.17,163.21,163.05,163.1,10025.0,157.0708,157.1093,156.9553,157.0034,10025.0
2020-10-27 15:10:00,163.12,163.3,163.1,163.24,10709.0,157.0226,157.1959,157.0034,157.1382,10709.0
2020-10-27 15:15:00,163.13,163.28,163.11,163.26,6864.0,157.0323,157.1767,157.013,157.1574,6864.0
2020-10-27 15:20:00,163.27,163.55,163.24,163.5,10391.0,157.167,157.4366,157.1382,157.3884,10391.0
2020-10-27 15:25:00,163.46,163.46,163.14,163.18,8042.0,157.3499,157.3499,157.0419,157.0804,8042.0
2020-10-27 15:30:00,163.2,163.23,162.82,162.87,8517.0,157.0997,157.1285,156.7339,156.782,8517.0
2020-10-27 15:35:00,162.88,162.99,162.82,162.96,10708.0,156.7916,156.8975,156.7339,156.8686,10708.0
2020-10-27 15:40:00,163.05,163.09,162.91,162.93,26385.0,156.9553,156.9938,156.8205,156.8397,26385.0
2020-10-27 15:45:00,162.95,162.97,162.55,162.61,14131.0,156.859,156.8783,156.474,156.5317,14131.0
2020-10-27 15:50:00,162.61,162.81,162.46,162.81,21462.0,156.5317,156.7242,156.3873,156.7242,21462.0
2020-10-27 15:55:00,162.77,162.81,162.4,162.53,59264.0,156.6857,156.7242,156.3296,156.4547,59264.0
2020-10-28 09:30:00,159.76,160.03,159.03,159.64,40139.0,153.7882,154.0482,153.0855,153.6727,40139.0
2020-10-28 09:35:00,159.74,160.14,159.72,160.14,5000.0,153.769,154.154,153.7497,154.154,5000.0
2020-10-28 09:40:00,160.22,160.99,160.06,160.66,7501.0,154.231,154.9723,154.077,154.6546,7501.0
2020-10-28 09:45:00,160.63,160.94,160.35,160.63,12207.0,154.6257,154.9241,154.3562,154.6257,12207.0
2020-10-28 09:50:00,160.54,160.88,160.22,160.79,6296.0,154.5391,154.8664,154.231,154.7797,6296.0
2020-10-28 09:55:00,160.81,161.18,160.55,161.16,8152.0,154.799,155.1552,154.5487,155.1359,8152.0
2020-10-28 10:00:00,161.21,161.52,160.74,160.78,21100.0,155.184,155.4825,154.7316,154.7701,21100.0
2020-10-28 10:05:00,160.77,161.24,160.65,161.05,8781.0,154.7605,155.2129,154.645,155.03,8781.0
2020-10-28 10:10:00,160.97,160.97,160.63,160.79,5054.0,154.953,154.953,154.6257,154.7797,5054.0
2020-10-28 10:15:00,160.72,160.73,159.69,159.69,7849.0,154.7124,154.722,153.7209,153.7209,7849.0
2020-10-28 10:20:00,159.62,159.74,159.32,159.55,14192.0,153.6535,153.769,153.3647,153.5861,14192.0
2020-10-28 10:25:00,159.39,159.58,159.06,159.14,14674.0,153.4321,153.615,153.1144,153.1914,14674.0
2020-10-28 10:30:00,159.28,159.76,159.17,159.62,11475.0,153.3262,153.7882,153.2203,153.6535,11475.0
2020-10-28 10:35:00,159.86,160.16,159.61,159.71,10632.0,153.8845,154.1733,153.6438,153.7401,10632.0
2020-10-28 10:40:00,159.72,159.91,159.65,159.75,12452.0,153.7497,153.9326,153.6824,153.7786,12452.0
2020-10-28 10:45:00,159.75,159.81,159.27,159.29,12218.0,153.7786,153.8364,153.3166,153.3358,12218.0
2020-10-28 10:50:00,159.18,159.18,158.62,158.72,13319.0,153.2299,153.2299,152.6909,152.7871,13319.0
2020-10-28 10:55:00,158.77,158.79,158.56,158.74,15098.0,152.8352,152.8545,152.6331,152.8064,15098.0
2020-10-28 11:00:00,158.74,158.78,158.32,158.32,11782.0,152.8064,152.8449,152.4021,152.4021,11782.0
2020-10-28 11:05:00,158.52,159.25,158.52,159.18,5248.0,152.5946,153.2973,152.5946,153.2299,5248.0
2020-10-28 11:10:00,159.18,159.32,159.05,159.32,5667.0,153.2299,153.3647,153.1048,153.3647,5667.0
2020-10-28 11:15:00,159.27,159.33,159.06,159.06,5745.0,153.3166,153.3743,153.1144,153.1144,5745.0
2020-10-28 11:20:00,159.17,159.18,158.68,158.72,7377.0,153.2203,153.2299,152.7486,152.7871,7377.0
2020-10-28 11:25:00,158.69,158.71,158.34,158.46,6531.0,152.7582,152.7775,152.4213,152.5368,6531.0
2020-10-28 11:30:00,158.44,158.44,158.25,158.27,7329.0,152.5176,152.5176,152.3347,152.3539,7329.0
2020-10-28 11:35:00,158.28,159.15,158.28,159.03,14025.0,152.3636,153.201,152.3636,153.0855,14025.0
2020-10-28 11:40:00,158.98,159.0,158.71,158.92,5383.0,153.0374,153.0567,152.7775,152.9796,5383.0
2020-10-28 11:45:00,158.92,159.07,158.91,158.96,4158.0,152.9796,153.124,152.97,153.0181,4158.0
2020-10-28 11:50:00,159.03,159.31,158.94,159.28,6740.0,153.0855,153.3551,152.9989,153.3262,6740.0
2020-10-28 11:55:00,159.21,159.31,159.11,159.25,10608.0,153.2588,153.3551,153.1625,153.2973,10608.0
2020-10-28 12:00:00,159.19,159.31,159.12,159.12,4106.0,153.2395,153.3551,153.1722,153.1722,4106.0
2020-10-28 12:05:00,159.18,159.47,159.17,159.23,10747.0,153.2299,153.5091,153.2203,153.2781,10747.0
2020-10-28 12:10:00,159.16,159.49,159.16,159.46,8418.0,153.2107,153.5283,153.2107,153.4995,8418.0
2020-10-28 12:15:00,159.5,159.64,159.36,159.47,14431.0,153.538,153.6727,153.4032,153.5091,14431.0
2020-10-28 12:20:00,159.45,159.49,159.18,159.3,8536.0,153.4898,153.5283,153.2299,153.3454,8536.0
2020-10-28 12:25:00,159.34,159.38,158.92,158.92,6142.0,153.3839,153.4224,152.9796,152.9796,6142.0
2020-10-28 12:30:00,158.94,158.98,158.89,158.94,6976.0,152.9989,153.0374,152.9508,152.9989,6976.0
2020-10-28 12:35:00,158.94,158.98,158.6,158.72,7451.0,152.9989,153.0374,152.6716,152.7871,7451.0
2020-10-28 12:40:00,158.7,158.73,158.43,158.51,6387.0,152.7679,152.7967,152.508,152.585,6387.0
2020-10-28 12:45:00,158.54,158.56,158.29,158.29,6971.0,152.6138,152.6331,152.3732,152.3732,6971.0
2020-10-28 12:50:00,158.29,158.34,158.16,158.32,8725.0,152.3732,152.4213,152.2481,152.4021,8725.0
2020-10-28 12:55:00,158.3,158.77,158.28,158.59,6410.0,152.3828,152.8352,152.3636,152.662,6410.0
2020-10-28 13:00:00,158.55,158.74,158.49,158.65,13468.0,152.6235,152.8064,152.5657,152.7197,13468.0
2020-10-28 13:05:00,158.65,158.85,158.6,158.7,7662.0,152.7197,152.9123,152.6716,152.7679,7662.0
2020-10-28 13:10:00,158.65,158.83,158.44,158.83,13262.0,152.7197,152.893,152.5176,152.893,13262.0
2020-10-28 13:15:00,158.8,158.83,158.64,158.73,10115.0,152.8641,152.893,152.7101,152.7967,10115.0
2020-10-28 13:20:00,158.69,158.72,158.44,158.53,155194.0,152.7582,152.7871,152.5176,152.6042,155194.0
2020-10-28 13:25:00,158.53,158.86,158.53,158.86,35352.0,152.6042,152.9219,152.6042,152.9219,35352.0
2020-10-28 13:30:00,158.9,158.91,158.75,158.91,6293.0,152.9604,152.97,152.816,152.97,6293.0
2020-10-28 13:35:00,158.93,159.35,158.92,159.15,6389.0,152.9893,153.3936,152.9796,153.201,6389.0
2020-10-28 13:40:00,159.18,159.33,159.15,159.33,8623.0,153.2299,153.3743,153.201,153.3743,8623.0
2020-10-28 13:45:00,159.27,159.48,159.27,159.36,7508.0,153.3166,153.5187,153.3166,153.4032,7508.0
2020-10-28 13:50:00,159.38,159.42,159.09,159.18,5262.0,153.4224,153.461,153.1433,153.2299,5262.0
2020-10-28 13:55:00,159.15,159.24,159.05,159.24,9090.0,153.201,153.2877,153.1048,153.2877,9090.0
2020-10-28 14:00:00,159.21,159.24,158.9,159.06,12673.0,153.2588,153.2877,152.9604,153.1144,12673.0
2020-10-28 14:05:00,159.01,159.2,158.95,159.06,8672.0,153.0663,153.2492,153.0085,153.1144,8672.0
2020-10-28 14:10:00,159.05,159.06,158.73,158.82,5282.0,153.1048,153.1144,152.7967,152.8834,5282.0
2020-10-28 14:15:00,158.79,158.81,158.59,158.78,12779.0,152.8545,152.8738,152.662,152.8449,12779.0
2020-10-28 14:20:00,158.81,159.34,158.78,159.34,8648.0,152.8738,153.3839,152.8449,153.3839,8648.0
2020-10-28 14:25:00,159.36,159.6,159.21,159.59,10394.0,153.4032,153.6342,153.2588,153.6246,10394.0
2020-10-28 14:30:00,159.56,159.66,159.3,159.36,10106.0,153.5957,153.692,153.3454,153.4032,10106.0
2020-10-28 14:35:00,159.36,159.38,159.02,159.02,10538.0,153.4032,153.4224,153.0759,153.0759,10538.0
2020-10-28 14:40:00,159.05,159.32,158.99,159.27,8208.0,153.1048,153.3647,153.047,153.3166,8208.0
2020-10-28 14:45:00,159.28,159.58,159.17,159.51,9242.0,153.3262,153.615,153.2203,153.5476,9242.0
2020-10-28 14:50:00,159.52,159.68,159.09,159.17,14676.0,153.5572,153.7112,153.1433,153.2203,14676.0
2020-10-28 14:55:00,159.26,159.62,159.25,159.48,12283.0,153.3069,153.6535,153.2973,153.5187,12283.0
2020-10-28 15:00:00,159.48,159.53,159.01,159.01,7154.0,153.5187,153.5668,153.0663,153.0663,7154.0
2020-10-28 15:05:00,159.0,159.33,158.99,159.31,7783.0,153.0567,153.3743,153.047,153.3551,7783.0
2020-10-28 15:10:00,159.22,159.44,159.05,159.44,9240.0,153.2684,153.4802,153.1048,153.4802,9240.0
2020-10-28 15:15:00,159.37,159.45,159.29,159.37,10695.0,153.4128,153.4898,153.3358,153.4128,10695.0
2020-10-28 15:20:00,159.37,159.91,159.21,159.85,31751.0,153.4128,153.9326,153.2588,153.8749,31751.0
2020-10-28 15:25:00,159.84,159.92,159.65,159.75,21944.0,153.8653,153.9423,153.6824,153.7786,21944.0
2020-10-28 15:30:00,159.84,160.13,159.82,160.06,12349.0,153.8653,154.1444,153.846,154.077,12349.0
2020-10-28 15:35:00,160.1,160.1,159.41,159.46,20998.0,154.1155,154.1155,153.4513,153.4995,20998.0
2020-10-28 15:40:00,159.52,159.79,159.49,159.69,25306.0,153.5572,153.8171,153.5283,153.7209,25306.0
2020-10-28 15:45:00,159.65,159.69,159.3,159.42,22831.0,153.6824,153.7209,153.3454,153.461,22831.0
2020-10-28 15:50:00,159.42,159.46,159.12,159.22,36638.0,153.461,153.4995,153.1722,153.2684,36638.0
2020-10-28 15:55:00,159.23,159.32,158.5,158.69,164148.0,153.2781,153.3647,152.5753,152.7582,164148.0
2020-10-29 09:30:00,159.46,160.17,158.92,159.95,32707.0,153.4995,154.1829,152.9796,153.9711,32707.0
2020-10-29 09:35:00,159.91,159.91,158.73,158.81,22168.0,153.9326,153.9326,152.7967,152.8738,22168.0
2020-10-29 09:40:00,158.91,158.93,158.13,158.47,18040.0,152.97,152.9893,152.2192,152.5465,18040.0
2020-10-29 09:45:00,158.41,159.39,158.4,159.12,14675.0,152.4887,153.4321,152.4791,153.1722,14675.0
2020-10-29 09:50:00,159.24,160.05,159.11,160.05,17450.0,153.2877,154.0674,153.1625,154.0674,17450.0
2020-10-29 09:55:00,160.08,160.39,159.68,160.21,13233.0,154.0963,154.3947,153.7112,154.2214,13233.0
2020-10-29 10:00:00,160.29,160.54,159.9,160.36,12714.0,154.2984,154.5391,153.923,154.3658,12714.0
2020-10-29 10:05:00,160.36,160.36,159.94,160.12,8993.0,154.3658,154.3658,153.9615,154.1348,8993.0
2020-10-29 10:10:00,160.23,160.4,159.5,159.66,10843.0,154.2407,154.4043,153.538,153.692,10843.0
2020-10-29 10:15:00,159.67,160.2,159.65,160.03,4779.0,153.7016,154.2118,153.6824,154.0482,4779.0
2020-10-29 10:20:00,160.11,160.4,159.96,160.27,6655.0,154.1252,154.4043,153.9808,154.2792,6655.0
2020-10-29 10:25:00,160.16,160.21,159.78,160.0,5940.0,154.1733,154.2214,153.8075,154.0193,5940.0
2020-10-29 10:30:00,160.15,160.15,159.59,159.59,4111.0,154.1637,154.1637,153.6246,153.6246,4111.0
2020-10-29 10:35:00,159.69,159.8,159.44,159.8,4761.0,153.7209,153.8267,153.4802,153.8267,4761.0
2020-10-29 10:40:00,159.8,159.86,159.67,159.78,5010.0,153.8267,153.8845,153.7016,153.8075,5010.0
2020-10-29 10:45:00,159.89,160.03,159.39,159.39,8816.0,153.9134,154.0482,153.4321,153.4321,8816.0
2020-10-29 10:50:00,159.45,159.45,158.96,158.97,6119.0,153.4898,153.4898,153.0181,153.0278,6119.0
2020-10-29 10:55:00,158.95,159.29,158.85,159.29,5245.0,153.0085,153.3358,152.9123,153.3358,5245.0
2020-10-29 11:00:00,159.26,159.32,159.01,159.06,6553.0,153.3069,153.3647,153.0663,153.1144,6553.0
2020-10-29 11:05:00,159.16,159.44,159.03,159.33,4484.0,153.2107,153.4802,153.0855,153.3743,4484.0
2020-10-29 11:10:00,159.22,159.22,158.95,159.14,9367.0,153.2684,153.2684,153.0085,153.1914,9367.0
2020-10-29 11:15:00,159.14,159.51,159.13,159.4,4909.0,153.1914,153.5476,153.1818,153.4417,4909.0
2020-10-29 11:20:00,159.43,159.6,159.25,159.59,10299.0,153.4706,153.6342,153.2973,153.6246,10299.0
2020-10-29 11:25:00,159.49,159.49,158.69,158.69,5191.0,153.5283,153.5283,152.7582,152.7582,5191.0
2020-10-29 11:30:00,158.81,158.91,158.62,158.77,6451.0,152.8738,152.97,152.6909,152.8352,6451.0
2020-10-29 11:35:00,158.81,159.27,158.69,159.22,9770.0,152.8738,153.3166,152.7582,153.2684,9770.0
2020-10-29 11:40:00,159.25,159.25,158.7,158.7,6114.0,153.2973,153.2973,152.7679,152.7679,6114.0
2020-10-29 11:45:00,158.68,159.12,158.62,158.91,4678.0,152.7486,153.1722,152.6909,152.97,4678.0
2020-10-29 11:50:00,158.84,158.85,158.3,158.5,5407.0,152.9026,152.9123,152.3828,152.5753,5407.0
2020-10-29 11:55:00,158.51,158.78,158.25,158.5,6720.0,152.585,152.8449,152.3347,152.5753,6720.0
2020-10-29 12:00:00,158.5,158.7,158.47,158.62,14302.0,152.5753,152.7679,152.5465,152.6909,14302.0
2020-10-29 12:05:00,158.55,158.86,158.47,158.56,6397.0,152.6235,152.9219,152.5465,152.6331,6397.0
2020-10-29 12:10:00,158.52,158.88,158.45,158.84,4626.0,152.5946,152.9411,152.5272,152.9026,4626.0
2020-10-29 12:15:00,158.89,159.09,158.84,159.09,6189.0,152.9508,153.1433,152.9026,153.1433,6189.0
2020-10-29 12:20:00,159.14,159.14,158.84,158.94,16166.0,153.1914,153.1914,152.9026,152.9989,16166.0
2020-10-29 12:25:00,159.0,159.08,158.79,159.0,11625.0,153.0567,153.1337,152.8545,153.0567,11625.0
2020-10-29 12:30:00,159.07,159.07,158.92,159.04,5321.0,153.124,153.124,152.9796,153.0952,5321.0
2020-10-29 12:35:00,159.07,159.38,159.06,159.29,6648.0,153.124,153.4224,153.1144,153.3358,6648.0
2020-10-29 12:40:00,159.31,159.44,159.3,159.4,10015.0,153.3551,153.4802,153.3454,153.4417,10015.0
2020-10-29 12:45:00,159.37,159.46,159.31,159.43,3759.0,153.4128,153.4995,153.3551,153.4706,3759.0
2020-10-29 12:50:00,159.37,159.83,159.37,159.83,12898.0,153.4128,153.8556,153.4128,153.8556,12898.0
2020-10-29 12:55:00,159.81,159.81,159.54,159.73,5145.0,153.8364,153.8364,153.5765,153.7594,5145.0
2020-10-29 13:00:00,159.73,159.85,159.5,159.56,21389.0,153.7594,153.8749,153.538,153.5957,21389.0
2020-10-29 13:05:00,159.51,159.61,159.39,159.5,7470.0,153.5476,153.6438,153.4321,153.538,7470.0
2020-10-29 13:10:00,159.56,159.8,159.47,159.72,5710.0,153.5957,153.8267,153.5091,153.7497,5710.0
2020-10-29 13:15:00,159.73,159.73,159.45,159.68,93868.0,153.7594,153.7594,153.4898,153.7112,93868.0
2020-10-29 13:20:00,159.71,160.18,159.71,160.18,5312.0,153.7401,154.1925,153.7401,154.1925,5312.0
2020-10-29 13:25:00,160.18,160.36,160.12,160.34,4410.0,154.1925,154.3658,154.1348,154.3466,4410.0
2020-10-29 13:30:00,160.38,160.73,160.35,160.58,5756.0,154.3851,154.722,154.3562,154.5776,5756.0
2020-10-29 13:35:00,160.53,160.77,160.53,160.69,5458.0,154.5295,154.7605,154.5295,154.6835,5458.0
2020-10-29 13:40:00,160.77,160.96,160.71,160.96,6495.0,154.7605,154.9434,154.7027,154.9434,6495.0
2020-10-29 13:45:00,160.99,161.24,160.93,161.24,6657.0,154.9723,155.2129,154.9145,155.2129,6657.0
2020-10-29 13:50:00,161.24,161.48,161.13,161.48,6540.0,155.2129,155.4439,155.107,155.4439,6540.0
2020-10-29 13:55:00,161.42,161.51,161.01,161.11,4086.0,155.3862,155.4728,154.9915,155.0878,4086.0
2020-10-29 14:00:00,161.19,161.59,161.19,161.55,11603.0,155.1648,155.5498,155.1648,155.5113,11603.0
2020-10-29 14:05:00,161.5,161.77,161.5,161.64,5807.0,155.4632,155.7231,155.4632,155.598,5807.0
2020-10-29 14:10:00,161.77,161.9,161.68,161.71,5270.0,155.7231,155.8483,155.6365,155.6654,5270.0
2020-10-29 14:15:00,161.75,162.27,161.75,162.21,9642.0,155.7039,156.2044,155.7039,156.1467,9642.0
2020-10-29 14:20:00,162.21,162.33,162.07,162.33,11204.0,156.1467,156.2622,156.0119,156.2622,11204.0
2020-10-29 14:25:00,162.26,162.36,162.05,162.15,11210.0,156.1948,156.2911,155.9926,156.0889,11210.0
2020-10-29 14:30:00,162.08,162.4,162.07,162.4,6392.0,156.0215,156.3296,156.0119,156.3296,6392.0
2020-10-29 14:35:00,162.45,162.45,162.06,162.21,12808.0,156.3777,156.3777,156.0023,156.1467,12808.0
2020-10-29 14:40:00,162.23,162.4,162.19,162.27,4920.0,156.1659,156.3296,156.1274,156.2044,4920.0
2020-10-29 14:45:00,162.21,162.22,161.78,161.89,7455.0,156.1467,156.1563,155.7327,155.8386,7455.0
2020-10-29 14:50:00,161.83,161.99,161.81,161.99,6378.0,155.7809,155.9349,155.7616,155.9349,6378.0
2020-10-29 14:55:00,161.95,162.11,161.9,161.93,17243.0,155.8964,156.0504,155.8483,155.8771,17243.0
2020-10-29 15:00:00,161.95,162.18,161.87,162.13,11169.0,155.8964,156.1178,155.8194,156.0697,11169.0
2020-10-29 15:05:00,162.07,162.19,161.92,161.98,13570.0,156.0119,156.1274,155.8675,155.9253,13570.0
2020-10-29 15:10:00,162.02,162.07,161.76,161.93,12118.0,155.9638,156.0119,155.7135,155.8771,12118.0
2020-10-29 15:15:00,161.88,161.95,161.52,161.91,9839.0,155.829,155.8964,155.4825,155.8579,9839.0
2020-10-29 15:20:00,161.88,162.13,161.82,162.03,11006.0,155.829,156.0697,155.7712,155.9734,11006.0
2020-10-29 15:25:00,162.03,162.14,161.84,161.93,9725.0,155.9734,156.0793,155.7905,155.8771,9725.0
2020-10-29 15:30:00,161.97,162.14,161.89,162.0,8753.0,155.9156,156.0793,155.8386,155.9445,8753.0
2020-10-29 15:35:00,161.92,161.99,161.78,161.87,19749.0,155.8675,155.9349,155.7327,155.8194,19749.0
2020-10-29 15:40:00,161.86,161.9,161.63,161.81,14577.0,155.8097,155.8483,155.5883,155.7616,14577.0
2020-10-29 15:45:00,161.72,162.19,161.61,162.06,27464.0,155.675,156.1274,155.5691,156.0023,27464.0
2020-10-29 15:50:00,162.03,162.45,161.8,162.28,45061.0,155.9734,156.3777,155.752,156.214,45061.0
2020-10-29 15:55:00,162.34,162.45,161.17,161.19,136515.0,156.2718,156.3777,155.1455,155.1648,136515.0
2020-10-30 09:30:00,160.02,160.7,159.8,160.64,27044.0,154.0385,154.6931,153.8267,154.6353,27044.0
2020-10-30 09:35:00,160.82,161.32,160.53,160.78,11203.0,154.8086,155.2899,154.5295,154.7701,11203.0
2020-10-30 09:40:00,160.78,161.05,160.49,160.85,11944.0,154.7701,155.03,154.491,154.8375,11944.0
2020-10-30 09:45:00,160.89,160.89,160.41,160.87,15136.0,154.876,154.876,154.4139,154.8568,15136.0
2020-10-30 09:50:00,160.86,160.95,160.4,160.67,6002.0,154.8471,154.9338,154.4043,154.6642,6002.0
2020-10-30 09:55:00,160.69,161.02,160.55,160.64,9599.0,154.6835,155.0011,154.5487,154.6353,9599.0
2020-10-30 10:00:00,160.63,160.75,160.23,160.46,11910.0,154.6257,154.7412,154.2407,154.4621,11910.0
2020-10-30 10:05:00,160.32,160.72,160.32,160.46,5646.0,154.3273,154.7124,154.3273,154.4621,5646.0
2020-10-30 10:10:00,160.48,160.74,160.32,160.63,9060.0,154.4813,154.7316,154.3273,154.6257,9060.0
2020-10-30 10:15:00,160.59,160.62,160.22,160.3,16108.0,154.5872,154.6161,154.231,154.3081,16108.0
2020-10-30 10:20:00,160.26,160.45,160.19,160.31,13619.0,154.2696,154.4525,154.2022,154.3177,13619.0
2020-10-30 10:25:00,160.31,160.31,159.48,159.59,14813.0,154.3177,154.3177,153.5187,153.6246,14813.0
2020-10-30 10:30:00,159.62,159.79,159.42,159.53,15546.0,153.6535,153.8171,153.461,153.5668,15546.0
2020-10-30 10:35:00,159.45,159.53,158.85,158.87,26721.0,153.4898,153.5668,152.9123,152.9315,26721.0
2020-10-30 10:40:00,158.9,158.9,157.88,158.16,22065.0,152.9604,152.9604,151.9785,152.2481,22065.0
2020-10-30 10:45:00,158.22,158.26,157.69,157.95,9454.0,152.3058,152.3443,151.7956,152.0459,9454.0
2020-10-30 10:50:00,157.94,158.4,157.7,158.26,5544.0,152.0363,152.4791,151.8052,152.3443,5544.0
2020-10-30 10:55:00,158.39,158.68,157.86,157.86,34373.0,152.4695,152.7486,151.9593,151.9593,34373.0
2020-10-30 11:00:00,157.83,158.54,157.82,158.33,14860.0,151.9304,152.6138,151.9208,152.4117,14860.0
2020-10-30 11:05:00,158.22,158.41,157.9,158.02,8948.0,152.3058,152.4887,151.9978,152.1133,8948.0
2020-10-30 11:10:00,158.11,158.83,158.04,158.83,6038.0,152.1999,152.893,152.1325,152.893,6038.0
2020-10-30 11:15:00,158.93,159.09,158.1,158.11,22307.0,152.9893,153.1433,152.1903,152.1999,22307.0
2020-10-30 11:20:00,158.12,158.41,157.78,158.41,15758.0,152.2095,152.4887,151.8823,152.4887,15758.0
2020-10-30 11:25:00,158.46,158.74,157.8,157.98,10464.0,152.5368,152.8064,151.9015,152.0748,10464.0
2020-10-30 11:30:00,157.86,158.07,157.7,158.07,6579.0,151.9593,152.1614,151.8052,152.1614,6579.0
2020-10-30 11:35:00,157.91,158.07,157.59,157.89,30635.0,152.0074,152.1614,151.6994,151.9881,30635.0
2020-10-30 11:40:00,157.68,157.74,157.23,157.54,19057.0,151.786,151.8437,151.3528,151.6512,19057.0
2020-10-30 11:45:00,157.51,158.44,157.51,158.39,6246.0,151.6223,152.5176,151.6223,152.4695,6246.0
2020-10-30 11:50:00,158.41,158.47,158.3,158.43,4906.0,152.4887,152.5465,152.3828,152.508,4906.0
2020-10-30 11:55:00,158.47,158.76,158.26,158.76,10929.0,152.5465,152.8256,152.3443,152.8256,10929.0
2020-10-30 12:00:00,158.72,159.02,158.6,158.65,7489.0,152.7871,153.0759,152.6716,152.7197,7489.0
2020-10-30 12:05:00,158.61,158.8,158.35,158.41,10177.0,152.6812,152.8641,152.4309,152.4887,10177.0
2020-10-30 12:10:00,158.37,158.38,158.1,158.32,4007.0,152.4502,152.4598,152.1903,152.4021,4007.0
2020-10-30 12:15:00,158.39,158.85,158.34,158.85,8637.0,152.4695,152.9123,152.4213,152.9123,8637.0
2020-10-30 12:20:00,158.86,159.05,158.72,158.72,11411.0,152.9219,153.1048,152.7871,152.7871,11411.0
2020-10-30 12:25:00,158.62,159.03,158.62,158.95,5210.0,152.6909,153.0855,152.6909,153.0085,5210.0
2020-10-30 12:30:00,158.95,158.95,158.51,158.56,5173.0,153.0085,153.0085,152.585,152.6331,5173.0
2020-10-30 12:35:00,158.54,158.54,158.21,158.29,5362.0,152.6138,152.6138,152.2962,152.3732,5362.0
2020-10-30 12:40:00,158.29,158.38,158.21,158.29,3153.0,152.3732,152.4598,152.2962,152.3732,3153.0
2020-10-30 12:45:00,158.23,158.52,158.21,158.5,4479.0,152.3154,152.5946,152.2962,152.5753,4479.0
2020-10-30 12:50:00,158.5,158.51,158.32,158.4,4694.0,152.5753,152.585,152.4021,152.4791,4694.0
2020-10-30 12:55:00,158.32,158.53,158.32,158.5,8755.0,152.4021,152.6042,152.4021,152.5753,8755.0
2020-10-30 13:00:00,158.45,158.76,158.35,158.59,10721.0,152.5272,152.8256,152.4309,152.662,10721.0
2020-10-30 13:05:00,158.56,158.59,158.18,158.18,3564.0,152.6331,152.662,152.2673,152.2673,3564.0
2020-10-30 13:10:00,158.14,158.2,157.75,157.77,7283.0,152.2288,152.2866,151.8534,151.8726,7283.0
2020-10-30 13:15:00,157.77,157.77,157.56,157.56,10005.0,151.8726,151.8726,151.6705,151.6705,10005.0
2020-10-30 13:20:00,157.5,157.59,157.45,157.52,8219.0,151.6127,151.6994,151.5646,151.632,8219.0
2020-10-30 13:25:00,157.49,157.9,157.41,157.8,5619.0,151.6031,151.9978,151.5261,151.9015,5619.0
2020-10-30 13:30:00,157.66,157.83,157.66,157.69,3568.0,151.7667,151.9304,151.7667,151.7956,3568.0
2020-10-30 13:35:00,157.64,157.86,157.4,157.83,11977.0,151.7475,151.9593,151.5165,151.9304,11977.0
2020-10-30 13:40:00,157.79,158.06,157.78,158.02,5153.0,151.8919,152.1518,151.8823,152.1133,5153.0
2020-10-30 13:45:00,158.03,158.07,157.78,158.01,5874.0,152.1229,152.1614,151.8823,152.1037,5874.0
2020-10-30 13:50:00,158.04,158.05,157.87,157.88,31350.0,152.1325,152.1422,151.9689,151.9785,31350.0
2020-10-30 13:55:00,157.87,158.01,157.73,157.98,6115.0,151.9689,152.1037,151.8341,152.0748,6115.0
2020-10-30 14:00:00,157.94,157.99,157.58,157.87,4709.0,152.0363,152.0844,151.6897,151.9689,4709.0
2020-10-30 14:05:00,157.86,158.37,157.81,158.25,7152.0,151.9593,152.4502,151.9111,152.3347,7152.0
2020-10-30 14:10:00,158.25,158.32,157.87,157.87,25385.0,152.3347,152.4021,151.9689,151.9689,25385.0
2020-10-30 14:15:00,157.87,158.0,157.75,158.0,6324.0,151.9689,152.094,151.8534,152.094,6324.0
2020-10-30 14:20:00,157.88,157.95,157.6,157.6,6881.0,151.9785,152.0459,151.709,151.709,6881.0
2020-10-30 14:25:00,157.64,157.64,157.27,157.38,10586.0,151.7475,151.7475,151.3913,151.4972,10586.0
2020-10-30 14:30:00,157.36,157.36,156.93,157.09,12852.0,151.478,151.478,151.064,151.218,12852.0
2020-10-30 14:35:00,157.04,157.29,156.86,157.11,8602.0,151.1699,151.4106,150.9966,151.2373,8602.0
2020-10-30 14:40:00,157.14,157.14,156.57,156.59,17033.0,151.2662,151.2662,150.7175,150.7367,17033.0
2020-10-30 14:45:00,156.7,157.12,156.58,157.12,17237.0,150.8426,151.2469,150.7271,151.2469,17237.0
2020-10-30 14:50:00,157.13,157.15,156.79,157.04,16629.0,151.2566,151.2758,150.9293,151.1699,16629.0
2020-10-30 14:55:00,157.02,157.43,156.93,157.15,11207.0,151.1507,151.5453,151.064,151.2758,11207.0
2020-10-30 15:00:00,157.02,157.14,156.85,157.14,14885.0,151.1507,151.2662,150.987,151.2662,14885.0
2020-10-30 15:05:00,157.05,157.21,156.9,156.95,17892.0,151.1795,151.3336,151.0351,151.0833,17892.0
2020-10-30 15:10:00,156.96,157.24,156.96,157.16,32736.0,151.0929,151.3624,151.0929,151.2854,32736.0
2020-10-30 15:15:00,157.09,157.15,156.8,156.93,23776.0,151.218,151.2758,150.9389,151.064,23776.0
2020-10-30 15:20:00,156.94,157.37,156.93,157.35,16673.0,151.0737,151.4876,151.064,151.4683,16673.0
2020-10-30 15:25:00,157.35,157.35,156.81,156.83,15103.0,151.4683,151.4683,150.9485,150.9678,15103.0
2020-10-30 15:30:00,156.78,156.92,156.55,156.55,30156.0,150.9196,151.0544,150.6982,150.6982,30156.0
2020-10-30 15:35:00,156.55,156.77,156.25,156.77,27735.0,150.6982,150.91,150.4094,150.91,27735.0
2020-10-30 15:40:00,156.77,157.35,156.68,157.33,19103.0,150.91,151.4683,150.8234,151.4491,19103.0
2020-10-30 15:45:00,157.34,157.53,156.9,156.95,33894.0,151.4587,151.6416,151.0351,151.0833,33894.0
2020-10-30 15:50:00,156.96,157.45,156.92,157.25,52209.0,151.0929,151.5646,151.0544,151.3721,52209.0
2020-10-30 15:55:00,157.25,158.55,156.93,158.54,213028.0,151.3721,152.6235,151.064,152.6138,213028.0
2020-11-02 09:30:00,161.22,163.09,160.75,162.08,61679.0,155.1937,156.9938,154.7412,156.0215,61679.0
2020-11-02 09:35:00,162.23,162.62,161.11,162.07,19356.0,156.1659,156.5413,155.0878,156.0119,19356.0
2020-11-02 09:40:00,161.99,161.99,161.33,161.35,13654.0,155.9349,155.9349,155.2996,155.3188,13654.0
2020-11-02 09:45:00,161.27,161.96,160.99,161.85,20069.0,155.2418,155.906,154.9723,155.8001,20069.0
2020-11-02 09:50:00,161.97,163.0,161.97,162.9,10027.0,155.9156,156.9071,155.9156,156.8109,10027.0
2020-11-02 09:55:00,162.9,163.17,162.37,162.46,16080.0,156.8109,157.0708,156.3007,156.3873,16080.0
2020-11-02 10:00:00,162.46,163.26,162.45,162.96,23661.0,156.3873,157.1574,156.3777,156.8686,23661.0
2020-11-02 10:05:00,162.97,163.13,162.55,162.59,15727.0,156.8783,157.0323,156.474,156.5125,15727.0
2020-11-02 10:10:00,162.54,162.59,162.0,162.28,11513.0,156.4643,156.5125,155.9445,156.214,11513.0
2020-11-02 10:15:00,162.3,163.12,162.3,162.82,13746.0,156.2333,157.0226,156.2333,156.7339,13746.0
2020-11-02 10:20:00,162.8,162.88,162.58,162.86,12736.0,156.7146,156.7916,156.5028,156.7724,12736.0
2020-11-02 10:25:00,162.89,163.0,162.67,162.68,13449.0,156.8012,156.9071,156.5895,156.5991,13449.0
2020-11-02 10:30:00,162.7,162.72,162.25,162.47,9231.0,156.6183,156.6376,156.1852,156.3969,9231.0
2020-11-02 10:35:00,162.44,162.56,162.32,162.45,16553.0,156.3681,156.4836,156.2526,156.3777,16553.0
2020-11-02 10:40:00,162.44,162.95,162.43,162.55,11527.0,156.3681,156.859,156.3584,156.474,11527.0
2020-11-02 10:45:00,162.55,162.6,162.37,162.49,7885.0,156.474,156.5221,156.3007,156.4162,7885.0
2020-11-02 10:50:00,162.53,162.62,162.44,162.54,9558.0,156.4547,156.5413,156.3681,156.4643,9558.0
2020-11-02 10:55:00,162.58,162.58,161.84,161.84,4728.0,156.5028,156.5028,155.7905,155.7905,4728.0
2020-11-02 11:00:00,161.85,161.9,161.61,161.68,7234.0,155.8001,155.8483,155.5691,155.6365,7234.0
2020-11-02 11:05:00,161.52,161.66,161.44,161.44,8894.0,155.4825,155.6172,155.4054,155.4054,8894.0
2020-11-02 11:10:00,161.48,161.55,161.28,161.46,4959.0,155.4439,155.5113,155.2514,155.4247,4959.0
2020-11-02 11:15:00,161.55,161.65,161.25,161.36,12161.0,155.5113,155.6076,155.2225,155.3284,12161.0
2020-11-02 11:20:00,161.2,161.47,161.07,161.45,6045.0,155.1744,155.4343,155.0493,155.4151,6045.0
2020-11-02 11:25:00,161.39,161.64,161.37,161.64,8422.0,155.3573,155.598,155.3381,155.598,8422.0
2020-11-02 11:30:00,161.69,162.0,161.53,161.85,5181.0,155.6461,155.9445,155.4921,155.8001,5181.0
2020-11-02 11:35:00,161.89,162.06,161.85,161.96,7474.0,155.8386,156.0023,155.8001,155.906,7474.0
2020-11-02 11:40:00,162.02,162.32,162.02,162.11,9307.0,155.9638,156.2526,155.9638,156.0504,9307.0
2020-11-02 11:45:00,162.22,162.35,162.14,162.25,14831.0,156.1563,156.2814,156.0793,156.1852,14831.0
2020-11-02 11:50:00,162.29,162.58,162.23,162.25,6456.0,156.2237,156.5028,156.1659,156.1852,6456.0
2020-11-02 11:55:00,162.21,162.45,162.21,162.45,5492.0,156.1467,156.3777,156.1467,156.3777,5492.0
2020-11-02 12:00:00,162.4,162.43,162.0,162.07,11039.0,156.3296,156.3584,155.9445,156.0119,11039.0
2020-11-02 12:05:00,162.1,162.27,162.05,162.05,4678.0,156.0408,156.2044,155.9926,155.9926,4678.0
2020-11-02 12:10:00,162.04,162.11,161.89,162.0,4743.0,155.983,156.0504,155.8386,155.9445,4743.0
2020-11-02 12:15:00,162.03,162.11,161.86,161.86,3496.0,155.9734,156.0504,155.8097,155.8097,3496.0
2020-11-02 12:20:00,161.92,162.0,161.79,162.0,5406.0,155.8675,155.9445,155.7424,155.9445,5406.0
2020-11-02 12:25:00,162.05,162.24,161.99,162.23,7722.0,155.9926,156.1755,155.9349,156.1659,7722.0
2020-11-02 12:30:00,162.28,162.28,161.97,162.01,4804.0,156.214,156.214,155.9156,155.9541,4804.0
2020-11-02 12:35:00,162.0,162.04,161.73,161.73,3284.0,155.9445,155.983,155.6846,155.6846,3284.0
2020-11-02 12:40:00,161.75,161.78,161.55,161.63,7560.0,155.7039,155.7327,155.5113,155.5883,7560.0
2020-11-02 12:45:00,161.63,161.68,161.38,161.46,7595.0,155.5883,155.6365,155.3477,155.4247,7595.0
2020-11-02 12:50:00,161.48,161.76,161.48,161.58,3415.0,155.4439,155.7135,155.4439,155.5402,3415.0
2020-11-02 12:55:00,161.66,161.66,161.47,161.59,3456.0,155.6172,155.6172,155.4343,155.5498,3456.0
2020-11-02 13:00:00,161.67,161.67,161.34,161.45,3653.0,155.6268,155.6268,155.3092,155.4151,3653.0
2020-11-02 13:05:00,161.43,161.44,161.04,161.22,4933.0,155.3958,155.4054,155.0204,155.1937,4933.0
2020-11-02 13:10:00,161.18,161.31,161.03,161.19,4966.0,155.1552,155.2803,155.0108,155.1648,4966.0
2020-11-02 13:15:00,161.17,161.23,160.94,160.98,5338.0,155.1455,155.2033,154.9241,154.9626,5338.0
2020-11-02 13:20:00,160.89,161.17,160.85,160.97,6476.0,154.876,155.1455,154.8375,154.953,6476.0
2020-11-02 13:25:00,160.94,161.0,160.84,161.0,5200.0,154.9241,154.9819,154.8279,154.9819,5200.0
2020-11-02 13:30:00,161.01,161.07,160.89,161.07,5477.0,154.9915,155.0493,154.876,155.0493,5477.0
2020-11-02 13:35:00,161.13,161.13,160.81,160.86,6170.0,155.107,155.107,154.799,154.8471,6170.0
2020-11-02 13:40:00,160.92,161.25,160.92,161.25,5326.0,154.9049,155.2225,154.9049,155.2225,5326.0
2020-11-02 13:45:00,161.12,161.19,161.05,161.12,4382.0,155.0974,155.1648,155.03,155.0974,4382.0
2020-11-02 13:50:00,161.16,161.16,160.76,160.86,12784.0,155.1359,155.1359,154.7509,154.8471,12784.0
2020-11-02 13:55:00,160.84,160.91,160.71,160.74,3232.0,154.8279,154.8953,154.7027,154.7316,3232.0
2020-11-02 14:00:00,160.8,160.98,160.72,160.92,7630.0,154.7894,154.9626,154.7124,154.9049,7630.0
2020-11-02 14:05:00,160.87,161.2,160.87,161.09,4443.0,154.8568,155.1744,154.8568,155.0685,4443.0
2020-11-02 14:10:00,161.04,161.2,160.96,161.15,5452.0,155.0204,155.1744,154.9434,155.1263,5452.0
2020-11-02 14:15:00,161.12,161.21,160.94,160.99,4593.0,155.0974,155.184,154.9241,154.9723,4593.0
2020-11-02 14:20:00,160.95,161.73,160.95,161.73,6654.0,154.9338,155.6846,154.9338,155.6846,6654.0
2020-11-02 14:25:00,161.64,161.75,161.55,161.63,8057.0,155.598,155.7039,155.5113,155.5883,8057.0
2020-11-02 14:30:00,161.67,161.82,161.38,161.47,5237.0,155.6268,155.7712,155.3477,155.4343,5237.0
2020-11-02 14:35:00,161.5,161.7,161.5,161.61,4149.0,155.4632,155.6557,155.4632,155.5691,4149.0
2020-11-02 14:40:00,161.56,161.81,161.56,161.81,3979.0,155.521,155.7616,155.521,155.7616,3979.0
2020-11-02 14:45:00,161.77,162.15,161.77,162.0,10031.0,155.7231,156.0889,155.7231,155.9445,10031.0
2020-11-02 14:50:00,162.0,162.27,161.92,162.27,11181.0,155.9445,156.2044,155.8675,156.2044,11181.0
2020-11-02 14:55:00,162.22,162.55,162.15,162.5,19290.0,156.1563,156.474,156.0889,156.4258,19290.0
2020-11-02 15:00:00,162.52,162.87,162.4,162.59,17461.0,156.4451,156.782,156.3296,156.5125,17461.0
2020-11-02 15:05:00,162.56,162.6,162.36,162.4,13058.0,156.4836,156.5221,156.2911,156.3296,13058.0
2020-11-02 15:10:00,162.44,162.71,162.23,162.49,20208.0,156.3681,156.628,156.1659,156.4162,20208.0
2020-11-02 15:15:00,162.49,162.89,162.48,162.77,13393.0,156.4162,156.8012,156.4066,156.6857,13393.0
2020-11-02 15:20:00,162.75,162.87,162.64,162.87,11837.0,156.6665,156.782,156.5606,156.782,11837.0
2020-11-02 15:25:00,162.81,162.9,162.56,162.56,12190.0,156.7242,156.8109,156.4836,156.4836,12190.0
2020-11-02 15:30:00,162.57,162.95,162.41,162.42,12639.0,156.4932,156.859,156.3392,156.3488,12639.0
2020-11-02 15:35:00,162.45,162.68,162.45,162.6,18674.0,156.3777,156.5991,156.3777,156.5221,18674.0
2020-11-02 15:40:00,162.61,162.74,162.29,162.29,20407.0,156.5317,156.6569,156.2237,156.2237,20407.0
2020-11-02 15:45:00,162.28,162.87,162.28,162.67,28728.0,156.214,156.782,156.214,156.5895,28728.0
2020-11-02 15:50:00,162.65,162.97,162.6,162.84,37213.0,156.5702,156.8783,156.5221,156.7531,37213.0
2020-11-02 15:55:00,162.89,163.0,162.39,162.89,98545.0,156.8012,156.9071,156.3199,156.8012,98545.0
2020-11-03 09:30:00,164.78,164.88,163.94,164.69,38567.0,158.6206,158.7169,157.812,158.534,38567.0
2020-11-03 09:35:00,164.81,165.04,164.37,164.37,20040.0,158.6495,158.8709,158.2259,158.2259,20040.0
2020-11-03 09:40:00,164.42,164.7,164.12,164.26,35861.0,158.2741,158.5436,157.9853,158.12,35861.0
2020-11-03 09:45:00,164.26,164.77,164.1,164.45,21501.0,158.12,158.611,157.966,158.3029,21501.0
2020-11-03 09:50:00,164.36,165.09,164.36,164.96,15736.0,158.2163,158.919,158.2163,158.7939,15736.0
2020-11-03 09:55:00,164.96,165.14,164.69,165.12,14066.0,158.7939,158.9671,158.534,158.9479,14066.0
2020-11-03 10:00:00,165.15,165.15,164.72,164.8,25016.0,158.9768,158.9768,158.5628,158.6398,25016.0
2020-11-03 10:05:00,164.78,164.78,164.21,164.23,36179.0,158.6206,158.6206,158.0719,158.0912,36179.0
2020-11-03 10:10:00,164.23,165.09,164.23,164.73,36110.0,158.0912,158.919,158.0912,158.5725,36110.0
2020-11-03 10:15:00,164.73,165.49,164.71,165.37,18831.0,158.5725,159.3041,158.5532,159.1885,18831.0
2020-11-03 10:20:00,165.34,165.42,165.06,165.22,13480.0,159.1597,159.2367,158.8901,159.0442,13480.0
2020-11-03 10:25:00,165.17,165.19,164.74,164.74,34676.0,158.996,159.0153,158.5821,158.5821,34676.0
2020-11-03 10:30:00,164.78,164.83,164.42,164.42,10270.0,158.6206,158.6687,158.2741,158.2741,10270.0
2020-11-03 10:35:00,164.48,164.48,164.19,164.25,14309.0,158.3318,158.3318,158.0527,158.1104,14309.0
2020-11-03 10:40:00,164.24,164.25,163.72,163.86,15330.0,158.1008,158.1104,157.6002,157.735,15330.0
2020-11-03 10:45:00,163.87,164.11,163.86,164.07,15608.0,157.7446,157.9756,157.735,157.9371,15608.0
2020-11-03 10:50:00,164.14,164.25,163.77,163.78,16216.0,158.0045,158.1104,157.6484,157.658,16216.0
2020-11-03 10:55:00,163.82,163.89,163.6,163.79,19057.0,157.6965,157.7639,157.4847,157.6676,19057.0
2020-11-03 11:00:00,163.79,163.98,163.43,163.51,12979.0,157.6676,157.8505,157.3211,157.3981,12979.0
2020-11-03 11:05:00,163.57,163.7,163.41,163.65,5498.0,157.4558,157.581,157.3018,157.5328,5498.0
2020-11-03 11:10:00,163.58,163.93,163.57,163.84,7227.0,157.4655,157.8024,157.4558,157.7157,7227.0
2020-11-03 11:15:00,163.89,164.32,163.89,164.26,6506.0,157.7639,158.1778,157.7639,158.12,6506.0
2020-11-03 11:20:00,164.3,164.53,164.3,164.49,3797.0,158.1585,158.3799,158.1585,158.3414,3797.0
2020-11-03 11:25:00,164.49,164.57,164.36,164.45,5193.0,158.3414,158.4184,158.2163,158.3029,5193.0
2020-11-03 11:30:00,164.49,164.91,164.48,164.91,4912.0,158.3414,158.7457,158.3318,158.7457,4912.0
2020-11-03 11:35:00,164.94,164.96,164.74,164.95,6164.0,158.7746,158.7939,158.5821,158.7842,6164.0
2020-11-03 11:40:00,164.96,165.04,164.58,164.58,4911.0,158.7939,158.8709,158.4281,158.4281,4911.0
2020-11-03 11:45:00,164.54,164.65,164.42,164.52,3758.0,158.3896,158.4955,158.2741,158.3703,3758.0
2020-11-03 11:50:00,164.45,164.58,164.18,164.18,4009.0,158.3029,158.4281,158.043,158.043,4009.0
2020-11-03 11:55:00,164.18,164.19,163.77,163.92,4478.0,158.043,158.0527,157.6484,157.7927,4478.0
2020-11-03 12:00:00,163.95,164.19,163.69,163.75,7968.0,157.8216,158.0527,157.5713,157.6291,7968.0
2020-11-03 12:05:00,163.77,163.77,163.45,163.45,6458.0,157.6484,157.6484,157.3403,157.3403,6458.0
2020-11-03 12:10:00,163.45,163.56,163.29,163.39,9405.0,157.3403,157.4462,157.1863,157.2826,9405.0
2020-11-03 12:15:00,163.36,163.64,163.35,163.45,11203.0,157.2537,157.5232,157.2441,157.3403,11203.0
2020-11-03 12:20:00,163.53,163.59,163.34,163.34,9390.0,157.4173,157.4751,157.2344,157.2344,9390.0
2020-11-03 12:25:00,163.35,163.53,163.32,163.5,7699.0,157.2441,157.4173,157.2152,157.3884,7699.0
2020-11-03 12:30:00,163.51,163.69,163.5,163.55,6825.0,157.3981,157.5713,157.3884,157.4366,6825.0
2020-11-03 12:35:00,163.55,163.71,163.52,163.71,11344.0,157.4366,157.5906,157.4077,157.5906,11344.0
2020-11-03 12:40:00,163.74,163.74,163.58,163.62,7564.0,157.6195,157.6195,157.4655,157.504,7564.0
2020-11-03 12:45:00,163.62,163.85,163.58,163.79,6758.0,157.504,157.7254,157.4655,157.6676,6758.0
2020-11-03 12:50:00,163.79,163.99,163.56,163.81,32719.0,157.6676,157.8601,157.4462,157.6869,32719.0
2020-11-03 12:55:00,163.81,164.18,163.81,164.11,9241.0,157.6869,158.043,157.6869,157.9756,9241.0
2020-11-03 13:00:00,164.08,164.3,164.08,164.28,10622.0,157.9468,158.1585,157.9468,158.1393,10622.0
2020-11-03 13:05:00,164.14,164.22,163.84,163.92,4834.0,158.0045,158.0815,157.7157,157.7927,4834.0
2020-11-03 13:10:00,163.95,164.01,163.87,163.92,7198.0,157.8216,157.8794,157.7446,157.7927,7198.0
2020-11-03 13:15:00,163.91,164.06,163.9,163.99,1985.0,157.7831,157.9275,157.7735,157.8601,1985.0
2020-11-03 13:20:00,163.97,163.99,163.81,163.99,3783.0,157.8409,157.8601,157.6869,157.8601,3783.0
2020-11-03 13:25:00,164.0,164.01,163.82,164.0,4203.0,157.8698,157.8794,157.6965,157.8698,4203.0
2020-11-03 13:30:00,164.01,164.2,164.0,164.17,8605.0,157.8794,158.0623,157.8698,158.0334,8605.0
2020-11-03 13:35:00,164.17,164.17,163.86,164.08,9300.0,158.0334,158.0334,157.735,157.9468,9300.0
2020-11-03 13:40:00,164.02,164.33,163.99,164.33,13552.0,157.889,158.1874,157.8601,158.1874,13552.0
2020-11-03 13:45:00,164.28,164.33,164.03,164.03,19988.0,158.1393,158.1874,157.8986,157.8986,19988.0
2020-11-03 13:50:00,164.0,164.05,163.79,163.79,4586.0,157.8698,157.9179,157.6676,157.6676,4586.0
2020-11-03 13:55:00,163.73,163.79,163.47,163.47,4497.0,157.6098,157.6676,157.3596,157.3596,4497.0
2020-11-03 14:00:00,163.42,163.71,163.42,163.52,6897.0,157.3114,157.5906,157.3114,157.4077,6897.0
2020-11-03 14:05:00,163.53,163.77,163.51,163.72,5614.0,157.4173,157.6484,157.3981,157.6002,5614.0
2020-11-03 14:10:00,163.74,163.9,163.72,163.88,15858.0,157.6195,157.7735,157.6002,157.7542,15858.0
2020-11-03 14:15:00,163.86,163.86,163.55,163.61,25615.0,157.735,157.735,157.4366,157.4943,25615.0
2020-11-03 14:20:00,163.61,163.73,163.37,163.38,5173.0,157.4943,157.6098,157.2633,157.2729,5173.0
2020-11-03 14:25:00,163.41,163.49,163.26,163.36,4740.0,157.3018,157.3788,157.1574,157.2537,4740.0
2020-11-03 14:30:00,163.37,163.68,163.22,163.62,7071.0,157.2633,157.5617,157.1189,157.504,7071.0
2020-11-03 14:35:00,163.7,163.7,163.45,163.45,4466.0,157.581,157.581,157.3403,157.3403,4466.0
2020-11-03 14:40:00,163.46,163.65,163.41,163.62,4744.0,157.3499,157.5328,157.3018,157.504,4744.0
2020-11-03 14:45:00,163.6,163.72,163.49,163.66,4450.0,157.4847,157.6002,157.3788,157.5425,4450.0
2020-11-03 14:50:00,163.62,163.67,163.5,163.65,5513.0,157.504,157.5521,157.3884,157.5328,5513.0
2020-11-03 14:55:00,163.61,163.8,163.47,163.61,5611.0,157.4943,157.6772,157.3596,157.4943,5611.0
2020-11-03 15:00:00,163.48,163.48,163.23,163.37,3555.0,157.3692,157.3692,157.1285,157.2633,3555.0
2020-11-03 15:05:00,163.3,163.36,163.13,163.3,9314.0,157.1959,157.2537,157.0323,157.1959,9314.0
2020-11-03 15:10:00,163.3,163.58,163.3,163.38,8669.0,157.1959,157.4655,157.1959,157.2729,8669.0
2020-11-03 15:15:00,163.46,163.57,163.36,163.36,8065.0,157.3499,157.4558,157.2537,157.2537,8065.0
2020-11-03 15:20:00,163.38,163.54,162.9,163.01,11536.0,157.2729,157.4269,156.8109,156.9168,11536.0
2020-11-03 15:25:00,163.1,163.28,163.1,163.14,12588.0,157.0034,157.1767,157.0034,157.0419,12588.0
2020-11-03 15:30:00,163.19,163.53,163.09,163.46,19359.0,157.09,157.4173,156.9938,157.3499,19359.0
2020-11-03 15:35:00,163.5,163.52,163.25,163.32,35105.0,157.3884,157.4077,157.1478,157.2152,35105.0
2020-11-03 15:40:00,163.37,163.67,163.33,163.59,11176.0,157.2633,157.5521,157.2248,157.4751,11176.0
2020-11-03 15:45:00,163.63,163.96,163.63,163.87,14469.0,157.5136,157.8312,157.5136,157.7446,14469.0
2020-11-03 15:50:00,163.8,164.06,163.69,163.89,34767.0,157.6772,157.9275,157.5713,157.7639,34767.0
2020-11-03 15:55:00,163.92,163.93,163.0,163.18,51123.0,157.7927,157.8024,156.9071,157.0804,51123.0
2020-11-04 09:30:00,165.73,170.45,165.73,169.89,59210.0,159.5351,164.0787,159.5351,163.5396,59210.0
2020-11-04 09:35:00,169.3,169.71,168.81,168.83,30701.0,162.9716,163.3663,162.5,162.5192,30701.0
2020-11-04 09:40:00,168.85,170.33,168.66,170.26,40092.0,162.5385,163.9631,162.3556,163.8958,40092.0
2020-11-04 09:45:00,170.37,170.37,168.73,168.73,14496.0,164.0016,164.0016,162.4229,162.4229,14496.0
2020-11-04 09:50:00,168.78,168.99,168.54,168.61,8226.0,162.4711,162.6732,162.2401,162.3074,8226.0
2020-11-04 09:55:00,168.69,168.79,168.3,168.69,28655.0,162.3844,162.4807,162.009,162.3844,28655.0
2020-11-04 10:00:00,168.76,169.94,168.43,169.94,20809.0,162.4518,163.5877,162.1342,163.5877,20809.0
2020-11-04 10:05:00,169.97,170.39,169.57,170.16,25301.0,163.6166,164.0209,163.2315,163.7995,25301.0
2020-11-04 10:10:00,170.16,170.96,170.05,170.72,25629.0,163.7995,164.5696,163.6936,164.3386,25629.0
2020-11-04 10:15:00,170.72,171.22,170.72,171.01,56843.0,164.3386,164.8199,164.3386,164.6177,56843.0
2020-11-04 10:20:00,171.08,171.25,170.83,171.2,45274.0,164.6851,164.8488,164.4445,164.8006,45274.0
2020-11-04 10:25:00,171.2,171.3,170.73,170.84,16369.0,164.8006,164.8969,164.3482,164.4541,16369.0
2020-11-04 10:30:00,170.94,171.08,170.75,170.96,29932.0,164.5503,164.6851,164.3674,164.5696,29932.0
2020-11-04 10:35:00,170.92,171.1,170.51,171.0,26109.0,164.5311,164.7044,164.1364,164.6081,26109.0
2020-11-04 10:40:00,171.0,171.2,170.86,170.86,62501.0,164.6081,164.8006,164.4733,164.4733,62501.0
2020-11-04 10:45:00,170.92,171.75,170.82,171.46,12795.0,164.5311,165.3301,164.4348,165.0509,12795.0
2020-11-04 10:50:00,171.47,172.12,171.26,172.04,23394.0,165.0605,165.6862,164.8584,165.6092,23394.0
2020-11-04 10:55:00,171.93,172.59,171.93,172.53,15994.0,165.5033,166.1387,165.5033,166.0809,15994.0
2020-11-04 11:00:00,172.59,172.68,172.29,172.55,30452.0,166.1387,166.2253,165.8499,166.1002,30452.0
2020-11-04 11:05:00,172.58,172.61,172.28,172.44,15877.0,166.129,166.1579,165.8403,165.9943,15877.0
2020-11-04 11:10:00,172.5,172.5,172.1,172.31,15683.0,166.052,166.052,165.667,165.8691,15683.0
2020-11-04 11:15:00,172.4,172.6,172.19,172.6,17046.0,165.9558,166.1483,165.7536,166.1483,17046.0
2020-11-04 11:20:00,172.6,173.33,172.47,173.09,36735.0,166.1483,166.851,166.0231,166.62,36735.0
2020-11-04 11:25:00,173.1,173.78,172.75,173.65,39901.0,166.6296,167.2842,166.2927,167.159,39901.0
2020-11-04 11:30:00,173.62,173.99,173.54,173.8,29462.0,167.1302,167.4863,167.0532,167.3034,29462.0
2020-11-04 11:35:00,173.8,173.94,173.11,173.11,18549.0,167.3034,167.4382,166.6392,166.6392,18549.0
2020-11-04 11:40:00,173.12,173.27,172.44,172.44,18770.0,166.6489,166.7932,165.9943,165.9943,18770.0
2020-11-04 11:45:00,172.5,172.99,172.49,172.77,14396.0,166.052,166.5237,166.0424,166.3119,14396.0
2020-11-04 11:50:00,172.77,173.06,172.61,173.01,19760.0,166.3119,166.5911,166.1579,166.543,19760.0
2020-11-04 11:55:00,173.08,173.39,172.98,173.19,26613.0,166.6103,166.9088,166.5141,166.7162,26613.0
2020-11-04 12:00:00,173.19,173.4,173.1,173.34,49497.0,166.7162,166.9184,166.6296,166.8606,49497.0
2020-11-04 12:05:00,173.34,173.48,173.2,173.35,25909.0,166.8606,166.9954,166.7259,166.8703,25909.0
2020-11-04 12:10:00,173.35,174.13,173.35,174.03,36854.0,166.8703,167.6211,166.8703,167.5248,36854.0
2020-11-04 12:15:00,174.11,174.87,174.11,174.74,19552.0,167.6018,168.3334,167.6018,168.2083,19552.0
2020-11-04 12:20:00,174.66,175.3,174.62,175.3,18230.0,168.1313,168.7474,168.0928,168.7474,18230.0
2020-11-04 12:25:00,175.36,175.45,175.15,175.29,15466.0,168.8051,168.8918,168.603,168.7377,15466.0
2020-11-04 12:30:00,175.5,175.83,175.26,175.66,19777.0,168.9399,169.2576,168.7089,169.0939,19777.0
2020-11-04 12:35:00,175.61,176.17,175.49,176.0,40475.0,169.0458,169.5848,168.9303,169.4212,40475.0
2020-11-04 12:40:00,176.02,176.09,175.39,175.64,26450.0,169.4405,169.5078,168.834,169.0747,26450.0
2020-11-04 12:45:00,175.62,175.73,175.31,175.42,24068.0,169.0554,169.1613,168.757,168.8629,24068.0
2020-11-04 12:50:00,175.51,175.67,175.14,175.36,17292.0,168.9495,169.1035,168.5933,168.8051,17292.0
2020-11-04 12:55:00,175.41,175.66,175.0,175.29,15929.0,168.8533,169.0939,168.4586,168.7377,15929.0
2020-11-04 13:00:00,175.35,175.5,175.03,175.2,15398.0,168.7955,168.9399,168.4875,168.6511,15398.0
2020-11-04 13:05:00,175.18,175.49,175.01,175.37,19564.0,168.6319,168.9303,168.4682,168.8147,19564.0
2020-11-04 13:10:00,175.41,175.64,175.26,175.41,24296.0,168.8533,169.0747,168.7089,168.8533,24296.0
2020-11-04 13:15:00,175.3,175.66,175.2,175.48,19070.0,168.7474,169.0939,168.6511,168.9206,19070.0
2020-11-04 13:20:00,175.45,175.46,175.2,175.37,20161.0,168.8918,168.9014,168.6511,168.8147,20161.0
2020-11-04 13:25:00,175.38,175.71,175.0,175.12,14690.0,168.8244,169.142,168.4586,168.5741,14690.0
2020-11-04 13:30:00,175.18,175.46,174.82,175.46,9824.0,168.6319,168.9014,168.2853,168.9014,9824.0
2020-11-04 13:35:00,175.43,175.5,174.76,175.5,24684.0,168.8725,168.9399,168.2275,168.9399,24684.0
2020-11-04 13:40:00,175.5,175.65,174.88,174.98,19079.0,168.9399,169.0843,168.3431,168.4393,19079.0
2020-11-04 13:45:00,175.08,175.21,174.87,174.91,14363.0,168.5356,168.6607,168.3334,168.3719,14363.0
2020-11-04 13:50:00,174.84,174.84,174.26,174.77,27912.0,168.3046,168.3046,167.7462,168.2372,27912.0
2020-11-04 13:55:00,174.69,174.95,174.68,174.86,19792.0,168.1602,168.4104,168.1505,168.3238,19792.0
2020-11-04 14:00:00,174.74,175.27,174.73,175.01,17677.0,168.2083,168.7185,168.1987,168.4682,17677.0
2020-11-04 14:05:00,175.02,175.34,174.94,175.06,15420.0,168.4778,168.7859,168.4008,168.5163,15420.0
2020-11-04 14:10:00,175.14,175.77,175.1,175.72,37282.0,168.5933,169.1998,168.5548,169.1517,37282.0
2020-11-04 14:15:00,175.78,175.84,175.48,175.68,21390.0,169.2094,169.2672,168.9206,169.1132,21390.0
2020-11-04 14:20:00,175.59,175.84,175.34,175.48,11731.0,169.0265,169.2672,168.7859,168.9206,11731.0
2020-11-04 14:25:00,175.4,175.56,175.2,175.27,11538.0,168.8436,168.9976,168.6511,168.7185,11538.0
2020-11-04 14:30:00,175.34,175.41,175.08,175.17,8109.0,168.7859,168.8533,168.5356,168.6222,8109.0
2020-11-04 14:35:00,175.23,175.36,175.11,175.14,12549.0,168.68,168.8051,168.5645,168.5933,12549.0
2020-11-04 14:40:00,175.07,175.11,174.84,174.88,13960.0,168.526,168.5645,168.3046,168.3431,13960.0
2020-11-04 14:45:00,174.86,175.07,174.68,174.73,10304.0,168.3238,168.526,168.1505,168.1987,10304.0
2020-11-04 14:50:00,174.79,175.06,174.61,174.63,9710.0,168.2564,168.5163,168.0832,168.1024,9710.0
2020-11-04 14:55:00,174.67,174.76,174.34,174.39,9942.0,168.1409,168.2275,167.8232,167.8714,9942.0
2020-11-04 15:00:00,174.4,174.47,173.52,173.86,11939.0,167.881,167.9484,167.0339,167.3612,11939.0
2020-11-04 15:05:00,173.88,173.95,173.54,173.69,21084.0,167.3804,167.4478,167.0532,167.1975,21084.0
2020-11-04 15:10:00,173.68,173.75,173.42,173.63,27291.0,167.1879,167.2553,166.9376,167.1398,27291.0
2020-11-04 15:15:00,173.64,173.9,173.5,173.53,35532.0,167.1494,167.3997,167.0146,167.0435,35532.0
2020-11-04 15:20:00,173.56,173.86,173.56,173.78,27413.0,167.0724,167.3612,167.0724,167.2842,27413.0
2020-11-04 15:25:00,173.79,173.87,173.52,173.69,30673.0,167.2938,167.3708,167.0339,167.1975,30673.0
2020-11-04 15:30:00,173.76,174.17,173.6,174.15,34142.0,167.2649,167.6596,167.1109,167.6404,34142.0
2020-11-04 15:35:00,174.12,174.12,173.52,174.06,49733.0,167.6115,167.6115,167.0339,167.5537,49733.0
2020-11-04 15:40:00,174.05,174.17,174.0,174.0,50220.0,167.5441,167.6596,167.496,167.496,50220.0
2020-11-04 15:45:00,174.0,174.29,173.84,173.88,48136.0,167.496,167.7751,167.3419,167.3804,48136.0
2020-11-04 15:50:00,173.88,174.11,173.84,174.04,67669.0,167.3804,167.6018,167.3419,167.5345,67669.0
2020-11-04 15:55:00,173.98,174.37,173.28,174.08,243706.0,167.4767,167.8521,166.8029,167.573,243706.0
2020-11-05 09:30:00,174.68,176.51,173.88,174.31,77340.0,168.1505,169.9121,167.3804,167.7944,77340.0
2020-11-05 09:35:00,174.51,176.64,174.33,175.78,69172.0,167.9869,170.0373,167.8136,169.2094,69172.0
2020-11-05 09:40:00,175.76,176.14,173.01,173.01,26398.0,169.1902,169.556,166.543,166.543,26398.0
2020-11-05 09:45:00,173.47,174.31,173.0,174.31,38608.0,166.9858,167.7944,166.5333,167.7944,38608.0
2020-11-05 09:50:00,174.14,175.28,173.72,173.91,24182.0,167.6307,168.7281,167.2264,167.4093,24182.0
2020-11-05 09:55:00,173.9,175.49,173.83,175.23,30039.0,167.3997,168.9303,167.3323,168.68,30039.0
2020-11-05 10:00:00,175.22,175.96,174.52,174.52,19909.0,168.6704,169.3827,167.9965,167.9965,19909.0
2020-11-05 10:05:00,174.73,175.58,174.0,175.57,19445.0,168.1987,169.0169,167.496,169.0073,19445.0
2020-11-05 10:10:00,175.49,175.7,174.73,174.89,14846.0,168.9303,169.1324,168.1987,168.3527,14846.0
2020-11-05 10:15:00,175.0,175.44,174.47,174.9,23182.0,168.4586,168.8821,167.9484,168.3623,23182.0
2020-11-05 10:20:00,175.0,175.95,175.0,175.51,17648.0,168.4586,169.3731,168.4586,168.9495,17648.0
2020-11-05 10:25:00,175.51,176.16,175.33,175.38,40346.0,168.9495,169.5752,168.7762,168.8244,40346.0
2020-11-05 10:30:00,175.47,175.47,174.81,175.19,13827.0,168.911,168.911,168.2757,168.6415,13827.0
2020-11-05 10:35:00,175.2,175.35,174.95,175.05,13059.0,168.6511,168.7955,168.4104,168.5067,13059.0
2020-11-05 10:40:00,175.15,175.49,174.46,174.51,10791.0,168.603,168.9303,167.9388,167.9869,10791.0
2020-11-05 10:45:00,174.75,174.89,174.09,174.83,13192.0,168.2179,168.3527,167.5826,168.2949,13192.0
2020-11-05 10:50:00,174.92,175.05,174.58,174.69,25980.0,168.3816,168.5067,168.0543,168.1602,25980.0
2020-11-05 10:55:00,174.78,174.79,174.21,174.47,28098.0,168.2468,168.2564,167.6981,167.9484,28098.0
2020-11-05 11:00:00,174.75,175.07,174.45,174.45,11456.0,168.2179,168.526,167.9291,167.9291,11456.0
2020-11-05 11:05:00,174.53,174.6,173.98,174.0,8192.0,168.0061,168.0735,167.4767,167.496,8192.0
2020-11-05 11:10:00,173.99,174.22,173.48,173.87,9296.0,167.4863,167.7077,166.9954,167.3708,9296.0
2020-11-05 11:15:00,173.69,173.86,173.57,173.84,6219.0,167.1975,167.3612,167.082,167.3419,6219.0
2020-11-05 11:20:00,173.87,173.87,172.91,173.05,7859.0,167.3708,167.3708,166.4467,166.5815,7859.0
2020-11-05 11:25:00,172.94,173.16,172.52,172.72,13589.0,166.4756,166.6874,166.0713,166.2638,13589.0
2020-11-05 11:30:00,172.72,173.32,172.54,173.14,14255.0,166.2638,166.8414,166.0905,166.6681,14255.0
2020-11-05 11:35:00,173.08,173.19,172.89,173.0,5354.0,166.6103,166.7162,166.4274,166.5333,5354.0
2020-11-05 11:40:00,172.93,173.2,172.92,173.1,10069.0,166.466,166.7259,166.4563,166.6296,10069.0
2020-11-05 11:45:00,173.0,173.09,172.92,173.06,4544.0,166.5333,166.62,166.4563,166.5911,4544.0
2020-11-05 11:50:00,173.02,173.06,172.15,172.15,33993.0,166.5526,166.5911,165.7151,165.7151,33993.0
2020-11-05 11:55:00,172.15,172.6,172.02,172.37,31200.0,165.7151,166.1483,165.59,165.9269,31200.0
2020-11-05 12:00:00,172.43,172.83,172.38,172.82,10370.0,165.9846,166.3697,165.9365,166.3601,10370.0
2020-11-05 12:05:00,172.82,172.99,172.55,172.69,10732.0,166.3601,166.5237,166.1002,166.2349,10732.0
2020-11-05 12:10:00,172.71,172.83,172.59,172.75,11714.0,166.2542,166.3697,166.1387,166.2927,11714.0
2020-11-05 12:15:00,172.8,172.87,172.11,172.11,6045.0,166.3408,166.4082,165.6766,165.6766,6045.0
2020-11-05 12:20:00,172.2,172.3,172.02,172.21,15184.0,165.7632,165.8595,165.59,165.7729,15184.0
2020-11-05 12:25:00,172.16,172.46,172.14,172.45,11082.0,165.7247,166.0135,165.7055,166.0039,11082.0
2020-11-05 12:30:00,172.45,172.59,172.02,172.02,13804.0,166.0039,166.1387,165.59,165.59,13804.0
2020-11-05 12:35:00,172.04,172.58,172.02,172.56,25242.0,165.6092,166.129,165.59,166.1098,25242.0
2020-11-05 12:40:00,172.56,172.94,172.56,172.94,10964.0,166.1098,166.4756,166.1098,166.4756,10964.0
2020-11-05 12:45:00,172.95,173.13,172.95,173.13,6911.0,166.4852,166.6585,166.4852,166.6585,6911.0
2020-11-05 12:50:00,173.18,173.69,173.18,173.58,17422.0,166.7066,167.1975,166.7066,167.0917,17422.0
2020-11-05 12:55:00,173.55,173.68,173.44,173.51,9382.0,167.0628,167.1879,166.9569,167.0243,9382.0
2020-11-05 13:00:00,173.55,173.87,173.45,173.64,7963.0,167.0628,167.3708,166.9665,167.1494,7963.0
2020-11-05 13:05:00,173.61,173.78,173.49,173.55,7903.0,167.1205,167.2842,167.005,167.0628,7903.0
2020-11-05 13:10:00,173.52,173.67,173.4,173.47,10003.0,167.0339,167.1783,166.9184,166.9858,10003.0
2020-11-05 13:15:00,173.4,173.4,173.04,173.16,5374.0,166.9184,166.9184,166.5718,166.6874,5374.0
2020-11-05 13:20:00,173.17,173.24,172.6,172.79,44373.0,166.697,166.7644,166.1483,166.3312,44373.0
2020-11-05 13:25:00,172.67,172.8,172.44,172.54,4329.0,166.2157,166.3408,165.9943,166.0905,4329.0
2020-11-05 13:30:00,172.6,172.6,172.12,172.2,6843.0,166.1483,166.1483,165.6862,165.7632,6843.0
2020-11-05 13:35:00,172.12,172.13,171.63,171.99,11460.0,165.6862,165.6959,165.2145,165.5611,11460.0
2020-11-05 13:40:00,171.98,172.1,171.48,171.54,17643.0,165.5515,165.667,165.0702,165.1279,17643.0
2020-11-05 13:45:00,171.55,171.68,171.19,171.26,13553.0,165.1375,165.2627,164.791,164.8584,13553.0
2020-11-05 13:50:00,171.3,171.36,170.83,170.85,13315.0,164.8969,164.9546,164.4445,164.4637,13315.0
2020-11-05 13:55:00,170.78,171.26,170.75,171.24,15398.0,164.3963,164.8584,164.3674,164.8391,15398.0
2020-11-05 14:00:00,171.31,171.68,171.14,171.68,13301.0,164.9065,165.2627,164.7429,165.2627,13301.0
2020-11-05 14:05:00,171.61,171.7,171.24,171.46,7776.0,165.1953,165.2819,164.8391,165.0509,7776.0
2020-11-05 14:10:00,171.47,171.89,171.43,171.8,10370.0,165.0605,165.4648,165.022,165.3782,10370.0
2020-11-05 14:15:00,171.8,172.08,171.66,171.8,12335.0,165.3782,165.6477,165.2434,165.3782,12335.0
2020-11-05 14:20:00,171.73,171.75,171.57,171.67,6652.0,165.3108,165.3301,165.1568,165.2531,6652.0
2020-11-05 14:25:00,171.69,171.79,171.43,171.52,12222.0,165.2723,165.3686,165.022,165.1087,12222.0
2020-11-05 14:30:00,171.68,172.08,171.61,171.75,8946.0,165.2627,165.6477,165.1953,165.3301,8946.0
2020-11-05 14:35:00,171.85,171.85,171.46,171.61,8226.0,165.4263,165.4263,165.0509,165.1953,8226.0
2020-11-05 14:40:00,171.68,172.49,171.63,172.49,7805.0,165.2627,166.0424,165.2145,166.0424,7805.0
2020-11-05 14:45:00,172.36,172.48,171.6,171.62,9504.0,165.9173,166.0328,165.1857,165.2049,9504.0
2020-11-05 14:50:00,171.75,171.78,171.48,171.57,9631.0,165.3301,165.3589,165.0702,165.1568,9631.0
2020-11-05 14:55:00,171.71,171.77,171.26,171.54,22723.0,165.2916,165.3493,164.8584,165.1279,22723.0
2020-11-05 15:00:00,171.56,171.57,171.06,171.44,18354.0,165.1472,165.1568,164.6659,165.0316,18354.0
2020-11-05 15:05:00,171.42,171.52,171.18,171.25,9479.0,165.0124,165.1087,164.7814,164.8488,9479.0
2020-11-05 15:10:00,171.25,171.33,170.75,170.84,12611.0,164.8488,164.9258,164.3674,164.4541,12611.0
2020-11-05 15:15:00,170.75,170.87,170.55,170.64,20473.0,164.3674,164.483,164.1749,164.2616,20473.0
2020-11-05 15:20:00,170.7,171.24,170.7,171.0,17803.0,164.3193,164.8391,164.3193,164.6081,17803.0
2020-11-05 15:25:00,171.0,171.43,171.0,171.25,11324.0,164.6081,165.022,164.6081,164.8488,11324.0
2020-11-05 15:30:00,171.25,171.35,170.91,171.0,18670.0,164.8488,164.945,164.5215,164.6081,18670.0
2020-11-05 15:35:00,171.04,171.14,170.73,170.74,21849.0,164.6466,164.7429,164.3482,164.3578,21849.0
2020-11-05 15:40:00,170.72,170.86,170.47,170.59,31786.0,164.3386,164.4733,164.0979,164.2134,31786.0
2020-11-05 15:45:00,170.56,170.76,170.38,170.74,49677.0,164.1845,164.3771,164.0113,164.3578,49677.0
2020-11-05 15:50:00,170.78,171.09,170.62,170.97,60171.0,164.3963,164.6947,164.2423,164.5792,60171.0
2020-11-05 15:55:00,170.98,171.27,170.68,170.9,122896.0,164.5888,164.868,164.3001,164.5118,122896.0
2020-11-06 09:30:00,172.0,172.62,170.06,170.14,41712.0,165.5707,166.1675,163.7032,163.7802,41712.0
2020-11-06 09:35:00,170.36,170.59,169.51,169.76,10014.0,163.992,164.2134,163.1738,163.4144,10014.0
2020-11-06 09:40:00,169.69,170.64,169.69,170.36,9964.0,163.3471,164.2616,163.3471,163.992,9964.0
2020-11-06 09:45:00,170.4,170.48,169.16,169.26,76443.0,164.0305,164.1075,162.8369,162.9331,76443.0
2020-11-06 09:50:00,169.33,169.74,169.02,169.31,39405.0,163.0005,163.3952,162.7021,162.9813,39405.0
2020-11-06 09:55:00,169.47,169.64,169.15,169.4,15143.0,163.1353,163.2989,162.8272,163.0679,15143.0
2020-11-06 10:00:00,169.52,170.19,169.36,169.87,12646.0,163.1834,163.8284,163.0294,163.5203,12646.0
2020-11-06 10:05:00,169.78,170.35,169.78,170.04,20652.0,163.4337,163.9824,163.4337,163.684,20652.0
2020-11-06 10:10:00,170.03,170.58,169.85,169.89,13965.0,163.6744,164.2038,163.5011,163.5396,13965.0
2020-11-06 10:15:00,169.94,170.94,169.89,170.46,17841.0,163.5877,164.5503,163.5396,164.0883,17841.0
2020-11-06 10:20:00,170.48,170.6,170.2,170.47,11048.0,164.1075,164.223,163.838,164.0979,11048.0
2020-11-06 10:25:00,170.49,170.75,170.35,170.67,12695.0,164.1172,164.3674,163.9824,164.2904,12695.0
2020-11-06 10:30:00,170.58,170.67,169.88,169.93,9322.0,164.2038,164.2904,163.53,163.5781,9322.0
2020-11-06 10:35:00,170.0,170.11,169.68,169.73,7913.0,163.6455,163.7514,163.3374,163.3856,7913.0
2020-11-06 10:40:00,169.75,170.06,169.74,170.06,6582.0,163.4048,163.7032,163.3952,163.7032,6582.0
2020-11-06 10:45:00,169.98,170.28,169.61,169.77,10184.0,163.6262,163.915,163.2701,163.4241,10184.0
2020-11-06 10:50:00,169.66,170.16,169.58,170.12,5707.0,163.3182,163.7995,163.2412,163.761,5707.0
2020-11-06 10:55:00,170.06,170.13,167.83,168.12,64612.0,163.7032,163.7706,161.5566,161.8357,64612.0
2020-11-06 11:00:00,168.21,169.71,168.19,169.65,15635.0,161.9224,163.3663,161.9031,163.3086,15635.0
2020-11-06 11:05:00,169.65,169.74,169.13,169.42,15434.0,163.3086,163.3952,162.808,163.0872,15434.0
2020-11-06 11:10:00,169.5,169.58,166.26,167.95,110339.0,163.1642,163.2412,160.0453,161.6721,110339.0
2020-11-06 11:15:00,168.07,168.62,167.46,168.34,56679.0,161.7876,162.3171,161.2004,162.0475,56679.0
2020-11-06 11:20:00,168.25,168.84,167.73,168.68,20087.0,161.9609,162.5288,161.4603,162.3748,20087.0
2020-11-06 11:25:00,168.6,169.05,168.38,168.58,12657.0,162.2978,162.731,162.086,162.2786,12657.0
2020-11-06 11:30:00,168.74,169.4,168.73,168.97,9759.0,162.4326,163.0679,162.4229,162.654,9759.0
2020-11-06 11:35:00,168.97,169.35,168.68,169.35,15592.0,162.654,163.0198,162.3748,163.0198,15592.0
2020-11-06 11:40:00,169.52,169.53,169.02,169.07,7231.0,163.1834,163.193,162.7021,162.7502,7231.0
2020-11-06 11:45:00,169.05,169.36,168.86,168.93,10150.0,162.731,163.0294,162.5481,162.6155,10150.0
2020-11-06 11:50:00,168.92,169.35,168.89,169.25,5335.0,162.6058,163.0198,162.577,162.9235,5335.0
2020-11-06 11:55:00,169.19,169.23,168.99,169.11,5145.0,162.8658,162.9043,162.6732,162.7887,5145.0
2020-11-06 12:00:00,169.13,169.86,169.13,169.5,4397.0,162.808,163.5107,162.808,163.1642,4397.0
2020-11-06 12:05:00,169.53,169.66,169.21,169.28,8895.0,163.193,163.3182,162.885,162.9524,8895.0
2020-11-06 12:10:00,169.32,169.42,168.99,168.99,6676.0,162.9909,163.0872,162.6732,162.6732,6676.0
2020-11-06 12:15:00,169.01,169.12,168.84,169.04,11843.0,162.6925,162.7984,162.5288,162.7214,11843.0
2020-11-06 12:20:00,169.0,169.03,168.77,168.77,8165.0,162.6829,162.7117,162.4615,162.4615,8165.0
2020-11-06 12:25:00,168.71,169.01,168.71,168.96,5185.0,162.4037,162.6925,162.4037,162.6444,5185.0
2020-11-06 12:30:00,169.0,169.09,168.87,168.88,7380.0,162.6829,162.7695,162.5577,162.5673,7380.0
2020-11-06 12:35:00,168.83,168.84,168.67,168.82,7613.0,162.5192,162.5288,162.3652,162.5096,7613.0
2020-11-06 12:40:00,168.83,169.12,168.82,169.12,6752.0,162.5192,162.7984,162.5096,162.7984,6752.0
2020-11-06 12:45:00,169.08,169.33,168.95,169.33,5446.0,162.7599,163.0005,162.6347,163.0005,5446.0
2020-11-06 12:50:00,169.38,169.74,169.38,169.74,4761.0,163.0487,163.3952,163.0487,163.3952,4761.0
2020-11-06 12:55:00,169.66,169.7,169.45,169.51,10359.0,163.3182,163.3567,163.116,163.1738,10359.0
2020-11-06 13:00:00,169.49,169.74,169.47,169.74,6579.0,163.1545,163.3952,163.1353,163.3952,6579.0
2020-11-06 13:05:00,169.67,169.78,169.64,169.74,5251.0,163.3278,163.4337,163.2989,163.3952,5251.0
2020-11-06 13:10:00,169.78,170.08,169.78,170.08,5149.0,163.4337,163.7225,163.4337,163.7225,5149.0
2020-11-06 13:15:00,170.04,170.04,169.81,169.81,12783.0,163.684,163.684,163.4626,163.4626,12783.0
2020-11-06 13:20:00,169.81,169.94,169.74,169.91,44992.0,163.4626,163.5877,163.3952,163.5588,44992.0
2020-11-06 13:25:00,169.89,170.3,169.88,170.03,11513.0,163.5396,163.9343,163.53,163.6744,11513.0
2020-11-06 13:30:00,169.98,170.15,169.96,170.11,6682.0,163.6262,163.7899,163.607,163.7514,6682.0
2020-11-06 13:35:00,170.13,170.46,170.12,170.37,9007.0,163.7706,164.0883,163.761,164.0016,9007.0
2020-11-06 13:40:00,170.38,170.38,170.17,170.32,11582.0,164.0113,164.0113,163.8091,163.9535,11582.0
2020-11-06 13:45:00,170.33,170.37,170.2,170.24,5194.0,163.9631,164.0016,163.838,163.8765,5194.0
2020-11-06 13:50:00,170.25,170.28,170.21,170.28,5384.0,163.8861,163.915,163.8476,163.915,5384.0
2020-11-06 13:55:00,170.29,170.29,170.1,170.12,3655.0,163.9246,163.9246,163.7417,163.761,3655.0
2020-11-06 14:00:00,170.1,170.19,169.91,169.91,7507.0,163.7417,163.8284,163.5588,163.5588,7507.0
2020-11-06 14:05:00,170.0,170.45,170.0,170.44,10231.0,163.6455,164.0787,163.6455,164.069,10231.0
2020-11-06 14:10:00,170.38,170.6,170.36,170.46,30508.0,164.0113,164.223,163.992,164.0883,30508.0
2020-11-06 14:15:00,170.49,170.59,170.41,170.56,6173.0,164.1172,164.2134,164.0402,164.1845,6173.0
2020-11-06 14:20:00,170.53,170.56,170.34,170.34,8822.0,164.1557,164.1845,163.9728,163.9728,8822.0
2020-11-06 14:25:00,170.3,170.52,170.25,170.44,9540.0,163.9343,164.146,163.8861,164.069,9540.0
2020-11-06 14:30:00,170.52,170.52,170.33,170.34,9796.0,164.146,164.146,163.9631,163.9728,9796.0
2020-11-06 14:35:00,170.32,170.33,170.07,170.12,7022.0,163.9535,163.9631,163.7129,163.761,7022.0
2020-11-06 14:40:00,170.14,170.17,169.94,169.96,4051.0,163.7802,163.8091,163.5877,163.607,4051.0
2020-11-06 14:45:00,170.04,170.22,170.0,170.11,6248.0,163.684,163.8573,163.6455,163.7514,6248.0
2020-11-06 14:50:00,170.14,170.28,170.1,170.17,5362.0,163.7802,163.915,163.7417,163.8091,5362.0
2020-11-06 14:55:00,170.24,170.33,170.16,170.19,8846.0,163.8765,163.9631,163.7995,163.8284,8846.0
2020-11-06 15:00:00,170.11,170.15,169.41,169.76,9930.0,163.7514,163.7899,163.0775,163.4144,9930.0
2020-11-06 15:05:00,169.77,169.8,169.51,169.7,8530.0,163.4241,163.453,163.1738,163.3567,8530.0
2020-11-06 15:10:00,169.61,169.65,169.46,169.53,8166.0,163.2701,163.3086,163.1257,163.193,8166.0
2020-11-06 15:15:00,169.51,169.54,168.59,168.59,11778.0,163.1738,163.2027,162.2882,162.2882,11778.0
2020-11-06 15:20:00,168.53,169.26,168.47,169.13,28088.0,162.2304,162.9331,162.1727,162.808,28088.0
2020-11-06 15:25:00,169.21,169.45,169.05,169.34,10604.0,162.885,163.116,162.731,163.0101,10604.0
2020-11-06 15:30:00,169.34,169.61,169.16,169.5,27898.0,163.0101,163.2701,162.8369,163.1642,27898.0
2020-11-06 15:35:00,169.5,169.61,169.39,169.49,33694.0,163.1642,163.2701,163.0583,163.1545,33694.0
2020-11-06 15:40:00,169.56,170.09,169.56,169.72,20592.0,163.2219,163.7321,163.2219,163.3759,20592.0
2020-11-06 15:45:00,169.77,170.13,169.73,170.0,23350.0,163.4241,163.7706,163.3856,163.6455,23350.0
2020-11-06 15:50:00,170.07,170.11,169.64,169.69,50489.0,163.7129,163.7514,163.2989,163.3471,50489.0
2020-11-06 15:55:00,169.69,169.7,168.91,169.24,109413.0,163.3471,163.3567,162.5962,162.9139,109413.0
2020-11-09 09:30:00,175.46,176.41,174.37,174.52,86978.0,168.9014,169.8159,167.8521,167.9965,86978.0
2020-11-09 09:35:00,174.2,174.78,173.03,173.63,45232.0,167.6885,168.2468,166.5622,167.1398,45232.0
2020-11-09 09:40:00,173.3,173.85,172.56,172.57,22079.0,166.8221,167.3516,166.1098,166.1194,22079.0
2020-11-09 09:45:00,172.55,173.9,172.24,172.89,22049.0,166.1002,167.3997,165.8017,166.4274,22049.0
2020-11-09 09:50:00,172.9,172.9,171.01,171.36,35353.0,166.4371,166.4371,164.6177,164.9546,35353.0
2020-11-09 09:55:00,171.22,171.46,169.74,170.35,37074.0,164.8199,165.0509,163.3952,163.9824,37074.0
2020-11-09 10:00:00,170.29,171.18,169.91,171.18,44458.0,163.9246,164.7814,163.5588,164.7814,44458.0
2020-11-09 10:05:00,171.35,171.5,169.78,169.85,29928.0,164.945,165.0894,163.4337,163.5011,29928.0
2020-11-09 10:10:00,169.84,170.31,169.08,169.09,22498.0,163.4915,163.9439,162.7599,162.7695,22498.0
2020-11-09 10:15:00,169.25,171.18,169.09,170.98,24352.0,162.9235,164.7814,162.7695,164.5888,24352.0
2020-11-09 10:20:00,170.86,171.11,170.33,170.47,16788.0,164.4733,164.714,163.9631,164.0979,16788.0
2020-11-09 10:25:00,170.42,170.53,169.7,169.75,14683.0,164.0498,164.1557,163.3567,163.4048,14683.0
2020-11-09 10:30:00,169.7,169.91,169.14,169.51,30435.0,163.3567,163.5588,162.8176,163.1738,30435.0
2020-11-09 10:35:00,169.49,169.77,169.16,169.7,16194.0,163.1545,163.4241,162.8369,163.3567,16194.0
2020-11-09 10:40:00,169.68,170.54,169.6,170.0,17065.0,163.3374,164.1653,163.2604,163.6455,17065.0
2020-11-09 10:45:00,170.0,170.4,169.46,169.79,11239.0,163.6455,164.0305,163.1257,163.4433,11239.0
2020-11-09 10:50:00,169.9,170.67,169.77,170.34,15223.0,163.5492,164.2904,163.4241,163.9728,15223.0
2020-11-09 10:55:00,170.37,170.86,169.82,170.64,11603.0,164.0016,164.4733,163.4722,164.2616,11603.0
2020-11-09 11:00:00,170.75,170.92,170.03,170.03,13024.0,164.3674,164.5311,163.6744,163.6744,13024.0
2020-11-09 11:05:00,169.8,170.81,169.8,170.6,14032.0,163.453,164.4252,163.453,164.223,14032.0
2020-11-09 11:10:00,170.67,171.03,170.41,170.75,18811.0,164.2904,164.637,164.0402,164.3674,18811.0
2020-11-09 11:15:00,170.67,170.86,169.93,169.93,17255.0,164.2904,164.4733,163.5781,163.5781,17255.0
2020-11-09 11:20:00,170.0,170.17,169.74,169.82,22910.0,163.6455,163.8091,163.3952,163.4722,22910.0
2020-11-09 11:25:00,169.84,170.08,169.34,169.76,18767.0,163.4915,163.7225,163.0101,163.4144,18767.0
2020-11-09 11:30:00,169.75,170.11,169.64,169.71,13454.0,163.4048,163.7514,163.2989,163.3663,13454.0
2020-11-09 11:35:00,169.9,169.94,168.88,168.9,16062.0,163.5492,163.5877,162.5673,162.5866,16062.0
2020-11-09 11:40:00,168.89,168.91,168.09,168.68,18759.0,162.577,162.5962,161.8069,162.3748,18759.0
2020-11-09 11:45:00,168.89,169.12,168.45,168.75,8874.0,162.577,162.7984,162.1534,162.4422,8874.0
2020-11-09 11:50:00,168.61,168.74,168.22,168.24,12273.0,162.3074,162.4326,161.932,161.9513,12273.0
2020-11-09 11:55:00,168.14,168.47,168.03,168.38,17512.0,161.855,162.1727,161.7491,162.086,17512.0
2020-11-09 12:00:00,168.46,168.48,167.7,168.25,28051.0,162.163,162.1823,161.4314,161.9609,28051.0
2020-11-09 12:05:00,168.26,169.0,168.26,168.82,11509.0,161.9705,162.6829,161.9705,162.5096,11509.0
2020-11-09 12:10:00,168.75,168.8,168.0,168.0,15686.0,162.4422,162.4903,161.7202,161.7202,15686.0
2020-11-09 12:15:00,168.03,168.28,167.99,168.27,14710.0,161.7491,161.9898,161.7106,161.9801,14710.0
2020-11-09 12:20:00,168.3,168.82,168.27,168.69,13366.0,162.009,162.5096,161.9801,162.3844,13366.0
2020-11-09 12:25:00,168.69,169.21,168.64,168.64,11829.0,162.3844,162.885,162.3363,162.3363,11829.0
2020-11-09 12:30:00,168.65,168.73,168.35,168.42,18871.0,162.3459,162.4229,162.0572,162.1245,18871.0
2020-11-09 12:35:00,168.42,168.96,168.42,168.53,10653.0,162.1245,162.6444,162.1245,162.2304,10653.0
2020-11-09 12:40:00,168.65,168.79,168.21,168.31,14982.0,162.3459,162.4807,161.9224,162.0186,14982.0
2020-11-09 12:45:00,168.28,168.84,168.16,168.16,19656.0,161.9898,162.5288,161.8743,161.8743,19656.0
2020-11-09 12:50:00,168.35,168.79,168.24,168.24,7698.0,162.0572,162.4807,161.9513,161.9513,7698.0
2020-11-09 12:55:00,168.42,168.89,168.08,168.7,12820.0,162.1245,162.577,161.7972,162.3941,12820.0
2020-11-09 13:00:00,168.74,169.0,168.7,168.72,5571.0,162.4326,162.6829,162.3941,162.4133,5571.0
2020-11-09 13:05:00,168.71,169.29,168.69,169.09,9566.0,162.4037,162.962,162.3844,162.7695,9566.0
2020-11-09 13:10:00,169.06,169.22,168.96,169.1,5928.0,162.7406,162.8946,162.6444,162.7791,5928.0
2020-11-09 13:15:00,169.15,169.26,168.97,169.14,9082.0,162.8272,162.9331,162.654,162.8176,9082.0
2020-11-09 13:20:00,169.13,169.2,168.8,168.8,9100.0,162.808,162.8754,162.4903,162.4903,9100.0
2020-11-09 13:25:00,168.77,169.0,168.57,168.81,8801.0,162.4615,162.6829,162.2689,162.5,8801.0
2020-11-09 13:30:00,168.9,169.12,168.7,168.84,7014.0,162.5866,162.7984,162.3941,162.5288,7014.0
2020-11-09 13:35:00,168.84,169.04,168.76,168.8,8890.0,162.5288,162.7214,162.4518,162.4903,8890.0
2020-11-09 13:40:00,168.87,168.95,168.39,168.6,8933.0,162.5577,162.6347,162.0957,162.2978,8933.0
2020-11-09 13:45:00,168.58,168.92,168.57,168.92,8030.0,162.2786,162.6058,162.2689,162.6058,8030.0
2020-11-09 13:50:00,168.85,169.04,168.75,168.88,9483.0,162.5385,162.7214,162.4422,162.5673,9483.0
2020-11-09 13:55:00,168.95,169.46,168.83,169.41,11327.0,162.6347,163.1257,162.5192,163.0775,11327.0
2020-11-09 14:00:00,169.34,169.48,168.96,168.99,8168.0,163.0101,163.1449,162.6444,162.6732,8168.0
2020-11-09 14:05:00,168.98,169.22,168.72,168.81,9015.0,162.6636,162.8946,162.4133,162.5,9015.0
2020-11-09 14:10:00,168.83,168.85,168.64,168.69,5408.0,162.5192,162.5385,162.3363,162.3844,5408.0
2020-11-09 14:15:00,168.6,168.67,168.14,168.2,9401.0,162.2978,162.3652,161.855,161.9128,9401.0
2020-11-09 14:20:00,168.1,168.28,168.02,168.14,9619.0,161.8165,161.9898,161.7395,161.855,9619.0
2020-11-09 14:25:00,168.17,168.47,168.02,168.04,12642.0,161.8839,162.1727,161.7395,161.7587,12642.0
2020-11-09 14:30:00,168.13,168.18,167.73,167.84,14323.0,161.8454,161.8935,161.4603,161.5662,14323.0
2020-11-09 14:35:00,167.88,168.23,167.77,168.03,8998.0,161.6047,161.9416,161.4988,161.7491,8998.0
2020-11-09 14:40:00,167.98,167.98,167.56,167.73,8674.0,161.701,161.701,161.2967,161.4603,8674.0
2020-11-09 14:45:00,167.54,167.76,167.38,167.6,14667.0,161.2774,161.4892,161.1234,161.3352,14667.0
2020-11-09 14:50:00,167.53,167.53,167.13,167.31,9397.0,161.2678,161.2678,160.8828,161.056,9397.0
2020-11-09 14:55:00,167.29,167.49,167.13,167.21,17901.0,161.0368,161.2293,160.8828,160.9598,17901.0
2020-11-09 15:00:00,167.14,167.55,167.05,167.49,18728.0,160.8924,161.2871,160.8057,161.2293,18728.0
2020-11-09 15:05:00,167.56,167.58,166.92,167.08,15497.0,161.2967,161.3159,160.6806,160.8346,15497.0
2020-11-09 15:10:00,167.13,167.16,166.52,166.73,15893.0,160.8828,160.9116,160.2956,160.4977,15893.0
2020-11-09 15:15:00,166.66,167.1,166.51,166.58,23138.0,160.4303,160.8539,160.2859,160.3533,23138.0
2020-11-09 15:20:00,166.64,166.64,166.19,166.42,16345.0,160.4111,160.4111,159.9779,160.1993,16345.0
2020-11-09 15:25:00,166.37,166.48,166.01,166.2,17660.0,160.1512,160.2571,159.8046,159.9875,17660.0
2020-11-09 15:30:00,166.17,166.51,166.14,166.44,22544.0,159.9586,160.2859,159.9298,160.2185,22544.0
2020-11-09 15:35:00,166.37,167.19,166.37,167.19,22240.0,160.1512,160.9405,160.1512,160.9405,22240.0
2020-11-09 15:40:00,167.23,167.25,166.86,167.05,28460.0,160.979,160.9983,160.6228,160.8057,28460.0
2020-11-09 15:45:00,167.11,167.16,166.75,166.86,34197.0,160.8635,160.9116,160.517,160.6228,34197.0
2020-11-09 15:50:00,166.83,166.85,165.76,165.81,52545.0,160.594,160.6132,159.564,159.6121,52545.0
2020-11-09 15:55:00,165.81,166.03,165.01,165.08,104599.0,159.6121,159.8239,158.842,158.9094,104599.0
2020-11-10 09:30:00,166.04,166.96,165.36,166.52,44476.0,159.8335,160.7191,159.1789,160.2956,44476.0
2020-11-10 09:35:00,166.52,166.52,164.58,164.91,22376.0,160.2956,160.2956,158.4281,158.7457,22376.0
2020-11-10 09:40:00,164.89,164.89,164.11,164.26,19355.0,158.7265,158.7265,157.9756,158.12,19355.0
2020-11-10 09:45:00,164.28,165.09,164.27,164.61,20367.0,158.1393,158.919,158.1297,158.457,20367.0
2020-11-10 09:50:00,164.65,165.01,164.34,164.42,16494.0,158.4955,158.842,158.197,158.2741,16494.0
2020-11-10 09:55:00,164.31,164.59,164.21,164.48,26497.0,158.1682,158.4377,158.0719,158.3318,26497.0
2020-11-10 10:00:00,164.61,164.61,164.02,164.08,33558.0,158.457,158.457,157.889,157.9468,33558.0
2020-11-10 10:05:00,164.17,164.18,163.05,163.09,40121.0,158.0334,158.043,156.9553,156.9938,40121.0
2020-11-10 10:10:00,163.11,163.41,162.79,163.12,24862.0,157.013,157.3018,156.705,157.0226,24862.0
2020-11-10 10:15:00,163.12,163.23,162.76,162.95,18063.0,157.0226,157.1285,156.6761,156.859,18063.0
2020-11-10 10:20:00,162.97,163.02,161.37,161.62,31550.0,156.8783,156.9264,155.3381,155.5787,31550.0
2020-11-10 10:25:00,161.46,161.8,160.63,160.72,51648.0,155.4247,155.752,154.6257,154.7124,51648.0
2020-11-10 10:30:00,160.72,161.19,160.52,161.02,49178.0,154.7124,155.1648,154.5198,155.0011,49178.0
2020-11-10 10:35:00,160.94,161.17,160.62,161.02,41450.0,154.9241,155.1455,154.6161,155.0011,41450.0
2020-11-10 10:40:00,161.09,161.17,160.48,160.59,41533.0,155.0685,155.1455,154.4813,154.5872,41533.0
2020-11-10 10:45:00,160.59,161.42,160.53,161.42,24791.0,154.5872,155.3862,154.5295,155.3862,24791.0
2020-11-10 10:50:00,161.44,162.59,161.36,161.99,30972.0,155.4054,156.5125,155.3284,155.9349,30972.0
2020-11-10 10:55:00,161.95,162.29,161.86,161.93,30344.0,155.8964,156.2237,155.8097,155.8771,30344.0
2020-11-10 11:00:00,161.93,162.76,161.76,162.76,33483.0,155.8771,156.6761,155.7135,156.6761,33483.0
2020-11-10 11:05:00,162.76,163.02,162.55,162.68,21428.0,156.6761,156.9264,156.474,156.5991,21428.0
2020-11-10 11:10:00,162.7,162.97,162.49,162.7,22198.0,156.6183,156.8783,156.4162,156.6183,22198.0
2020-11-10 11:15:00,162.77,162.91,162.24,162.76,34819.0,156.6857,156.8205,156.1755,156.6761,34819.0
2020-11-10 11:20:00,162.8,162.82,162.25,162.48,22245.0,156.7146,156.7339,156.1852,156.4066,22245.0
2020-11-10 11:25:00,162.42,162.99,162.41,162.55,13744.0,156.3488,156.8975,156.3392,156.474,13744.0
2020-11-10 11:30:00,162.66,162.75,162.46,162.55,14994.0,156.5798,156.6665,156.3873,156.474,14994.0
2020-11-10 11:35:00,162.52,162.73,162.35,162.67,15886.0,156.4451,156.6472,156.2814,156.5895,15886.0
2020-11-10 11:40:00,162.76,163.59,162.74,163.52,16051.0,156.6761,157.4751,156.6569,157.4077,16051.0
2020-11-10 11:45:00,163.34,163.8,163.25,163.5,32333.0,157.2344,157.6772,157.1478,157.3884,32333.0
2020-11-10 11:50:00,163.43,163.5,162.94,163.15,17357.0,157.3211,157.3884,156.8494,157.0515,17357.0
2020-11-10 11:55:00,163.15,163.49,163.05,163.24,11552.0,157.0515,157.3788,156.9553,157.1382,11552.0
2020-11-10 12:00:00,163.16,163.96,163.16,163.61,25554.0,157.0612,157.8312,157.0612,157.4943,25554.0
2020-11-10 12:05:00,163.61,163.98,163.41,163.83,38147.0,157.4943,157.8505,157.3018,157.7061,38147.0
2020-11-10 12:10:00,163.82,163.85,163.65,163.74,16952.0,157.6965,157.7254,157.5328,157.6195,16952.0
2020-11-10 12:15:00,163.68,163.98,163.66,163.78,19114.0,157.5617,157.8505,157.5425,157.658,19114.0
2020-11-10 12:20:00,163.77,164.12,163.63,164.12,13164.0,157.6484,157.9853,157.5136,157.9853,13164.0
2020-11-10 12:25:00,164.05,164.23,163.97,164.07,8894.0,157.9179,158.0912,157.8409,157.9371,8894.0
2020-11-10 12:30:00,164.11,164.29,164.01,164.15,9561.0,157.9756,158.1489,157.8794,158.0141,9561.0
2020-11-10 12:35:00,164.14,164.24,163.89,163.89,11250.0,158.0045,158.1008,157.7639,157.7639,11250.0
2020-11-10 12:40:00,163.9,164.02,163.51,163.56,31642.0,157.7735,157.889,157.3981,157.4462,31642.0
2020-11-10 12:45:00,163.59,164.02,163.54,163.98,14573.0,157.4751,157.889,157.4269,157.8505,14573.0
2020-11-10 12:50:00,163.94,164.1,163.77,164.0,13786.0,157.812,157.966,157.6484,157.8698,13786.0
2020-11-10 12:55:00,164.08,164.24,163.92,164.03,5738.0,157.9468,158.1008,157.7927,157.8986,5738.0
2020-11-10 13:00:00,164.1,164.28,164.1,164.23,12828.0,157.966,158.1393,157.966,158.0912,12828.0
2020-11-10 13:05:00,164.28,164.28,163.67,163.75,11900.0,158.1393,158.1393,157.5521,157.6291,11900.0
2020-11-10 13:10:00,163.71,163.85,162.96,163.0,10169.0,157.5906,157.7254,156.8686,156.9071,10169.0
2020-11-10 13:15:00,162.99,163.11,162.75,162.94,9881.0,156.8975,157.013,156.6665,156.8494,9881.0
2020-11-10 13:20:00,162.93,162.99,162.6,162.64,10340.0,156.8397,156.8975,156.5221,156.5606,10340.0
2020-11-10 13:25:00,162.62,163.0,162.62,162.93,9047.0,156.5413,156.9071,156.5413,156.8397,9047.0
2020-11-10 13:30:00,162.93,162.93,162.72,162.81,7320.0,156.8397,156.8397,156.6376,156.7242,7320.0
2020-11-10 13:35:00,162.81,162.87,162.51,162.51,13303.0,156.7242,156.782,156.4354,156.4354,13303.0
2020-11-10 13:40:00,162.51,162.77,162.37,162.37,19236.0,156.4354,156.6857,156.3007,156.3007,19236.0
2020-11-10 13:45:00,162.37,162.4,161.98,162.01,15544.0,156.3007,156.3296,155.9253,155.9541,15544.0
2020-11-10 13:50:00,162.05,162.22,161.99,162.04,20576.0,155.9926,156.1563,155.9349,155.983,20576.0
2020-11-10 13:55:00,161.95,162.26,161.92,161.95,17832.0,155.8964,156.1948,155.8675,155.8964,17832.0
2020-11-10 14:00:00,161.91,162.54,161.91,162.4,21332.0,155.8579,156.4643,155.8579,156.3296,21332.0
2020-11-10 14:05:00,162.45,162.55,162.38,162.4,13885.0,156.3777,156.474,156.3103,156.3296,13885.0
2020-11-10 14:10:00,162.43,162.59,162.04,162.59,16029.0,156.3584,156.5125,155.983,156.5125,16029.0
2020-11-10 14:15:00,162.59,162.68,162.34,162.54,24028.0,156.5125,156.5991,156.2718,156.4643,24028.0
2020-11-10 14:20:00,162.55,162.67,162.33,162.5,26010.0,156.474,156.5895,156.2622,156.4258,26010.0
2020-11-10 14:25:00,162.55,162.6,162.0,162.09,18478.0,156.474,156.5221,155.9445,156.0311,18478.0
2020-11-10 14:30:00,162.11,162.47,162.08,162.24,14393.0,156.0504,156.3969,156.0215,156.1755,14393.0
2020-11-10 14:35:00,162.26,162.52,162.07,162.44,17172.0,156.1948,156.4451,156.0119,156.3681,17172.0
2020-11-10 14:40:00,162.45,162.82,162.27,162.37,18716.0,156.3777,156.7339,156.2044,156.3007,18716.0
2020-11-10 14:45:00,162.43,162.61,162.33,162.41,15843.0,156.3584,156.5317,156.2622,156.3392,15843.0
2020-11-10 14:50:00,162.42,162.84,162.38,162.76,18079.0,156.3488,156.7531,156.3103,156.6761,18079.0
2020-11-10 14:55:00,162.76,162.97,162.57,162.6,21881.0,156.6761,156.8783,156.4932,156.5221,21881.0
2020-11-10 15:00:00,162.52,162.69,162.2,162.24,34856.0,156.4451,156.6087,156.137,156.1755,34856.0
2020-11-10 15:05:00,162.2,162.41,161.93,162.32,25611.0,156.137,156.3392,155.8771,156.2526,25611.0
2020-11-10 15:10:00,162.36,162.52,162.07,162.09,16972.0,156.2911,156.4451,156.0119,156.0311,16972.0
2020-11-10 15:15:00,162.1,162.63,162.09,162.43,26522.0,156.0408,156.551,156.0311,156.3584,26522.0
2020-11-10 15:20:00,162.5,162.74,162.4,162.55,20624.0,156.4258,156.6569,156.3296,156.474,20624.0
2020-11-10 15:25:00,162.48,162.76,162.32,162.54,19933.0,156.4066,156.6761,156.2526,156.4643,19933.0
2020-11-10 15:30:00,162.54,162.74,162.47,162.56,21657.0,156.4643,156.6569,156.3969,156.4836,21657.0
2020-11-10 15:35:00,162.56,162.68,162.33,162.33,26525.0,156.4836,156.5991,156.2622,156.2622,26525.0
2020-11-10 15:40:00,162.38,162.98,162.37,162.85,30440.0,156.3103,156.8879,156.3007,156.7627,30440.0
2020-11-10 15:45:00,162.87,162.93,162.34,162.54,46817.0,156.782,156.8397,156.2718,156.4643,46817.0
2020-11-10 15:50:00,162.5,162.61,162.34,162.45,100938.0,156.4258,156.5317,156.2718,156.3777,100938.0
2020-11-10 15:55:00,162.4,162.56,162.14,162.5,125264.0,156.3296,156.4836,156.0793,156.4258,125264.0
2020-11-11 09:30:00,164.99,165.53,163.79,164.16,40090.0,158.8227,159.3426,157.6676,158.0238,40090.0
2020-11-11 09:35:00,163.96,164.5,163.68,164.21,11475.0,157.8312,158.3511,157.5617,158.0719,11475.0
2020-11-11 09:40:00,164.15,165.35,163.91,165.03,10352.0,158.0141,159.1693,157.7831,158.8613,10352.0
2020-11-11 09:45:00,164.91,165.92,164.89,165.44,24272.0,158.7457,159.718,158.7265,159.2559,24272.0
2020-11-11 09:50:00,165.46,165.79,165.15,165.51,11605.0,159.2752,159.5928,158.9768,159.3233,11605.0
2020-11-11 09:55:00,165.34,165.34,164.65,164.96,19374.0,159.1597,159.1597,158.4955,158.7939,19374.0
2020-11-11 10:00:00,164.97,165.25,164.76,165.09,7938.0,158.8035,159.073,158.6013,158.919,7938.0
2020-11-11 10:05:00,165.1,165.17,164.86,165.03,16205.0,158.9286,158.996,158.6976,158.8613,16205.0
2020-11-11 10:10:00,165.07,165.08,164.68,164.79,12975.0,158.8998,158.9094,158.5243,158.6302,12975.0
2020-11-11 10:15:00,164.79,164.97,164.67,164.74,15200.0,158.6302,158.8035,158.5147,158.5821,15200.0
2020-11-11 10:20:00,164.69,164.91,164.64,164.7,28826.0,158.534,158.7457,158.4858,158.5436,28826.0
2020-11-11 10:25:00,164.67,164.69,164.37,164.56,10251.0,158.5147,158.534,158.2259,158.4088,10251.0
2020-11-11 10:30:00,164.52,164.68,164.21,164.43,14196.0,158.3703,158.5243,158.0719,158.2837,14196.0
2020-11-11 10:35:00,164.52,164.52,164.24,164.49,3351.0,158.3703,158.3703,158.1008,158.3414,3351.0
2020-11-11 10:40:00,164.48,164.61,164.05,164.29,10097.0,158.3318,158.457,157.9179,158.1489,10097.0
2020-11-11 10:45:00,164.33,164.42,164.13,164.41,11128.0,158.1874,158.2741,157.9949,158.2644,11128.0
2020-11-11 10:50:00,164.55,164.7,164.42,164.52,10177.0,158.3992,158.5436,158.2741,158.3703,10177.0
2020-11-11 10:55:00,164.56,164.58,164.12,164.12,17243.0,158.4088,158.4281,157.9853,157.9853,17243.0
2020-11-11 11:00:00,164.23,164.55,164.06,164.47,10797.0,158.0912,158.3992,157.9275,158.3222,10797.0
2020-11-11 11:05:00,164.37,164.55,164.24,164.34,8727.0,158.2259,158.3992,158.1008,158.197,8727.0
2020-11-11 11:10:00,164.37,164.44,164.0,164.09,11065.0,158.2259,158.2933,157.8698,157.9564,11065.0
2020-11-11 11:15:00,164.09,164.16,163.96,164.16,10247.0,157.9564,158.0238,157.8312,158.0238,10247.0
2020-11-11 11:20:00,164.22,164.28,163.91,163.99,13247.0,158.0815,158.1393,157.7831,157.8601,13247.0
2020-11-11 11:25:00,163.98,164.04,163.78,163.89,14146.0,157.8505,157.9083,157.658,157.7639,14146.0
2020-11-11 11:30:00,163.97,164.01,163.73,163.76,8032.0,157.8409,157.8794,157.6098,157.6387,8032.0
2020-11-11 11:35:00,163.74,163.79,163.33,163.48,18176.0,157.6195,157.6676,157.2248,157.3692,18176.0
2020-11-11 11:40:00,163.57,164.05,163.52,163.93,6893.0,157.4558,157.9179,157.4077,157.8024,6893.0
2020-11-11 11:45:00,163.87,164.32,163.83,164.25,3586.0,157.7446,158.1778,157.7061,158.1104,3586.0
2020-11-11 11:50:00,164.24,164.32,164.14,164.21,5963.0,158.1008,158.1778,158.0045,158.0719,5963.0
2020-11-11 11:55:00,164.23,164.3,164.02,164.09,4760.0,158.0912,158.1585,157.889,157.9564,4760.0
2020-11-11 12:00:00,164.11,164.56,164.05,164.4,18477.0,157.9756,158.4088,157.9179,158.2548,18477.0
2020-11-11 12:05:00,164.4,164.67,164.38,164.67,5478.0,158.2548,158.5147,158.2355,158.5147,5478.0
2020-11-11 12:10:00,164.63,164.78,164.55,164.64,4286.0,158.4762,158.6206,158.3992,158.4858,4286.0
2020-11-11 12:15:00,164.69,164.79,164.55,164.55,6667.0,158.534,158.6302,158.3992,158.3992,6667.0
2020-11-11 12:20:00,164.59,164.86,164.51,164.79,4300.0,158.4377,158.6976,158.3607,158.6302,4300.0
2020-11-11 12:25:00,164.82,164.84,164.68,164.8,5500.0,158.6591,158.6784,158.5243,158.6398,5500.0
2020-11-11 12:30:00,164.84,165.1,164.8,165.02,10686.0,158.6784,158.9286,158.6398,158.8516,10686.0
2020-11-11 12:35:00,165.06,165.12,164.94,165.05,6204.0,158.8901,158.9479,158.7746,158.8805,6204.0
2020-11-11 12:40:00,165.07,165.18,164.99,164.99,10217.0,158.8998,159.0056,158.8227,158.8227,10217.0
2020-11-11 12:45:00,164.99,165.09,164.87,164.95,6281.0,158.8227,158.919,158.7072,158.7842,6281.0
2020-11-11 12:50:00,164.94,164.97,164.67,164.72,6710.0,158.7746,158.8035,158.5147,158.5628,6710.0
2020-11-11 12:55:00,164.72,164.73,164.47,164.64,7425.0,158.5628,158.5725,158.3222,158.4858,7425.0
2020-11-11 13:00:00,164.6,164.6,164.27,164.29,6082.0,158.4473,158.4473,158.1297,158.1489,6082.0
2020-11-11 13:05:00,164.26,164.28,163.91,164.04,5016.0,158.12,158.1393,157.7831,157.9083,5016.0
2020-11-11 13:10:00,164.03,164.15,163.99,164.1,5332.0,157.8986,158.0141,157.8601,157.966,5332.0
2020-11-11 13:15:00,164.09,164.21,164.0,164.06,8450.0,157.9564,158.0719,157.8698,157.9275,8450.0
2020-11-11 13:20:00,164.06,164.2,163.97,164.15,15573.0,157.9275,158.0623,157.8409,158.0141,15573.0
2020-11-11 13:25:00,164.17,164.2,164.01,164.06,6487.0,158.0334,158.0623,157.8794,157.9275,6487.0
2020-11-11 13:30:00,164.09,164.31,163.99,164.04,10031.0,157.9564,158.1682,157.8601,157.9083,10031.0
2020-11-11 13:35:00,164.01,164.17,164.01,164.12,10820.0,157.8794,158.0334,157.8794,157.9853,10820.0
2020-11-11 13:40:00,164.11,164.13,163.99,164.03,9109.0,157.9756,157.9949,157.8601,157.8986,9109.0
2020-11-11 13:45:00,164.03,164.04,163.67,163.79,9293.0,157.8986,157.9083,157.5521,157.6676,9293.0
2020-11-11 13:50:00,163.76,163.76,163.61,163.68,6432.0,157.6387,157.6387,157.4943,157.5617,6432.0
2020-11-11 13:55:00,163.72,163.82,163.5,163.5,6352.0,157.6002,157.6965,157.3884,157.3884,6352.0
2020-11-11 14:00:00,163.51,163.87,163.51,163.79,8126.0,157.3981,157.7446,157.3981,157.6676,8126.0
2020-11-11 14:05:00,163.79,163.88,163.75,163.76,9036.0,157.6676,157.7542,157.6291,157.6387,9036.0
2020-11-11 14:10:00,163.78,164.34,163.75,164.27,23737.0,157.658,158.197,157.6291,158.1297,23737.0
2020-11-11 14:15:00,164.23,164.3,164.04,164.07,8959.0,158.0912,158.1585,157.9083,157.9371,8959.0
2020-11-11 14:20:00,164.1,164.24,164.02,164.1,5412.0,157.966,158.1008,157.889,157.966,5412.0
2020-11-11 14:25:00,164.08,164.08,163.84,163.96,8253.0,157.9468,157.9468,157.7157,157.8312,8253.0
2020-11-11 14:30:00,163.99,164.28,163.97,164.23,7862.0,157.8601,158.1393,157.8409,158.0912,7862.0
2020-11-11 14:35:00,164.17,164.27,164.1,164.15,8460.0,158.0334,158.1297,157.966,158.0141,8460.0
2020-11-11 14:40:00,164.11,164.16,163.93,164.13,8376.0,157.9756,158.0238,157.8024,157.9949,8376.0
2020-11-11 14:45:00,164.19,164.23,163.73,163.73,23963.0,158.0527,158.0912,157.6098,157.6098,23963.0
2020-11-11 14:50:00,163.73,163.99,163.61,163.94,17390.0,157.6098,157.8601,157.4943,157.812,17390.0
2020-11-11 14:55:00,163.98,164.31,163.95,164.16,7149.0,157.8505,158.1682,157.8216,158.0238,7149.0
2020-11-11 15:00:00,164.18,164.39,164.17,164.35,15424.0,158.043,158.2452,158.0334,158.2067,15424.0
2020-11-11 15:05:00,164.33,164.38,164.12,164.21,16659.0,158.1874,158.2355,157.9853,158.0719,16659.0
2020-11-11 15:10:00,164.18,164.43,164.13,164.42,14909.0,158.043,158.2837,157.9949,158.2741,14909.0
2020-11-11 15:15:00,164.42,164.7,164.35,164.68,10600.0,158.2741,158.5436,158.2067,158.5243,10600.0
2020-11-11 15:20:00,164.78,164.78,164.38,164.45,27947.0,158.6206,158.6206,158.2355,158.3029,27947.0
2020-11-11 15:25:00,164.46,164.54,164.09,164.18,9475.0,158.3126,158.3896,157.9564,158.043,9475.0
2020-11-11 15:30:00,164.17,164.36,164.12,164.32,7732.0,158.0334,158.2163,157.9853,158.1778,7732.0
2020-11-11 15:35:00,164.32,164.92,164.15,164.56,21587.0,158.1778,158.7554,158.0141,158.4088,21587.0
2020-11-11 15:40:00,164.56,164.73,164.54,164.72,18608.0,158.4088,158.5725,158.3896,158.5628,18608.0
2020-11-11 15:45:00,164.72,165.12,164.69,165.12,24696.0,158.5628,158.9479,158.534,158.9479,24696.0
2020-11-11 15:50:00,165.23,165.33,164.87,164.96,36434.0,159.0538,159.15,158.7072,158.7939,36434.0
2020-11-11 15:55:00,164.94,165.09,164.72,165.0,74284.0,158.7746,158.919,158.5628,158.8324,74284.0
2020-11-12 09:30:00,164.16,164.76,163.79,163.96,25271.0,158.0238,158.6013,157.6676,157.8312,25271.0
2020-11-12 09:35:00,163.91,164.72,163.91,164.67,5423.0,157.7831,158.5628,157.7831,158.5147,5423.0
2020-11-12 09:40:00,164.68,164.73,164.11,164.32,4608.0,158.5243,158.5725,157.9756,158.1778,4608.0
2020-11-12 09:45:00,164.21,164.72,164.06,164.44,10217.0,158.0719,158.5628,157.9275,158.2933,10217.0
2020-11-12 09:50:00,164.5,165.38,164.42,165.32,9745.0,158.3511,159.1982,158.2741,159.1404,9745.0
2020-11-12 09:55:00,165.16,165.16,164.51,164.85,8074.0,158.9864,158.9864,158.3607,158.688,8074.0
2020-11-12 10:00:00,164.91,165.1,164.66,165.02,11174.0,158.7457,158.9286,158.5051,158.8516,11174.0
2020-11-12 10:05:00,164.95,165.59,164.9,165.59,16993.0,158.7842,159.4003,158.7361,159.4003,16993.0
2020-11-12 10:10:00,165.48,166.31,165.48,165.73,18627.0,159.2944,160.0934,159.2944,159.5351,18627.0
2020-11-12 10:15:00,165.66,166.01,165.35,165.54,12699.0,159.4677,159.8046,159.1693,159.3522,12699.0
2020-11-12 10:20:00,165.46,165.89,165.46,165.51,8734.0,159.2752,159.6891,159.2752,159.3233,8734.0
2020-11-12 10:25:00,165.45,165.63,165.25,165.63,6993.0,159.2656,159.4388,159.073,159.4388,6993.0
2020-11-12 10:30:00,165.61,165.91,165.56,165.69,9842.0,159.4196,159.7084,159.3714,159.4966,9842.0
2020-11-12 10:35:00,165.69,165.71,165.38,165.62,7587.0,159.4966,159.5158,159.1982,159.4292,7587.0
2020-11-12 10:40:00,165.63,165.87,165.46,165.87,9236.0,159.4388,159.6699,159.2752,159.6699,9236.0
2020-11-12 10:45:00,165.96,166.07,165.85,165.97,12562.0,159.7565,159.8624,159.6506,159.7661,12562.0
2020-11-12 10:50:00,165.96,165.99,165.5,165.8,8002.0,159.7565,159.7854,159.3137,159.6025,8002.0
2020-11-12 10:55:00,165.8,166.4,165.8,166.29,9154.0,159.6025,160.18,159.6025,160.0742,9154.0
2020-11-12 11:00:00,166.29,166.6,166.23,166.4,9136.0,160.0742,160.3726,160.0164,160.18,9136.0
2020-11-12 11:05:00,166.39,166.45,166.2,166.2,8732.0,160.1704,160.2282,159.9875,159.9875,8732.0
2020-11-12 11:10:00,166.25,166.31,165.67,165.85,6289.0,160.0356,160.0934,159.4773,159.6506,6289.0
2020-11-12 11:15:00,165.93,165.97,165.59,165.85,9164.0,159.7276,159.7661,159.4003,159.6506,9164.0
2020-11-12 11:20:00,165.87,165.9,165.73,165.84,2538.0,159.6699,159.6987,159.5351,159.641,2538.0
2020-11-12 11:25:00,165.84,165.95,165.8,165.88,4245.0,159.641,159.7469,159.6025,159.6795,4245.0
2020-11-12 11:30:00,165.83,165.88,165.45,165.49,4572.0,159.6313,159.6795,159.2656,159.3041,4572.0
2020-11-12 11:35:00,165.5,165.56,165.33,165.33,3605.0,159.3137,159.3714,159.15,159.15,3605.0
2020-11-12 11:40:00,165.32,165.43,165.25,165.37,5575.0,159.1404,159.2463,159.073,159.1885,5575.0
2020-11-12 11:45:00,165.41,165.64,165.25,165.46,8239.0,159.227,159.4485,159.073,159.2752,8239.0
2020-11-12 11:50:00,165.37,165.51,165.28,165.32,6333.0,159.1885,159.3233,159.1019,159.1404,6333.0
2020-11-12 11:55:00,165.31,165.55,165.28,165.41,7851.0,159.1308,159.3618,159.1019,159.227,7851.0
2020-11-12 12:00:00,165.34,165.4,165.14,165.25,5851.0,159.1597,159.2174,158.9671,159.073,5851.0
2020-11-12 12:05:00,165.31,165.43,165.2,165.21,3596.0,159.1308,159.2463,159.0249,159.0345,3596.0
2020-11-12 12:10:00,165.25,165.38,165.0,165.37,5161.0,159.073,159.1982,158.8324,159.1885,5161.0
2020-11-12 12:15:00,165.37,165.42,165.19,165.4,5286.0,159.1885,159.2367,159.0153,159.2174,5286.0
2020-11-12 12:20:00,165.38,165.51,165.19,165.19,7090.0,159.1982,159.3233,159.0153,159.0153,7090.0
2020-11-12 12:25:00,165.13,165.43,165.05,165.15,7627.0,158.9575,159.2463,158.8805,158.9768,7627.0
2020-11-12 12:30:00,165.23,165.51,165.19,165.22,5995.0,159.0538,159.3233,159.0153,159.0442,5995.0
2020-11-12 12:35:00,165.22,165.38,165.17,165.25,4425.0,159.0442,159.1982,158.996,159.073,4425.0
2020-11-12 12:40:00,165.31,165.35,165.0,165.23,6168.0,159.1308,159.1693,158.8324,159.0538,6168.0
2020-11-12 12:45:00,165.34,165.35,164.8,164.8,8869.0,159.1597,159.1693,158.6398,158.6398,8869.0
2020-11-12 12:50:00,164.78,164.82,164.34,164.73,7650.0,158.6206,158.6591,158.197,158.5725,7650.0
2020-11-12 12:55:00,164.81,164.86,164.52,164.77,6585.0,158.6495,158.6976,158.3703,158.611,6585.0
2020-11-12 13:00:00,164.71,164.91,164.67,164.89,6084.0,158.5532,158.7457,158.5147,158.7265,6084.0
2020-11-12 13:05:00,164.85,164.85,164.67,164.75,8344.0,158.688,158.688,158.5147,158.5917,8344.0
2020-11-12 13:10:00,164.77,164.77,164.27,164.29,17140.0,158.611,158.611,158.1297,158.1489,17140.0
2020-11-12 13:15:00,164.32,164.39,163.98,164.39,7031.0,158.1778,158.2452,157.8505,158.2452,7031.0
2020-11-12 13:20:00,164.35,164.61,164.31,164.49,6250.0,158.2067,158.457,158.1682,158.3414,6250.0
2020-11-12 13:25:00,164.43,164.72,164.42,164.61,6920.0,158.2837,158.5628,158.2741,158.457,6920.0
2020-11-12 13:30:00,164.55,164.96,164.52,164.71,9036.0,158.3992,158.7939,158.3703,158.5532,9036.0
2020-11-12 13:35:00,164.69,165.16,164.69,165.09,5748.0,158.534,158.9864,158.534,158.919,5748.0
2020-11-12 13:40:00,165.02,165.14,164.88,164.89,13513.0,158.8516,158.9671,158.7169,158.7265,13513.0
2020-11-12 13:45:00,164.87,164.95,164.75,164.85,2623.0,158.7072,158.7842,158.5917,158.688,2623.0
2020-11-12 13:50:00,164.85,165.1,164.79,165.01,5650.0,158.688,158.9286,158.6302,158.842,5650.0
2020-11-12 13:55:00,164.93,165.06,164.9,164.91,2958.0,158.765,158.8901,158.7361,158.7457,2958.0
2020-11-12 14:00:00,165.02,165.09,164.88,164.92,7748.0,158.8516,158.919,158.7169,158.7554,7748.0
2020-11-12 14:05:00,164.95,164.99,164.68,164.69,7007.0,158.7842,158.8227,158.5243,158.534,7007.0
2020-11-12 14:10:00,164.67,164.67,164.4,164.46,6395.0,158.5147,158.5147,158.2548,158.3126,6395.0
2020-11-12 14:15:00,164.48,164.48,164.25,164.4,5782.0,158.3318,158.3318,158.1104,158.2548,5782.0
2020-11-12 14:20:00,164.36,164.54,164.35,164.37,4163.0,158.2163,158.3896,158.2067,158.2259,4163.0
2020-11-12 14:25:00,164.42,164.62,164.42,164.46,4337.0,158.2741,158.4666,158.2741,158.3126,4337.0
2020-11-12 14:30:00,164.46,164.77,164.33,164.55,7762.0,158.3126,158.611,158.1874,158.3992,7762.0
2020-11-12 14:35:00,164.55,164.58,164.41,164.47,5191.0,158.3992,158.4281,158.2644,158.3222,5191.0
2020-11-12 14:40:00,164.39,164.44,164.28,164.36,8215.0,158.2452,158.2933,158.1393,158.2163,8215.0
2020-11-12 14:45:00,164.35,164.63,164.35,164.54,5882.0,158.2067,158.4762,158.2067,158.3896,5882.0
2020-11-12 14:50:00,164.61,164.83,164.54,164.73,8268.0,158.457,158.6687,158.3896,158.5725,8268.0
2020-11-12 14:55:00,164.73,164.95,164.67,164.93,10651.0,158.5725,158.7842,158.5147,158.765,10651.0
2020-11-12 15:00:00,164.84,164.94,164.41,164.41,9055.0,158.6784,158.7746,158.2644,158.2644,9055.0
2020-11-12 15:05:00,164.46,164.65,164.32,164.52,6830.0,158.3126,158.4955,158.1778,158.3703,6830.0
2020-11-12 15:10:00,164.45,164.56,164.37,164.5,7742.0,158.3029,158.4088,158.2259,158.3511,7742.0
2020-11-12 15:15:00,164.53,164.75,164.44,164.62,6885.0,158.3799,158.5917,158.2933,158.4666,6885.0
2020-11-12 15:20:00,164.66,164.69,164.3,164.54,6776.0,158.5051,158.534,158.1585,158.3896,6776.0
2020-11-12 15:25:00,164.53,164.55,164.32,164.42,10817.0,158.3799,158.3992,158.1778,158.2741,10817.0
2020-11-12 15:30:00,164.45,164.72,164.42,164.52,17888.0,158.3029,158.5628,158.2741,158.3703,17888.0
2020-11-12 15:35:00,164.48,164.6,164.3,164.6,11301.0,158.3318,158.4473,158.1585,158.4473,11301.0
2020-11-12 15:40:00,164.61,164.7,164.51,164.57,26213.0,158.457,158.5436,158.3607,158.4184,26213.0
2020-11-12 15:45:00,164.53,164.63,164.31,164.57,28607.0,158.3799,158.4762,158.1682,158.4184,28607.0
2020-11-12 15:50:00,164.65,164.83,164.58,164.83,21030.0,158.4955,158.6687,158.4281,158.6687,21030.0
2020-11-12 15:55:00,164.8,165.32,164.76,165.31,53875.0,158.6398,159.1404,158.6013,159.1308,53875.0
2020-11-13 09:30:00,165.46,166.6,165.46,165.9,23866.0,159.2752,160.3726,159.2752,159.6987,23866.0
2020-11-13 09:35:00,165.98,166.33,165.69,165.93,8383.0,159.7757,160.1127,159.4966,159.7276,8383.0
2020-11-13 09:40:00,166.01,166.33,165.88,165.91,4933.0,159.8046,160.1127,159.6795,159.7084,4933.0
2020-11-13 09:45:00,165.98,166.78,165.98,166.49,9379.0,159.7757,160.5458,159.7757,160.2667,9379.0
2020-11-13 09:50:00,166.5,166.5,166.07,166.34,4741.0,160.2763,160.2763,159.8624,160.1223,4741.0
2020-11-13 09:55:00,166.42,166.55,166.12,166.38,7617.0,160.1993,160.3244,159.9105,160.1608,7617.0
2020-11-13 10:00:00,166.47,166.83,166.42,166.63,9828.0,160.2474,160.594,160.1993,160.4014,9828.0
2020-11-13 10:05:00,166.72,167.03,166.6,166.78,8330.0,160.4881,160.7865,160.3726,160.5458,8330.0
2020-11-13 10:10:00,166.94,166.94,166.25,166.42,8599.0,160.6999,160.6999,160.0356,160.1993,8599.0
2020-11-13 10:15:00,166.49,166.57,166.18,166.26,4425.0,160.2667,160.3437,159.9683,160.0453,4425.0
2020-11-13 10:20:00,166.2,166.41,166.18,166.3,6176.0,159.9875,160.1897,159.9683,160.0838,6176.0
2020-11-13 10:25:00,166.33,166.5,166.28,166.34,5845.0,160.1127,160.2763,160.0645,160.1223,5845.0
2020-11-13 10:30:00,166.1,166.16,165.99,166.0,14621.0,159.8913,159.949,159.7854,159.795,14621.0
2020-11-13 10:35:00,166.03,166.16,165.99,166.1,7949.0,159.8239,159.949,159.7854,159.8913,7949.0
2020-11-13 10:40:00,166.09,166.42,166.02,166.35,11365.0,159.8816,160.1993,159.8142,160.1319,11365.0
2020-11-13 10:45:00,166.34,166.64,166.3,166.64,19867.0,160.1223,160.4111,160.0838,160.4111,19867.0
2020-11-13 10:50:00,166.59,166.6,165.71,165.95,37826.0,160.3629,160.3726,159.5158,159.7469,37826.0
2020-11-13 10:55:00,165.95,166.14,165.93,166.14,13995.0,159.7469,159.9298,159.7276,159.9298,13995.0
2020-11-13 11:00:00,166.15,166.3,166.09,166.19,5980.0,159.9394,160.0838,159.8816,159.9779,5980.0
2020-11-13 11:05:00,166.23,166.48,166.17,166.21,16614.0,160.0164,160.2571,159.9586,159.9971,16614.0
2020-11-13 11:10:00,166.17,166.21,165.96,166.06,4488.0,159.9586,159.9971,159.7565,159.8528,4488.0
2020-11-13 11:15:00,166.09,166.31,166.08,166.21,7618.0,159.8816,160.0934,159.872,159.9971,7618.0
2020-11-13 11:20:00,166.25,166.32,166.09,166.21,20848.0,160.0356,160.103,159.8816,159.9971,20848.0
2020-11-13 11:25:00,166.27,166.31,165.92,166.06,13561.0,160.0549,160.0934,159.718,159.8528,13561.0
2020-11-13 11:30:00,166.11,166.12,165.7,165.7,10286.0,159.9009,159.9105,159.5062,159.5062,10286.0
2020-11-13 11:35:00,165.62,165.8,165.54,165.66,4605.0,159.4292,159.6025,159.3522,159.4677,4605.0
2020-11-13 11:40:00,165.64,165.84,165.64,165.81,4287.0,159.4485,159.641,159.4485,159.6121,4287.0
2020-11-13 11:45:00,165.81,166.22,165.81,166.18,6099.0,159.6121,160.0068,159.6121,159.9683,6099.0
2020-11-13 11:50:00,166.14,166.14,165.87,165.96,3113.0,159.9298,159.9298,159.6699,159.7565,3113.0
2020-11-13 11:55:00,165.94,166.1,165.88,165.89,5472.0,159.7372,159.8913,159.6795,159.6891,5472.0
2020-11-13 12:00:00,165.92,166.35,165.92,166.34,11123.0,159.718,160.1319,159.718,160.1223,11123.0
2020-11-13 12:05:00,166.3,166.3,165.9,165.97,11305.0,160.0838,160.0838,159.6987,159.7661,11305.0
2020-11-13 12:10:00,166.02,166.08,165.79,165.79,7437.0,159.8142,159.872,159.5928,159.5928,7437.0
2020-11-13 12:15:00,165.78,165.78,165.42,165.43,6262.0,159.5832,159.5832,159.2367,159.2463,6262.0
2020-11-13 12:20:00,165.42,165.49,165.29,165.34,12776.0,159.2367,159.3041,159.1115,159.1597,12776.0
2020-11-13 12:25:00,165.33,165.6,165.3,165.45,7182.0,159.15,159.4099,159.1212,159.2656,7182.0
2020-11-13 12:30:00,165.5,165.5,165.33,165.35,8455.0,159.3137,159.3137,159.15,159.1693,8455.0
2020-11-13 12:35:00,165.35,165.42,165.29,165.37,9391.0,159.1693,159.2367,159.1115,159.1885,9391.0
2020-11-13 12:40:00,165.41,165.64,165.39,165.47,5631.0,159.227,159.4485,159.2078,159.2848,5631.0
2020-11-13 12:45:00,165.38,165.43,165.1,165.14,6997.0,159.1982,159.2463,158.9286,158.9671,6997.0
2020-11-13 12:50:00,165.18,165.52,165.12,165.43,10786.0,159.0056,159.3329,158.9479,159.2463,10786.0
2020-11-13 12:55:00,165.43,165.52,165.27,165.28,4764.0,159.2463,159.3329,159.0923,159.1019,4764.0
2020-11-13 13:00:00,165.31,165.48,165.17,165.36,7007.0,159.1308,159.2944,158.996,159.1789,7007.0
2020-11-13 13:05:00,165.39,165.45,165.35,165.44,3437.0,159.2078,159.2656,159.1693,159.2559,3437.0
2020-11-13 13:10:00,165.47,165.49,165.01,165.03,5041.0,159.2848,159.3041,158.842,158.8613,5041.0
2020-11-13 13:15:00,165.03,165.39,165.03,165.39,8644.0,158.8613,159.2078,158.8613,159.2078,8644.0
2020-11-13 13:20:00,165.38,165.41,165.12,165.25,8793.0,159.1982,159.227,158.9479,159.073,8793.0
2020-11-13 13:25:00,165.25,165.38,165.21,165.28,8743.0,159.073,159.1982,159.0345,159.1019,8743.0
2020-11-13 13:30:00,165.22,165.27,164.89,164.89,6405.0,159.0442,159.0923,158.7265,158.7265,6405.0
2020-11-13 13:35:00,164.98,165.22,164.9,165.17,8928.0,158.8131,159.0442,158.7361,158.996,8928.0
2020-11-13 13:40:00,165.13,165.14,164.99,165.08,4398.0,158.9575,158.9671,158.8227,158.9094,4398.0
2020-11-13 13:45:00,165.07,165.12,164.93,165.03,13220.0,158.8998,158.9479,158.765,158.8613,13220.0
2020-11-13 13:50:00,165.07,165.17,164.95,164.97,4160.0,158.8998,158.996,158.7842,158.8035,4160.0
2020-11-13 13:55:00,165.01,165.15,164.92,165.04,9226.0,158.842,158.9768,158.7554,158.8709,9226.0
2020-11-13 14:00:00,165.08,165.19,164.97,164.99,11465.0,158.9094,159.0153,158.8035,158.8227,11465.0
2020-11-13 14:05:00,165.03,165.11,164.86,164.95,10776.0,158.8613,158.9383,158.6976,158.7842,10776.0
2020-11-13 14:10:00,164.98,164.99,164.64,164.66,13737.0,158.8131,158.8227,158.4858,158.5051,13737.0
2020-11-13 14:15:00,164.65,164.79,164.51,164.79,13476.0,158.4955,158.6302,158.3607,158.6302,13476.0
2020-11-13 14:20:00,164.84,165.06,164.81,164.84,14271.0,158.6784,158.8901,158.6495,158.6784,14271.0
2020-11-13 14:25:00,164.83,164.95,164.63,164.87,10730.0,158.6687,158.7842,158.4762,158.7072,10730.0
2020-11-13 14:30:00,164.9,165.04,164.86,164.88,5816.0,158.7361,158.8709,158.6976,158.7169,5816.0
2020-11-13 14:35:00,164.89,165.22,164.87,165.12,7089.0,158.7265,159.0442,158.7072,158.9479,7089.0
2020-11-13 14:40:00,165.09,165.29,165.09,165.21,5450.0,158.919,159.1115,158.919,159.0345,5450.0
2020-11-13 14:45:00,165.17,165.23,165.05,165.18,7222.0,158.996,159.0538,158.8805,159.0056,7222.0
2020-11-13 14:50:00,165.25,165.37,165.21,165.37,5714.0,159.073,159.1885,159.0345,159.1885,5714.0
2020-11-13 14:55:00,165.36,165.7,165.36,165.64,8580.0,159.1789,159.5062,159.1789,159.4485,8580.0
2020-11-13 15:00:00,165.62,165.71,165.41,165.62,11549.0,159.4292,159.5158,159.227,159.4292,11549.0
2020-11-13 15:05:00,165.59,165.62,165.46,165.53,10305.0,159.4003,159.4292,159.2752,159.3426,10305.0
2020-11-13 15:10:00,165.52,165.62,165.35,165.45,16811.0,159.3329,159.4292,159.1693,159.2656,16811.0
2020-11-13 15:15:00,165.44,165.51,165.28,165.48,16647.0,159.2559,159.3233,159.1019,159.2944,16647.0
2020-11-13 15:20:00,165.44,165.52,165.4,165.42,8198.0,159.2559,159.3329,159.2174,159.2367,8198.0
2020-11-13 15:25:00,165.44,165.51,165.43,165.48,21001.0,159.2559,159.3233,159.2463,159.2944,21001.0
2020-11-13 15:30:00,165.5,166.2,165.46,166.04,20698.0,159.3137,159.9875,159.2752,159.8335,20698.0
2020-11-13 15:35:00,166.08,166.15,165.91,166.06,11575.0,159.872,159.9394,159.7084,159.8528,11575.0
2020-11-13 15:40:00,166.06,166.32,166.03,166.09,14068.0,159.8528,160.103,159.8239,159.8816,14068.0
2020-11-13 15:45:00,166.09,166.42,166.0,166.09,28231.0,159.8816,160.1993,159.795,159.8816,28231.0
2020-11-13 15:50:00,166.09,166.11,165.59,165.59,21707.0,159.8816,159.9009,159.4003,159.4003,21707.0
2020-11-13 15:55:00,165.61,165.94,165.52,165.87,71681.0,159.4196,159.7372,159.3329,159.6699,71681.0
2020-11-16 09:30:00,166.37,167.21,166.33,166.74,67971.0,160.1512,160.9598,160.1127,160.5073,67971.0
2020-11-16 09:35:00,166.72,167.57,166.37,167.0,27092.0,160.4881,161.3063,160.1512,160.7576,27092.0
2020-11-16 09:40:00,166.97,167.15,166.64,167.04,14367.0,160.7287,160.902,160.4111,160.7961,14367.0
2020-11-16 09:45:00,167.01,167.33,166.64,167.14,27631.0,160.7672,161.0753,160.4111,160.8924,27631.0
2020-11-16 09:50:00,167.25,167.33,166.37,166.7,17969.0,160.9983,161.0753,160.1512,160.4688,17969.0
2020-11-16 09:55:00,166.77,166.79,166.51,166.66,10175.0,160.5362,160.5555,160.2859,160.4303,10175.0
2020-11-16 10:00:00,166.69,166.69,166.27,166.55,14471.0,160.4592,160.4592,160.0549,160.3244,14471.0
2020-11-16 10:05:00,166.52,166.77,166.37,166.37,10450.0,160.2956,160.5362,160.1512,160.1512,10450.0
2020-11-16 10:10:00,166.42,166.55,166.13,166.35,11541.0,160.1993,160.3244,159.9201,160.1319,11541.0
2020-11-16 10:15:00,166.33,166.37,166.15,166.22,6678.0,160.1127,160.1512,159.9394,160.0068,6678.0
2020-11-16 10:20:00,166.3,167.06,166.2,166.95,10383.0,160.0838,160.8154,159.9875,160.7095,10383.0
2020-11-16 10:25:00,166.92,167.01,166.65,166.86,7246.0,160.6806,160.7672,160.4207,160.6228,7246.0
2020-11-16 10:30:00,166.88,166.98,166.69,166.7,15730.0,160.6421,160.7384,160.4592,160.4688,15730.0
2020-11-16 10:35:00,166.74,166.9,166.38,166.84,10644.0,160.5073,160.6614,160.1608,160.6036,10644.0
2020-11-16 10:40:00,166.92,167.28,166.91,167.25,13180.0,160.6806,161.0271,160.671,160.9983,13180.0
2020-11-16 10:45:00,167.28,167.5,167.19,167.49,16148.0,161.0271,161.2389,160.9405,161.2293,16148.0
2020-11-16 10:50:00,167.45,167.65,167.4,167.61,20475.0,161.1908,161.3833,161.1427,161.3448,20475.0
2020-11-16 10:55:00,167.59,167.77,167.35,167.72,15862.0,161.3256,161.4988,161.0945,161.4507,15862.0
2020-11-16 11:00:00,167.72,167.87,167.53,167.72,11264.0,161.4507,161.5951,161.2678,161.4507,11264.0
2020-11-16 11:05:00,167.73,168.01,167.67,167.94,9899.0,161.4603,161.7299,161.4026,161.6625,9899.0
2020-11-16 11:10:00,167.98,168.37,167.88,168.36,13411.0,161.701,162.0764,161.6047,162.0668,13411.0
2020-11-16 11:15:00,168.32,168.52,167.92,168.02,33474.0,162.0283,162.2208,161.6432,161.7395,33474.0
2020-11-16 11:20:00,168.03,168.06,167.22,167.4,16681.0,161.7491,161.778,160.9694,161.1427,16681.0
2020-11-16 11:25:00,167.43,167.58,167.31,167.41,39832.0,161.1715,161.3159,161.056,161.1523,39832.0
2020-11-16 11:30:00,167.47,167.47,167.14,167.14,6232.0,161.21,161.21,160.8924,160.8924,6232.0
2020-11-16 11:35:00,167.13,167.13,166.76,166.82,5909.0,160.8828,160.8828,160.5266,160.5843,5909.0
2020-11-16 11:40:00,166.87,167.04,166.65,166.98,8840.0,160.6325,160.7961,160.4207,160.7384,8840.0
2020-11-16 11:45:00,167.02,167.04,166.55,166.68,8554.0,160.7769,160.7961,160.3244,160.4496,8554.0
2020-11-16 11:50:00,166.72,166.72,166.34,166.54,6785.0,160.4881,160.4881,160.1223,160.3148,6785.0
2020-11-16 11:55:00,166.42,166.62,166.27,166.54,18550.0,160.1993,160.3918,160.0549,160.3148,18550.0
2020-11-16 12:00:00,166.53,166.7,166.13,166.13,6177.0,160.3052,160.4688,159.9201,159.9201,6177.0
2020-11-16 12:05:00,166.17,166.28,165.82,165.85,6516.0,159.9586,160.0645,159.6217,159.6506,6516.0
2020-11-16 12:10:00,165.94,166.16,165.89,165.98,12944.0,159.7372,159.949,159.6891,159.7757,12944.0
2020-11-16 12:15:00,166.04,166.04,165.8,165.8,6257.0,159.8335,159.8335,159.6025,159.6025,6257.0
2020-11-16 12:20:00,165.78,166.02,165.54,165.9,29712.0,159.5832,159.8142,159.3522,159.6987,29712.0
2020-11-16 12:25:00,165.91,166.06,165.63,165.72,12826.0,159.7084,159.8528,159.4388,159.5255,12826.0
2020-11-16 12:30:00,165.75,165.82,165.52,165.52,6966.0,159.5543,159.6217,159.3329,159.3329,6966.0
2020-11-16 12:35:00,165.52,165.66,165.4,165.46,5070.0,159.3329,159.4677,159.2174,159.2752,5070.0
2020-11-16 12:40:00,165.4,165.46,165.28,165.28,2900.0,159.2174,159.2752,159.1019,159.1019,2900.0
2020-11-16 12:45:00,165.26,165.26,165.12,165.14,4262.0,159.0827,159.0827,158.9479,158.9671,4262.0
2020-11-16 12:50:00,165.19,165.2,164.87,164.95,5242.0,159.0153,159.0249,158.7072,158.7842,5242.0
2020-11-16 12:55:00,164.98,165.02,164.85,164.88,4472.0,158.8131,158.8516,158.688,158.7169,4472.0
2020-11-16 13:00:00,164.81,165.06,164.76,165.02,5706.0,158.6495,158.8901,158.6013,158.8516,5706.0
2020-11-16 13:05:00,165.01,165.2,164.93,165.17,9642.0,158.842,159.0249,158.765,158.996,9642.0
2020-11-16 13:10:00,165.23,165.35,165.13,165.13,8367.0,159.0538,159.1693,158.9575,158.9575,8367.0
2020-11-16 13:15:00,165.18,165.28,165.11,165.2,6153.0,159.0056,159.1019,158.9383,159.0249,6153.0
2020-11-16 13:20:00,165.19,165.24,165.01,165.18,6735.0,159.0153,159.0634,158.842,159.0056,6735.0
2020-11-16 13:25:00,165.18,165.23,164.87,164.94,3021.0,159.0056,159.0538,158.7072,158.7746,3021.0
2020-11-16 13:30:00,164.87,165.31,164.87,165.25,3386.0,158.7072,159.1308,158.7072,159.073,3386.0
2020-11-16 13:35:00,165.25,165.29,164.98,164.99,5091.0,159.073,159.1115,158.8131,158.8227,5091.0
2020-11-16 13:40:00,164.99,165.04,164.7,164.82,12865.0,158.8227,158.8709,158.5436,158.6591,12865.0
2020-11-16 13:45:00,164.83,165.25,164.82,165.04,8292.0,158.6687,159.073,158.6591,158.8709,8292.0
2020-11-16 13:50:00,165.11,165.21,165.04,165.09,4365.0,158.9383,159.0345,158.8709,158.919,4365.0
2020-11-16 13:55:00,165.14,165.31,165.13,165.24,5023.0,158.9671,159.1308,158.9575,159.0634,5023.0
2020-11-16 14:00:00,165.24,165.38,165.16,165.32,7592.0,159.0634,159.1982,158.9864,159.1404,7592.0
2020-11-16 14:05:00,165.36,165.5,165.28,165.44,3892.0,159.1789,159.3137,159.1019,159.2559,3892.0
2020-11-16 14:10:00,165.41,165.52,165.36,165.5,4658.0,159.227,159.3329,159.1789,159.3137,4658.0
2020-11-16 14:15:00,165.48,165.53,165.31,165.48,10882.0,159.2944,159.3426,159.1308,159.2944,10882.0
2020-11-16 14:20:00,165.42,165.42,165.18,165.24,12598.0,159.2367,159.2367,159.0056,159.0634,12598.0
2020-11-16 14:25:00,165.19,165.51,165.19,165.35,6556.0,159.0153,159.3233,159.0153,159.1693,6556.0
2020-11-16 14:30:00,165.38,165.48,165.25,165.39,8317.0,159.1982,159.2944,159.073,159.2078,8317.0
2020-11-16 14:35:00,165.37,165.4,165.21,165.22,9115.0,159.1885,159.2174,159.0345,159.0442,9115.0
2020-11-16 14:40:00,165.25,165.28,165.12,165.17,7529.0,159.073,159.1019,158.9479,158.996,7529.0
2020-11-16 14:45:00,165.16,165.27,164.81,164.87,13453.0,158.9864,159.0923,158.6495,158.7072,13453.0
2020-11-16 14:50:00,164.91,165.05,164.85,165.03,8675.0,158.7457,158.8805,158.688,158.8613,8675.0
2020-11-16 14:55:00,165.04,165.16,164.94,164.98,12883.0,158.8709,158.9864,158.7746,158.8131,12883.0
2020-11-16 15:00:00,165.03,165.04,164.66,164.78,13135.0,158.8613,158.8709,158.5051,158.6206,13135.0
2020-11-16 15:05:00,164.74,164.89,164.6,164.87,11195.0,158.5821,158.7265,158.4473,158.7072,11195.0
2020-11-16 15:10:00,164.97,165.18,164.86,164.96,10734.0,158.8035,159.0056,158.6976,158.7939,10734.0
2020-11-16 15:15:00,164.89,165.11,164.83,165.09,9660.0,158.7265,158.9383,158.6687,158.919,9660.0
2020-11-16 15:20:00,165.09,165.3,165.02,165.15,4363.0,158.919,159.1212,158.8516,158.9768,4363.0
2020-11-16 15:25:00,165.13,165.17,164.81,164.89,6233.0,158.9575,158.996,158.6495,158.7265,6233.0
2020-11-16 15:30:00,165.01,165.17,164.9,165.06,8555.0,158.842,158.996,158.7361,158.8901,8555.0
2020-11-16 15:35:00,165.14,165.14,164.62,164.62,14087.0,158.9671,158.9671,158.4666,158.4666,14087.0
2020-11-16 15:40:00,164.7,164.9,164.68,164.78,15005.0,158.5436,158.7361,158.5243,158.6206,15005.0
2020-11-16 15:45:00,164.78,165.13,164.76,165.13,15539.0,158.6206,158.9575,158.6013,158.9575,15539.0
2020-11-16 15:50:00,165.06,165.11,164.82,164.95,23206.0,158.8901,158.9383,158.6591,158.7842,23206.0
2020-11-16 15:55:00,164.9,165.44,164.69,165.44,62729.0,158.7361,159.2559,158.534,159.2559,62729.0
2020-11-17 09:30:00,164.43,165.17,164.43,164.84,21019.0,158.2837,158.996,158.2837,158.6784,21019.0
2020-11-17 09:35:00,164.58,164.6,164.07,164.19,8446.0,158.4281,158.4473,157.9371,158.0527,8446.0
2020-11-17 09:40:00,164.35,164.61,164.12,164.55,5932.0,158.2067,158.457,157.9853,158.3992,5932.0
2020-11-17 09:45:00,164.48,165.16,164.3,165.11,10887.0,158.3318,158.9864,158.1585,158.9383,10887.0
2020-11-17 09:50:00,165.16,165.27,164.44,164.96,4449.0,158.9864,159.0923,158.2933,158.7939,4449.0
2020-11-17 09:55:00,164.87,165.0,164.57,164.75,9779.0,158.7072,158.8324,158.4184,158.5917,9779.0
2020-11-17 10:00:00,164.69,165.02,164.44,164.58,16238.0,158.534,158.8516,158.2933,158.4281,16238.0
2020-11-17 10:05:00,164.58,164.65,164.36,164.5,7291.0,158.4281,158.4955,158.2163,158.3511,7291.0
2020-11-17 10:10:00,164.47,164.62,164.2,164.2,4005.0,158.3222,158.4666,158.0623,158.0623,4005.0
2020-11-17 10:15:00,164.24,164.56,164.24,164.39,4932.0,158.1008,158.4088,158.1008,158.2452,4932.0
2020-11-17 10:20:00,164.5,164.59,164.36,164.5,8359.0,158.3511,158.4377,158.2163,158.3511,8359.0
2020-11-17 10:25:00,164.46,164.57,164.14,164.21,10470.0,158.3126,158.4184,158.0045,158.0719,10470.0
2020-11-17 10:30:00,164.21,164.68,164.2,164.55,9553.0,158.0719,158.5243,158.0623,158.3992,9553.0
2020-11-17 10:35:00,164.54,164.66,164.46,164.47,4040.0,158.3896,158.5051,158.3126,158.3222,4040.0
2020-11-17 10:40:00,164.48,164.77,164.44,164.77,6151.0,158.3318,158.611,158.2933,158.611,6151.0
2020-11-17 10:45:00,164.8,164.82,164.59,164.67,6930.0,158.6398,158.6591,158.4377,158.5147,6930.0
2020-11-17 10:50:00,164.66,164.93,164.62,164.9,7738.0,158.5051,158.765,158.4666,158.7361,7738.0
2020-11-17 10:55:00,164.85,164.86,164.46,164.83,6709.0,158.688,158.6976,158.3126,158.6687,6709.0
2020-11-17 11:00:00,164.68,164.69,164.43,164.51,4425.0,158.5243,158.534,158.2837,158.3607,4425.0
2020-11-17 11:05:00,164.49,164.69,164.42,164.52,8374.0,158.3414,158.534,158.2741,158.3703,8374.0
2020-11-17 11:10:00,164.51,164.81,164.44,164.78,6029.0,158.3607,158.6495,158.2933,158.6206,6029.0
2020-11-17 11:15:00,164.83,164.84,164.62,164.78,8958.0,158.6687,158.6784,158.4666,158.6206,8958.0
2020-11-17 11:20:00,164.72,164.72,164.38,164.56,5702.0,158.5628,158.5628,158.2355,158.4088,5702.0
2020-11-17 11:25:00,164.56,164.74,164.44,164.69,8181.0,158.4088,158.5821,158.2933,158.534,8181.0
2020-11-17 11:30:00,164.72,164.99,164.64,164.88,6904.0,158.5628,158.8227,158.4858,158.7169,6904.0
2020-11-17 11:35:00,164.86,164.92,164.78,164.92,3323.0,158.6976,158.7554,158.6206,158.7554,3323.0
2020-11-17 11:40:00,164.9,164.99,164.83,164.83,6648.0,158.7361,158.8227,158.6687,158.6687,6648.0
2020-11-17 11:45:00,164.83,164.86,164.66,164.74,4709.0,158.6687,158.6976,158.5051,158.5821,4709.0
2020-11-17 11:50:00,164.74,164.81,164.69,164.78,4562.0,158.5821,158.6495,158.534,158.6206,4562.0
2020-11-17 11:55:00,164.79,165.15,164.77,165.08,17574.0,158.6302,158.9768,158.611,158.9094,17574.0
2020-11-17 12:00:00,165.1,165.19,165.03,165.13,6073.0,158.9286,159.0153,158.8613,158.9575,6073.0
2020-11-17 12:05:00,165.1,165.23,165.07,165.22,4160.0,158.9286,159.0538,158.8998,159.0442,4160.0
2020-11-17 12:10:00,165.27,165.7,165.27,165.7,7394.0,159.0923,159.5062,159.0923,159.5062,7394.0
2020-11-17 12:15:00,165.83,165.84,165.6,165.61,10605.0,159.6313,159.641,159.4099,159.4196,10605.0
2020-11-17 12:20:00,165.59,165.62,165.38,165.47,5656.0,159.4003,159.4292,159.1982,159.2848,5656.0
2020-11-17 12:25:00,165.48,165.82,165.48,165.74,7343.0,159.2944,159.6217,159.2944,159.5447,7343.0
2020-11-17 12:30:00,165.75,165.9,165.63,165.68,5378.0,159.5543,159.6987,159.4388,159.487,5378.0
2020-11-17 12:35:00,165.73,165.96,165.64,165.96,6913.0,159.5351,159.7565,159.4485,159.7565,6913.0
2020-11-17 12:40:00,165.88,165.93,165.59,165.63,6417.0,159.6795,159.7276,159.4003,159.4388,6417.0
2020-11-17 12:45:00,165.64,165.79,165.63,165.76,3407.0,159.4485,159.5928,159.4388,159.564,3407.0
2020-11-17 12:50:00,165.77,165.84,165.68,165.76,5225.0,159.5736,159.641,159.487,159.564,5225.0
2020-11-17 12:55:00,165.72,165.75,165.49,165.5,3344.0,159.5255,159.5543,159.3041,159.3137,3344.0
2020-11-17 13:00:00,165.48,165.77,165.48,165.64,4660.0,159.2944,159.5736,159.2944,159.4485,4660.0
2020-11-17 13:05:00,165.64,165.75,165.62,165.75,5700.0,159.4485,159.5543,159.4292,159.5543,5700.0
2020-11-17 13:10:00,165.72,165.73,165.38,165.61,7157.0,159.5255,159.5351,159.1982,159.4196,7157.0
2020-11-17 13:15:00,165.69,165.84,165.6,165.82,4237.0,159.4966,159.641,159.4099,159.6217,4237.0
2020-11-17 13:20:00,165.81,165.81,165.69,165.71,3923.0,159.6121,159.6121,159.4966,159.5158,3923.0
2020-11-17 13:25:00,165.75,165.85,165.61,165.63,6566.0,159.5543,159.6506,159.4196,159.4388,6566.0
2020-11-17 13:30:00,165.66,165.77,165.6,165.64,6379.0,159.4677,159.5736,159.4099,159.4485,6379.0
2020-11-17 13:35:00,165.67,165.9,165.59,165.9,8803.0,159.4773,159.6987,159.4003,159.6987,8803.0
2020-11-17 13:40:00,165.89,165.89,165.76,165.78,3605.0,159.6891,159.6891,159.564,159.5832,3605.0
2020-11-17 13:45:00,165.72,165.77,165.6,165.61,3245.0,159.5255,159.5736,159.4099,159.4196,3245.0
2020-11-17 13:50:00,165.59,165.61,165.43,165.47,4530.0,159.4003,159.4196,159.2463,159.2848,4530.0
2020-11-17 13:55:00,165.47,165.67,165.45,165.67,3582.0,159.2848,159.4773,159.2656,159.4773,3582.0
2020-11-17 14:00:00,165.61,165.82,165.55,165.62,8351.0,159.4196,159.6217,159.3618,159.4292,8351.0
2020-11-17 14:05:00,165.61,165.7,165.48,165.7,6067.0,159.4196,159.5062,159.2944,159.5062,6067.0
2020-11-17 14:10:00,165.75,165.85,165.64,165.81,7725.0,159.5543,159.6506,159.4485,159.6121,7725.0
2020-11-17 14:15:00,165.78,165.78,165.55,165.66,7404.0,159.5832,159.5832,159.3618,159.4677,7404.0
2020-11-17 14:20:00,165.67,165.78,165.61,165.63,5918.0,159.4773,159.5832,159.4196,159.4388,5918.0
2020-11-17 14:25:00,165.54,165.59,165.48,165.57,6076.0,159.3522,159.4003,159.2944,159.3811,6076.0
2020-11-17 14:30:00,165.56,165.62,165.49,165.49,4839.0,159.3714,159.4292,159.3041,159.3041,4839.0
2020-11-17 14:35:00,165.48,165.77,165.43,165.77,7744.0,159.2944,159.5736,159.2463,159.5736,7744.0
2020-11-17 14:40:00,165.77,165.86,165.67,165.86,5097.0,159.5736,159.6602,159.4773,159.6602,5097.0
2020-11-17 14:45:00,165.88,166.02,165.77,166.02,12488.0,159.6795,159.8142,159.5736,159.8142,12488.0
2020-11-17 14:50:00,166.0,166.11,165.95,166.02,10086.0,159.795,159.9009,159.7469,159.8142,10086.0
2020-11-17 14:55:00,166.03,166.08,165.92,166.03,8799.0,159.8239,159.872,159.718,159.8239,8799.0
2020-11-17 15:00:00,166.07,166.11,165.94,166.0,5901.0,159.8624,159.9009,159.7372,159.795,5901.0
2020-11-17 15:05:00,166.05,166.1,165.82,165.82,6943.0,159.8431,159.8913,159.6217,159.6217,6943.0
2020-11-17 15:10:00,165.82,165.98,165.76,165.98,6291.0,159.6217,159.7757,159.564,159.7757,6291.0
2020-11-17 15:15:00,165.97,166.02,165.76,165.81,34576.0,159.7661,159.8142,159.564,159.6121,34576.0
2020-11-17 15:20:00,165.81,165.81,165.42,165.49,9494.0,159.6121,159.6121,159.2367,159.3041,9494.0
2020-11-17 15:25:00,165.49,165.59,165.35,165.52,7076.0,159.3041,159.4003,159.1693,159.3329,7076.0
2020-11-17 15:30:00,165.53,165.62,165.42,165.43,13091.0,159.3426,159.4292,159.2367,159.2463,13091.0
2020-11-17 15:35:00,165.43,165.81,165.41,165.73,11537.0,159.2463,159.6121,159.227,159.5351,11537.0
2020-11-17 15:40:00,165.75,165.78,165.46,165.78,11726.0,159.5543,159.5832,159.2752,159.5832,11726.0
2020-11-17 15:45:00,165.76,165.86,165.48,165.57,26721.0,159.564,159.6602,159.2944,159.3811,26721.0
2020-11-17 15:50:00,165.53,165.68,165.12,165.48,31142.0,159.3426,159.487,158.9479,159.2944,31142.0
2020-11-17 15:55:00,165.48,165.74,165.39,165.4,66902.0,159.2944,159.5447,159.2078,159.2174,66902.0
2020-11-18 09:30:00,164.96,165.97,164.96,165.46,39589.0,158.7939,159.7661,158.7939,159.2752,39589.0
2020-11-18 09:35:00,165.3,166.33,165.3,166.03,11524.0,159.1212,160.1127,159.1212,159.8239,11524.0
2020-11-18 09:40:00,166.17,166.17,165.36,165.47,7108.0,159.9586,159.9586,159.1789,159.2848,7108.0
2020-11-18 09:45:00,165.57,165.95,165.57,165.77,5153.0,159.3811,159.7469,159.3811,159.5736,5153.0
2020-11-18 09:50:00,165.85,165.89,165.24,165.45,15944.0,159.6506,159.6891,159.0634,159.2656,15944.0
2020-11-18 09:55:00,165.52,165.68,165.15,165.15,7396.0,159.3329,159.487,158.9768,158.9768,7396.0
2020-11-18 10:00:00,165.15,165.22,164.87,164.91,12338.0,158.9768,159.0442,158.7072,158.7457,12338.0
2020-11-18 10:05:00,164.97,165.07,164.69,164.81,29637.0,158.8035,158.8998,158.534,158.6495,29637.0
2020-11-18 10:10:00,164.74,164.98,164.64,164.94,6295.0,158.5821,158.8131,158.4858,158.7746,6295.0
2020-11-18 10:15:00,164.9,164.9,164.7,164.79,2820.0,158.7361,158.7361,158.5436,158.6302,2820.0
2020-11-18 10:20:00,164.88,165.14,164.85,164.94,5840.0,158.7169,158.9671,158.688,158.7746,5840.0
2020-11-18 10:25:00,164.89,164.99,164.77,164.77,4536.0,158.7265,158.8227,158.611,158.611,4536.0
2020-11-18 10:30:00,164.83,164.96,164.8,164.84,2744.0,158.6687,158.7939,158.6398,158.6784,2744.0
2020-11-18 10:35:00,164.81,164.88,164.69,164.87,9758.0,158.6495,158.7169,158.534,158.7072,9758.0
2020-11-18 10:40:00,164.87,164.96,164.66,164.73,4983.0,158.7072,158.7939,158.5051,158.5725,4983.0
2020-11-18 10:45:00,164.62,164.76,164.62,164.73,4721.0,158.4666,158.6013,158.4666,158.5725,4721.0
2020-11-18 10:50:00,164.69,164.74,164.65,164.66,3347.0,158.534,158.5821,158.4955,158.5051,3347.0
2020-11-18 10:55:00,164.66,164.77,164.52,164.62,10210.0,158.5051,158.611,158.3703,158.4666,10210.0
2020-11-18 11:00:00,164.66,164.74,164.59,164.59,5252.0,158.5051,158.5821,158.4377,158.4377,5252.0
2020-11-18 11:05:00,164.61,164.63,164.45,164.52,11693.0,158.457,158.4762,158.3029,158.3703,11693.0
2020-11-18 11:10:00,164.52,164.52,164.35,164.42,11092.0,158.3703,158.3703,158.2067,158.2741,11092.0
2020-11-18 11:15:00,164.36,164.46,164.32,164.46,3584.0,158.2163,158.3126,158.1778,158.3126,3584.0
2020-11-18 11:20:00,164.47,164.55,164.38,164.55,10047.0,158.3222,158.3992,158.2355,158.3992,10047.0
2020-11-18 11:25:00,164.54,164.69,164.54,164.66,5412.0,158.3896,158.534,158.3896,158.5051,5412.0
2020-11-18 11:30:00,164.61,164.65,164.37,164.38,4773.0,158.457,158.4955,158.2259,158.2355,4773.0
2020-11-18 11:35:00,164.36,164.47,164.29,164.33,4490.0,158.2163,158.3222,158.1489,158.1874,4490.0
2020-11-18 11:40:00,164.36,164.39,163.98,163.98,7932.0,158.2163,158.2452,157.8505,157.8505,7932.0
2020-11-18 11:45:00,164.0,164.06,163.93,164.06,5231.0,157.8698,157.9275,157.8024,157.9275,5231.0
2020-11-18 11:50:00,164.16,164.3,164.04,164.08,7825.0,158.0238,158.1585,157.9083,157.9468,7825.0
2020-11-18 11:55:00,164.13,164.27,164.06,164.06,7524.0,157.9949,158.1297,157.9275,157.9275,7524.0
2020-11-18 12:00:00,164.08,164.1,163.9,164.05,8184.0,157.9468,157.966,157.7735,157.9179,8184.0
2020-11-18 12:05:00,164.01,164.12,163.97,164.07,6139.0,157.8794,157.9853,157.8409,157.9371,6139.0
2020-11-18 12:10:00,164.09,164.4,164.03,164.4,4764.0,157.9564,158.2548,157.8986,158.2548,4764.0
2020-11-18 12:15:00,164.48,164.61,164.45,164.6,13201.0,158.3318,158.457,158.3029,158.4473,13201.0
2020-11-18 12:20:00,164.54,164.92,164.47,164.92,6163.0,158.3896,158.7554,158.3222,158.7554,6163.0
2020-11-18 12:25:00,164.88,164.91,164.61,164.68,4515.0,158.7169,158.7457,158.457,158.5243,4515.0
2020-11-18 12:30:00,164.71,164.71,164.5,164.62,5351.0,158.5532,158.5532,158.3511,158.4666,5351.0
2020-11-18 12:35:00,164.59,164.68,164.42,164.56,19412.0,158.4377,158.5243,158.2741,158.4088,19412.0
2020-11-18 12:40:00,164.55,164.58,164.52,164.56,5546.0,158.3992,158.4281,158.3703,158.4088,5546.0
2020-11-18 12:45:00,164.56,164.71,164.53,164.69,11946.0,158.4088,158.5532,158.3799,158.534,11946.0
2020-11-18 12:50:00,164.74,164.78,164.56,164.69,9885.0,158.5821,158.6206,158.4088,158.534,9885.0
2020-11-18 12:55:00,164.67,164.67,164.23,164.36,5426.0,158.5147,158.5147,158.0912,158.2163,5426.0
2020-11-18 13:00:00,164.31,164.31,164.19,164.27,5508.0,158.1682,158.1682,158.0527,158.1297,5508.0
2020-11-18 13:05:00,164.31,164.46,164.3,164.32,3256.0,158.1682,158.3126,158.1585,158.1778,3256.0
2020-11-18 13:10:00,164.38,164.47,164.13,164.13,5808.0,158.2355,158.3222,157.9949,157.9949,5808.0
2020-11-18 13:15:00,164.12,164.28,164.06,164.17,6218.0,157.9853,158.1393,157.9275,158.0334,6218.0
2020-11-18 13:20:00,164.12,164.28,164.04,164.21,4524.0,157.9853,158.1393,157.9083,158.0719,4524.0
2020-11-18 13:25:00,164.27,164.27,164.05,164.05,3040.0,158.1297,158.1297,157.9179,157.9179,3040.0
2020-11-18 13:30:00,164.04,164.12,163.98,164.01,3442.0,157.9083,157.9853,157.8505,157.8794,3442.0
2020-11-18 13:35:00,164.03,164.09,163.95,163.99,4766.0,157.8986,157.9564,157.8216,157.8601,4766.0
2020-11-18 13:40:00,163.99,164.0,163.88,164.0,4764.0,157.8601,157.8698,157.7542,157.8698,4764.0
2020-11-18 13:45:00,163.99,163.99,163.77,163.83,8500.0,157.8601,157.8601,157.6484,157.7061,8500.0
2020-11-18 13:50:00,163.81,163.84,163.62,163.66,6409.0,157.6869,157.7157,157.504,157.5425,6409.0
2020-11-18 13:55:00,163.74,163.76,163.59,163.75,5068.0,157.6195,157.6387,157.4751,157.6291,5068.0
2020-11-18 14:00:00,163.75,164.03,163.64,163.89,7886.0,157.6291,157.8986,157.5232,157.7639,7886.0
2020-11-18 14:05:00,163.9,164.13,163.86,164.1,3898.0,157.7735,157.9949,157.735,157.966,3898.0
2020-11-18 14:10:00,164.05,164.14,163.93,163.96,5337.0,157.9179,158.0045,157.8024,157.8312,5337.0
2020-11-18 14:15:00,163.97,164.0,163.9,163.95,3553.0,157.8409,157.8698,157.7735,157.8216,3553.0
2020-11-18 14:20:00,163.91,163.91,163.76,163.8,4085.0,157.7831,157.7831,157.6387,157.6772,4085.0
2020-11-18 14:25:00,163.76,163.81,163.66,163.8,8579.0,157.6387,157.6869,157.5425,157.6772,8579.0
2020-11-18 14:30:00,163.84,164.03,163.72,164.03,7371.0,157.7157,157.8986,157.6002,157.8986,7371.0
2020-11-18 14:35:00,164.03,164.31,163.97,164.31,16673.0,157.8986,158.1682,157.8409,158.1682,16673.0
2020-11-18 14:40:00,164.23,164.5,164.19,164.5,11125.0,158.0912,158.3511,158.0527,158.3511,11125.0
2020-11-18 14:45:00,164.43,164.52,164.34,164.42,17100.0,158.2837,158.3703,158.197,158.2741,17100.0
2020-11-18 14:50:00,164.42,164.66,164.41,164.66,9942.0,158.2741,158.5051,158.2644,158.5051,9942.0
2020-11-18 14:55:00,164.68,164.91,164.62,164.91,13074.0,158.5243,158.7457,158.4666,158.7457,13074.0
2020-11-18 15:00:00,164.84,165.1,164.72,164.73,25230.0,158.6784,158.9286,158.5628,158.5725,25230.0
2020-11-18 15:05:00,164.72,164.99,164.61,164.8,14268.0,158.5628,158.8227,158.457,158.6398,14268.0
2020-11-18 15:10:00,164.9,165.26,164.89,165.03,16300.0,158.7361,159.0827,158.7265,158.8613,16300.0
2020-11-18 15:15:00,165.02,165.15,164.66,164.7,9444.0,158.8516,158.9768,158.5051,158.5436,9444.0
2020-11-18 15:20:00,164.67,164.88,164.59,164.86,6690.0,158.5147,158.7169,158.4377,158.6976,6690.0
2020-11-18 15:25:00,164.8,164.8,164.49,164.49,14372.0,158.6398,158.6398,158.3414,158.3414,14372.0
2020-11-18 15:30:00,164.54,164.57,164.08,164.18,11998.0,158.3896,158.4184,157.9468,158.043,11998.0
2020-11-18 15:35:00,164.14,164.14,163.75,163.8,16051.0,158.0045,158.0045,157.6291,157.6772,16051.0
2020-11-18 15:40:00,163.85,163.86,163.58,163.69,14061.0,157.7254,157.735,157.4655,157.5713,14061.0
2020-11-18 15:45:00,163.75,163.93,163.51,163.79,23255.0,157.6291,157.8024,157.3981,157.6676,23255.0
2020-11-18 15:50:00,163.85,163.97,163.45,163.52,40226.0,157.7254,157.8409,157.3403,157.4077,40226.0
2020-11-18 15:55:00,163.54,163.95,163.42,163.42,101000.0,157.4269,157.8216,157.3114,157.3114,101000.0
2020-11-19 09:30:00,164.28,164.59,163.54,164.07,58026.0,158.1393,158.4377,157.4269,157.9371,58026.0
2020-11-19 09:35:00,164.01,165.23,163.99,164.74,16787.0,157.8794,159.0538,157.8601,158.5821,16787.0
2020-11-19 09:40:00,164.86,164.86,163.8,164.38,23067.0,158.6976,158.6976,157.6772,158.2355,23067.0
2020-11-19 09:45:00,164.43,164.53,164.23,164.37,15347.0,158.2837,158.3799,158.0912,158.2259,15347.0
2020-11-19 09:50:00,164.35,165.1,164.21,165.06,11753.0,158.2067,158.9286,158.0719,158.8901,11753.0
2020-11-19 09:55:00,165.06,165.77,165.05,165.74,7299.0,158.8901,159.5736,158.8805,159.5447,7299.0
2020-11-19 10:00:00,165.8,165.95,165.31,165.39,17836.0,159.6025,159.7469,159.1308,159.2078,17836.0
2020-11-19 10:05:00,165.46,165.54,164.99,165.48,11463.0,159.2752,159.3522,158.8227,159.2944,11463.0
2020-11-19 10:10:00,165.41,165.63,165.26,165.42,10759.0,159.227,159.4388,159.0827,159.2367,10759.0
2020-11-19 10:15:00,165.38,165.66,165.16,165.16,6882.0,159.1982,159.4677,158.9864,158.9864,6882.0
2020-11-19 10:20:00,165.23,165.27,164.91,164.91,8390.0,159.0538,159.0923,158.7457,158.7457,8390.0
2020-11-19 10:25:00,164.91,165.1,164.62,164.99,9819.0,158.7457,158.9286,158.4666,158.8227,9819.0
2020-11-19 10:30:00,165.01,165.26,164.96,165.12,11119.0,158.842,159.0827,158.7939,158.9479,11119.0
2020-11-19 10:35:00,165.09,165.24,164.94,165.24,13184.0,158.919,159.0634,158.7746,159.0634,13184.0
2020-11-19 10:40:00,165.19,165.79,165.15,165.74,13445.0,159.0153,159.5928,158.9768,159.5447,13445.0
2020-11-19 10:45:00,165.79,165.97,165.53,165.82,10043.0,159.5928,159.7661,159.3426,159.6217,10043.0
2020-11-19 10:50:00,165.88,165.88,165.54,165.72,7174.0,159.6795,159.6795,159.3522,159.5255,7174.0
2020-11-19 10:55:00,165.72,165.89,165.59,165.74,7826.0,159.5255,159.6891,159.4003,159.5447,7826.0
2020-11-19 11:00:00,165.69,165.78,165.53,165.57,5927.0,159.4966,159.5832,159.3426,159.3811,5927.0
2020-11-19 11:05:00,165.59,165.83,165.59,165.75,7236.0,159.4003,159.6313,159.4003,159.5543,7236.0
2020-11-19 11:10:00,165.75,165.78,165.56,165.76,10410.0,159.5543,159.5832,159.3714,159.564,10410.0
2020-11-19 11:15:00,165.84,166.14,165.71,166.06,12821.0,159.641,159.9298,159.5158,159.8528,12821.0
2020-11-19 11:20:00,166.1,166.23,165.99,166.09,10180.0,159.8913,160.0164,159.7854,159.8816,10180.0
2020-11-19 11:25:00,166.1,166.47,166.1,166.19,5166.0,159.8913,160.2474,159.8913,159.9779,5166.0
2020-11-19 11:30:00,166.18,166.18,165.41,165.52,6702.0,159.9683,159.9683,159.227,159.3329,6702.0
2020-11-19 11:35:00,165.47,165.47,165.19,165.2,3155.0,159.2848,159.2848,159.0153,159.0249,3155.0
2020-11-19 11:40:00,165.27,165.35,165.2,165.29,4382.0,159.0923,159.1693,159.0249,159.1115,4382.0
2020-11-19 11:45:00,165.32,165.47,165.28,165.31,4398.0,159.1404,159.2848,159.1019,159.1308,4398.0
2020-11-19 11:50:00,165.37,165.5,165.31,165.5,2961.0,159.1885,159.3137,159.1308,159.3137,2961.0
2020-11-19 11:55:00,165.46,165.68,165.46,165.56,8441.0,159.2752,159.487,159.2752,159.3714,8441.0
2020-11-19 12:00:00,165.55,165.55,165.42,165.42,6094.0,159.3618,159.3618,159.2367,159.2367,6094.0
2020-11-19 12:05:00,165.44,165.73,165.41,165.63,5123.0,159.2559,159.5351,159.227,159.4388,5123.0
2020-11-19 12:10:00,165.69,165.74,165.48,165.71,8287.0,159.4966,159.5447,159.2944,159.5158,8287.0
2020-11-19 12:15:00,165.81,165.81,165.44,165.56,7116.0,159.6121,159.6121,159.2559,159.3714,7116.0
2020-11-19 12:20:00,165.6,165.78,165.48,165.64,7477.0,159.4099,159.5832,159.2944,159.4485,7477.0
2020-11-19 12:25:00,165.6,165.78,165.6,165.7,5659.0,159.4099,159.5832,159.4099,159.5062,5659.0
2020-11-19 12:30:00,165.68,165.84,165.57,165.65,7329.0,159.487,159.641,159.3811,159.4581,7329.0
2020-11-19 12:35:00,165.66,165.87,165.55,165.84,3250.0,159.4677,159.6699,159.3618,159.641,3250.0
2020-11-19 12:40:00,165.79,165.91,165.64,165.65,3169.0,159.5928,159.7084,159.4485,159.4581,3169.0
2020-11-19 12:45:00,165.64,165.65,165.47,165.52,7435.0,159.4485,159.4581,159.2848,159.3329,7435.0
2020-11-19 12:50:00,165.49,165.68,165.49,165.51,3078.0,159.3041,159.487,159.3041,159.3233,3078.0
2020-11-19 12:55:00,165.51,165.67,165.43,165.43,5527.0,159.3233,159.4773,159.2463,159.2463,5527.0
2020-11-19 13:00:00,165.47,165.79,165.47,165.75,4010.0,159.2848,159.5928,159.2848,159.5543,4010.0
2020-11-19 13:05:00,165.73,165.78,165.53,165.55,6175.0,159.5351,159.5832,159.3426,159.3618,6175.0
2020-11-19 13:10:00,165.56,165.72,165.52,165.58,3497.0,159.3714,159.5255,159.3329,159.3907,3497.0
2020-11-19 13:15:00,165.63,165.7,165.57,165.65,2378.0,159.4388,159.5062,159.3811,159.4581,2378.0
2020-11-19 13:20:00,165.7,165.77,165.58,165.77,5636.0,159.5062,159.5736,159.3907,159.5736,5636.0
2020-11-19 13:25:00,165.77,165.95,165.75,165.82,5554.0,159.5736,159.7469,159.5543,159.6217,5554.0
2020-11-19 13:30:00,165.77,165.86,165.71,165.86,4059.0,159.5736,159.6602,159.5158,159.6602,4059.0
2020-11-19 13:35:00,165.85,165.9,165.77,165.86,2691.0,159.6506,159.6987,159.5736,159.6602,2691.0
2020-11-19 13:40:00,165.82,165.86,165.76,165.83,4048.0,159.6217,159.6602,159.564,159.6313,4048.0
2020-11-19 13:45:00,165.87,166.06,165.86,166.06,5285.0,159.6699,159.8528,159.6602,159.8528,5285.0
2020-11-19 13:50:00,166.06,166.22,166.0,166.02,7586.0,159.8528,160.0068,159.795,159.8142,7586.0
2020-11-19 13:55:00,166.02,166.11,165.92,165.95,13467.0,159.8142,159.9009,159.718,159.7469,13467.0
2020-11-19 14:00:00,165.92,166.46,165.88,166.46,8078.0,159.718,160.2378,159.6795,160.2378,8078.0
2020-11-19 14:05:00,166.44,166.65,166.42,166.51,6665.0,160.2185,160.4207,160.1993,160.2859,6665.0
2020-11-19 14:10:00,166.53,166.54,166.35,166.39,5675.0,160.3052,160.3148,160.1319,160.1704,5675.0
2020-11-19 14:15:00,166.43,166.45,166.25,166.25,3077.0,160.2089,160.2282,160.0356,160.0356,3077.0
2020-11-19 14:20:00,166.29,166.36,166.25,166.36,3360.0,160.0742,160.1415,160.0356,160.1415,3360.0
2020-11-19 14:25:00,166.38,166.48,166.35,166.48,6180.0,160.1608,160.2571,160.1319,160.2571,6180.0
2020-11-19 14:30:00,166.44,166.63,166.39,166.55,5771.0,160.2185,160.4014,160.1704,160.3244,5771.0
2020-11-19 14:35:00,166.68,166.87,166.65,166.82,7343.0,160.4496,160.6325,160.4207,160.5843,7343.0
2020-11-19 14:40:00,166.82,166.94,166.7,166.81,9877.0,160.5843,160.6999,160.4688,160.5747,9877.0
2020-11-19 14:45:00,166.77,166.84,166.67,166.78,3943.0,160.5362,160.6036,160.44,160.5458,3943.0
2020-11-19 14:50:00,166.81,166.84,166.55,166.55,5419.0,160.5747,160.6036,160.3244,160.3244,5419.0
2020-11-19 14:55:00,166.52,166.65,166.35,166.43,4910.0,160.2956,160.4207,160.1319,160.2089,4910.0
2020-11-19 15:00:00,166.39,166.46,166.24,166.43,7985.0,160.1704,160.2378,160.026,160.2089,7985.0
2020-11-19 15:05:00,166.42,166.42,166.21,166.38,8201.0,160.1993,160.1993,159.9971,160.1608,8201.0
2020-11-19 15:10:00,166.37,166.67,166.34,166.6,5811.0,160.1512,160.44,160.1223,160.3726,5811.0
2020-11-19 15:15:00,166.59,166.62,166.27,166.39,3184.0,160.3629,160.3918,160.0549,160.1704,3184.0
2020-11-19 15:20:00,166.4,166.48,166.2,166.29,8936.0,160.18,160.2571,159.9875,160.0742,8936.0
2020-11-19 15:25:00,166.3,166.36,166.22,166.28,5747.0,160.0838,160.1415,160.0068,160.0645,5747.0
2020-11-19 15:30:00,166.37,166.53,166.27,166.53,10432.0,160.1512,160.3052,160.0549,160.3052,10432.0
2020-11-19 15:35:00,166.56,166.7,166.35,166.36,18137.0,160.3341,160.4688,160.1319,160.1415,18137.0
2020-11-19 15:40:00,166.42,166.72,166.35,166.66,11722.0,160.1993,160.4881,160.1319,160.4303,11722.0
2020-11-19 15:45:00,166.71,166.73,166.32,166.41,15702.0,160.4785,160.4977,160.103,160.1897,15702.0
2020-11-19 15:50:00,166.38,166.76,166.38,166.57,27015.0,160.1608,160.5266,160.1608,160.3437,27015.0
2020-11-19 15:55:00,166.62,166.66,166.24,166.31,82767.0,160.3918,160.4303,160.026,160.0934,82767.0
2020-11-20 09:30:00,166.86,167.47,166.79,167.14,72440.0,160.6228,161.21,160.5555,160.8924,72440.0
2020-11-20 09:35:00,167.09,167.2,166.83,167.01,3240.0,160.8443,160.9501,160.594,160.7672,3240.0
2020-11-20 09:40:00,166.99,166.99,166.78,166.94,4640.0,160.748,160.748,160.5458,160.6999,4640.0
2020-11-20 09:45:00,167.11,167.85,167.05,167.53,12394.0,160.8635,161.5758,160.8057,161.2678,12394.0
2020-11-20 09:50:00,167.54,167.64,167.34,167.39,6273.0,161.2774,161.3737,161.0849,161.133,6273.0
2020-11-20 09:55:00,167.37,167.92,167.35,167.5,18371.0,161.1138,161.6432,161.0945,161.2389,18371.0
2020-11-20 10:00:00,167.49,167.77,167.15,167.48,12159.0,161.2293,161.4988,160.902,161.2197,12159.0
2020-11-20 10:05:00,167.49,167.75,167.04,167.47,12465.0,161.2293,161.4796,160.7961,161.21,12465.0
2020-11-20 10:10:00,167.47,167.61,167.18,167.33,7439.0,161.21,161.3448,160.9309,161.0753,7439.0
2020-11-20 10:15:00,167.32,167.57,167.25,167.5,10544.0,161.0657,161.3063,160.9983,161.2389,10544.0
2020-11-20 10:20:00,167.41,167.45,167.02,167.21,10044.0,161.1523,161.1908,160.7769,160.9598,10044.0
2020-11-20 10:25:00,167.23,167.32,166.98,166.99,7847.0,160.979,161.0657,160.7384,160.748,7847.0
2020-11-20 10:30:00,166.91,167.13,166.74,166.74,9249.0,160.671,160.8828,160.5073,160.5073,9249.0
2020-11-20 10:35:00,166.81,166.92,166.74,166.89,5384.0,160.5747,160.6806,160.5073,160.6517,5384.0
2020-11-20 10:40:00,166.8,166.82,166.38,166.48,7750.0,160.5651,160.5843,160.1608,160.2571,7750.0
2020-11-20 10:45:00,166.42,166.66,166.31,166.64,6991.0,160.1993,160.4303,160.0934,160.4111,6991.0
2020-11-20 10:50:00,166.6,166.88,166.5,166.71,7900.0,160.3726,160.6421,160.2763,160.4785,7900.0
2020-11-20 10:55:00,166.7,166.83,166.46,166.6,10192.0,160.4688,160.594,160.2378,160.3726,10192.0
2020-11-20 11:00:00,166.6,166.95,166.6,166.93,11773.0,160.3726,160.7095,160.3726,160.6902,11773.0
2020-11-20 11:05:00,166.96,167.27,166.93,167.15,11945.0,160.7191,161.0175,160.6902,160.902,11945.0
2020-11-20 11:10:00,167.07,167.35,167.07,167.25,8858.0,160.825,161.0945,160.825,160.9983,8858.0
2020-11-20 11:15:00,167.19,167.33,167.09,167.09,8494.0,160.9405,161.0753,160.8443,160.8443,8494.0
2020-11-20 11:20:00,167.11,167.38,167.0,167.19,7566.0,160.8635,161.1234,160.7576,160.9405,7566.0
2020-11-20 11:25:00,167.23,167.61,167.23,167.61,9005.0,160.979,161.3448,160.979,161.3448,9005.0
2020-11-20 11:30:00,167.55,167.81,167.53,167.71,7607.0,161.2871,161.5373,161.2678,161.4411,7607.0
2020-11-20 11:35:00,167.71,167.78,167.55,167.73,8341.0,161.4411,161.5085,161.2871,161.4603,8341.0
2020-11-20 11:40:00,167.71,167.79,167.64,167.7,3815.0,161.4411,161.5181,161.3737,161.4314,3815.0
2020-11-20 11:45:00,167.69,167.7,166.98,166.99,6223.0,161.4218,161.4314,160.7384,160.748,6223.0
2020-11-20 11:50:00,167.05,167.27,167.04,167.26,3666.0,160.8057,161.0175,160.7961,161.0079,3666.0
2020-11-20 11:55:00,167.3,167.34,167.22,167.26,3181.0,161.0464,161.0849,160.9694,161.0079,3181.0
2020-11-20 12:00:00,167.25,167.5,167.18,167.39,3260.0,160.9983,161.2389,160.9309,161.133,3260.0
2020-11-20 12:05:00,167.37,167.46,167.35,167.44,2391.0,161.1138,161.2004,161.0945,161.1812,2391.0
2020-11-20 12:10:00,167.46,167.47,167.32,167.34,3915.0,161.2004,161.21,161.0657,161.0849,3915.0
2020-11-20 12:15:00,167.28,167.33,167.23,167.31,3174.0,161.0271,161.0753,160.979,161.056,3174.0
2020-11-20 12:20:00,167.39,167.48,167.26,167.26,3306.0,161.133,161.2197,161.0079,161.0079,3306.0
2020-11-20 12:25:00,167.27,167.82,167.27,167.73,12463.0,161.0175,161.547,161.0175,161.4603,12463.0
2020-11-20 12:30:00,167.72,167.72,167.22,167.36,4012.0,161.4507,161.4507,160.9694,161.1042,4012.0
2020-11-20 12:35:00,167.39,167.46,167.26,167.39,4657.0,161.133,161.2004,161.0079,161.133,4657.0
2020-11-20 12:40:00,167.37,167.37,167.21,167.31,3769.0,161.1138,161.1138,160.9598,161.056,3769.0
2020-11-20 12:45:00,167.34,167.34,167.16,167.16,3649.0,161.0849,161.0849,160.9116,160.9116,3649.0
2020-11-20 12:50:00,167.22,167.23,167.0,167.19,3039.0,160.9694,160.979,160.7576,160.9405,3039.0
2020-11-20 12:55:00,167.28,167.37,167.05,167.06,3773.0,161.0271,161.1138,160.8057,160.8154,3773.0
2020-11-20 13:00:00,167.06,167.2,167.0,167.15,4002.0,160.8154,160.9501,160.7576,160.902,4002.0
2020-11-20 13:05:00,167.19,167.33,167.05,167.27,3754.0,160.9405,161.0753,160.8057,161.0175,3754.0
2020-11-20 13:10:00,167.19,167.42,167.19,167.41,2261.0,160.9405,161.1619,160.9405,161.1523,2261.0
2020-11-20 13:15:00,167.42,167.5,167.34,167.5,3576.0,161.1619,161.2389,161.0849,161.2389,3576.0
2020-11-20 13:20:00,167.48,167.61,167.44,167.53,2622.0,161.2197,161.3448,161.1812,161.2678,2622.0
2020-11-20 13:25:00,167.53,167.63,167.49,167.59,2879.0,161.2678,161.3641,161.2293,161.3256,2879.0
2020-11-20 13:30:00,167.54,167.62,167.47,167.58,3717.0,161.2774,161.3544,161.21,161.3159,3717.0
2020-11-20 13:35:00,167.62,168.0,167.62,167.94,13252.0,161.3544,161.7202,161.3544,161.6625,13252.0
2020-11-20 13:40:00,167.92,167.94,167.77,167.81,3845.0,161.6432,161.6625,161.4988,161.5373,3845.0
2020-11-20 13:45:00,167.8,167.86,167.7,167.81,3677.0,161.5277,161.5855,161.4314,161.5373,3677.0
2020-11-20 13:50:00,167.87,168.03,167.82,167.97,3120.0,161.5951,161.7491,161.547,161.6914,3120.0
2020-11-20 13:55:00,167.95,167.98,167.81,167.93,2839.0,161.6721,161.701,161.5373,161.6529,2839.0
2020-11-20 14:00:00,167.95,168.0,167.85,167.96,3488.0,161.6721,161.7202,161.5758,161.6817,3488.0
2020-11-20 14:05:00,167.98,168.11,167.92,168.04,5176.0,161.701,161.8261,161.6432,161.7587,5176.0
2020-11-20 14:10:00,168.01,168.16,167.96,167.96,4164.0,161.7299,161.8743,161.6817,161.6817,4164.0
2020-11-20 14:15:00,167.94,167.94,167.76,167.8,6226.0,161.6625,161.6625,161.4892,161.5277,6226.0
2020-11-20 14:20:00,167.78,167.78,167.64,167.66,2130.0,161.5085,161.5085,161.3737,161.3929,2130.0
2020-11-20 14:25:00,167.59,167.59,167.52,167.52,5118.0,161.3256,161.3256,161.2582,161.2582,5118.0
2020-11-20 14:30:00,167.45,167.47,167.26,167.41,4117.0,161.1908,161.21,161.0079,161.1523,4117.0
2020-11-20 14:35:00,167.41,167.64,167.41,167.46,5069.0,161.1523,161.3737,161.1523,161.2004,5069.0
2020-11-20 14:40:00,167.4,167.46,167.2,167.27,6548.0,161.1427,161.2004,160.9501,161.0175,6548.0
2020-11-20 14:45:00,167.25,167.31,167.14,167.24,5291.0,160.9983,161.056,160.8924,160.9886,5291.0
2020-11-20 14:50:00,167.28,167.37,167.22,167.35,4193.0,161.0271,161.1138,160.9694,161.0945,4193.0
2020-11-20 14:55:00,167.31,167.37,167.18,167.18,4137.0,161.056,161.1138,160.9309,160.9309,4137.0
2020-11-20 15:00:00,167.21,167.26,167.1,167.1,6716.0,160.9598,161.0079,160.8539,160.8539,6716.0
2020-11-20 15:05:00,167.1,167.16,166.87,166.92,9547.0,160.8539,160.9116,160.6325,160.6806,9547.0
2020-11-20 15:10:00,166.93,166.95,166.61,166.77,7279.0,160.6902,160.7095,160.3822,160.5362,7279.0
2020-11-20 15:15:00,166.75,166.75,166.28,166.54,8812.0,160.517,160.517,160.0645,160.3148,8812.0
2020-11-20 15:20:00,166.55,166.62,166.43,166.51,4804.0,160.3244,160.3918,160.2089,160.2859,4804.0
2020-11-20 15:25:00,166.51,166.69,166.51,166.59,7706.0,160.2859,160.4592,160.2859,160.3629,7706.0
2020-11-20 15:30:00,166.53,166.59,166.37,166.5,6848.0,160.3052,160.3629,160.1512,160.2763,6848.0
2020-11-20 15:35:00,166.46,166.87,166.39,166.81,10540.0,160.2378,160.6325,160.1704,160.5747,10540.0
2020-11-20 15:40:00,166.83,166.96,166.75,166.96,10290.0,160.594,160.7191,160.517,160.7191,10290.0
2020-11-20 15:45:00,166.96,167.18,166.85,167.1,13510.0,160.7191,160.9309,160.6132,160.8539,13510.0
2020-11-20 15:50:00,167.07,167.07,166.7,166.7,21653.0,160.825,160.825,160.4688,160.4688,21653.0
2020-11-20 15:55:00,166.68,166.76,166.14,166.2,70467.0,160.4496,160.5266,159.9298,159.9875,70467.0
2020-11-23 09:30:00,166.15,167.21,165.9,166.09,36862.0,159.9394,160.9598,159.6987,159.8816,36862.0
2020-11-23 09:35:00,166.08,166.57,165.95,166.57,8534.0,159.872,160.3437,159.7469,160.3437,8534.0
2020-11-23 09:40:00,166.49,166.54,165.85,166.08,7589.0,160.2667,160.3148,159.6506,159.872,7589.0
2020-11-23 09:45:00,166.17,166.88,166.17,166.87,14657.0,159.9586,160.6421,159.9586,160.6325,14657.0
2020-11-23 09:50:00,166.9,166.95,166.23,166.31,9810.0,160.6614,160.7095,160.0164,160.0934,9810.0
2020-11-23 09:55:00,166.31,166.32,165.9,165.99,6637.0,160.0934,160.103,159.6987,159.7854,6637.0
2020-11-23 10:00:00,165.95,165.95,165.45,165.45,3956.0,159.7469,159.7469,159.2656,159.2656,3956.0
2020-11-23 10:05:00,165.45,165.47,165.22,165.43,5372.0,159.2656,159.2848,159.0442,159.2463,5372.0
2020-11-23 10:10:00,165.37,165.37,165.1,165.31,3937.0,159.1885,159.1885,158.9286,159.1308,3937.0
2020-11-23 10:15:00,165.24,165.45,165.17,165.39,4964.0,159.0634,159.2656,158.996,159.2078,4964.0
2020-11-23 10:20:00,165.45,165.45,164.79,164.89,8599.0,159.2656,159.2656,158.6302,158.7265,8599.0
2020-11-23 10:25:00,164.78,164.79,164.42,164.43,12642.0,158.6206,158.6302,158.2741,158.2837,12642.0
2020-11-23 10:30:00,164.35,164.67,164.29,164.55,7240.0,158.2067,158.5147,158.1489,158.3992,7240.0
2020-11-23 10:35:00,164.57,164.88,164.4,164.43,4427.0,158.4184,158.7169,158.2548,158.2837,4427.0
2020-11-23 10:40:00,164.39,164.77,164.35,164.72,10137.0,158.2452,158.611,158.2067,158.5628,10137.0
2020-11-23 10:45:00,164.8,165.09,164.75,164.98,8733.0,158.6398,158.919,158.5917,158.8131,8733.0
2020-11-23 10:50:00,164.96,165.0,164.66,164.72,20027.0,158.7939,158.8324,158.5051,158.5628,20027.0
2020-11-23 10:55:00,164.71,164.78,164.54,164.54,4473.0,158.5532,158.6206,158.3896,158.3896,4473.0
2020-11-23 11:00:00,164.5,164.9,164.5,164.72,7049.0,158.3511,158.7361,158.3511,158.5628,7049.0
2020-11-23 11:05:00,164.82,164.88,164.49,164.5,7072.0,158.6591,158.7169,158.3414,158.3511,7072.0
2020-11-23 11:10:00,164.52,164.52,164.0,164.06,4578.0,158.3703,158.3703,157.8698,157.9275,4578.0
2020-11-23 11:15:00,164.03,164.21,163.95,164.05,12047.0,157.8986,158.0719,157.8216,157.9179,12047.0
2020-11-23 11:20:00,164.06,164.15,163.81,163.85,6845.0,157.9275,158.0141,157.6869,157.7254,6845.0
2020-11-23 11:25:00,163.81,163.88,163.73,163.78,4330.0,157.6869,157.7542,157.6098,157.658,4330.0
2020-11-23 11:30:00,163.78,163.88,163.45,163.5,10552.0,157.658,157.7542,157.3403,157.3884,10552.0
2020-11-23 11:35:00,163.5,163.89,163.42,163.78,7460.0,157.3884,157.7639,157.3114,157.658,7460.0
2020-11-23 11:40:00,163.75,163.85,163.59,163.67,10399.0,157.6291,157.7254,157.4751,157.5521,10399.0
2020-11-23 11:45:00,163.68,163.77,163.61,163.61,7612.0,157.5617,157.6484,157.4943,157.4943,7612.0
2020-11-23 11:50:00,163.62,163.86,163.35,163.35,13468.0,157.504,157.735,157.2441,157.2441,13468.0
2020-11-23 11:55:00,163.43,163.71,163.31,163.6,11617.0,157.3211,157.5906,157.2055,157.4847,11617.0
2020-11-23 12:00:00,163.59,163.62,163.25,163.33,8617.0,157.4751,157.504,157.1478,157.2248,8617.0
2020-11-23 12:05:00,163.34,163.37,163.02,163.05,12043.0,157.2344,157.2633,156.9264,156.9553,12043.0
2020-11-23 12:10:00,163.05,163.25,163.04,163.07,5985.0,156.9553,157.1478,156.9456,156.9745,5985.0
2020-11-23 12:15:00,163.05,163.23,162.91,163.16,6143.0,156.9553,157.1285,156.8205,157.0612,6143.0
2020-11-23 12:20:00,163.22,163.34,163.15,163.23,8417.0,157.1189,157.2344,157.0515,157.1285,8417.0
2020-11-23 12:25:00,163.21,163.37,163.0,163.01,6752.0,157.1093,157.2633,156.9071,156.9168,6752.0
2020-11-23 12:30:00,163.05,163.08,162.89,163.06,7212.0,156.9553,156.9841,156.8012,156.9649,7212.0
2020-11-23 12:35:00,163.07,163.07,162.85,162.85,3967.0,156.9745,156.9745,156.7627,156.7627,3967.0
2020-11-23 12:40:00,162.91,163.0,162.82,162.82,4180.0,156.8205,156.9071,156.7339,156.7339,4180.0
2020-11-23 12:45:00,162.85,162.86,162.67,162.72,7704.0,156.7627,156.7724,156.5895,156.6376,7704.0
2020-11-23 12:50:00,162.69,162.8,162.58,162.78,11316.0,156.6087,156.7146,156.5028,156.6954,11316.0
2020-11-23 12:55:00,162.77,162.77,162.42,162.55,6122.0,156.6857,156.6857,156.3488,156.474,6122.0
2020-11-23 13:00:00,162.58,162.66,162.45,162.61,22766.0,156.5028,156.5798,156.3777,156.5317,22766.0
2020-11-23 13:05:00,162.63,162.96,162.62,162.88,6970.0,156.551,156.8686,156.5413,156.7916,6970.0
2020-11-23 13:10:00,162.88,162.88,162.5,162.64,8091.0,156.7916,156.7916,156.4258,156.5606,8091.0
2020-11-23 13:15:00,162.63,162.66,162.45,162.56,9762.0,156.551,156.5798,156.3777,156.4836,9762.0
2020-11-23 13:20:00,162.56,162.6,162.27,162.28,6444.0,156.4836,156.5221,156.2044,156.214,6444.0
2020-11-23 13:25:00,162.28,162.42,162.27,162.39,9063.0,156.214,156.3488,156.2044,156.3199,9063.0
2020-11-23 13:30:00,162.37,162.42,162.14,162.28,8609.0,156.3007,156.3488,156.0793,156.214,8609.0
2020-11-23 13:35:00,162.29,162.5,162.25,162.5,4764.0,156.2237,156.4258,156.1852,156.4258,4764.0
2020-11-23 13:40:00,162.43,162.46,162.25,162.27,5389.0,156.3584,156.3873,156.1852,156.2044,5389.0
2020-11-23 13:45:00,162.29,162.44,162.25,162.32,7516.0,156.2237,156.3681,156.1852,156.2526,7516.0
2020-11-23 13:50:00,162.29,162.43,162.25,162.43,5111.0,156.2237,156.3584,156.1852,156.3584,5111.0
2020-11-23 13:55:00,162.43,162.51,162.35,162.51,8831.0,156.3584,156.4354,156.2814,156.4354,8831.0
2020-11-23 14:00:00,162.48,162.63,162.48,162.53,3522.0,156.4066,156.551,156.4066,156.4547,3522.0
2020-11-23 14:05:00,162.5,162.64,162.5,162.55,4019.0,156.4258,156.5606,156.4258,156.474,4019.0
2020-11-23 14:10:00,162.58,162.64,162.5,162.56,8253.0,156.5028,156.5606,156.4258,156.4836,8253.0
2020-11-23 14:15:00,162.59,162.66,162.54,162.54,4053.0,156.5125,156.5798,156.4643,156.4643,4053.0
2020-11-23 14:20:00,162.64,162.73,162.64,162.69,5304.0,156.5606,156.6472,156.5606,156.6087,5304.0
2020-11-23 14:25:00,162.62,162.62,162.42,162.56,5169.0,156.5413,156.5413,156.3488,156.4836,5169.0
2020-11-23 14:30:00,162.57,162.77,162.51,162.77,12397.0,156.4932,156.6857,156.4354,156.6857,12397.0
2020-11-23 14:35:00,162.73,162.76,162.48,162.53,8352.0,156.6472,156.6761,156.4066,156.4547,8352.0
2020-11-23 14:40:00,162.53,162.8,162.51,162.8,12487.0,156.4547,156.7146,156.4354,156.7146,12487.0
2020-11-23 14:45:00,162.83,162.96,162.76,162.93,14467.0,156.7435,156.8686,156.6761,156.8397,14467.0
2020-11-23 14:50:00,162.96,163.38,162.89,163.34,18212.0,156.8686,157.2729,156.8012,157.2344,18212.0
2020-11-23 14:55:00,163.38,163.7,163.35,163.64,13518.0,157.2729,157.581,157.2441,157.5232,13518.0
2020-11-23 15:00:00,163.61,163.75,163.55,163.75,8294.0,157.4943,157.6291,157.4366,157.6291,8294.0
2020-11-23 15:05:00,163.76,163.88,163.72,163.82,14515.0,157.6387,157.7542,157.6002,157.6965,14515.0
2020-11-23 15:10:00,163.76,163.81,163.65,163.74,9844.0,157.6387,157.6869,157.5328,157.6195,9844.0
2020-11-23 15:15:00,163.72,163.94,163.65,163.86,17271.0,157.6002,157.812,157.5328,157.735,17271.0
2020-11-23 15:20:00,163.86,164.08,163.85,164.05,11275.0,157.735,157.9468,157.7254,157.9179,11275.0
2020-11-23 15:25:00,164.03,164.14,163.94,163.95,7807.0,157.8986,158.0045,157.812,157.8216,7807.0
2020-11-23 15:30:00,163.94,164.03,163.88,163.99,14415.0,157.812,157.8986,157.7542,157.8601,14415.0
2020-11-23 15:35:00,163.96,164.13,163.96,164.03,10748.0,157.8312,157.9949,157.8312,157.8986,10748.0
2020-11-23 15:40:00,164.03,164.36,164.03,164.3,12073.0,157.8986,158.2163,157.8986,158.1585,12073.0
2020-11-23 15:45:00,164.33,164.35,164.02,164.03,19588.0,158.1874,158.2067,157.889,157.8986,19588.0
2020-11-23 15:50:00,164.13,164.43,164.13,164.39,30582.0,157.9949,158.2837,157.9949,158.2452,30582.0
2020-11-23 15:55:00,164.26,164.47,164.0,164.44,73389.0,158.12,158.3222,157.8698,158.2933,73389.0
2020-11-24 09:30:00,164.39,166.25,164.39,166.11,77595.0,158.2452,160.0356,158.2452,159.9009,77595.0
2020-11-24 09:35:00,166.1,166.15,164.8,165.08,14671.0,159.8913,159.9394,158.6398,158.9094,14671.0
2020-11-24 09:40:00,165.08,165.27,164.82,164.82,7194.0,158.9094,159.0923,158.6591,158.6591,7194.0
2020-11-24 09:45:00,164.84,164.92,164.33,164.39,30821.0,158.6784,158.7554,158.1874,158.2452,30821.0
2020-11-24 09:50:00,164.34,164.34,163.58,163.77,12506.0,158.197,158.197,157.4655,157.6484,12506.0
2020-11-24 09:55:00,163.74,164.3,163.69,164.27,14037.0,157.6195,158.1585,157.5713,158.1297,14037.0
2020-11-24 10:00:00,164.27,164.43,163.83,164.06,13599.0,158.1297,158.2837,157.7061,157.9275,13599.0
2020-11-24 10:05:00,164.08,164.14,163.67,163.71,8983.0,157.9468,158.0045,157.5521,157.5906,8983.0
2020-11-24 10:10:00,163.74,163.89,163.48,163.76,12079.0,157.6195,157.7639,157.3692,157.6387,12079.0
2020-11-24 10:15:00,163.76,164.21,163.58,164.0,15777.0,157.6387,158.0719,157.4655,157.8698,15777.0
2020-11-24 10:20:00,164.0,164.25,163.84,164.11,10256.0,157.8698,158.1104,157.7157,157.9756,10256.0
2020-11-24 10:25:00,164.09,164.17,163.79,163.93,11829.0,157.9564,158.0334,157.6676,157.8024,11829.0
2020-11-24 10:30:00,163.92,163.96,163.63,163.91,7843.0,157.7927,157.8312,157.5136,157.7831,7843.0
2020-11-24 10:35:00,163.88,164.46,163.84,164.46,11441.0,157.7542,158.3126,157.7157,158.3126,11441.0
2020-11-24 10:40:00,164.41,164.79,164.31,164.79,12569.0,158.2644,158.6302,158.1682,158.6302,12569.0
2020-11-24 10:45:00,164.81,164.93,164.63,164.81,10526.0,158.6495,158.765,158.4762,158.6495,10526.0
2020-11-24 10:50:00,164.78,165.06,164.74,164.83,10481.0,158.6206,158.8901,158.5821,158.6687,10481.0
2020-11-24 10:55:00,164.77,164.78,164.23,164.35,20829.0,158.611,158.6206,158.0912,158.2067,20829.0
2020-11-24 11:00:00,164.47,164.63,164.24,164.63,8835.0,158.3222,158.4762,158.1008,158.4762,8835.0
2020-11-24 11:05:00,164.68,164.69,164.41,164.5,8511.0,158.5243,158.534,158.2644,158.3511,8511.0
2020-11-24 11:10:00,164.47,164.86,164.34,164.78,17423.0,158.3222,158.6976,158.197,158.6206,17423.0
2020-11-24 11:15:00,164.86,165.0,164.55,164.66,9680.0,158.6976,158.8324,158.3992,158.5051,9680.0
2020-11-24 11:20:00,164.7,165.05,164.59,165.05,11783.0,158.5436,158.8805,158.4377,158.8805,11783.0
2020-11-24 11:25:00,165.12,165.31,165.06,165.06,7698.0,158.9479,159.1308,158.8901,158.8901,7698.0
2020-11-24 11:30:00,165.03,165.27,164.89,165.25,11800.0,158.8613,159.0923,158.7265,159.073,11800.0
2020-11-24 11:35:00,165.22,165.35,165.09,165.14,6758.0,159.0442,159.1693,158.919,158.9671,6758.0
2020-11-24 11:40:00,165.15,165.15,164.72,164.86,47202.0,158.9768,158.9768,158.5628,158.6976,47202.0
2020-11-24 11:45:00,164.73,164.8,164.57,164.77,20948.0,158.5725,158.6398,158.4184,158.611,20948.0
2020-11-24 11:50:00,164.78,165.19,164.69,165.14,11387.0,158.6206,159.0153,158.534,158.9671,11387.0
2020-11-24 11:55:00,165.15,165.24,164.8,164.84,7596.0,158.9768,159.0634,158.6398,158.6784,7596.0
2020-11-24 12:00:00,164.8,164.83,164.57,164.65,9923.0,158.6398,158.6687,158.4184,158.4955,9923.0
2020-11-24 12:05:00,164.59,164.74,164.59,164.66,4488.0,158.4377,158.5821,158.4377,158.5051,4488.0
2020-11-24 12:10:00,164.65,164.65,164.34,164.34,6335.0,158.4955,158.4955,158.197,158.197,6335.0
2020-11-24 12:15:00,164.34,164.43,164.28,164.43,6147.0,158.197,158.2837,158.1393,158.2837,6147.0
2020-11-24 12:20:00,164.44,164.44,164.29,164.41,4228.0,158.2933,158.2933,158.1489,158.2644,4228.0
2020-11-24 12:25:00,164.38,164.38,164.2,164.25,6290.0,158.2355,158.2355,158.0623,158.1104,6290.0
2020-11-24 12:30:00,164.27,164.32,164.15,164.3,6671.0,158.1297,158.1778,158.0141,158.1585,6671.0
2020-11-24 12:35:00,164.29,164.47,164.22,164.22,5132.0,158.1489,158.3222,158.0815,158.0815,5132.0
2020-11-24 12:40:00,164.23,164.37,164.06,164.06,4741.0,158.0912,158.2259,157.9275,157.9275,4741.0
2020-11-24 12:45:00,164.02,164.18,164.02,164.14,3440.0,157.889,158.043,157.889,158.0045,3440.0
2020-11-24 12:50:00,164.11,164.26,164.09,164.09,5176.0,157.9756,158.12,157.9564,157.9564,5176.0
2020-11-24 12:55:00,164.1,164.12,163.86,163.86,7786.0,157.966,157.9853,157.735,157.735,7786.0
2020-11-24 13:00:00,163.84,163.88,163.65,163.65,15426.0,157.7157,157.7542,157.5328,157.5328,15426.0
2020-11-24 13:05:00,163.65,163.71,163.52,163.71,20660.0,157.5328,157.5906,157.4077,157.5906,20660.0
2020-11-24 13:10:00,163.68,163.71,163.23,163.29,16000.0,157.5617,157.5906,157.1285,157.1863,16000.0
2020-11-24 13:15:00,163.29,163.37,162.97,163.01,9374.0,157.1863,157.2633,156.8783,156.9168,9374.0
2020-11-24 13:20:00,162.98,162.99,162.77,162.77,13947.0,156.8879,156.8975,156.6857,156.6857,13947.0
2020-11-24 13:25:00,162.75,162.76,162.13,162.25,18109.0,156.6665,156.6761,156.0697,156.1852,18109.0
2020-11-24 13:30:00,162.29,162.62,162.25,162.59,17684.0,156.2237,156.5413,156.1852,156.5125,17684.0
2020-11-24 13:35:00,162.6,162.65,162.36,162.46,10790.0,156.5221,156.5702,156.2911,156.3873,10790.0
2020-11-24 13:40:00,162.39,162.81,162.33,162.46,48552.0,156.3199,156.7242,156.2622,156.3873,48552.0
2020-11-24 13:45:00,162.49,162.58,162.33,162.34,8509.0,156.4162,156.5028,156.2622,156.2718,8509.0
2020-11-24 13:50:00,162.37,162.39,162.23,162.24,10013.0,156.3007,156.3199,156.1659,156.1755,10013.0
2020-11-24 13:55:00,162.25,162.27,162.09,162.24,18269.0,156.1852,156.2044,156.0311,156.1755,18269.0
2020-11-24 14:00:00,162.22,162.37,162.21,162.28,11716.0,156.1563,156.3007,156.1467,156.214,11716.0
2020-11-24 14:05:00,162.24,162.28,162.1,162.15,10966.0,156.1755,156.214,156.0408,156.0889,10966.0
2020-11-24 14:10:00,162.15,162.34,162.12,162.15,9828.0,156.0889,156.2718,156.06,156.0889,9828.0
2020-11-24 14:15:00,162.15,162.18,162.06,162.06,11981.0,156.0889,156.1178,156.0023,156.0023,11981.0
2020-11-24 14:20:00,162.08,162.08,161.7,161.93,19718.0,156.0215,156.0215,155.6557,155.8771,19718.0
2020-11-24 14:25:00,161.93,161.97,161.75,161.92,10101.0,155.8771,155.9156,155.7039,155.8675,10101.0
2020-11-24 14:30:00,161.8,161.84,161.62,161.66,16403.0,155.752,155.7905,155.5787,155.6172,16403.0
2020-11-24 14:35:00,161.66,161.81,161.54,161.59,18326.0,155.6172,155.7616,155.5017,155.5498,18326.0
2020-11-24 14:40:00,161.59,161.84,161.54,161.78,15887.0,155.5498,155.7905,155.5017,155.7327,15887.0
2020-11-24 14:45:00,161.75,161.79,161.52,161.55,29326.0,155.7039,155.7424,155.4825,155.5113,29326.0
2020-11-24 14:50:00,161.55,161.65,161.51,161.53,11628.0,155.5113,155.6076,155.4728,155.4921,11628.0
2020-11-24 14:55:00,161.54,161.66,161.48,161.62,14889.0,155.5017,155.6172,155.4439,155.5787,14889.0
2020-11-24 15:00:00,161.61,161.68,161.49,161.54,17331.0,155.5691,155.6365,155.4536,155.5017,17331.0
2020-11-24 15:05:00,161.55,161.56,161.13,161.36,24571.0,155.5113,155.521,155.107,155.3284,24571.0
2020-11-24 15:10:00,161.34,161.45,161.23,161.27,21528.0,155.3092,155.4151,155.2033,155.2418,21528.0
2020-11-24 15:15:00,161.24,161.43,161.18,161.2,16566.0,155.2129,155.3958,155.1552,155.1744,16566.0
2020-11-24 15:20:00,161.21,161.31,161.12,161.18,42363.0,155.184,155.2803,155.0974,155.1552,42363.0
2020-11-24 15:25:00,161.18,161.21,161.07,161.14,22413.0,155.1552,155.184,155.0493,155.1167,22413.0
2020-11-24 15:30:00,161.13,161.32,161.07,161.23,26903.0,155.107,155.2899,155.0493,155.2033,26903.0
2020-11-24 15:35:00,161.25,161.27,160.92,161.0,50773.0,155.2225,155.2418,154.9049,154.9819,50773.0
2020-11-24 15:40:00,161.0,161.04,160.62,160.87,26804.0,154.9819,155.0204,154.6161,154.8568,26804.0
2020-11-24 15:45:00,160.89,160.98,160.62,160.66,36985.0,154.876,154.9626,154.6161,154.6546,36985.0
2020-11-24 15:50:00,160.65,161.26,160.47,161.17,57288.0,154.645,155.2322,154.4717,155.1455,57288.0
2020-11-24 15:55:00,161.15,161.29,160.92,161.13,114706.0,155.1263,155.2611,154.9049,155.107,114706.0
2020-11-25 09:30:00,161.99,162.68,161.25,161.64,42627.0,155.9349,156.5991,155.2225,155.598,42627.0
2020-11-25 09:35:00,161.5,161.56,160.84,160.85,16712.0,155.4632,155.521,154.8279,154.8375,16712.0
2020-11-25 09:40:00,160.84,161.39,160.83,161.17,13446.0,154.8279,155.3573,154.8182,155.1455,13446.0
2020-11-25 09:45:00,161.08,161.17,160.77,161.0,20330.0,155.0589,155.1455,154.7605,154.9819,20330.0
2020-11-25 09:50:00,160.98,161.1,160.78,160.98,16787.0,154.9626,155.0782,154.7701,154.9626,16787.0
2020-11-25 09:55:00,160.97,161.0,160.76,160.88,8556.0,154.953,154.9819,154.7509,154.8664,8556.0
2020-11-25 10:00:00,160.88,161.01,160.74,160.78,7201.0,154.8664,154.9915,154.7316,154.7701,7201.0
2020-11-25 10:05:00,160.72,160.93,160.56,160.66,110015.0,154.7124,154.9145,154.5583,154.6546,110015.0
2020-11-25 10:10:00,160.68,161.07,160.68,161.05,12483.0,154.6739,155.0493,154.6739,155.03,12483.0
2020-11-25 10:15:00,161.0,161.0,160.65,160.73,9513.0,154.9819,154.9819,154.645,154.722,9513.0
2020-11-25 10:20:00,160.76,160.81,160.38,160.7,16857.0,154.7509,154.799,154.3851,154.6931,16857.0
2020-11-25 10:25:00,160.72,160.83,160.65,160.65,6322.0,154.7124,154.8182,154.645,154.645,6322.0
2020-11-25 10:30:00,160.61,160.8,160.52,160.71,7363.0,154.6065,154.7894,154.5198,154.7027,7363.0
2020-11-25 10:35:00,160.74,160.75,160.5,160.69,5865.0,154.7316,154.7412,154.5006,154.6835,5865.0
2020-11-25 10:40:00,160.73,160.82,160.63,160.68,8279.0,154.722,154.8086,154.6257,154.6739,8279.0
2020-11-25 10:45:00,160.64,160.8,160.53,160.64,15366.0,154.6353,154.7894,154.5295,154.6353,15366.0
2020-11-25 10:50:00,160.67,160.76,160.55,160.57,11820.0,154.6642,154.7509,154.5487,154.568,11820.0
2020-11-25 10:55:00,160.55,160.56,160.34,160.53,5950.0,154.5487,154.5583,154.3466,154.5295,5950.0
2020-11-25 11:00:00,160.47,160.53,160.38,160.51,7146.0,154.4717,154.5295,154.3851,154.5102,7146.0
2020-11-25 11:05:00,160.49,160.57,160.4,160.48,8605.0,154.491,154.568,154.4043,154.4813,8605.0
2020-11-25 11:10:00,160.45,160.48,160.24,160.34,10869.0,154.4525,154.4813,154.2503,154.3466,10869.0
2020-11-25 11:15:00,160.34,160.35,160.11,160.33,16413.0,154.3466,154.3562,154.1252,154.3369,16413.0
2020-11-25 11:20:00,160.3,160.3,160.18,160.26,5071.0,154.3081,154.3081,154.1925,154.2696,5071.0
2020-11-25 11:25:00,160.26,160.29,160.06,160.19,14649.0,154.2696,154.2984,154.077,154.2022,14649.0
2020-11-25 11:30:00,160.21,160.22,159.71,159.96,20629.0,154.2214,154.231,153.7401,153.9808,20629.0
2020-11-25 11:35:00,159.83,160.07,159.77,159.92,9262.0,153.8556,154.0867,153.7979,153.9423,9262.0
2020-11-25 11:40:00,159.96,159.98,159.61,159.69,7574.0,153.9808,154.0,153.6438,153.7209,7574.0
2020-11-25 11:45:00,159.72,159.88,159.69,159.88,8626.0,153.7497,153.9038,153.7209,153.9038,8626.0
2020-11-25 11:50:00,159.9,159.91,159.72,159.87,6765.0,153.923,153.9326,153.7497,153.8941,6765.0
2020-11-25 11:55:00,159.88,159.92,159.7,159.74,9793.0,153.9038,153.9423,153.7305,153.769,9793.0
2020-11-25 12:00:00,159.79,159.94,159.61,159.89,8581.0,153.8171,153.9615,153.6438,153.9134,8581.0
2020-11-25 12:05:00,159.9,160.01,159.81,159.92,7462.0,153.923,154.0289,153.8364,153.9423,7462.0
2020-11-25 12:10:00,159.91,159.93,159.83,159.9,15254.0,153.9326,153.9519,153.8556,153.923,15254.0
2020-11-25 12:15:00,159.92,159.92,159.81,159.92,8545.0,153.9423,153.9423,153.8364,153.9423,8545.0
2020-11-25 12:20:00,159.89,159.92,159.85,159.89,7815.0,153.9134,153.9423,153.8749,153.9134,7815.0
2020-11-25 12:25:00,159.9,159.93,159.83,159.83,3776.0,153.923,153.9519,153.8556,153.8556,3776.0
2020-11-25 12:30:00,159.86,159.93,159.75,159.82,11289.0,153.8845,153.9519,153.7786,153.846,11289.0
2020-11-25 12:35:00,159.76,159.79,159.58,159.72,7709.0,153.7882,153.8171,153.615,153.7497,7709.0
2020-11-25 12:40:00,159.72,159.98,159.71,159.9,14704.0,153.7497,154.0,153.7401,153.923,14704.0
2020-11-25 12:45:00,159.9,160.3,159.87,159.9,62400.0,153.923,154.3081,153.8941,153.923,62400.0
2020-11-25 12:50:00,159.9,160.47,159.9,160.46,14393.0,153.923,154.4717,153.923,154.4621,14393.0
2020-11-25 12:55:00,160.47,160.47,160.27,160.41,6433.0,154.4717,154.4717,154.2792,154.4139,6433.0
2020-11-25 13:00:00,160.4,160.4,160.19,160.24,7171.0,154.4043,154.4043,154.2022,154.2503,7171.0
2020-11-25 13:05:00,160.25,160.28,160.13,160.17,9300.0,154.2599,154.2888,154.1444,154.1829,9300.0
2020-11-25 13:10:00,160.17,160.2,159.84,159.86,12091.0,154.1829,154.2118,153.8653,153.8845,12091.0
2020-11-25 13:15:00,159.87,160.07,159.87,159.98,11331.0,153.8941,154.0867,153.8941,154.0,11331.0
2020-11-25 13:20:00,159.97,160.01,159.64,159.68,8454.0,153.9904,154.0289,153.6727,153.7112,8454.0
2020-11-25 13:25:00,159.7,159.73,159.55,159.57,10998.0,153.7305,153.7594,153.5861,153.6053,10998.0
2020-11-25 13:30:00,159.56,159.58,159.36,159.39,14124.0,153.5957,153.615,153.4032,153.4321,14124.0
2020-11-25 13:35:00,159.39,159.43,159.25,159.31,12639.0,153.4321,153.4706,153.2973,153.3551,12639.0
2020-11-25 13:40:00,159.32,159.42,159.24,159.42,17374.0,153.3647,153.461,153.2877,153.461,17374.0
2020-11-25 13:45:00,159.41,159.58,159.36,159.57,4619.0,153.4513,153.615,153.4032,153.6053,4619.0
2020-11-25 13:50:00,159.64,159.72,159.55,159.7,10633.0,153.6727,153.7497,153.5861,153.7305,10633.0
2020-11-25 13:55:00,159.73,159.77,159.66,159.67,9331.0,153.7594,153.7979,153.692,153.7016,9331.0
2020-11-25 14:00:00,159.66,159.72,159.61,159.64,11663.0,153.692,153.7497,153.6438,153.6727,11663.0
2020-11-25 14:05:00,159.6,159.68,159.55,159.61,9613.0,153.6342,153.7112,153.5861,153.6438,9613.0
2020-11-25 14:10:00,159.64,159.65,159.58,159.63,6302.0,153.6727,153.6824,153.615,153.6631,6302.0
2020-11-25 14:15:00,159.64,160.08,159.64,159.83,18525.0,153.6727,154.0963,153.6727,153.8556,18525.0
2020-11-25 14:20:00,159.82,159.91,159.76,159.79,16636.0,153.846,153.9326,153.7882,153.8171,16636.0
2020-11-25 14:25:00,159.81,159.91,159.76,159.78,9697.0,153.8364,153.9326,153.7882,153.8075,9697.0
2020-11-25 14:30:00,159.81,159.92,159.74,159.8,9492.0,153.8364,153.9423,153.769,153.8267,9492.0
2020-11-25 14:35:00,159.81,159.82,159.63,159.74,11792.0,153.8364,153.846,153.6631,153.769,11792.0
2020-11-25 14:40:00,159.72,159.76,159.44,159.57,8462.0,153.7497,153.7882,153.4802,153.6053,8462.0
2020-11-25 14:45:00,159.53,159.7,159.51,159.55,10147.0,153.5668,153.7305,153.5476,153.5861,10147.0
2020-11-25 14:50:00,159.55,159.56,159.45,159.54,11421.0,153.5861,153.5957,153.4898,153.5765,11421.0
2020-11-25 14:55:00,159.58,159.68,159.5,159.52,13069.0,153.615,153.7112,153.538,153.5572,13069.0
2020-11-25 15:00:00,159.54,159.66,159.53,159.61,9715.0,153.5765,153.692,153.5668,153.6438,9715.0
2020-11-25 15:05:00,159.59,159.6,159.42,159.54,18680.0,153.6246,153.6342,153.461,153.5765,18680.0
2020-11-25 15:10:00,159.5,159.97,159.49,159.96,98984.0,153.538,153.9904,153.5283,153.9808,98984.0
2020-11-25 15:15:00,159.93,159.98,159.65,159.77,109345.0,153.9519,154.0,153.6824,153.7979,109345.0
2020-11-25 15:20:00,159.78,160.08,159.71,160.02,19277.0,153.8075,154.0963,153.7401,154.0385,19277.0
2020-11-25 15:25:00,160.02,160.24,160.0,160.09,14716.0,154.0385,154.2503,154.0193,154.1059,14716.0
2020-11-25 15:30:00,160.09,160.44,160.07,160.44,13809.0,154.1059,154.4428,154.0867,154.4428,13809.0
2020-11-25 15:35:00,160.47,160.48,159.9,159.97,27946.0,154.4717,154.4813,153.923,153.9904,27946.0
2020-11-25 15:40:00,159.96,160.37,159.95,160.34,18514.0,153.9808,154.3754,153.9711,154.3466,18514.0
2020-11-25 15:45:00,160.36,160.38,160.16,160.21,25612.0,154.3658,154.3851,154.1733,154.2214,25612.0
2020-11-25 15:50:00,160.15,160.15,159.93,159.99,42478.0,154.1637,154.1637,153.9519,154.0096,42478.0
2020-11-25 15:55:00,159.99,160.22,159.97,160.17,84202.0,154.0096,154.231,153.9904,154.1829,84202.0
2020-11-27 09:30:00,161.61,162.19,161.1,161.21,45017.0,155.5691,156.1274,155.0782,155.184,45017.0
2020-11-27 09:35:00,161.14,161.18,160.56,161.11,15146.0,155.1167,155.1552,154.5583,155.0878,15146.0
2020-11-27 09:40:00,161.12,161.24,160.68,160.96,17526.0,155.0974,155.2129,154.6739,154.9434,17526.0
2020-11-27 09:45:00,160.95,161.21,160.66,160.88,35771.0,154.9338,155.184,154.6546,154.8664,35771.0
2020-11-27 09:50:00,160.95,161.07,160.9,160.96,4379.0,154.9338,155.0493,154.8856,154.9434,4379.0
2020-11-27 09:55:00,160.96,161.07,160.29,160.32,13630.0,154.9434,155.0493,154.2984,154.3273,13630.0
2020-11-27 10:00:00,160.45,160.93,160.45,160.71,8807.0,154.4525,154.9145,154.4525,154.7027,8807.0
2020-11-27 10:05:00,160.74,160.96,160.7,160.79,13186.0,154.7316,154.9434,154.6931,154.7797,13186.0
2020-11-27 10:10:00,160.78,160.79,160.55,160.75,12504.0,154.7701,154.7797,154.5487,154.7412,12504.0
2020-11-27 10:15:00,160.74,160.75,160.59,160.72,12880.0,154.7316,154.7412,154.5872,154.7124,12880.0
2020-11-27 10:20:00,160.83,161.06,160.79,160.98,16454.0,154.8182,155.0396,154.7797,154.9626,16454.0
2020-11-27 10:25:00,161.0,161.0,160.75,160.88,8019.0,154.9819,154.9819,154.7412,154.8664,8019.0
2020-11-27 10:30:00,160.91,161.12,160.91,160.99,10289.0,154.8953,155.0974,154.8953,154.9723,10289.0
2020-11-27 10:35:00,160.95,160.96,160.8,160.87,17365.0,154.9338,154.9434,154.7894,154.8568,17365.0
2020-11-27 10:40:00,160.86,160.93,160.82,160.93,9032.0,154.8471,154.9145,154.8086,154.9145,9032.0
2020-11-27 10:45:00,160.95,161.02,160.88,160.89,7478.0,154.9338,155.0011,154.8664,154.876,7478.0
2020-11-27 10:50:00,160.89,161.05,160.83,160.83,9245.0,154.876,155.03,154.8182,154.8182,9245.0
2020-11-27 10:55:00,160.85,161.18,160.85,161.16,5339.0,154.8375,155.1552,154.8375,155.1359,5339.0
2020-11-27 11:00:00,161.11,161.46,161.11,161.4,5855.0,155.0878,155.4247,155.0878,155.3669,5855.0
2020-11-27 11:05:00,161.41,161.89,161.38,161.87,5417.0,155.3766,155.8386,155.3477,155.8194,5417.0
2020-11-27 11:10:00,161.87,161.88,161.67,161.77,12729.0,155.8194,155.829,155.6268,155.7231,12729.0
2020-11-27 11:15:00,161.79,161.79,161.27,161.43,6611.0,155.7424,155.7424,155.2418,155.3958,6611.0
2020-11-27 11:20:00,161.53,161.59,161.33,161.59,5718.0,155.4921,155.5498,155.2996,155.5498,5718.0
2020-11-27 11:25:00,161.56,161.57,161.27,161.38,6208.0,155.521,155.5306,155.2418,155.3477,6208.0
2020-11-27 11:30:00,161.4,161.45,161.28,161.36,4645.0,155.3669,155.4151,155.2514,155.3284,4645.0
2020-11-27 11:35:00,161.32,161.33,160.98,161.0,7581.0,155.2899,155.2996,154.9626,154.9819,7581.0
2020-11-27 11:40:00,161.08,161.15,160.84,161.13,5064.0,155.0589,155.1263,154.8279,155.107,5064.0
2020-11-27 11:45:00,161.16,161.17,160.99,161.03,6668.0,155.1359,155.1455,154.9723,155.0108,6668.0
2020-11-27 11:50:00,161.01,161.21,160.86,161.21,6257.0,154.9915,155.184,154.8471,155.184,6257.0
2020-11-27 11:55:00,161.14,161.2,160.95,161.1,6458.0,155.1167,155.1744,154.9338,155.0782,6458.0
2020-11-27 12:00:00,161.09,161.26,161.07,161.24,7754.0,155.0685,155.2322,155.0493,155.2129,7754.0
2020-11-27 12:05:00,161.21,161.33,161.1,161.25,11740.0,155.184,155.2996,155.0782,155.2225,11740.0
2020-11-27 12:10:00,161.25,161.32,161.02,161.17,12489.0,155.2225,155.2899,155.0011,155.1455,12489.0
2020-11-27 12:15:00,161.19,161.29,161.14,161.25,5372.0,155.1648,155.2611,155.1167,155.2225,5372.0
2020-11-27 12:20:00,161.31,161.34,161.02,161.25,8131.0,155.2803,155.3092,155.0011,155.2225,8131.0
2020-11-27 12:25:00,161.21,161.28,161.1,161.12,11858.0,155.184,155.2514,155.0782,155.0974,11858.0
2020-11-27 12:30:00,161.06,161.32,160.98,161.13,8029.0,155.0396,155.2899,154.9626,155.107,8029.0
2020-11-27 12:35:00,161.16,161.27,161.06,161.12,11762.0,155.1359,155.2418,155.0396,155.0974,11762.0
2020-11-27 12:40:00,161.12,161.16,161.04,161.12,6616.0,155.0974,155.1359,155.0204,155.0974,6616.0
2020-11-27 12:45:00,161.15,161.57,161.14,161.56,7772.0,155.1263,155.5306,155.1167,155.521,7772.0
2020-11-27 12:50:00,161.61,161.82,161.6,161.7,14277.0,155.5691,155.7712,155.5595,155.6557,14277.0
2020-11-27 12:55:00,161.71,161.72,161.39,161.39,54311.0,155.6654,155.675,155.3573,155.3573,54311.0
2020-11-30 09:30:00,162.48,162.48,161.35,161.65,55619.0,156.4066,156.4066,155.3188,155.6076,55619.0
2020-11-30 09:35:00,161.35,161.47,160.75,160.88,10798.0,155.3188,155.4343,154.7412,154.8664,10798.0
2020-11-30 09:40:00,160.79,161.62,160.79,161.01,7595.0,154.7797,155.5787,154.7797,154.9915,7595.0
2020-11-30 09:45:00,160.94,161.14,160.81,160.92,20306.0,154.9241,155.1167,154.799,154.9049,20306.0
2020-11-30 09:50:00,161.09,161.34,160.92,161.33,25412.0,155.0685,155.3092,154.9049,155.2996,25412.0
2020-11-30 09:55:00,161.35,161.38,160.76,160.77,122238.0,155.3188,155.3477,154.7509,154.7605,122238.0
2020-11-30 10:00:00,160.87,161.1,160.87,161.03,39556.0,154.8568,155.0782,154.8568,155.0108,39556.0
2020-11-30 10:05:00,161.03,161.09,160.89,160.89,26715.0,155.0108,155.0685,154.876,154.876,26715.0
2020-11-30 10:10:00,160.87,161.05,160.74,160.97,26514.0,154.8568,155.03,154.7316,154.953,26514.0
2020-11-30 10:15:00,160.94,161.09,160.81,161.06,12696.0,154.9241,155.0685,154.799,155.0396,12696.0
2020-11-30 10:20:00,161.06,161.11,160.96,161.0,19364.0,155.0396,155.0878,154.9434,154.9819,19364.0
2020-11-30 10:25:00,161.0,161.04,160.9,161.0,15344.0,154.9819,155.0204,154.8856,154.9819,15344.0
2020-11-30 10:30:00,161.0,161.02,160.8,160.8,14731.0,154.9819,155.0011,154.7894,154.7894,14731.0
2020-11-30 10:35:00,160.8,160.8,160.39,160.46,9930.0,154.7894,154.7894,154.3947,154.4621,9930.0
2020-11-30 10:40:00,160.45,160.57,160.17,160.37,11542.0,154.4525,154.568,154.1829,154.3754,11542.0
2020-11-30 10:45:00,160.33,160.57,160.23,160.36,8351.0,154.3369,154.568,154.2407,154.3658,8351.0
2020-11-30 10:50:00,160.31,160.41,160.18,160.23,10766.0,154.3177,154.4139,154.1925,154.2407,10766.0
2020-11-30 10:55:00,160.25,160.79,160.24,160.61,11895.0,154.2599,154.7797,154.2503,154.6065,11895.0
2020-11-30 11:00:00,160.59,160.59,160.29,160.41,5420.0,154.5872,154.5872,154.2984,154.4139,5420.0
2020-11-30 11:05:00,160.47,160.47,160.1,160.14,11435.0,154.4717,154.4717,154.1155,154.154,11435.0
2020-11-30 11:10:00,160.12,160.31,160.11,160.14,11951.0,154.1348,154.3177,154.1252,154.154,11951.0
2020-11-30 11:15:00,160.14,160.3,160.14,160.26,10196.0,154.154,154.3081,154.154,154.2696,10196.0
2020-11-30 11:20:00,160.25,160.28,160.09,160.09,18251.0,154.2599,154.2888,154.1059,154.1059,18251.0
2020-11-30 11:25:00,160.13,160.3,160.06,160.17,9566.0,154.1444,154.3081,154.077,154.1829,9566.0
2020-11-30 11:30:00,160.21,160.23,159.97,160.12,18031.0,154.2214,154.2407,153.9904,154.1348,18031.0
2020-11-30 11:35:00,160.07,160.26,159.98,160.25,4729.0,154.0867,154.2696,154.0,154.2599,4729.0
2020-11-30 11:40:00,160.25,160.3,160.1,160.17,9511.0,154.2599,154.3081,154.1155,154.1829,9511.0
2020-11-30 11:45:00,160.12,160.31,160.07,160.31,4515.0,154.1348,154.3177,154.0867,154.3177,4515.0
2020-11-30 11:50:00,160.26,160.28,160.12,160.21,6438.0,154.2696,154.2888,154.1348,154.2214,6438.0
2020-11-30 11:55:00,160.22,160.23,160.06,160.13,4128.0,154.231,154.2407,154.077,154.1444,4128.0
2020-11-30 12:00:00,160.14,160.17,160.02,160.04,4203.0,154.154,154.1829,154.0385,154.0578,4203.0
2020-11-30 12:05:00,160.02,160.31,160.02,160.2,30511.0,154.0385,154.3177,154.0385,154.2118,30511.0
2020-11-30 12:10:00,160.2,160.33,160.14,160.3,63485.0,154.2118,154.3369,154.154,154.3081,63485.0
2020-11-30 12:15:00,160.31,160.32,160.16,160.28,11078.0,154.3177,154.3273,154.1733,154.2888,11078.0
2020-11-30 12:20:00,160.22,160.54,160.15,160.28,110908.0,154.231,154.5391,154.1637,154.2888,110908.0
2020-11-30 12:25:00,160.28,160.33,160.09,160.11,57666.0,154.2888,154.3369,154.1059,154.1252,57666.0
2020-11-30 12:30:00,160.12,160.12,159.69,160.09,19923.0,154.1348,154.1348,153.7209,154.1059,19923.0
2020-11-30 12:35:00,160.15,160.28,160.06,160.2,11653.0,154.1637,154.2888,154.077,154.2118,11653.0
2020-11-30 12:40:00,160.2,160.3,160.2,160.26,12681.0,154.2118,154.3081,154.2118,154.2696,12681.0
2020-11-30 12:45:00,160.25,160.28,160.13,160.25,12500.0,154.2599,154.2888,154.1444,154.2599,12500.0
2020-11-30 12:50:00,160.25,160.28,160.16,160.22,15324.0,154.2599,154.2888,154.1733,154.231,15324.0
2020-11-30 12:55:00,160.22,160.28,160.21,160.25,10247.0,154.231,154.2888,154.2214,154.2599,10247.0
2020-11-30 13:00:00,160.21,160.3,160.12,160.21,4998.0,154.2214,154.3081,154.1348,154.2214,4998.0
2020-11-30 13:05:00,160.2,160.28,160.18,160.26,9688.0,154.2118,154.2888,154.1925,154.2696,9688.0
2020-11-30 13:10:00,160.26,160.28,160.15,160.23,11048.0,154.2696,154.2888,154.1637,154.2407,11048.0
2020-11-30 13:15:00,160.25,160.26,160.19,160.22,13426.0,154.2599,154.2696,154.2022,154.231,13426.0
2020-11-30 13:20:00,160.21,160.28,160.07,160.19,9340.0,154.2214,154.2888,154.0867,154.2022,9340.0
2020-11-30 13:25:00,160.17,160.26,160.11,160.25,16290.0,154.1829,154.2696,154.1252,154.2599,16290.0
2020-11-30 13:30:00,160.25,160.26,160.16,160.21,27115.0,154.2599,154.2696,154.1733,154.2214,27115.0
2020-11-30 13:35:00,160.22,160.29,160.2,160.29,21858.0,154.231,154.2984,154.2118,154.2984,21858.0
2020-11-30 13:40:00,160.28,160.28,160.17,160.25,12054.0,154.2888,154.2888,154.1829,154.2599,12054.0
2020-11-30 13:45:00,160.23,160.29,160.18,160.26,23834.0,154.2407,154.2984,154.1925,154.2696,23834.0
2020-11-30 13:50:00,160.27,160.27,160.14,160.25,21105.0,154.2792,154.2792,154.154,154.2599,21105.0
2020-11-30 13:55:00,160.22,160.23,160.17,160.17,7221.0,154.231,154.2407,154.1829,154.1829,7221.0
2020-11-30 14:00:00,160.17,160.24,160.05,160.1,9383.0,154.1829,154.2503,154.0674,154.1155,9383.0
2020-11-30 14:05:00,160.19,160.2,160.14,160.19,5426.0,154.2022,154.2118,154.154,154.2022,5426.0
2020-11-30 14:10:00,160.2,160.3,160.16,160.28,34062.0,154.2118,154.3081,154.1733,154.2888,34062.0
2020-11-30 14:15:00,160.28,160.28,160.16,160.21,22163.0,154.2888,154.2888,154.1733,154.2214,22163.0
2020-11-30 14:20:00,160.23,160.32,160.18,160.27,37556.0,154.2407,154.3273,154.1925,154.2792,37556.0
2020-11-30 14:25:00,160.27,160.31,160.2,160.25,20690.0,154.2792,154.3177,154.2118,154.2599,20690.0
2020-11-30 14:30:00,160.24,160.27,160.13,160.13,19331.0,154.2503,154.2792,154.1444,154.1444,19331.0
2020-11-30 14:35:00,160.15,160.23,160.07,160.07,7406.0,154.1637,154.2407,154.0867,154.0867,7406.0
2020-11-30 14:40:00,160.08,160.18,160.08,160.11,4603.0,154.0963,154.1925,154.0963,154.1252,4603.0
2020-11-30 14:45:00,160.08,160.2,160.06,160.15,7397.0,154.0963,154.2118,154.077,154.1637,7397.0
2020-11-30 14:50:00,160.15,160.27,160.13,160.22,17588.0,154.1637,154.2792,154.1444,154.231,17588.0
2020-11-30 14:55:00,160.21,160.3,160.18,160.25,59231.0,154.2214,154.3081,154.1925,154.2599,59231.0
2020-11-30 15:00:00,160.25,160.28,159.87,160.0,31757.0,154.2599,154.2888,153.8941,154.0193,31757.0
2020-11-30 15:05:00,160.0,160.09,159.8,159.8,9411.0,154.0193,154.1059,153.8267,153.8267,9411.0
2020-11-30 15:10:00,159.82,159.96,159.65,159.69,15078.0,153.846,153.9808,153.6824,153.7209,15078.0
2020-11-30 15:15:00,159.71,160.1,159.71,160.02,12384.0,153.7401,154.1155,153.7401,154.0385,12384.0
2020-11-30 15:20:00,160.06,160.2,159.99,160.18,20549.0,154.077,154.2118,154.0096,154.1925,20549.0
2020-11-30 15:25:00,160.18,160.27,160.08,160.12,26044.0,154.1925,154.2792,154.0963,154.1348,26044.0
2020-11-30 15:30:00,160.09,160.29,160.09,160.19,73088.0,154.1059,154.2984,154.1059,154.2022,73088.0
2020-11-30 15:35:00,160.2,160.29,160.18,160.24,59880.0,154.2118,154.2984,154.1925,154.2503,59880.0
2020-11-30 15:40:00,160.24,160.26,160.11,160.23,52614.0,154.2503,154.2696,154.1252,154.2407,52614.0
2020-11-30 15:45:00,160.22,160.27,159.94,159.96,76197.0,154.231,154.2792,153.9615,153.9808,76197.0
2020-11-30 15:50:00,160.0,160.69,160.0,160.51,121487.0,154.0193,154.6835,154.0193,154.5102,121487.0
2020-11-30 15:55:00,160.47,160.64,160.27,160.42,219732.0,154.4717,154.6353,154.2792,154.4236,219732.0
2020-12-01 09:30:00,161.64,162.37,160.4,160.65,68875.0,155.598,156.3007,154.4043,154.645,68875.0
2020-12-01 09:35:00,160.49,161.57,160.47,161.35,36466.0,154.491,155.5306,154.4717,155.3188,36466.0
2020-12-01 09:40:00,161.37,161.79,161.05,161.42,30782.0,155.3381,155.7424,155.03,155.3862,30782.0
2020-12-01 09:45:00,161.41,161.52,161.1,161.25,27359.0,155.3766,155.4825,155.0782,155.2225,27359.0
2020-12-01 09:50:00,161.35,162.05,161.24,161.67,32904.0,155.3188,155.9926,155.2129,155.6268,32904.0
2020-12-01 09:55:00,161.57,161.95,161.4,161.8,14307.0,155.5306,155.8964,155.3669,155.752,14307.0
2020-12-01 10:00:00,161.93,162.14,161.54,161.99,16325.0,155.8771,156.0793,155.5017,155.9349,16325.0
2020-12-01 10:05:00,161.9,161.96,161.34,161.63,25910.0,155.8483,155.906,155.3092,155.5883,25910.0
2020-12-01 10:10:00,161.62,161.68,161.41,161.53,26176.0,155.5787,155.6365,155.3766,155.4921,26176.0
2020-12-01 10:15:00,161.52,162.08,161.51,161.81,23837.0,155.4825,156.0215,155.4728,155.7616,23837.0
2020-12-01 10:20:00,161.76,162.39,161.67,162.39,13329.0,155.7135,156.3199,155.6268,156.3199,13329.0
2020-12-01 10:25:00,162.36,162.48,162.21,162.36,11462.0,156.2911,156.4066,156.1467,156.2911,11462.0
2020-12-01 10:30:00,162.29,162.37,161.9,161.9,12747.0,156.2237,156.3007,155.8483,155.8483,12747.0
2020-12-01 10:35:00,161.89,161.93,161.52,161.75,21126.0,155.8386,155.8771,155.4825,155.7039,21126.0
2020-12-01 10:40:00,161.75,161.82,161.5,161.66,8465.0,155.7039,155.7712,155.4632,155.6172,8465.0
2020-12-01 10:45:00,161.67,161.79,161.43,161.45,15859.0,155.6268,155.7424,155.3958,155.4151,15859.0
2020-12-01 10:50:00,161.4,161.43,160.98,161.0,14737.0,155.3669,155.3958,154.9626,154.9819,14737.0
2020-12-01 10:55:00,161.0,161.04,160.59,160.72,11219.0,154.9819,155.0204,154.5872,154.7124,11219.0
2020-12-01 11:00:00,160.75,160.91,160.54,160.69,32520.0,154.7412,154.8953,154.5391,154.6835,32520.0
2020-12-01 11:05:00,160.64,160.74,160.42,160.57,11076.0,154.6353,154.7316,154.4236,154.568,11076.0
2020-12-01 11:10:00,160.58,160.79,160.52,160.63,14163.0,154.5776,154.7797,154.5198,154.6257,14163.0
2020-12-01 11:15:00,160.65,160.97,160.62,160.84,12929.0,154.645,154.953,154.6161,154.8279,12929.0
2020-12-01 11:20:00,160.84,160.86,160.4,160.64,14201.0,154.8279,154.8471,154.4043,154.6353,14201.0
2020-12-01 11:25:00,160.64,160.67,160.47,160.53,16483.0,154.6353,154.6642,154.4717,154.5295,16483.0
2020-12-01 11:30:00,160.53,160.68,160.27,160.66,9624.0,154.5295,154.6739,154.2792,154.6546,9624.0
2020-12-01 11:35:00,160.73,160.81,160.54,160.67,13312.0,154.722,154.799,154.5391,154.6642,13312.0
2020-12-01 11:40:00,160.66,160.93,160.59,160.93,5710.0,154.6546,154.9145,154.5872,154.9145,5710.0
2020-12-01 11:45:00,160.89,160.89,160.45,160.54,8241.0,154.876,154.876,154.4525,154.5391,8241.0
2020-12-01 11:50:00,160.54,160.64,160.48,160.55,7709.0,154.5391,154.6353,154.4813,154.5487,7709.0
2020-12-01 11:55:00,160.6,160.75,160.53,160.59,11193.0,154.5968,154.7412,154.5295,154.5872,11193.0
2020-12-01 12:00:00,160.55,160.84,160.49,160.82,10940.0,154.5487,154.8279,154.491,154.8086,10940.0
2020-12-01 12:05:00,160.8,160.95,160.71,160.95,4711.0,154.7894,154.9338,154.7027,154.9338,4711.0
2020-12-01 12:10:00,160.96,161.01,160.77,160.82,7219.0,154.9434,154.9915,154.7605,154.8086,7219.0
2020-12-01 12:15:00,160.75,160.79,160.52,160.52,5032.0,154.7412,154.7797,154.5198,154.5198,5032.0
2020-12-01 12:20:00,160.49,160.5,160.25,160.37,13244.0,154.491,154.5006,154.2599,154.3754,13244.0
2020-12-01 12:25:00,160.4,160.5,160.39,160.47,4088.0,154.4043,154.5006,154.3947,154.4717,4088.0
2020-12-01 12:30:00,160.44,160.61,160.36,160.38,8114.0,154.4428,154.6065,154.3658,154.3851,8114.0
2020-12-01 12:35:00,160.35,160.45,160.32,160.39,5130.0,154.3562,154.4525,154.3273,154.3947,5130.0
2020-12-01 12:40:00,160.39,160.39,160.06,160.07,8961.0,154.3947,154.3947,154.077,154.0867,8961.0
2020-12-01 12:45:00,160.07,160.14,159.98,160.08,10139.0,154.0867,154.154,154.0,154.0963,10139.0
2020-12-01 12:50:00,160.1,160.35,160.05,160.33,43492.0,154.1155,154.3562,154.0674,154.3369,43492.0
2020-12-01 12:55:00,160.32,160.4,160.18,160.21,6002.0,154.3273,154.4043,154.1925,154.2214,6002.0
2020-12-01 13:00:00,160.2,160.63,160.2,160.54,10506.0,154.2118,154.6257,154.2118,154.5391,10506.0
2020-12-01 13:05:00,160.58,160.58,160.34,160.53,5718.0,154.5776,154.5776,154.3466,154.5295,5718.0
2020-12-01 13:10:00,160.64,160.9,160.64,160.88,6273.0,154.6353,154.8856,154.6353,154.8664,6273.0
2020-12-01 13:15:00,160.88,161.09,160.84,161.08,6234.0,154.8664,155.0685,154.8279,155.0589,6234.0
2020-12-01 13:20:00,161.1,161.33,161.07,161.16,7571.0,155.0782,155.2996,155.0493,155.1359,7571.0
2020-12-01 13:25:00,161.16,161.39,161.15,161.35,8834.0,155.1359,155.3573,155.1263,155.3188,8834.0
2020-12-01 13:30:00,161.35,161.52,161.34,161.51,6119.0,155.3188,155.4825,155.3092,155.4728,6119.0
2020-12-01 13:35:00,161.5,161.57,161.43,161.55,7016.0,155.4632,155.5306,155.3958,155.5113,7016.0
2020-12-01 13:40:00,161.62,161.71,161.46,161.59,8615.0,155.5787,155.6654,155.4247,155.5498,8615.0
2020-12-01 13:45:00,161.59,161.61,161.43,161.47,6345.0,155.5498,155.5691,155.3958,155.4343,6345.0
2020-12-01 13:50:00,161.44,161.56,161.32,161.38,5763.0,155.4054,155.521,155.2899,155.3477,5763.0
2020-12-01 13:55:00,161.43,161.46,161.26,161.34,5796.0,155.3958,155.4247,155.2322,155.3092,5796.0
2020-12-01 14:00:00,161.37,161.44,161.22,161.33,8801.0,155.3381,155.4054,155.1937,155.2996,8801.0
2020-12-01 14:05:00,161.3,161.34,161.2,161.23,12039.0,155.2707,155.3092,155.1744,155.2033,12039.0
2020-12-01 14:10:00,161.24,161.32,161.13,161.15,6724.0,155.2129,155.2899,155.107,155.1263,6724.0
2020-12-01 14:15:00,161.18,161.24,160.91,160.93,11392.0,155.1552,155.2129,154.8953,154.9145,11392.0
2020-12-01 14:20:00,160.89,160.89,160.53,160.73,7148.0,154.876,154.876,154.5295,154.722,7148.0
2020-12-01 14:25:00,160.75,160.83,160.67,160.8,6341.0,154.7412,154.8182,154.6642,154.7894,6341.0
2020-12-01 14:30:00,160.78,160.81,160.55,160.67,7798.0,154.7701,154.799,154.5487,154.6642,7798.0
2020-12-01 14:35:00,160.64,160.89,160.64,160.81,13979.0,154.6353,154.876,154.6353,154.799,13979.0
2020-12-01 14:40:00,160.83,161.05,160.82,161.0,7774.0,154.8182,155.03,154.8086,154.9819,7774.0
2020-12-01 14:45:00,161.0,161.04,160.84,160.94,7871.0,154.9819,155.0204,154.8279,154.9241,7871.0
2020-12-01 14:50:00,160.95,160.95,160.75,160.83,5323.0,154.9338,154.9338,154.7412,154.8182,5323.0
2020-12-01 14:55:00,160.81,160.84,160.63,160.68,9573.0,154.799,154.8279,154.6257,154.6739,9573.0
2020-12-01 15:00:00,160.66,160.73,160.53,160.53,9098.0,154.6546,154.722,154.5295,154.5295,9098.0
2020-12-01 15:05:00,160.57,160.67,160.53,160.61,10910.0,154.568,154.6642,154.5295,154.6065,10910.0
2020-12-01 15:10:00,160.6,160.66,160.56,160.62,11128.0,154.5968,154.6546,154.5583,154.6161,11128.0
2020-12-01 15:15:00,160.62,160.65,160.42,160.46,15298.0,154.6161,154.645,154.4236,154.4621,15298.0
2020-12-01 15:20:00,160.45,160.58,160.39,160.55,14159.0,154.4525,154.5776,154.3947,154.5487,14159.0
2020-12-01 15:25:00,160.55,160.63,160.46,160.53,17729.0,154.5487,154.6257,154.4621,154.5295,17729.0
2020-12-01 15:30:00,160.5,160.55,160.43,160.5,18543.0,154.5006,154.5487,154.4332,154.5006,18543.0
2020-12-01 15:35:00,160.5,160.92,160.48,160.84,30530.0,154.5006,154.9049,154.4813,154.8279,30530.0
2020-12-01 15:40:00,160.85,161.13,160.79,161.1,18970.0,154.8375,155.107,154.7797,155.0782,18970.0
2020-12-01 15:45:00,161.09,161.28,161.04,161.21,20688.0,155.0685,155.2514,155.0204,155.184,20688.0
2020-12-01 15:50:00,161.16,161.72,161.08,161.53,29266.0,155.1359,155.675,155.0589,155.4921,29266.0
2020-12-01 15:55:00,161.53,161.6,161.29,161.32,65959.0,155.4921,155.5595,155.2611,155.2899,65959.0
2020-12-02 09:30:00,161.0,161.37,159.59,161.22,48051.0,154.9819,155.3381,153.6246,155.1937,48051.0
2020-12-02 09:35:00,161.52,161.84,161.23,161.26,17189.0,155.4825,155.7905,155.2033,155.2322,17189.0
2020-12-02 09:40:00,161.41,161.41,160.59,160.59,42736.0,155.3766,155.3766,154.5872,154.5872,42736.0
2020-12-02 09:45:00,160.67,160.85,160.45,160.53,21454.0,154.6642,154.8375,154.4525,154.5295,21454.0
2020-12-02 09:50:00,160.47,161.12,160.38,160.94,12074.0,154.4717,155.0974,154.3851,154.9241,12074.0
2020-12-02 09:55:00,160.93,161.06,160.66,160.78,10586.0,154.9145,155.0396,154.6546,154.7701,10586.0
2020-12-02 10:00:00,160.77,161.05,160.52,160.73,29341.0,154.7605,155.03,154.5198,154.722,29341.0
2020-12-02 10:05:00,160.72,160.89,160.5,160.56,12642.0,154.7124,154.876,154.5006,154.5583,12642.0
2020-12-02 10:10:00,160.57,161.05,160.56,160.87,11485.0,154.568,155.03,154.5583,154.8568,11485.0
2020-12-02 10:15:00,160.96,161.15,160.92,160.98,17325.0,154.9434,155.1263,154.9049,154.9626,17325.0
2020-12-02 10:20:00,160.89,160.96,160.67,160.94,6963.0,154.876,154.9434,154.6642,154.9241,6963.0
2020-12-02 10:25:00,160.87,161.1,160.83,160.95,9197.0,154.8568,155.0782,154.8182,154.9338,9197.0
2020-12-02 10:30:00,160.95,160.95,160.62,160.81,16577.0,154.9338,154.9338,154.6161,154.799,16577.0
2020-12-02 10:35:00,160.84,160.84,160.66,160.72,8926.0,154.8279,154.8279,154.6546,154.7124,8926.0
2020-12-02 10:40:00,160.72,160.76,160.34,160.65,11847.0,154.7124,154.7509,154.3466,154.645,11847.0
2020-12-02 10:45:00,160.51,160.7,160.44,160.56,16597.0,154.5102,154.6931,154.4428,154.5583,16597.0
2020-12-02 10:50:00,160.49,160.55,160.38,160.42,7309.0,154.491,154.5487,154.3851,154.4236,7309.0
2020-12-02 10:55:00,160.42,160.53,160.33,160.47,4973.0,154.4236,154.5295,154.3369,154.4717,4973.0
2020-12-02 11:00:00,160.49,160.84,160.47,160.79,10729.0,154.491,154.8279,154.4717,154.7797,10729.0
2020-12-02 11:05:00,160.78,160.92,160.72,160.92,9424.0,154.7701,154.9049,154.7124,154.9049,9424.0
2020-12-02 11:10:00,160.89,161.05,160.88,160.95,13203.0,154.876,155.03,154.8664,154.9338,13203.0
2020-12-02 11:15:00,160.89,160.94,160.75,160.75,7161.0,154.876,154.9241,154.7412,154.7412,7161.0
2020-12-02 11:20:00,160.71,160.78,160.51,160.59,4395.0,154.7027,154.7701,154.5102,154.5872,4395.0
2020-12-02 11:25:00,160.55,160.56,160.31,160.31,7467.0,154.5487,154.5583,154.3177,154.3177,7467.0
2020-12-02 11:30:00,160.28,160.34,160.11,160.2,5977.0,154.2888,154.3466,154.1252,154.2118,5977.0
2020-12-02 11:35:00,160.15,160.2,160.05,160.2,13848.0,154.1637,154.2118,154.0674,154.2118,13848.0
2020-12-02 11:40:00,160.19,160.25,160.04,160.04,8693.0,154.2022,154.2599,154.0578,154.0578,8693.0
2020-12-02 11:45:00,160.04,160.05,159.78,159.93,5831.0,154.0578,154.0674,153.8075,153.9519,5831.0
2020-12-02 11:50:00,159.93,160.01,159.65,159.7,48681.0,153.9519,154.0289,153.6824,153.7305,48681.0
2020-12-02 11:55:00,159.72,160.03,159.69,159.98,6139.0,153.7497,154.0482,153.7209,154.0,6139.0
2020-12-02 12:00:00,160.0,160.1,159.9,160.1,5488.0,154.0193,154.1155,153.923,154.1155,5488.0
2020-12-02 12:05:00,160.11,160.19,159.99,160.09,5293.0,154.1252,154.2022,154.0096,154.1059,5293.0
2020-12-02 12:10:00,160.1,160.25,160.1,160.21,6496.0,154.1155,154.2599,154.1155,154.2214,6496.0
2020-12-02 12:15:00,160.31,160.36,160.13,160.21,7506.0,154.3177,154.3658,154.1444,154.2214,7506.0
2020-12-02 12:20:00,160.24,160.24,160.03,160.03,4401.0,154.2503,154.2503,154.0482,154.0482,4401.0
2020-12-02 12:25:00,160.0,160.02,159.79,159.79,6726.0,154.0193,154.0385,153.8171,153.8171,6726.0
2020-12-02 12:30:00,159.8,159.88,159.76,159.83,3215.0,153.8267,153.9038,153.7882,153.8556,3215.0
2020-12-02 12:35:00,159.81,159.91,159.8,159.84,1500.0,153.8364,153.9326,153.8267,153.8653,1500.0
2020-12-02 12:40:00,159.81,159.89,159.73,159.73,2640.0,153.8364,153.9134,153.7594,153.7594,2640.0
2020-12-02 12:45:00,159.72,159.76,159.66,159.73,5823.0,153.7497,153.7882,153.692,153.7594,5823.0
2020-12-02 12:50:00,159.67,159.89,159.65,159.83,6482.0,153.7016,153.9134,153.6824,153.8556,6482.0
2020-12-02 12:55:00,159.76,159.82,159.56,159.82,8420.0,153.7882,153.846,153.5957,153.846,8420.0
2020-12-02 13:00:00,159.88,159.92,159.74,159.9,5706.0,153.9038,153.9423,153.769,153.923,5706.0
2020-12-02 13:05:00,159.91,159.98,159.77,159.77,3301.0,153.9326,154.0,153.7979,153.7979,3301.0
2020-12-02 13:10:00,159.72,159.89,159.72,159.89,1523.0,153.7497,153.9134,153.7497,153.9134,1523.0
2020-12-02 13:15:00,159.87,159.95,159.84,159.86,2769.0,153.8941,153.9711,153.8653,153.8845,2769.0
2020-12-02 13:20:00,159.85,159.86,159.77,159.79,2542.0,153.8749,153.8845,153.7979,153.8171,2542.0
2020-12-02 13:25:00,159.75,159.78,159.63,159.67,2497.0,153.7786,153.8075,153.6631,153.7016,2497.0
2020-12-02 13:30:00,159.65,159.67,159.41,159.42,9301.0,153.6824,153.7016,153.4513,153.461,9301.0
2020-12-02 13:35:00,159.4,159.42,159.25,159.37,14947.0,153.4417,153.461,153.2973,153.4128,14947.0
2020-12-02 13:40:00,159.37,159.41,159.27,159.39,10587.0,153.4128,153.4513,153.3166,153.4321,10587.0
2020-12-02 13:45:00,159.39,159.39,159.13,159.26,6070.0,153.4321,153.4321,153.1818,153.3069,6070.0
2020-12-02 13:50:00,159.24,159.3,159.13,159.21,11218.0,153.2877,153.3454,153.1818,153.2588,11218.0
2020-12-02 13:55:00,159.25,159.25,158.82,158.82,10239.0,153.2973,153.2973,152.8834,152.8834,10239.0
2020-12-02 14:00:00,158.79,158.91,158.5,158.59,20384.0,152.8545,152.97,152.5753,152.662,20384.0
2020-12-02 14:05:00,158.58,158.94,158.54,158.92,12507.0,152.6524,152.9989,152.6138,152.9796,12507.0
2020-12-02 14:10:00,158.89,158.91,158.72,158.84,6135.0,152.9508,152.97,152.7871,152.9026,6135.0
2020-12-02 14:15:00,158.81,159.05,158.75,159.02,5512.0,152.8738,153.1048,152.816,153.0759,5512.0
2020-12-02 14:20:00,159.01,159.14,158.73,158.73,7411.0,153.0663,153.1914,152.7967,152.7967,7411.0
2020-12-02 14:25:00,158.73,158.77,158.63,158.77,7749.0,152.7967,152.8352,152.7005,152.8352,7749.0
2020-12-02 14:30:00,158.74,159.01,158.74,158.9,4567.0,152.8064,153.0663,152.8064,152.9604,4567.0
2020-12-02 14:35:00,158.91,158.92,158.65,158.66,9722.0,152.97,152.9796,152.7197,152.7294,9722.0
2020-12-02 14:40:00,158.61,158.78,158.54,158.65,11026.0,152.6812,152.8449,152.6138,152.7197,11026.0
2020-12-02 14:45:00,158.65,158.67,158.51,158.57,11988.0,152.7197,152.739,152.585,152.6427,11988.0
2020-12-02 14:50:00,158.54,158.66,158.48,158.57,10586.0,152.6138,152.7294,152.5561,152.6427,10586.0
2020-12-02 14:55:00,158.58,158.91,158.54,158.91,20467.0,152.6524,152.97,152.6138,152.97,20467.0
2020-12-02 15:00:00,158.91,159.21,158.91,159.13,5938.0,152.97,153.2588,152.97,153.1818,5938.0
2020-12-02 15:05:00,159.1,159.26,159.06,159.15,7668.0,153.1529,153.3069,153.1144,153.201,7668.0
2020-12-02 15:10:00,159.21,159.38,159.21,159.22,6758.0,153.2588,153.4224,153.2588,153.2684,6758.0
2020-12-02 15:15:00,159.2,159.29,159.07,159.07,12439.0,153.2492,153.3358,153.124,153.124,12439.0
2020-12-02 15:20:00,159.11,159.18,158.99,158.99,9189.0,153.1625,153.2299,153.047,153.047,9189.0
2020-12-02 15:25:00,159.01,159.17,158.95,159.1,37371.0,153.0663,153.2203,153.0085,153.1529,37371.0
2020-12-02 15:30:00,159.03,159.09,158.8,158.95,6214.0,153.0855,153.1433,152.8641,153.0085,6214.0
2020-12-02 15:35:00,158.98,159.15,158.98,159.1,14156.0,153.0374,153.201,153.0374,153.1529,14156.0
2020-12-02 15:40:00,159.06,159.24,158.95,159.13,14063.0,153.1144,153.2877,153.0085,153.1818,14063.0
2020-12-02 15:45:00,159.09,159.16,158.82,158.93,15975.0,153.1433,153.2107,152.8834,152.9893,15975.0
2020-12-02 15:50:00,159.1,159.24,159.0,159.02,22783.0,153.1529,153.2877,153.0567,153.0759,22783.0
2020-12-02 15:55:00,159.03,159.07,158.74,158.96,78737.0,153.0855,153.124,152.8064,153.0181,78737.0
2020-12-03 09:30:00,158.58,159.09,158.53,158.83,36105.0,152.6524,153.1433,152.6042,152.893,36105.0
2020-12-03 09:35:00,158.83,158.99,158.14,158.14,30117.0,152.893,153.047,152.2288,152.2288,30117.0
2020-12-03 09:40:00,158.22,158.62,158.21,158.28,18566.0,152.3058,152.6909,152.2962,152.3636,18566.0
2020-12-03 09:45:00,158.25,158.25,157.86,157.97,24496.0,152.3347,152.3347,151.9593,152.0652,24496.0
2020-12-03 09:50:00,158.06,158.24,157.87,158.07,8784.0,152.1518,152.3251,151.9689,152.1614,8784.0
2020-12-03 09:55:00,158.15,158.34,158.06,158.2,12995.0,152.2384,152.4213,152.1518,152.2866,12995.0
2020-12-03 10:00:00,158.24,158.61,158.2,158.58,9574.0,152.3251,152.6812,152.2866,152.6524,9574.0
2020-12-03 10:05:00,158.58,158.62,158.39,158.54,30030.0,152.6524,152.6909,152.4695,152.6138,30030.0
2020-12-03 10:10:00,158.58,158.6,158.41,158.47,14891.0,152.6524,152.6716,152.4887,152.5465,14891.0
2020-12-03 10:15:00,158.47,158.49,158.21,158.41,16695.0,152.5465,152.5657,152.2962,152.4887,16695.0
2020-12-03 10:20:00,158.45,158.53,158.35,158.42,19161.0,152.5272,152.6042,152.4309,152.4983,19161.0
2020-12-03 10:25:00,158.42,158.52,158.02,158.03,11079.0,152.4983,152.5946,152.1133,152.1229,11079.0
2020-12-03 10:30:00,158.05,158.14,157.9,157.92,15050.0,152.1422,152.2288,151.9978,152.017,15050.0
2020-12-03 10:35:00,157.92,157.95,157.73,157.77,7842.0,152.017,152.0459,151.8341,151.8726,7842.0
2020-12-03 10:40:00,157.77,157.92,157.71,157.85,9494.0,151.8726,152.017,151.8149,151.9496,9494.0
2020-12-03 10:45:00,157.82,158.01,157.74,157.99,12308.0,151.9208,152.1037,151.8437,152.0844,12308.0
2020-12-03 10:50:00,157.99,158.02,157.89,157.9,10130.0,152.0844,152.1133,151.9881,151.9978,10130.0
2020-12-03 10:55:00,157.93,158.0,157.64,157.72,4720.0,152.0266,152.094,151.7475,151.8245,4720.0
2020-12-03 11:00:00,157.79,158.07,157.79,157.89,10486.0,151.8919,152.1614,151.8919,151.9881,10486.0
2020-12-03 11:05:00,157.87,157.87,157.52,157.63,10501.0,151.9689,151.9689,151.632,151.7379,10501.0
2020-12-03 11:10:00,157.59,157.79,157.51,157.77,5917.0,151.6994,151.8919,151.6223,151.8726,5917.0
2020-12-03 11:15:00,157.76,158.04,157.76,158.0,6199.0,151.863,152.1325,151.863,152.094,6199.0
2020-12-03 11:20:00,158.02,158.23,158.01,158.23,19639.0,152.1133,152.3154,152.1037,152.3154,19639.0
2020-12-03 11:25:00,158.16,158.32,158.0,158.03,7904.0,152.2481,152.4021,152.094,152.1229,7904.0
2020-12-03 11:30:00,158.01,158.02,157.84,157.95,5606.0,152.1037,152.1133,151.94,152.0459,5606.0
2020-12-03 11:35:00,157.97,157.97,157.81,157.87,3421.0,152.0652,152.0652,151.9111,151.9689,3421.0
2020-12-03 11:40:00,157.92,157.97,157.82,157.94,4113.0,152.017,152.0652,151.9208,152.0363,4113.0
2020-12-03 11:45:00,157.96,158.02,157.74,157.74,5265.0,152.0555,152.1133,151.8437,151.8437,5265.0
2020-12-03 11:50:00,157.76,157.8,157.42,157.48,3208.0,151.863,151.9015,151.5357,151.5935,3208.0
2020-12-03 11:55:00,157.49,157.55,157.29,157.31,5351.0,151.6031,151.6609,151.4106,151.4298,5351.0
2020-12-03 12:00:00,157.31,157.31,157.07,157.09,12536.0,151.4298,151.4298,151.1988,151.218,12536.0
2020-12-03 12:05:00,157.08,157.12,156.91,157.05,10807.0,151.2084,151.2469,151.0448,151.1795,10807.0
2020-12-03 12:10:00,157.06,157.14,156.86,156.87,6132.0,151.1892,151.2662,150.9966,151.0063,6132.0
2020-12-03 12:15:00,156.85,156.92,156.67,156.75,8225.0,150.987,151.0544,150.8137,150.8908,8225.0
2020-12-03 12:20:00,156.75,156.87,156.68,156.81,5265.0,150.8908,151.0063,150.8234,150.9485,5265.0
2020-12-03 12:25:00,156.83,156.95,156.72,156.86,4539.0,150.9678,151.0833,150.8619,150.9966,4539.0
2020-12-03 12:30:00,156.88,157.05,156.77,156.78,10090.0,151.0159,151.1795,150.91,150.9196,10090.0
2020-12-03 12:35:00,156.82,156.86,156.55,156.58,18665.0,150.9581,150.9966,150.6982,150.7271,18665.0
2020-12-03 12:40:00,156.59,156.62,156.5,156.59,317809.0,150.7367,150.7656,150.6501,150.7367,317809.0
2020-12-03 12:45:00,156.61,157.09,156.54,156.99,17369.0,150.756,151.218,150.6886,151.1218,17369.0
2020-12-03 12:50:00,156.98,157.0,156.87,156.99,27507.0,151.1122,151.1314,151.0063,151.1218,27507.0
2020-12-03 12:55:00,156.97,157.05,156.91,157.05,2746.0,151.1025,151.1795,151.0448,151.1795,2746.0
2020-12-03 13:00:00,157.0,157.12,156.94,157.12,4800.0,151.1314,151.2469,151.0737,151.2469,4800.0
2020-12-03 13:05:00,157.09,157.28,156.94,156.94,8866.0,151.218,151.4009,151.0737,151.0737,8866.0
2020-12-03 13:10:00,156.97,156.97,156.77,156.87,10099.0,151.1025,151.1025,150.91,151.0063,10099.0
2020-12-03 13:15:00,156.87,156.96,156.79,156.96,26825.0,151.0063,151.0929,150.9293,151.0929,26825.0
2020-12-03 13:20:00,156.88,156.88,156.78,156.84,5214.0,151.0159,151.0159,150.9196,150.9774,5214.0
2020-12-03 13:25:00,156.8,156.81,156.72,156.8,3481.0,150.9389,150.9485,150.8619,150.9389,3481.0
2020-12-03 13:30:00,156.79,156.79,156.63,156.63,4561.0,150.9293,150.9293,150.7752,150.7752,4561.0
2020-12-03 13:35:00,156.66,156.92,156.56,156.84,3550.0,150.8041,151.0544,150.7079,150.9774,3550.0
2020-12-03 13:40:00,156.83,157.28,156.83,157.22,10296.0,150.9678,151.4009,150.9678,151.3432,10296.0
2020-12-03 13:45:00,157.22,157.42,157.13,157.37,24082.0,151.3432,151.5357,151.2566,151.4876,24082.0
2020-12-03 13:50:00,157.38,157.41,157.33,157.39,3226.0,151.4972,151.5261,151.4491,151.5068,3226.0
2020-12-03 13:55:00,157.43,157.56,157.28,157.49,11750.0,151.5453,151.6705,151.4009,151.6031,11750.0
2020-12-03 14:00:00,157.43,157.81,157.43,157.73,6892.0,151.5453,151.9111,151.5453,151.8341,6892.0
2020-12-03 14:05:00,157.68,157.77,157.65,157.75,8041.0,151.786,151.8726,151.7571,151.8534,8041.0
2020-12-03 14:10:00,157.75,157.76,157.5,157.5,59683.0,151.8534,151.863,151.6127,151.6127,59683.0
2020-12-03 14:15:00,157.5,157.51,157.29,157.4,25668.0,151.6127,151.6223,151.4106,151.5165,25668.0
2020-12-03 14:20:00,157.38,157.43,157.14,157.17,6628.0,151.4972,151.5453,151.2662,151.2951,6628.0
2020-12-03 14:25:00,157.19,157.21,156.97,157.2,6205.0,151.3143,151.3336,151.1025,151.3239,6205.0
2020-12-03 14:30:00,157.21,157.22,157.1,157.15,5556.0,151.3336,151.3432,151.2277,151.2758,5556.0
2020-12-03 14:35:00,157.15,157.43,157.14,157.37,48744.0,151.2758,151.5453,151.2662,151.4876,48744.0
2020-12-03 14:40:00,157.42,157.49,157.4,157.4,3300.0,151.5357,151.6031,151.5165,151.5165,3300.0
2020-12-03 14:45:00,157.42,157.53,157.36,157.4,6632.0,151.5357,151.6416,151.478,151.5165,6632.0
2020-12-03 14:50:00,157.45,157.63,157.45,157.61,23516.0,151.5646,151.7379,151.5646,151.7186,23516.0
2020-12-03 14:55:00,157.6,157.63,157.41,157.43,14409.0,151.709,151.7379,151.5261,151.5453,14409.0
2020-12-03 15:00:00,157.44,157.58,157.41,157.51,11235.0,151.555,151.6897,151.5261,151.6223,11235.0
2020-12-03 15:05:00,157.51,157.54,157.36,157.4,24229.0,151.6223,151.6512,151.478,151.5165,24229.0
2020-12-03 15:10:00,157.4,157.59,157.37,157.51,24592.0,151.5165,151.6994,151.4876,151.6223,24592.0
2020-12-03 15:15:00,157.51,157.53,157.34,157.39,13777.0,151.6223,151.6416,151.4587,151.5068,13777.0
2020-12-03 15:20:00,157.39,157.45,157.26,157.29,32108.0,151.5068,151.5646,151.3817,151.4106,32108.0
2020-12-03 15:25:00,157.28,157.37,157.19,157.24,17624.0,151.4009,151.4876,151.3143,151.3624,17624.0
2020-12-03 15:30:00,157.24,157.31,157.15,157.23,17292.0,151.3624,151.4298,151.2758,151.3528,17292.0
2020-12-03 15:35:00,157.2,157.23,156.95,156.99,14493.0,151.3239,151.3528,151.0833,151.1218,14493.0
2020-12-03 15:40:00,156.94,156.94,156.59,156.76,14620.0,151.0737,151.0737,150.7367,150.9004,14620.0
2020-12-03 15:45:00,156.75,157.11,156.66,156.86,18332.0,150.8908,151.2373,150.8041,150.9966,18332.0
2020-12-03 15:50:00,156.86,156.95,156.44,156.44,27431.0,150.9966,151.0833,150.5923,150.5923,27431.0
2020-12-03 15:55:00,156.54,157.09,156.53,157.01,74220.0,150.6886,151.218,150.679,151.141,74220.0
2020-12-04 09:30:00,157.16,157.87,156.8,157.75,42176.0,151.2854,151.9689,150.9389,151.8534,42176.0
2020-12-04 09:35:00,157.67,157.7,157.25,157.6,7274.0,151.7764,151.8052,151.3721,151.709,7274.0
2020-12-04 09:40:00,157.54,157.79,157.25,157.35,34219.0,151.6512,151.8919,151.3721,151.4683,34219.0
2020-12-04 09:45:00,157.38,157.65,157.27,157.64,14331.0,151.4972,151.7571,151.3913,151.7475,14331.0
2020-12-04 09:50:00,157.7,157.75,157.46,157.46,7457.0,151.8052,151.8534,151.5742,151.5742,7457.0
2020-12-04 09:55:00,157.45,157.45,157.15,157.21,3790.0,151.5646,151.5646,151.2758,151.3336,3790.0
2020-12-04 10:00:00,157.26,157.39,157.26,157.37,18299.0,151.3817,151.5068,151.3817,151.4876,18299.0
2020-12-04 10:05:00,157.37,157.43,157.19,157.23,7707.0,151.4876,151.5453,151.3143,151.3528,7707.0
2020-12-04 10:10:00,157.17,157.23,157.07,157.23,3583.0,151.2951,151.3528,151.1988,151.3528,3583.0
2020-12-04 10:15:00,157.17,157.69,157.15,157.69,5947.0,151.2951,151.7956,151.2758,151.7956,5947.0
2020-12-04 10:20:00,157.75,157.95,157.75,157.87,8510.0,151.8534,152.0459,151.8534,151.9689,8510.0
2020-12-04 10:25:00,157.92,157.94,157.59,157.7,11569.0,152.017,152.0363,151.6994,151.8052,11569.0
2020-12-04 10:30:00,157.73,157.73,157.46,157.53,12358.0,151.8341,151.8341,151.5742,151.6416,12358.0
2020-12-04 10:35:00,157.49,157.52,157.25,157.31,6561.0,151.6031,151.632,151.3721,151.4298,6561.0
2020-12-04 10:40:00,157.33,157.57,157.32,157.51,10731.0,151.4491,151.6801,151.4394,151.6223,10731.0
2020-12-04 10:45:00,157.56,158.03,157.56,158.02,3605.0,151.6705,152.1229,151.6705,152.1133,3605.0
2020-12-04 10:50:00,158.08,158.08,157.85,157.95,4888.0,152.171,152.171,151.9496,152.0459,4888.0
2020-12-04 10:55:00,157.95,158.06,157.95,158.06,4003.0,152.0459,152.1518,152.0459,152.1518,4003.0
2020-12-04 11:00:00,158.1,158.22,158.02,158.02,11221.0,152.1903,152.3058,152.1133,152.1133,11221.0
2020-12-04 11:05:00,158.01,158.02,157.75,157.81,7984.0,152.1037,152.1133,151.8534,151.9111,7984.0
2020-12-04 11:10:00,157.8,157.8,157.54,157.6,14397.0,151.9015,151.9015,151.6512,151.709,14397.0
2020-12-04 11:15:00,157.56,157.63,157.51,157.53,6903.0,151.6705,151.7379,151.6223,151.6416,6903.0
2020-12-04 11:20:00,157.53,157.53,157.31,157.42,5450.0,151.6416,151.6416,151.4298,151.5357,5450.0
2020-12-04 11:25:00,157.37,157.41,157.27,157.34,3779.0,151.4876,151.5261,151.3913,151.4587,3779.0
2020-12-04 11:30:00,157.31,157.49,157.31,157.49,4471.0,151.4298,151.6031,151.4298,151.6031,4471.0
2020-12-04 11:35:00,157.49,157.84,157.45,157.83,6463.0,151.6031,151.94,151.5646,151.9304,6463.0
2020-12-04 11:40:00,157.77,157.78,157.61,157.61,3704.0,151.8726,151.8823,151.7186,151.7186,3704.0
2020-12-04 11:45:00,157.67,157.71,157.57,157.71,3416.0,151.7764,151.8149,151.6801,151.8149,3416.0
2020-12-04 11:50:00,157.7,157.95,157.7,157.95,4854.0,151.8052,152.0459,151.8052,152.0459,4854.0
2020-12-04 11:55:00,157.88,157.9,157.65,157.83,6673.0,151.9785,151.9978,151.7571,151.9304,6673.0
2020-12-04 12:00:00,157.85,157.91,157.71,157.8,7470.0,151.9496,152.0074,151.8149,151.9015,7470.0
2020-12-04 12:05:00,157.75,157.95,157.74,157.8,14165.0,151.8534,152.0459,151.8437,151.9015,14165.0
2020-12-04 12:10:00,157.79,157.87,157.74,157.74,6065.0,151.8919,151.9689,151.8437,151.8437,6065.0
2020-12-04 12:15:00,157.7,158.14,157.7,158.09,7174.0,151.8052,152.2288,151.8052,152.1807,7174.0
2020-12-04 12:20:00,158.05,158.06,157.8,157.8,10215.0,152.1422,152.1518,151.9015,151.9015,10215.0
2020-12-04 12:25:00,157.79,157.88,157.63,157.74,7256.0,151.8919,151.9785,151.7379,151.8437,7256.0
2020-12-04 12:30:00,157.77,157.84,157.58,157.58,8670.0,151.8726,151.94,151.6897,151.6897,8670.0
2020-12-04 12:35:00,157.64,157.64,157.52,157.61,7444.0,151.7475,151.7475,151.632,151.7186,7444.0
2020-12-04 12:40:00,157.61,157.61,157.41,157.53,9374.0,151.7186,151.7186,151.5261,151.6416,9374.0
2020-12-04 12:45:00,157.46,157.5,157.41,157.41,5902.0,151.5742,151.6127,151.5261,151.5261,5902.0
2020-12-04 12:50:00,157.46,157.47,157.27,157.29,5501.0,151.5742,151.5838,151.3913,151.4106,5501.0
2020-12-04 12:55:00,157.22,157.3,157.12,157.12,6076.0,151.3432,151.4202,151.2469,151.2469,6076.0
2020-12-04 13:00:00,157.08,157.19,157.06,157.06,4025.0,151.2084,151.3143,151.1892,151.1892,4025.0
2020-12-04 13:05:00,157.07,157.16,157.07,157.11,7914.0,151.1988,151.2854,151.1988,151.2373,7914.0
2020-12-04 13:10:00,157.11,157.12,157.06,157.06,5380.0,151.2373,151.2469,151.1892,151.1892,5380.0
2020-12-04 13:15:00,157.1,157.16,157.04,157.11,5031.0,151.2277,151.2854,151.1699,151.2373,5031.0
2020-12-04 13:20:00,157.17,157.19,157.07,157.08,15938.0,151.2951,151.3143,151.1988,151.2084,15938.0
2020-12-04 13:25:00,157.08,157.11,156.91,157.0,27102.0,151.2084,151.2373,151.0448,151.1314,27102.0
2020-12-04 13:30:00,157.06,157.24,157.0,157.21,9278.0,151.1892,151.3624,151.1314,151.3336,9278.0
2020-12-04 13:35:00,157.22,157.39,157.19,157.37,6896.0,151.3432,151.5068,151.3143,151.4876,6896.0
2020-12-04 13:40:00,157.37,157.37,156.94,156.97,10463.0,151.4876,151.4876,151.0737,151.1025,10463.0
2020-12-04 13:45:00,156.92,156.93,156.66,156.84,8643.0,151.0544,151.064,150.8041,150.9774,8643.0
2020-12-04 13:50:00,156.76,156.97,156.76,156.85,7356.0,150.9004,151.1025,150.9004,150.987,7356.0
2020-12-04 13:55:00,156.85,156.9,156.72,156.72,8119.0,150.987,151.0351,150.8619,150.8619,8119.0
2020-12-04 14:00:00,156.72,156.93,156.7,156.91,9971.0,150.8619,151.064,150.8426,151.0448,9971.0
2020-12-04 14:05:00,156.89,156.98,156.74,156.77,13240.0,151.0255,151.1122,150.8811,150.91,13240.0
2020-12-04 14:10:00,156.8,156.9,156.73,156.77,10405.0,150.9389,151.0351,150.8715,150.91,10405.0
2020-12-04 14:15:00,156.76,156.97,156.75,156.97,8072.0,150.9004,151.1025,150.8908,151.1025,8072.0
2020-12-04 14:20:00,157.0,157.09,156.91,157.02,25452.0,151.1314,151.218,151.0448,151.1507,25452.0
2020-12-04 14:25:00,157.05,157.12,157.03,157.09,7424.0,151.1795,151.2469,151.1603,151.218,7424.0
2020-12-04 14:30:00,157.1,157.3,157.07,157.3,8313.0,151.2277,151.4202,151.1988,151.4202,8313.0
2020-12-04 14:35:00,157.29,157.29,157.11,157.14,8902.0,151.4106,151.4106,151.2373,151.2662,8902.0
2020-12-04 14:40:00,157.13,157.32,157.11,157.31,6324.0,151.2566,151.4394,151.2373,151.4298,6324.0
2020-12-04 14:45:00,157.33,157.34,157.19,157.2,8857.0,151.4491,151.4587,151.3143,151.3239,8857.0
2020-12-04 14:50:00,157.21,157.25,156.94,156.97,9014.0,151.3336,151.3721,151.0737,151.1025,9014.0
2020-12-04 14:55:00,156.98,157.0,156.9,157.0,5817.0,151.1122,151.1314,151.0351,151.1314,5817.0
2020-12-04 15:00:00,157.03,157.3,157.02,157.27,7069.0,151.1603,151.4202,151.1507,151.3913,7069.0
2020-12-04 15:05:00,157.36,157.5,157.3,157.49,7691.0,151.478,151.6127,151.4202,151.6031,7691.0
2020-12-04 15:10:00,157.45,157.48,157.29,157.32,7339.0,151.5646,151.5935,151.4106,151.4394,7339.0
2020-12-04 15:15:00,157.29,157.35,157.23,157.32,15287.0,151.4106,151.4683,151.3528,151.4394,15287.0
2020-12-04 15:20:00,157.31,157.49,157.25,157.47,11671.0,151.4298,151.6031,151.3721,151.5838,11671.0
2020-12-04 15:25:00,157.5,157.56,157.36,157.47,10211.0,151.6127,151.6705,151.478,151.5838,10211.0
2020-12-04 15:30:00,157.49,157.87,157.49,157.78,48586.0,151.6031,151.9689,151.6031,151.8823,48586.0
2020-12-04 15:35:00,157.77,157.83,157.45,157.5,70629.0,151.8726,151.9304,151.5646,151.6127,70629.0
2020-12-04 15:40:00,157.47,157.86,157.37,157.73,15321.0,151.5838,151.9593,151.4876,151.8341,15321.0
2020-12-04 15:45:00,157.79,158.11,157.73,158.07,24263.0,151.8919,152.1999,151.8341,152.1614,24263.0
2020-12-04 15:50:00,158.08,158.08,157.67,157.71,36737.0,152.171,152.171,151.7764,151.8149,36737.0
2020-12-04 15:55:00,157.67,157.96,157.56,157.94,74027.0,151.7764,152.0555,151.6705,152.0363,74027.0
2020-12-07 09:45:00,158.54,158.86,158.29,158.35,28784.0,152.6138,152.9219,152.3732,152.4309,28784.0
2020-12-07 09:50:00,158.29,158.48,158.27,158.46,10620.0,152.3732,152.5561,152.3539,152.5368,10620.0
2020-12-07 09:55:00,158.5,158.68,158.31,158.68,18275.0,152.5753,152.7486,152.3924,152.7486,18275.0
2020-12-07 10:00:00,158.63,158.7,158.37,158.38,13950.0,152.7005,152.7679,152.4502,152.4598,13950.0
2020-12-07 10:05:00,158.3,158.3,157.89,158.16,8191.0,152.3828,152.3828,151.9881,152.2481,8191.0
2020-12-07 10:10:00,158.16,158.19,157.88,158.08,5274.0,152.2481,152.2769,151.9785,152.171,5274.0
2020-12-07 10:15:00,158.17,158.26,158.02,158.25,6149.0,152.2577,152.3443,152.1133,152.3347,6149.0
2020-12-07 10:20:00,158.22,158.31,158.11,158.25,29984.0,152.3058,152.3924,152.1999,152.3347,29984.0
2020-12-07 10:25:00,158.27,158.31,158.21,158.21,10695.0,152.3539,152.3924,152.2962,152.2962,10695.0
2020-12-07 10:30:00,158.23,158.24,158.11,158.19,9959.0,152.3154,152.3251,152.1999,152.2769,9959.0
2020-12-07 10:35:00,158.16,158.24,158.1,158.18,17415.0,152.2481,152.3251,152.1903,152.2673,17415.0
2020-12-07 10:40:00,158.18,158.22,158.13,158.17,6426.0,152.2673,152.3058,152.2192,152.2577,6426.0
2020-12-07 10:45:00,158.17,158.37,158.17,158.29,14645.0,152.2577,152.4502,152.2577,152.3732,14645.0
2020-12-07 10:50:00,158.28,158.3,158.07,158.07,9087.0,152.3636,152.3828,152.1614,152.1614,9087.0
2020-12-07 10:55:00,158.11,158.19,157.96,158.14,9504.0,152.1999,152.2769,152.0555,152.2288,9504.0
2020-12-07 11:00:00,158.1,158.15,157.88,158.12,8551.0,152.1903,152.2384,151.9785,152.2095,8551.0
2020-12-07 11:05:00,158.09,158.27,158.09,158.17,5865.0,152.1807,152.3539,152.1807,152.2577,5865.0
2020-12-07 11:10:00,158.17,158.34,158.16,158.22,4215.0,152.2577,152.4213,152.2481,152.3058,4215.0
2020-12-07 11:15:00,158.19,158.25,158.13,158.22,5027.0,152.2769,152.3347,152.2192,152.3058,5027.0
2020-12-07 11:20:00,158.24,158.31,158.18,158.24,19611.0,152.3251,152.3924,152.2673,152.3251,19611.0
2020-12-07 11:25:00,158.23,158.32,158.15,158.32,5648.0,152.3154,152.4021,152.2384,152.4021,5648.0
2020-12-07 11:30:00,158.28,158.35,158.27,158.33,3310.0,152.3636,152.4309,152.3539,152.4117,3310.0
2020-12-07 11:35:00,158.34,158.82,158.34,158.61,10944.0,152.4213,152.8834,152.4213,152.6812,10944.0
2020-12-07 11:40:00,158.61,158.66,158.54,158.58,3903.0,152.6812,152.7294,152.6138,152.6524,3903.0
2020-12-07 11:45:00,158.61,158.93,158.59,158.84,8183.0,152.6812,152.9893,152.662,152.9026,8183.0
2020-12-07 11:50:00,158.93,159.2,158.86,159.09,9070.0,152.9893,153.2492,152.9219,153.1433,9070.0
2020-12-07 11:55:00,159.05,159.13,158.97,158.99,7017.0,153.1048,153.1818,153.0278,153.047,7017.0
2020-12-07 12:00:00,158.97,159.13,158.85,159.02,6719.0,153.0278,153.1818,152.9123,153.0759,6719.0
2020-12-07 12:05:00,159.06,159.1,158.82,158.88,6821.0,153.1144,153.1529,152.8834,152.9411,6821.0
2020-12-07 12:10:00,158.89,158.97,158.8,158.8,5947.0,152.9508,153.0278,152.8641,152.8641,5947.0
2020-12-07 12:15:00,158.82,158.86,158.64,158.86,4869.0,152.8834,152.9219,152.7101,152.9219,4869.0
2020-12-07 12:20:00,158.86,158.89,158.79,158.81,4883.0,152.9219,152.9508,152.8545,152.8738,4883.0
2020-12-07 12:25:00,158.8,158.84,158.61,158.62,5148.0,152.8641,152.9026,152.6812,152.6909,5148.0
2020-12-07 12:30:00,158.64,158.8,158.64,158.74,14939.0,152.7101,152.8641,152.7101,152.8064,14939.0
2020-12-07 12:35:00,158.74,158.74,158.44,158.48,5775.0,152.8064,152.8064,152.5176,152.5561,5775.0
2020-12-07 12:40:00,158.47,158.77,158.47,158.72,5561.0,152.5465,152.8352,152.5465,152.7871,5561.0
2020-12-07 12:45:00,158.73,158.81,158.67,158.81,6245.0,152.7967,152.8738,152.739,152.8738,6245.0
2020-12-07 12:50:00,158.84,158.97,158.79,158.83,7509.0,152.9026,153.0278,152.8545,152.893,7509.0
2020-12-07 12:55:00,158.85,158.85,158.72,158.76,5516.0,152.9123,152.9123,152.7871,152.8256,5516.0
2020-12-07 13:00:00,158.77,158.82,158.66,158.66,5562.0,152.8352,152.8834,152.7294,152.7294,5562.0
2020-12-07 13:05:00,158.72,158.72,158.55,158.61,3113.0,152.7871,152.7871,152.6235,152.6812,3113.0
2020-12-07 13:10:00,158.66,158.66,158.39,158.43,5362.0,152.7294,152.7294,152.4695,152.508,5362.0
2020-12-07 13:15:00,158.4,158.73,158.4,158.73,6334.0,152.4791,152.7967,152.4791,152.7967,6334.0
2020-12-07 13:20:00,158.72,158.73,158.63,158.69,6915.0,152.7871,152.7967,152.7005,152.7582,6915.0
2020-12-07 13:25:00,158.68,158.71,158.57,158.59,4972.0,152.7486,152.7775,152.6427,152.662,4972.0
2020-12-07 13:30:00,158.62,158.67,158.59,158.64,3303.0,152.6909,152.739,152.662,152.7101,3303.0
2020-12-07 13:35:00,158.66,158.79,158.57,158.78,7269.0,152.7294,152.8545,152.6427,152.8449,7269.0
2020-12-07 13:40:00,158.75,158.92,158.72,158.84,8382.0,152.816,152.9796,152.7871,152.9026,8382.0
2020-12-07 13:45:00,158.84,159.04,158.79,159.0,8895.0,152.9026,153.0952,152.8545,153.0567,8895.0
2020-12-07 13:50:00,159.0,159.05,158.98,159.0,3286.0,153.0567,153.1048,153.0374,153.0567,3286.0
2020-12-07 13:55:00,158.98,159.06,158.97,159.02,4453.0,153.0374,153.1144,153.0278,153.0759,4453.0
2020-12-07 14:00:00,159.02,159.03,158.67,158.68,6591.0,153.0759,153.0855,152.739,152.7486,6591.0
2020-12-07 14:05:00,158.64,158.65,158.54,158.59,9703.0,152.7101,152.7197,152.6138,152.662,9703.0
2020-12-07 14:10:00,158.61,158.65,158.39,158.52,25929.0,152.6812,152.7197,152.4695,152.5946,25929.0
2020-12-07 14:15:00,158.51,158.52,158.36,158.47,4060.0,152.585,152.5946,152.4406,152.5465,4060.0
2020-12-07 14:20:00,158.47,158.64,158.47,158.64,5025.0,152.5465,152.7101,152.5465,152.7101,5025.0
2020-12-07 14:25:00,158.62,158.67,158.56,158.62,3510.0,152.6909,152.739,152.6331,152.6909,3510.0
2020-12-07 14:30:00,158.62,158.68,158.52,158.59,8233.0,152.6909,152.7486,152.5946,152.662,8233.0
2020-12-07 14:35:00,158.57,158.62,158.53,158.55,5892.0,152.6427,152.6909,152.6042,152.6235,5892.0
2020-12-07 14:40:00,158.56,158.58,158.43,158.52,10468.0,152.6331,152.6524,152.508,152.5946,10468.0
2020-12-07 14:45:00,158.53,158.55,158.27,158.27,7145.0,152.6042,152.6235,152.3539,152.3539,7145.0
2020-12-07 14:50:00,158.27,158.27,158.13,158.15,6095.0,152.3539,152.3539,152.2192,152.2384,6095.0
2020-12-07 14:55:00,158.16,158.19,158.08,158.19,9708.0,152.2481,152.2769,152.171,152.2769,9708.0
2020-12-07 15:00:00,158.16,158.2,158.03,158.1,8091.0,152.2481,152.2866,152.1229,152.1903,8091.0
2020-12-07 15:05:00,158.12,158.18,158.03,158.06,7440.0,152.2095,152.2673,152.1229,152.1518,7440.0
2020-12-07 15:10:00,158.08,158.16,158.02,158.04,7036.0,152.171,152.2481,152.1133,152.1325,7036.0
2020-12-07 15:15:00,158.05,158.22,157.99,158.18,13909.0,152.1422,152.3058,152.0844,152.2673,13909.0
2020-12-07 15:20:00,158.2,158.29,158.19,158.27,6847.0,152.2866,152.3732,152.2769,152.3539,6847.0
2020-12-07 15:25:00,158.31,158.4,158.29,158.39,9162.0,152.3924,152.4791,152.3732,152.4695,9162.0
2020-12-07 15:30:00,158.39,158.55,158.39,158.48,10536.0,152.4695,152.6235,152.4695,152.5561,10536.0
2020-12-07 15:35:00,158.48,158.5,158.14,158.14,16851.0,152.5561,152.5753,152.2288,152.2288,16851.0
2020-12-07 15:40:00,158.12,158.21,157.98,158.06,11376.0,152.2095,152.2962,152.0748,152.1518,11376.0
2020-12-07 15:45:00,158.04,158.08,157.8,157.92,17804.0,152.1325,152.171,151.9015,152.017,17804.0
2020-12-07 15:50:00,157.87,158.16,157.86,158.1,26523.0,151.9689,152.2481,151.9593,152.1903,26523.0
2020-12-07 15:55:00,158.13,158.48,158.05,158.48,77583.0,152.2192,152.5561,152.1422,152.5561,77583.0
2020-12-08 09:30:00,156.82,157.49,156.47,157.0,52041.0,150.9581,151.6031,150.6212,151.1314,52041.0
2020-12-08 09:35:00,157.1,157.39,156.77,156.78,18895.0,151.2277,151.5068,150.91,150.9196,18895.0
2020-12-08 09:40:00,156.95,157.51,156.86,157.26,17399.0,151.0833,151.6223,150.9966,151.3817,17399.0
2020-12-08 09:45:00,157.26,157.38,157.0,157.0,8306.0,151.3817,151.4972,151.1314,151.1314,8306.0
2020-12-08 09:50:00,157.03,157.08,156.76,156.97,16673.0,151.1603,151.2084,150.9004,151.1025,16673.0
2020-12-08 09:55:00,157.0,157.03,156.81,157.01,22598.0,151.1314,151.1603,150.9485,151.141,22598.0
2020-12-08 10:00:00,157.0,157.14,156.92,157.11,12233.0,151.1314,151.2662,151.0544,151.2373,12233.0
2020-12-08 10:05:00,157.19,157.66,157.11,157.62,12675.0,151.3143,151.7667,151.2373,151.7282,12675.0
2020-12-08 10:10:00,157.63,157.63,157.28,157.51,12366.0,151.7379,151.7379,151.4009,151.6223,12366.0
2020-12-08 10:15:00,157.52,157.53,157.13,157.18,5042.0,151.632,151.6416,151.2566,151.3047,5042.0
2020-12-08 10:20:00,157.16,157.33,157.01,157.16,9222.0,151.2854,151.4491,151.141,151.2854,9222.0
2020-12-08 10:25:00,157.12,157.12,156.95,157.11,6320.0,151.2469,151.2469,151.0833,151.2373,6320.0
2020-12-08 10:30:00,157.11,157.31,157.08,157.25,12538.0,151.2373,151.4298,151.2084,151.3721,12538.0
2020-12-08 10:35:00,157.27,157.37,157.22,157.37,10447.0,151.3913,151.4876,151.3432,151.4876,10447.0
2020-12-08 10:40:00,157.34,157.71,157.34,157.71,8984.0,151.4587,151.8149,151.4587,151.8149,8984.0
2020-12-08 10:45:00,157.74,157.83,157.55,157.63,9836.0,151.8437,151.9304,151.6609,151.7379,9836.0
2020-12-08 10:50:00,157.61,157.94,157.61,157.83,12015.0,151.7186,152.0363,151.7186,151.9304,12015.0
2020-12-08 10:55:00,157.86,158.07,157.79,158.01,8706.0,151.9593,152.1614,151.8919,152.1037,8706.0
2020-12-08 11:00:00,158.05,158.29,158.05,158.29,9388.0,152.1422,152.3732,152.1422,152.3732,9388.0
2020-12-08 11:05:00,158.34,158.36,158.08,158.13,8145.0,152.4213,152.4406,152.171,152.2192,8145.0
2020-12-08 11:10:00,158.16,158.32,158.12,158.25,53480.0,152.2481,152.4021,152.2095,152.3347,53480.0
2020-12-08 11:15:00,158.29,158.54,158.17,158.42,8924.0,152.3732,152.6138,152.2577,152.4983,8924.0
2020-12-08 11:20:00,158.43,158.8,158.33,158.39,15476.0,152.508,152.8641,152.4117,152.4695,15476.0
2020-12-08 11:25:00,158.39,158.59,158.35,158.52,11808.0,152.4695,152.662,152.4309,152.5946,11808.0
2020-12-08 11:30:00,158.51,158.88,158.48,158.78,19567.0,152.585,152.9411,152.5561,152.8449,19567.0
2020-12-08 11:35:00,158.78,158.89,158.53,158.7,18142.0,152.8449,152.9508,152.6042,152.7679,18142.0
2020-12-08 11:40:00,158.7,158.7,158.39,158.46,24788.0,152.7679,152.7679,152.4695,152.5368,24788.0
2020-12-08 11:45:00,158.46,158.49,158.33,158.4,7996.0,152.5368,152.5657,152.4117,152.4791,7996.0
2020-12-08 11:50:00,158.44,158.53,158.4,158.5,5698.0,152.5176,152.6042,152.4791,152.5753,5698.0
2020-12-08 11:55:00,158.47,158.82,158.47,158.82,7819.0,152.5465,152.8834,152.5465,152.8834,7819.0
2020-12-08 12:00:00,158.8,158.81,158.71,158.77,5086.0,152.8641,152.8738,152.7775,152.8352,5086.0
2020-12-08 12:05:00,158.76,158.78,158.55,158.62,4685.0,152.8256,152.8449,152.6235,152.6909,4685.0
2020-12-08 12:10:00,158.59,158.67,158.59,158.67,4728.0,152.662,152.739,152.662,152.739,4728.0
2020-12-08 12:15:00,158.68,158.68,158.49,158.5,9041.0,152.7486,152.7486,152.5657,152.5753,9041.0
2020-12-08 12:20:00,158.55,158.6,158.46,158.52,4004.0,152.6235,152.6716,152.5368,152.5946,4004.0
2020-12-08 12:25:00,158.52,158.74,158.51,158.71,5002.0,152.5946,152.8064,152.585,152.7775,5002.0
2020-12-08 12:30:00,158.69,158.86,158.64,158.83,6970.0,152.7582,152.9219,152.7101,152.893,6970.0
2020-12-08 12:35:00,158.83,159.13,158.83,159.11,11298.0,152.893,153.1818,152.893,153.1625,11298.0
2020-12-08 12:40:00,159.11,159.19,158.96,159.14,11660.0,153.1625,153.2395,153.0181,153.1914,11660.0
2020-12-08 12:45:00,159.16,159.5,159.1,159.37,23236.0,153.2107,153.538,153.1529,153.4128,23236.0
2020-12-08 12:50:00,159.37,159.42,159.25,159.25,9068.0,153.4128,153.461,153.2973,153.2973,9068.0
2020-12-08 12:55:00,159.29,159.42,158.95,158.97,63727.0,153.3358,153.461,153.0085,153.0278,63727.0
2020-12-08 13:00:00,158.98,159.02,158.89,158.9,4182.0,153.0374,153.0759,152.9508,152.9604,4182.0
2020-12-08 13:05:00,158.9,159.05,158.89,159.01,6159.0,152.9604,153.1048,152.9508,153.0663,6159.0
2020-12-08 13:10:00,158.94,158.97,158.83,158.89,2802.0,152.9989,153.0278,152.893,152.9508,2802.0
2020-12-08 13:15:00,158.86,159.05,158.75,158.94,8661.0,152.9219,153.1048,152.816,152.9989,8661.0
2020-12-08 13:20:00,158.87,159.1,158.8,158.97,6512.0,152.9315,153.1529,152.8641,153.0278,6512.0
2020-12-08 13:25:00,158.91,158.94,158.69,158.86,7347.0,152.97,152.9989,152.7582,152.9219,7347.0
2020-12-08 13:30:00,158.85,159.01,158.79,158.87,7462.0,152.9123,153.0663,152.8545,152.9315,7462.0
2020-12-08 13:35:00,158.9,159.03,158.59,158.62,11920.0,152.9604,153.0855,152.662,152.6909,11920.0
2020-12-08 13:40:00,158.59,158.66,158.46,158.46,10092.0,152.662,152.7294,152.5368,152.5368,10092.0
2020-12-08 13:45:00,158.48,158.48,158.26,158.34,8203.0,152.5561,152.5561,152.3443,152.4213,8203.0
2020-12-08 13:50:00,158.34,158.41,158.3,158.4,7315.0,152.4213,152.4887,152.3828,152.4791,7315.0
2020-12-08 13:55:00,158.43,158.49,158.17,158.28,6431.0,152.508,152.5657,152.2577,152.3636,6431.0
2020-12-08 14:00:00,158.29,158.4,158.23,158.37,4699.0,152.3732,152.4791,152.3154,152.4502,4699.0
2020-12-08 14:05:00,158.34,158.34,158.27,158.31,4143.0,152.4213,152.4213,152.3539,152.3924,4143.0
2020-12-08 14:10:00,158.35,158.54,158.34,158.54,12506.0,152.4309,152.6138,152.4213,152.6138,12506.0
2020-12-08 14:15:00,158.52,158.55,158.38,158.42,9943.0,152.5946,152.6235,152.4598,152.4983,9943.0
2020-12-08 14:20:00,158.41,158.52,158.4,158.48,11671.0,152.4887,152.5946,152.4791,152.5561,11671.0
2020-12-08 14:25:00,158.5,158.6,158.47,158.59,10241.0,152.5753,152.6716,152.5465,152.662,10241.0
2020-12-08 14:30:00,158.58,158.66,158.48,158.48,6216.0,152.6524,152.7294,152.5561,152.5561,6216.0
2020-12-08 14:35:00,158.47,158.52,158.31,158.49,7594.0,152.5465,152.5946,152.3924,152.5657,7594.0
2020-12-08 14:40:00,158.49,158.49,158.32,158.4,4754.0,152.5657,152.5657,152.4021,152.4791,4754.0
2020-12-08 14:45:00,158.32,158.32,158.07,158.12,13398.0,152.4021,152.4021,152.1614,152.2095,13398.0
2020-12-08 14:50:00,158.12,158.23,158.04,158.18,5822.0,152.2095,152.3154,152.1325,152.2673,5822.0
2020-12-08 14:55:00,158.13,158.24,158.04,158.13,12089.0,152.2192,152.3251,152.1325,152.2192,12089.0
2020-12-08 15:00:00,158.12,158.21,158.09,158.12,6568.0,152.2095,152.2962,152.1807,152.2095,6568.0
2020-12-08 15:05:00,158.13,158.14,157.92,158.01,14257.0,152.2192,152.2288,152.017,152.1037,14257.0
2020-12-08 15:10:00,158.03,158.3,157.97,158.28,10839.0,152.1229,152.3828,152.0652,152.3636,10839.0
2020-12-08 15:15:00,158.28,158.29,158.18,158.23,6673.0,152.3636,152.3732,152.2673,152.3154,6673.0
2020-12-08 15:20:00,158.22,158.35,158.19,158.27,7890.0,152.3058,152.4309,152.2769,152.3539,7890.0
2020-12-08 15:25:00,158.34,158.4,158.25,158.4,7050.0,152.4213,152.4791,152.3347,152.4791,7050.0
2020-12-08 15:30:00,158.35,158.58,158.34,158.49,7399.0,152.4309,152.6524,152.4213,152.5657,7399.0
2020-12-08 15:35:00,158.46,158.49,158.38,158.38,8688.0,152.5368,152.5657,152.4598,152.4598,8688.0
2020-12-08 15:40:00,158.38,158.46,158.33,158.38,8838.0,152.4598,152.5368,152.4117,152.4598,8838.0
2020-12-08 15:45:00,158.38,158.52,158.28,158.49,22249.0,152.4598,152.5946,152.3636,152.5657,22249.0
2020-12-08 15:50:00,158.46,158.76,158.43,158.72,19449.0,152.5368,152.8256,152.508,152.7871,19449.0
2020-12-08 15:55:00,158.73,159.04,158.71,158.99,90780.0,152.7967,153.0952,152.7775,153.047,90780.0
2020-12-09 09:30:00,159.69,159.89,159.0,159.5,51128.0,153.7209,153.9134,153.0567,153.538,51128.0
2020-12-09 09:35:00,159.49,160.06,159.38,160.06,17782.0,153.5283,154.077,153.4224,154.077,17782.0
2020-12-09 09:40:00,160.11,160.17,159.58,159.74,15482.0,154.1252,154.1829,153.615,153.769,15482.0
2020-12-09 09:45:00,159.74,159.74,159.04,159.21,13868.0,153.769,153.769,153.0952,153.2588,13868.0
2020-12-09 09:50:00,159.16,159.19,158.79,158.94,8923.0,153.2107,153.2395,152.8545,152.9989,8923.0
2020-12-09 09:55:00,158.91,158.96,158.49,158.5,6249.0,152.97,153.0181,152.5657,152.5753,6249.0
2020-12-09 10:00:00,158.49,158.65,158.19,158.19,4454.0,152.5657,152.7197,152.2769,152.2769,4454.0
2020-12-09 10:05:00,158.26,158.58,158.2,158.21,9174.0,152.3443,152.6524,152.2866,152.2962,9174.0
2020-12-09 10:10:00,158.29,158.29,157.66,157.98,6586.0,152.3732,152.3732,151.7667,152.0748,6586.0
2020-12-09 10:15:00,157.99,158.33,157.99,158.21,12051.0,152.0844,152.4117,152.0844,152.2962,12051.0
2020-12-09 10:20:00,158.2,158.35,157.96,158.33,8668.0,152.2866,152.4309,152.0555,152.4117,8668.0
2020-12-09 10:25:00,158.38,158.43,157.91,157.92,6752.0,152.4598,152.508,152.0074,152.017,6752.0
2020-12-09 10:30:00,157.84,158.08,157.81,158.08,7532.0,151.94,152.171,151.9111,152.171,7532.0
2020-12-09 10:35:00,158.12,158.21,158.01,158.01,5171.0,152.2095,152.2962,152.1037,152.1037,5171.0
2020-12-09 10:40:00,158.01,158.18,157.95,158.09,9681.0,152.1037,152.2673,152.0459,152.1807,9681.0
2020-12-09 10:45:00,158.15,158.3,157.89,157.99,8063.0,152.2384,152.3828,151.9881,152.0844,8063.0
2020-12-09 10:50:00,158.0,158.01,157.86,157.99,5460.0,152.094,152.1037,151.9593,152.0844,5460.0
2020-12-09 10:55:00,158.0,158.13,157.87,158.12,9482.0,152.094,152.2192,151.9689,152.2095,9482.0
2020-12-09 11:00:00,158.13,158.29,158.04,158.13,9468.0,152.2192,152.3732,152.1325,152.2192,9468.0
2020-12-09 11:05:00,158.2,158.32,158.04,158.29,5977.0,152.2866,152.4021,152.1325,152.3732,5977.0
2020-12-09 11:10:00,158.3,158.3,158.1,158.14,8132.0,152.3828,152.3828,152.1903,152.2288,8132.0
2020-12-09 11:15:00,158.16,158.35,158.1,158.22,8684.0,152.2481,152.4309,152.1903,152.3058,8684.0
2020-12-09 11:20:00,158.2,158.39,158.13,158.18,6171.0,152.2866,152.4695,152.2192,152.2673,6171.0
2020-12-09 11:25:00,158.3,158.43,158.3,158.38,5005.0,152.3828,152.508,152.3828,152.4598,5005.0
2020-12-09 11:30:00,158.5,158.7,158.45,158.53,8680.0,152.5753,152.7679,152.5272,152.6042,8680.0
2020-12-09 11:35:00,158.53,158.66,158.49,158.66,4564.0,152.6042,152.7294,152.5657,152.7294,4564.0
2020-12-09 11:40:00,158.67,158.69,158.42,158.48,11534.0,152.739,152.7582,152.4983,152.5561,11534.0
2020-12-09 11:45:00,158.53,158.53,158.2,158.2,4218.0,152.6042,152.6042,152.2866,152.2866,4218.0
2020-12-09 11:50:00,158.24,158.45,158.22,158.44,4685.0,152.3251,152.5272,152.3058,152.5176,4685.0
2020-12-09 11:55:00,158.43,158.65,158.43,158.64,3891.0,152.508,152.7197,152.508,152.7101,3891.0
2020-12-09 12:00:00,158.6,158.6,158.48,158.49,1000.0,152.6716,152.6716,152.5561,152.5657,1000.0
2020-12-09 12:05:00,158.51,158.57,158.41,158.52,2431.0,152.585,152.6427,152.4887,152.5946,2431.0
2020-12-09 12:10:00,158.46,158.46,158.32,158.32,2661.0,152.5368,152.5368,152.4021,152.4021,2661.0
2020-12-09 12:15:00,158.33,158.35,158.18,158.31,1866.0,152.4117,152.4309,152.2673,152.3924,1866.0
2020-12-09 12:20:00,158.27,158.34,158.26,158.34,2629.0,152.3539,152.4213,152.3443,152.4213,2629.0
2020-12-09 12:25:00,158.38,158.49,158.38,158.38,1669.0,152.4598,152.5657,152.4598,152.4598,1669.0
2020-12-09 12:30:00,158.31,158.32,158.05,158.05,1336.0,152.3924,152.4021,152.1422,152.1422,1336.0
2020-12-09 12:35:00,158.03,158.07,157.93,158.0,2889.0,152.1229,152.1614,152.0266,152.094,2889.0
2020-12-09 12:40:00,157.98,158.08,157.97,158.0,3134.0,152.0748,152.171,152.0652,152.094,3134.0
2020-12-09 12:45:00,157.98,158.07,157.91,157.97,5435.0,152.0748,152.1614,152.0074,152.0652,5435.0
2020-12-09 12:50:00,157.89,157.95,157.8,157.95,2230.0,151.9881,152.0459,151.9015,152.0459,2230.0
2020-12-09 12:55:00,157.96,158.12,157.9,157.94,5451.0,152.0555,152.2095,151.9978,152.0363,5451.0
2020-12-09 13:00:00,157.94,157.99,157.67,157.72,7460.0,152.0363,152.0844,151.7764,151.8245,7460.0
2020-12-09 13:05:00,157.74,158.08,157.74,158.08,9469.0,151.8437,152.171,151.8437,152.171,9469.0
2020-12-09 13:10:00,158.01,158.07,157.88,157.98,6745.0,152.1037,152.1614,151.9785,152.0748,6745.0
2020-12-09 13:15:00,157.99,158.08,157.94,158.04,2844.0,152.0844,152.171,152.0363,152.1325,2844.0
2020-12-09 13:20:00,158.0,158.24,157.99,158.22,7540.0,152.094,152.3251,152.0844,152.3058,7540.0
2020-12-09 13:25:00,158.22,158.42,158.12,158.42,12548.0,152.3058,152.4983,152.2095,152.4983,12548.0
2020-12-09 13:30:00,158.42,158.42,158.23,158.28,7206.0,152.4983,152.4983,152.3154,152.3636,7206.0
2020-12-09 13:35:00,158.2,158.52,158.2,158.44,5109.0,152.2866,152.5946,152.2866,152.5176,5109.0
2020-12-09 13:40:00,158.49,158.56,158.36,158.48,4747.0,152.5657,152.6331,152.4406,152.5561,4747.0
2020-12-09 13:45:00,158.43,158.57,158.31,158.56,5793.0,152.508,152.6427,152.3924,152.6331,5793.0
2020-12-09 13:50:00,158.53,158.62,158.41,158.47,3656.0,152.6042,152.6909,152.4887,152.5465,3656.0
2020-12-09 13:55:00,158.46,158.54,158.35,158.41,9835.0,152.5368,152.6138,152.4309,152.4887,9835.0
2020-12-09 14:00:00,158.45,158.87,158.45,158.64,7804.0,152.5272,152.9315,152.5272,152.7101,7804.0
2020-12-09 14:05:00,158.65,158.71,158.58,158.71,3858.0,152.7197,152.7775,152.6524,152.7775,3858.0
2020-12-09 14:10:00,158.68,158.83,158.6,158.8,6573.0,152.7486,152.893,152.6716,152.8641,6573.0
2020-12-09 14:15:00,158.73,158.76,158.58,158.74,5366.0,152.7967,152.8256,152.6524,152.8064,5366.0
2020-12-09 14:20:00,158.72,158.91,158.72,158.84,3764.0,152.7871,152.97,152.7871,152.9026,3764.0
2020-12-09 14:25:00,158.85,159.02,158.8,159.02,4553.0,152.9123,153.0759,152.8641,153.0759,4553.0
2020-12-09 14:30:00,158.92,158.95,158.84,158.86,6885.0,152.9796,153.0085,152.9026,152.9219,6885.0
2020-12-09 14:35:00,158.89,158.95,158.77,158.77,8044.0,152.9508,153.0085,152.8352,152.8352,8044.0
2020-12-09 14:40:00,158.79,158.83,158.68,158.76,8049.0,152.8545,152.893,152.7486,152.8256,8049.0
2020-12-09 14:45:00,158.8,159.01,158.8,158.95,7084.0,152.8641,153.0663,152.8641,153.0085,7084.0
2020-12-09 14:50:00,158.93,158.93,158.38,158.42,17976.0,152.9893,152.9893,152.4598,152.4983,17976.0
2020-12-09 14:55:00,158.38,158.61,158.38,158.45,10012.0,152.4598,152.6812,152.4598,152.5272,10012.0
2020-12-09 15:00:00,158.45,158.65,158.26,158.4,7437.0,152.5272,152.7197,152.3443,152.4791,7437.0
2020-12-09 15:05:00,158.38,158.5,158.34,158.36,4984.0,152.4598,152.5753,152.4213,152.4406,4984.0
2020-12-09 15:10:00,158.38,158.67,158.35,158.48,8424.0,152.4598,152.739,152.4309,152.5561,8424.0
2020-12-09 15:15:00,158.49,158.56,158.28,158.3,8073.0,152.5657,152.6331,152.3636,152.3828,8073.0
2020-12-09 15:20:00,158.36,158.36,158.16,158.24,9946.0,152.4406,152.4406,152.2481,152.3251,9946.0
2020-12-09 15:25:00,158.23,158.37,158.21,158.31,8040.0,152.3154,152.4502,152.2962,152.3924,8040.0
2020-12-09 15:30:00,158.36,158.64,158.32,158.55,9009.0,152.4406,152.7101,152.4021,152.6235,9009.0
2020-12-09 15:35:00,158.63,158.64,158.43,158.53,13772.0,152.7005,152.7101,152.508,152.6042,13772.0
2020-12-09 15:40:00,158.55,158.68,158.47,158.62,10766.0,152.6235,152.7486,152.5465,152.6909,10766.0
2020-12-09 15:45:00,158.63,158.71,158.55,158.62,12691.0,152.7005,152.7775,152.6235,152.6909,12691.0
2020-12-09 15:50:00,158.62,158.73,158.38,158.56,30570.0,152.6909,152.7967,152.4598,152.6331,30570.0
2020-12-09 15:55:00,158.53,159.1,158.53,158.62,96787.0,152.6042,153.1529,152.6042,152.6909,96787.0
2020-12-10 09:30:00,159.25,159.99,159.18,159.43,36479.0,153.2973,154.0096,153.2299,153.4706,36479.0
2020-12-10 09:35:00,159.39,159.9,159.21,159.36,9667.0,153.4321,153.923,153.2588,153.4032,9667.0
2020-12-10 09:40:00,159.33,159.88,159.16,159.64,8920.0,153.3743,153.9038,153.2107,153.6727,8920.0
2020-12-10 09:45:00,159.75,159.89,159.41,159.82,4042.0,153.7786,153.9134,153.4513,153.846,4042.0
2020-12-10 09:50:00,159.82,159.99,159.5,159.8,10511.0,153.846,154.0096,153.538,153.8267,10511.0
2020-12-10 09:55:00,159.96,160.11,159.82,160.06,17825.0,153.9808,154.1252,153.846,154.077,17825.0
2020-12-10 10:00:00,160.09,160.13,159.68,159.81,6248.0,154.1059,154.1444,153.7112,153.8364,6248.0
2020-12-10 10:05:00,159.9,160.16,159.81,159.97,8821.0,153.923,154.1733,153.8364,153.9904,8821.0
2020-12-10 10:10:00,160.03,160.24,160.03,160.17,7193.0,154.0482,154.2503,154.0482,154.1829,7193.0
2020-12-10 10:15:00,160.22,160.47,160.14,160.17,9734.0,154.231,154.4717,154.154,154.1829,9734.0
2020-12-10 10:20:00,160.3,160.43,160.22,160.25,5581.0,154.3081,154.4332,154.231,154.2599,5581.0
2020-12-10 10:25:00,160.23,160.31,159.89,159.89,5071.0,154.2407,154.3177,153.9134,153.9134,5071.0
2020-12-10 10:30:00,159.91,159.91,159.46,159.57,5419.0,153.9326,153.9326,153.4995,153.6053,5419.0
2020-12-10 10:35:00,159.51,159.51,159.23,159.35,6465.0,153.5476,153.5476,153.2781,153.3936,6465.0
2020-12-10 10:40:00,159.35,159.35,159.24,159.34,3999.0,153.3936,153.3936,153.2877,153.3839,3999.0
2020-12-10 10:45:00,159.29,159.34,159.19,159.32,4771.0,153.3358,153.3839,153.2395,153.3647,4771.0
2020-12-10 10:50:00,159.34,159.56,159.3,159.5,6808.0,153.3839,153.5957,153.3454,153.538,6808.0
2020-12-10 10:55:00,159.44,159.45,159.2,159.21,4672.0,153.4802,153.4898,153.2492,153.2588,4672.0
2020-12-10 11:00:00,159.23,159.38,159.2,159.34,6700.0,153.2781,153.4224,153.2492,153.3839,6700.0
2020-12-10 11:05:00,159.34,159.34,158.9,158.97,8838.0,153.3839,153.3839,152.9604,153.0278,8838.0
2020-12-10 11:10:00,159.01,159.15,158.84,159.13,4980.0,153.0663,153.201,152.9026,153.1818,4980.0
2020-12-10 11:15:00,159.19,159.26,159.06,159.1,5105.0,153.2395,153.3069,153.1144,153.1529,5105.0
2020-12-10 11:20:00,159.17,159.37,159.06,159.37,7023.0,153.2203,153.4128,153.1144,153.4128,7023.0
2020-12-10 11:25:00,159.25,159.5,159.15,159.42,9113.0,153.2973,153.538,153.201,153.461,9113.0
2020-12-10 11:30:00,159.42,159.42,159.19,159.23,4985.0,153.461,153.461,153.2395,153.2781,4985.0
2020-12-10 11:35:00,159.19,159.29,159.15,159.15,2552.0,153.2395,153.3358,153.201,153.201,2552.0
2020-12-10 11:40:00,159.19,159.23,158.94,158.94,6771.0,153.2395,153.2781,152.9989,152.9989,6771.0
2020-12-10 11:45:00,158.96,158.96,158.64,158.7,7767.0,153.0181,153.0181,152.7101,152.7679,7767.0
2020-12-10 11:50:00,158.73,158.92,158.6,158.77,9729.0,152.7967,152.9796,152.6716,152.8352,9729.0
2020-12-10 11:55:00,158.76,158.93,158.65,158.93,1225.0,152.8256,152.9893,152.7197,152.9893,1225.0
2020-12-10 12:00:00,158.86,159.0,158.73,158.99,5883.0,152.9219,153.0567,152.7967,153.047,5883.0
2020-12-10 12:05:00,159.06,159.11,158.96,159.07,7041.0,153.1144,153.1625,153.0181,153.124,7041.0
2020-12-10 12:10:00,159.03,159.16,159.02,159.09,7364.0,153.0855,153.2107,153.0759,153.1433,7364.0
2020-12-10 12:15:00,159.08,159.11,159.0,159.04,2743.0,153.1337,153.1625,153.0567,153.0952,2743.0
2020-12-10 12:20:00,159.03,159.03,158.84,159.0,3598.0,153.0855,153.0855,152.9026,153.0567,3598.0
2020-12-10 12:25:00,158.97,159.0,158.81,158.83,5806.0,153.0278,153.0567,152.8738,152.893,5806.0
2020-12-10 12:30:00,158.88,158.88,158.7,158.75,3140.0,152.9411,152.9411,152.7679,152.816,3140.0
2020-12-10 12:35:00,158.69,158.69,158.51,158.66,3642.0,152.7582,152.7582,152.585,152.7294,3642.0
2020-12-10 12:40:00,158.72,158.87,158.7,158.77,4613.0,152.7871,152.9315,152.7679,152.8352,4613.0
2020-12-10 12:45:00,158.8,158.82,158.55,158.62,4358.0,152.8641,152.8834,152.6235,152.6909,4358.0
2020-12-10 12:50:00,158.63,158.63,158.44,158.56,3190.0,152.7005,152.7005,152.5176,152.6331,3190.0
2020-12-10 12:55:00,158.53,158.56,158.47,158.49,3862.0,152.6042,152.6331,152.5465,152.5657,3862.0
2020-12-10 13:00:00,158.47,158.6,158.44,158.53,8285.0,152.5465,152.6716,152.5176,152.6042,8285.0
2020-12-10 13:05:00,158.55,158.66,158.55,158.66,4400.0,152.6235,152.7294,152.6235,152.7294,4400.0
2020-12-10 13:10:00,158.66,158.77,158.66,158.75,3944.0,152.7294,152.8352,152.7294,152.816,3944.0
2020-12-10 13:15:00,158.71,158.81,158.67,158.77,6575.0,152.7775,152.8738,152.739,152.8352,6575.0
2020-12-10 13:20:00,158.8,158.8,158.67,158.68,4239.0,152.8641,152.8641,152.739,152.7486,4239.0
2020-12-10 13:25:00,158.65,158.82,158.61,158.72,5231.0,152.7197,152.8834,152.6812,152.7871,5231.0
2020-12-10 13:30:00,158.69,158.82,158.6,158.64,6095.0,152.7582,152.8834,152.6716,152.7101,6095.0
2020-12-10 13:35:00,158.63,158.71,158.6,158.7,5577.0,152.7005,152.7775,152.6716,152.7679,5577.0
2020-12-10 13:40:00,158.66,158.7,158.55,158.59,8896.0,152.7294,152.7679,152.6235,152.662,8896.0
2020-12-10 13:45:00,158.62,158.62,158.45,158.49,8664.0,152.6909,152.6909,152.5272,152.5657,8664.0
2020-12-10 13:50:00,158.48,158.61,158.46,158.59,5523.0,152.5561,152.6812,152.5368,152.662,5523.0
2020-12-10 13:55:00,158.6,158.64,158.42,158.45,7043.0,152.6716,152.7101,152.4983,152.5272,7043.0
2020-12-10 14:00:00,158.43,158.53,158.32,158.45,7669.0,152.508,152.6042,152.4021,152.5272,7669.0
2020-12-10 14:05:00,158.41,158.45,158.32,158.36,5068.0,152.4887,152.5272,152.4021,152.4406,5068.0
2020-12-10 14:10:00,158.4,158.4,158.15,158.21,6138.0,152.4791,152.4791,152.2384,152.2962,6138.0
2020-12-10 14:15:00,158.24,158.33,158.09,158.15,5335.0,152.3251,152.4117,152.1807,152.2384,5335.0
2020-12-10 14:20:00,158.16,158.18,158.0,158.07,8303.0,152.2481,152.2673,152.094,152.1614,8303.0
2020-12-10 14:25:00,158.11,158.18,158.08,158.08,8307.0,152.1999,152.2673,152.171,152.171,8307.0
2020-12-10 14:30:00,158.11,158.31,158.09,158.18,6663.0,152.1999,152.3924,152.1807,152.2673,6663.0
2020-12-10 14:35:00,158.17,158.32,158.13,158.25,8394.0,152.2577,152.4021,152.2192,152.3347,8394.0
2020-12-10 14:40:00,158.21,158.23,158.11,158.15,9520.0,152.2962,152.3154,152.1999,152.2384,9520.0
2020-12-10 14:45:00,158.04,158.3,158.01,158.26,6197.0,152.1325,152.3828,152.1037,152.3443,6197.0
2020-12-10 14:50:00,158.26,158.3,158.1,158.13,7301.0,152.3443,152.3828,152.1903,152.2192,7301.0
2020-12-10 14:55:00,158.15,158.21,157.95,158.02,8315.0,152.2384,152.2962,152.0459,152.1133,8315.0
2020-12-10 15:00:00,158.04,158.36,158.04,158.27,7539.0,152.1325,152.4406,152.1325,152.3539,7539.0
2020-12-10 15:05:00,158.23,158.3,158.05,158.07,14560.0,152.3154,152.3828,152.1422,152.1614,14560.0
2020-12-10 15:10:00,158.09,158.28,158.07,158.25,6574.0,152.1807,152.3636,152.1614,152.3347,6574.0
2020-12-10 15:15:00,158.27,158.43,158.16,158.42,11323.0,152.3539,152.508,152.2481,152.4983,11323.0
2020-12-10 15:20:00,158.36,158.47,158.28,158.4,9523.0,152.4406,152.5465,152.3636,152.4791,9523.0
2020-12-10 15:25:00,158.37,158.38,158.2,158.24,8651.0,152.4502,152.4598,152.2866,152.3251,8651.0
2020-12-10 15:30:00,158.26,158.4,158.21,158.28,9846.0,152.3443,152.4791,152.2962,152.3636,9846.0
2020-12-10 15:35:00,158.31,158.45,158.24,158.34,15708.0,152.3924,152.5272,152.3251,152.4213,15708.0
2020-12-10 15:40:00,158.26,158.29,158.16,158.25,15610.0,152.3443,152.3732,152.2481,152.3347,15610.0
2020-12-10 15:45:00,158.23,158.42,158.21,158.23,19456.0,152.3154,152.4983,152.2962,152.3154,19456.0
2020-12-10 15:50:00,158.21,158.5,158.16,158.39,42292.0,152.2962,152.5753,152.2481,152.4695,42292.0
2020-12-10 15:55:00,158.41,158.52,157.89,158.2,135928.0,152.4887,152.5946,151.9881,152.2866,135928.0
2020-12-11 09:30:00,157.55,158.16,157.4,157.4,28528.0,151.6609,152.2481,151.5165,151.5165,28528.0
2020-12-11 09:35:00,157.53,157.8,157.38,157.59,6234.0,151.6416,151.9015,151.4972,151.6994,6234.0
2020-12-11 09:40:00,157.65,157.65,157.16,157.57,8639.0,151.7571,151.7571,151.2854,151.6801,8639.0
2020-12-11 09:45:00,157.48,157.7,157.42,157.7,12661.0,151.5935,151.8052,151.5357,151.8052,12661.0
2020-12-11 09:50:00,157.6,157.96,157.42,157.94,8347.0,151.709,152.0555,151.5357,152.0363,8347.0
2020-12-11 09:55:00,158.02,158.14,157.54,158.0,7995.0,152.1133,152.2288,151.6512,152.094,7995.0
2020-12-11 10:00:00,158.14,158.14,157.85,158.03,4439.0,152.2288,152.2288,151.9496,152.1229,4439.0
2020-12-11 10:05:00,158.07,158.15,157.93,158.07,7751.0,152.1614,152.2384,152.0266,152.1614,7751.0
2020-12-11 10:10:00,158.07,158.21,157.92,158.14,6756.0,152.1614,152.2962,152.017,152.2288,6756.0
2020-12-11 10:15:00,158.07,158.36,158.02,158.33,4383.0,152.1614,152.4406,152.1133,152.4117,4383.0
2020-12-11 10:20:00,158.27,158.32,158.16,158.3,4781.0,152.3539,152.4021,152.2481,152.3828,4781.0
2020-12-11 10:25:00,158.34,158.65,158.3,158.65,3636.0,152.4213,152.7197,152.3828,152.7197,3636.0
2020-12-11 10:30:00,158.57,158.62,158.45,158.5,2335.0,152.6427,152.6909,152.5272,152.5753,2335.0
2020-12-11 10:35:00,158.53,158.55,158.36,158.43,5036.0,152.6042,152.6235,152.4406,152.508,5036.0
2020-12-11 10:40:00,158.36,158.46,158.3,158.35,4646.0,152.4406,152.5368,152.3828,152.4309,4646.0
2020-12-11 10:45:00,158.39,158.46,158.11,158.27,4454.0,152.4695,152.5368,152.1999,152.3539,4454.0
2020-12-11 10:50:00,158.36,158.43,158.21,158.28,7940.0,152.4406,152.508,152.2962,152.3636,7940.0
2020-12-11 10:55:00,158.26,158.34,158.2,158.26,4423.0,152.3443,152.4213,152.2866,152.3443,4423.0
2020-12-11 11:00:00,158.32,158.42,158.28,158.39,12868.0,152.4021,152.4983,152.3636,152.4695,12868.0
2020-12-11 11:05:00,158.44,158.57,158.36,158.43,5836.0,152.5176,152.6427,152.4406,152.508,5836.0
2020-12-11 11:10:00,158.43,158.46,158.3,158.39,3326.0,152.508,152.5368,152.3828,152.4695,3326.0
2020-12-11 11:15:00,158.4,158.44,158.23,158.25,4890.0,152.4791,152.5176,152.3154,152.3347,4890.0
2020-12-11 11:20:00,158.28,158.28,158.18,158.25,3087.0,152.3636,152.3636,152.2673,152.3347,3087.0
2020-12-11 11:25:00,158.27,158.33,158.15,158.15,2558.0,152.3539,152.4117,152.2384,152.2384,2558.0
2020-12-11 11:30:00,158.15,158.21,158.04,158.21,3968.0,152.2384,152.2962,152.1325,152.2962,3968.0
2020-12-11 11:35:00,158.26,158.26,157.99,158.01,6825.0,152.3443,152.3443,152.0844,152.1037,6825.0
2020-12-11 11:40:00,157.97,158.14,157.92,157.92,6855.0,152.0652,152.2288,152.017,152.017,6855.0
2020-12-11 11:45:00,157.88,158.18,157.85,158.18,2912.0,151.9785,152.2673,151.9496,152.2673,2912.0
2020-12-11 11:50:00,158.23,158.32,158.07,158.12,4822.0,152.3154,152.4021,152.1614,152.2095,4822.0
2020-12-11 11:55:00,158.12,158.31,158.09,158.23,4317.0,152.2095,152.3924,152.1807,152.3154,4317.0
2020-12-11 12:00:00,158.23,158.29,158.1,158.1,3899.0,152.3154,152.3732,152.1903,152.1903,3899.0
2020-12-11 12:05:00,158.09,158.22,158.08,158.09,6193.0,152.1807,152.3058,152.171,152.1807,6193.0
2020-12-11 12:10:00,158.14,158.18,157.86,157.87,2996.0,152.2288,152.2673,151.9593,151.9689,2996.0
2020-12-11 12:15:00,157.86,158.0,157.8,157.8,6499.0,151.9593,152.094,151.9015,151.9015,6499.0
2020-12-11 12:20:00,157.8,157.9,157.8,157.9,3141.0,151.9015,151.9978,151.9015,151.9978,3141.0
2020-12-11 12:25:00,157.86,158.06,157.86,158.06,3548.0,151.9593,152.1518,151.9593,152.1518,3548.0
2020-12-11 12:30:00,158.0,158.02,157.74,157.81,4653.0,152.094,152.1133,151.8437,151.9111,4653.0
2020-12-11 12:35:00,157.78,157.88,157.77,157.88,4890.0,151.8823,151.9785,151.8726,151.9785,4890.0
2020-12-11 12:40:00,157.93,158.13,157.9,158.01,4361.0,152.0266,152.2192,151.9978,152.1037,4361.0
2020-12-11 12:45:00,158.01,158.28,158.01,158.24,5011.0,152.1037,152.3636,152.1037,152.3251,5011.0
2020-12-11 12:50:00,158.18,158.36,158.17,158.31,4404.0,152.2673,152.4406,152.2577,152.3924,4404.0
2020-12-11 12:55:00,158.31,158.31,158.2,158.28,3966.0,152.3924,152.3924,152.2866,152.3636,3966.0
2020-12-11 13:00:00,158.27,158.33,158.21,158.31,3984.0,152.3539,152.4117,152.2962,152.3924,3984.0
2020-12-11 13:05:00,158.33,158.44,158.28,158.44,3018.0,152.4117,152.5176,152.3636,152.5176,3018.0
2020-12-11 13:10:00,158.39,158.55,158.34,158.55,4120.0,152.4695,152.6235,152.4213,152.6235,4120.0
2020-12-11 13:15:00,158.53,158.64,158.48,158.48,7808.0,152.6042,152.7101,152.5561,152.5561,7808.0
2020-12-11 13:20:00,158.49,158.5,158.31,158.36,4374.0,152.5657,152.5753,152.3924,152.4406,4374.0
2020-12-11 13:25:00,158.42,158.58,158.41,158.58,4891.0,152.4983,152.6524,152.4887,152.6524,4891.0
2020-12-11 13:30:00,158.61,158.86,158.55,158.81,5047.0,152.6812,152.9219,152.6235,152.8738,5047.0
2020-12-11 13:35:00,158.86,158.96,158.67,158.9,7868.0,152.9219,153.0181,152.739,152.9604,7868.0
2020-12-11 13:40:00,158.89,159.08,158.84,158.9,7319.0,152.9508,153.1337,152.9026,152.9604,7319.0
2020-12-11 13:45:00,158.86,158.99,158.83,158.95,10703.0,152.9219,153.047,152.893,153.0085,10703.0
2020-12-11 13:50:00,158.94,159.16,158.94,159.15,7862.0,152.9989,153.2107,152.9989,153.201,7862.0
2020-12-11 13:55:00,159.17,159.2,159.05,159.11,5917.0,153.2203,153.2492,153.1048,153.1625,5917.0
2020-12-11 14:00:00,159.11,159.19,159.04,159.1,3937.0,153.1625,153.2395,153.0952,153.1529,3937.0
2020-12-11 14:05:00,159.07,159.1,158.77,158.84,8802.0,153.124,153.1529,152.8352,152.9026,8802.0
2020-12-11 14:10:00,158.78,159.0,158.72,158.81,3768.0,152.8449,153.0567,152.7871,152.8738,3768.0
2020-12-11 14:15:00,158.77,158.83,158.7,158.76,6042.0,152.8352,152.893,152.7679,152.8256,6042.0
2020-12-11 14:20:00,158.78,158.89,158.75,158.84,3874.0,152.8449,152.9508,152.816,152.9026,3874.0
2020-12-11 14:25:00,158.86,158.93,158.73,158.89,5453.0,152.9219,152.9893,152.7967,152.9508,5453.0
2020-12-11 14:30:00,158.91,159.21,158.91,159.14,2937.0,152.97,153.2588,152.97,153.1914,2937.0
2020-12-11 14:35:00,159.14,159.38,159.07,159.31,7535.0,153.1914,153.4224,153.124,153.3551,7535.0
2020-12-11 14:40:00,159.31,159.44,159.27,159.27,13231.0,153.3551,153.4802,153.3166,153.3166,13231.0
2020-12-11 14:45:00,159.25,159.26,159.14,159.2,2620.0,153.2973,153.3069,153.1914,153.2492,2620.0
2020-12-11 14:50:00,159.14,159.23,159.01,159.12,7480.0,153.1914,153.2781,153.0663,153.1722,7480.0
2020-12-11 14:55:00,159.12,159.24,159.03,159.03,4600.0,153.1722,153.2877,153.0855,153.0855,4600.0
2020-12-11 15:00:00,159.05,159.16,159.02,159.03,3803.0,153.1048,153.2107,153.0759,153.0855,3803.0
2020-12-11 15:05:00,159.02,159.14,159.01,159.09,4037.0,153.0759,153.1914,153.0663,153.1433,4037.0
2020-12-11 15:10:00,159.12,159.31,159.1,159.25,4812.0,153.1722,153.3551,153.1529,153.2973,4812.0
2020-12-11 15:15:00,159.28,159.47,159.28,159.41,9005.0,153.3262,153.5091,153.3262,153.4513,9005.0
2020-12-11 15:20:00,159.36,159.5,159.36,159.47,3885.0,153.4032,153.538,153.4032,153.5091,3885.0
2020-12-11 15:25:00,159.45,159.45,159.25,159.28,5141.0,153.4898,153.4898,153.2973,153.3262,5141.0
2020-12-11 15:30:00,159.32,159.41,159.26,159.28,7191.0,153.3647,153.4513,153.3069,153.3262,7191.0
2020-12-11 15:35:00,159.29,159.39,159.26,159.39,16675.0,153.3358,153.4321,153.3069,153.4321,16675.0
2020-12-11 15:40:00,159.37,159.49,159.27,159.28,12992.0,153.4128,153.5283,153.3166,153.3262,12992.0
2020-12-11 15:45:00,159.34,159.39,159.26,159.34,10429.0,153.3839,153.4321,153.3069,153.3839,10429.0
2020-12-11 15:50:00,159.33,159.41,159.2,159.28,34841.0,153.3743,153.4513,153.2492,153.3262,34841.0
2020-12-11 15:55:00,159.31,159.62,159.28,159.52,75499.0,153.3551,153.6535,153.3262,153.5572,75499.0
2020-12-14 09:30:00,160.1,160.8,159.88,160.8,36355.0,154.1155,154.7894,153.9038,154.7894,36355.0
2020-12-14 09:35:00,160.8,161.87,160.8,161.87,13574.0,154.7894,155.8194,154.7894,155.8194,13574.0
2020-12-14 09:40:00,161.94,161.94,161.08,161.35,6249.0,155.8868,155.8868,155.0589,155.3188,6249.0
2020-12-14 09:45:00,161.37,161.84,161.37,161.71,12441.0,155.3381,155.7905,155.3381,155.6654,12441.0
2020-12-14 09:50:00,161.67,162.17,161.6,162.16,19103.0,155.6268,156.1082,155.5595,156.0985,19103.0
2020-12-14 09:55:00,162.23,162.69,162.16,162.56,15476.0,156.1659,156.6087,156.0985,156.4836,15476.0
2020-12-14 10:00:00,162.65,162.83,162.39,162.65,14010.0,156.5702,156.7435,156.3199,156.5702,14010.0
2020-12-14 10:05:00,162.59,162.67,162.19,162.28,13879.0,156.5125,156.5895,156.1274,156.214,13879.0
2020-12-14 10:10:00,162.33,162.47,162.25,162.29,8391.0,156.2622,156.3969,156.1852,156.2237,8391.0
2020-12-14 10:15:00,162.22,162.42,162.14,162.38,18473.0,156.1563,156.3488,156.0793,156.3103,18473.0
2020-12-14 10:20:00,162.39,162.8,162.35,162.76,5859.0,156.3199,156.7146,156.2814,156.6761,5859.0
2020-12-14 10:25:00,162.77,162.87,162.59,162.65,15665.0,156.6857,156.782,156.5125,156.5702,15665.0
2020-12-14 10:30:00,162.65,162.81,162.42,162.45,15461.0,156.5702,156.7242,156.3488,156.3777,15461.0
2020-12-14 10:35:00,162.42,162.58,162.33,162.4,10512.0,156.3488,156.5028,156.2622,156.3296,10512.0
2020-12-14 10:40:00,162.4,162.41,162.11,162.27,9615.0,156.3296,156.3392,156.0504,156.2044,9615.0
2020-12-14 10:45:00,162.34,162.35,162.04,162.32,12875.0,156.2718,156.2814,155.983,156.2526,12875.0
2020-12-14 10:50:00,162.43,162.49,162.13,162.37,12030.0,156.3584,156.4162,156.0697,156.3007,12030.0
2020-12-14 10:55:00,162.37,162.37,161.98,161.98,5526.0,156.3007,156.3007,155.9253,155.9253,5526.0
2020-12-14 11:00:00,161.91,162.06,161.83,161.86,9929.0,155.8579,156.0023,155.7809,155.8097,9929.0
2020-12-14 11:05:00,161.87,161.97,161.51,161.51,8458.0,155.8194,155.9156,155.4728,155.4728,8458.0
2020-12-14 11:10:00,161.54,161.62,161.52,161.55,6963.0,155.5017,155.5787,155.4825,155.5113,6963.0
2020-12-14 11:15:00,161.58,161.64,161.43,161.46,5282.0,155.5402,155.598,155.3958,155.4247,5282.0
2020-12-14 11:20:00,161.45,161.51,161.35,161.5,5567.0,155.4151,155.4728,155.3188,155.4632,5567.0
2020-12-14 11:25:00,161.5,161.61,161.18,161.27,6196.0,155.4632,155.5691,155.1552,155.2418,6196.0
2020-12-14 11:30:00,161.22,161.38,160.65,160.81,5961.0,155.1937,155.3477,154.645,154.799,5961.0
2020-12-14 11:35:00,160.79,160.79,160.13,160.38,11696.0,154.7797,154.7797,154.1444,154.3851,11696.0
2020-12-14 11:40:00,160.33,160.68,160.33,160.53,6938.0,154.3369,154.6739,154.3369,154.5295,6938.0
2020-12-14 11:45:00,160.49,160.92,160.49,160.68,13176.0,154.491,154.9049,154.491,154.6739,13176.0
2020-12-14 11:50:00,160.67,160.87,160.59,160.79,8267.0,154.6642,154.8568,154.5872,154.7797,8267.0
2020-12-14 11:55:00,160.75,160.75,160.59,160.59,6448.0,154.7412,154.7412,154.5872,154.5872,6448.0
2020-12-14 12:00:00,160.62,160.66,160.37,160.38,10918.0,154.6161,154.6546,154.3754,154.3851,10918.0
2020-12-14 12:05:00,160.41,160.57,160.34,160.46,7973.0,154.4139,154.568,154.3466,154.4621,7973.0
2020-12-14 12:10:00,160.49,160.54,160.38,160.39,10133.0,154.491,154.5391,154.3851,154.3947,10133.0
2020-12-14 12:15:00,160.39,160.46,160.24,160.27,6467.0,154.3947,154.4621,154.2503,154.2792,6467.0
2020-12-14 12:20:00,160.24,160.47,160.19,160.19,7115.0,154.2503,154.4717,154.2022,154.2022,7115.0
2020-12-14 12:25:00,160.14,160.18,160.03,160.14,3918.0,154.154,154.1925,154.0482,154.154,3918.0
2020-12-14 12:30:00,160.15,160.28,160.1,160.22,3934.0,154.1637,154.2888,154.1155,154.231,3934.0
2020-12-14 12:35:00,160.23,160.25,160.08,160.11,6338.0,154.2407,154.2599,154.0963,154.1252,6338.0
2020-12-14 12:40:00,160.08,160.15,159.97,160.12,12212.0,154.0963,154.1637,153.9904,154.1348,12212.0
2020-12-14 12:45:00,160.14,160.18,160.0,160.07,6203.0,154.154,154.1925,154.0193,154.0867,6203.0
2020-12-14 12:50:00,160.04,160.07,159.89,159.89,4900.0,154.0578,154.0867,153.9134,153.9134,4900.0
2020-12-14 12:55:00,159.93,159.93,159.73,159.83,6953.0,153.9519,153.9519,153.7594,153.8556,6953.0
2020-12-14 13:00:00,159.88,160.04,159.87,159.94,6436.0,153.9038,154.0578,153.8941,153.9615,6436.0
2020-12-14 13:05:00,159.94,159.94,159.75,159.77,5562.0,153.9615,153.9615,153.7786,153.7979,5562.0
2020-12-14 13:10:00,159.71,159.89,159.7,159.86,4605.0,153.7401,153.9134,153.7305,153.8845,4605.0
2020-12-14 13:15:00,159.84,159.98,159.82,159.98,6298.0,153.8653,154.0,153.846,154.0,6298.0
2020-12-14 13:20:00,160.06,160.12,160.01,160.04,4160.0,154.077,154.1348,154.0289,154.0578,4160.0
2020-12-14 13:25:00,160.01,160.08,159.81,159.86,8875.0,154.0289,154.0963,153.8364,153.8845,8875.0
2020-12-14 13:30:00,159.81,159.83,159.47,159.74,12126.0,153.8364,153.8556,153.5091,153.769,12126.0
2020-12-14 13:35:00,159.74,159.75,159.64,159.65,3261.0,153.769,153.7786,153.6727,153.6824,3261.0
2020-12-14 13:40:00,159.6,159.74,159.6,159.67,5095.0,153.6342,153.769,153.6342,153.7016,5095.0
2020-12-14 13:45:00,159.59,159.7,159.47,159.58,7604.0,153.6246,153.7305,153.5091,153.615,7604.0
2020-12-14 13:50:00,159.62,159.73,159.62,159.69,3641.0,153.6535,153.7594,153.6535,153.7209,3641.0
2020-12-14 13:55:00,159.69,159.75,159.51,159.55,5747.0,153.7209,153.7786,153.5476,153.5861,5747.0
2020-12-14 14:00:00,159.57,159.75,159.57,159.65,5534.0,153.6053,153.7786,153.6053,153.6824,5534.0
2020-12-14 14:05:00,159.67,159.89,159.67,159.75,4197.0,153.7016,153.9134,153.7016,153.7786,4197.0
2020-12-14 14:10:00,159.8,159.8,159.67,159.69,3463.0,153.8267,153.8267,153.7016,153.7209,3463.0
2020-12-14 14:15:00,159.7,159.74,159.59,159.63,4945.0,153.7305,153.769,153.6246,153.6631,4945.0
2020-12-14 14:20:00,159.59,159.6,159.45,159.53,5869.0,153.6246,153.6342,153.4898,153.5668,5869.0
2020-12-14 14:25:00,159.54,159.56,159.36,159.36,3862.0,153.5765,153.5957,153.4032,153.4032,3862.0
2020-12-14 14:30:00,159.39,159.41,159.28,159.34,7747.0,153.4321,153.4513,153.3262,153.3839,7747.0
2020-12-14 14:35:00,159.35,159.35,159.08,159.17,7257.0,153.3936,153.3936,153.1337,153.2203,7257.0
2020-12-14 14:40:00,159.17,159.51,159.17,159.51,8004.0,153.2203,153.5476,153.2203,153.5476,8004.0
2020-12-14 14:45:00,159.51,159.85,159.51,159.8,10755.0,153.5476,153.8749,153.5476,153.8267,10755.0
2020-12-14 14:50:00,159.84,160.02,159.76,159.97,8326.0,153.8653,154.0385,153.7882,153.9904,8326.0
2020-12-14 14:55:00,160.03,160.19,160.0,160.19,6590.0,154.0482,154.2022,154.0193,154.2022,6590.0
2020-12-14 15:00:00,160.19,160.28,160.16,160.25,12870.0,154.2022,154.2888,154.1733,154.2599,12870.0
2020-12-14 15:05:00,160.24,160.27,160.11,160.19,9283.0,154.2503,154.2792,154.1252,154.2022,9283.0
2020-12-14 15:10:00,160.19,160.32,160.16,160.19,6908.0,154.2022,154.3273,154.1733,154.2022,6908.0
2020-12-14 15:15:00,160.17,160.18,159.94,160.11,25230.0,154.1829,154.1925,153.9615,154.1252,25230.0
2020-12-14 15:20:00,160.15,160.35,160.15,160.33,9573.0,154.1637,154.3562,154.1637,154.3369,9573.0
2020-12-14 15:25:00,160.39,160.45,160.21,160.38,8813.0,154.3947,154.4525,154.2214,154.3851,8813.0
2020-12-14 15:30:00,160.36,160.37,159.94,160.01,16648.0,154.3658,154.3754,153.9615,154.0289,16648.0
2020-12-14 15:35:00,160.03,160.05,159.64,159.65,11620.0,154.0482,154.0674,153.6727,153.6824,11620.0
2020-12-14 15:40:00,159.67,159.72,159.58,159.72,11657.0,153.7016,153.7497,153.615,153.7497,11657.0
2020-12-14 15:45:00,159.67,159.86,159.58,159.83,18246.0,153.7016,153.8845,153.615,153.8556,18246.0
2020-12-14 15:50:00,159.72,160.07,159.59,159.92,38535.0,153.7497,154.0867,153.6246,153.9423,38535.0
2020-12-14 15:55:00,159.93,160.04,159.44,159.44,75427.0,153.9519,154.0578,153.4802,153.4802,75427.0
2020-12-15 09:30:00,160.29,160.97,159.55,159.55,29095.0,154.2984,154.953,153.5861,153.5861,29095.0
2020-12-15 09:35:00,159.7,160.41,159.7,159.74,5721.0,153.7305,154.4139,153.7305,153.769,5721.0
2020-12-15 09:40:00,159.84,160.26,159.77,160.24,7513.0,153.8653,154.2696,153.7979,154.2503,7513.0
2020-12-15 09:45:00,160.25,160.34,160.15,160.2,7118.0,154.2599,154.3466,154.1637,154.2118,7118.0
2020-12-15 09:50:00,160.16,160.16,159.78,159.89,22482.0,154.1733,154.1733,153.8075,153.9134,22482.0
2020-12-15 09:55:00,159.93,159.94,159.25,159.39,13106.0,153.9519,153.9615,153.2973,153.4321,13106.0
2020-12-15 10:00:00,159.33,159.63,158.89,159.03,10924.0,153.3743,153.6631,152.9508,153.0855,10924.0
2020-12-15 10:05:00,159.04,159.06,158.36,158.52,16172.0,153.0952,153.1144,152.4406,152.5946,16172.0
2020-12-15 10:10:00,158.47,158.87,158.38,158.78,22446.0,152.5465,152.9315,152.4598,152.8449,22446.0
2020-12-15 10:15:00,158.81,159.15,158.72,159.1,41134.0,152.8738,153.201,152.7871,153.1529,41134.0
2020-12-15 10:20:00,159.18,159.82,159.18,159.81,12384.0,153.2299,153.846,153.2299,153.8364,12384.0
2020-12-15 10:25:00,159.82,159.82,159.55,159.69,7796.0,153.846,153.846,153.5861,153.7209,7796.0
2020-12-15 10:30:00,159.64,159.66,159.41,159.5,18382.0,153.6727,153.692,153.4513,153.538,18382.0
2020-12-15 10:35:00,159.5,159.87,159.47,159.77,16859.0,153.538,153.8941,153.5091,153.7979,16859.0
2020-12-15 10:40:00,159.75,159.91,159.46,159.68,21480.0,153.7786,153.9326,153.4995,153.7112,21480.0
2020-12-15 10:45:00,159.67,159.83,159.39,159.39,41958.0,153.7016,153.8556,153.4321,153.4321,41958.0
2020-12-15 10:50:00,159.4,159.44,159.19,159.3,16222.0,153.4417,153.4802,153.2395,153.3454,16222.0
2020-12-15 10:55:00,159.37,159.54,159.36,159.48,3542.0,153.4128,153.5765,153.4032,153.5187,3542.0
2020-12-15 11:00:00,159.42,159.86,159.42,159.85,4469.0,153.461,153.8845,153.461,153.8749,4469.0
2020-12-15 11:05:00,159.83,159.83,159.51,159.63,4883.0,153.8556,153.8556,153.5476,153.6631,4883.0
2020-12-15 11:10:00,159.57,159.82,159.55,159.77,4834.0,153.6053,153.846,153.5861,153.7979,4834.0
2020-12-15 11:15:00,159.83,159.87,159.66,159.87,4834.0,153.8556,153.8941,153.692,153.8941,4834.0
2020-12-15 11:20:00,159.85,159.85,159.5,159.58,10653.0,153.8749,153.8749,153.538,153.615,10653.0
2020-12-15 11:25:00,159.58,159.68,159.48,159.65,10035.0,153.615,153.7112,153.5187,153.6824,10035.0
2020-12-15 11:30:00,159.66,159.79,159.59,159.65,9307.0,153.692,153.8171,153.6246,153.6824,9307.0
2020-12-15 11:35:00,159.66,160.03,159.61,160.03,19228.0,153.692,154.0482,153.6438,154.0482,19228.0
2020-12-15 11:40:00,160.1,160.18,159.94,160.15,20234.0,154.1155,154.1925,153.9615,154.1637,20234.0
2020-12-15 11:45:00,160.16,160.41,160.16,160.36,7712.0,154.1733,154.4139,154.1733,154.3658,7712.0
2020-12-15 11:50:00,160.42,160.55,160.22,160.43,12694.0,154.4236,154.5487,154.231,154.4332,12694.0
2020-12-15 11:55:00,160.46,160.89,160.44,160.81,22219.0,154.4621,154.876,154.4428,154.799,22219.0
2020-12-15 12:00:00,160.71,161.08,160.69,160.99,6868.0,154.7027,155.0589,154.6835,154.9723,6868.0
2020-12-15 12:05:00,161.03,161.3,160.76,160.81,16675.0,155.0108,155.2707,154.7509,154.799,16675.0
2020-12-15 12:10:00,160.78,160.97,160.68,160.91,12186.0,154.7701,154.953,154.6739,154.8953,12186.0
2020-12-15 12:15:00,160.94,160.94,160.66,160.85,6774.0,154.9241,154.9241,154.6546,154.8375,6774.0
2020-12-15 12:20:00,160.81,160.87,160.7,160.77,7626.0,154.799,154.8568,154.6931,154.7605,7626.0
2020-12-15 12:25:00,160.77,160.81,160.73,160.79,7399.0,154.7605,154.799,154.722,154.7797,7399.0
2020-12-15 12:30:00,160.79,160.81,160.67,160.72,7700.0,154.7797,154.799,154.6642,154.7124,7700.0
2020-12-15 12:35:00,160.7,160.81,160.57,160.81,15670.0,154.6931,154.799,154.568,154.799,15670.0
2020-12-15 12:40:00,160.8,160.81,160.64,160.71,20874.0,154.7894,154.799,154.6353,154.7027,20874.0
2020-12-15 12:45:00,160.72,161.04,160.69,161.04,6952.0,154.7124,155.0204,154.6835,155.0204,6952.0
2020-12-15 12:50:00,161.09,161.25,161.04,161.23,6726.0,155.0685,155.2225,155.0204,155.2033,6726.0
2020-12-15 12:55:00,161.22,161.22,160.76,161.02,23059.0,155.1937,155.1937,154.7509,155.0011,23059.0
2020-12-15 13:00:00,161.02,161.53,161.02,161.41,11713.0,155.0011,155.4921,155.0011,155.3766,11713.0
2020-12-15 13:05:00,161.29,161.8,161.28,161.65,5820.0,155.2611,155.752,155.2514,155.6076,5820.0
2020-12-15 13:10:00,161.67,161.81,161.57,161.61,4750.0,155.6268,155.7616,155.5306,155.5691,4750.0
2020-12-15 13:15:00,161.66,161.85,161.63,161.85,4831.0,155.6172,155.8001,155.5883,155.8001,4831.0
2020-12-15 13:20:00,161.81,161.82,161.59,161.63,7045.0,155.7616,155.7712,155.5498,155.5883,7045.0
2020-12-15 13:25:00,161.61,161.62,161.38,161.48,2951.0,155.5691,155.5787,155.3477,155.4439,2951.0
2020-12-15 13:30:00,161.47,161.57,161.33,161.41,7034.0,155.4343,155.5306,155.2996,155.3766,7034.0
2020-12-15 13:35:00,161.41,161.43,161.24,161.24,6510.0,155.3766,155.3958,155.2129,155.2129,6510.0
2020-12-15 13:40:00,161.2,161.33,160.99,161.23,9568.0,155.1744,155.2996,154.9723,155.2033,9568.0
2020-12-15 13:45:00,161.16,161.21,161.07,161.2,6312.0,155.1359,155.184,155.0493,155.1744,6312.0
2020-12-15 13:50:00,161.19,161.24,161.03,161.13,3664.0,155.1648,155.2129,155.0108,155.107,3664.0
2020-12-15 13:55:00,161.13,161.52,161.13,161.45,6709.0,155.107,155.4825,155.107,155.4151,6709.0
2020-12-15 14:00:00,161.41,161.6,161.4,161.55,7028.0,155.3766,155.5595,155.3669,155.5113,7028.0
2020-12-15 14:05:00,161.61,161.93,161.6,161.92,7102.0,155.5691,155.8771,155.5595,155.8675,7102.0
2020-12-15 14:10:00,161.93,162.08,161.78,161.96,7376.0,155.8771,156.0215,155.7327,155.906,7376.0
2020-12-15 14:15:00,162.0,162.11,161.82,161.86,8048.0,155.9445,156.0504,155.7712,155.8097,8048.0
2020-12-15 14:20:00,161.84,161.89,161.62,161.73,3504.0,155.7905,155.8386,155.5787,155.6846,3504.0
2020-12-15 14:25:00,161.74,161.84,161.43,161.56,6467.0,155.6942,155.7905,155.3958,155.521,6467.0
2020-12-15 14:30:00,161.6,161.69,161.55,161.57,3534.0,155.5595,155.6461,155.5113,155.5306,3534.0
2020-12-15 14:35:00,161.58,161.72,161.53,161.64,5265.0,155.5402,155.675,155.4921,155.598,5265.0
2020-12-15 14:40:00,161.66,161.74,161.6,161.67,6477.0,155.6172,155.6942,155.5595,155.6268,6477.0
2020-12-15 14:45:00,161.64,161.8,161.59,161.75,6015.0,155.598,155.752,155.5498,155.7039,6015.0
2020-12-15 14:50:00,161.75,161.77,161.59,161.66,5586.0,155.7039,155.7231,155.5498,155.6172,5586.0
2020-12-15 14:55:00,161.63,161.69,161.55,161.63,10338.0,155.5883,155.6461,155.5113,155.5883,10338.0
2020-12-15 15:00:00,161.63,161.77,161.59,161.67,11015.0,155.5883,155.7231,155.5498,155.6268,11015.0
2020-12-15 15:05:00,161.66,161.94,161.66,161.8,9451.0,155.6172,155.8868,155.6172,155.752,9451.0
2020-12-15 15:10:00,161.84,161.98,161.84,161.97,9947.0,155.7905,155.9253,155.7905,155.9156,9947.0
2020-12-15 15:15:00,161.97,161.97,161.86,161.9,17385.0,155.9156,155.9156,155.8097,155.8483,17385.0
2020-12-15 15:20:00,161.89,161.95,161.72,161.78,18962.0,155.8386,155.8964,155.675,155.7327,18962.0
2020-12-15 15:25:00,161.81,161.84,161.69,161.71,5950.0,155.7616,155.7905,155.6461,155.6654,5950.0
2020-12-15 15:30:00,161.72,161.75,161.65,161.69,13275.0,155.675,155.7039,155.6076,155.6461,13275.0
2020-12-15 15:35:00,161.65,161.73,161.65,161.66,21122.0,155.6076,155.6846,155.6076,155.6172,21122.0
2020-12-15 15:40:00,161.65,161.86,161.56,161.74,18302.0,155.6076,155.8097,155.521,155.6942,18302.0
2020-12-15 15:45:00,161.73,161.86,161.72,161.76,17830.0,155.6846,155.8097,155.675,155.7135,17830.0
2020-12-15 15:50:00,161.73,161.84,161.65,161.78,39414.0,155.6846,155.7905,155.6076,155.7327,39414.0
2020-12-15 15:55:00,161.79,162.05,161.78,161.97,59740.0,155.7424,155.9926,155.7327,155.9156,59740.0
2020-12-16 09:30:00,162.36,162.92,161.91,161.92,33368.0,156.2911,156.8301,155.8579,155.8675,33368.0
2020-12-16 09:35:00,162.14,162.38,161.59,161.64,9037.0,156.0793,156.3103,155.5498,155.598,9037.0
2020-12-16 09:40:00,161.57,161.73,161.44,161.57,3664.0,155.5306,155.6846,155.4054,155.5306,3664.0
2020-12-16 09:45:00,161.46,161.59,161.34,161.38,4900.0,155.4247,155.5498,155.3092,155.3477,4900.0
2020-12-16 09:50:00,161.41,161.42,161.1,161.1,2471.0,155.3766,155.3862,155.0782,155.0782,2471.0
2020-12-16 09:55:00,161.04,161.68,160.72,160.74,27590.0,155.0204,155.6365,154.7124,154.7316,27590.0
2020-12-16 10:00:00,161.46,161.81,161.18,161.69,4911.0,155.4247,155.7616,155.1552,155.6461,4911.0
2020-12-16 10:05:00,161.68,162.03,161.53,162.03,8190.0,155.6365,155.9734,155.4921,155.9734,8190.0
2020-12-16 10:10:00,161.94,162.07,161.81,161.86,8579.0,155.8868,156.0119,155.7616,155.8097,8579.0
2020-12-16 10:15:00,162.01,162.08,161.75,161.96,11063.0,155.9541,156.0215,155.7039,155.906,11063.0
2020-12-16 10:20:00,161.91,162.38,161.83,162.38,17998.0,155.8579,156.3103,155.7809,156.3103,17998.0
2020-12-16 10:25:00,162.32,162.79,162.28,162.79,8626.0,156.2526,156.705,156.214,156.705,8626.0
2020-12-16 10:30:00,162.71,162.79,162.5,162.73,8096.0,156.628,156.705,156.4258,156.6472,8096.0
2020-12-16 10:35:00,162.72,162.79,162.49,162.56,18716.0,156.6376,156.705,156.4162,156.4836,18716.0
2020-12-16 10:40:00,162.51,162.84,162.47,162.81,7896.0,156.4354,156.7531,156.3969,156.7242,7896.0
2020-12-16 10:45:00,162.79,162.84,162.68,162.72,4471.0,156.705,156.7531,156.5991,156.6376,4471.0
2020-12-16 10:50:00,162.78,162.99,162.72,162.99,6372.0,156.6954,156.8975,156.6376,156.8975,6372.0
2020-12-16 10:55:00,162.95,162.99,162.76,162.8,7851.0,156.859,156.8975,156.6761,156.7146,7851.0
2020-12-16 11:00:00,162.7,162.99,162.7,162.92,6891.0,156.6183,156.8975,156.6183,156.8301,6891.0
2020-12-16 11:05:00,162.98,163.33,162.98,163.18,10773.0,156.8879,157.2248,156.8879,157.0804,10773.0
2020-12-16 11:10:00,163.18,163.18,162.84,162.93,25051.0,157.0804,157.0804,156.7531,156.8397,25051.0
2020-12-16 11:15:00,162.9,162.9,162.57,162.67,5285.0,156.8109,156.8109,156.4932,156.5895,5285.0
2020-12-16 11:20:00,162.77,162.82,162.47,162.63,4354.0,156.6857,156.7339,156.3969,156.551,4354.0
2020-12-16 11:25:00,162.63,162.63,162.33,162.4,3772.0,156.551,156.551,156.2622,156.3296,3772.0
2020-12-16 11:30:00,162.37,162.44,162.31,162.44,4104.0,156.3007,156.3681,156.2429,156.3681,4104.0
2020-12-16 11:35:00,162.46,162.49,162.29,162.49,5194.0,156.3873,156.4162,156.2237,156.4162,5194.0
2020-12-16 11:40:00,162.48,162.48,162.24,162.37,3320.0,156.4066,156.4066,156.1755,156.3007,3320.0
2020-12-16 11:45:00,162.34,162.39,162.29,162.38,2453.0,156.2718,156.3199,156.2237,156.3103,2453.0
2020-12-16 11:50:00,162.38,162.38,162.21,162.27,3933.0,156.3103,156.3103,156.1467,156.2044,3933.0
2020-12-16 11:55:00,162.28,162.29,162.07,162.09,1620.0,156.214,156.2237,156.0119,156.0311,1620.0
2020-12-16 12:00:00,162.04,162.29,161.98,162.29,4603.0,155.983,156.2237,155.9253,156.2237,4603.0
2020-12-16 12:05:00,162.3,162.35,162.04,162.09,4258.0,156.2333,156.2814,155.983,156.0311,4258.0
2020-12-16 12:10:00,162.09,162.21,162.09,162.21,1956.0,156.0311,156.1467,156.0311,156.1467,1956.0
2020-12-16 12:15:00,162.24,162.29,162.1,162.22,2433.0,156.1755,156.2237,156.0408,156.1563,2433.0
2020-12-16 12:20:00,162.24,162.24,162.16,162.19,3036.0,156.1755,156.1755,156.0985,156.1274,3036.0
2020-12-16 12:25:00,162.21,162.28,162.11,162.28,3930.0,156.1467,156.214,156.0504,156.214,3930.0
2020-12-16 12:30:00,162.3,162.31,162.12,162.18,2701.0,156.2333,156.2429,156.06,156.1178,2701.0
2020-12-16 12:35:00,162.17,162.36,162.17,162.34,5211.0,156.1082,156.2911,156.1082,156.2718,5211.0
2020-12-16 12:40:00,162.36,162.41,162.19,162.37,2639.0,156.2911,156.3392,156.1274,156.3007,2639.0
2020-12-16 12:45:00,162.34,162.42,162.2,162.22,4018.0,156.2718,156.3488,156.137,156.1563,4018.0
2020-12-16 12:50:00,162.22,162.31,162.19,162.29,2063.0,156.1563,156.2429,156.1274,156.2237,2063.0
2020-12-16 12:55:00,162.3,162.44,162.3,162.44,2237.0,156.2333,156.3681,156.2333,156.3681,2237.0
2020-12-16 13:00:00,162.38,162.38,162.13,162.26,1810.0,156.3103,156.3103,156.0697,156.1948,1810.0
2020-12-16 13:05:00,162.23,162.23,162.12,162.16,1703.0,156.1659,156.1659,156.06,156.0985,1703.0
2020-12-16 13:10:00,162.17,162.3,162.17,162.3,2385.0,156.1082,156.2333,156.1082,156.2333,2385.0
2020-12-16 13:15:00,162.23,162.23,162.15,162.2,1203.0,156.1659,156.1659,156.0889,156.137,1203.0
2020-12-16 13:20:00,162.21,162.29,162.13,162.15,3077.0,156.1467,156.2237,156.0697,156.0889,3077.0
2020-12-16 13:25:00,162.11,162.33,162.11,162.33,2317.0,156.0504,156.2622,156.0504,156.2622,2317.0
2020-12-16 13:30:00,162.31,162.35,162.19,162.21,1408.0,156.2429,156.2814,156.1274,156.1467,1408.0
2020-12-16 13:35:00,162.16,162.18,162.02,162.18,6203.0,156.0985,156.1178,155.9638,156.1178,6203.0
2020-12-16 13:40:00,162.13,162.23,162.08,162.13,2958.0,156.0697,156.1659,156.0215,156.0697,2958.0
2020-12-16 13:45:00,162.16,162.16,162.05,162.05,1907.0,156.0985,156.0985,155.9926,155.9926,1907.0
2020-12-16 13:50:00,162.09,162.14,162.04,162.06,2953.0,156.0311,156.0793,155.983,156.0023,2953.0
2020-12-16 13:55:00,162.07,162.18,162.07,162.17,3268.0,156.0119,156.1178,156.0119,156.1082,3268.0
2020-12-16 14:00:00,162.22,162.33,161.76,161.9,6663.0,156.1563,156.2622,155.7135,155.8483,6663.0
2020-12-16 14:05:00,161.89,161.95,161.66,161.77,6996.0,155.8386,155.8964,155.6172,155.7231,6996.0
2020-12-16 14:10:00,161.78,161.96,161.7,161.72,8204.0,155.7327,155.906,155.6557,155.675,8204.0
2020-12-16 14:15:00,161.72,161.76,161.63,161.76,4880.0,155.675,155.7135,155.5883,155.7135,4880.0
2020-12-16 14:20:00,161.81,161.81,161.67,161.72,3063.0,155.7616,155.7616,155.6268,155.675,3063.0
2020-12-16 14:25:00,161.72,161.83,161.67,161.75,4778.0,155.675,155.7809,155.6268,155.7039,4778.0
2020-12-16 14:30:00,161.78,161.86,161.7,161.77,8723.0,155.7327,155.8097,155.6557,155.7231,8723.0
2020-12-16 14:35:00,161.82,162.08,161.82,162.05,9106.0,155.7712,156.0215,155.7712,155.9926,9106.0
2020-12-16 14:40:00,162.03,162.05,161.91,161.98,11547.0,155.9734,155.9926,155.8579,155.9253,11547.0
2020-12-16 14:45:00,161.91,162.14,161.91,162.14,7045.0,155.8579,156.0793,155.8579,156.0793,7045.0
2020-12-16 14:50:00,162.1,162.18,161.84,161.84,10653.0,156.0408,156.1178,155.7905,155.7905,10653.0
2020-12-16 14:55:00,161.88,162.08,161.74,161.81,15498.0,155.829,156.0215,155.6942,155.7616,15498.0
2020-12-16 15:00:00,161.83,161.83,161.48,161.6,19529.0,155.7809,155.7809,155.4439,155.5595,19529.0
2020-12-16 15:05:00,161.6,161.65,161.33,161.41,13260.0,155.5595,155.6076,155.2996,155.3766,13260.0
2020-12-16 15:10:00,161.38,161.44,161.12,161.25,8766.0,155.3477,155.4054,155.0974,155.2225,8766.0
2020-12-16 15:15:00,161.28,161.39,161.09,161.34,10023.0,155.2514,155.3573,155.0685,155.3092,10023.0
2020-12-16 15:20:00,161.33,161.47,161.16,161.37,10744.0,155.2996,155.4343,155.1359,155.3381,10744.0
2020-12-16 15:25:00,161.34,161.42,161.04,161.09,12755.0,155.3092,155.3862,155.0204,155.0685,12755.0
2020-12-16 15:30:00,161.08,161.23,161.04,161.09,26225.0,155.0589,155.2033,155.0204,155.0685,26225.0
2020-12-16 15:35:00,161.12,161.15,160.62,160.83,27108.0,155.0974,155.1263,154.6161,154.8182,27108.0
2020-12-16 15:40:00,160.84,161.04,160.84,160.98,13438.0,154.8279,155.0204,154.8279,154.9626,13438.0
2020-12-16 15:45:00,160.96,160.96,160.76,160.87,17838.0,154.9434,154.9434,154.7509,154.8568,17838.0
2020-12-16 15:50:00,160.85,160.88,160.63,160.82,26816.0,154.8375,154.8664,154.6257,154.8086,26816.0
2020-12-16 15:55:00,160.85,160.99,160.54,160.62,45888.0,154.8375,154.9723,154.5391,154.6161,45888.0
2020-12-17 09:30:00,161.88,163.47,161.24,163.34,48164.0,155.829,157.3596,155.2129,157.2344,48164.0
2020-12-17 09:35:00,163.28,163.97,162.54,163.52,36778.0,157.1767,157.8409,156.4643,157.4077,36778.0
2020-12-17 09:40:00,163.52,163.53,162.13,162.13,20107.0,157.4077,157.4173,156.0697,156.0697,20107.0
2020-12-17 09:45:00,162.1,162.66,162.09,162.49,13738.0,156.0408,156.5798,156.0311,156.4162,13738.0
2020-12-17 09:50:00,162.37,162.37,162.01,162.01,5347.0,156.3007,156.3007,155.9541,155.9541,5347.0
2020-12-17 09:55:00,162.02,162.47,161.97,161.97,5409.0,155.9638,156.3969,155.9156,155.9156,5409.0
2020-12-17 10:00:00,161.92,162.11,161.81,161.82,5251.0,155.8675,156.0504,155.7616,155.7712,5251.0
2020-12-17 10:05:00,161.88,162.28,161.86,162.17,4569.0,155.829,156.214,155.8097,156.1082,4569.0
2020-12-17 10:10:00,162.17,162.38,162.11,162.27,10809.0,156.1082,156.3103,156.0504,156.2044,10809.0
2020-12-17 10:15:00,162.23,162.25,161.99,162.24,10393.0,156.1659,156.1852,155.9349,156.1755,10393.0
2020-12-17 10:20:00,162.01,162.29,161.89,162.23,9823.0,155.9541,156.2237,155.8386,156.1659,9823.0
2020-12-17 10:25:00,162.09,162.27,162.03,162.19,7556.0,156.0311,156.2044,155.9734,156.1274,7556.0
2020-12-17 10:30:00,162.2,162.63,162.17,162.36,14111.0,156.137,156.551,156.1082,156.2911,14111.0
2020-12-17 10:35:00,162.35,162.77,162.27,162.69,13076.0,156.2814,156.6857,156.2044,156.6087,13076.0
2020-12-17 10:40:00,162.67,162.78,162.52,162.76,6141.0,156.5895,156.6954,156.4451,156.6761,6141.0
2020-12-17 10:45:00,162.76,163.0,162.72,162.72,5259.0,156.6761,156.9071,156.6376,156.6376,5259.0
2020-12-17 10:50:00,162.71,163.12,162.68,162.9,12828.0,156.628,157.0226,156.5991,156.8109,12828.0
2020-12-17 10:55:00,162.95,163.0,162.55,162.55,7568.0,156.859,156.9071,156.474,156.474,7568.0
2020-12-17 11:00:00,162.55,162.66,162.39,162.45,8663.0,156.474,156.5798,156.3199,156.3777,8663.0
2020-12-17 11:05:00,162.46,162.63,162.42,162.57,10670.0,156.3873,156.551,156.3488,156.4932,10670.0
2020-12-17 11:10:00,162.55,162.56,162.39,162.39,6026.0,156.474,156.4836,156.3199,156.3199,6026.0
2020-12-17 11:15:00,162.42,162.56,162.42,162.48,6362.0,156.3488,156.4836,156.3488,156.4066,6362.0
2020-12-17 11:20:00,162.47,162.79,162.44,162.76,17682.0,156.3969,156.705,156.3681,156.6761,17682.0
2020-12-17 11:25:00,162.71,162.71,162.48,162.49,6456.0,156.628,156.628,156.4066,156.4162,6456.0
2020-12-17 11:30:00,162.48,162.48,162.17,162.2,16500.0,156.4066,156.4066,156.1082,156.137,16500.0
2020-12-17 11:35:00,162.2,162.22,162.15,162.17,9186.0,156.137,156.1563,156.0889,156.1082,9186.0
2020-12-17 11:40:00,162.13,162.5,162.13,162.5,4328.0,156.0697,156.4258,156.0697,156.4258,4328.0
2020-12-17 11:45:00,162.48,162.58,162.43,162.51,6388.0,156.4066,156.5028,156.3584,156.4354,6388.0
2020-12-17 11:50:00,162.47,162.55,162.4,162.48,5311.0,156.3969,156.474,156.3296,156.4066,5311.0
2020-12-17 11:55:00,162.51,162.73,162.41,162.73,4915.0,156.4354,156.6472,156.3392,156.6472,4915.0
2020-12-17 12:00:00,162.72,162.77,162.7,162.72,3883.0,156.6376,156.6857,156.6183,156.6376,3883.0
2020-12-17 12:05:00,162.74,162.84,162.58,162.67,6274.0,156.6569,156.7531,156.5028,156.5895,6274.0
2020-12-17 12:10:00,162.65,162.74,162.55,162.62,4032.0,156.5702,156.6569,156.474,156.5413,4032.0
2020-12-17 12:15:00,162.64,162.78,162.54,162.62,4680.0,156.5606,156.6954,156.4643,156.5413,4680.0
2020-12-17 12:20:00,162.62,162.82,162.62,162.64,6318.0,156.5413,156.7339,156.5413,156.5606,6318.0
2020-12-17 12:25:00,162.63,162.77,162.59,162.69,6014.0,156.551,156.6857,156.5125,156.6087,6014.0
2020-12-17 12:30:00,162.67,162.78,162.67,162.76,4872.0,156.5895,156.6954,156.5895,156.6761,4872.0
2020-12-17 12:35:00,162.76,162.76,162.64,162.68,3430.0,156.6761,156.6761,156.5606,156.5991,3430.0
2020-12-17 12:40:00,162.66,162.66,162.43,162.43,14998.0,156.5798,156.5798,156.3584,156.3584,14998.0
2020-12-17 12:45:00,162.43,162.57,162.43,162.48,3651.0,156.3584,156.4932,156.3584,156.4066,3651.0
2020-12-17 12:50:00,162.46,162.54,162.44,162.53,7499.0,156.3873,156.4643,156.3681,156.4547,7499.0
2020-12-17 12:55:00,162.52,162.61,162.51,162.59,7012.0,156.4451,156.5317,156.4354,156.5125,7012.0
2020-12-17 13:00:00,162.59,162.61,162.54,162.57,7770.0,156.5125,156.5317,156.4643,156.4932,7770.0
2020-12-17 13:05:00,162.59,162.65,162.5,162.5,11669.0,156.5125,156.5702,156.4258,156.4258,11669.0
2020-12-17 13:10:00,162.52,162.59,162.49,162.54,3128.0,156.4451,156.5125,156.4162,156.4643,3128.0
2020-12-17 13:15:00,162.53,162.55,162.46,162.46,4771.0,156.4547,156.474,156.3873,156.3873,4771.0
2020-12-17 13:20:00,162.46,162.6,162.46,162.57,4806.0,156.3873,156.5221,156.3873,156.4932,4806.0
2020-12-17 13:25:00,162.56,162.59,162.45,162.53,5490.0,156.4836,156.5125,156.3777,156.4547,5490.0
2020-12-17 13:30:00,162.55,162.56,162.47,162.52,3926.0,156.474,156.4836,156.3969,156.4451,3926.0
2020-12-17 13:35:00,162.52,162.6,162.49,162.58,5782.0,156.4451,156.5221,156.4162,156.5028,5782.0
2020-12-17 13:40:00,162.59,162.65,162.54,162.6,19034.0,156.5125,156.5702,156.4643,156.5221,19034.0
2020-12-17 13:45:00,162.57,162.63,162.54,162.6,10449.0,156.4932,156.551,156.4643,156.5221,10449.0
2020-12-17 13:50:00,162.61,162.71,162.59,162.7,39293.0,156.5317,156.628,156.5125,156.6183,39293.0
2020-12-17 13:55:00,162.68,162.95,162.63,162.95,4752.0,156.5991,156.859,156.551,156.859,4752.0
2020-12-17 14:00:00,162.92,162.92,162.69,162.7,8877.0,156.8301,156.8301,156.6087,156.6183,8877.0
2020-12-17 14:05:00,162.73,162.8,162.63,162.65,4731.0,156.6472,156.7146,156.551,156.5702,4731.0
2020-12-17 14:10:00,162.62,162.75,162.62,162.65,5043.0,156.5413,156.6665,156.5413,156.5702,5043.0
2020-12-17 14:15:00,162.65,162.68,162.52,162.55,6539.0,156.5702,156.5991,156.4451,156.474,6539.0
2020-12-17 14:20:00,162.55,162.64,162.54,162.57,3976.0,156.474,156.5606,156.4643,156.4932,3976.0
2020-12-17 14:25:00,162.6,162.64,162.48,162.56,4733.0,156.5221,156.5606,156.4066,156.4836,4733.0
2020-12-17 14:30:00,162.58,162.63,162.5,162.53,5206.0,156.5028,156.551,156.4258,156.4547,5206.0
2020-12-17 14:35:00,162.51,162.66,162.5,162.59,8453.0,156.4354,156.5798,156.4258,156.5125,8453.0
2020-12-17 14:40:00,162.61,162.63,162.53,162.6,4055.0,156.5317,156.551,156.4547,156.5221,4055.0
2020-12-17 14:45:00,162.59,162.65,162.55,162.58,7026.0,156.5125,156.5702,156.474,156.5028,7026.0
2020-12-17 14:50:00,162.59,162.7,162.59,162.65,7301.0,156.5125,156.6183,156.5125,156.5702,7301.0
2020-12-17 14:55:00,162.64,162.71,162.63,162.69,8840.0,156.5606,156.628,156.551,156.6087,8840.0
2020-12-17 15:00:00,162.65,162.68,162.58,162.64,6238.0,156.5702,156.5991,156.5028,156.5606,6238.0
2020-12-17 15:05:00,162.63,162.65,162.51,162.61,4794.0,156.551,156.5702,156.4354,156.5317,4794.0
2020-12-17 15:10:00,162.56,162.67,162.54,162.66,8593.0,156.4836,156.5895,156.4643,156.5798,8593.0
2020-12-17 15:15:00,162.64,162.69,162.52,162.52,4544.0,156.5606,156.6087,156.4451,156.4451,4544.0
2020-12-17 15:20:00,162.54,162.69,162.54,162.64,8529.0,156.4643,156.6087,156.4643,156.5606,8529.0
2020-12-17 15:25:00,162.65,162.68,162.55,162.55,6961.0,156.5702,156.5991,156.474,156.474,6961.0
2020-12-17 15:30:00,162.53,162.56,162.43,162.56,7842.0,156.4547,156.4836,156.3584,156.4836,7842.0
2020-12-17 15:35:00,162.59,162.69,162.54,162.6,18596.0,156.5125,156.6087,156.4643,156.5221,18596.0
2020-12-17 15:40:00,162.59,162.77,162.58,162.71,16039.0,156.5125,156.6857,156.5028,156.628,16039.0
2020-12-17 15:45:00,162.7,162.71,162.49,162.54,12711.0,156.6183,156.628,156.4162,156.4643,12711.0
2020-12-17 15:50:00,162.62,162.8,162.59,162.66,28899.0,156.5413,156.7146,156.5125,156.5798,28899.0
2020-12-17 15:55:00,162.66,162.7,162.45,162.7,69677.0,156.5798,156.6183,156.3777,156.6183,69677.0
2020-12-18 09:30:00,162.65,163.74,162.0,162.5,329205.0,156.5702,157.6195,155.9445,156.4258,329205.0
2020-12-18 09:35:00,162.34,162.71,162.17,162.18,6492.0,156.2718,156.628,156.1082,156.1178,6492.0
2020-12-18 09:40:00,162.16,162.16,161.36,161.38,5272.0,156.0985,156.0985,155.3284,155.3477,5272.0
2020-12-18 09:45:00,161.38,161.9,161.36,161.73,11823.0,155.3477,155.8483,155.3284,155.6846,11823.0
2020-12-18 09:50:00,161.63,161.84,161.3,161.34,6172.0,155.5883,155.7905,155.2707,155.3092,6172.0
2020-12-18 09:55:00,161.42,162.08,161.34,162.06,9497.0,155.3862,156.0215,155.3092,156.0023,9497.0
2020-12-18 10:00:00,162.07,162.15,161.49,161.49,7522.0,156.0119,156.0889,155.4536,155.4536,7522.0
2020-12-18 10:05:00,161.6,162.09,161.6,162.06,7134.0,155.5595,156.0311,155.5595,156.0023,7134.0
2020-12-18 10:10:00,162.0,162.0,161.39,161.39,8530.0,155.9445,155.9445,155.3573,155.3573,8530.0
2020-12-18 10:15:00,161.34,161.61,161.25,161.47,5415.0,155.3092,155.5691,155.2225,155.4343,5415.0
2020-12-18 10:20:00,161.47,161.69,161.36,161.57,6205.0,155.4343,155.6461,155.3284,155.5306,6205.0
2020-12-18 10:25:00,161.33,161.62,161.18,161.34,18400.0,155.2996,155.5787,155.1552,155.3092,18400.0
2020-12-18 10:30:00,161.4,161.46,161.12,161.18,4362.0,155.3669,155.4247,155.0974,155.1552,4362.0
2020-12-18 10:35:00,161.17,161.65,161.05,161.65,15026.0,155.1455,155.6076,155.03,155.6076,15026.0
2020-12-18 10:40:00,161.59,161.78,161.54,161.78,3158.0,155.5498,155.7327,155.5017,155.7327,3158.0
2020-12-18 10:45:00,161.8,161.89,161.67,161.7,3581.0,155.752,155.8386,155.6268,155.6557,3581.0
2020-12-18 10:50:00,161.75,162.0,161.63,161.89,4045.0,155.7039,155.9445,155.5883,155.8386,4045.0
2020-12-18 10:55:00,161.89,162.0,161.79,161.79,3836.0,155.8386,155.9445,155.7424,155.7424,3836.0
2020-12-18 11:00:00,161.82,162.14,161.79,162.14,3204.0,155.7712,156.0793,155.7424,156.0793,3204.0
2020-12-18 11:05:00,162.12,162.15,162.03,162.08,2584.0,156.06,156.0889,155.9734,156.0215,2584.0
2020-12-18 11:10:00,162.07,162.12,161.76,161.81,3065.0,156.0119,156.06,155.7135,155.7616,3065.0
2020-12-18 11:15:00,161.71,161.82,161.56,161.75,4194.0,155.6654,155.7712,155.521,155.7039,4194.0
2020-12-18 11:20:00,161.7,161.91,161.65,161.77,5924.0,155.6557,155.8579,155.6076,155.7231,5924.0
2020-12-18 11:25:00,161.82,161.89,161.73,161.75,3664.0,155.7712,155.8386,155.6846,155.7039,3664.0
2020-12-18 11:30:00,161.81,161.81,161.56,161.64,2681.0,155.7616,155.7616,155.521,155.598,2681.0
2020-12-18 11:35:00,161.73,161.74,161.67,161.67,1102.0,155.6846,155.6942,155.6268,155.6268,1102.0
2020-12-18 11:40:00,161.6,161.67,161.41,161.48,2762.0,155.5595,155.6268,155.3766,155.4439,2762.0
2020-12-18 11:45:00,161.51,161.62,161.51,161.51,2357.0,155.4728,155.5787,155.4728,155.4728,2357.0
2020-12-18 11:50:00,161.5,161.63,161.47,161.54,3004.0,155.4632,155.5883,155.4343,155.5017,3004.0
2020-12-18 11:55:00,161.55,161.7,161.52,161.6,5754.0,155.5113,155.6557,155.4825,155.5595,5754.0
2020-12-18 12:00:00,161.61,161.65,161.51,161.53,2979.0,155.5691,155.6076,155.4728,155.4921,2979.0
2020-12-18 12:05:00,161.55,161.55,161.38,161.44,4308.0,155.5113,155.5113,155.3477,155.4054,4308.0
2020-12-18 12:10:00,161.46,161.77,161.38,161.76,28851.0,155.4247,155.7231,155.3477,155.7135,28851.0
2020-12-18 12:15:00,161.75,162.11,161.75,162.04,10197.0,155.7039,156.0504,155.7039,155.983,10197.0
2020-12-18 12:20:00,161.98,162.13,161.95,162.12,3787.0,155.9253,156.0697,155.8964,156.06,3787.0
2020-12-18 12:25:00,162.09,162.23,162.08,162.19,2352.0,156.0311,156.1659,156.0215,156.1274,2352.0
2020-12-18 12:30:00,162.18,162.32,162.06,162.31,3597.0,156.1178,156.2526,156.0023,156.2429,3597.0
2020-12-18 12:35:00,162.31,162.49,162.26,162.44,7837.0,156.2429,156.4162,156.1948,156.3681,7837.0
2020-12-18 12:40:00,162.47,162.47,162.34,162.41,6650.0,156.3969,156.3969,156.2718,156.3392,6650.0
2020-12-18 12:45:00,162.41,162.5,162.32,162.37,6634.0,156.3392,156.4258,156.2526,156.3007,6634.0
2020-12-18 12:50:00,162.37,162.45,162.18,162.18,5067.0,156.3007,156.3777,156.1178,156.1178,5067.0
2020-12-18 12:55:00,162.18,162.18,161.96,161.96,5596.0,156.1178,156.1178,155.906,155.906,5596.0
2020-12-18 13:00:00,161.96,162.15,161.88,162.13,3606.0,155.906,156.0889,155.829,156.0697,3606.0
2020-12-18 13:05:00,162.16,162.36,162.14,162.36,3069.0,156.0985,156.2911,156.0793,156.2911,3069.0
2020-12-18 13:10:00,162.28,162.38,162.24,162.29,1957.0,156.214,156.3103,156.1755,156.2237,1957.0
2020-12-18 13:15:00,162.25,162.27,162.14,162.27,2804.0,156.1852,156.2044,156.0793,156.2044,2804.0
2020-12-18 13:20:00,162.2,162.2,161.88,162.05,3494.0,156.137,156.137,155.829,155.9926,3494.0
2020-12-18 13:25:00,162.06,162.17,162.05,162.17,3510.0,156.0023,156.1082,155.9926,156.1082,3510.0
2020-12-18 13:30:00,162.08,162.09,161.94,162.03,3013.0,156.0215,156.0311,155.8868,155.9734,3013.0
2020-12-18 13:35:00,162.03,162.04,161.9,161.9,3174.0,155.9734,155.983,155.8483,155.8483,3174.0
2020-12-18 13:40:00,161.96,162.01,161.87,161.95,8939.0,155.906,155.9541,155.8194,155.8964,8939.0
2020-12-18 13:45:00,161.95,162.07,161.91,161.95,7655.0,155.8964,156.0119,155.8579,155.8964,7655.0
2020-12-18 13:50:00,161.95,162.06,161.92,161.95,4270.0,155.8964,156.0023,155.8675,155.8964,4270.0
2020-12-18 13:55:00,161.98,162.19,161.97,162.19,3224.0,155.9253,156.1274,155.9156,156.1274,3224.0
2020-12-18 14:00:00,162.2,162.2,161.83,161.83,4821.0,156.137,156.137,155.7809,155.7809,4821.0
2020-12-18 14:05:00,161.9,162.03,161.79,162.0,3049.0,155.8483,155.9734,155.7424,155.9445,3049.0
2020-12-18 14:10:00,161.96,162.17,161.92,162.07,5678.0,155.906,156.1082,155.8675,156.0119,5678.0
2020-12-18 14:15:00,162.07,162.07,161.82,161.92,4988.0,156.0119,156.0119,155.7712,155.8675,4988.0
2020-12-18 14:20:00,161.97,162.0,161.91,161.92,2104.0,155.9156,155.9445,155.8579,155.8675,2104.0
2020-12-18 14:25:00,161.84,161.98,161.84,161.88,3856.0,155.7905,155.9253,155.7905,155.829,3856.0
2020-12-18 14:30:00,161.92,162.11,161.88,162.01,10640.0,155.8675,156.0504,155.829,155.9541,10640.0
2020-12-18 14:35:00,162.02,162.1,161.98,162.05,4066.0,155.9638,156.0408,155.9253,155.9926,4066.0
2020-12-18 14:40:00,162.01,162.02,161.86,161.88,4574.0,155.9541,155.9638,155.8097,155.829,4574.0
2020-12-18 14:45:00,161.92,162.07,161.85,162.03,7396.0,155.8675,156.0119,155.8001,155.9734,7396.0
2020-12-18 14:50:00,162.05,162.07,161.81,161.81,9722.0,155.9926,156.0119,155.7616,155.7616,9722.0
2020-12-18 14:55:00,161.84,162.08,161.79,162.01,12373.0,155.7905,156.0215,155.7424,155.9541,12373.0
2020-12-18 15:00:00,162.0,162.01,161.88,161.88,6396.0,155.9445,155.9541,155.829,155.829,6396.0
2020-12-18 15:05:00,161.82,162.1,161.82,162.1,5642.0,155.7712,156.0408,155.7712,156.0408,5642.0
2020-12-18 15:10:00,162.06,162.09,161.94,162.0,8494.0,156.0023,156.0311,155.8868,155.9445,8494.0
2020-12-18 15:15:00,162.05,162.22,161.98,161.99,7848.0,155.9926,156.1563,155.9253,155.9349,7848.0
2020-12-18 15:20:00,161.97,162.1,161.96,162.01,6747.0,155.9156,156.0408,155.906,155.9541,6747.0
2020-12-18 15:25:00,161.98,162.25,161.86,162.22,13487.0,155.9253,156.1852,155.8097,156.1563,13487.0
2020-12-18 15:30:00,162.23,162.39,162.1,162.35,34098.0,156.1659,156.3199,156.0408,156.2814,34098.0
2020-12-18 15:35:00,162.34,162.47,162.16,162.3,28002.0,156.2718,156.3969,156.0985,156.2333,28002.0
2020-12-18 15:40:00,162.28,162.9,162.22,162.83,55426.0,156.214,156.8109,156.1563,156.7435,55426.0
2020-12-18 15:45:00,162.84,163.33,162.84,163.27,62152.0,156.7531,157.2248,156.7531,157.167,62152.0
2020-12-18 15:50:00,163.5,164.37,163.0,164.37,59480.0,157.3884,158.2259,156.9071,158.2259,59480.0
2020-12-18 15:55:00,164.28,164.54,163.59,163.8,132165.0,158.1393,158.3896,157.4751,157.6772,132165.0
2020-12-21 09:30:00,160.74,161.5,160.58,161.5,40239.0,154.7316,155.4632,154.5776,155.4632,40239.0
2020-12-21 09:35:00,161.48,161.48,160.64,160.76,15581.0,155.4439,155.4439,154.6353,154.7509,15581.0
2020-12-21 09:40:00,160.92,160.92,159.37,159.46,12571.0,154.9049,154.9049,153.4128,153.4995,12571.0
2020-12-21 09:45:00,159.74,160.16,159.6,159.79,7473.0,153.769,154.1733,153.6342,153.8171,7473.0
2020-12-21 09:50:00,159.68,160.36,159.68,159.81,4779.0,153.7112,154.3658,153.7112,153.8364,4779.0
2020-12-21 09:55:00,160.16,160.37,159.65,159.84,11800.0,154.1733,154.3754,153.6824,153.8653,11800.0
2020-12-21 10:00:00,159.81,160.1,159.02,159.32,19908.0,153.8364,154.1155,153.0759,153.3647,19908.0
2020-12-21 10:05:00,159.21,159.56,158.71,159.4,17675.0,153.2588,153.5957,152.7775,153.4417,17675.0
2020-12-21 10:10:00,159.5,159.58,159.03,159.19,9800.0,153.538,153.615,153.0855,153.2395,9800.0
2020-12-21 10:15:00,159.09,159.15,158.56,158.61,11411.0,153.1433,153.201,152.6331,152.6812,11411.0
2020-12-21 10:20:00,158.68,159.1,158.5,159.05,15316.0,152.7486,153.1529,152.5753,153.1048,15316.0
2020-12-21 10:25:00,159.07,159.1,158.92,159.06,8322.0,153.124,153.1529,152.9796,153.1144,8322.0
2020-12-21 10:30:00,159.12,159.13,158.5,158.68,13157.0,153.1722,153.1818,152.5753,152.7486,13157.0
2020-12-21 10:35:00,158.77,158.77,158.61,158.75,3176.0,152.8352,152.8352,152.6812,152.816,3176.0
2020-12-21 10:40:00,158.78,159.22,158.7,159.12,6051.0,152.8449,153.2684,152.7679,153.1722,6051.0
2020-12-21 10:45:00,159.02,159.06,158.34,158.53,5791.0,153.0759,153.1144,152.4213,152.6042,5791.0
2020-12-21 10:50:00,158.58,158.64,158.3,158.64,5518.0,152.6524,152.7101,152.3828,152.7101,5518.0
2020-12-21 10:55:00,158.52,158.99,158.48,158.94,4599.0,152.5946,153.047,152.5561,152.9989,4599.0
2020-12-21 11:00:00,158.8,159.35,158.8,159.19,6485.0,152.8641,153.3936,152.8641,153.2395,6485.0
2020-12-21 11:05:00,159.28,159.43,159.19,159.36,7849.0,153.3262,153.4706,153.2395,153.4032,7849.0
2020-12-21 11:10:00,159.36,159.36,158.91,158.91,12620.0,153.4032,153.4032,152.97,152.97,12620.0
2020-12-21 11:15:00,158.9,159.04,158.85,159.0,5690.0,152.9604,153.0952,152.9123,153.0567,5690.0
2020-12-21 11:20:00,159.02,159.49,158.99,159.49,17587.0,153.0759,153.5283,153.047,153.5283,17587.0
2020-12-21 11:25:00,159.49,159.64,159.44,159.48,6676.0,153.5283,153.6727,153.4802,153.5187,6676.0
2020-12-21 11:30:00,159.68,159.75,159.62,159.75,3200.0,153.7112,153.7786,153.6535,153.7786,3200.0
2020-12-21 11:35:00,159.74,159.97,159.59,159.86,28941.0,153.769,153.9904,153.6246,153.8845,28941.0
2020-12-21 11:40:00,159.89,159.92,159.81,159.87,7455.0,153.9134,153.9423,153.8364,153.8941,7455.0
2020-12-21 11:45:00,159.92,160.34,159.85,160.28,18035.0,153.9423,154.3466,153.8749,154.2888,18035.0
2020-12-21 11:50:00,160.22,160.37,160.21,160.24,7347.0,154.231,154.3754,154.2214,154.2503,7347.0
2020-12-21 11:55:00,160.24,160.35,160.14,160.29,18736.0,154.2503,154.3562,154.154,154.2984,18736.0
2020-12-21 12:00:00,160.31,160.52,160.31,160.52,3687.0,154.3177,154.5198,154.3177,154.5198,3687.0
2020-12-21 12:05:00,160.56,160.74,160.49,160.56,2985.0,154.5583,154.7316,154.491,154.5583,2985.0
2020-12-21 12:10:00,160.58,160.81,160.55,160.8,10950.0,154.5776,154.799,154.5487,154.7894,10950.0
2020-12-21 12:15:00,160.83,160.83,160.67,160.71,3825.0,154.8182,154.8182,154.6642,154.7027,3825.0
2020-12-21 12:20:00,160.62,161.24,160.62,161.24,4642.0,154.6161,155.2129,154.6161,155.2129,4642.0
2020-12-21 12:25:00,161.29,161.46,161.17,161.46,4595.0,155.2611,155.4247,155.1455,155.4247,4595.0
2020-12-21 12:30:00,161.48,161.48,161.35,161.42,2618.0,155.4439,155.4439,155.3188,155.3862,2618.0
2020-12-21 12:35:00,161.36,161.36,161.23,161.23,2433.0,155.3284,155.3284,155.2033,155.2033,2433.0
2020-12-21 12:40:00,161.28,161.28,161.11,161.11,5259.0,155.2514,155.2514,155.0878,155.0878,5259.0
2020-12-21 12:45:00,161.1,161.18,161.04,161.13,19352.0,155.0782,155.1552,155.0204,155.107,19352.0
2020-12-21 12:50:00,161.12,161.3,161.1,161.11,6820.0,155.0974,155.2707,155.0782,155.0878,6820.0
2020-12-21 12:55:00,161.16,161.2,161.0,161.12,6673.0,155.1359,155.1744,154.9819,155.0974,6673.0
2020-12-21 13:00:00,161.12,161.16,161.05,161.05,2312.0,155.0974,155.1359,155.03,155.03,2312.0
2020-12-21 13:05:00,161.02,161.12,160.97,161.11,1199.0,155.0011,155.0974,154.953,155.0878,1199.0
2020-12-21 13:10:00,161.12,161.15,160.94,161.11,4180.0,155.0974,155.1263,154.9241,155.0878,4180.0
2020-12-21 13:15:00,161.11,161.16,161.07,161.11,5327.0,155.0878,155.1359,155.0493,155.0878,5327.0
2020-12-21 13:20:00,161.09,161.1,160.95,160.96,6216.0,155.0685,155.0782,154.9338,154.9434,6216.0
2020-12-21 13:25:00,160.95,161.04,160.89,160.92,3327.0,154.9338,155.0204,154.876,154.9049,3327.0
2020-12-21 13:30:00,160.91,161.03,160.75,160.97,3474.0,154.8953,155.0108,154.7412,154.953,3474.0
2020-12-21 13:35:00,161.0,161.1,160.99,161.07,2680.0,154.9819,155.0782,154.9723,155.0493,2680.0
2020-12-21 13:40:00,161.1,161.56,161.03,161.56,8059.0,155.0782,155.521,155.0108,155.521,8059.0
2020-12-21 13:45:00,161.46,161.49,161.07,161.09,12623.0,155.4247,155.4536,155.0493,155.0685,12623.0
2020-12-21 13:50:00,161.09,161.28,161.06,161.25,2667.0,155.0685,155.2514,155.0396,155.2225,2667.0
2020-12-21 13:55:00,161.28,161.28,161.09,161.15,11006.0,155.2514,155.2514,155.0685,155.1263,11006.0
2020-12-21 14:00:00,161.16,161.2,161.03,161.11,4847.0,155.1359,155.1744,155.0108,155.0878,4847.0
2020-12-21 14:05:00,161.15,161.17,161.09,161.17,2065.0,155.1263,155.1455,155.0685,155.1455,2065.0
2020-12-21 14:10:00,161.17,161.17,160.96,161.05,4560.0,155.1455,155.1455,154.9434,155.03,4560.0
2020-12-21 14:15:00,161.05,161.12,160.9,160.94,4148.0,155.03,155.0974,154.8856,154.9241,4148.0
2020-12-21 14:20:00,160.93,161.0,160.86,161.0,3117.0,154.9145,154.9819,154.8471,154.9819,3117.0
2020-12-21 14:25:00,160.93,160.96,160.84,160.86,2932.0,154.9145,154.9434,154.8279,154.8471,2932.0
2020-12-21 14:30:00,160.86,160.97,160.81,160.82,3444.0,154.8471,154.953,154.799,154.8086,3444.0
2020-12-21 14:35:00,160.86,160.96,160.71,160.72,5451.0,154.8471,154.9434,154.7027,154.7124,5451.0
2020-12-21 14:40:00,160.78,161.01,160.58,161.01,7048.0,154.7701,154.9915,154.5776,154.9915,7048.0
2020-12-21 14:45:00,161.01,161.03,160.83,160.88,6737.0,154.9915,155.0108,154.8182,154.8664,6737.0
2020-12-21 14:50:00,160.83,160.95,160.72,160.84,6869.0,154.8182,154.9338,154.7124,154.8279,6869.0
2020-12-21 14:55:00,160.74,160.85,160.69,160.81,10324.0,154.7316,154.8375,154.6835,154.799,10324.0
2020-12-21 15:00:00,160.76,160.9,160.67,160.71,10565.0,154.7509,154.8856,154.6642,154.7027,10565.0
2020-12-21 15:05:00,160.77,160.91,160.71,160.75,1828.0,154.7605,154.8953,154.7027,154.7412,1828.0
2020-12-21 15:10:00,160.72,160.75,160.61,160.71,3249.0,154.7124,154.7412,154.6065,154.7027,3249.0
2020-12-21 15:15:00,160.67,160.67,160.54,160.59,3190.0,154.6642,154.6642,154.5391,154.5872,3190.0
2020-12-21 15:20:00,160.53,160.56,160.38,160.49,4814.0,154.5295,154.5583,154.3851,154.491,4814.0
2020-12-21 15:25:00,160.57,160.6,160.34,160.35,8733.0,154.568,154.5968,154.3466,154.3562,8733.0
2020-12-21 15:30:00,160.36,160.38,160.04,160.15,15018.0,154.3658,154.3851,154.0578,154.1637,15018.0
2020-12-21 15:35:00,160.11,160.29,159.94,160.29,14329.0,154.1252,154.2984,153.9615,154.2984,14329.0
2020-12-21 15:40:00,160.37,160.42,159.99,160.06,14180.0,154.3754,154.4236,154.0096,154.077,14180.0
2020-12-21 15:45:00,160.12,160.33,160.04,160.31,13033.0,154.1348,154.3369,154.0578,154.3177,13033.0
2020-12-21 15:50:00,160.27,160.43,160.09,160.26,24485.0,154.2792,154.4332,154.1059,154.2696,24485.0
2020-12-21 15:55:00,160.25,160.88,160.2,160.82,75551.0,154.2599,154.8664,154.2118,154.8086,75551.0
2020-12-22 09:30:00,160.53,161.37,160.25,160.25,28963.0,154.5295,155.3381,154.2599,154.2599,28963.0
2020-12-22 09:35:00,160.33,161.03,160.26,160.8,11190.0,154.3369,155.0108,154.2696,154.7894,11190.0
2020-12-22 09:40:00,160.64,160.8,160.43,160.47,4775.0,154.6353,154.7894,154.4332,154.4717,4775.0
2020-12-22 09:45:00,160.47,160.6,160.21,160.24,8256.0,154.4717,154.5968,154.2214,154.2503,8256.0
2020-12-22 09:50:00,160.28,160.28,160.0,160.11,6972.0,154.2888,154.2888,154.0193,154.1252,6972.0
2020-12-22 09:55:00,160.17,160.21,159.89,160.11,7238.0,154.1829,154.2214,153.9134,154.1252,7238.0
2020-12-22 10:00:00,160.12,160.12,159.69,159.84,8587.0,154.1348,154.1348,153.7209,153.8653,8587.0
2020-12-22 10:05:00,159.82,159.97,159.79,159.97,8881.0,153.846,153.9904,153.8171,153.9904,8881.0
2020-12-22 10:10:00,159.94,159.94,159.64,159.78,7744.0,153.9615,153.9615,153.6727,153.8075,7744.0
2020-12-22 10:15:00,159.78,160.14,159.72,160.13,23326.0,153.8075,154.154,153.7497,154.1444,23326.0
2020-12-22 10:20:00,160.28,160.46,160.24,160.28,8220.0,154.2888,154.4621,154.2503,154.2888,8220.0
2020-12-22 10:25:00,160.24,160.54,160.24,160.52,2855.0,154.2503,154.5391,154.2503,154.5198,2855.0
2020-12-22 10:30:00,160.53,160.82,160.49,160.79,3610.0,154.5295,154.8086,154.491,154.7797,3610.0
2020-12-22 10:35:00,160.85,160.85,160.5,160.55,4068.0,154.8375,154.8375,154.5006,154.5487,4068.0
2020-12-22 10:40:00,160.46,160.56,160.33,160.52,4528.0,154.4621,154.5583,154.3369,154.5198,4528.0
2020-12-22 10:45:00,160.51,160.69,160.45,160.48,6028.0,154.5102,154.6835,154.4525,154.4813,6028.0
2020-12-22 10:50:00,160.47,160.77,160.39,160.77,8939.0,154.4717,154.7605,154.3947,154.7605,8939.0
2020-12-22 10:55:00,160.89,161.13,160.89,161.0,3892.0,154.876,155.107,154.876,154.9819,3892.0
2020-12-22 11:00:00,160.99,161.12,160.92,161.12,4729.0,154.9723,155.0974,154.9049,155.0974,4729.0
2020-12-22 11:05:00,161.13,161.67,161.12,161.54,8168.0,155.107,155.6268,155.0974,155.5017,8168.0
2020-12-22 11:10:00,161.58,161.76,161.58,161.58,5440.0,155.5402,155.7135,155.5402,155.5402,5440.0
2020-12-22 11:15:00,161.55,161.8,161.54,161.72,5080.0,155.5113,155.752,155.5017,155.675,5080.0
2020-12-22 11:20:00,161.79,161.8,161.63,161.72,7141.0,155.7424,155.752,155.5883,155.675,7141.0
2020-12-22 11:25:00,161.72,161.77,161.53,161.62,5646.0,155.675,155.7231,155.4921,155.5787,5646.0
2020-12-22 11:30:00,161.63,161.8,161.59,161.77,6551.0,155.5883,155.752,155.5498,155.7231,6551.0
2020-12-22 11:35:00,161.75,161.77,161.5,161.5,7009.0,155.7039,155.7231,155.4632,155.4632,7009.0
2020-12-22 11:40:00,161.48,161.48,161.17,161.17,4646.0,155.4439,155.4439,155.1455,155.1455,4646.0
2020-12-22 11:45:00,161.17,161.25,161.08,161.22,3219.0,155.1455,155.2225,155.0589,155.1937,3219.0
2020-12-22 11:50:00,161.15,161.26,161.12,161.24,7436.0,155.1263,155.2322,155.0974,155.2129,7436.0
2020-12-22 11:55:00,161.29,161.6,161.28,161.52,4307.0,155.2611,155.5595,155.2514,155.4825,4307.0
2020-12-22 12:00:00,161.52,161.58,161.37,161.51,16043.0,155.4825,155.5402,155.3381,155.4728,16043.0
2020-12-22 12:05:00,161.48,161.51,161.38,161.43,4432.0,155.4439,155.4728,155.3477,155.3958,4432.0
2020-12-22 12:10:00,161.49,161.55,161.4,161.51,3255.0,155.4536,155.5113,155.3669,155.4728,3255.0
2020-12-22 12:15:00,161.56,161.65,161.56,161.6,5373.0,155.521,155.6076,155.521,155.5595,5373.0
2020-12-22 12:20:00,161.7,161.73,161.5,161.5,7138.0,155.6557,155.6846,155.4632,155.4632,7138.0
2020-12-22 12:25:00,161.51,161.55,161.45,161.45,2178.0,155.4728,155.5113,155.4151,155.4151,2178.0
2020-12-22 12:30:00,161.46,161.58,161.42,161.46,5624.0,155.4247,155.5402,155.3862,155.4247,5624.0
2020-12-22 12:35:00,161.44,161.73,161.43,161.67,4698.0,155.4054,155.6846,155.3958,155.6268,4698.0
2020-12-22 12:40:00,161.72,161.83,161.69,161.83,9394.0,155.675,155.7809,155.6461,155.7809,9394.0
2020-12-22 12:45:00,161.84,161.84,161.59,161.64,6992.0,155.7905,155.7905,155.5498,155.598,6992.0
2020-12-22 12:50:00,161.62,161.62,161.55,161.55,2500.0,155.5787,155.5787,155.5113,155.5113,2500.0
2020-12-22 12:55:00,161.61,161.64,161.5,161.6,10794.0,155.5691,155.598,155.4632,155.5595,10794.0
2020-12-22 13:00:00,161.66,161.76,161.61,161.74,3163.0,155.6172,155.7135,155.5691,155.6942,3163.0
2020-12-22 13:05:00,161.66,161.84,161.65,161.72,1500.0,155.6172,155.7905,155.6076,155.675,1500.0
2020-12-22 13:10:00,161.8,162.01,161.8,162.01,4679.0,155.752,155.9541,155.752,155.9541,4679.0
2020-12-22 13:15:00,161.99,162.1,161.97,162.0,5480.0,155.9349,156.0408,155.9156,155.9445,5480.0
2020-12-22 13:20:00,161.99,162.15,161.99,162.1,3333.0,155.9349,156.0889,155.9349,156.0408,3333.0
2020-12-22 13:25:00,162.12,162.2,162.05,162.18,2200.0,156.06,156.137,155.9926,156.1178,2200.0
2020-12-22 13:30:00,162.13,162.28,162.11,162.17,3988.0,156.0697,156.214,156.0504,156.1082,3988.0
2020-12-22 13:35:00,162.19,162.33,162.19,162.33,2882.0,156.1274,156.2622,156.1274,156.2622,2882.0
2020-12-22 13:40:00,162.37,162.38,162.21,162.21,3953.0,156.3007,156.3103,156.1467,156.1467,3953.0
2020-12-22 13:45:00,162.24,162.29,162.16,162.29,2923.0,156.1755,156.2237,156.0985,156.2237,2923.0
2020-12-22 13:50:00,162.31,162.36,162.22,162.22,6191.0,156.2429,156.2911,156.1563,156.1563,6191.0
2020-12-22 13:55:00,162.26,162.26,161.97,161.97,6948.0,156.1948,156.1948,155.9156,155.9156,6948.0
2020-12-22 14:00:00,162.01,162.02,161.69,161.69,21564.0,155.9541,155.9638,155.6461,155.6461,21564.0
2020-12-22 14:05:00,161.69,161.8,161.47,161.47,3209.0,155.6461,155.752,155.4343,155.4343,3209.0
2020-12-22 14:10:00,161.51,161.57,161.48,161.48,2541.0,155.4728,155.5306,155.4439,155.4439,2541.0
2020-12-22 14:15:00,161.52,161.63,161.41,161.62,4383.0,155.4825,155.5883,155.3766,155.5787,4383.0
2020-12-22 14:20:00,161.62,161.84,161.54,161.84,4066.0,155.5787,155.7905,155.5017,155.7905,4066.0
2020-12-22 14:25:00,161.79,161.89,161.63,161.76,5464.0,155.7424,155.8386,155.5883,155.7135,5464.0
2020-12-22 14:30:00,161.78,161.86,161.68,161.68,4147.0,155.7327,155.8097,155.6365,155.6365,4147.0
2020-12-22 14:35:00,161.74,161.83,161.5,161.5,2864.0,155.6942,155.7809,155.4632,155.4632,2864.0
2020-12-22 14:40:00,161.45,161.46,161.3,161.31,25802.0,155.4151,155.4247,155.2707,155.2803,25802.0
2020-12-22 14:45:00,161.3,161.48,161.22,161.41,4095.0,155.2707,155.4439,155.1937,155.3766,4095.0
2020-12-22 14:50:00,161.35,161.46,161.25,161.25,4356.0,155.3188,155.4247,155.2225,155.2225,4356.0
2020-12-22 14:55:00,161.25,161.35,161.18,161.22,2535.0,155.2225,155.3188,155.1552,155.1937,2535.0
2020-12-22 15:00:00,161.26,161.45,161.26,161.41,4827.0,155.2322,155.4151,155.2322,155.3766,4827.0
2020-12-22 15:05:00,161.42,161.45,161.34,161.34,3076.0,155.3862,155.4151,155.3092,155.3092,3076.0
2020-12-22 15:10:00,161.29,161.4,161.21,161.34,3200.0,155.2611,155.3669,155.184,155.3092,3200.0
2020-12-22 15:15:00,161.34,161.35,161.09,161.15,4348.0,155.3092,155.3188,155.0685,155.1263,4348.0
2020-12-22 15:20:00,161.1,161.27,161.06,161.27,4454.0,155.0782,155.2418,155.0396,155.2418,4454.0
2020-12-22 15:25:00,161.27,161.37,161.22,161.37,4721.0,155.2418,155.3381,155.1937,155.3381,4721.0
2020-12-22 15:30:00,161.37,161.45,161.23,161.23,3881.0,155.3381,155.4151,155.2033,155.2033,3881.0
2020-12-22 15:35:00,161.23,161.39,161.22,161.25,5783.0,155.2033,155.3573,155.1937,155.2225,5783.0
2020-12-22 15:40:00,161.29,161.41,161.16,161.33,8923.0,155.2611,155.3766,155.1359,155.2996,8923.0
2020-12-22 15:45:00,161.33,161.47,161.26,161.28,11119.0,155.2996,155.4343,155.2322,155.2514,11119.0
2020-12-22 15:50:00,161.32,161.85,161.28,161.81,37509.0,155.2899,155.8001,155.2514,155.7616,37509.0
2020-12-22 15:55:00,161.82,162.0,161.72,161.87,97447.0,155.7712,155.9445,155.675,155.8194,97447.0
2020-12-23 09:30:00,162.0,162.98,162.0,162.14,27179.0,155.9445,156.8879,155.9445,156.0793,27179.0
2020-12-23 09:35:00,162.09,162.87,162.04,162.44,10433.0,156.0311,156.782,155.983,156.3681,10433.0
2020-12-23 09:40:00,162.46,162.53,162.09,162.16,4681.0,156.3873,156.4547,156.0311,156.0985,4681.0
2020-12-23 09:45:00,162.03,162.25,161.55,161.75,12053.0,155.9734,156.1852,155.5113,155.7039,12053.0
2020-12-23 09:50:00,161.8,162.02,161.58,161.79,21445.0,155.752,155.9638,155.5402,155.7424,21445.0
2020-12-23 09:55:00,161.75,161.77,161.5,161.63,5161.0,155.7039,155.7231,155.4632,155.5883,5161.0
2020-12-23 10:00:00,161.7,161.7,161.35,161.43,6735.0,155.6557,155.6557,155.3188,155.3958,6735.0
2020-12-23 10:05:00,161.42,161.42,161.0,161.13,11910.0,155.3862,155.3862,154.9819,155.107,11910.0
2020-12-23 10:10:00,161.12,161.13,160.89,161.0,5949.0,155.0974,155.107,154.876,154.9819,5949.0
2020-12-23 10:15:00,161.03,161.09,160.88,161.02,5246.0,155.0108,155.0685,154.8664,155.0011,5246.0
2020-12-23 10:20:00,161.04,161.07,160.83,161.06,3010.0,155.0204,155.0493,154.8182,155.0396,3010.0
2020-12-23 10:25:00,161.09,161.2,161.06,161.11,4773.0,155.0685,155.1744,155.0396,155.0878,4773.0
2020-12-23 10:30:00,161.11,161.19,161.08,161.14,6532.0,155.0878,155.1648,155.0589,155.1167,6532.0
2020-12-23 10:35:00,161.15,161.17,161.06,161.11,5624.0,155.1263,155.1455,155.0396,155.0878,5624.0
2020-12-23 10:40:00,161.09,161.17,161.01,161.08,6521.0,155.0685,155.1455,154.9915,155.0589,6521.0
2020-12-23 10:45:00,161.08,161.09,160.87,160.9,8738.0,155.0589,155.0685,154.8568,154.8856,8738.0
2020-12-23 10:50:00,160.89,160.89,160.65,160.68,5226.0,154.876,154.876,154.645,154.6739,5226.0
2020-12-23 10:55:00,160.65,160.72,160.46,160.62,11991.0,154.645,154.7124,154.4621,154.6161,11991.0
2020-12-23 11:00:00,160.61,160.64,160.46,160.5,6704.0,154.6065,154.6353,154.4621,154.5006,6704.0
2020-12-23 11:05:00,160.51,160.53,160.3,160.35,14089.0,154.5102,154.5295,154.3081,154.3562,14089.0
2020-12-23 11:10:00,160.37,160.5,160.36,160.4,7470.0,154.3754,154.5006,154.3658,154.4043,7470.0
2020-12-23 11:15:00,160.44,160.44,160.3,160.3,6416.0,154.4428,154.4428,154.3081,154.3081,6416.0
2020-12-23 11:20:00,160.3,160.3,160.15,160.23,5949.0,154.3081,154.3081,154.1637,154.2407,5949.0
2020-12-23 11:25:00,160.24,160.32,160.13,160.16,9361.0,154.2503,154.3273,154.1444,154.1733,9361.0
2020-12-23 11:30:00,160.15,160.5,160.14,160.48,7263.0,154.1637,154.5006,154.154,154.4813,7263.0
2020-12-23 11:35:00,160.55,160.55,160.4,160.45,6031.0,154.5487,154.5487,154.4043,154.4525,6031.0
2020-12-23 11:40:00,160.48,160.6,160.47,160.56,3392.0,154.4813,154.5968,154.4717,154.5583,3392.0
2020-12-23 11:45:00,160.58,160.69,160.58,160.68,2203.0,154.5776,154.6835,154.5776,154.6739,2203.0
2020-12-23 11:50:00,160.72,160.78,160.68,160.68,2650.0,154.7124,154.7701,154.6739,154.6739,2650.0
2020-12-23 11:55:00,160.69,160.87,160.69,160.84,3084.0,154.6835,154.8568,154.6835,154.8279,3084.0
2020-12-23 12:00:00,160.88,161.16,160.84,161.14,8266.0,154.8664,155.1359,154.8279,155.1167,8266.0
2020-12-23 12:05:00,161.1,161.19,161.04,161.04,9197.0,155.0782,155.1648,155.0204,155.0204,9197.0
2020-12-23 12:10:00,161.07,161.07,160.83,160.92,6751.0,155.0493,155.0493,154.8182,154.9049,6751.0
2020-12-23 12:15:00,160.93,160.99,160.81,160.81,5418.0,154.9145,154.9723,154.799,154.799,5418.0
2020-12-23 12:20:00,160.84,160.84,160.58,160.61,14821.0,154.8279,154.8279,154.5776,154.6065,14821.0
2020-12-23 12:25:00,160.57,160.78,160.57,160.75,4181.0,154.568,154.7701,154.568,154.7412,4181.0
2020-12-23 12:30:00,160.76,160.97,160.76,160.97,2484.0,154.7509,154.953,154.7509,154.953,2484.0
2020-12-23 12:35:00,160.97,161.02,160.91,161.02,5788.0,154.953,155.0011,154.8953,155.0011,5788.0
2020-12-23 12:40:00,161.05,161.22,161.04,161.09,5555.0,155.03,155.1937,155.0204,155.0685,5555.0
2020-12-23 12:45:00,161.06,161.09,160.93,160.94,5124.0,155.0396,155.0685,154.9145,154.9241,5124.0
2020-12-23 12:50:00,160.92,160.96,160.86,160.94,1812.0,154.9049,154.9434,154.8471,154.9241,1812.0
2020-12-23 12:55:00,160.96,160.96,160.87,160.88,2877.0,154.9434,154.9434,154.8568,154.8664,2877.0
2020-12-23 13:00:00,160.86,160.92,160.83,160.85,2553.0,154.8471,154.9049,154.8182,154.8375,2553.0
2020-12-23 13:05:00,160.85,160.85,160.67,160.73,6646.0,154.8375,154.8375,154.6642,154.722,6646.0
2020-12-23 13:10:00,160.7,160.91,160.67,160.91,7000.0,154.6931,154.8953,154.6642,154.8953,7000.0
2020-12-23 13:15:00,160.9,160.9,160.81,160.89,3567.0,154.8856,154.8856,154.799,154.876,3567.0
2020-12-23 13:20:00,160.87,160.88,160.73,160.74,4111.0,154.8568,154.8664,154.722,154.7316,4111.0
2020-12-23 13:25:00,160.71,160.71,160.51,160.57,3952.0,154.7027,154.7027,154.5102,154.568,3952.0
2020-12-23 13:30:00,160.52,160.59,160.51,160.54,2888.0,154.5198,154.5872,154.5102,154.5391,2888.0
2020-12-23 13:35:00,160.54,160.68,160.54,160.68,2671.0,154.5391,154.6739,154.5391,154.6739,2671.0
2020-12-23 13:40:00,160.65,160.67,160.51,160.51,2548.0,154.645,154.6642,154.5102,154.5102,2548.0
2020-12-23 13:45:00,160.47,160.59,160.47,160.48,8013.0,154.4717,154.5872,154.4717,154.4813,8013.0
2020-12-23 13:50:00,160.53,160.58,160.49,160.58,4203.0,154.5295,154.5776,154.491,154.5776,4203.0
2020-12-23 13:55:00,160.55,160.55,160.35,160.36,7241.0,154.5487,154.5487,154.3562,154.3658,7241.0
2020-12-23 14:00:00,160.39,160.43,160.29,160.31,5636.0,154.3947,154.4332,154.2984,154.3177,5636.0
2020-12-23 14:05:00,160.31,160.35,160.21,160.24,7254.0,154.3177,154.3562,154.2214,154.2503,7254.0
2020-12-23 14:10:00,160.24,160.27,160.19,160.2,6222.0,154.2503,154.2792,154.2022,154.2118,6222.0
2020-12-23 14:15:00,160.21,160.27,160.16,160.24,9530.0,154.2214,154.2792,154.1733,154.2503,9530.0
2020-12-23 14:20:00,160.25,160.26,160.14,160.14,6200.0,154.2599,154.2696,154.154,154.154,6200.0
2020-12-23 14:25:00,160.15,160.25,160.14,160.23,8233.0,154.1637,154.2599,154.154,154.2407,8233.0
2020-12-23 14:30:00,160.21,160.33,160.2,160.28,13720.0,154.2214,154.3369,154.2118,154.2888,13720.0
2020-12-23 14:35:00,160.32,160.59,160.28,160.55,9785.0,154.3273,154.5872,154.2888,154.5487,9785.0
2020-12-23 14:40:00,160.55,160.75,160.54,160.61,9375.0,154.5487,154.7412,154.5391,154.6065,9375.0
2020-12-23 14:45:00,160.61,160.71,160.6,160.71,4982.0,154.6065,154.7027,154.5968,154.7027,4982.0
2020-12-23 14:50:00,160.7,160.75,160.64,160.65,4401.0,154.6931,154.7412,154.6353,154.645,4401.0
2020-12-23 14:55:00,160.67,160.68,160.42,160.53,6904.0,154.6642,154.6739,154.4236,154.5295,6904.0
2020-12-23 15:00:00,160.53,160.61,160.52,160.53,4890.0,154.5295,154.6065,154.5198,154.5295,4890.0
2020-12-23 15:05:00,160.53,160.57,160.46,160.5,5517.0,154.5295,154.568,154.4621,154.5006,5517.0
2020-12-23 15:10:00,160.5,160.65,160.29,160.44,29862.0,154.5006,154.645,154.2984,154.4428,29862.0
2020-12-23 15:15:00,160.43,160.55,160.43,160.47,6934.0,154.4332,154.5487,154.4332,154.4717,6934.0
2020-12-23 15:20:00,160.47,160.57,160.36,160.37,8369.0,154.4717,154.568,154.3658,154.3754,8369.0
2020-12-23 15:25:00,160.4,160.46,160.26,160.3,12526.0,154.4043,154.4621,154.2696,154.3081,12526.0
2020-12-23 15:30:00,160.31,160.32,160.21,160.28,6565.0,154.3177,154.3273,154.2214,154.2888,6565.0
2020-12-23 15:35:00,160.25,160.27,160.12,160.12,8712.0,154.2599,154.2792,154.1348,154.1348,8712.0
2020-12-23 15:40:00,160.11,160.3,160.06,160.26,17039.0,154.1252,154.3081,154.077,154.2696,17039.0
2020-12-23 15:45:00,160.25,160.47,160.21,160.46,9576.0,154.2599,154.4717,154.2214,154.4621,9576.0
2020-12-23 15:50:00,160.46,160.46,160.12,160.18,12685.0,154.4621,154.4621,154.1348,154.1925,12685.0
2020-12-23 15:55:00,160.18,160.35,159.84,159.85,65500.0,154.1925,154.3562,153.8653,153.8749,65500.0
2020-12-24 09:30:00,159.92,160.54,159.85,160.52,24368.0,153.9423,154.5391,153.8749,154.5198,24368.0
2020-12-24 09:35:00,160.49,161.11,160.49,161.11,8242.0,154.491,155.0878,154.491,155.0878,8242.0
2020-12-24 09:40:00,161.05,161.4,161.01,161.38,3457.0,155.03,155.3669,154.9915,155.3477,3457.0
2020-12-24 09:45:00,161.45,161.61,161.35,161.5,6607.0,155.4151,155.5691,155.3188,155.4632,6607.0
2020-12-24 09:50:00,161.45,161.66,161.38,161.44,6288.0,155.4151,155.6172,155.3477,155.4054,6288.0
2020-12-24 09:55:00,161.44,161.49,161.12,161.38,8992.0,155.4054,155.4536,155.0974,155.3477,8992.0
2020-12-24 10:00:00,161.45,161.87,161.41,161.41,8452.0,155.4151,155.8194,155.3766,155.3766,8452.0
2020-12-24 10:05:00,161.5,161.66,161.39,161.48,5021.0,155.4632,155.6172,155.3573,155.4439,5021.0
2020-12-24 10:10:00,161.55,161.65,161.31,161.49,5586.0,155.5113,155.6076,155.2803,155.4536,5586.0
2020-12-24 10:15:00,161.53,161.65,161.43,161.46,4051.0,155.4921,155.6076,155.3958,155.4247,4051.0
2020-12-24 10:20:00,161.39,161.58,161.35,161.36,5174.0,155.3573,155.5402,155.3188,155.3284,5174.0
2020-12-24 10:25:00,161.31,161.69,161.24,161.69,5960.0,155.2803,155.6461,155.2129,155.6461,5960.0
2020-12-24 10:30:00,161.68,161.8,161.5,161.58,5828.0,155.6365,155.752,155.4632,155.5402,5828.0
2020-12-24 10:35:00,161.61,161.77,161.61,161.67,4833.0,155.5691,155.7231,155.5691,155.6268,4833.0
2020-12-24 10:40:00,161.7,161.74,161.47,161.51,7808.0,155.6557,155.6942,155.4343,155.4728,7808.0
2020-12-24 10:45:00,161.56,161.56,161.3,161.3,5924.0,155.521,155.521,155.2707,155.2707,5924.0
2020-12-24 10:50:00,161.25,161.33,160.99,161.03,4350.0,155.2225,155.2996,154.9723,155.0108,4350.0
2020-12-24 10:55:00,161.0,161.19,160.88,161.03,5624.0,154.9819,155.1648,154.8664,155.0108,5624.0
2020-12-24 11:00:00,160.96,160.98,160.68,160.92,5208.0,154.9434,154.9626,154.6739,154.9049,5208.0
2020-12-24 11:05:00,161.0,161.22,160.9,161.09,3440.0,154.9819,155.1937,154.8856,155.0685,3440.0
2020-12-24 11:10:00,161.16,161.22,161.05,161.15,1953.0,155.1359,155.1937,155.03,155.1263,1953.0
2020-12-24 11:15:00,161.1,161.1,160.82,160.9,6104.0,155.0782,155.0782,154.8086,154.8856,6104.0
2020-12-24 11:20:00,160.8,160.9,160.73,160.86,7359.0,154.7894,154.8856,154.722,154.8471,7359.0
2020-12-24 11:25:00,160.92,160.98,160.86,160.87,4576.0,154.9049,154.9626,154.8471,154.8568,4576.0
2020-12-24 11:30:00,160.79,160.81,160.68,160.78,5073.0,154.7797,154.799,154.6739,154.7701,5073.0
2020-12-24 11:35:00,160.73,160.85,160.64,160.81,6089.0,154.722,154.8375,154.6353,154.799,6089.0
2020-12-24 11:40:00,160.8,160.83,160.51,160.51,3282.0,154.7894,154.8182,154.5102,154.5102,3282.0
2020-12-24 11:45:00,160.51,160.55,160.38,160.52,3696.0,154.5102,154.5487,154.3851,154.5198,3696.0
2020-12-24 11:50:00,160.51,160.53,160.44,160.48,2141.0,154.5102,154.5295,154.4428,154.4813,2141.0
2020-12-24 11:55:00,160.51,160.53,160.44,160.49,3093.0,154.5102,154.5295,154.4428,154.491,3093.0
2020-12-24 12:00:00,160.48,160.53,160.27,160.32,3750.0,154.4813,154.5295,154.2792,154.3273,3750.0
2020-12-24 12:05:00,160.34,160.58,160.34,160.58,7505.0,154.3466,154.5776,154.3466,154.5776,7505.0
2020-12-24 12:10:00,160.62,160.74,160.54,160.72,3283.0,154.6161,154.7316,154.5391,154.7124,3283.0
2020-12-24 12:15:00,160.68,160.75,160.62,160.72,3071.0,154.6739,154.7412,154.6161,154.7124,3071.0
2020-12-24 12:20:00,160.75,160.75,160.63,160.72,3543.0,154.7412,154.7412,154.6257,154.7124,3543.0
2020-12-24 12:25:00,160.74,160.85,160.71,160.85,2304.0,154.7316,154.8375,154.7027,154.8375,2304.0
2020-12-24 12:30:00,160.93,160.99,160.86,160.9,5048.0,154.9145,154.9723,154.8471,154.8856,5048.0
2020-12-24 12:35:00,160.91,161.0,160.73,160.74,5134.0,154.8953,154.9819,154.722,154.7316,5134.0
2020-12-24 12:40:00,160.66,160.66,160.52,160.65,8054.0,154.6546,154.6546,154.5198,154.645,8054.0
2020-12-24 12:45:00,160.67,160.76,160.61,160.74,7177.0,154.6642,154.7509,154.6065,154.7316,7177.0
2020-12-24 12:50:00,160.79,160.87,160.57,160.64,10580.0,154.7797,154.8568,154.568,154.6353,10580.0
2020-12-24 12:55:00,160.68,160.8,160.61,160.78,17810.0,154.6739,154.7894,154.6065,154.7701,17810.0
2020-12-28 09:30:00,161.44,162.37,161.13,161.59,43291.0,155.4054,156.3007,155.107,155.5498,43291.0
2020-12-28 09:35:00,161.74,162.11,161.24,161.24,22240.0,155.6942,156.0504,155.2129,155.2129,22240.0
2020-12-28 09:40:00,161.09,161.5,160.94,161.2,8371.0,155.0685,155.4632,154.9241,155.1744,8371.0
2020-12-28 09:45:00,161.14,161.17,160.92,161.17,8467.0,155.1167,155.1455,154.9049,155.1455,8467.0
2020-12-28 09:50:00,161.17,161.23,160.91,160.91,5998.0,155.1455,155.2033,154.8953,154.8953,5998.0
2020-12-28 09:55:00,160.91,160.91,160.69,160.69,5527.0,154.8953,154.8953,154.6835,154.6835,5527.0
2020-12-28 10:00:00,160.59,160.78,160.31,160.76,29236.0,154.5872,154.7701,154.3177,154.7509,29236.0
2020-12-28 10:05:00,160.95,161.47,160.94,160.98,5420.0,154.9338,155.4343,154.9241,154.9626,5420.0
2020-12-28 10:10:00,160.89,161.04,160.89,161.0,4328.0,154.876,155.0204,154.876,154.9819,4328.0
2020-12-28 10:15:00,161.05,161.14,160.87,160.99,9137.0,155.03,155.1167,154.8568,154.9723,9137.0
2020-12-28 10:20:00,161.06,161.29,160.93,161.22,9359.0,155.0396,155.2611,154.9145,155.1937,9359.0
2020-12-28 10:25:00,161.17,161.25,160.94,161.14,12936.0,155.1455,155.2225,154.9241,155.1167,12936.0
2020-12-28 10:30:00,161.23,161.79,161.15,161.73,16222.0,155.2033,155.7424,155.1263,155.6846,16222.0
2020-12-28 10:35:00,161.8,161.86,161.47,161.58,23500.0,155.752,155.8097,155.4343,155.5402,23500.0
2020-12-28 10:40:00,161.61,161.68,161.44,161.49,4153.0,155.5691,155.6365,155.4054,155.4536,4153.0
2020-12-28 10:45:00,161.51,161.6,161.39,161.56,5820.0,155.4728,155.5595,155.3573,155.521,5820.0
2020-12-28 10:50:00,161.52,161.57,161.38,161.53,8244.0,155.4825,155.5306,155.3477,155.4921,8244.0
2020-12-28 10:55:00,161.49,161.52,161.35,161.49,4432.0,155.4536,155.4825,155.3188,155.4536,4432.0
2020-12-28 11:00:00,161.51,161.51,161.06,161.14,5879.0,155.4728,155.4728,155.0396,155.1167,5879.0
2020-12-28 11:05:00,161.16,161.16,161.01,161.14,4125.0,155.1359,155.1359,154.9915,155.1167,4125.0
2020-12-28 11:10:00,161.09,161.11,160.78,160.86,4888.0,155.0685,155.0878,154.7701,154.8471,4888.0
2020-12-28 11:15:00,160.9,161.09,160.81,160.83,3910.0,154.8856,155.0685,154.799,154.8182,3910.0
2020-12-28 11:20:00,160.84,161.04,160.72,160.72,4872.0,154.8279,155.0204,154.7124,154.7124,4872.0
2020-12-28 11:25:00,160.81,160.82,160.66,160.67,4758.0,154.799,154.8086,154.6546,154.6642,4758.0
2020-12-28 11:30:00,160.67,160.81,160.61,160.67,3828.0,154.6642,154.799,154.6065,154.6642,3828.0
2020-12-28 11:35:00,160.7,160.73,160.6,160.66,4248.0,154.6931,154.722,154.5968,154.6546,4248.0
2020-12-28 11:40:00,160.63,160.89,160.63,160.89,4100.0,154.6257,154.876,154.6257,154.876,4100.0
2020-12-28 11:45:00,160.82,160.9,160.75,160.85,6530.0,154.8086,154.8856,154.7412,154.8375,6530.0
2020-12-28 11:50:00,160.91,161.0,160.72,161.0,4720.0,154.8953,154.9819,154.7124,154.9819,4720.0
2020-12-28 11:55:00,160.99,160.99,160.78,160.85,6779.0,154.9723,154.9723,154.7701,154.8375,6779.0
2020-12-28 12:00:00,160.88,160.96,160.84,160.89,2291.0,154.8664,154.9434,154.8279,154.876,2291.0
2020-12-28 12:05:00,160.84,160.87,160.57,160.57,7399.0,154.8279,154.8568,154.568,154.568,7399.0
2020-12-28 12:10:00,160.64,160.81,160.63,160.81,2848.0,154.6353,154.799,154.6257,154.799,2848.0
2020-12-28 12:15:00,160.84,160.95,160.8,160.95,5167.0,154.8279,154.9338,154.7894,154.9338,5167.0
2020-12-28 12:20:00,160.94,160.94,160.61,160.61,4855.0,154.9241,154.9241,154.6065,154.6065,4855.0
2020-12-28 12:25:00,160.66,160.86,160.66,160.86,6951.0,154.6546,154.8471,154.6546,154.8471,6951.0
2020-12-28 12:30:00,160.86,160.97,160.86,160.97,3876.0,154.8471,154.953,154.8471,154.953,3876.0
2020-12-28 12:35:00,161.0,161.1,160.99,161.01,5689.0,154.9819,155.0782,154.9723,154.9915,5689.0
2020-12-28 12:40:00,161.02,161.07,160.87,160.92,3758.0,155.0011,155.0493,154.8568,154.9049,3758.0
2020-12-28 12:45:00,160.89,160.89,160.72,160.77,6756.0,154.876,154.876,154.7124,154.7605,6756.0
2020-12-28 12:50:00,160.8,160.9,160.66,160.69,4061.0,154.7894,154.8856,154.6546,154.6835,4061.0
2020-12-28 12:55:00,160.64,160.91,160.64,160.91,4262.0,154.6353,154.8953,154.6353,154.8953,4262.0
2020-12-28 13:00:00,160.92,160.96,160.85,160.96,4680.0,154.9049,154.9434,154.8375,154.9434,4680.0
2020-12-28 13:05:00,160.96,161.0,160.88,160.91,3826.0,154.9434,154.9819,154.8664,154.8953,3826.0
2020-12-28 13:10:00,160.95,161.21,160.91,161.21,3545.0,154.9338,155.184,154.8953,155.184,3545.0
2020-12-28 13:15:00,161.22,161.22,161.06,161.17,6793.0,155.1937,155.1937,155.0396,155.1455,6793.0
2020-12-28 13:20:00,161.18,161.2,161.08,161.11,7600.0,155.1552,155.1744,155.0589,155.0878,7600.0
2020-12-28 13:25:00,161.11,161.23,161.1,161.22,23295.0,155.0878,155.2033,155.0782,155.1937,23295.0
2020-12-28 13:30:00,161.24,161.37,161.22,161.37,5335.0,155.2129,155.3381,155.1937,155.3381,5335.0
2020-12-28 13:35:00,161.37,161.61,161.33,161.57,7801.0,155.3381,155.5691,155.2996,155.5306,7801.0
2020-12-28 13:40:00,161.63,161.84,161.6,161.84,6542.0,155.5883,155.7905,155.5595,155.7905,6542.0
2020-12-28 13:45:00,161.84,161.89,161.77,161.78,36656.0,155.7905,155.8386,155.7231,155.7327,36656.0
2020-12-28 13:50:00,161.75,161.76,161.48,161.57,6616.0,155.7039,155.7135,155.4439,155.5306,6616.0
2020-12-28 13:55:00,161.54,161.74,161.51,161.7,4626.0,155.5017,155.6942,155.4728,155.6557,4626.0
2020-12-28 14:00:00,161.7,161.7,161.61,161.62,2897.0,155.6557,155.6557,155.5691,155.5787,2897.0
2020-12-28 14:05:00,161.66,161.82,161.66,161.76,4868.0,155.6172,155.7712,155.6172,155.7135,4868.0
2020-12-28 14:10:00,161.82,161.9,161.72,161.9,3472.0,155.7712,155.8483,155.675,155.8483,3472.0
2020-12-28 14:15:00,161.9,161.96,161.82,161.92,4917.0,155.8483,155.906,155.7712,155.8675,4917.0
2020-12-28 14:20:00,161.91,161.94,161.72,161.72,3222.0,155.8579,155.8868,155.675,155.675,3222.0
2020-12-28 14:25:00,161.69,161.83,161.69,161.81,3488.0,155.6461,155.7809,155.6461,155.7616,3488.0
2020-12-28 14:30:00,161.8,162.0,161.8,162.0,8684.0,155.752,155.9445,155.752,155.9445,8684.0
2020-12-28 14:35:00,161.98,162.13,161.96,162.06,5082.0,155.9253,156.0697,155.906,156.0023,5082.0
2020-12-28 14:40:00,162.06,162.19,162.05,162.19,3435.0,156.0023,156.1274,155.9926,156.1274,3435.0
2020-12-28 14:45:00,162.18,162.19,162.04,162.13,4240.0,156.1178,156.1274,155.983,156.0697,4240.0
2020-12-28 14:50:00,162.14,162.26,162.14,162.17,4544.0,156.0793,156.1948,156.0793,156.1082,4544.0
2020-12-28 14:55:00,162.21,162.37,162.13,162.31,6603.0,156.1467,156.3007,156.0697,156.2429,6603.0
2020-12-28 15:00:00,162.28,162.28,162.1,162.1,5926.0,156.214,156.214,156.0408,156.0408,5926.0
2020-12-28 15:05:00,162.14,162.19,162.14,162.17,5476.0,156.0793,156.1274,156.0793,156.1082,5476.0
2020-12-28 15:10:00,162.17,162.41,162.16,162.41,9767.0,156.1082,156.3392,156.0985,156.3392,9767.0
2020-12-28 15:15:00,162.41,162.77,162.3,162.5,23884.0,156.3392,156.6857,156.2333,156.4258,23884.0
2020-12-28 15:20:00,162.49,162.53,162.35,162.53,15676.0,156.4162,156.4547,156.2814,156.4547,15676.0
2020-12-28 15:25:00,162.52,162.59,162.44,162.59,10701.0,156.4451,156.5125,156.3681,156.5125,10701.0
2020-12-28 15:30:00,162.59,162.59,162.41,162.43,8742.0,156.5125,156.5125,156.3392,156.3584,8742.0
2020-12-28 15:35:00,162.48,162.57,162.44,162.49,10755.0,156.4066,156.4932,156.3681,156.4162,10755.0
2020-12-28 15:40:00,162.49,162.81,162.46,162.81,12560.0,156.4162,156.7242,156.3873,156.7242,12560.0
2020-12-28 15:45:00,162.83,162.83,162.59,162.62,15702.0,156.7435,156.7435,156.5125,156.5413,15702.0
2020-12-28 15:50:00,162.66,162.76,162.52,162.61,29519.0,156.5798,156.6761,156.4451,156.5317,29519.0
2020-12-28 15:55:00,162.64,162.64,162.38,162.38,90374.0,156.5606,156.5606,156.3103,156.3103,90374.0
2020-12-29 09:30:00,163.21,164.1,162.99,163.98,22950.0,157.1093,157.966,156.8975,157.8505,22950.0
2020-12-29 09:35:00,164.02,164.19,163.58,163.84,5201.0,157.889,158.0527,157.4655,157.7157,5201.0
2020-12-29 09:40:00,163.77,163.98,163.72,163.96,8120.0,157.6484,157.8505,157.6002,157.8312,8120.0
2020-12-29 09:45:00,163.97,164.26,163.67,163.67,6596.0,157.8409,158.12,157.5521,157.5521,6596.0
2020-12-29 09:50:00,163.66,163.71,163.44,163.53,12291.0,157.5425,157.5906,157.3307,157.4173,12291.0
2020-12-29 09:55:00,163.62,163.99,163.62,163.94,10248.0,157.504,157.8601,157.504,157.812,10248.0
2020-12-29 10:00:00,163.94,164.31,163.8,164.08,20340.0,157.812,158.1682,157.6772,157.9468,20340.0
2020-12-29 10:05:00,164.0,164.43,164.0,164.4,8899.0,157.8698,158.2837,157.8698,158.2548,8899.0
2020-12-29 10:10:00,164.45,164.71,164.43,164.71,6528.0,158.3029,158.5532,158.2837,158.5532,6528.0
2020-12-29 10:15:00,164.7,164.84,164.61,164.7,10276.0,158.5436,158.6784,158.457,158.5436,10276.0
2020-12-29 10:20:00,164.7,164.77,164.39,164.53,12584.0,158.5436,158.611,158.2452,158.3799,12584.0
2020-12-29 10:25:00,164.47,164.76,164.43,164.5,10600.0,158.3222,158.6013,158.2837,158.3511,10600.0
2020-12-29 10:30:00,164.49,164.66,164.36,164.55,8334.0,158.3414,158.5051,158.2163,158.3992,8334.0
2020-12-29 10:35:00,164.49,164.69,164.41,164.59,9754.0,158.3414,158.534,158.2644,158.4377,9754.0
2020-12-29 10:40:00,164.59,164.84,164.57,164.81,10307.0,158.4377,158.6784,158.4184,158.6495,10307.0
2020-12-29 10:45:00,164.67,164.89,164.67,164.73,4465.0,158.5147,158.7265,158.5147,158.5725,4465.0
2020-12-29 10:50:00,164.75,164.89,164.7,164.89,6020.0,158.5917,158.7265,158.5436,158.7265,6020.0
2020-12-29 10:55:00,164.87,165.1,164.81,164.89,13780.0,158.7072,158.9286,158.6495,158.7265,13780.0
2020-12-29 11:00:00,164.84,165.01,164.5,164.5,7966.0,158.6784,158.842,158.3511,158.3511,7966.0
2020-12-29 11:05:00,164.64,164.73,164.55,164.59,3118.0,158.4858,158.5725,158.3992,158.4377,3118.0
2020-12-29 11:10:00,164.6,164.6,164.22,164.29,4457.0,158.4473,158.4473,158.0815,158.1489,4457.0
2020-12-29 11:15:00,164.29,164.32,164.1,164.1,2216.0,158.1489,158.1778,157.966,157.966,2216.0
2020-12-29 11:20:00,164.17,164.48,164.11,164.46,8318.0,158.0334,158.3318,157.9756,158.3126,8318.0
2020-12-29 11:25:00,164.5,164.74,164.3,164.65,26985.0,158.3511,158.5821,158.1585,158.4955,26985.0
2020-12-29 11:30:00,164.68,165.0,164.49,164.5,5057.0,158.5243,158.8324,158.3414,158.3511,5057.0
2020-12-29 11:35:00,164.56,164.76,164.55,164.61,2383.0,158.4088,158.6013,158.3992,158.457,2383.0
2020-12-29 11:40:00,164.61,164.66,164.35,164.46,3304.0,158.457,158.5051,158.2067,158.3126,3304.0
2020-12-29 11:45:00,164.43,164.43,164.14,164.14,3948.0,158.2837,158.2837,158.0045,158.0045,3948.0
2020-12-29 11:50:00,164.05,164.17,163.9,163.9,3706.0,157.9179,158.0334,157.7735,157.7735,3706.0
2020-12-29 11:55:00,164.0,164.05,163.96,164.02,2102.0,157.8698,157.9179,157.8312,157.889,2102.0
2020-12-29 12:00:00,164.02,164.09,163.87,163.87,4341.0,157.889,157.9564,157.7446,157.7446,4341.0
2020-12-29 12:05:00,163.86,163.86,163.69,163.74,2412.0,157.735,157.735,157.5713,157.6195,2412.0
2020-12-29 12:10:00,163.77,163.77,163.38,163.38,6171.0,157.6484,157.6484,157.2729,157.2729,6171.0
2020-12-29 12:15:00,163.38,163.67,163.38,163.67,5014.0,157.2729,157.5521,157.2729,157.5521,5014.0
2020-12-29 12:20:00,163.72,163.72,163.27,163.27,11598.0,157.6002,157.6002,157.167,157.167,11598.0
2020-12-29 12:25:00,163.17,163.29,163.07,163.14,19890.0,157.0708,157.1863,156.9745,157.0419,19890.0
2020-12-29 12:30:00,163.07,163.09,162.74,162.75,6915.0,156.9745,156.9938,156.6569,156.6665,6915.0
2020-12-29 12:35:00,162.72,162.81,162.62,162.68,5257.0,156.6376,156.7242,156.5413,156.5991,5257.0
2020-12-29 12:40:00,162.7,162.95,162.69,162.69,6029.0,156.6183,156.859,156.6087,156.6087,6029.0
2020-12-29 12:45:00,162.74,162.76,162.52,162.55,6063.0,156.6569,156.6761,156.4451,156.474,6063.0
2020-12-29 12:50:00,162.55,162.64,162.4,162.4,5112.0,156.474,156.5606,156.3296,156.3296,5112.0
2020-12-29 12:55:00,162.41,162.98,162.4,162.87,8142.0,156.3392,156.8879,156.3296,156.782,8142.0
2020-12-29 13:00:00,162.8,162.89,162.64,162.65,5782.0,156.7146,156.8012,156.5606,156.5702,5782.0
2020-12-29 13:05:00,162.59,162.72,162.56,162.59,8325.0,156.5125,156.6376,156.4836,156.5125,8325.0
2020-12-29 13:10:00,162.59,162.62,162.41,162.59,6453.0,156.5125,156.5413,156.3392,156.5125,6453.0
2020-12-29 13:15:00,162.58,162.77,162.57,162.74,6810.0,156.5028,156.6857,156.4932,156.6569,6810.0
2020-12-29 13:20:00,162.79,163.15,162.79,162.98,5383.0,156.705,157.0515,156.705,156.8879,5383.0
2020-12-29 13:25:00,162.95,163.3,162.89,163.3,5829.0,156.859,157.1959,156.8012,157.1959,5829.0
2020-12-29 13:30:00,163.24,163.3,163.17,163.22,1878.0,157.1382,157.1959,157.0708,157.1189,1878.0
2020-12-29 13:35:00,163.18,163.19,163.01,163.03,6389.0,157.0804,157.09,156.9168,156.936,6389.0
2020-12-29 13:40:00,163.04,163.04,162.88,162.91,1954.0,156.9456,156.9456,156.7916,156.8205,1954.0
2020-12-29 13:45:00,162.93,162.96,162.8,162.88,3205.0,156.8397,156.8686,156.7146,156.7916,3205.0
2020-12-29 13:50:00,162.84,162.99,162.79,162.93,4892.0,156.7531,156.8975,156.705,156.8397,4892.0
2020-12-29 13:55:00,162.88,162.93,162.72,162.87,5703.0,156.7916,156.8397,156.6376,156.782,5703.0
2020-12-29 14:00:00,162.84,162.93,162.83,162.93,6802.0,156.7531,156.8397,156.7435,156.8397,6802.0
2020-12-29 14:05:00,162.96,163.08,162.91,162.99,10164.0,156.8686,156.9841,156.8205,156.8975,10164.0
2020-12-29 14:10:00,162.97,162.97,162.72,162.72,8925.0,156.8783,156.8783,156.6376,156.6376,8925.0
2020-12-29 14:15:00,162.76,162.97,162.76,162.93,6521.0,156.6761,156.8783,156.6761,156.8397,6521.0
2020-12-29 14:20:00,162.86,162.96,162.85,162.94,4764.0,156.7724,156.8686,156.7627,156.8494,4764.0
2020-12-29 14:25:00,162.94,162.95,162.79,162.88,3085.0,156.8494,156.859,156.705,156.7916,3085.0
2020-12-29 14:30:00,162.94,162.99,162.85,162.92,2458.0,156.8494,156.8975,156.7627,156.8301,2458.0
2020-12-29 14:35:00,162.92,163.11,162.89,162.99,5200.0,156.8301,157.013,156.8012,156.8975,5200.0
2020-12-29 14:40:00,163.07,163.16,163.02,163.06,2925.0,156.9745,157.0612,156.9264,156.9649,2925.0
2020-12-29 14:45:00,163.09,163.1,162.93,163.06,4838.0,156.9938,157.0034,156.8397,156.9649,4838.0
2020-12-29 14:50:00,163.06,163.39,163.06,163.28,4455.0,156.9649,157.2826,156.9649,157.1767,4455.0
2020-12-29 14:55:00,163.25,163.29,163.16,163.17,4839.0,157.1478,157.1863,157.0612,157.0708,4839.0
2020-12-29 15:00:00,163.08,163.1,162.95,162.98,4947.0,156.9841,157.0034,156.859,156.8879,4947.0
2020-12-29 15:05:00,163.04,163.09,162.92,162.99,3704.0,156.9456,156.9938,156.8301,156.8975,3704.0
2020-12-29 15:10:00,163.0,163.18,162.99,163.0,4174.0,156.9071,157.0804,156.8975,156.9071,4174.0
2020-12-29 15:15:00,162.97,163.23,162.97,163.1,6673.0,156.8783,157.1285,156.8783,157.0034,6673.0
2020-12-29 15:20:00,163.13,163.21,163.06,163.19,4535.0,157.0323,157.1093,156.9649,157.09,4535.0
2020-12-29 15:25:00,163.2,163.34,163.2,163.33,5007.0,157.0997,157.2344,157.0997,157.2248,5007.0
2020-12-29 15:30:00,163.31,163.32,163.23,163.27,5652.0,157.2055,157.2152,157.1285,157.167,5652.0
2020-12-29 15:35:00,163.26,163.35,163.16,163.16,9241.0,157.1574,157.2441,157.0612,157.0612,9241.0
2020-12-29 15:40:00,163.23,163.31,163.18,163.2,8529.0,157.1285,157.2055,157.0804,157.0997,8529.0
2020-12-29 15:45:00,163.19,163.28,163.14,163.24,22968.0,157.09,157.1767,157.0419,157.1382,22968.0
2020-12-29 15:50:00,163.24,163.48,163.23,163.47,32443.0,157.1382,157.3692,157.1285,157.3596,32443.0
2020-12-29 15:55:00,163.46,163.54,163.08,163.2,109198.0,157.3499,157.4269,156.9841,157.0997,109198.0
2020-12-30 09:30:00,163.51,164.29,163.51,163.72,18958.0,157.3981,158.1489,157.3981,157.6002,18958.0
2020-12-30 09:35:00,163.67,163.67,163.49,163.54,1930.0,157.5521,157.5521,157.3788,157.4269,1930.0
2020-12-30 09:40:00,163.44,163.44,163.23,163.32,1200.0,157.3307,157.3307,157.1285,157.2152,1200.0
2020-12-30 09:45:00,163.34,163.7,163.16,163.7,3431.0,157.2344,157.581,157.0612,157.581,3431.0
2020-12-30 09:50:00,163.67,163.71,163.28,163.28,5374.0,157.5521,157.5906,157.1767,157.1767,5374.0
2020-12-30 09:55:00,163.26,163.66,163.26,163.62,3201.0,157.1574,157.5425,157.1574,157.504,3201.0
2020-12-30 10:00:00,163.7,163.93,163.7,163.82,2153.0,157.581,157.8024,157.581,157.6965,2153.0
2020-12-30 10:05:00,163.94,164.05,163.8,163.84,3513.0,157.812,157.9179,157.6772,157.7157,3513.0
2020-12-30 10:10:00,163.81,163.87,163.81,163.87,667.0,157.6869,157.7446,157.6869,157.7446,667.0
2020-12-30 10:15:00,163.8,163.8,163.72,163.72,1013.0,157.6772,157.6772,157.6002,157.6002,1013.0
2020-12-30 10:20:00,163.65,163.78,163.47,163.54,2581.0,157.5328,157.658,157.3596,157.4269,2581.0
2020-12-30 10:25:00,163.57,163.61,163.45,163.47,1765.0,157.4558,157.4943,157.3403,157.3596,1765.0
2020-12-30 10:30:00,163.46,163.79,163.46,163.79,2517.0,157.3499,157.6676,157.3499,157.6676,2517.0
2020-12-30 10:35:00,163.78,163.79,163.4,163.4,1995.0,157.658,157.6676,157.2922,157.2922,1995.0
2020-12-30 10:40:00,163.36,164.22,163.21,163.94,17822.0,157.2537,158.0815,157.1093,157.812,17822.0
2020-12-30 10:45:00,163.89,164.26,163.89,164.14,5784.0,157.7639,158.12,157.7639,158.0045,5784.0
2020-12-30 10:50:00,164.15,164.31,164.11,164.23,9039.0,158.0141,158.1682,157.9756,158.0912,9039.0
2020-12-30 10:55:00,164.22,164.42,164.19,164.31,13979.0,158.0815,158.2741,158.0527,158.1682,13979.0
2020-12-30 11:00:00,164.31,164.51,164.31,164.42,7789.0,158.1682,158.3607,158.1682,158.2741,7789.0
2020-12-30 11:05:00,164.46,164.8,164.42,164.8,9484.0,158.3126,158.6398,158.2741,158.6398,9484.0
2020-12-30 11:10:00,164.73,164.79,164.41,164.52,14705.0,158.5725,158.6302,158.2644,158.3703,14705.0
2020-12-30 11:15:00,164.42,164.51,164.36,164.44,7388.0,158.2741,158.3607,158.2163,158.2933,7388.0
2020-12-30 11:20:00,164.47,164.49,164.33,164.39,9513.0,158.3222,158.3414,158.1874,158.2452,9513.0
2020-12-30 11:25:00,164.41,164.44,164.15,164.16,13214.0,158.2644,158.2933,158.0141,158.0238,13214.0
2020-12-30 11:30:00,164.11,164.16,164.04,164.06,3067.0,157.9756,158.0238,157.9083,157.9275,3067.0
2020-12-30 11:35:00,164.01,164.05,163.73,163.78,2860.0,157.8794,157.9179,157.6098,157.658,2860.0
2020-12-30 11:40:00,163.73,163.96,163.73,163.86,4328.0,157.6098,157.8312,157.6098,157.735,4328.0
2020-12-30 11:45:00,163.9,163.9,163.64,163.69,3800.0,157.7735,157.7735,157.5232,157.5713,3800.0
2020-12-30 11:50:00,163.73,163.83,163.69,163.69,13013.0,157.6098,157.7061,157.5713,157.5713,13013.0
2020-12-30 11:55:00,163.56,163.79,163.53,163.79,3742.0,157.4462,157.6676,157.4173,157.6676,3742.0
2020-12-30 12:00:00,163.82,163.99,163.72,163.85,3946.0,157.6965,157.8601,157.6002,157.7254,3946.0
2020-12-30 12:05:00,163.81,163.95,163.74,163.92,4960.0,157.6869,157.8216,157.6195,157.7927,4960.0
2020-12-30 12:10:00,163.96,164.02,163.91,164.02,6688.0,157.8312,157.889,157.7831,157.889,6688.0
2020-12-30 12:15:00,163.97,164.47,163.97,164.3,8815.0,157.8409,158.3222,157.8409,158.1585,8815.0
2020-12-30 12:20:00,164.34,164.34,164.13,164.27,6598.0,158.197,158.197,157.9949,158.1297,6598.0
2020-12-30 12:25:00,164.22,164.26,164.15,164.23,1823.0,158.0815,158.12,158.0141,158.0912,1823.0
2020-12-30 12:30:00,164.24,164.46,164.24,164.32,4230.0,158.1008,158.3126,158.1008,158.1778,4230.0
2020-12-30 12:35:00,164.44,164.45,164.22,164.23,1797.0,158.2933,158.3029,158.0815,158.0912,1797.0
2020-12-30 12:40:00,164.25,164.41,164.2,164.29,2527.0,158.1104,158.2644,158.0623,158.1489,2527.0
2020-12-30 12:45:00,164.29,164.3,164.15,164.24,3191.0,158.1489,158.1585,158.0141,158.1008,3191.0
2020-12-30 12:50:00,164.21,164.26,164.16,164.25,1928.0,158.0719,158.12,158.0238,158.1104,1928.0
2020-12-30 12:55:00,164.24,164.32,164.14,164.3,3441.0,158.1008,158.1778,158.0045,158.1585,3441.0
2020-12-30 13:00:00,164.2,164.44,164.2,164.43,2782.0,158.0623,158.2933,158.0623,158.2837,2782.0
2020-12-30 13:05:00,164.44,164.51,164.39,164.45,6902.0,158.2933,158.3607,158.2452,158.3029,6902.0
2020-12-30 13:10:00,164.45,164.53,164.45,164.46,2195.0,158.3029,158.3799,158.3029,158.3126,2195.0
2020-12-30 13:15:00,164.46,164.46,164.18,164.35,4124.0,158.3126,158.3126,158.043,158.2067,4124.0
2020-12-30 13:20:00,164.32,164.37,164.25,164.32,1990.0,158.1778,158.2259,158.1104,158.1778,1990.0
2020-12-30 13:25:00,164.28,164.32,164.14,164.14,2212.0,158.1393,158.1778,158.0045,158.0045,2212.0
2020-12-30 13:30:00,164.16,164.21,164.09,164.16,2957.0,158.0238,158.0719,157.9564,158.0238,2957.0
2020-12-30 13:35:00,164.15,164.2,164.07,164.17,3257.0,158.0141,158.0623,157.9371,158.0334,3257.0
2020-12-30 13:40:00,164.23,164.24,164.14,164.2,3008.0,158.0912,158.1008,158.0045,158.0623,3008.0
2020-12-30 13:45:00,164.25,164.35,164.24,164.31,3749.0,158.1104,158.2067,158.1008,158.1682,3749.0
2020-12-30 13:50:00,164.26,164.42,164.26,164.41,2350.0,158.12,158.2741,158.12,158.2644,2350.0
2020-12-30 13:55:00,164.4,164.4,164.19,164.22,7006.0,158.2548,158.2548,158.0527,158.0815,7006.0
2020-12-30 14:00:00,164.21,164.24,164.08,164.08,3392.0,158.0719,158.1008,157.9468,157.9468,3392.0
2020-12-30 14:05:00,164.06,164.06,163.9,163.92,3207.0,157.9275,157.9275,157.7735,157.7927,3207.0
2020-12-30 14:10:00,163.9,164.06,163.9,164.02,3720.0,157.7735,157.9275,157.7735,157.889,3720.0
2020-12-30 14:15:00,163.99,164.02,163.86,163.92,4051.0,157.8601,157.889,157.735,157.7927,4051.0
2020-12-30 14:20:00,163.9,164.03,163.9,164.03,1924.0,157.7735,157.8986,157.7735,157.8986,1924.0
2020-12-30 14:25:00,164.04,164.17,164.02,164.04,3465.0,157.9083,158.0334,157.889,157.9083,3465.0
2020-12-30 14:30:00,164.03,164.1,163.98,164.05,3739.0,157.8986,157.966,157.8505,157.9179,3739.0
2020-12-30 14:35:00,164.01,164.13,163.98,164.13,2711.0,157.8794,157.9949,157.8505,157.9949,2711.0
2020-12-30 14:40:00,164.07,164.12,163.98,164.08,4112.0,157.9371,157.9853,157.8505,157.9468,4112.0
2020-12-30 14:45:00,164.07,164.32,164.05,164.29,6146.0,157.9371,158.1778,157.9179,158.1489,6146.0
2020-12-30 14:50:00,164.3,164.35,164.22,164.32,7286.0,158.1585,158.2067,158.0815,158.1778,7286.0
2020-12-30 14:55:00,164.35,164.35,164.24,164.31,3413.0,158.2067,158.2067,158.1008,158.1682,3413.0
2020-12-30 15:00:00,164.32,164.33,164.13,164.2,7111.0,158.1778,158.1874,157.9949,158.0623,7111.0
2020-12-30 15:05:00,164.19,164.3,164.14,164.25,5454.0,158.0527,158.1585,158.0045,158.1104,5454.0
2020-12-30 15:10:00,164.22,164.3,164.11,164.28,4627.0,158.0815,158.1585,157.9756,158.1393,4627.0
2020-12-30 15:15:00,164.28,164.28,164.1,164.16,4938.0,158.1393,158.1393,157.966,158.0238,4938.0
2020-12-30 15:20:00,164.15,164.17,163.98,164.06,4517.0,158.0141,158.0334,157.8505,157.9275,4517.0
2020-12-30 15:25:00,164.09,164.09,163.95,164.07,5924.0,157.9564,157.9564,157.8216,157.9371,5924.0
2020-12-30 15:30:00,164.07,164.16,164.04,164.05,4238.0,157.9371,158.0238,157.9083,157.9179,4238.0
2020-12-30 15:35:00,164.09,164.11,164.02,164.06,6036.0,157.9564,157.9756,157.889,157.9275,6036.0
2020-12-30 15:40:00,164.06,164.22,164.01,164.2,10588.0,157.9275,158.0815,157.8794,158.0623,10588.0
2020-12-30 15:45:00,164.18,164.31,164.04,164.21,25653.0,158.043,158.1682,157.9083,158.0719,25653.0
2020-12-30 15:50:00,164.31,164.47,164.2,164.38,43051.0,158.1682,158.3222,158.0623,158.2355,43051.0
2020-12-30 15:55:00,164.36,164.5,164.09,164.48,98340.0,158.2163,158.3511,157.9564,158.3318,98340.0
2020-12-31 09:30:00,164.5,164.56,164.09,164.2,15678.0,158.3511,158.4088,157.9564,158.0623,15678.0
2020-12-31 09:35:00,164.18,164.18,163.31,163.46,2900.0,158.043,158.043,157.2055,157.3499,2900.0
2020-12-31 09:40:00,163.31,163.6,163.3,163.35,3586.0,157.2055,157.4847,157.1959,157.2441,3586.0
2020-12-31 09:45:00,163.26,163.67,163.24,163.67,3320.0,157.1574,157.5521,157.1382,157.5521,3320.0
2020-12-31 09:50:00,163.53,163.8,163.39,163.6,4961.0,157.4173,157.6772,157.2826,157.4847,4961.0
2020-12-31 09:55:00,163.5,163.78,163.45,163.55,3698.0,157.3884,157.658,157.3403,157.4366,3698.0
2020-12-31 10:00:00,163.61,164.28,163.61,164.05,4285.0,157.4943,158.1393,157.4943,157.9179,4285.0
2020-12-31 10:05:00,164.18,164.32,163.79,164.08,5718.0,158.043,158.1778,157.6676,157.9468,5718.0
2020-12-31 10:10:00,163.99,164.34,163.92,164.34,5070.0,157.8601,158.197,157.7927,158.197,5070.0
2020-12-31 10:15:00,164.49,164.49,164.3,164.45,5706.0,158.3414,158.3414,158.1585,158.3029,5706.0
2020-12-31 10:20:00,164.45,164.61,164.19,164.28,11416.0,158.3029,158.457,158.0527,158.1393,11416.0
2020-12-31 10:25:00,164.24,164.24,164.05,164.09,3219.0,158.1008,158.1008,157.9179,157.9564,3219.0
2020-12-31 10:30:00,164.0,164.17,163.89,163.96,5208.0,157.8698,158.0334,157.7639,157.8312,5208.0
2020-12-31 10:35:00,163.93,163.97,163.57,163.62,5524.0,157.8024,157.8409,157.4558,157.504,5524.0
2020-12-31 10:40:00,163.68,163.74,163.57,163.57,2670.0,157.5617,157.6195,157.4558,157.4558,2670.0
2020-12-31 10:45:00,163.62,163.65,163.51,163.64,5645.0,157.504,157.5328,157.3981,157.5232,5645.0
2020-12-31 10:50:00,163.56,163.59,163.3,163.3,3332.0,157.4462,157.4751,157.1959,157.1959,3332.0
2020-12-31 10:55:00,163.34,163.38,163.25,163.32,4813.0,157.2344,157.2729,157.1478,157.2152,4813.0
2020-12-31 11:00:00,163.34,163.44,163.23,163.41,18051.0,157.2344,157.3307,157.1285,157.3018,18051.0
2020-12-31 11:05:00,163.43,163.81,163.43,163.76,5236.0,157.3211,157.6869,157.3211,157.6387,5236.0
2020-12-31 11:10:00,163.82,163.98,163.78,163.87,37576.0,157.6965,157.8505,157.658,157.7446,37576.0
2020-12-31 11:15:00,163.92,164.06,163.87,163.92,4250.0,157.7927,157.9275,157.7446,157.7927,4250.0
2020-12-31 11:20:00,163.97,164.05,163.65,163.65,5746.0,157.8409,157.9179,157.5328,157.5328,5746.0
2020-12-31 11:25:00,163.57,163.63,163.44,163.44,3155.0,157.4558,157.5136,157.3307,157.3307,3155.0
2020-12-31 11:30:00,163.5,163.51,163.36,163.44,2455.0,157.3884,157.3981,157.2537,157.3307,2455.0
2020-12-31 11:35:00,163.47,163.56,163.36,163.38,2095.0,157.3596,157.4462,157.2537,157.2729,2095.0
2020-12-31 11:40:00,163.34,163.5,163.34,163.35,4705.0,157.2344,157.3884,157.2344,157.2441,4705.0
2020-12-31 11:45:00,163.29,163.68,163.26,163.58,3904.0,157.1863,157.5617,157.1574,157.4655,3904.0
2020-12-31 11:50:00,163.67,163.8,163.58,163.6,3873.0,157.5521,157.6772,157.4655,157.4847,3873.0
2020-12-31 11:55:00,163.61,163.67,163.47,163.55,3582.0,157.4943,157.5521,157.3596,157.4366,3582.0
2020-12-31 12:00:00,163.52,163.83,163.46,163.68,4891.0,157.4077,157.7061,157.3499,157.5617,4891.0
2020-12-31 12:05:00,163.79,163.83,163.59,163.65,2648.0,157.6676,157.7061,157.4751,157.5328,2648.0
2020-12-31 12:10:00,163.74,163.74,163.57,163.64,11722.0,157.6195,157.6195,157.4558,157.5232,11722.0
2020-12-31 12:15:00,163.65,163.79,163.64,163.71,2950.0,157.5328,157.6676,157.5232,157.5906,2950.0
2020-12-31 12:20:00,163.7,163.81,163.64,163.72,3305.0,157.581,157.6869,157.5232,157.6002,3305.0
2020-12-31 12:25:00,163.67,163.78,163.62,163.66,3892.0,157.5521,157.658,157.504,157.5425,3892.0
2020-12-31 12:30:00,163.68,163.73,163.54,163.55,5286.0,157.5617,157.6098,157.4269,157.4366,5286.0
2020-12-31 12:35:00,163.61,163.82,163.52,163.82,3691.0,157.4943,157.6965,157.4077,157.6965,3691.0
2020-12-31 12:40:00,163.82,163.85,163.64,163.69,6819.0,157.6965,157.7254,157.5232,157.5713,6819.0
2020-12-31 12:45:00,163.66,163.78,163.66,163.78,1000.0,157.5425,157.658,157.5425,157.658,1000.0
2020-12-31 12:50:00,163.79,163.84,163.68,163.78,2852.0,157.6676,157.7157,157.5617,157.658,2852.0
2020-12-31 12:55:00,163.8,163.86,163.73,163.77,4202.0,157.6772,157.735,157.6098,157.6484,4202.0
2020-12-31 13:00:00,163.7,163.78,163.67,163.77,1999.0,157.581,157.658,157.5521,157.6484,1999.0
2020-12-31 13:05:00,163.79,163.87,163.74,163.82,4698.0,157.6676,157.7446,157.6195,157.6965,4698.0
2020-12-31 13:10:00,163.8,163.84,163.69,163.7,2014.0,157.6772,157.7157,157.5713,157.581,2014.0
2020-12-31 13:15:00,163.73,163.78,163.68,163.78,2300.0,157.6098,157.658,157.5617,157.658,2300.0
2020-12-31 13:20:00,163.77,163.82,163.68,163.7,3617.0,157.6484,157.6965,157.5617,157.581,3617.0
2020-12-31 13:25:00,163.66,163.73,163.66,163.73,865.0,157.5425,157.6098,157.5425,157.6098,865.0
2020-12-31 13:30:00,163.7,163.78,163.61,163.72,4150.0,157.581,157.658,157.4943,157.6002,4150.0
2020-12-31 13:35:00,163.74,163.78,163.63,163.69,2309.0,157.6195,157.658,157.5136,157.5713,2309.0
2020-12-31 13:40:00,163.73,163.76,163.62,163.65,2584.0,157.6098,157.6387,157.504,157.5328,2584.0
2020-12-31 13:45:00,163.63,163.68,163.54,163.61,2648.0,157.5136,157.5617,157.4269,157.4943,2648.0
2020-12-31 13:50:00,163.6,163.75,163.59,163.73,4692.0,157.4847,157.6291,157.4751,157.6098,4692.0
2020-12-31 13:55:00,163.73,163.89,163.73,163.81,7544.0,157.6098,157.7639,157.6098,157.6869,7544.0
2020-12-31 14:00:00,163.81,163.85,163.68,163.76,5258.0,157.6869,157.7254,157.5617,157.6387,5258.0
2020-12-31 14:05:00,163.75,163.8,163.67,163.8,3238.0,157.6291,157.6772,157.5521,157.6772,3238.0
2020-12-31 14:10:00,163.8,163.92,163.73,163.85,6344.0,157.6772,157.7927,157.6098,157.7254,6344.0
2020-12-31 14:15:00,163.89,164.14,163.86,163.98,8577.0,157.7639,158.0045,157.735,157.8505,8577.0
2020-12-31 14:20:00,163.99,164.09,163.94,164.08,6507.0,157.8601,157.9564,157.812,157.9468,6507.0
2020-12-31 14:25:00,164.09,164.26,164.02,164.24,7757.0,157.9564,158.12,157.889,158.1008,7757.0
2020-12-31 14:30:00,164.24,164.45,164.24,164.35,11038.0,158.1008,158.3029,158.1008,158.2067,11038.0
2020-12-31 14:35:00,164.35,164.4,164.28,164.37,2512.0,158.2067,158.2548,158.1393,158.2259,2512.0
2020-12-31 14:40:00,164.43,164.45,164.28,164.32,5283.0,158.2837,158.3029,158.1393,158.1778,5283.0
2020-12-31 14:45:00,164.37,164.43,164.31,164.37,4500.0,158.2259,158.2837,158.1682,158.2259,4500.0
2020-12-31 14:50:00,164.37,164.37,164.17,164.18,3982.0,158.2259,158.2259,158.0334,158.043,3982.0
2020-12-31 14:55:00,164.23,164.37,164.2,164.31,5576.0,158.0912,158.2259,158.0623,158.1682,5576.0
2020-12-31 15:00:00,164.35,164.53,164.27,164.45,7409.0,158.2067,158.3799,158.1297,158.3029,7409.0
2020-12-31 15:05:00,164.46,164.55,164.43,164.52,8187.0,158.3126,158.3992,158.2837,158.3703,8187.0
2020-12-31 15:10:00,164.49,164.8,164.46,164.72,8825.0,158.3414,158.6398,158.3126,158.5628,8825.0
2020-12-31 15:15:00,164.74,164.84,164.65,164.65,8486.0,158.5821,158.6784,158.4955,158.4955,8486.0
2020-12-31 15:20:00,164.63,164.7,164.5,164.65,11285.0,158.4762,158.5436,158.3511,158.4955,11285.0
2020-12-31 15:25:00,164.63,164.92,164.63,164.89,9063.0,158.4762,158.7554,158.4762,158.7265,9063.0
2020-12-31 15:30:00,164.84,164.92,164.62,164.87,11150.0,158.6784,158.7554,158.4666,158.7072,11150.0
2020-12-31 15:35:00,164.9,165.09,164.9,164.96,12588.0,158.7361,158.919,158.7361,158.7939,12588.0
2020-12-31 15:40:00,164.98,165.01,164.81,164.85,13568.0,158.8131,158.842,158.6495,158.688,13568.0
2020-12-31 15:45:00,164.88,165.34,164.88,165.16,22540.0,158.7169,159.1597,158.7169,158.9864,22540.0
2020-12-31 15:50:00,165.24,165.49,165.11,165.15,30509.0,159.0634,159.3041,158.9383,158.9768,30509.0
2020-12-31 15:55:00,165.15,165.68,165.04,165.39,74117.0,158.9768,159.487,158.8709,159.2078,74117.0
2021-01-04 09:30:00,166.0,166.24,165.37,165.37,35702.0,159.795,160.026,159.1885,159.1885,35702.0
2021-01-04 09:35:00,165.35,165.77,165.01,165.08,5242.0,159.1693,159.5736,158.842,158.9094,5242.0
2021-01-04 09:40:00,165.16,165.67,164.99,165.51,8742.0,158.9864,159.4773,158.8227,159.3233,8742.0
2021-01-04 09:45:00,165.52,165.7,165.17,165.52,7805.0,159.3329,159.5062,158.996,159.3329,7805.0
2021-01-04 09:50:00,165.44,165.62,165.02,165.29,18715.0,159.2559,159.4292,158.8516,159.1115,18715.0
2021-01-04 09:55:00,165.3,165.3,164.97,165.19,7052.0,159.1212,159.1212,158.8035,159.0153,7052.0
2021-01-04 10:00:00,165.24,165.64,165.21,165.57,12724.0,159.0634,159.4485,159.0345,159.3811,12724.0
2021-01-04 10:05:00,165.5,165.51,164.94,164.94,7132.0,159.3137,159.3233,158.7746,158.7746,7132.0
2021-01-04 10:10:00,164.96,165.12,164.9,164.98,4615.0,158.7939,158.9479,158.7361,158.8131,4615.0
2021-01-04 10:15:00,165.09,165.29,164.93,165.18,4192.0,158.919,159.1115,158.765,159.0056,4192.0
2021-01-04 10:20:00,165.25,165.38,164.99,165.3,5701.0,159.073,159.1982,158.8227,159.1212,5701.0
2021-01-04 10:25:00,165.13,165.16,164.7,164.78,7723.0,158.9575,158.9864,158.5436,158.6206,7723.0
2021-01-04 10:30:00,164.85,164.86,164.57,164.73,5427.0,158.688,158.6976,158.4184,158.5725,5427.0
2021-01-04 10:35:00,164.76,164.79,164.54,164.55,4541.0,158.6013,158.6302,158.3896,158.3992,4541.0
2021-01-04 10:40:00,164.61,164.85,164.58,164.84,4321.0,158.457,158.688,158.4281,158.6784,4321.0
2021-01-04 10:45:00,164.71,164.79,164.4,164.69,6077.0,158.5532,158.6302,158.2548,158.534,6077.0
2021-01-04 10:50:00,164.77,164.77,163.92,163.93,8454.0,158.611,158.611,157.7927,157.8024,8454.0
2021-01-04 10:55:00,163.93,163.93,163.5,163.7,9715.0,157.8024,157.8024,157.3884,157.581,9715.0
2021-01-04 11:00:00,163.69,163.96,162.93,163.22,9775.0,157.5713,157.8312,156.8397,157.1189,9775.0
2021-01-04 11:05:00,163.22,163.22,162.68,162.69,6919.0,157.1189,157.1189,156.5991,156.6087,6919.0
2021-01-04 11:10:00,162.7,163.42,162.6,163.34,9369.0,156.6183,157.3114,156.5221,157.2344,9369.0
2021-01-04 11:15:00,163.49,163.51,163.12,163.33,7784.0,157.3788,157.3981,157.0226,157.2248,7784.0
2021-01-04 11:20:00,163.33,163.33,162.91,162.95,5998.0,157.2248,157.2248,156.8205,156.859,5998.0
2021-01-04 11:25:00,162.89,163.25,162.85,163.04,9803.0,156.8012,157.1478,156.7627,156.9456,9803.0
2021-01-04 11:30:00,163.02,163.05,162.71,162.95,4755.0,156.9264,156.9553,156.628,156.859,4755.0
2021-01-04 11:35:00,162.84,162.89,162.6,162.63,5965.0,156.7531,156.8012,156.5221,156.551,5965.0
2021-01-04 11:40:00,162.57,162.74,162.5,162.65,16348.0,156.4932,156.6569,156.4258,156.5702,16348.0
2021-01-04 11:45:00,162.63,162.63,162.26,162.33,5308.0,156.551,156.551,156.1948,156.2622,5308.0
2021-01-04 11:50:00,162.37,162.39,161.88,162.04,8672.0,156.3007,156.3199,155.829,155.983,8672.0
2021-01-04 11:55:00,162.0,162.01,161.58,161.76,7556.0,155.9445,155.9541,155.5402,155.7135,7556.0
2021-01-04 12:00:00,161.75,162.06,161.75,161.92,6614.0,155.7039,156.0023,155.7039,155.8675,6614.0
2021-01-04 12:05:00,162.02,162.02,161.12,161.12,13662.0,155.9638,155.9638,155.0974,155.0974,13662.0
2021-01-04 12:10:00,161.12,161.31,160.72,161.01,16658.0,155.0974,155.2803,154.7124,154.9915,16658.0
2021-01-04 12:15:00,160.99,161.57,160.84,161.34,5396.0,154.9723,155.5306,154.8279,155.3092,5396.0
2021-01-04 12:20:00,161.41,161.55,161.3,161.43,3573.0,155.3766,155.5113,155.2707,155.3958,3573.0
2021-01-04 12:25:00,161.41,161.58,161.3,161.48,6241.0,155.3766,155.5402,155.2707,155.4439,6241.0
2021-01-04 12:30:00,161.42,161.54,161.09,161.46,8363.0,155.3862,155.5017,155.0685,155.4247,8363.0
2021-01-04 12:35:00,161.42,161.72,161.41,161.72,8127.0,155.3862,155.675,155.3766,155.675,8127.0
2021-01-04 12:40:00,161.58,161.75,161.47,161.69,8122.0,155.5402,155.7039,155.4343,155.6461,8122.0
2021-01-04 12:45:00,161.65,161.65,161.4,161.44,6061.0,155.6076,155.6076,155.3669,155.4054,6061.0
2021-01-04 12:50:00,161.4,161.96,161.36,161.96,5206.0,155.3669,155.906,155.3284,155.906,5206.0
2021-01-04 12:55:00,161.96,162.1,161.93,162.01,8203.0,155.906,156.0408,155.8771,155.9541,8203.0
2021-01-04 13:00:00,162.02,162.25,162.0,162.2,3343.0,155.9638,156.1852,155.9445,156.137,3343.0
2021-01-04 13:05:00,162.21,162.39,162.11,162.35,3577.0,156.1467,156.3199,156.0504,156.2814,3577.0
2021-01-04 13:10:00,162.43,162.68,162.29,162.6,7716.0,156.3584,156.5991,156.2237,156.5221,7716.0
2021-01-04 13:15:00,162.6,162.67,162.53,162.61,6103.0,156.5221,156.5895,156.4547,156.5317,6103.0
2021-01-04 13:20:00,162.6,162.81,162.6,162.8,3357.0,156.5221,156.7242,156.5221,156.7146,3357.0
2021-01-04 13:25:00,162.8,162.9,162.62,162.67,5362.0,156.7146,156.8109,156.5413,156.5895,5362.0
2021-01-04 13:30:00,162.59,162.75,162.58,162.67,4273.0,156.5125,156.6665,156.5028,156.5895,4273.0
2021-01-04 13:35:00,162.73,162.82,162.61,162.67,3816.0,156.6472,156.7339,156.5317,156.5895,3816.0
2021-01-04 13:40:00,162.69,162.72,162.46,162.5,3268.0,156.6087,156.6376,156.3873,156.4258,3268.0
2021-01-04 13:45:00,162.57,162.57,162.33,162.47,10121.0,156.4932,156.4932,156.2622,156.3969,10121.0
2021-01-04 13:50:00,162.52,162.73,162.42,162.66,3255.0,156.4451,156.6472,156.3488,156.5798,3255.0
2021-01-04 13:55:00,162.69,162.87,162.66,162.77,8179.0,156.6087,156.782,156.5798,156.6857,8179.0
2021-01-04 14:00:00,162.74,162.74,162.6,162.66,2813.0,156.6569,156.6569,156.5221,156.5798,2813.0
2021-01-04 14:05:00,162.61,162.61,162.23,162.24,5433.0,156.5317,156.5317,156.1659,156.1755,5433.0
2021-01-04 14:10:00,162.25,162.39,162.05,162.34,4289.0,156.1852,156.3199,155.9926,156.2718,4289.0
2021-01-04 14:15:00,162.33,162.58,162.33,162.47,7214.0,156.2622,156.5028,156.2622,156.3969,7214.0
2021-01-04 14:20:00,162.47,162.64,162.39,162.61,4867.0,156.3969,156.5606,156.3199,156.5317,4867.0
2021-01-04 14:25:00,162.6,162.78,162.6,162.72,9142.0,156.5221,156.6954,156.5221,156.6376,9142.0
2021-01-04 14:30:00,162.72,162.73,162.3,162.38,10753.0,156.6376,156.6472,156.2333,156.3103,10753.0
2021-01-04 14:35:00,162.36,162.45,162.12,162.35,6064.0,156.2911,156.3777,156.06,156.2814,6064.0
2021-01-04 14:40:00,162.35,162.52,162.3,162.49,6328.0,156.2814,156.4451,156.2333,156.4162,6328.0
2021-01-04 14:45:00,162.5,162.64,162.32,162.32,12374.0,156.4258,156.5606,156.2526,156.2526,12374.0
2021-01-04 14:50:00,162.33,162.42,162.24,162.32,3970.0,156.2622,156.3488,156.1755,156.2526,3970.0
2021-01-04 14:55:00,162.3,162.91,162.22,162.84,12394.0,156.2333,156.8205,156.1563,156.7531,12394.0
2021-01-04 15:00:00,162.76,162.87,162.06,162.18,32295.0,156.6761,156.782,156.0023,156.1178,32295.0
2021-01-04 15:05:00,162.23,162.67,162.23,162.44,6290.0,156.1659,156.5895,156.1659,156.3681,6290.0
2021-01-04 15:10:00,162.63,162.94,162.63,162.73,12950.0,156.551,156.8494,156.551,156.6472,12950.0
2021-01-04 15:15:00,162.77,162.81,162.36,162.39,14282.0,156.6857,156.7242,156.2911,156.3199,14282.0
2021-01-04 15:20:00,162.44,162.61,162.4,162.59,21896.0,156.3681,156.5317,156.3296,156.5125,21896.0
2021-01-04 15:25:00,162.59,162.72,162.43,162.48,26617.0,156.5125,156.6376,156.3584,156.4066,26617.0
2021-01-04 15:30:00,162.46,162.83,162.41,162.7,35587.0,156.3873,156.7435,156.3392,156.6183,35587.0
2021-01-04 15:35:00,162.7,162.87,162.48,162.87,17009.0,156.6183,156.782,156.4066,156.782,17009.0
2021-01-04 15:40:00,162.87,163.22,162.86,163.21,10197.0,156.782,157.1189,156.7724,157.1093,10197.0
2021-01-04 15:45:00,163.19,163.67,163.16,163.6,21993.0,157.09,157.5521,157.0612,157.4847,21993.0
2021-01-04 15:50:00,163.62,163.72,163.54,163.61,25396.0,157.504,157.6002,157.4269,157.4943,25396.0
2021-01-04 15:55:00,163.59,163.68,163.43,163.68,66284.0,157.4751,157.5617,157.3211,157.5617,66284.0
2021-01-05 09:30:00,163.15,163.42,162.5,162.7,34195.0,157.0515,157.3114,156.4258,156.6183,34195.0
2021-01-05 09:35:00,162.77,163.76,162.6,163.76,4545.0,156.6857,157.6387,156.5221,157.6387,4545.0
2021-01-05 09:40:00,163.94,164.19,163.53,163.71,12293.0,157.812,158.0527,157.4173,157.5906,12293.0
2021-01-05 09:45:00,163.64,163.85,163.36,163.54,21681.0,157.5232,157.7254,157.2537,157.4269,21681.0
2021-01-05 09:50:00,163.54,163.79,163.11,163.79,6495.0,157.4269,157.6676,157.013,157.6676,6495.0
2021-01-05 09:55:00,163.82,163.82,163.39,163.61,20623.0,157.6965,157.6965,157.2826,157.4943,20623.0
2021-01-05 10:00:00,163.6,163.96,163.39,163.55,7080.0,157.4847,157.8312,157.2826,157.4366,7080.0
2021-01-05 10:05:00,163.66,163.71,163.4,163.53,8145.0,157.5425,157.5906,157.2922,157.4173,8145.0
2021-01-05 10:10:00,163.43,163.69,163.43,163.62,3750.0,157.3211,157.5713,157.3211,157.504,3750.0
2021-01-05 10:15:00,163.62,163.72,163.12,163.12,5402.0,157.504,157.6002,157.0226,157.0226,5402.0
2021-01-05 10:20:00,163.04,163.4,163.01,163.34,11665.0,156.9456,157.2922,156.9168,157.2344,11665.0
2021-01-05 10:25:00,163.42,163.42,163.08,163.14,4619.0,157.3114,157.3114,156.9841,157.0419,4619.0
2021-01-05 10:30:00,163.23,163.24,163.0,163.18,6326.0,157.1285,157.1382,156.9071,157.0804,6326.0
2021-01-05 10:35:00,163.08,163.13,162.79,162.85,5570.0,156.9841,157.0323,156.705,156.7627,5570.0
2021-01-05 10:40:00,162.81,162.81,162.55,162.61,5001.0,156.7242,156.7242,156.474,156.5317,5001.0
2021-01-05 10:45:00,162.56,162.82,162.55,162.71,2771.0,156.4836,156.7339,156.474,156.628,2771.0
2021-01-05 10:50:00,162.71,163.49,162.71,163.47,2981.0,156.628,157.3788,156.628,157.3596,2981.0
2021-01-05 10:55:00,163.39,163.45,162.78,162.94,4496.0,157.2826,157.3403,156.6954,156.8494,4496.0
2021-01-05 11:00:00,162.89,163.09,162.72,163.09,7868.0,156.8012,156.9938,156.6376,156.9938,7868.0
2021-01-05 11:05:00,163.11,163.44,162.99,163.11,20327.0,157.013,157.3307,156.8975,157.013,20327.0
2021-01-05 11:10:00,163.15,163.35,163.07,163.14,12309.0,157.0515,157.2441,156.9745,157.0419,12309.0
2021-01-05 11:15:00,163.05,163.05,162.69,162.87,4014.0,156.9553,156.9553,156.6087,156.782,4014.0
2021-01-05 11:20:00,162.92,163.1,162.9,162.94,5589.0,156.8301,157.0034,156.8109,156.8494,5589.0
2021-01-05 11:25:00,163.0,163.07,162.93,163.02,4099.0,156.9071,156.9745,156.8397,156.9264,4099.0
2021-01-05 11:30:00,162.97,163.29,162.89,163.26,7199.0,156.8783,157.1863,156.8012,157.1574,7199.0
2021-01-05 11:35:00,163.31,163.41,163.27,163.36,4893.0,157.2055,157.3018,157.167,157.2537,4893.0
2021-01-05 11:40:00,163.43,163.6,163.35,163.45,5864.0,157.3211,157.4847,157.2441,157.3403,5864.0
2021-01-05 11:45:00,163.41,163.43,162.95,163.09,8349.0,157.3018,157.3211,156.859,156.9938,8349.0
2021-01-05 11:50:00,163.06,163.37,163.05,163.19,4817.0,156.9649,157.2633,156.9553,157.09,4817.0
2021-01-05 11:55:00,163.16,163.16,162.84,162.84,3415.0,157.0612,157.0612,156.7531,156.7531,3415.0
2021-01-05 12:00:00,162.84,163.0,162.84,162.93,3455.0,156.7531,156.9071,156.7531,156.8397,3455.0
2021-01-05 12:05:00,162.94,163.34,162.94,163.34,7193.0,156.8494,157.2344,156.8494,157.2344,7193.0
2021-01-05 12:10:00,163.3,163.62,163.21,163.38,11350.0,157.1959,157.504,157.1093,157.2729,11350.0
2021-01-05 12:15:00,163.3,163.43,162.98,163.13,4202.0,157.1959,157.3211,156.8879,157.0323,4202.0
2021-01-05 12:20:00,163.06,163.27,162.93,163.1,9715.0,156.9649,157.167,156.8397,157.0034,9715.0
2021-01-05 12:25:00,163.09,163.54,163.09,163.48,21237.0,156.9938,157.4269,156.9938,157.3692,21237.0
2021-01-05 12:30:00,163.5,163.71,163.37,163.53,14119.0,157.3884,157.5906,157.2633,157.4173,14119.0
2021-01-05 12:35:00,163.53,163.73,163.51,163.73,6937.0,157.4173,157.6098,157.3981,157.6098,6937.0
2021-01-05 12:40:00,163.7,163.7,163.32,163.32,5557.0,157.581,157.581,157.2152,157.2152,5557.0
2021-01-05 12:45:00,163.33,163.52,163.29,163.52,3092.0,157.2248,157.4077,157.1863,157.4077,3092.0
2021-01-05 12:50:00,163.54,163.9,163.49,163.82,12026.0,157.4269,157.7735,157.3788,157.6965,12026.0
2021-01-05 12:55:00,163.86,164.15,163.86,164.15,4228.0,157.735,158.0141,157.735,158.0141,4228.0
2021-01-05 13:00:00,164.09,164.2,163.9,164.05,18204.0,157.9564,158.0623,157.7735,157.9179,18204.0
2021-01-05 13:05:00,163.99,164.12,163.96,163.96,3214.0,157.8601,157.9853,157.8312,157.8312,3214.0
2021-01-05 13:10:00,163.92,163.97,163.82,163.97,3174.0,157.7927,157.8409,157.6965,157.8409,3174.0
2021-01-05 13:15:00,163.99,164.0,163.83,163.94,5720.0,157.8601,157.8698,157.7061,157.812,5720.0
2021-01-05 13:20:00,163.97,164.04,163.82,163.82,3578.0,157.8409,157.9083,157.6965,157.6965,3578.0
2021-01-05 13:25:00,163.78,163.92,163.71,163.8,5556.0,157.658,157.7927,157.5906,157.6772,5556.0
2021-01-05 13:30:00,163.81,163.94,163.81,163.88,2993.0,157.6869,157.812,157.6869,157.7542,2993.0
2021-01-05 13:35:00,163.84,163.98,163.82,163.88,9391.0,157.7157,157.8505,157.6965,157.7542,9391.0
2021-01-05 13:40:00,163.87,163.93,163.8,163.83,6093.0,157.7446,157.8024,157.6772,157.7061,6093.0
2021-01-05 13:45:00,163.84,163.96,163.71,163.78,13052.0,157.7157,157.8312,157.5906,157.658,13052.0
2021-01-05 13:50:00,163.79,163.83,163.78,163.83,1809.0,157.6676,157.7061,157.658,157.7061,1809.0
2021-01-05 13:55:00,163.85,164.0,163.77,163.79,5790.0,157.7254,157.8698,157.6484,157.6676,5790.0
2021-01-05 14:00:00,163.78,164.27,163.78,164.26,6803.0,157.658,158.1297,157.658,158.12,6803.0
2021-01-05 14:05:00,164.22,164.45,164.07,164.44,10979.0,158.0815,158.3029,157.9371,158.2933,10979.0
2021-01-05 14:10:00,164.45,164.66,164.41,164.52,5845.0,158.3029,158.5051,158.2644,158.3703,5845.0
2021-01-05 14:15:00,164.53,164.84,164.53,164.78,5574.0,158.3799,158.6784,158.3799,158.6206,5574.0
2021-01-05 14:20:00,164.81,164.84,164.59,164.84,3842.0,158.6495,158.6784,158.4377,158.6784,3842.0
2021-01-05 14:25:00,164.79,164.89,164.7,164.84,5930.0,158.6302,158.7265,158.5436,158.6784,5930.0
2021-01-05 14:30:00,164.84,164.98,164.78,164.78,7734.0,158.6784,158.8131,158.6206,158.6206,7734.0
2021-01-05 14:35:00,164.85,164.91,164.74,164.76,13771.0,158.688,158.7457,158.5821,158.6013,13771.0
2021-01-05 14:40:00,164.84,164.86,164.7,164.74,6259.0,158.6784,158.6976,158.5436,158.5821,6259.0
2021-01-05 14:45:00,164.74,164.92,164.69,164.72,6945.0,158.5821,158.7554,158.534,158.5628,6945.0
2021-01-05 14:50:00,164.74,164.87,164.69,164.82,6982.0,158.5821,158.7072,158.534,158.6591,6982.0
2021-01-05 14:55:00,164.82,164.87,164.62,164.65,8236.0,158.6591,158.7072,158.4666,158.4955,8236.0
2021-01-05 15:00:00,164.71,165.29,164.7,165.14,8998.0,158.5532,159.1115,158.5436,158.9671,8998.0
2021-01-05 15:05:00,165.09,165.26,165.08,165.09,4345.0,158.919,159.0827,158.9094,158.919,4345.0
2021-01-05 15:10:00,165.09,165.29,165.05,165.17,13887.0,158.919,159.1115,158.8805,158.996,13887.0
2021-01-05 15:15:00,165.05,165.1,164.94,164.99,8192.0,158.8805,158.9286,158.7746,158.8227,8192.0
2021-01-05 15:20:00,164.94,164.94,164.65,164.81,3182.0,158.7746,158.7746,158.4955,158.6495,3182.0
2021-01-05 15:25:00,164.84,164.93,164.79,164.83,6699.0,158.6784,158.765,158.6302,158.6687,6699.0
2021-01-05 15:30:00,164.8,164.9,164.68,164.8,6748.0,158.6398,158.7361,158.5243,158.6398,6748.0
2021-01-05 15:35:00,164.8,164.83,164.56,164.56,10727.0,158.6398,158.6687,158.4088,158.4088,10727.0
2021-01-05 15:40:00,164.54,164.95,164.54,164.95,11266.0,158.3896,158.7842,158.3896,158.7842,11266.0
2021-01-05 15:45:00,164.92,165.02,164.59,164.98,11470.0,158.7554,158.8516,158.4377,158.8131,11470.0
2021-01-05 15:50:00,165.03,165.07,164.55,164.66,27674.0,158.8613,158.8998,158.3992,158.5051,27674.0
2021-01-05 15:55:00,164.66,164.82,164.51,164.71,57190.0,158.5051,158.6591,158.3607,158.5532,57190.0
2021-01-06 09:30:00,162.92,163.55,162.67,163.27,26553.0,156.8301,157.4366,156.5895,157.167,26553.0
2021-01-06 09:35:00,163.44,164.71,163.44,164.58,6434.0,157.3307,158.5532,157.3307,158.4281,6434.0
2021-01-06 09:40:00,164.67,165.23,164.55,165.0,6078.0,158.5147,159.0538,158.3992,158.8324,6078.0
2021-01-06 09:45:00,164.96,165.81,164.96,165.8,20282.0,158.7939,159.6121,158.7939,159.6025,20282.0
2021-01-06 09:50:00,165.83,166.8,165.71,166.09,47568.0,159.6313,160.5651,159.5158,159.8816,47568.0
2021-01-06 09:55:00,166.18,166.33,166.04,166.13,26053.0,159.9683,160.1127,159.8335,159.9201,26053.0
2021-01-06 10:00:00,166.13,166.44,165.81,166.41,16148.0,159.9201,160.2185,159.6121,160.1897,16148.0
2021-01-06 10:05:00,166.39,166.44,165.98,166.44,10178.0,160.1704,160.2185,159.7757,160.2185,10178.0
2021-01-06 10:10:00,166.46,166.72,166.14,166.28,9683.0,160.2378,160.4881,159.9298,160.0645,9683.0
2021-01-06 10:15:00,166.28,166.47,165.71,165.71,8136.0,160.0645,160.2474,159.5158,159.5158,8136.0
2021-01-06 10:20:00,165.92,166.19,165.45,166.13,60633.0,159.718,159.9779,159.2656,159.9201,60633.0
2021-01-06 10:25:00,166.1,166.24,165.88,165.95,10130.0,159.8913,160.026,159.6795,159.7469,10130.0
2021-01-06 10:30:00,166.0,166.75,165.93,166.38,26996.0,159.795,160.517,159.7276,160.1608,26996.0
2021-01-06 10:35:00,166.37,166.37,165.95,165.97,8265.0,160.1512,160.1512,159.7469,159.7661,8265.0
2021-01-06 10:40:00,165.97,166.46,165.93,166.46,7804.0,159.7661,160.2378,159.7276,160.2378,7804.0
2021-01-06 10:45:00,166.37,167.01,166.36,166.84,12300.0,160.1512,160.7672,160.1415,160.6036,12300.0
2021-01-06 10:50:00,166.84,167.12,166.75,166.82,12919.0,160.6036,160.8731,160.517,160.5843,12919.0
2021-01-06 10:55:00,166.83,167.18,166.7,166.87,9576.0,160.594,160.9309,160.4688,160.6325,9576.0
2021-01-06 11:00:00,166.87,167.13,166.62,166.75,9746.0,160.6325,160.8828,160.3918,160.517,9746.0
2021-01-06 11:05:00,166.7,166.84,166.61,166.82,9600.0,160.4688,160.6036,160.3822,160.5843,9600.0
2021-01-06 11:10:00,166.84,167.0,166.6,166.61,11863.0,160.6036,160.7576,160.3726,160.3822,11863.0
2021-01-06 11:15:00,166.76,166.96,166.73,166.92,6684.0,160.5266,160.7191,160.4977,160.6806,6684.0
2021-01-06 11:20:00,166.92,166.96,166.46,166.58,4784.0,160.6806,160.7191,160.2378,160.3533,4784.0
2021-01-06 11:25:00,166.59,166.59,166.38,166.38,5684.0,160.3629,160.3629,160.1608,160.1608,5684.0
2021-01-06 11:30:00,166.41,166.55,166.31,166.55,5997.0,160.1897,160.3244,160.0934,160.3244,5997.0
2021-01-06 11:35:00,166.52,166.54,166.41,166.54,6808.0,160.2956,160.3148,160.1897,160.3148,6808.0
2021-01-06 11:40:00,166.54,166.59,166.49,166.54,7586.0,160.3148,160.3629,160.2667,160.3148,7586.0
2021-01-06 11:45:00,166.47,166.84,166.47,166.83,4666.0,160.2474,160.6036,160.2474,160.594,4666.0
2021-01-06 11:50:00,166.8,167.13,166.77,167.1,15246.0,160.5651,160.8828,160.5362,160.8539,15246.0
2021-01-06 11:55:00,167.01,167.19,167.01,167.13,13727.0,160.7672,160.9405,160.7672,160.8828,13727.0
2021-01-06 12:00:00,167.06,167.35,167.06,167.27,13382.0,160.8154,161.0945,160.8154,161.0175,13382.0
2021-01-06 12:05:00,167.3,167.42,166.99,167.01,13848.0,161.0464,161.1619,160.748,160.7672,13848.0
2021-01-06 12:10:00,166.96,167.23,166.94,167.14,16841.0,160.7191,160.979,160.6999,160.8924,16841.0
2021-01-06 12:15:00,167.09,167.24,167.08,167.2,12643.0,160.8443,160.9886,160.8346,160.9501,12643.0
2021-01-06 12:20:00,167.2,167.23,166.94,166.97,10615.0,160.9501,160.979,160.6999,160.7287,10615.0
2021-01-06 12:25:00,166.94,167.01,166.68,166.74,4997.0,160.6999,160.7672,160.4496,160.5073,4997.0
2021-01-06 12:30:00,166.72,167.12,166.71,167.06,4154.0,160.4881,160.8731,160.4785,160.8154,4154.0
2021-01-06 12:35:00,167.07,167.28,167.03,167.22,5272.0,160.825,161.0271,160.7865,160.9694,5272.0
2021-01-06 12:40:00,167.27,167.3,167.14,167.24,2800.0,161.0175,161.0464,160.8924,160.9886,2800.0
2021-01-06 12:45:00,167.3,167.4,167.21,167.4,6859.0,161.0464,161.1427,160.9598,161.1427,6859.0
2021-01-06 12:50:00,167.44,167.5,167.21,167.43,8242.0,161.1812,161.2389,160.9598,161.1715,8242.0
2021-01-06 12:55:00,167.43,167.56,167.43,167.48,3797.0,161.1715,161.2967,161.1715,161.2197,3797.0
2021-01-06 13:00:00,167.46,167.65,167.39,167.39,7070.0,161.2004,161.3833,161.133,161.133,7070.0
2021-01-06 13:05:00,167.36,167.53,167.36,167.44,4110.0,161.1042,161.2678,161.1042,161.1812,4110.0
2021-01-06 13:10:00,167.36,167.4,167.23,167.32,3252.0,161.1042,161.1427,160.979,161.0657,3252.0
2021-01-06 13:15:00,167.38,167.61,167.15,167.26,3968.0,161.1234,161.3448,160.902,161.0079,3968.0
2021-01-06 13:20:00,167.22,167.32,167.16,167.24,2766.0,160.9694,161.0657,160.9116,160.9886,2766.0
2021-01-06 13:25:00,167.12,167.37,167.12,167.34,3669.0,160.8731,161.1138,160.8731,161.0849,3669.0
2021-01-06 13:30:00,167.36,167.47,167.33,167.42,3705.0,161.1042,161.21,161.0753,161.1619,3705.0
2021-01-06 13:35:00,167.45,167.64,167.45,167.53,3869.0,161.1908,161.3737,161.1908,161.2678,3869.0
2021-01-06 13:40:00,167.67,167.91,167.6,167.61,4537.0,161.4026,161.6336,161.3352,161.3448,4537.0
2021-01-06 13:45:00,167.57,167.6,167.36,167.36,3251.0,161.3063,161.3352,161.1042,161.1042,3251.0
2021-01-06 13:50:00,167.36,167.43,167.14,167.16,4837.0,161.1042,161.1715,160.8924,160.9116,4837.0
2021-01-06 13:55:00,167.12,167.25,167.06,167.09,9062.0,160.8731,160.9983,160.8154,160.8443,9062.0
2021-01-06 14:00:00,167.15,167.41,166.99,167.0,5307.0,160.902,161.1523,160.748,160.7576,5307.0
2021-01-06 14:05:00,167.0,167.3,167.0,167.27,4827.0,160.7576,161.0464,160.7576,161.0175,4827.0
2021-01-06 14:10:00,167.25,167.4,167.21,167.25,8704.0,160.9983,161.1427,160.9598,160.9983,8704.0
2021-01-06 14:15:00,167.2,167.27,166.68,166.95,7802.0,160.9501,161.0175,160.4496,160.7095,7802.0
2021-01-06 14:20:00,166.9,167.19,166.9,167.03,20476.0,160.6614,160.9405,160.6614,160.7865,20476.0
2021-01-06 14:25:00,167.06,167.23,166.94,167.22,22257.0,160.8154,160.979,160.6999,160.9694,22257.0
2021-01-06 14:30:00,167.24,167.7,167.16,167.37,17517.0,160.9886,161.4314,160.9116,161.1138,17517.0
2021-01-06 14:35:00,167.34,167.51,167.01,167.23,3831.0,161.0849,161.2486,160.7672,160.979,3831.0
2021-01-06 14:40:00,167.33,167.9,167.15,167.81,14281.0,161.0753,161.624,160.902,161.5373,14281.0
2021-01-06 14:45:00,167.83,167.83,167.13,167.32,8859.0,161.5566,161.5566,160.8828,161.0657,8859.0
2021-01-06 14:50:00,167.22,167.42,167.13,167.36,9861.0,160.9694,161.1619,160.8828,161.1042,9861.0
2021-01-06 14:55:00,167.42,167.6,167.25,167.26,8201.0,161.1619,161.3352,160.9983,161.0079,8201.0
2021-01-06 15:00:00,167.26,167.37,167.07,167.1,3929.0,161.0079,161.1138,160.825,160.8539,3929.0
2021-01-06 15:05:00,167.14,167.49,167.08,167.28,7725.0,160.8924,161.2293,160.8346,161.0271,7725.0
2021-01-06 15:10:00,167.33,167.9,167.31,167.63,12263.0,161.0753,161.624,161.056,161.3641,12263.0
2021-01-06 15:15:00,167.62,167.72,167.52,167.72,8707.0,161.3544,161.4507,161.2582,161.4507,8707.0
2021-01-06 15:20:00,167.75,167.84,167.2,167.24,10516.0,161.4796,161.5662,160.9501,160.9886,10516.0
2021-01-06 15:25:00,167.14,167.63,167.1,167.5,9628.0,160.8924,161.3641,160.8539,161.2389,9628.0
2021-01-06 15:30:00,167.53,167.7,167.05,167.22,14756.0,161.2678,161.4314,160.8057,160.9694,14756.0
2021-01-06 15:35:00,167.25,167.26,166.89,167.01,53554.0,160.9983,161.0079,160.6517,160.7672,53554.0
2021-01-06 15:40:00,166.99,167.26,166.95,167.11,21936.0,160.748,161.0079,160.7095,160.8635,21936.0
2021-01-06 15:45:00,167.15,167.28,166.95,167.28,31626.0,160.902,161.0271,160.7095,161.0271,31626.0
2021-01-06 15:50:00,167.28,167.54,167.0,167.46,43595.0,161.0271,161.2774,160.7576,161.2004,43595.0
2021-01-06 15:55:00,167.45,167.48,167.05,167.16,114544.0,161.1908,161.2197,160.8057,160.9116,114544.0
2021-01-07 09:30:00,167.45,168.1,167.01,167.47,62974.0,161.1908,161.8165,160.7672,161.21,62974.0
2021-01-07 09:35:00,167.23,168.09,166.74,167.0,125988.0,160.979,161.8069,160.5073,160.7576,125988.0
2021-01-07 09:40:00,167.0,167.13,166.74,167.03,67777.0,160.7576,160.8828,160.5073,160.7865,67777.0
2021-01-07 09:45:00,166.97,167.39,166.7,167.32,19497.0,160.7287,161.133,160.4688,161.0657,19497.0
2021-01-07 09:50:00,167.31,167.39,166.85,167.0,22232.0,161.056,161.133,160.6132,160.7576,22232.0
2021-01-07 09:55:00,167.03,167.53,166.85,167.41,19019.0,160.7865,161.2678,160.6132,161.1523,19019.0
2021-01-07 10:00:00,167.49,168.11,167.4,168.08,16841.0,161.2293,161.8261,161.1427,161.7972,16841.0
2021-01-07 10:05:00,168.08,168.1,167.72,167.93,13345.0,161.7972,161.8165,161.4507,161.6529,13345.0
2021-01-07 10:10:00,167.93,168.3,167.88,168.05,16751.0,161.6529,162.009,161.6047,161.7684,16751.0
2021-01-07 10:15:00,168.13,168.54,168.05,168.53,15227.0,161.8454,162.2401,161.7684,162.2304,15227.0
2021-01-07 10:20:00,168.58,168.75,168.45,168.48,14382.0,162.2786,162.4422,162.1534,162.1823,14382.0
2021-01-07 10:25:00,168.52,168.69,168.42,168.61,29151.0,162.2208,162.3844,162.1245,162.3074,29151.0
2021-01-07 10:30:00,168.66,168.66,168.25,168.3,17963.0,162.3556,162.3556,161.9609,162.009,17963.0
2021-01-07 10:35:00,168.3,168.5,168.11,168.11,6175.0,162.009,162.2015,161.8261,161.8261,6175.0
2021-01-07 10:40:00,168.08,168.08,167.77,167.94,14517.0,161.7972,161.7972,161.4988,161.6625,14517.0
2021-01-07 10:45:00,167.99,168.14,167.96,168.07,9543.0,161.7106,161.855,161.6817,161.7876,9543.0
2021-01-07 10:50:00,168.03,168.26,167.87,167.95,8452.0,161.7491,161.9705,161.5951,161.6721,8452.0
2021-01-07 10:55:00,167.92,168.36,167.82,168.36,8964.0,161.6432,162.0668,161.547,162.0668,8964.0
2021-01-07 11:00:00,168.34,168.8,168.31,168.76,22148.0,162.0475,162.4903,162.0186,162.4518,22148.0
2021-01-07 11:05:00,168.72,168.72,168.38,168.39,11473.0,162.4133,162.4133,162.086,162.0957,11473.0
2021-01-07 11:10:00,168.42,168.46,167.9,168.0,9065.0,162.1245,162.163,161.624,161.7202,9065.0
2021-01-07 11:15:00,167.91,168.02,167.84,167.89,8214.0,161.6336,161.7395,161.5662,161.6143,8214.0
2021-01-07 11:20:00,168.0,168.01,167.85,167.89,4780.0,161.7202,161.7299,161.5758,161.6143,4780.0
2021-01-07 11:25:00,167.91,168.01,167.87,167.89,8679.0,161.6336,161.7299,161.5951,161.6143,8679.0
2021-01-07 11:30:00,167.88,168.02,167.85,167.95,6570.0,161.6047,161.7395,161.5758,161.6721,6570.0
2021-01-07 11:35:00,167.95,168.04,167.74,168.04,9224.0,161.6721,161.7587,161.47,161.7587,9224.0
2021-01-07 11:40:00,168.05,168.38,168.05,168.34,6524.0,161.7684,162.086,161.7684,162.0475,6524.0
2021-01-07 11:45:00,168.36,168.59,168.35,168.59,4063.0,162.0668,162.2882,162.0572,162.2882,4063.0
2021-01-07 11:50:00,168.62,168.69,168.48,168.48,4472.0,162.3171,162.3844,162.1823,162.1823,4472.0
2021-01-07 11:55:00,168.47,168.49,168.26,168.27,8710.0,162.1727,162.1919,161.9705,161.9801,8710.0
2021-01-07 12:00:00,168.33,168.4,168.15,168.35,6468.0,162.0379,162.1053,161.8646,162.0572,6468.0
2021-01-07 12:05:00,168.3,168.34,168.1,168.33,9825.0,162.009,162.0475,161.8165,162.0379,9825.0
2021-01-07 12:10:00,168.3,168.3,168.16,168.18,8402.0,162.009,162.009,161.8743,161.8935,8402.0
2021-01-07 12:15:00,168.23,168.23,167.88,167.96,5751.0,161.9416,161.9416,161.6047,161.6817,5751.0
2021-01-07 12:20:00,167.98,168.11,167.8,168.09,16048.0,161.701,161.8261,161.5277,161.8069,16048.0
2021-01-07 12:25:00,168.12,168.19,168.09,168.16,6768.0,161.8357,161.9031,161.8069,161.8743,6768.0
2021-01-07 12:30:00,168.15,168.3,168.15,168.27,6320.0,161.8646,162.009,161.8646,161.9801,6320.0
2021-01-07 12:35:00,168.25,168.3,168.18,168.24,5387.0,161.9609,162.009,161.8935,161.9513,5387.0
2021-01-07 12:40:00,168.16,168.23,168.1,168.1,10926.0,161.8743,161.9416,161.8165,161.8165,10926.0
2021-01-07 12:45:00,168.12,168.12,167.87,167.87,20100.0,161.8357,161.8357,161.5951,161.5951,20100.0
2021-01-07 12:50:00,167.86,167.96,167.77,167.93,18561.0,161.5855,161.6817,161.4988,161.6529,18561.0
2021-01-07 12:55:00,167.9,168.18,167.88,168.18,5060.0,161.624,161.8935,161.6047,161.8935,5060.0
2021-01-07 13:00:00,168.16,168.25,168.11,168.2,5519.0,161.8743,161.9609,161.8261,161.9128,5519.0
2021-01-07 13:05:00,168.22,168.34,168.02,168.13,5083.0,161.932,162.0475,161.7395,161.8454,5083.0
2021-01-07 13:10:00,168.08,168.09,167.83,167.91,8389.0,161.7972,161.8069,161.5566,161.6336,8389.0
2021-01-07 13:15:00,167.94,167.96,167.64,167.7,6293.0,161.6625,161.6817,161.3737,161.4314,6293.0
2021-01-07 13:20:00,167.7,167.79,167.65,167.77,3543.0,161.4314,161.5181,161.3833,161.4988,3543.0
2021-01-07 13:25:00,167.7,167.74,167.5,167.65,11368.0,161.4314,161.47,161.2389,161.3833,11368.0
2021-01-07 13:30:00,167.71,167.8,167.53,167.7,5861.0,161.4411,161.5277,161.2678,161.4314,5861.0
2021-01-07 13:35:00,167.7,167.84,167.65,167.77,8365.0,161.4314,161.5662,161.3833,161.4988,8365.0
2021-01-07 13:40:00,167.76,167.81,167.55,167.61,10964.0,161.4892,161.5373,161.2871,161.3448,10964.0
2021-01-07 13:45:00,167.61,167.64,167.47,167.61,5724.0,161.3448,161.3737,161.21,161.3448,5724.0
2021-01-07 13:50:00,167.61,167.65,167.5,167.5,4362.0,161.3448,161.3833,161.2389,161.2389,4362.0
2021-01-07 13:55:00,167.51,167.57,167.34,167.4,9096.0,161.2486,161.3063,161.0849,161.1427,9096.0
2021-01-07 14:00:00,167.4,167.65,167.33,167.48,8804.0,161.1427,161.3833,161.0753,161.2197,8804.0
2021-01-07 14:05:00,167.47,167.51,167.31,167.35,5892.0,161.21,161.2486,161.056,161.0945,5892.0
2021-01-07 14:10:00,167.31,167.44,167.28,167.38,7215.0,161.056,161.1812,161.0271,161.1234,7215.0
2021-01-07 14:15:00,167.32,167.4,167.18,167.25,6441.0,161.0657,161.1427,160.9309,160.9983,6441.0
2021-01-07 14:20:00,167.05,167.21,167.0,167.0,6712.0,160.8057,160.9598,160.7576,160.7576,6712.0
2021-01-07 14:25:00,167.0,167.01,166.77,166.91,9041.0,160.7576,160.7672,160.5362,160.671,9041.0
2021-01-07 14:30:00,166.92,167.14,166.91,167.13,4665.0,160.6806,160.8924,160.671,160.8828,4665.0
2021-01-07 14:35:00,167.1,167.33,167.1,167.31,3509.0,160.8539,161.0753,160.8539,161.056,3509.0
2021-01-07 14:40:00,167.29,167.65,167.26,167.55,10816.0,161.0368,161.3833,161.0079,161.2871,10816.0
2021-01-07 14:45:00,167.59,167.66,167.54,167.59,2611.0,161.3256,161.3929,161.2774,161.3256,2611.0
2021-01-07 14:50:00,167.59,167.85,167.59,167.62,14641.0,161.3256,161.5758,161.3256,161.3544,14641.0
2021-01-07 14:55:00,167.61,167.65,167.37,167.5,15427.0,161.3448,161.3833,161.1138,161.2389,15427.0
2021-01-07 15:00:00,167.5,167.73,167.45,167.72,9841.0,161.2389,161.4603,161.1908,161.4507,9841.0
2021-01-07 15:05:00,167.71,167.78,167.46,167.55,9649.0,161.4411,161.5085,161.2004,161.2871,9649.0
2021-01-07 15:10:00,167.56,167.56,167.3,167.45,6206.0,161.2967,161.2967,161.0464,161.1908,6206.0
2021-01-07 15:15:00,167.45,167.5,167.35,167.4,8841.0,161.1908,161.2389,161.0945,161.1427,8841.0
2021-01-07 15:20:00,167.38,167.63,167.37,167.51,7265.0,161.1234,161.3641,161.1138,161.2486,7265.0
2021-01-07 15:25:00,167.48,167.61,167.46,167.47,12835.0,161.2197,161.3448,161.2004,161.21,12835.0
2021-01-07 15:30:00,167.48,167.49,167.28,167.33,17975.0,161.2197,161.2293,161.0271,161.0753,17975.0
2021-01-07 15:35:00,167.38,167.5,167.27,167.34,26100.0,161.1234,161.2389,161.0175,161.0849,26100.0
2021-01-07 15:40:00,167.34,167.35,167.04,167.04,27300.0,161.0849,161.0945,160.7961,160.7961,27300.0
2021-01-07 15:45:00,167.01,167.27,167.0,167.24,16711.0,160.7672,161.0175,160.7576,160.9886,16711.0
2021-01-07 15:50:00,167.21,167.54,167.14,167.54,20684.0,160.9598,161.2774,160.8924,161.2774,20684.0
2021-01-07 15:55:00,167.51,167.53,167.0,167.0,64376.0,161.2486,161.2678,160.7576,160.7576,64376.0
2021-01-08 09:30:00,167.4,168.34,167.4,167.95,29181.0,161.1427,162.0475,161.1427,161.6721,29181.0
2021-01-08 09:35:00,167.94,168.22,167.57,168.09,23020.0,161.6625,161.932,161.3063,161.8069,23020.0
2021-01-08 09:40:00,168.08,168.29,167.97,168.18,7429.0,161.7972,161.9994,161.6914,161.8935,7429.0
2021-01-08 09:45:00,168.05,168.4,167.74,168.34,7221.0,161.7684,162.1053,161.47,162.0475,7221.0
2021-01-08 09:50:00,168.3,168.7,168.3,168.59,10285.0,162.009,162.3941,162.009,162.2882,10285.0
2021-01-08 09:55:00,168.64,168.87,168.53,168.87,6800.0,162.3363,162.5577,162.2304,162.5577,6800.0
2021-01-08 10:00:00,168.93,169.19,168.59,168.64,7995.0,162.6155,162.8658,162.2882,162.3363,7995.0
2021-01-08 10:05:00,168.68,169.16,168.63,169.15,18832.0,162.3748,162.8369,162.3267,162.8272,18832.0
2021-01-08 10:10:00,169.11,169.49,168.95,169.4,16614.0,162.7887,163.1545,162.6347,163.0679,16614.0
2021-01-08 10:15:00,169.39,169.57,169.29,169.38,7127.0,163.0583,163.2315,162.962,163.0487,7127.0
2021-01-08 10:20:00,169.34,169.46,169.19,169.4,15975.0,163.0101,163.1257,162.8658,163.0679,15975.0
2021-01-08 10:25:00,169.45,169.52,169.15,169.27,15824.0,163.116,163.1834,162.8272,162.9428,15824.0
2021-01-08 10:30:00,169.27,169.44,169.08,169.27,12822.0,162.9428,163.1064,162.7599,162.9428,12822.0
2021-01-08 10:35:00,169.27,169.43,169.21,169.33,10494.0,162.9428,163.0968,162.885,163.0005,10494.0
2021-01-08 10:40:00,169.31,169.5,169.24,169.5,10142.0,162.9813,163.1642,162.9139,163.1642,10142.0
2021-01-08 10:45:00,169.48,169.73,169.44,169.72,15271.0,163.1449,163.3856,163.1064,163.3759,15271.0
2021-01-08 10:50:00,169.71,169.83,169.66,169.81,18429.0,163.3663,163.4818,163.3182,163.4626,18429.0
2021-01-08 10:55:00,169.81,169.88,169.62,169.7,15676.0,163.4626,163.53,163.2797,163.3567,15676.0
2021-01-08 11:00:00,169.7,169.85,169.61,169.78,14840.0,163.3567,163.5011,163.2701,163.4337,14840.0
2021-01-08 11:05:00,169.8,169.85,169.69,169.73,18325.0,163.453,163.5011,163.3471,163.3856,18325.0
2021-01-08 11:10:00,169.77,169.83,169.59,169.75,25187.0,163.4241,163.4818,163.2508,163.4048,25187.0
2021-01-08 11:15:00,169.72,169.81,169.22,169.37,37313.0,163.3759,163.4626,162.8946,163.039,37313.0
2021-01-08 11:20:00,169.37,169.6,169.31,169.6,13343.0,163.039,163.2604,162.9813,163.2604,13343.0
2021-01-08 11:25:00,169.59,169.63,169.49,169.63,11031.0,163.2508,163.2893,163.1545,163.2893,11031.0
2021-01-08 11:30:00,169.63,169.65,169.25,169.37,10629.0,163.2893,163.3086,162.9235,163.039,10629.0
2021-01-08 11:35:00,169.29,169.34,169.0,169.0,8896.0,162.962,163.0101,162.6829,162.6829,8896.0
2021-01-08 11:40:00,168.97,168.98,168.55,168.6,4379.0,162.654,162.6636,162.2497,162.2978,4379.0
2021-01-08 11:45:00,168.52,168.75,168.5,168.54,4031.0,162.2208,162.4422,162.2015,162.2401,4031.0
2021-01-08 11:50:00,168.45,168.57,168.2,168.27,8974.0,162.1534,162.2689,161.9128,161.9801,8974.0
2021-01-08 11:55:00,168.28,168.55,168.25,168.54,8183.0,161.9898,162.2497,161.9609,162.2401,8183.0
2021-01-08 12:00:00,168.62,168.91,168.47,168.47,4778.0,162.3171,162.5962,162.1727,162.1727,4778.0
2021-01-08 12:05:00,168.49,168.72,168.49,168.7,10728.0,162.1919,162.4133,162.1919,162.3941,10728.0
2021-01-08 12:10:00,168.71,168.82,168.64,168.72,3707.0,162.4037,162.5096,162.3363,162.4133,3707.0
2021-01-08 12:15:00,168.64,168.64,168.49,168.5,5723.0,162.3363,162.3363,162.1919,162.2015,5723.0
2021-01-08 12:20:00,168.47,168.47,168.25,168.27,4072.0,162.1727,162.1727,161.9609,161.9801,4072.0
2021-01-08 12:25:00,168.28,168.29,168.0,168.07,4134.0,161.9898,161.9994,161.7202,161.7876,4134.0
2021-01-08 12:30:00,168.12,168.12,168.03,168.09,7373.0,161.8357,161.8357,161.7491,161.8069,7373.0
2021-01-08 12:35:00,168.07,168.11,167.92,167.99,7509.0,161.7876,161.8261,161.6432,161.7106,7509.0
2021-01-08 12:40:00,167.98,168.02,167.67,167.71,6504.0,161.701,161.7395,161.4026,161.4411,6504.0
2021-01-08 12:45:00,167.74,167.86,167.52,167.64,5766.0,161.47,161.5855,161.2582,161.3737,5766.0
2021-01-08 12:50:00,167.66,167.78,167.62,167.78,6068.0,161.3929,161.5085,161.3544,161.5085,6068.0
2021-01-08 12:55:00,167.79,167.79,167.53,167.59,3573.0,161.5181,161.5181,161.2678,161.3256,3573.0
2021-01-08 13:00:00,167.54,167.54,167.29,167.3,3218.0,161.2774,161.2774,161.0368,161.0464,3218.0
2021-01-08 13:05:00,167.28,167.38,167.26,167.35,1854.0,161.0271,161.1234,161.0079,161.0945,1854.0
2021-01-08 13:10:00,167.38,167.51,167.35,167.49,4432.0,161.1234,161.2486,161.0945,161.2293,4432.0
2021-01-08 13:15:00,167.47,167.48,167.12,167.14,3913.0,161.21,161.2197,160.8731,160.8924,3913.0
2021-01-08 13:20:00,167.09,167.12,166.79,166.83,21731.0,160.8443,160.8731,160.5555,160.594,21731.0
2021-01-08 13:25:00,166.9,167.1,166.86,167.0,10496.0,160.6614,160.8539,160.6228,160.7576,10496.0
2021-01-08 13:30:00,166.94,166.96,166.84,166.84,3932.0,160.6999,160.7191,160.6036,160.6036,3932.0
2021-01-08 13:35:00,166.8,167.12,166.69,167.1,21522.0,160.5651,160.8731,160.4592,160.8539,21522.0
2021-01-08 13:40:00,167.08,167.19,166.92,167.02,6163.0,160.8346,160.9405,160.6806,160.7769,6163.0
2021-01-08 13:45:00,167.16,167.19,167.1,167.15,3582.0,160.9116,160.9405,160.8539,160.902,3582.0
2021-01-08 13:50:00,167.18,167.55,167.16,167.47,18255.0,160.9309,161.2871,160.9116,161.21,18255.0
2021-01-08 13:55:00,167.51,167.56,166.93,167.03,11700.0,161.2486,161.2967,160.6902,160.7865,11700.0
2021-01-08 14:00:00,167.12,167.23,167.08,167.13,2631.0,160.8731,160.979,160.8346,160.8828,2631.0
2021-01-08 14:05:00,166.94,167.26,166.94,167.12,6054.0,160.6999,161.0079,160.6999,160.8731,6054.0
2021-01-08 14:10:00,167.16,167.4,167.12,167.18,2801.0,160.9116,161.1427,160.8731,160.9309,2801.0
2021-01-08 14:15:00,167.12,167.33,167.07,167.3,3616.0,160.8731,161.0753,160.825,161.0464,3616.0
2021-01-08 14:20:00,167.26,167.34,167.22,167.34,4270.0,161.0079,161.0849,160.9694,161.0849,4270.0
2021-01-08 14:25:00,167.34,167.37,167.22,167.37,13037.0,161.0849,161.1138,160.9694,161.1138,13037.0
2021-01-08 14:30:00,167.39,167.43,167.16,167.16,4665.0,161.133,161.1715,160.9116,160.9116,4665.0
2021-01-08 14:35:00,167.21,167.26,167.15,167.17,3264.0,160.9598,161.0079,160.902,160.9213,3264.0
2021-01-08 14:40:00,167.15,167.15,166.87,166.9,3748.0,160.902,160.902,160.6325,160.6614,3748.0
2021-01-08 14:45:00,166.91,167.27,166.86,167.27,8421.0,160.671,161.0175,160.6228,161.0175,8421.0
2021-01-08 14:50:00,167.28,167.48,167.23,167.34,4559.0,161.0271,161.2197,160.979,161.0849,4559.0
2021-01-08 14:55:00,167.39,167.39,167.14,167.23,4697.0,161.133,161.133,160.8924,160.979,4697.0
2021-01-08 15:00:00,167.28,167.66,167.28,167.52,3610.0,161.0271,161.3929,161.0271,161.2582,3610.0
2021-01-08 15:05:00,167.56,167.79,167.56,167.78,6765.0,161.2967,161.5181,161.2967,161.5085,6765.0
2021-01-08 15:10:00,167.78,167.97,167.71,167.89,8842.0,161.5085,161.6914,161.4411,161.6143,8842.0
2021-01-08 15:15:00,167.88,168.01,167.77,167.81,8025.0,161.6047,161.7299,161.4988,161.5373,8025.0
2021-01-08 15:20:00,167.84,167.92,167.71,167.8,7017.0,161.5662,161.6432,161.4411,161.5277,7017.0
2021-01-08 15:25:00,167.83,167.91,167.73,167.91,3501.0,161.5566,161.6336,161.4603,161.6336,3501.0
2021-01-08 15:30:00,167.82,167.94,167.64,167.8,10242.0,161.547,161.6625,161.3737,161.5277,10242.0
2021-01-08 15:35:00,167.78,167.82,167.6,167.72,11482.0,161.5085,161.547,161.3352,161.4507,11482.0
2021-01-08 15:40:00,167.71,167.84,167.66,167.82,12388.0,161.4411,161.5662,161.3929,161.547,12388.0
2021-01-08 15:45:00,167.88,168.3,167.8,168.3,16062.0,161.6047,162.009,161.5277,162.009,16062.0
2021-01-08 15:50:00,168.38,168.38,168.11,168.34,19768.0,162.086,162.086,161.8261,162.0475,19768.0
2021-01-08 15:55:00,168.27,168.61,168.04,168.11,89347.0,161.9801,162.3074,161.7587,161.8261,89347.0
2021-01-11 09:30:00,167.9,168.74,167.58,168.74,36962.0,161.624,162.4326,161.3159,162.4326,36962.0
2021-01-11 09:35:00,168.69,168.69,167.9,168.2,16567.0,162.3844,162.3844,161.624,161.9128,16567.0
2021-01-11 09:40:00,168.1,168.22,167.84,168.22,9356.0,161.8165,161.932,161.5662,161.932,9356.0
2021-01-11 09:45:00,168.16,168.51,167.98,168.51,16822.0,161.8743,162.2112,161.701,162.2112,16822.0
2021-01-11 09:50:00,168.39,168.69,168.29,168.69,22488.0,162.0957,162.3844,161.9994,162.3844,22488.0
2021-01-11 09:55:00,168.69,169.07,168.66,168.98,15599.0,162.3844,162.7502,162.3556,162.6636,15599.0
2021-01-11 10:00:00,169.01,169.01,168.42,168.5,7540.0,162.6925,162.6925,162.1245,162.2015,7540.0
2021-01-11 10:05:00,168.52,168.62,168.26,168.33,7780.0,162.2208,162.3171,161.9705,162.0379,7780.0
2021-01-11 10:10:00,168.34,168.5,168.27,168.37,4071.0,162.0475,162.2015,161.9801,162.0764,4071.0
2021-01-11 10:15:00,168.38,168.38,168.21,168.21,2843.0,162.086,162.086,161.9224,161.9224,2843.0
2021-01-11 10:20:00,168.13,168.46,168.13,168.43,3193.0,161.8454,162.163,161.8454,162.1342,3193.0
2021-01-11 10:25:00,168.49,168.53,168.28,168.45,5701.0,162.1919,162.2304,161.9898,162.1534,5701.0
2021-01-11 10:30:00,168.44,168.5,168.36,168.47,5517.0,162.1438,162.2015,162.0668,162.1727,5517.0
2021-01-11 10:35:00,168.47,168.5,168.34,168.34,8650.0,162.1727,162.2015,162.0475,162.0475,8650.0
2021-01-11 10:40:00,168.34,168.39,168.04,168.1,13401.0,162.0475,162.0957,161.7587,161.8165,13401.0
2021-01-11 10:45:00,168.1,168.16,167.8,167.95,14144.0,161.8165,161.8743,161.5277,161.6721,14144.0
2021-01-11 10:50:00,167.86,168.45,167.86,168.37,6291.0,161.5855,162.1534,161.5855,162.0764,6291.0
2021-01-11 10:55:00,168.4,168.48,168.32,168.45,26900.0,162.1053,162.1823,162.0283,162.1534,26900.0
2021-01-11 11:00:00,168.41,168.51,168.28,168.47,11578.0,162.1149,162.2112,161.9898,162.1727,11578.0
2021-01-11 11:05:00,168.5,168.85,168.5,168.8,9848.0,162.2015,162.5385,162.2015,162.4903,9848.0
2021-01-11 11:10:00,168.81,168.81,168.58,168.66,11859.0,162.5,162.5,162.2786,162.3556,11859.0
2021-01-11 11:15:00,168.74,169.0,168.74,168.99,3111.0,162.4326,162.6829,162.4326,162.6732,3111.0
2021-01-11 11:20:00,169.0,169.29,168.88,169.29,23931.0,162.6829,162.962,162.5673,162.962,23931.0
2021-01-11 11:25:00,169.24,169.46,169.18,169.42,4895.0,162.9139,163.1257,162.8561,163.0872,4895.0
2021-01-11 11:30:00,169.37,169.57,169.3,169.57,5837.0,163.039,163.2315,162.9716,163.2315,5837.0
2021-01-11 11:35:00,169.53,169.74,169.44,169.53,6915.0,163.193,163.3952,163.1064,163.193,6915.0
2021-01-11 11:40:00,169.63,169.63,169.44,169.54,3519.0,163.2893,163.2893,163.1064,163.2027,3519.0
2021-01-11 11:45:00,169.53,169.58,169.19,169.34,7106.0,163.193,163.2412,162.8658,163.0101,7106.0
2021-01-11 11:50:00,169.38,169.54,169.33,169.39,5901.0,163.0487,163.2027,163.0005,163.0583,5901.0
2021-01-11 11:55:00,169.4,169.58,169.35,169.39,3416.0,163.0679,163.2412,163.0198,163.0583,3416.0
2021-01-11 12:00:00,169.44,169.83,169.41,169.74,5864.0,163.1064,163.4818,163.0775,163.3952,5864.0
2021-01-11 12:05:00,169.72,169.81,169.58,169.81,5308.0,163.3759,163.4626,163.2412,163.4626,5308.0
2021-01-11 12:10:00,169.76,169.9,169.75,169.86,5055.0,163.4144,163.5492,163.4048,163.5107,5055.0
2021-01-11 12:15:00,169.85,169.92,169.78,169.85,4298.0,163.5011,163.5685,163.4337,163.5011,4298.0
2021-01-11 12:20:00,169.91,170.05,169.82,169.84,13881.0,163.5588,163.6936,163.4722,163.4915,13881.0
2021-01-11 12:25:00,169.83,170.02,169.77,170.02,3378.0,163.4818,163.6647,163.4241,163.6647,3378.0
2021-01-11 12:30:00,170.14,170.4,170.11,170.39,4705.0,163.7802,164.0305,163.7514,164.0209,4705.0
2021-01-11 12:35:00,170.37,170.49,170.28,170.31,5167.0,164.0016,164.1172,163.915,163.9439,5167.0
2021-01-11 12:40:00,170.17,170.35,170.17,170.35,6338.0,163.8091,163.9824,163.8091,163.9824,6338.0
2021-01-11 12:45:00,170.35,170.42,170.14,170.2,4317.0,163.9824,164.0498,163.7802,163.838,4317.0
2021-01-11 12:50:00,170.22,170.27,170.04,170.24,1947.0,163.8573,163.9054,163.684,163.8765,1947.0
2021-01-11 12:55:00,170.24,170.27,170.15,170.16,3835.0,163.8765,163.9054,163.7899,163.7995,3835.0
2021-01-11 13:00:00,170.15,170.44,170.15,170.44,4304.0,163.7899,164.069,163.7899,164.069,4304.0
2021-01-11 13:05:00,170.44,170.44,170.28,170.3,2730.0,164.069,164.069,163.915,163.9343,2730.0
2021-01-11 13:10:00,170.29,170.3,170.18,170.21,6529.0,163.9246,163.9343,163.8187,163.8476,6529.0
2021-01-11 13:15:00,170.21,170.24,170.1,170.15,3582.0,163.8476,163.8765,163.7417,163.7899,3582.0
2021-01-11 13:20:00,170.12,170.15,170.03,170.08,3354.0,163.761,163.7899,163.6744,163.7225,3354.0
2021-01-11 13:25:00,169.93,170.03,169.76,169.98,4329.0,163.5781,163.6744,163.4144,163.6262,4329.0
2021-01-11 13:30:00,170.0,170.06,169.79,169.97,3139.0,163.6455,163.7032,163.4433,163.6166,3139.0
2021-01-11 13:35:00,169.88,170.01,169.84,169.88,3853.0,163.53,163.6551,163.4915,163.53,3853.0
2021-01-11 13:40:00,169.85,169.86,169.42,169.46,1627.0,163.5011,163.5107,163.0872,163.1257,1627.0
2021-01-11 13:45:00,169.4,169.5,169.23,169.27,7140.0,163.0679,163.1642,162.9043,162.9428,7140.0
2021-01-11 13:50:00,169.31,169.58,169.31,169.58,4629.0,162.9813,163.2412,162.9813,163.2412,4629.0
2021-01-11 13:55:00,169.55,169.69,169.55,169.62,2301.0,163.2123,163.3471,163.2123,163.2797,2301.0
2021-01-11 14:00:00,169.71,169.72,169.35,169.49,5329.0,163.3663,163.3759,163.0198,163.1545,5329.0
2021-01-11 14:05:00,169.42,169.58,169.14,169.24,11801.0,163.0872,163.2412,162.8176,162.9139,11801.0
2021-01-11 14:10:00,169.28,169.45,169.27,169.33,5692.0,162.9524,163.116,162.9428,163.0005,5692.0
2021-01-11 14:15:00,169.46,169.46,169.2,169.2,2092.0,163.1257,163.1257,162.8754,162.8754,2092.0
2021-01-11 14:20:00,169.22,169.25,169.07,169.23,3861.0,162.8946,162.9235,162.7502,162.9043,3861.0
2021-01-11 14:25:00,169.28,169.36,169.18,169.28,3392.0,162.9524,163.0294,162.8561,162.9524,3392.0
2021-01-11 14:30:00,169.25,169.3,169.05,169.1,3310.0,162.9235,162.9716,162.731,162.7791,3310.0
2021-01-11 14:35:00,169.1,169.28,169.09,169.21,6554.0,162.7791,162.9524,162.7695,162.885,6554.0
2021-01-11 14:40:00,169.21,169.43,169.21,169.43,3084.0,162.885,163.0968,162.885,163.0968,3084.0
2021-01-11 14:45:00,169.47,169.53,169.3,169.52,4669.0,163.1353,163.193,162.9716,163.1834,4669.0
2021-01-11 14:50:00,169.47,169.47,169.27,169.42,7020.0,163.1353,163.1353,162.9428,163.0872,7020.0
2021-01-11 14:55:00,169.43,169.6,169.43,169.53,4605.0,163.0968,163.2604,163.0968,163.193,4605.0
2021-01-11 15:00:00,169.48,169.62,169.4,169.62,2630.0,163.1449,163.2797,163.0679,163.2797,2630.0
2021-01-11 15:05:00,169.68,169.7,169.44,169.49,6269.0,163.3374,163.3567,163.1064,163.1545,6269.0
2021-01-11 15:10:00,169.5,169.5,169.32,169.35,4472.0,163.1642,163.1642,162.9909,163.0198,4472.0
2021-01-11 15:15:00,169.39,169.46,169.23,169.23,7179.0,163.0583,163.1257,162.9043,162.9043,7179.0
2021-01-11 15:20:00,169.24,169.28,169.07,169.25,6929.0,162.9139,162.9524,162.7502,162.9235,6929.0
2021-01-11 15:25:00,169.22,169.4,169.22,169.27,9172.0,162.8946,163.0679,162.8946,162.9428,9172.0
2021-01-11 15:30:00,169.25,169.49,169.25,169.4,6150.0,162.9235,163.1545,162.9235,163.0679,6150.0
2021-01-11 15:35:00,169.37,169.49,169.1,169.17,9718.0,163.039,163.1545,162.7791,162.8465,9718.0
2021-01-11 15:40:00,169.1,169.22,169.05,169.1,7024.0,162.7791,162.8946,162.731,162.7791,7024.0
2021-01-11 15:45:00,169.12,169.43,169.08,169.43,10368.0,162.7984,163.0968,162.7599,163.0968,10368.0
2021-01-11 15:50:00,169.36,169.45,169.32,169.42,20245.0,163.0294,163.116,162.9909,163.0872,20245.0
2021-01-11 15:55:00,169.37,169.49,169.28,169.33,48609.0,163.039,163.1545,162.9524,163.0005,48609.0
2021-01-12 09:30:00,169.02,169.75,168.56,169.02,38160.0,162.7021,163.4048,162.2593,162.7021,38160.0
2021-01-12 09:35:00,169.0,169.4,168.88,168.93,9287.0,162.6829,163.0679,162.5673,162.6155,9287.0
2021-01-12 09:40:00,169.03,169.03,168.58,168.58,4967.0,162.7117,162.7117,162.2786,162.2786,4967.0
2021-01-12 09:45:00,168.61,168.61,168.18,168.37,12410.0,162.3074,162.3074,161.8935,162.0764,12410.0
2021-01-12 09:50:00,168.36,168.81,168.12,168.81,10356.0,162.0668,162.5,161.8357,162.5,10356.0
2021-01-12 09:55:00,168.81,168.88,168.57,168.65,7490.0,162.5,162.5673,162.2689,162.3459,7490.0
2021-01-12 10:00:00,168.65,168.85,168.48,168.49,10470.0,162.3459,162.5385,162.1823,162.1919,10470.0
2021-01-12 10:05:00,168.43,168.46,168.05,168.13,5107.0,162.1342,162.163,161.7684,161.8454,5107.0
2021-01-12 10:10:00,168.19,168.27,167.93,168.12,6173.0,161.9031,161.9801,161.6529,161.8357,6173.0
2021-01-12 10:15:00,168.06,168.06,167.74,167.84,6962.0,161.778,161.778,161.47,161.5662,6962.0
2021-01-12 10:20:00,167.81,167.94,167.72,167.72,7603.0,161.5373,161.6625,161.4507,161.4507,7603.0
2021-01-12 10:25:00,167.78,168.39,167.78,168.16,13099.0,161.5085,162.0957,161.5085,161.8743,13099.0
2021-01-12 10:30:00,168.18,168.23,167.61,167.63,7299.0,161.8935,161.9416,161.3448,161.3641,7299.0
2021-01-12 10:35:00,167.64,167.67,167.44,167.64,8945.0,161.3737,161.4026,161.1812,161.3737,8945.0
2021-01-12 10:40:00,167.71,167.88,167.54,167.54,7162.0,161.4411,161.6047,161.2774,161.2774,7162.0
2021-01-12 10:45:00,167.55,167.55,167.1,167.41,16785.0,161.2871,161.2871,160.8539,161.1523,16785.0
2021-01-12 10:50:00,167.32,167.49,167.29,167.33,6459.0,161.0657,161.2293,161.0368,161.0753,6459.0
2021-01-12 10:55:00,167.33,167.39,167.12,167.27,7925.0,161.0753,161.133,160.8731,161.0175,7925.0
2021-01-12 11:00:00,167.27,167.53,167.15,167.46,11894.0,161.0175,161.2678,160.902,161.2004,11894.0
2021-01-12 11:05:00,167.5,167.5,167.22,167.33,8846.0,161.2389,161.2389,160.9694,161.0753,8846.0
2021-01-12 11:10:00,167.36,167.46,167.33,167.46,8140.0,161.1042,161.2004,161.0753,161.2004,8140.0
2021-01-12 11:15:00,167.5,167.59,167.18,167.18,7653.0,161.2389,161.3256,160.9309,160.9309,7653.0
2021-01-12 11:20:00,167.26,167.26,166.81,166.86,14499.0,161.0079,161.0079,160.5747,160.6228,14499.0
2021-01-12 11:25:00,166.81,166.87,166.62,166.62,7821.0,160.5747,160.6325,160.3918,160.3918,7821.0
2021-01-12 11:30:00,166.64,166.68,166.32,166.68,15982.0,160.4111,160.4496,160.103,160.4496,15982.0
2021-01-12 11:35:00,166.66,166.66,166.35,166.35,5409.0,160.4303,160.4303,160.1319,160.1319,5409.0
2021-01-12 11:40:00,166.35,166.38,166.11,166.11,10593.0,160.1319,160.1608,159.9009,159.9009,10593.0
2021-01-12 11:45:00,166.09,166.28,166.09,166.19,9028.0,159.8816,160.0645,159.8816,159.9779,9028.0
2021-01-12 11:50:00,166.19,166.19,165.81,165.91,11258.0,159.9779,159.9779,159.6121,159.7084,11258.0
2021-01-12 11:55:00,165.95,165.95,165.56,165.67,9372.0,159.7469,159.7469,159.3714,159.4773,9372.0
2021-01-12 12:00:00,165.65,165.73,165.43,165.47,10481.0,159.4581,159.5351,159.2463,159.2848,10481.0
2021-01-12 12:05:00,165.44,165.44,164.91,164.91,10849.0,159.2559,159.2559,158.7457,158.7457,10849.0
2021-01-12 12:10:00,164.84,164.85,164.25,164.62,34874.0,158.6784,158.688,158.1104,158.4666,34874.0
2021-01-12 12:15:00,164.6,164.94,164.43,164.76,19972.0,158.4473,158.7746,158.2837,158.6013,19972.0
2021-01-12 12:20:00,164.74,165.04,164.65,164.99,11933.0,158.5821,158.8709,158.4955,158.8227,11933.0
2021-01-12 12:25:00,164.96,164.96,164.55,164.71,9538.0,158.7939,158.7939,158.3992,158.5532,9538.0
2021-01-12 12:30:00,164.7,165.12,164.65,165.12,6585.0,158.5436,158.9479,158.4955,158.9479,6585.0
2021-01-12 12:35:00,165.12,165.18,165.04,165.07,10289.0,158.9479,159.0056,158.8709,158.8998,10289.0
2021-01-12 12:40:00,165.09,165.49,165.09,165.48,3109.0,158.919,159.3041,158.919,159.2944,3109.0
2021-01-12 12:45:00,165.44,165.82,165.44,165.81,7229.0,159.2559,159.6217,159.2559,159.6121,7229.0
2021-01-12 12:50:00,165.84,166.05,165.78,165.94,4500.0,159.641,159.8431,159.5832,159.7372,4500.0
2021-01-12 12:55:00,165.94,165.96,165.86,165.92,6042.0,159.7372,159.7565,159.6602,159.718,6042.0
2021-01-12 13:00:00,165.94,166.18,165.85,166.18,3794.0,159.7372,159.9683,159.6506,159.9683,3794.0
2021-01-12 13:05:00,166.21,166.22,166.15,166.15,5148.0,159.9971,160.0068,159.9394,159.9394,5148.0
2021-01-12 13:10:00,166.21,166.4,166.17,166.38,6288.0,159.9971,160.18,159.9586,160.1608,6288.0
2021-01-12 13:15:00,166.42,166.48,166.24,166.33,7963.0,160.1993,160.2571,160.026,160.1127,7963.0
2021-01-12 13:20:00,166.33,166.33,166.03,166.22,4024.0,160.1127,160.1127,159.8239,160.0068,4024.0
2021-01-12 13:25:00,166.24,166.52,166.24,166.46,3430.0,160.026,160.2956,160.026,160.2378,3430.0
2021-01-12 13:30:00,166.45,166.74,166.38,166.73,5920.0,160.2282,160.5073,160.1608,160.4977,5920.0
2021-01-12 13:35:00,166.7,166.93,166.67,166.91,7491.0,160.4688,160.6902,160.44,160.671,7491.0
2021-01-12 13:40:00,166.95,166.99,166.76,166.78,6697.0,160.7095,160.748,160.5266,160.5458,6697.0
2021-01-12 13:45:00,166.8,166.8,166.5,166.55,4397.0,160.5651,160.5651,160.2763,160.3244,4397.0
2021-01-12 13:50:00,166.56,166.56,166.18,166.37,8263.0,160.3341,160.3341,159.9683,160.1512,8263.0
2021-01-12 13:55:00,166.4,166.82,166.37,166.82,3622.0,160.18,160.5843,160.1512,160.5843,3622.0
2021-01-12 14:00:00,166.76,167.09,166.75,167.09,5594.0,160.5266,160.8443,160.517,160.8443,5594.0
2021-01-12 14:05:00,167.18,167.18,166.97,167.0,4461.0,160.9309,160.9309,160.7287,160.7576,4461.0
2021-01-12 14:10:00,166.95,167.09,166.34,166.34,14531.0,160.7095,160.8443,160.1223,160.1223,14531.0
2021-01-12 14:15:00,166.42,166.52,166.31,166.39,4445.0,160.1993,160.2956,160.0934,160.1704,4445.0
2021-01-12 14:20:00,166.4,166.45,166.28,166.3,3195.0,160.18,160.2282,160.0645,160.0838,3195.0
2021-01-12 14:25:00,166.31,166.31,166.14,166.14,7490.0,160.0934,160.0934,159.9298,159.9298,7490.0
2021-01-12 14:30:00,166.19,166.33,166.11,166.13,6062.0,159.9779,160.1127,159.9009,159.9201,6062.0
2021-01-12 14:35:00,166.15,166.17,165.98,166.06,5908.0,159.9394,159.9586,159.7757,159.8528,5908.0
2021-01-12 14:40:00,166.06,166.06,165.82,165.83,3068.0,159.8528,159.8528,159.6217,159.6313,3068.0
2021-01-12 14:45:00,165.87,166.02,165.74,166.0,4008.0,159.6699,159.8142,159.5447,159.795,4008.0
2021-01-12 14:50:00,165.89,166.06,165.86,165.99,3250.0,159.6891,159.8528,159.6602,159.7854,3250.0
2021-01-12 14:55:00,166.03,166.28,165.96,166.23,7296.0,159.8239,160.0645,159.7565,160.0164,7296.0
2021-01-12 15:00:00,166.26,166.56,166.23,166.46,9319.0,160.0453,160.3341,160.0164,160.2378,9319.0
2021-01-12 15:05:00,166.49,166.49,166.31,166.44,5201.0,160.2667,160.2667,160.0934,160.2185,5201.0
2021-01-12 15:10:00,166.45,166.69,166.31,166.33,7084.0,160.2282,160.4592,160.0934,160.1127,7084.0
2021-01-12 15:15:00,166.37,166.41,166.2,166.38,5078.0,160.1512,160.1897,159.9875,160.1608,5078.0
2021-01-12 15:20:00,166.42,166.56,166.41,166.46,6653.0,160.1993,160.3341,160.1897,160.2378,6653.0
2021-01-12 15:25:00,166.46,166.62,166.43,166.56,8332.0,160.2378,160.3918,160.2089,160.3341,8332.0
2021-01-12 15:30:00,166.56,166.56,166.25,166.34,5796.0,160.3341,160.3341,160.0356,160.1223,5796.0
2021-01-12 15:35:00,166.35,166.57,166.31,166.44,9576.0,160.1319,160.3437,160.0934,160.2185,9576.0
2021-01-12 15:40:00,166.42,166.74,166.41,166.72,10433.0,160.1993,160.5073,160.1897,160.4881,10433.0
2021-01-12 15:45:00,166.7,166.77,166.3,166.4,61161.0,160.4688,160.5362,160.0838,160.18,61161.0
2021-01-12 15:50:00,166.44,166.66,166.31,166.31,30436.0,160.2185,160.4303,160.0934,160.0934,30436.0
2021-01-12 15:55:00,166.34,166.46,166.11,166.15,53964.0,160.1223,160.2378,159.9009,159.9394,53964.0
2021-01-13 09:30:00,165.1,166.05,164.88,165.39,57202.0,158.9286,159.8431,158.7169,159.2078,57202.0
2021-01-13 09:35:00,165.38,165.38,164.65,164.65,15584.0,159.1982,159.1982,158.4955,158.4955,15584.0
2021-01-13 09:40:00,164.69,164.9,164.55,164.66,18251.0,158.534,158.7361,158.3992,158.5051,18251.0
2021-01-13 09:45:00,164.66,164.87,164.64,164.7,10371.0,158.5051,158.7072,158.4858,158.5436,10371.0
2021-01-13 09:50:00,164.73,164.83,164.52,164.63,13180.0,158.5725,158.6687,158.3703,158.4762,13180.0
2021-01-13 09:55:00,164.62,164.79,164.52,164.7,12036.0,158.4666,158.6302,158.3703,158.5436,12036.0
2021-01-13 10:00:00,164.77,165.07,164.59,164.61,25084.0,158.611,158.8998,158.4377,158.457,25084.0
2021-01-13 10:05:00,164.59,164.59,164.14,164.2,12964.0,158.4377,158.4377,158.0045,158.0623,12964.0
2021-01-13 10:10:00,164.2,164.25,163.91,163.98,18059.0,158.0623,158.1104,157.7831,157.8505,18059.0
2021-01-13 10:15:00,163.97,164.01,163.71,163.81,17663.0,157.8409,157.8794,157.5906,157.6869,17663.0
2021-01-13 10:20:00,163.79,164.0,163.74,163.77,22987.0,157.6676,157.8698,157.6195,157.6484,22987.0
2021-01-13 10:25:00,163.75,163.89,163.64,163.7,18224.0,157.6291,157.7639,157.5232,157.581,18224.0
2021-01-13 10:30:00,163.62,164.1,163.6,164.1,18270.0,157.504,157.966,157.4847,157.966,18270.0
2021-01-13 10:35:00,164.19,164.38,164.04,164.1,16052.0,158.0527,158.2355,157.9083,157.966,16052.0
2021-01-13 10:40:00,164.11,164.11,163.84,164.09,74857.0,157.9756,157.9756,157.7157,157.9564,74857.0
2021-01-13 10:45:00,164.08,164.73,164.02,164.73,17121.0,157.9468,158.5725,157.889,158.5725,17121.0
2021-01-13 10:50:00,164.73,164.99,164.7,164.86,12451.0,158.5725,158.8227,158.5436,158.6976,12451.0
2021-01-13 10:55:00,164.84,164.88,164.37,164.51,18722.0,158.6784,158.7169,158.2259,158.3607,18722.0
2021-01-13 11:00:00,164.48,165.06,164.48,164.78,44543.0,158.3318,158.8901,158.3318,158.6206,44543.0
2021-01-13 11:05:00,164.75,164.81,164.48,164.5,24811.0,158.5917,158.6495,158.3318,158.3511,24811.0
2021-01-13 11:10:00,164.46,164.56,164.32,164.52,15855.0,158.3126,158.4088,158.1778,158.3703,15855.0
2021-01-13 11:15:00,164.52,164.56,164.37,164.4,14488.0,158.3703,158.4088,158.2259,158.2548,14488.0
2021-01-13 11:20:00,164.42,164.58,164.34,164.55,15200.0,158.2741,158.4281,158.197,158.3992,15200.0
2021-01-13 11:25:00,164.54,164.99,164.54,164.7,32113.0,158.3896,158.8227,158.3896,158.5436,32113.0
2021-01-13 11:30:00,164.75,164.84,164.67,164.83,11734.0,158.5917,158.6784,158.5147,158.6687,11734.0
2021-01-13 11:35:00,164.81,165.09,164.79,165.05,22128.0,158.6495,158.919,158.6302,158.8805,22128.0
2021-01-13 11:40:00,165.03,165.22,164.97,165.2,19629.0,158.8613,159.0442,158.8035,159.0249,19629.0
2021-01-13 11:45:00,165.23,165.24,164.91,164.95,13642.0,159.0538,159.0634,158.7457,158.7842,13642.0
2021-01-13 11:50:00,164.95,165.2,164.9,165.18,8698.0,158.7842,159.0249,158.7361,159.0056,8698.0
2021-01-13 11:55:00,165.19,165.36,165.18,165.35,6558.0,159.0153,159.1789,159.0056,159.1693,6558.0
2021-01-13 12:00:00,165.3,165.4,165.25,165.25,8123.0,159.1212,159.2174,159.073,159.073,8123.0
2021-01-13 12:05:00,165.25,165.3,165.05,165.05,7959.0,159.073,159.1212,158.8805,158.8805,7959.0
2021-01-13 12:10:00,165.05,165.2,164.97,165.05,21787.0,158.8805,159.0249,158.8035,158.8805,21787.0
2021-01-13 12:15:00,165.05,165.05,164.92,164.94,9212.0,158.8805,158.8805,158.7554,158.7746,9212.0
2021-01-13 12:20:00,164.96,164.98,164.64,164.64,10245.0,158.7939,158.8131,158.4858,158.4858,10245.0
2021-01-13 12:25:00,164.63,164.66,164.53,164.59,17075.0,158.4762,158.5051,158.3799,158.4377,17075.0
2021-01-13 12:30:00,164.59,164.87,164.5,164.8,23300.0,158.4377,158.7072,158.3511,158.6398,23300.0
2021-01-13 12:35:00,164.79,164.82,164.62,164.72,5870.0,158.6302,158.6591,158.4666,158.5628,5870.0
2021-01-13 12:40:00,164.7,164.79,164.58,164.58,7062.0,158.5436,158.6302,158.4281,158.4281,7062.0
2021-01-13 12:45:00,164.51,164.67,164.51,164.65,6802.0,158.3607,158.5147,158.3607,158.4955,6802.0
2021-01-13 12:50:00,164.63,164.68,164.47,164.64,11991.0,158.4762,158.5243,158.3222,158.4858,11991.0
2021-01-13 12:55:00,164.66,164.77,164.58,164.58,39909.0,158.5051,158.611,158.4281,158.4281,39909.0
2021-01-13 13:00:00,164.53,164.63,164.26,164.59,14188.0,158.3799,158.4762,158.12,158.4377,14188.0
2021-01-13 13:05:00,164.61,164.61,164.31,164.41,5094.0,158.457,158.457,158.1682,158.2644,5094.0
2021-01-13 13:10:00,164.38,164.51,164.36,164.5,8288.0,158.2355,158.3607,158.2163,158.3511,8288.0
2021-01-13 13:15:00,164.53,164.61,164.45,164.54,5268.0,158.3799,158.457,158.3029,158.3896,5268.0
2021-01-13 13:20:00,164.56,164.56,164.35,164.35,7588.0,158.4088,158.4088,158.2067,158.2067,7588.0
2021-01-13 13:25:00,164.37,164.45,164.35,164.41,5726.0,158.2259,158.3029,158.2067,158.2644,5726.0
2021-01-13 13:30:00,164.42,164.43,164.23,164.26,20003.0,158.2741,158.2837,158.0912,158.12,20003.0
2021-01-13 13:35:00,164.25,164.25,164.0,164.0,8406.0,158.1104,158.1104,157.8698,157.8698,8406.0
2021-01-13 13:40:00,164.0,164.09,163.81,163.84,10276.0,157.8698,157.9564,157.6869,157.7157,10276.0
2021-01-13 13:45:00,163.87,164.01,163.8,163.91,7412.0,157.7446,157.8794,157.6772,157.7831,7412.0
2021-01-13 13:50:00,163.91,164.04,163.88,163.94,9137.0,157.7831,157.9083,157.7542,157.812,9137.0
2021-01-13 13:55:00,163.91,163.93,163.64,163.7,24851.0,157.7831,157.8024,157.5232,157.581,24851.0
2021-01-13 14:00:00,163.69,164.3,163.65,164.2,26201.0,157.5713,158.1585,157.5328,158.0623,26201.0
2021-01-13 14:05:00,164.13,164.42,164.12,164.41,28531.0,157.9949,158.2741,157.9853,158.2644,28531.0
2021-01-13 14:10:00,164.45,164.5,164.22,164.3,13613.0,158.3029,158.3511,158.0815,158.1585,13613.0
2021-01-13 14:15:00,164.26,164.28,164.08,164.19,15526.0,158.12,158.1393,157.9468,158.0527,15526.0
2021-01-13 14:20:00,164.17,164.36,164.01,164.28,17881.0,158.0334,158.2163,157.8794,158.1393,17881.0
2021-01-13 14:25:00,164.28,164.33,164.12,164.12,14118.0,158.1393,158.1874,157.9853,157.9853,14118.0
2021-01-13 14:30:00,164.15,164.15,163.96,163.98,19220.0,158.0141,158.0141,157.8312,157.8505,19220.0
2021-01-13 14:35:00,163.97,163.99,163.69,163.7,19581.0,157.8409,157.8601,157.5713,157.581,19581.0
2021-01-13 14:40:00,163.72,163.73,163.45,163.47,35567.0,157.6002,157.6098,157.3403,157.3596,35567.0
2021-01-13 14:45:00,163.47,163.49,163.28,163.28,20108.0,157.3596,157.3788,157.1767,157.1767,20108.0
2021-01-13 14:50:00,163.27,163.33,163.18,163.24,32246.0,157.167,157.2248,157.0804,157.1382,32246.0
2021-01-13 14:55:00,163.25,163.25,162.98,163.19,35264.0,157.1478,157.1478,156.8879,157.09,35264.0
2021-01-13 15:00:00,163.16,163.38,162.99,163.31,31248.0,157.0612,157.2729,156.8975,157.2055,31248.0
2021-01-13 15:05:00,163.3,163.37,163.02,163.02,16472.0,157.1959,157.2633,156.9264,156.9264,16472.0
2021-01-13 15:10:00,163.03,163.1,162.87,162.87,22420.0,156.936,157.0034,156.782,156.782,22420.0
2021-01-13 15:15:00,162.88,163.02,162.8,162.82,17663.0,156.7916,156.9264,156.7146,156.7339,17663.0
2021-01-13 15:20:00,162.8,162.8,162.58,162.69,30972.0,156.7146,156.7146,156.5028,156.6087,30972.0
2021-01-13 15:25:00,162.68,162.92,162.37,162.7,41046.0,156.5991,156.8301,156.3007,156.6183,41046.0
2021-01-13 15:30:00,162.68,162.78,162.5,162.63,27073.0,156.5991,156.6954,156.4258,156.551,27073.0
2021-01-13 15:35:00,162.59,162.59,162.2,162.23,54103.0,156.5125,156.5125,156.137,156.1659,54103.0
2021-01-13 15:40:00,162.2,162.51,162.1,162.47,81521.0,156.137,156.4354,156.0408,156.3969,81521.0
2021-01-13 15:45:00,162.48,162.68,161.64,161.99,50323.0,156.4066,156.5991,155.598,155.9349,50323.0
2021-01-13 15:50:00,161.99,162.31,161.91,162.28,59522.0,155.9349,156.2429,155.8579,156.214,59522.0
2021-01-13 15:55:00,162.33,162.33,161.78,161.94,137817.0,156.2622,156.2622,155.7327,155.8868,137817.0
2021-01-14 09:30:00,162.56,163.38,162.48,162.76,75392.0,156.4836,157.2729,156.4066,156.6761,75392.0
2021-01-14 09:35:00,162.53,163.27,162.53,163.0,27432.0,156.4547,157.167,156.4547,156.9071,27432.0
2021-01-14 09:40:00,163.05,163.22,162.86,162.98,19431.0,156.9553,157.1189,156.7724,156.8879,19431.0
2021-01-14 09:45:00,162.98,163.38,162.72,162.98,36661.0,156.8879,157.2729,156.6376,156.8879,36661.0
2021-01-14 09:50:00,162.98,163.25,162.74,162.98,24649.0,156.8879,157.1478,156.6569,156.8879,24649.0
2021-01-14 09:55:00,162.9,163.03,162.76,162.95,15178.0,156.8109,156.936,156.6761,156.859,15178.0
2021-01-14 10:00:00,162.94,163.03,162.72,162.77,20165.0,156.8494,156.936,156.6376,156.6857,20165.0
2021-01-14 10:05:00,162.73,162.9,162.57,162.67,10904.0,156.6472,156.8109,156.4932,156.5895,10904.0
2021-01-14 10:10:00,162.7,162.96,162.68,162.91,10497.0,156.6183,156.8686,156.5991,156.8205,10497.0
2021-01-14 10:15:00,162.88,163.04,162.81,162.97,38882.0,156.7916,156.9456,156.7242,156.8783,38882.0
2021-01-14 10:20:00,162.99,163.04,162.66,162.66,19092.0,156.8975,156.9456,156.5798,156.5798,19092.0
2021-01-14 10:25:00,162.68,162.8,162.62,162.62,9056.0,156.5991,156.7146,156.5413,156.5413,9056.0
2021-01-14 10:30:00,162.62,162.69,162.16,162.16,13859.0,156.5413,156.6087,156.0985,156.0985,13859.0
2021-01-14 10:35:00,162.2,162.25,161.82,161.91,13902.0,156.137,156.1852,155.7712,155.8579,13902.0
2021-01-14 10:40:00,161.95,162.16,161.89,162.14,10410.0,155.8964,156.0985,155.8386,156.0793,10410.0
2021-01-14 10:45:00,162.11,162.35,161.99,162.03,19549.0,156.0504,156.2814,155.9349,155.9734,19549.0
2021-01-14 10:50:00,162.03,162.22,162.0,162.14,19664.0,155.9734,156.1563,155.9445,156.0793,19664.0
2021-01-14 10:55:00,162.14,162.14,161.87,161.94,17563.0,156.0793,156.0793,155.8194,155.8868,17563.0
2021-01-14 11:00:00,161.91,161.91,161.6,161.67,16304.0,155.8579,155.8579,155.5595,155.6268,16304.0
2021-01-14 11:05:00,161.67,161.76,161.52,161.74,16127.0,155.6268,155.7135,155.4825,155.6942,16127.0
2021-01-14 11:10:00,161.76,162.16,161.67,162.11,84480.0,155.7135,156.0985,155.6268,156.0504,84480.0
2021-01-14 11:15:00,162.11,162.15,161.95,162.01,26502.0,156.0504,156.0889,155.8964,155.9541,26502.0
2021-01-14 11:20:00,161.99,162.04,161.7,161.83,29212.0,155.9349,155.983,155.6557,155.7809,29212.0
2021-01-14 11:25:00,161.84,161.94,161.79,161.83,13118.0,155.7905,155.8868,155.7424,155.7809,13118.0
2021-01-14 11:30:00,161.84,162.08,161.83,162.02,24777.0,155.7905,156.0215,155.7809,155.9638,24777.0
2021-01-14 11:35:00,161.9,162.08,161.84,162.05,11124.0,155.8483,156.0215,155.7905,155.9926,11124.0
2021-01-14 11:40:00,162.07,162.52,162.02,162.51,16061.0,156.0119,156.4451,155.9638,156.4354,16061.0
2021-01-14 11:45:00,162.54,162.62,162.45,162.51,9762.0,156.4643,156.5413,156.3777,156.4354,9762.0
2021-01-14 11:50:00,162.54,162.71,162.43,162.65,30688.0,156.4643,156.628,156.3584,156.5702,30688.0
2021-01-14 11:55:00,162.64,162.66,162.43,162.49,18852.0,156.5606,156.5798,156.3584,156.4162,18852.0
2021-01-14 12:00:00,162.5,162.51,162.2,162.26,19046.0,156.4258,156.4354,156.137,156.1948,19046.0
2021-01-14 12:05:00,162.23,162.25,162.01,162.01,23651.0,156.1659,156.1852,155.9541,155.9541,23651.0
2021-01-14 12:10:00,162.01,162.03,161.86,162.03,13522.0,155.9541,155.9734,155.8097,155.9734,13522.0
2021-01-14 12:15:00,162.04,162.05,161.86,161.89,11040.0,155.983,155.9926,155.8097,155.8386,11040.0
2021-01-14 12:20:00,161.95,162.31,161.89,162.3,11366.0,155.8964,156.2429,155.8386,156.2333,11366.0
2021-01-14 12:25:00,162.27,162.28,162.11,162.27,9439.0,156.2044,156.214,156.0504,156.2044,9439.0
2021-01-14 12:30:00,162.28,162.29,162.15,162.26,9493.0,156.214,156.2237,156.0889,156.1948,9493.0
2021-01-14 12:35:00,162.27,162.32,162.2,162.25,11664.0,156.2044,156.2526,156.137,156.1852,11664.0
2021-01-14 12:40:00,162.25,162.4,162.17,162.28,13053.0,156.1852,156.3296,156.1082,156.214,13053.0
2021-01-14 12:45:00,162.31,162.39,162.2,162.31,25751.0,156.2429,156.3199,156.137,156.2429,25751.0
2021-01-14 12:50:00,162.32,162.38,162.24,162.28,15336.0,156.2526,156.3103,156.1755,156.214,15336.0
2021-01-14 12:55:00,162.28,162.69,162.25,162.69,14597.0,156.214,156.6087,156.1852,156.6087,14597.0
2021-01-14 13:00:00,162.59,162.65,162.54,162.57,7704.0,156.5125,156.5702,156.4643,156.4932,7704.0
2021-01-14 13:05:00,162.55,162.8,162.53,162.74,5937.0,156.474,156.7146,156.4547,156.6569,5937.0
2021-01-14 13:10:00,162.73,162.75,162.43,162.45,12576.0,156.6472,156.6665,156.3584,156.3777,12576.0
2021-01-14 13:15:00,162.45,162.49,162.33,162.35,9261.0,156.3777,156.4162,156.2622,156.2814,9261.0
2021-01-14 13:20:00,162.38,162.42,162.25,162.42,8451.0,156.3103,156.3488,156.1852,156.3488,8451.0
2021-01-14 13:25:00,162.37,162.61,162.36,162.38,15950.0,156.3007,156.5317,156.2911,156.3103,15950.0
2021-01-14 13:30:00,162.4,162.47,162.31,162.39,7052.0,156.3296,156.3969,156.2429,156.3199,7052.0
2021-01-14 13:35:00,162.41,162.56,162.39,162.51,9798.0,156.3392,156.4836,156.3199,156.4354,9798.0
2021-01-14 13:40:00,162.53,162.53,162.45,162.49,14633.0,156.4547,156.4547,156.3777,156.4162,14633.0
2021-01-14 13:45:00,162.48,162.55,162.29,162.29,11285.0,156.4066,156.474,156.2237,156.2237,11285.0
2021-01-14 13:50:00,162.31,162.34,162.04,162.04,15345.0,156.2429,156.2718,155.983,155.983,15345.0
2021-01-14 13:55:00,162.05,162.05,161.84,161.85,26315.0,155.9926,155.9926,155.7905,155.8001,26315.0
2021-01-14 14:00:00,161.89,161.9,161.66,161.66,11118.0,155.8386,155.8483,155.6172,155.6172,11118.0
2021-01-14 14:05:00,161.63,161.7,161.6,161.61,5769.0,155.5883,155.6557,155.5595,155.5691,5769.0
2021-01-14 14:10:00,161.63,161.72,161.54,161.59,9706.0,155.5883,155.675,155.5017,155.5498,9706.0
2021-01-14 14:15:00,161.64,162.35,161.61,162.31,7338.0,155.598,156.2814,155.5691,156.2429,7338.0
2021-01-14 14:20:00,162.28,162.36,162.18,162.3,17399.0,156.214,156.2911,156.1178,156.2333,17399.0
2021-01-14 14:25:00,162.3,162.62,162.26,162.52,15665.0,156.2333,156.5413,156.1948,156.4451,15665.0
2021-01-14 14:30:00,162.49,162.51,162.31,162.44,15493.0,156.4162,156.4354,156.2429,156.3681,15493.0
2021-01-14 14:35:00,162.43,162.56,162.42,162.45,10901.0,156.3584,156.4836,156.3488,156.3777,10901.0
2021-01-14 14:40:00,162.44,162.51,162.39,162.45,12224.0,156.3681,156.4354,156.3199,156.3777,12224.0
2021-01-14 14:45:00,162.48,162.49,162.09,162.12,12073.0,156.4066,156.4162,156.0311,156.06,12073.0
2021-01-14 14:50:00,162.08,162.08,161.87,162.04,14481.0,156.0215,156.0215,155.8194,155.983,14481.0
2021-01-14 14:55:00,161.99,162.29,161.9,162.08,26766.0,155.9349,156.2237,155.8483,156.0215,26766.0
2021-01-14 15:00:00,162.08,162.16,161.89,161.94,13831.0,156.0215,156.0985,155.8386,155.8868,13831.0
2021-01-14 15:05:00,161.95,162.01,161.88,161.88,10313.0,155.8964,155.9541,155.829,155.829,10313.0
2021-01-14 15:10:00,161.9,162.04,161.88,161.89,12332.0,155.8483,155.983,155.829,155.8386,12332.0
2021-01-14 15:15:00,161.88,161.93,161.73,161.73,13010.0,155.829,155.8771,155.6846,155.6846,13010.0
2021-01-14 15:20:00,161.74,162.06,161.72,162.06,16274.0,155.6942,156.0023,155.675,156.0023,16274.0
2021-01-14 15:25:00,162.02,162.02,161.58,161.68,38760.0,155.9638,155.9638,155.5402,155.6365,38760.0
2021-01-14 15:30:00,161.68,161.75,161.48,161.52,36653.0,155.6365,155.7039,155.4439,155.4825,36653.0
2021-01-14 15:35:00,161.54,161.55,161.34,161.34,24678.0,155.5017,155.5113,155.3092,155.3092,24678.0
2021-01-14 15:40:00,161.35,161.43,161.32,161.37,27041.0,155.3188,155.3958,155.2899,155.3381,27041.0
2021-01-14 15:45:00,161.35,161.57,161.34,161.43,28379.0,155.3188,155.5306,155.3092,155.3958,28379.0
2021-01-14 15:50:00,161.45,161.47,160.9,161.02,63266.0,155.4151,155.4343,154.8856,155.0011,63266.0
2021-01-14 15:55:00,161.06,161.12,160.9,160.96,142041.0,155.0396,155.0974,154.8856,154.9434,142041.0
2021-01-15 09:30:00,161.43,161.8,161.14,161.43,180726.0,155.3958,155.752,155.1167,155.3958,180726.0
2021-01-15 09:35:00,161.2,161.43,161.04,161.04,11980.0,155.1744,155.3958,155.0204,155.0204,11980.0
2021-01-15 09:40:00,161.18,161.33,160.94,161.18,9118.0,155.1552,155.2996,154.9241,155.1552,9118.0
2021-01-15 09:45:00,161.18,161.31,161.12,161.2,11178.0,155.1552,155.2803,155.0974,155.1744,11178.0
2021-01-15 09:50:00,161.31,161.55,161.08,161.16,12859.0,155.2803,155.5113,155.0589,155.1359,12859.0
2021-01-15 09:55:00,161.1,161.16,160.84,161.06,12894.0,155.0782,155.1359,154.8279,155.0396,12894.0
2021-01-15 10:00:00,161.19,161.57,160.97,161.08,32786.0,155.1648,155.5306,154.953,155.0589,32786.0
2021-01-15 10:05:00,161.04,161.1,160.48,160.49,19435.0,155.0204,155.0782,154.4813,154.491,19435.0
2021-01-15 10:10:00,160.66,160.8,160.56,160.74,5272.0,154.6546,154.7894,154.5583,154.7316,5272.0
2021-01-15 10:15:00,160.63,160.75,160.23,160.27,10882.0,154.6257,154.7412,154.2407,154.2792,10882.0
2021-01-15 10:20:00,160.31,160.34,159.62,159.62,22741.0,154.3177,154.3466,153.6535,153.6535,22741.0
2021-01-15 10:25:00,159.7,160.03,159.65,159.74,7417.0,153.7305,154.0482,153.6824,153.769,7417.0
2021-01-15 10:30:00,159.86,160.21,159.78,160.21,4529.0,153.8845,154.2214,153.8075,154.2214,4529.0
2021-01-15 10:35:00,160.34,160.5,160.13,160.44,6959.0,154.3466,154.5006,154.1444,154.4428,6959.0
2021-01-15 10:40:00,160.45,160.67,160.34,160.51,14618.0,154.4525,154.6642,154.3466,154.5102,14618.0
2021-01-15 10:45:00,160.55,160.89,160.47,160.71,8366.0,154.5487,154.876,154.4717,154.7027,8366.0
2021-01-15 10:50:00,160.68,160.92,160.67,160.91,12311.0,154.6739,154.9049,154.6642,154.8953,12311.0
2021-01-15 10:55:00,161.06,161.06,160.89,160.95,8541.0,155.0396,155.0396,154.876,154.9338,8541.0
2021-01-15 11:00:00,160.97,161.02,160.78,160.78,8902.0,154.953,155.0011,154.7701,154.7701,8902.0
2021-01-15 11:05:00,160.83,160.99,160.74,160.99,14310.0,154.8182,154.9723,154.7316,154.9723,14310.0
2021-01-15 11:10:00,161.0,161.25,160.91,161.09,10393.0,154.9819,155.2225,154.8953,155.0685,10393.0
2021-01-15 11:15:00,161.17,161.24,160.8,161.24,13306.0,155.1455,155.2129,154.7894,155.2129,13306.0
2021-01-15 11:20:00,161.27,161.4,161.2,161.35,10415.0,155.2418,155.3669,155.1744,155.3188,10415.0
2021-01-15 11:25:00,161.28,161.57,161.27,161.53,19341.0,155.2514,155.5306,155.2418,155.4921,19341.0
2021-01-15 11:30:00,161.55,161.72,161.45,161.46,16445.0,155.5113,155.675,155.4151,155.4247,16445.0
2021-01-15 11:35:00,161.45,161.53,161.06,161.18,32699.0,155.4151,155.4921,155.0396,155.1552,32699.0
2021-01-15 11:40:00,161.18,161.22,160.9,161.08,18598.0,155.1552,155.1937,154.8856,155.0589,18598.0
2021-01-15 11:45:00,161.1,161.15,160.96,161.03,9087.0,155.0782,155.1263,154.9434,155.0108,9087.0
2021-01-15 11:50:00,161.0,161.07,160.89,160.98,9180.0,154.9819,155.0493,154.876,154.9626,9180.0
2021-01-15 11:55:00,160.99,161.15,160.98,161.02,15916.0,154.9723,155.1263,154.9626,155.0011,15916.0
2021-01-15 12:00:00,161.03,161.03,160.92,161.01,9182.0,155.0108,155.0108,154.9049,154.9915,9182.0
2021-01-15 12:05:00,161.02,161.02,160.87,160.95,17185.0,155.0011,155.0011,154.8568,154.9338,17185.0
2021-01-15 12:10:00,160.97,161.11,160.95,161.1,10138.0,154.953,155.0878,154.9338,155.0782,10138.0
2021-01-15 12:15:00,161.05,161.18,160.9,160.97,14702.0,155.03,155.1552,154.8856,154.953,14702.0
2021-01-15 12:20:00,160.97,161.07,160.91,161.01,11484.0,154.953,155.0493,154.8953,154.9915,11484.0
2021-01-15 12:25:00,161.05,161.08,160.94,161.0,7828.0,155.03,155.0589,154.9241,154.9819,7828.0
2021-01-15 12:30:00,160.96,161.05,160.93,160.95,9269.0,154.9434,155.03,154.9145,154.9338,9269.0
2021-01-15 12:35:00,160.96,160.98,160.85,160.91,11774.0,154.9434,154.9626,154.8375,154.8953,11774.0
2021-01-15 12:40:00,160.91,160.93,160.8,160.8,5298.0,154.8953,154.9145,154.7894,154.7894,5298.0
2021-01-15 12:45:00,160.77,160.8,160.58,160.59,7792.0,154.7605,154.7894,154.5776,154.5872,7792.0
2021-01-15 12:50:00,160.59,160.6,160.27,160.38,16224.0,154.5872,154.5968,154.2792,154.3851,16224.0
2021-01-15 12:55:00,160.38,160.55,160.38,160.55,6084.0,154.3851,154.5487,154.3851,154.5487,6084.0
2021-01-15 13:00:00,160.63,160.7,160.47,160.66,9473.0,154.6257,154.6931,154.4717,154.6546,9473.0
2021-01-15 13:05:00,160.66,160.79,160.61,160.78,3550.0,154.6546,154.7797,154.6065,154.7701,3550.0
2021-01-15 13:10:00,160.8,160.8,160.58,160.7,7438.0,154.7894,154.7894,154.5776,154.6931,7438.0
2021-01-15 13:15:00,160.77,161.01,160.77,161.0,2937.0,154.7605,154.9915,154.7605,154.9819,2937.0
2021-01-15 13:20:00,161.0,161.05,160.94,160.96,12463.0,154.9819,155.03,154.9241,154.9434,12463.0
2021-01-15 13:25:00,160.97,161.01,160.8,160.85,11233.0,154.953,154.9915,154.7894,154.8375,11233.0
2021-01-15 13:30:00,160.89,160.9,160.78,160.84,7050.0,154.876,154.8856,154.7701,154.8279,7050.0
2021-01-15 13:35:00,160.83,160.95,160.82,160.95,4125.0,154.8182,154.9338,154.8086,154.9338,4125.0
2021-01-15 13:40:00,160.96,161.02,160.9,160.98,7902.0,154.9434,155.0011,154.8856,154.9626,7902.0
2021-01-15 13:45:00,161.0,161.03,160.81,160.81,6373.0,154.9819,155.0108,154.799,154.799,6373.0
2021-01-15 13:50:00,160.79,160.98,160.78,160.95,5494.0,154.7797,154.9626,154.7701,154.9338,5494.0
2021-01-15 13:55:00,160.89,160.96,160.79,160.93,5279.0,154.876,154.9434,154.7797,154.9145,5279.0
2021-01-15 14:00:00,160.93,161.07,160.93,160.97,10364.0,154.9145,155.0493,154.9145,154.953,10364.0
2021-01-15 14:05:00,161.01,161.1,160.95,161.02,11709.0,154.9915,155.0782,154.9338,155.0011,11709.0
2021-01-15 14:10:00,161.06,161.17,160.98,161.1,12352.0,155.0396,155.1455,154.9626,155.0782,12352.0
2021-01-15 14:15:00,161.11,161.23,161.0,161.05,15035.0,155.0878,155.2033,154.9819,155.03,15035.0
2021-01-15 14:20:00,161.02,161.11,161.02,161.03,16653.0,155.0011,155.0878,155.0011,155.0108,16653.0
2021-01-15 14:25:00,161.03,161.11,160.94,160.99,13620.0,155.0108,155.0878,154.9241,154.9723,13620.0
2021-01-15 14:30:00,160.99,161.09,160.98,161.01,14528.0,154.9723,155.0685,154.9626,154.9915,14528.0
2021-01-15 14:35:00,161.04,161.31,161.04,161.23,12303.0,155.0204,155.2803,155.0204,155.2033,12303.0
2021-01-15 14:40:00,161.27,161.31,161.01,161.11,56903.0,155.2418,155.2803,154.9915,155.0878,56903.0
2021-01-15 14:45:00,161.13,161.97,160.96,161.96,93246.0,155.107,155.9156,154.9434,155.906,93246.0
2021-01-15 14:50:00,161.89,162.1,161.84,161.94,9020.0,155.8386,156.0408,155.7905,155.8868,9020.0
2021-01-15 14:55:00,162.03,162.03,161.66,161.67,40363.0,155.9734,155.9734,155.6172,155.6268,40363.0
2021-01-15 15:00:00,161.67,161.72,161.57,161.62,8695.0,155.6268,155.675,155.5306,155.5787,8695.0
2021-01-15 15:05:00,161.61,161.67,161.46,161.61,5326.0,155.5691,155.6268,155.4247,155.5691,5326.0
2021-01-15 15:10:00,161.63,161.87,161.63,161.72,31951.0,155.5883,155.8194,155.5883,155.675,31951.0
2021-01-15 15:15:00,161.74,161.77,161.55,161.72,23136.0,155.6942,155.7231,155.5113,155.675,23136.0
2021-01-15 15:20:00,161.69,161.78,161.65,161.71,12842.0,155.6461,155.7327,155.6076,155.6654,12842.0
2021-01-15 15:25:00,161.72,161.74,161.62,161.66,8390.0,155.675,155.6942,155.5787,155.6172,8390.0
2021-01-15 15:30:00,161.71,161.72,161.31,161.37,23978.0,155.6654,155.675,155.2803,155.3381,23978.0
2021-01-15 15:35:00,161.35,161.54,161.15,161.15,76345.0,155.3188,155.5017,155.1263,155.1263,76345.0
2021-01-15 15:40:00,161.16,161.24,160.78,160.8,109742.0,155.1359,155.2129,154.7701,154.7894,109742.0
2021-01-15 15:45:00,160.81,160.98,160.64,160.89,67807.0,154.799,154.9626,154.6353,154.876,67807.0
2021-01-15 15:50:00,160.97,161.5,160.89,161.33,54776.0,154.953,155.4632,154.876,155.2996,54776.0
2021-01-15 15:55:00,161.36,161.69,161.29,161.55,99866.0,155.3284,155.6461,155.2611,155.5113,99866.0
2021-01-19 09:30:00,162.37,163.23,161.65,161.65,62105.0,156.541,157.3702,155.8469,155.8469,62105.0
2021-01-19 09:35:00,161.64,162.23,161.56,161.92,13536.0,155.8372,156.4061,155.7601,156.1072,13536.0
2021-01-19 09:40:00,162.18,162.18,161.48,161.48,11339.0,156.3579,156.3579,155.683,155.683,11339.0
2021-01-19 09:45:00,161.4,161.85,161.39,161.47,25004.0,155.6059,156.0397,155.5962,155.6734,25004.0
2021-01-19 09:50:00,161.33,161.8,161.25,161.8,18432.0,155.5384,155.9915,155.4612,155.9915,18432.0
2021-01-19 09:55:00,161.91,162.54,161.9,162.54,10701.0,156.0976,156.7049,156.0879,156.7049,10701.0
2021-01-19 10:00:00,162.59,163.14,162.55,163.09,15853.0,156.7531,157.2834,156.7146,157.2352,15853.0
2021-01-19 10:05:00,163.13,163.58,163.04,163.58,24382.0,157.2738,157.7076,157.187,157.7076,24382.0
2021-01-19 10:10:00,163.5,163.93,163.49,163.87,14467.0,157.6305,158.045,157.6208,157.9872,14467.0
2021-01-19 10:15:00,163.87,163.95,163.38,163.38,13668.0,157.9872,158.0643,157.5148,157.5148,13668.0
2021-01-19 10:20:00,163.43,163.71,163.41,163.47,12812.0,157.563,157.8329,157.5437,157.6016,12812.0
2021-01-19 10:25:00,163.48,163.92,163.47,163.91,9873.0,157.6112,158.0354,157.6016,158.0258,9873.0
2021-01-19 10:30:00,163.82,163.84,163.7,163.75,11034.0,157.939,157.9583,157.8233,157.8715,11034.0
2021-01-19 10:35:00,163.7,163.7,163.43,163.61,12939.0,157.8233,157.8233,157.563,157.7365,12939.0
2021-01-19 10:40:00,163.58,163.82,163.52,163.82,6736.0,157.7076,157.939,157.6498,157.939,6736.0
2021-01-19 10:45:00,163.85,163.89,163.67,163.78,9509.0,157.9679,158.0065,157.7944,157.9004,9509.0
2021-01-19 10:50:00,163.77,163.92,163.75,163.82,13764.0,157.8908,158.0354,157.8715,157.939,13764.0
2021-01-19 10:55:00,163.84,163.85,163.46,163.47,15942.0,157.9583,157.9679,157.5919,157.6016,15942.0
2021-01-19 11:00:00,163.53,163.79,163.39,163.71,7530.0,157.6594,157.9101,157.5244,157.8329,7530.0
2021-01-19 11:05:00,163.69,163.7,163.24,163.26,8778.0,157.8137,157.8233,157.3798,157.3991,8778.0
2021-01-19 11:10:00,163.33,163.34,163.03,163.1,10337.0,157.4666,157.4762,157.1773,157.2448,10337.0
2021-01-19 11:15:00,163.04,163.04,162.8,162.82,6928.0,157.187,157.187,156.9556,156.9749,6928.0
2021-01-19 11:20:00,162.85,162.97,162.74,162.77,11326.0,157.0038,157.1195,156.8978,156.9267,11326.0
2021-01-19 11:25:00,162.81,162.82,162.58,162.78,7015.0,156.9652,156.9749,156.7435,156.9363,7015.0
2021-01-19 11:30:00,162.78,162.91,162.63,162.63,6983.0,156.9363,157.0617,156.7917,156.7917,6983.0
2021-01-19 11:35:00,162.55,162.59,162.42,162.42,11017.0,156.7146,156.7531,156.5892,156.5892,11017.0
2021-01-19 11:40:00,162.36,162.42,162.26,162.29,3678.0,156.5314,156.5892,156.435,156.4639,3678.0
2021-01-19 11:45:00,162.3,162.31,162.13,162.19,4562.0,156.4736,156.4832,156.3097,156.3675,4562.0
2021-01-19 11:50:00,162.27,162.36,162.2,162.35,5341.0,156.4446,156.5314,156.3771,156.5218,5341.0
2021-01-19 11:55:00,162.27,162.27,161.93,161.93,5617.0,156.4446,156.4446,156.1168,156.1168,5617.0
2021-01-19 12:00:00,161.98,162.54,161.94,162.25,8700.0,156.165,156.7049,156.1265,156.4253,8700.0
2021-01-19 12:05:00,162.22,162.31,162.01,162.07,6804.0,156.3964,156.4832,156.194,156.2518,6804.0
2021-01-19 12:10:00,162.05,162.36,162.03,162.29,13216.0,156.2325,156.5314,156.2132,156.4639,13216.0
2021-01-19 12:15:00,162.31,162.31,162.11,162.16,6092.0,156.4832,156.4832,156.2904,156.3386,6092.0
2021-01-19 12:20:00,162.11,162.11,161.84,161.92,1994.0,156.2904,156.2904,156.0301,156.1072,1994.0
2021-01-19 12:25:00,161.88,162.05,161.88,162.03,4727.0,156.0686,156.2325,156.0686,156.2132,4727.0
2021-01-19 12:30:00,162.04,162.17,161.99,162.12,4080.0,156.2229,156.3482,156.1747,156.3,4080.0
2021-01-19 12:35:00,162.08,162.19,162.06,162.08,2020.0,156.2615,156.3675,156.2422,156.2615,2020.0
2021-01-19 12:40:00,162.05,162.39,162.05,162.38,2945.0,156.2325,156.5603,156.2325,156.5507,2945.0
2021-01-19 12:45:00,162.42,162.46,162.07,162.07,6215.0,156.5892,156.6278,156.2518,156.2518,6215.0
2021-01-19 12:50:00,162.19,162.2,162.02,162.09,4127.0,156.3675,156.3771,156.2036,156.2711,4127.0
2021-01-19 12:55:00,162.12,162.23,162.11,162.22,3420.0,156.3,156.4061,156.2904,156.3964,3420.0
2021-01-19 13:00:00,162.22,162.23,161.83,162.08,10984.0,156.3964,156.4061,156.0204,156.2615,10984.0
2021-01-19 13:05:00,162.07,162.17,161.9,162.17,3088.0,156.2518,156.3482,156.0879,156.3482,3088.0
2021-01-19 13:10:00,162.13,162.25,162.02,162.12,5206.0,156.3097,156.4253,156.2036,156.3,5206.0
2021-01-19 13:15:00,162.18,162.24,162.04,162.08,3323.0,156.3579,156.4157,156.2229,156.2615,3323.0
2021-01-19 13:20:00,162.08,162.15,162.03,162.04,4903.0,156.2615,156.3289,156.2132,156.2229,4903.0
2021-01-19 13:25:00,162.04,162.04,161.88,161.9,5010.0,156.2229,156.2229,156.0686,156.0879,5010.0
2021-01-19 13:30:00,161.9,161.97,161.81,161.81,5487.0,156.0879,156.1554,156.0011,156.0011,5487.0
2021-01-19 13:35:00,161.86,161.93,161.81,161.92,5987.0,156.0493,156.1168,156.0011,156.1072,5987.0
2021-01-19 13:40:00,161.89,161.93,161.79,161.82,2755.0,156.0783,156.1168,155.9819,156.0108,2755.0
2021-01-19 13:45:00,161.8,161.89,161.68,161.76,8031.0,155.9915,156.0783,155.8758,155.9529,8031.0
2021-01-19 13:50:00,161.79,161.89,161.77,161.87,5004.0,155.9819,156.0783,155.9626,156.059,5004.0
2021-01-19 13:55:00,161.84,161.98,161.81,161.95,5827.0,156.0301,156.165,156.0011,156.1361,5827.0
2021-01-19 14:00:00,161.99,162.05,161.74,161.77,12763.0,156.1747,156.2325,155.9337,155.9626,12763.0
2021-01-19 14:05:00,161.78,162.1,161.77,162.05,12777.0,155.9722,156.2807,155.9626,156.2325,12777.0
2021-01-19 14:10:00,162.12,162.21,162.07,162.2,8519.0,156.3,156.3868,156.2518,156.3771,8519.0
2021-01-19 14:15:00,162.24,162.24,162.05,162.07,10083.0,156.4157,156.4157,156.2325,156.2518,10083.0
2021-01-19 14:20:00,162.02,162.14,161.96,161.99,18366.0,156.2036,156.3193,156.1458,156.1747,18366.0
2021-01-19 14:25:00,162.05,162.19,161.98,162.18,6037.0,156.2325,156.3675,156.165,156.3579,6037.0
2021-01-19 14:30:00,162.23,162.5,162.17,162.2,6647.0,156.4061,156.6664,156.3482,156.3771,6647.0
2021-01-19 14:35:00,162.18,162.28,162.09,162.26,5861.0,156.3579,156.4543,156.2711,156.435,5861.0
2021-01-19 14:40:00,162.25,162.36,162.25,162.33,5870.0,156.4253,156.5314,156.4253,156.5025,5870.0
2021-01-19 14:45:00,162.36,162.46,162.31,162.45,2641.0,156.5314,156.6278,156.4832,156.6182,2641.0
2021-01-19 14:50:00,162.43,162.5,162.36,162.5,10753.0,156.5989,156.6664,156.5314,156.6664,10753.0
2021-01-19 14:55:00,162.49,162.51,162.29,162.37,7044.0,156.6567,156.676,156.4639,156.541,7044.0
2021-01-19 15:00:00,162.39,162.44,162.31,162.35,3644.0,156.5603,156.6085,156.4832,156.5218,3644.0
2021-01-19 15:05:00,162.4,162.45,162.36,162.4,5724.0,156.57,156.6182,156.5314,156.57,5724.0
2021-01-19 15:10:00,162.4,162.4,162.26,162.31,6105.0,156.57,156.57,156.435,156.4832,6105.0
2021-01-19 15:15:00,162.31,162.4,162.24,162.37,13310.0,156.4832,156.57,156.4157,156.541,13310.0
2021-01-19 15:20:00,162.41,162.46,162.35,162.46,8781.0,156.5796,156.6278,156.5218,156.6278,8781.0
2021-01-19 15:25:00,162.45,162.49,162.33,162.37,7183.0,156.6182,156.6567,156.5025,156.541,7183.0
2021-01-19 15:30:00,162.39,162.67,162.32,162.64,7553.0,156.5603,156.8303,156.4928,156.8013,7553.0
2021-01-19 15:35:00,162.62,162.74,162.56,162.74,12519.0,156.7821,156.8978,156.7242,156.8978,12519.0
2021-01-19 15:40:00,162.76,162.93,162.74,162.85,11149.0,156.917,157.0809,156.8978,157.0038,11149.0
2021-01-19 15:45:00,162.92,163.0,162.73,162.73,17041.0,157.0713,157.1484,156.8881,156.8881,17041.0
2021-01-19 15:50:00,162.79,162.98,162.75,162.89,16530.0,156.946,157.1291,156.9074,157.0424,16530.0
2021-01-19 15:55:00,162.9,163.04,162.5,162.57,58011.0,157.052,157.187,156.6664,156.7339,58011.0
2021-01-20 09:30:00,162.56,162.9,161.86,162.34,42634.0,156.7242,157.052,156.0493,156.5121,42634.0
2021-01-20 09:35:00,162.22,162.44,162.0,162.21,5110.0,156.3964,156.6085,156.1843,156.3868,5110.0
2021-01-20 09:40:00,161.88,162.4,161.83,162.28,6516.0,156.0686,156.57,156.0204,156.4543,6516.0
2021-01-20 09:45:00,162.37,162.42,161.95,162.4,15372.0,156.541,156.5892,156.1361,156.57,15372.0
2021-01-20 09:50:00,162.34,163.03,162.34,162.97,9733.0,156.5121,157.1773,156.5121,157.1195,9733.0
2021-01-20 09:55:00,162.9,163.15,162.82,163.1,12077.0,157.052,157.293,156.9749,157.2448,12077.0
2021-01-20 10:00:00,163.1,163.5,163.1,163.48,7993.0,157.2448,157.6305,157.2448,157.6112,7993.0
2021-01-20 10:05:00,163.52,163.61,163.42,163.52,6670.0,157.6498,157.7365,157.5533,157.6498,6670.0
2021-01-20 10:10:00,163.52,163.64,163.42,163.6,5235.0,157.6498,157.7654,157.5533,157.7269,5235.0
2021-01-20 10:15:00,163.53,163.62,163.47,163.53,3987.0,157.6594,157.7462,157.6016,157.6594,3987.0
2021-01-20 10:20:00,163.47,163.72,163.34,163.34,7536.0,157.6016,157.8426,157.4762,157.4762,7536.0
2021-01-20 10:25:00,163.27,163.27,162.77,162.92,16216.0,157.4087,157.4087,156.9267,157.0713,16216.0
2021-01-20 10:30:00,162.89,162.89,162.78,162.81,10586.0,157.0424,157.0424,156.9363,156.9652,10586.0
2021-01-20 10:35:00,162.8,163.03,162.8,162.91,12491.0,156.9556,157.1773,156.9556,157.0617,12491.0
2021-01-20 10:40:00,162.97,162.97,162.61,162.61,9465.0,157.1195,157.1195,156.7724,156.7724,9465.0
2021-01-20 10:45:00,162.66,163.19,162.61,163.19,8968.0,156.8206,157.3316,156.7724,157.3316,8968.0
2021-01-20 10:50:00,163.28,163.44,163.22,163.22,14820.0,157.4184,157.5726,157.3605,157.3605,14820.0
2021-01-20 10:55:00,163.08,163.16,163.0,163.08,6622.0,157.2256,157.3027,157.1484,157.2256,6622.0
2021-01-20 11:00:00,163.09,163.13,162.88,163.12,7891.0,157.2352,157.2738,157.0327,157.2641,7891.0
2021-01-20 11:05:00,163.17,163.8,163.12,163.8,40236.0,157.3123,157.9197,157.2641,157.9197,40236.0
2021-01-20 11:10:00,163.84,163.86,163.6,163.82,15668.0,157.9583,157.9776,157.7269,157.939,15668.0
2021-01-20 11:15:00,163.78,164.02,163.78,163.96,7223.0,157.9004,158.1318,157.9004,158.074,7223.0
2021-01-20 11:20:00,163.91,164.12,163.9,164.02,6255.0,158.0258,158.2282,158.0161,158.1318,6255.0
2021-01-20 11:25:00,163.96,163.97,163.7,163.78,15007.0,158.074,158.0836,157.8233,157.9004,15007.0
2021-01-20 11:30:00,163.83,163.93,163.69,163.87,7363.0,157.9486,158.045,157.8137,157.9872,7363.0
2021-01-20 11:35:00,163.85,164.02,163.73,164.02,4808.0,157.9679,158.1318,157.8522,158.1318,4808.0
2021-01-20 11:40:00,163.99,164.11,163.98,164.02,3609.0,158.1029,158.2186,158.0932,158.1318,3609.0
2021-01-20 11:45:00,164.06,164.09,164.01,164.05,5266.0,158.1704,158.1993,158.1222,158.1607,5266.0
2021-01-20 11:50:00,164.03,164.08,163.93,164.0,7534.0,158.1414,158.1897,158.045,158.1125,7534.0
2021-01-20 11:55:00,163.92,163.98,163.85,163.91,5555.0,158.0354,158.0932,157.9679,158.0258,5555.0
2021-01-20 12:00:00,163.93,164.06,163.93,164.04,4646.0,158.045,158.1704,158.045,158.1511,4646.0
2021-01-20 12:05:00,164.05,164.11,163.76,163.81,7393.0,158.1607,158.2186,157.8811,157.9293,7393.0
2021-01-20 12:10:00,163.81,163.82,163.4,163.47,33340.0,157.9293,157.939,157.5341,157.6016,33340.0
2021-01-20 12:15:00,163.51,163.64,163.13,163.16,11569.0,157.6401,157.7654,157.2738,157.3027,11569.0
2021-01-20 12:20:00,163.17,163.24,162.89,163.0,20381.0,157.3123,157.3798,157.0424,157.1484,20381.0
2021-01-20 12:25:00,163.0,163.47,163.0,163.47,6201.0,157.1484,157.6016,157.1484,157.6016,6201.0
2021-01-20 12:30:00,163.47,163.75,163.42,163.69,9705.0,157.6016,157.8715,157.5533,157.8137,9705.0
2021-01-20 12:35:00,163.71,163.71,163.52,163.62,4631.0,157.8329,157.8329,157.6498,157.7462,4631.0
2021-01-20 12:40:00,163.58,163.86,163.58,163.82,4709.0,157.7076,157.9776,157.7076,157.939,4709.0
2021-01-20 12:45:00,163.86,163.88,163.76,163.82,4483.0,157.9776,157.9968,157.8811,157.939,4483.0
2021-01-20 12:50:00,163.8,164.0,163.8,163.96,3445.0,157.9197,158.1125,157.9197,158.074,3445.0
2021-01-20 12:55:00,163.96,163.97,163.79,163.84,6281.0,158.074,158.0836,157.9101,157.9583,6281.0
2021-01-20 13:00:00,163.84,164.1,163.78,164.09,24162.0,157.9583,158.2089,157.9004,158.1993,24162.0
2021-01-20 13:05:00,164.13,164.2,163.87,163.95,14826.0,158.2379,158.3053,157.9872,158.0643,14826.0
2021-01-20 13:10:00,163.95,163.95,163.73,163.76,8479.0,158.0643,158.0643,157.8522,157.8811,8479.0
2021-01-20 13:15:00,163.8,163.8,163.45,163.48,8902.0,157.9197,157.9197,157.5823,157.6112,8902.0
2021-01-20 13:20:00,163.52,163.67,163.35,163.45,6795.0,157.6498,157.7944,157.4859,157.5823,6795.0
2021-01-20 13:25:00,163.47,163.65,163.4,163.57,5631.0,157.6016,157.7751,157.5341,157.698,5631.0
2021-01-20 13:30:00,163.53,163.59,163.48,163.5,4949.0,157.6594,157.7172,157.6112,157.6305,4949.0
2021-01-20 13:35:00,163.52,163.55,163.44,163.47,8646.0,157.6498,157.6787,157.5726,157.6016,8646.0
2021-01-20 13:40:00,163.51,163.53,163.33,163.4,6662.0,157.6401,157.6594,157.4666,157.5341,6662.0
2021-01-20 13:45:00,163.42,163.42,163.1,163.19,10141.0,157.5533,157.5533,157.2448,157.3316,10141.0
2021-01-20 13:50:00,163.14,163.29,163.13,163.25,6065.0,157.2834,157.428,157.2738,157.3894,6065.0
2021-01-20 13:55:00,163.28,163.4,163.28,163.3,4253.0,157.4184,157.5341,157.4184,157.4377,4253.0
2021-01-20 14:00:00,163.25,163.29,163.1,163.23,8387.0,157.3894,157.428,157.2448,157.3702,8387.0
2021-01-20 14:05:00,163.26,163.39,163.19,163.39,6382.0,157.3991,157.5244,157.3316,157.5244,6382.0
2021-01-20 14:10:00,163.37,163.42,163.16,163.27,6016.0,157.5051,157.5533,157.3027,157.4087,6016.0
2021-01-20 14:15:00,163.29,163.36,163.25,163.27,7810.0,157.428,157.4955,157.3894,157.4087,7810.0
2021-01-20 14:20:00,163.25,163.3,163.15,163.19,5611.0,157.3894,157.4377,157.293,157.3316,5611.0
2021-01-20 14:25:00,163.21,163.21,163.15,163.16,6520.0,157.3509,157.3509,157.293,157.3027,6520.0
2021-01-20 14:30:00,163.16,163.25,163.14,163.22,6771.0,157.3027,157.3894,157.2834,157.3605,6771.0
2021-01-20 14:35:00,163.21,163.5,163.21,163.41,6391.0,157.3509,157.6305,157.3509,157.5437,6391.0
2021-01-20 14:40:00,163.42,163.52,163.4,163.43,4793.0,157.5533,157.6498,157.5341,157.563,4793.0
2021-01-20 14:45:00,163.4,163.41,163.01,163.03,13105.0,157.5341,157.5437,157.1581,157.1773,13105.0
2021-01-20 14:50:00,163.05,163.19,163.05,163.16,8021.0,157.1966,157.3316,157.1966,157.3027,8021.0
2021-01-20 14:55:00,163.16,163.27,163.0,163.0,7617.0,157.3027,157.4087,157.1484,157.1484,7617.0
2021-01-20 15:00:00,162.99,163.13,162.96,163.13,4047.0,157.1388,157.2738,157.1099,157.2738,4047.0
2021-01-20 15:05:00,163.19,163.2,163.08,163.09,8149.0,157.3316,157.3412,157.2256,157.2352,8149.0
2021-01-20 15:10:00,163.11,163.12,162.86,162.87,8179.0,157.2545,157.2641,157.0135,157.0231,8179.0
2021-01-20 15:15:00,162.86,163.02,162.85,162.96,7047.0,157.0135,157.1677,157.0038,157.1099,7047.0
2021-01-20 15:20:00,162.94,162.97,162.83,162.83,9000.0,157.0906,157.1195,156.9845,156.9845,9000.0
2021-01-20 15:25:00,162.83,163.01,162.83,163.0,9045.0,156.9845,157.1581,156.9845,157.1484,9045.0
2021-01-20 15:30:00,163.06,163.13,163.02,163.1,8959.0,157.2063,157.2738,157.1677,157.2448,8959.0
2021-01-20 15:35:00,163.1,163.31,163.09,163.21,11280.0,157.2448,157.4473,157.2352,157.3509,11280.0
2021-01-20 15:40:00,163.15,163.49,163.12,163.44,11693.0,157.293,157.6208,157.2641,157.5726,11693.0
2021-01-20 15:45:00,163.41,163.6,163.38,163.53,19181.0,157.5437,157.7269,157.5148,157.6594,19181.0
2021-01-20 15:50:00,163.53,163.58,163.33,163.52,23354.0,157.6594,157.7076,157.4666,157.6498,23354.0
2021-01-20 15:55:00,163.52,163.77,163.35,163.41,66893.0,157.6498,157.8908,157.4859,157.5437,66893.0
2021-01-21 09:30:00,162.47,163.72,162.47,163.19,36327.0,156.6375,157.8426,156.6375,157.3316,36327.0
2021-01-21 09:35:00,163.04,163.39,162.67,162.89,10204.0,157.187,157.5244,156.8303,157.0424,10204.0
2021-01-21 09:40:00,162.93,163.21,162.85,163.19,11454.0,157.0809,157.3509,157.0038,157.3316,11454.0
2021-01-21 09:45:00,163.04,163.72,162.85,162.94,19653.0,157.187,157.8426,157.0038,157.0906,19653.0
2021-01-21 09:50:00,162.93,163.25,162.76,162.99,17686.0,157.0809,157.3894,156.917,157.1388,17686.0
2021-01-21 09:55:00,163.07,163.18,162.71,162.81,8185.0,157.2159,157.322,156.8688,156.9652,8185.0
2021-01-21 10:00:00,162.88,163.37,162.87,163.0,7446.0,157.0327,157.5051,157.0231,157.1484,7446.0
2021-01-21 10:05:00,163.01,163.33,162.91,163.21,6903.0,157.1581,157.4666,157.0617,157.3509,6903.0
2021-01-21 10:10:00,163.15,163.68,163.15,163.48,7827.0,157.293,157.804,157.293,157.6112,7827.0
2021-01-21 10:15:00,163.58,163.68,163.32,163.38,7475.0,157.7076,157.804,157.4569,157.5148,7475.0
2021-01-21 10:20:00,163.35,163.69,163.32,163.51,8045.0,157.4859,157.8137,157.4569,157.6401,8045.0
2021-01-21 10:25:00,163.44,163.76,163.4,163.74,5100.0,157.5726,157.8811,157.5341,157.8619,5100.0
2021-01-21 10:30:00,163.78,164.06,163.67,164.03,16393.0,157.9004,158.1704,157.7944,158.1414,16393.0
2021-01-21 10:35:00,164.03,164.09,163.89,163.95,7037.0,158.1414,158.1993,158.0065,158.0643,7037.0
2021-01-21 10:40:00,164.01,164.38,164.01,164.22,12562.0,158.1222,158.4789,158.1222,158.3246,12562.0
2021-01-21 10:45:00,164.26,164.59,164.07,164.59,16495.0,158.3632,158.6813,158.18,158.6813,16495.0
2021-01-21 10:50:00,164.54,164.76,164.54,164.68,9503.0,158.6331,158.8452,158.6331,158.7681,9503.0
2021-01-21 10:55:00,164.7,164.93,164.65,164.84,13823.0,158.7874,159.0091,158.7392,158.9224,13823.0
2021-01-21 11:00:00,164.86,164.97,164.82,164.97,8968.0,158.9417,159.0477,158.9031,159.0477,8968.0
2021-01-21 11:05:00,164.92,165.13,164.91,165.04,12318.0,158.9995,159.202,158.9899,159.1152,12318.0
2021-01-21 11:10:00,165.0,165.12,164.91,165.06,14718.0,159.0766,159.1923,158.9899,159.1345,14718.0
2021-01-21 11:15:00,165.06,165.16,164.93,165.16,11705.0,159.1345,159.2309,159.0091,159.2309,11705.0
2021-01-21 11:20:00,165.1,165.28,165.03,165.17,10052.0,159.173,159.3466,159.1055,159.2405,10052.0
2021-01-21 11:25:00,165.23,165.26,165.07,165.07,8749.0,159.2984,159.3273,159.1441,159.1441,8749.0
2021-01-21 11:30:00,165.07,165.24,165.01,165.05,16203.0,159.1441,159.308,159.0863,159.1248,16203.0
2021-01-21 11:35:00,164.93,165.0,164.78,164.83,9414.0,159.0091,159.0766,158.8645,158.9127,9414.0
2021-01-21 11:40:00,164.8,164.87,164.71,164.79,9022.0,158.8838,158.9513,158.797,158.8742,9022.0
2021-01-21 11:45:00,164.83,165.07,164.83,165.06,7736.0,158.9127,159.1441,158.9127,159.1345,7736.0
2021-01-21 11:50:00,165.08,165.24,165.01,165.24,7887.0,159.1538,159.308,159.0863,159.308,7887.0
2021-01-21 11:55:00,165.17,165.33,165.05,165.12,8787.0,159.2405,159.3948,159.1248,159.1923,8787.0
2021-01-21 12:00:00,165.15,165.49,165.08,165.42,26676.0,159.2212,159.549,159.1538,159.4815,26676.0
2021-01-21 12:05:00,165.41,165.69,165.4,165.69,12945.0,159.4719,159.7419,159.4623,159.7419,12945.0
2021-01-21 12:10:00,165.68,165.75,165.48,165.57,7385.0,159.7322,159.7997,159.5394,159.6262,7385.0
2021-01-21 12:15:00,165.49,165.58,165.11,165.18,12890.0,159.549,159.6358,159.1827,159.2502,12890.0
2021-01-21 12:20:00,165.16,165.24,165.15,165.24,7982.0,159.2309,159.308,159.2212,159.308,7982.0
2021-01-21 12:25:00,165.24,165.34,165.22,165.26,8685.0,159.308,159.4044,159.2887,159.3273,8685.0
2021-01-21 12:30:00,165.23,165.27,164.87,164.92,26231.0,159.2984,159.3369,158.9513,158.9995,26231.0
2021-01-21 12:35:00,164.92,164.92,164.73,164.84,14612.0,158.9995,158.9995,158.8163,158.9224,14612.0
2021-01-21 12:40:00,164.84,164.87,164.71,164.75,9950.0,158.9224,158.9513,158.797,158.8356,9950.0
2021-01-21 12:45:00,164.78,164.83,164.71,164.74,7563.0,158.8645,158.9127,158.797,158.826,7563.0
2021-01-21 12:50:00,164.73,164.73,164.46,164.5,6827.0,158.8163,158.8163,158.556,158.5946,6827.0
2021-01-21 12:55:00,164.5,164.62,164.42,164.53,6220.0,158.5946,158.7103,158.5174,158.6235,6220.0
2021-01-21 13:00:00,164.56,164.56,164.31,164.37,4247.0,158.6524,158.6524,158.4114,158.4692,4247.0
2021-01-21 13:05:00,164.35,164.64,164.3,164.63,11568.0,158.45,158.7295,158.4018,158.7199,11568.0
2021-01-21 13:10:00,164.61,164.93,164.6,164.9,5060.0,158.7006,159.0091,158.691,158.9802,5060.0
2021-01-21 13:15:00,164.9,164.98,164.62,164.73,20845.0,158.9802,159.0573,158.7103,158.8163,20845.0
2021-01-21 13:20:00,164.7,164.88,164.59,164.82,17651.0,158.7874,158.9609,158.6813,158.9031,17651.0
2021-01-21 13:25:00,164.8,165.01,164.8,165.0,6341.0,158.8838,159.0863,158.8838,159.0766,6341.0
2021-01-21 13:30:00,165.0,165.36,164.97,165.21,12573.0,159.0766,159.4237,159.0477,159.2791,12573.0
2021-01-21 13:35:00,165.21,165.42,165.19,165.37,27546.0,159.2791,159.4815,159.2598,159.4333,27546.0
2021-01-21 13:40:00,165.39,165.42,165.27,165.32,3838.0,159.4526,159.4815,159.3369,159.3851,3838.0
2021-01-21 13:45:00,165.37,165.41,165.17,165.21,6284.0,159.4333,159.4719,159.2405,159.2791,6284.0
2021-01-21 13:50:00,165.2,165.32,165.08,165.24,10148.0,159.2694,159.3851,159.1538,159.308,10148.0
2021-01-21 13:55:00,165.18,165.27,164.95,164.95,7023.0,159.2502,159.3369,159.0284,159.0284,7023.0
2021-01-21 14:00:00,164.95,164.99,164.66,164.78,8251.0,159.0284,159.067,158.7488,158.8645,8251.0
2021-01-21 14:05:00,164.79,164.85,164.73,164.8,8661.0,158.8742,158.932,158.8163,158.8838,8661.0
2021-01-21 14:10:00,164.77,164.83,164.53,164.54,10893.0,158.8549,158.9127,158.6235,158.6331,10893.0
2021-01-21 14:15:00,164.59,164.64,164.28,164.41,10693.0,158.6813,158.7295,158.3825,158.5078,10693.0
2021-01-21 14:20:00,164.35,164.42,164.25,164.28,5856.0,158.45,158.5174,158.3536,158.3825,5856.0
2021-01-21 14:25:00,164.25,164.37,164.2,164.29,9342.0,158.3536,158.4692,158.3053,158.3921,9342.0
2021-01-21 14:30:00,164.31,164.54,164.3,164.48,6490.0,158.4114,158.6331,158.4018,158.5753,6490.0
2021-01-21 14:35:00,164.5,164.77,164.5,164.77,9143.0,158.5946,158.8549,158.5946,158.8549,9143.0
2021-01-21 14:40:00,164.79,164.81,164.62,164.74,5516.0,158.8742,158.8934,158.7103,158.826,5516.0
2021-01-21 14:45:00,164.71,164.9,164.66,164.86,6491.0,158.797,158.9802,158.7488,158.9417,6491.0
2021-01-21 14:50:00,164.89,164.95,164.74,164.78,5402.0,158.9706,159.0284,158.826,158.8645,5402.0
2021-01-21 14:55:00,164.78,165.09,164.74,164.94,6650.0,158.8645,159.1634,158.826,159.0188,6650.0
2021-01-21 15:00:00,164.9,165.0,164.88,165.0,6074.0,158.9802,159.0766,158.9609,159.0766,6074.0
2021-01-21 15:05:00,164.94,165.08,164.88,164.96,7930.0,159.0188,159.1538,158.9609,159.0381,7930.0
2021-01-21 15:10:00,164.96,164.97,164.67,164.68,7187.0,159.0381,159.0477,158.7585,158.7681,7187.0
2021-01-21 15:15:00,164.69,164.7,164.58,164.63,7348.0,158.7778,158.7874,158.6717,158.7199,7348.0
2021-01-21 15:20:00,164.56,164.75,164.52,164.72,9034.0,158.6524,158.8356,158.6139,158.8067,9034.0
2021-01-21 15:25:00,164.76,165.02,164.69,164.78,8711.0,158.8452,159.0959,158.7778,158.8645,8711.0
2021-01-21 15:30:00,164.84,164.84,164.66,164.75,9823.0,158.9224,158.9224,158.7488,158.8356,9823.0
2021-01-21 15:35:00,164.76,164.91,164.69,164.8,14970.0,158.8452,158.9899,158.7778,158.8838,14970.0
2021-01-21 15:40:00,164.77,164.95,164.7,164.93,16403.0,158.8549,159.0284,158.7874,159.0091,16403.0
2021-01-21 15:45:00,164.9,165.1,164.85,164.86,23580.0,158.9802,159.173,158.932,158.9417,23580.0
2021-01-21 15:50:00,164.82,165.2,164.81,165.2,32965.0,158.9031,159.2694,158.8934,159.2694,32965.0
2021-01-21 15:55:00,165.2,165.55,164.41,164.57,197594.0,159.2694,159.6069,158.5078,158.6621,197594.0
2021-01-22 09:30:00,164.65,165.2,164.01,164.75,30273.0,158.7392,159.2694,158.1222,158.8356,30273.0
2021-01-22 09:35:00,164.71,164.82,164.11,164.24,5152.0,158.797,158.9031,158.2186,158.3439,5152.0
2021-01-22 09:40:00,164.36,164.38,163.73,164.38,4936.0,158.4596,158.4789,157.8522,158.4789,4936.0
2021-01-22 09:45:00,164.18,164.19,163.28,163.41,12215.0,158.2861,158.2957,157.4184,157.5437,12215.0
2021-01-22 09:50:00,163.62,163.98,163.46,163.9,3122.0,157.7462,158.0932,157.5919,158.0161,3122.0
2021-01-22 09:55:00,163.93,164.39,163.81,164.19,4589.0,158.045,158.4885,157.9293,158.2957,4589.0
2021-01-22 10:00:00,164.02,164.12,163.97,164.1,6808.0,158.1318,158.2282,158.0836,158.2089,6808.0
2021-01-22 10:05:00,164.02,164.06,163.88,163.88,6178.0,158.1318,158.1704,157.9968,157.9968,6178.0
2021-01-22 10:10:00,163.84,163.9,163.55,163.55,5512.0,157.9583,158.0161,157.6787,157.6787,5512.0
2021-01-22 10:15:00,163.55,163.61,163.46,163.53,3314.0,157.6787,157.7365,157.5919,157.6594,3314.0
2021-01-22 10:20:00,163.53,163.53,163.3,163.45,8242.0,157.6594,157.6594,157.4377,157.5823,8242.0
2021-01-22 10:25:00,163.39,163.46,163.04,163.09,11028.0,157.5244,157.5919,157.187,157.2352,11028.0
2021-01-22 10:30:00,163.07,163.17,163.0,163.05,6972.0,157.2159,157.3123,157.1484,157.1966,6972.0
2021-01-22 10:35:00,163.07,163.27,162.96,163.23,10141.0,157.2159,157.4087,157.1099,157.3702,10141.0
2021-01-22 10:40:00,163.31,163.38,163.13,163.25,12374.0,157.4473,157.5148,157.2738,157.3894,12374.0
2021-01-22 10:45:00,163.25,163.25,162.88,162.88,9761.0,157.3894,157.3894,157.0327,157.0327,9761.0
2021-01-22 10:50:00,162.87,162.95,162.78,162.93,3700.0,157.0231,157.1002,156.9363,157.0809,3700.0
2021-01-22 10:55:00,162.94,163.12,162.94,163.07,5526.0,157.0906,157.2641,157.0906,157.2159,5526.0
2021-01-22 11:00:00,163.07,163.12,163.0,163.07,7996.0,157.2159,157.2641,157.1484,157.2159,7996.0
2021-01-22 11:05:00,163.14,163.21,163.02,163.02,3627.0,157.2834,157.3509,157.1677,157.1677,3627.0
2021-01-22 11:10:00,162.99,163.01,162.64,162.78,11315.0,157.1388,157.1581,156.8013,156.9363,11315.0
2021-01-22 11:15:00,162.72,163.13,162.72,163.06,4822.0,156.8785,157.2738,156.8785,157.2063,4822.0
2021-01-22 11:20:00,163.08,163.13,162.92,162.96,6226.0,157.2256,157.2738,157.0713,157.1099,6226.0
2021-01-22 11:25:00,162.9,163.04,162.89,162.99,7312.0,157.052,157.187,157.0424,157.1388,7312.0
2021-01-22 11:30:00,163.05,163.4,162.93,163.4,6736.0,157.1966,157.5341,157.0809,157.5341,6736.0
2021-01-22 11:35:00,163.46,163.56,163.3,163.48,7948.0,157.5919,157.6883,157.4377,157.6112,7948.0
2021-01-22 11:40:00,163.46,163.69,163.46,163.5,3738.0,157.5919,157.8137,157.5919,157.6305,3738.0
2021-01-22 11:45:00,163.56,163.63,163.43,163.57,2240.0,157.6883,157.7558,157.563,157.698,2240.0
2021-01-22 11:50:00,163.62,163.95,163.62,163.86,4636.0,157.7462,158.0643,157.7462,157.9776,4636.0
2021-01-22 11:55:00,163.93,164.11,163.93,164.08,4150.0,158.045,158.2186,158.045,158.1897,4150.0
2021-01-22 12:00:00,164.1,164.1,163.82,163.83,3405.0,158.2089,158.2089,157.939,157.9486,3405.0
2021-01-22 12:05:00,163.77,163.9,163.75,163.87,5604.0,157.8908,158.0161,157.8715,157.9872,5604.0
2021-01-22 12:10:00,163.85,164.17,163.85,164.14,5842.0,157.9679,158.2764,157.9679,158.2475,5842.0
2021-01-22 12:15:00,164.14,164.22,164.02,164.18,4534.0,158.2475,158.3246,158.1318,158.2861,4534.0
2021-01-22 12:20:00,164.14,164.18,164.04,164.04,3764.0,158.2475,158.2861,158.1511,158.1511,3764.0
2021-01-22 12:25:00,164.02,164.23,164.02,164.13,5993.0,158.1318,158.3343,158.1318,158.2379,5993.0
2021-01-22 12:30:00,164.14,164.18,164.06,164.17,7100.0,158.2475,158.2861,158.1704,158.2764,7100.0
2021-01-22 12:35:00,164.2,164.2,163.71,163.75,6069.0,158.3053,158.3053,157.8329,157.8715,6069.0
2021-01-22 12:40:00,163.76,163.85,163.63,163.63,2887.0,157.8811,157.9679,157.7558,157.7558,2887.0
2021-01-22 12:45:00,163.67,163.79,163.65,163.73,2755.0,157.7944,157.9101,157.7751,157.8522,2755.0
2021-01-22 12:50:00,163.78,163.79,163.68,163.68,1367.0,157.9004,157.9101,157.804,157.804,1367.0
2021-01-22 12:55:00,163.65,163.68,163.5,163.58,2712.0,157.7751,157.804,157.6305,157.7076,2712.0
2021-01-22 13:00:00,163.6,163.69,163.55,163.55,3469.0,157.7269,157.8137,157.6787,157.6787,3469.0
2021-01-22 13:05:00,163.62,163.63,163.48,163.56,2914.0,157.7462,157.7558,157.6112,157.6883,2914.0
2021-01-22 13:10:00,163.53,163.64,163.53,163.56,2814.0,157.6594,157.7654,157.6594,157.6883,2814.0
2021-01-22 13:15:00,163.61,163.61,163.43,163.43,4398.0,157.7365,157.7365,157.563,157.563,4398.0
2021-01-22 13:20:00,163.45,163.64,163.44,163.59,3292.0,157.5823,157.7654,157.5726,157.7172,3292.0
2021-01-22 13:25:00,163.59,163.63,163.5,163.6,2895.0,157.7172,157.7558,157.6305,157.7269,2895.0
2021-01-22 13:30:00,163.56,163.76,163.55,163.75,2640.0,157.6883,157.8811,157.6787,157.8715,2640.0
2021-01-22 13:35:00,163.7,163.85,163.63,163.67,3613.0,157.8233,157.9679,157.7558,157.7944,3613.0
2021-01-22 13:40:00,163.64,163.86,163.64,163.76,3388.0,157.7654,157.9776,157.7654,157.8811,3388.0
2021-01-22 13:45:00,163.77,163.78,163.61,163.74,4926.0,157.8908,157.9004,157.7365,157.8619,4926.0
2021-01-22 13:50:00,163.74,163.74,163.6,163.6,1815.0,157.8619,157.8619,157.7269,157.7269,1815.0
2021-01-22 13:55:00,163.6,163.71,163.54,163.71,5392.0,157.7269,157.8329,157.669,157.8329,5392.0
2021-01-22 14:00:00,163.71,163.71,163.62,163.7,2061.0,157.8329,157.8329,157.7462,157.8233,2061.0
2021-01-22 14:05:00,163.68,163.75,163.63,163.64,8221.0,157.804,157.8715,157.7558,157.7654,8221.0
2021-01-22 14:10:00,163.6,163.71,163.55,163.71,13969.0,157.7269,157.8329,157.6787,157.8329,13969.0
2021-01-22 14:15:00,163.72,163.72,163.58,163.59,2132.0,157.8426,157.8426,157.7076,157.7172,2132.0
2021-01-22 14:20:00,163.62,163.64,163.49,163.61,4744.0,157.7462,157.7654,157.6208,157.7365,4744.0
2021-01-22 14:25:00,163.59,163.65,163.51,163.52,5694.0,157.7172,157.7751,157.6401,157.6498,5694.0
2021-01-22 14:30:00,163.48,163.64,163.48,163.63,3004.0,157.6112,157.7654,157.6112,157.7558,3004.0
2021-01-22 14:35:00,163.61,163.67,163.53,163.67,6790.0,157.7365,157.7944,157.6594,157.7944,6790.0
2021-01-22 14:40:00,163.71,163.75,163.52,163.52,4618.0,157.8329,157.8715,157.6498,157.6498,4618.0
2021-01-22 14:45:00,163.61,163.66,163.53,163.64,8920.0,157.7365,157.7847,157.6594,157.7654,8920.0
2021-01-22 14:50:00,163.69,163.88,163.68,163.86,3991.0,157.8137,157.9968,157.804,157.9776,3991.0
2021-01-22 14:55:00,163.81,163.87,163.67,163.82,4825.0,157.9293,157.9872,157.7944,157.939,4825.0
2021-01-22 15:00:00,163.82,163.91,163.75,163.85,4207.0,157.939,158.0258,157.8715,157.9679,4207.0
2021-01-22 15:05:00,163.86,163.9,163.74,163.77,9371.0,157.9776,158.0161,157.8619,157.8908,9371.0
2021-01-22 15:10:00,163.76,163.76,163.49,163.63,13160.0,157.8811,157.8811,157.6208,157.7558,13160.0
2021-01-22 15:15:00,163.61,163.72,163.55,163.56,8328.0,157.7365,157.8426,157.6787,157.6883,8328.0
2021-01-22 15:20:00,163.57,163.75,163.55,163.75,8157.0,157.698,157.8715,157.6787,157.8715,8157.0
2021-01-22 15:25:00,163.74,163.81,163.63,163.81,9085.0,157.8619,157.9293,157.7558,157.9293,9085.0
2021-01-22 15:30:00,163.76,163.79,163.54,163.55,5945.0,157.8811,157.9101,157.669,157.6787,5945.0
2021-01-22 15:35:00,163.54,163.67,163.54,163.61,9959.0,157.669,157.7944,157.669,157.7365,9959.0
2021-01-22 15:40:00,163.61,163.85,163.6,163.83,12778.0,157.7365,157.9679,157.7269,157.9486,12778.0
2021-01-22 15:45:00,163.84,163.86,163.72,163.74,14252.0,157.9583,157.9776,157.8426,157.8619,14252.0
2021-01-22 15:50:00,163.73,163.84,163.64,163.69,25914.0,157.8522,157.9583,157.7654,157.8137,25914.0
2021-01-22 15:55:00,163.67,163.67,163.26,163.27,62335.0,157.7944,157.7944,157.3991,157.4087,62335.0
2021-01-25 09:30:00,162.56,163.19,161.71,162.21,49810.0,156.7242,157.3316,155.9047,156.3868,49810.0
2021-01-25 09:35:00,162.31,162.34,161.52,162.34,5800.0,156.4832,156.5121,155.7216,156.5121,5800.0
2021-01-25 09:40:00,162.34,162.35,161.5,161.95,17349.0,156.5121,156.5218,155.7023,156.1361,17349.0
2021-01-25 09:45:00,161.78,162.58,161.77,162.21,5088.0,155.9722,156.7435,155.9626,156.3868,5088.0
2021-01-25 09:50:00,162.3,162.42,161.98,161.99,4336.0,156.4736,156.5892,156.165,156.1747,4336.0
2021-01-25 09:55:00,162.1,162.47,162.1,162.22,4967.0,156.2807,156.6375,156.2807,156.3964,4967.0
2021-01-25 10:00:00,162.15,162.25,161.92,161.92,5970.0,156.3289,156.4253,156.1072,156.1072,5970.0
2021-01-25 10:05:00,161.79,162.09,161.62,161.65,5314.0,155.9819,156.2711,155.818,155.8469,5314.0
2021-01-25 10:10:00,161.72,161.78,161.09,161.09,6678.0,155.9144,155.9722,155.307,155.307,6678.0
2021-01-25 10:15:00,161.1,161.27,161.01,161.16,5408.0,155.3166,155.4805,155.2299,155.3745,5408.0
2021-01-25 10:20:00,161.16,161.36,161.08,161.35,10894.0,155.3745,155.5673,155.2974,155.5577,10894.0
2021-01-25 10:25:00,161.4,161.45,161.2,161.39,5290.0,155.6059,155.6541,155.413,155.5962,5290.0
2021-01-25 10:30:00,161.43,161.49,161.31,161.44,11631.0,155.6348,155.6926,155.5191,155.6444,11631.0
2021-01-25 10:35:00,161.51,161.67,161.33,161.62,3655.0,155.7119,155.8662,155.5384,155.818,3655.0
2021-01-25 10:40:00,161.69,161.83,161.62,161.72,4898.0,155.8855,156.0204,155.818,155.9144,4898.0
2021-01-25 10:45:00,161.72,161.86,161.52,161.66,10795.0,155.9144,156.0493,155.7216,155.8565,10795.0
2021-01-25 10:50:00,161.64,162.01,161.58,161.61,11650.0,155.8372,156.194,155.7794,155.8083,11650.0
2021-01-25 10:55:00,161.54,161.78,161.32,161.36,4667.0,155.7408,155.9722,155.5287,155.5673,4667.0
2021-01-25 11:00:00,161.44,161.55,160.8,160.8,10973.0,155.6444,155.7505,155.0274,155.0274,10973.0
2021-01-25 11:05:00,160.79,161.46,160.79,161.22,13034.0,155.0178,155.6637,155.0178,155.4323,13034.0
2021-01-25 11:10:00,161.24,161.67,161.05,161.05,7820.0,155.4516,155.8662,155.2684,155.2684,7820.0
2021-01-25 11:15:00,161.08,161.13,160.8,160.83,5582.0,155.2974,155.3456,155.0274,155.0563,5582.0
2021-01-25 11:20:00,160.87,161.03,160.61,160.81,6074.0,155.0949,155.2491,154.8442,155.037,6074.0
2021-01-25 11:25:00,160.69,160.87,160.6,160.72,12526.0,154.9214,155.0949,154.8346,154.9503,12526.0
2021-01-25 11:30:00,160.68,161.05,160.43,160.9,5981.0,154.9117,155.2684,154.6707,155.1238,5981.0
2021-01-25 11:35:00,160.97,161.17,160.97,161.12,3558.0,155.1913,155.3841,155.1913,155.3359,3558.0
2021-01-25 11:40:00,161.12,161.41,160.93,161.39,2743.0,155.3359,155.6155,155.1527,155.5962,2743.0
2021-01-25 11:45:00,161.55,161.7,161.4,161.62,4526.0,155.7505,155.8951,155.6059,155.818,4526.0
2021-01-25 11:50:00,161.61,161.75,161.53,161.67,5089.0,155.8083,155.9433,155.7312,155.8662,5089.0
2021-01-25 11:55:00,161.53,161.62,161.46,161.47,2464.0,155.7312,155.818,155.6637,155.6734,2464.0
2021-01-25 12:00:00,161.6,161.6,161.36,161.36,4470.0,155.7987,155.7987,155.5673,155.5673,4470.0
2021-01-25 12:05:00,161.58,161.58,161.23,161.37,4128.0,155.7794,155.7794,155.442,155.5769,4128.0
2021-01-25 12:10:00,161.32,161.56,161.29,161.5,4823.0,155.5287,155.7601,155.4998,155.7023,4823.0
2021-01-25 12:15:00,161.48,161.61,161.32,161.47,4386.0,155.683,155.8083,155.5287,155.6734,4386.0
2021-01-25 12:20:00,161.54,161.87,161.54,161.65,5067.0,155.7408,156.059,155.7408,155.8469,5067.0
2021-01-25 12:25:00,161.71,161.87,161.65,161.74,3970.0,155.9047,156.059,155.8469,155.9337,3970.0
2021-01-25 12:30:00,161.72,161.93,161.71,161.87,3566.0,155.9144,156.1168,155.9047,156.059,3566.0
2021-01-25 12:35:00,161.91,162.09,161.81,161.92,5236.0,156.0976,156.2711,156.0011,156.1072,5236.0
2021-01-25 12:40:00,161.89,162.06,161.89,161.96,4605.0,156.0783,156.2422,156.0783,156.1458,4605.0
2021-01-25 12:45:00,162.14,162.17,162.0,162.08,6218.0,156.3193,156.3482,156.1843,156.2615,6218.0
2021-01-25 12:50:00,162.09,162.13,161.93,161.97,7873.0,156.2711,156.3097,156.1168,156.1554,7873.0
2021-01-25 12:55:00,162.03,162.1,161.87,162.1,4576.0,156.2132,156.2807,156.059,156.2807,4576.0
2021-01-25 13:00:00,162.05,162.05,161.87,161.91,2540.0,156.2325,156.2325,156.059,156.0976,2540.0
2021-01-25 13:05:00,161.87,161.96,161.75,161.88,2316.0,156.059,156.1458,155.9433,156.0686,2316.0
2021-01-25 13:10:00,161.71,162.01,161.71,161.97,3409.0,155.9047,156.194,155.9047,156.1554,3409.0
2021-01-25 13:15:00,162.01,162.07,161.83,161.83,2661.0,156.194,156.2518,156.0204,156.0204,2661.0
2021-01-25 13:20:00,161.85,162.07,161.83,161.9,3017.0,156.0397,156.2518,156.0204,156.0879,3017.0
2021-01-25 13:25:00,161.93,161.98,161.84,161.89,7747.0,156.1168,156.165,156.0301,156.0783,7747.0
2021-01-25 13:30:00,161.99,161.99,161.74,161.74,2681.0,156.1747,156.1747,155.9337,155.9337,2681.0
2021-01-25 13:35:00,161.73,161.78,161.62,161.75,10771.0,155.924,155.9722,155.818,155.9433,10771.0
2021-01-25 13:40:00,161.84,162.0,161.74,161.81,2350.0,156.0301,156.1843,155.9337,156.0011,2350.0
2021-01-25 13:45:00,161.87,161.92,161.78,161.85,4724.0,156.059,156.1072,155.9722,156.0397,4724.0
2021-01-25 13:50:00,161.95,161.95,161.71,161.8,6010.0,156.1361,156.1361,155.9047,155.9915,6010.0
2021-01-25 13:55:00,161.72,161.87,161.72,161.87,3736.0,155.9144,156.059,155.9144,156.059,3736.0
2021-01-25 14:00:00,161.92,161.99,161.77,161.77,7093.0,156.1072,156.1747,155.9626,155.9626,7093.0
2021-01-25 14:05:00,161.79,161.84,161.66,161.8,3778.0,155.9819,156.0301,155.8565,155.9915,3778.0
2021-01-25 14:10:00,161.74,161.83,161.6,161.67,6601.0,155.9337,156.0204,155.7987,155.8662,6601.0
2021-01-25 14:15:00,161.65,161.78,161.61,161.76,4692.0,155.8469,155.9722,155.8083,155.9529,4692.0
2021-01-25 14:20:00,161.75,161.91,161.69,161.86,3239.0,155.9433,156.0976,155.8855,156.0493,3239.0
2021-01-25 14:25:00,161.82,161.84,161.65,161.84,4254.0,156.0108,156.0301,155.8469,156.0301,4254.0
2021-01-25 14:30:00,161.87,162.04,161.86,161.86,2586.0,156.059,156.2229,156.0493,156.0493,2586.0
2021-01-25 14:35:00,161.91,162.02,161.74,161.79,6332.0,156.0976,156.2036,155.9337,155.9819,6332.0
2021-01-25 14:40:00,161.74,161.87,161.74,161.84,3460.0,155.9337,156.059,155.9337,156.0301,3460.0
2021-01-25 14:45:00,161.81,161.88,161.63,161.71,4939.0,156.0011,156.0686,155.8276,155.9047,4939.0
2021-01-25 14:50:00,161.76,161.82,161.69,161.73,7177.0,155.9529,156.0108,155.8855,155.924,7177.0
2021-01-25 14:55:00,161.7,161.79,161.66,161.73,4415.0,155.8951,155.9819,155.8565,155.924,4415.0
2021-01-25 15:00:00,161.72,161.79,161.63,161.63,5639.0,155.9144,155.9819,155.8276,155.8276,5639.0
2021-01-25 15:05:00,161.65,161.77,161.56,161.59,7371.0,155.8469,155.9626,155.7601,155.789,7371.0
2021-01-25 15:10:00,161.58,161.58,161.17,161.3,13450.0,155.7794,155.7794,155.3841,155.5095,13450.0
2021-01-25 15:15:00,161.29,161.46,161.23,161.31,8939.0,155.4998,155.6637,155.442,155.5191,8939.0
2021-01-25 15:20:00,161.36,161.38,161.2,161.2,6262.0,155.5673,155.5866,155.413,155.413,6262.0
2021-01-25 15:25:00,161.28,161.31,160.92,161.03,11406.0,155.4902,155.5191,155.1431,155.2491,11406.0
2021-01-25 15:30:00,161.06,161.07,160.81,160.88,6046.0,155.2781,155.2877,155.037,155.1045,6046.0
2021-01-25 15:35:00,160.95,161.01,160.78,160.89,10534.0,155.172,155.2299,155.0081,155.1142,10534.0
2021-01-25 15:40:00,160.88,160.9,160.66,160.8,32546.0,155.1045,155.1238,154.8924,155.0274,32546.0
2021-01-25 15:45:00,160.81,160.91,160.66,160.79,29493.0,155.037,155.1335,154.8924,155.0178,29493.0
2021-01-25 15:50:00,160.81,161.28,160.8,161.28,35400.0,155.037,155.4902,155.0274,155.4902,35400.0
2021-01-25 15:55:00,161.22,161.42,161.08,161.27,52309.0,155.4323,155.6251,155.2974,155.4805,52309.0
2021-01-26 09:30:00,161.35,161.64,160.99,161.43,38114.0,155.5577,155.8372,155.2106,155.6348,38114.0
2021-01-26 09:35:00,161.16,161.16,160.73,160.73,2949.0,155.3745,155.3745,154.9599,154.9599,2949.0
2021-01-26 09:40:00,160.72,160.82,160.29,160.59,10046.0,154.9503,155.0467,154.5357,154.8249,10046.0
2021-01-26 09:45:00,160.78,160.78,160.39,160.66,7583.0,155.0081,155.0081,154.6321,154.8924,7583.0
2021-01-26 09:50:00,160.61,160.74,160.23,160.25,10557.0,154.8442,154.9696,154.4779,154.4971,10557.0
2021-01-26 09:55:00,160.25,160.29,159.56,159.62,24839.0,154.4971,154.5357,153.8319,153.8898,24839.0
2021-01-26 10:00:00,159.73,159.81,159.26,159.5,23771.0,153.9958,154.0729,153.5427,153.7741,23771.0
2021-01-26 10:05:00,159.51,159.55,159.21,159.21,9151.0,153.7837,153.8223,153.4945,153.4945,9151.0
2021-01-26 10:10:00,159.14,159.21,158.75,158.88,17365.0,153.427,153.4945,153.051,153.1763,17365.0
2021-01-26 10:15:00,158.86,158.9,158.66,158.75,14261.0,153.157,153.1956,152.9642,153.051,14261.0
2021-01-26 10:20:00,158.84,158.96,158.56,158.77,12306.0,153.1378,153.2535,152.8678,153.0703,12306.0
2021-01-26 10:25:00,158.77,159.55,158.76,159.4,14063.0,153.0703,153.8223,153.0606,153.6777,14063.0
2021-01-26 10:30:00,159.4,159.53,158.98,159.05,16516.0,153.6777,153.803,153.2727,153.3402,16516.0
2021-01-26 10:35:00,159.0,159.01,158.68,158.82,13887.0,153.292,153.3017,152.9835,153.1185,13887.0
2021-01-26 10:40:00,158.85,159.02,158.81,159.02,6360.0,153.1474,153.3113,153.1088,153.3113,6360.0
2021-01-26 10:45:00,158.99,159.08,158.89,158.99,7517.0,153.2824,153.3691,153.186,153.2824,7517.0
2021-01-26 10:50:00,158.99,159.36,158.95,159.24,20767.0,153.2824,153.6391,153.2438,153.5234,20767.0
2021-01-26 10:55:00,159.24,160.0,159.24,160.0,10010.0,153.5234,154.2561,153.5234,154.2561,10010.0
2021-01-26 11:00:00,160.05,160.37,159.91,160.19,64882.0,154.3043,154.6128,154.1694,154.4393,64882.0
2021-01-26 11:05:00,160.19,160.4,159.71,159.72,14280.0,154.4393,154.6418,153.9765,153.9862,14280.0
2021-01-26 11:10:00,159.72,159.73,159.47,159.73,27650.0,153.9862,153.9958,153.7451,153.9958,27650.0
2021-01-26 11:15:00,159.77,160.2,159.77,160.18,5171.0,154.0344,154.4489,154.0344,154.4297,5171.0
2021-01-26 11:20:00,160.38,160.45,160.19,160.41,23644.0,154.6225,154.69,154.4393,154.6514,23644.0
2021-01-26 11:25:00,160.41,160.66,160.33,160.64,27988.0,154.6514,154.8924,154.5743,154.8731,27988.0
2021-01-26 11:30:00,160.66,160.75,160.43,160.59,21930.0,154.8924,154.9792,154.6707,154.8249,21930.0
2021-01-26 11:35:00,160.69,160.72,160.48,160.66,6059.0,154.9214,154.9503,154.7189,154.8924,6059.0
2021-01-26 11:40:00,160.66,160.66,160.51,160.62,3656.0,154.8924,154.8924,154.7478,154.8539,3656.0
2021-01-26 11:45:00,160.58,160.86,160.52,160.74,25535.0,154.8153,155.0852,154.7575,154.9696,25535.0
2021-01-26 11:50:00,160.74,160.84,160.73,160.78,5536.0,154.9696,155.066,154.9599,155.0081,5536.0
2021-01-26 11:55:00,160.78,160.79,160.59,160.67,6862.0,155.0081,155.0178,154.8249,154.9021,6862.0
2021-01-26 12:00:00,160.67,160.98,160.66,160.96,8857.0,154.9021,155.2009,154.8924,155.1817,8857.0
2021-01-26 12:05:00,160.96,161.2,160.92,161.16,32600.0,155.1817,155.413,155.1431,155.3745,32600.0
2021-01-26 12:10:00,161.16,161.47,161.15,161.24,63219.0,155.3745,155.6734,155.3648,155.4516,63219.0
2021-01-26 12:15:00,161.22,161.24,160.95,161.0,10371.0,155.4323,155.4516,155.172,155.2202,10371.0
2021-01-26 12:20:00,161.01,161.39,161.01,161.35,6915.0,155.2299,155.5962,155.2299,155.5577,6915.0
2021-01-26 12:25:00,161.42,161.52,161.33,161.46,6974.0,155.6251,155.7216,155.5384,155.6637,6974.0
2021-01-26 12:30:00,161.43,161.58,161.37,161.47,21687.0,155.6348,155.7794,155.5769,155.6734,21687.0
2021-01-26 12:35:00,161.47,161.49,160.75,160.83,7766.0,155.6734,155.6926,154.9792,155.0563,7766.0
2021-01-26 12:40:00,160.83,160.83,160.58,160.63,9550.0,155.0563,155.0563,154.8153,154.8635,9550.0
2021-01-26 12:45:00,160.63,160.63,160.36,160.46,10874.0,154.8635,154.8635,154.6032,154.6996,10874.0
2021-01-26 12:50:00,160.46,160.65,160.45,160.65,10690.0,154.6996,154.8828,154.69,154.8828,10690.0
2021-01-26 12:55:00,160.64,160.74,160.57,160.74,11969.0,154.8731,154.9696,154.8057,154.9696,11969.0
2021-01-26 13:00:00,160.72,160.74,160.45,160.52,8429.0,154.9503,154.9696,154.69,154.7575,8429.0
2021-01-26 13:05:00,160.56,160.56,160.36,160.44,12422.0,154.796,154.796,154.6032,154.6803,12422.0
2021-01-26 13:10:00,160.5,161.12,160.5,161.12,11062.0,154.7382,155.3359,154.7382,155.3359,11062.0
2021-01-26 13:15:00,161.12,161.2,160.99,161.06,16002.0,155.3359,155.413,155.2106,155.2781,16002.0
2021-01-26 13:20:00,161.11,161.2,161.03,161.08,11554.0,155.3263,155.413,155.2491,155.2974,11554.0
2021-01-26 13:25:00,161.06,161.2,161.03,161.11,14920.0,155.2781,155.413,155.2491,155.3263,14920.0
2021-01-26 13:30:00,161.06,161.08,160.92,160.92,9589.0,155.2781,155.2974,155.1431,155.1431,9589.0
2021-01-26 13:35:00,160.99,161.05,160.88,160.98,10007.0,155.2106,155.2684,155.1045,155.2009,10007.0
2021-01-26 13:40:00,161.0,161.09,160.91,160.94,4276.0,155.2202,155.307,155.1335,155.1624,4276.0
2021-01-26 13:45:00,160.95,161.01,160.88,160.95,5942.0,155.172,155.2299,155.1045,155.172,5942.0
2021-01-26 13:50:00,160.88,161.26,160.85,161.14,16054.0,155.1045,155.4709,155.0756,155.3552,16054.0
2021-01-26 13:55:00,161.18,161.34,161.09,161.15,8325.0,155.3938,155.548,155.307,155.3648,8325.0
2021-01-26 14:00:00,161.14,161.41,161.13,161.3,4546.0,155.3552,155.6155,155.3456,155.5095,4546.0
2021-01-26 14:05:00,161.31,161.38,161.15,161.15,5986.0,155.5191,155.5866,155.3648,155.3648,5986.0
2021-01-26 14:10:00,161.16,161.36,161.15,161.2,5781.0,155.3745,155.5673,155.3648,155.413,5781.0
2021-01-26 14:15:00,161.19,161.19,161.01,161.11,5014.0,155.4034,155.4034,155.2299,155.3263,5014.0
2021-01-26 14:20:00,161.11,161.21,161.11,161.12,7047.0,155.3263,155.4227,155.3263,155.3359,7047.0
2021-01-26 14:25:00,161.07,161.08,160.86,160.87,5423.0,155.2877,155.2974,155.0852,155.0949,5423.0
2021-01-26 14:30:00,160.86,160.86,160.73,160.84,5220.0,155.0852,155.0852,154.9599,155.066,5220.0
2021-01-26 14:35:00,160.86,160.86,160.75,160.81,2249.0,155.0852,155.0852,154.9792,155.037,2249.0
2021-01-26 14:40:00,160.81,161.12,160.74,161.02,13719.0,155.037,155.3359,154.9696,155.2395,13719.0
2021-01-26 14:45:00,160.98,160.98,160.35,160.36,9708.0,155.2009,155.2009,154.5936,154.6032,9708.0
2021-01-26 14:50:00,160.39,160.43,160.22,160.28,7972.0,154.6321,154.6707,154.4682,154.5261,7972.0
2021-01-26 14:55:00,160.28,160.38,160.23,160.33,6266.0,154.5261,154.6225,154.4779,154.5743,6266.0
2021-01-26 15:00:00,160.34,160.45,160.31,160.39,6048.0,154.5839,154.69,154.555,154.6321,6048.0
2021-01-26 15:05:00,160.42,160.44,160.14,160.27,47399.0,154.661,154.6803,154.3911,154.5164,47399.0
2021-01-26 15:10:00,160.25,160.62,160.23,160.54,13748.0,154.4971,154.8539,154.4779,154.7767,13748.0
2021-01-26 15:15:00,160.53,160.54,160.36,160.52,16600.0,154.7671,154.7767,154.6032,154.7575,16600.0
2021-01-26 15:20:00,160.52,160.55,160.13,160.28,12975.0,154.7575,154.7864,154.3815,154.5261,12975.0
2021-01-26 15:25:00,160.3,160.38,160.04,160.08,24176.0,154.5454,154.6225,154.2947,154.3333,24176.0
2021-01-26 15:30:00,160.07,160.12,159.68,159.79,24161.0,154.3236,154.3718,153.9476,154.0537,24161.0
2021-01-26 15:35:00,159.76,159.81,159.46,159.46,27415.0,154.0247,154.0729,153.7355,153.7355,27415.0
2021-01-26 15:40:00,159.43,159.69,159.38,159.61,21090.0,153.7066,153.9573,153.6584,153.8801,21090.0
2021-01-26 15:45:00,159.57,159.94,159.56,159.67,35777.0,153.8416,154.1983,153.8319,153.938,35777.0
2021-01-26 15:50:00,159.75,159.87,159.62,159.74,31495.0,154.0151,154.1308,153.8898,154.0055,31495.0
2021-01-26 15:55:00,159.71,159.81,159.43,159.58,74944.0,153.9765,154.0729,153.7066,153.8512,74944.0
2021-01-27 09:30:00,157.99,158.28,156.83,156.83,49821.0,152.3183,152.5979,151.1999,151.1999,49821.0
2021-01-27 09:35:00,156.75,156.75,155.69,156.13,20045.0,151.1228,151.1228,150.1008,150.5251,20045.0
2021-01-27 09:40:00,155.83,155.83,154.33,154.38,19245.0,150.2358,150.2358,148.7897,148.8379,19245.0
2021-01-27 09:45:00,154.35,155.23,154.05,154.62,35486.0,148.809,149.6574,148.5197,149.0693,35486.0
2021-01-27 09:50:00,154.64,155.21,154.21,155.07,12331.0,149.0885,149.6381,148.674,149.5031,12331.0
2021-01-27 09:55:00,155.04,155.99,154.9,155.71,20464.0,149.4742,150.3901,149.3392,150.1201,20464.0
2021-01-27 10:00:00,155.67,156.52,155.61,156.36,20080.0,150.0816,150.9011,150.0237,150.7468,20080.0
2021-01-27 10:05:00,156.36,156.8,156.35,156.78,9794.0,150.7468,151.171,150.7372,151.1517,9794.0
2021-01-27 10:10:00,156.87,156.98,156.62,156.87,32571.0,151.2385,151.3445,150.9975,151.2385,32571.0
2021-01-27 10:15:00,156.97,157.25,156.6,156.91,30352.0,151.3349,151.6048,150.9782,151.2771,30352.0
2021-01-27 10:20:00,156.98,157.79,156.96,157.34,17950.0,151.3445,152.1255,151.3253,151.6916,17950.0
2021-01-27 10:25:00,157.28,157.4,156.95,157.05,14796.0,151.6338,151.7495,151.3156,151.412,14796.0
2021-01-27 10:30:00,157.05,157.24,156.77,157.01,10110.0,151.412,151.5952,151.1421,151.3735,10110.0
2021-01-27 10:35:00,157.01,157.57,157.01,157.4,14808.0,151.3735,151.9134,151.3735,151.7495,14808.0
2021-01-27 10:40:00,157.49,157.65,157.13,157.25,23073.0,151.8362,151.9905,151.4892,151.6048,23073.0
2021-01-27 10:45:00,157.17,158.19,157.17,157.67,15690.0,151.5277,152.5111,151.5277,152.0098,15690.0
2021-01-27 10:50:00,157.7,157.92,157.55,157.59,16992.0,152.0387,152.2508,151.8941,151.9326,16992.0
2021-01-27 10:55:00,157.59,157.98,157.53,157.77,16234.0,151.9326,152.3086,151.8748,152.1062,16234.0
2021-01-27 11:00:00,157.67,157.79,157.3,157.32,14738.0,152.0098,152.1255,151.6531,151.6723,14738.0
2021-01-27 11:05:00,157.37,157.47,156.86,156.96,17327.0,151.7205,151.8169,151.2288,151.3253,17327.0
2021-01-27 11:10:00,156.89,157.02,156.62,156.93,10331.0,151.2578,151.3831,150.9975,151.2963,10331.0
2021-01-27 11:15:00,156.89,156.94,156.17,156.45,14374.0,151.2578,151.306,150.5636,150.8336,14374.0
2021-01-27 11:20:00,156.4,156.59,156.24,156.26,9346.0,150.7854,150.9685,150.6311,150.6504,9346.0
2021-01-27 11:25:00,156.24,156.24,155.9,156.02,19675.0,150.6311,150.6311,150.3033,150.419,19675.0
2021-01-27 11:30:00,155.99,156.15,155.36,155.52,16394.0,150.3901,150.5443,149.7827,149.937,16394.0
2021-01-27 11:35:00,155.48,155.51,155.17,155.28,12717.0,149.8984,149.9273,149.5995,149.7056,12717.0
2021-01-27 11:40:00,155.22,155.32,155.06,155.22,14496.0,149.6477,149.7441,149.4935,149.6477,14496.0
2021-01-27 11:45:00,155.14,155.26,154.98,154.99,17411.0,149.5706,149.6863,149.4163,149.426,17411.0
2021-01-27 11:50:00,154.96,155.37,154.86,155.19,15627.0,149.3971,149.7923,149.3006,149.6188,15627.0
2021-01-27 11:55:00,155.15,155.2,154.57,154.58,10740.0,149.5802,149.6284,149.0211,149.0307,10740.0
2021-01-27 12:00:00,154.57,155.14,154.57,154.83,26621.0,149.0211,149.5706,149.0211,149.2717,26621.0
2021-01-27 12:05:00,154.83,155.24,154.75,155.24,16832.0,149.2717,149.667,149.1946,149.667,16832.0
2021-01-27 12:10:00,155.22,155.41,155.17,155.24,10827.0,149.6477,149.8309,149.5995,149.667,10827.0
2021-01-27 12:15:00,155.23,155.31,154.94,155.12,11530.0,149.6574,149.7345,149.3778,149.5513,11530.0
2021-01-27 12:20:00,155.13,155.24,154.96,155.16,7886.0,149.561,149.667,149.3971,149.5899,7886.0
2021-01-27 12:25:00,155.16,155.25,155.0,155.14,11109.0,149.5899,149.6766,149.4356,149.5706,11109.0
2021-01-27 12:30:00,155.15,155.26,154.93,155.0,20761.0,149.5802,149.6863,149.3681,149.4356,20761.0
2021-01-27 12:35:00,154.94,155.0,154.53,154.64,20284.0,149.3778,149.4356,148.9825,149.0885,20284.0
2021-01-27 12:40:00,154.65,154.86,154.52,154.86,23035.0,149.0982,149.3006,148.9729,149.3006,23035.0
2021-01-27 12:45:00,154.86,155.25,154.8,155.25,12436.0,149.3006,149.6766,149.2428,149.6766,12436.0
2021-01-27 12:50:00,155.17,155.52,155.16,155.38,8748.0,149.5995,149.937,149.5899,149.802,8748.0
2021-01-27 12:55:00,155.36,155.6,155.26,155.51,10248.0,149.7827,150.0141,149.6863,149.9273,10248.0
2021-01-27 13:00:00,155.55,155.81,155.38,155.75,10485.0,149.9659,150.2165,149.802,150.1587,10485.0
2021-01-27 13:05:00,155.75,156.06,155.62,156.06,10552.0,150.1587,150.4576,150.0334,150.4576,10552.0
2021-01-27 13:10:00,156.06,156.06,155.82,155.86,9589.0,150.4576,150.4576,150.2262,150.2647,9589.0
2021-01-27 13:15:00,155.86,156.07,155.81,156.07,7322.0,150.2647,150.4672,150.2165,150.4672,7322.0
2021-01-27 13:20:00,156.15,156.21,155.89,156.02,12872.0,150.5443,150.6022,150.2937,150.419,12872.0
2021-01-27 13:25:00,156.08,156.35,156.02,156.23,6155.0,150.4768,150.7372,150.419,150.6215,6155.0
2021-01-27 13:30:00,156.25,156.25,155.97,155.98,8535.0,150.6407,150.6407,150.3708,150.3804,8535.0
2021-01-27 13:35:00,156.01,156.71,156.01,156.65,12796.0,150.4094,151.0842,150.4094,151.0264,12796.0
2021-01-27 13:40:00,156.65,156.78,156.47,156.67,15030.0,151.0264,151.1517,150.8528,151.0457,15030.0
2021-01-27 13:45:00,156.69,156.74,156.36,156.53,8811.0,151.0649,151.1132,150.7468,150.9107,8811.0
2021-01-27 13:50:00,156.44,156.46,156.06,156.16,11416.0,150.8239,150.8432,150.4576,150.554,11416.0
2021-01-27 13:55:00,156.08,156.09,155.59,155.71,11479.0,150.4768,150.4865,150.0044,150.1201,11479.0
2021-01-27 14:00:00,155.7,156.39,155.68,156.22,11344.0,150.1105,150.7757,150.0912,150.6118,11344.0
2021-01-27 14:05:00,156.12,156.14,155.7,156.03,17017.0,150.5154,150.5347,150.1105,150.4286,17017.0
2021-01-27 14:10:00,156.13,156.13,155.91,156.0,6329.0,150.5251,150.5251,150.313,150.3997,6329.0
2021-01-27 14:15:00,155.94,155.97,154.96,155.02,22960.0,150.3419,150.3708,149.3971,149.4549,22960.0
2021-01-27 14:20:00,155.0,155.19,155.0,155.11,24695.0,149.4356,149.6188,149.4356,149.5417,24695.0
2021-01-27 14:25:00,155.1,155.16,154.89,154.9,6607.0,149.532,149.5899,149.3296,149.3392,6607.0
2021-01-27 14:30:00,154.89,154.96,154.51,154.51,10036.0,149.3296,149.3971,148.9632,148.9632,10036.0
2021-01-27 14:35:00,154.47,154.78,154.4,154.63,12348.0,148.9246,149.2235,148.8572,149.0789,12348.0
2021-01-27 14:40:00,154.47,154.7,154.44,154.44,15779.0,148.9246,149.1464,148.8957,148.8957,15779.0
2021-01-27 14:45:00,154.47,154.52,153.92,154.14,19939.0,148.9246,148.9729,148.3944,148.6065,19939.0
2021-01-27 14:50:00,154.09,154.2,153.75,154.0,26663.0,148.5583,148.6643,148.2305,148.4715,26663.0
2021-01-27 14:55:00,153.95,154.06,153.71,153.8,19728.0,148.4233,148.5294,148.1919,148.2787,19728.0
2021-01-27 15:00:00,153.73,154.16,153.64,153.89,13078.0,148.2112,148.6258,148.1244,148.3655,13078.0
2021-01-27 15:05:00,153.89,153.98,153.75,153.83,21128.0,148.3655,148.4522,148.2305,148.3076,21128.0
2021-01-27 15:10:00,153.87,154.0,153.67,153.88,38401.0,148.3462,148.4715,148.1534,148.3558,38401.0
2021-01-27 15:15:00,153.83,154.0,153.6,153.61,25808.0,148.3076,148.4715,148.0859,148.0955,25808.0
2021-01-27 15:20:00,153.6,153.66,153.15,153.32,26504.0,148.0859,148.1437,147.652,147.8159,26504.0
2021-01-27 15:25:00,153.3,153.67,153.15,153.31,21090.0,147.7966,148.1534,147.652,147.8063,21090.0
2021-01-27 15:30:00,153.27,153.7,153.11,153.16,13272.0,147.7677,148.1823,147.6135,147.6617,13272.0
2021-01-27 15:35:00,153.21,153.35,152.55,152.81,28288.0,147.7099,147.8449,147.0736,147.3242,28288.0
2021-01-27 15:40:00,152.81,153.07,152.67,152.84,25877.0,147.3242,147.5749,147.1893,147.3532,25877.0
2021-01-27 15:45:00,152.85,153.01,152.64,152.86,23047.0,147.3628,147.5171,147.1603,147.3724,23047.0
2021-01-27 15:50:00,152.81,153.29,152.73,153.15,51978.0,147.3242,147.787,147.2471,147.652,51978.0
2021-01-27 15:55:00,153.12,153.27,152.79,153.27,86742.0,147.6231,147.7677,147.305,147.7677,86742.0
2021-01-28 09:30:00,154.3,154.87,154.3,154.56,45317.0,148.7607,149.3103,148.7607,149.0114,45317.0
2021-01-28 09:35:00,154.46,155.45,154.25,155.27,19716.0,148.915,149.8695,148.7125,149.6959,19716.0
2021-01-28 09:40:00,155.22,156.63,155.12,156.31,10434.0,149.6477,151.0071,149.5513,150.6986,10434.0
2021-01-28 09:45:00,156.3,156.54,155.46,155.61,15698.0,150.6889,150.9203,149.8791,150.0237,15698.0
2021-01-28 09:50:00,155.61,156.59,155.39,156.37,16869.0,150.0237,150.9685,149.8116,150.7564,16869.0
2021-01-28 09:55:00,156.72,157.0,156.17,156.93,26817.0,151.0939,151.3638,150.5636,151.2963,26817.0
2021-01-28 10:00:00,156.77,157.7,156.69,157.53,10390.0,151.1421,152.0387,151.0649,151.8748,10390.0
2021-01-28 10:05:00,157.56,158.27,157.51,157.82,6504.0,151.9037,152.5882,151.8555,152.1544,6504.0
2021-01-28 10:10:00,157.82,158.0,157.59,157.75,8937.0,152.1544,152.3279,151.9326,152.0869,8937.0
2021-01-28 10:15:00,157.82,158.25,157.7,158.09,9783.0,152.1544,152.5689,152.0387,152.4147,9783.0
2021-01-28 10:20:00,158.09,158.31,157.35,157.45,19240.0,152.4147,152.6268,151.7013,151.7977,19240.0
2021-01-28 10:25:00,157.48,157.92,157.45,157.79,8633.0,151.8266,152.2508,151.7977,152.1255,8633.0
2021-01-28 10:30:00,157.82,158.27,157.61,158.0,8415.0,152.1544,152.5882,151.9519,152.3279,8415.0
2021-01-28 10:35:00,157.96,158.32,157.89,158.15,11781.0,152.2894,152.6364,152.2219,152.4725,11781.0
2021-01-28 10:40:00,158.24,158.68,158.1,158.68,9962.0,152.5593,152.9835,152.4243,152.9835,9962.0
2021-01-28 10:45:00,158.67,159.16,158.58,159.04,10343.0,152.9739,153.4463,152.8871,153.3306,10343.0
2021-01-28 10:50:00,158.76,159.33,158.76,159.19,9864.0,153.0606,153.6102,153.0606,153.4752,9864.0
2021-01-28 10:55:00,159.14,159.55,158.99,159.23,11282.0,153.427,153.8223,153.2824,153.5138,11282.0
2021-01-28 11:00:00,159.31,159.41,158.99,159.21,10598.0,153.5909,153.6873,153.2824,153.4945,10598.0
2021-01-28 11:05:00,159.29,159.35,158.8,159.16,14645.0,153.5716,153.6295,153.0992,153.4463,14645.0
2021-01-28 11:10:00,159.16,160.16,159.13,160.16,12827.0,153.4463,154.4104,153.4174,154.4104,12827.0
2021-01-28 11:15:00,160.06,160.09,159.32,159.42,9566.0,154.314,154.3429,153.6005,153.6969,9566.0
2021-01-28 11:20:00,159.34,159.78,159.33,159.53,9355.0,153.6198,154.044,153.6102,153.803,9355.0
2021-01-28 11:25:00,159.58,160.22,159.55,160.16,16411.0,153.8512,154.4682,153.8223,154.4104,16411.0
2021-01-28 11:30:00,160.34,160.34,159.67,159.75,11623.0,154.5839,154.5839,153.938,154.0151,11623.0
2021-01-28 11:35:00,159.68,159.96,159.31,159.61,19323.0,153.9476,154.2176,153.5909,153.8801,19323.0
2021-01-28 11:40:00,159.65,159.81,159.58,159.65,4270.0,153.9187,154.0729,153.8512,153.9187,4270.0
2021-01-28 11:45:00,159.73,159.91,159.54,159.75,17594.0,153.9958,154.1694,153.8126,154.0151,17594.0
2021-01-28 11:50:00,159.73,160.09,159.73,160.09,25724.0,153.9958,154.3429,153.9958,154.3429,25724.0
2021-01-28 11:55:00,160.06,160.1,159.83,159.9,9356.0,154.314,154.3525,154.0922,154.1597,9356.0
2021-01-28 12:00:00,159.88,160.03,159.73,159.88,22768.0,154.1404,154.285,153.9958,154.1404,22768.0
2021-01-28 12:05:00,159.87,160.08,159.82,159.93,17201.0,154.1308,154.3333,154.0826,154.1886,17201.0
2021-01-28 12:10:00,159.91,160.37,159.73,160.15,32413.0,154.1694,154.6128,153.9958,154.4007,32413.0
2021-01-28 12:15:00,160.22,160.34,160.02,160.13,11838.0,154.4682,154.5839,154.2754,154.3815,11838.0
2021-01-28 12:20:00,160.24,160.39,160.05,160.11,13226.0,154.4875,154.6321,154.3043,154.3622,13226.0
2021-01-28 12:25:00,160.15,160.25,160.03,160.11,10603.0,154.4007,154.4971,154.285,154.3622,10603.0
2021-01-28 12:30:00,160.14,160.5,160.11,160.48,19412.0,154.3911,154.7382,154.3622,154.7189,19412.0
2021-01-28 12:35:00,160.5,160.65,160.44,160.46,8838.0,154.7382,154.8828,154.6803,154.6996,8838.0
2021-01-28 12:40:00,160.46,160.46,159.81,159.93,6907.0,154.6996,154.6996,154.0729,154.1886,6907.0
2021-01-28 12:45:00,159.93,160.1,159.82,159.85,8654.0,154.1886,154.3525,154.0826,154.1115,8654.0
2021-01-28 12:50:00,159.9,159.99,159.77,159.91,11150.0,154.1597,154.2465,154.0344,154.1694,11150.0
2021-01-28 12:55:00,159.87,160.1,159.74,160.09,24398.0,154.1308,154.3525,154.0055,154.3429,24398.0
2021-01-28 13:00:00,160.26,160.26,159.86,159.87,5073.0,154.5068,154.5068,154.1211,154.1308,5073.0
2021-01-28 13:05:00,159.89,160.01,159.69,159.8,12339.0,154.1501,154.2658,153.9573,154.0633,12339.0
2021-01-28 13:10:00,159.83,159.83,159.35,159.54,10477.0,154.0922,154.0922,153.6295,153.8126,10477.0
2021-01-28 13:15:00,159.55,159.65,159.31,159.4,6675.0,153.8223,153.9187,153.5909,153.6777,6675.0
2021-01-28 13:20:00,159.32,159.41,158.91,159.37,10559.0,153.6005,153.6873,153.2053,153.6487,10559.0
2021-01-28 13:25:00,159.42,159.46,159.11,159.28,14700.0,153.6969,153.7355,153.3981,153.562,14700.0
2021-01-28 13:30:00,159.33,159.44,159.01,159.28,11013.0,153.6102,153.7162,153.3017,153.562,11013.0
2021-01-28 13:35:00,159.25,159.25,158.91,159.08,8609.0,153.533,153.533,153.2053,153.3691,8609.0
2021-01-28 13:40:00,159.05,159.44,159.05,159.24,9089.0,153.3402,153.7162,153.3402,153.5234,9089.0
2021-01-28 13:45:00,159.31,159.31,158.97,159.16,4951.0,153.5909,153.5909,153.2631,153.4463,4951.0
2021-01-28 13:50:00,159.14,159.27,159.04,159.06,3919.0,153.427,153.5523,153.3306,153.3499,3919.0
2021-01-28 13:55:00,159.05,159.16,158.89,159.03,7381.0,153.3402,153.4463,153.186,153.3209,7381.0
2021-01-28 14:00:00,159.03,159.1,158.72,158.77,5042.0,153.3209,153.3884,153.0221,153.0703,5042.0
2021-01-28 14:05:00,158.74,158.98,158.74,158.86,6975.0,153.0414,153.2727,153.0414,153.157,6975.0
2021-01-28 14:10:00,158.83,158.87,158.63,158.71,4953.0,153.1281,153.1667,152.9353,153.0124,4953.0
2021-01-28 14:15:00,158.72,158.82,158.5,158.69,8122.0,153.0221,153.1185,152.81,152.9932,8122.0
2021-01-28 14:20:00,158.63,158.63,158.28,158.34,8332.0,152.9353,152.9353,152.5979,152.6557,8332.0
2021-01-28 14:25:00,158.33,158.64,158.28,158.48,7275.0,152.6461,152.9449,152.5979,152.7907,7275.0
2021-01-28 14:30:00,158.5,158.63,158.15,158.27,15547.0,152.81,152.9353,152.4725,152.5882,15547.0
2021-01-28 14:35:00,158.32,158.38,158.11,158.27,6055.0,152.6364,152.6943,152.434,152.5882,6055.0
2021-01-28 14:40:00,158.25,158.31,157.9,158.06,9035.0,152.5689,152.6268,152.2315,152.3858,9035.0
2021-01-28 14:45:00,158.07,158.15,157.78,157.96,9699.0,152.3954,152.4725,152.1158,152.2894,9699.0
2021-01-28 14:50:00,157.91,158.28,157.89,158.11,6318.0,152.2412,152.5979,152.2219,152.434,6318.0
2021-01-28 14:55:00,158.1,158.15,157.99,158.09,6416.0,152.4243,152.4725,152.3183,152.4147,6416.0
2021-01-28 15:00:00,158.04,158.04,157.78,158.0,11359.0,152.3665,152.3665,152.1158,152.3279,11359.0
2021-01-28 15:05:00,157.99,158.11,157.81,157.88,8375.0,152.3183,152.434,152.1447,152.2122,8375.0
2021-01-28 15:10:00,157.84,157.93,157.67,157.75,14085.0,152.1737,152.2604,152.0098,152.0869,14085.0
2021-01-28 15:15:00,157.81,157.81,157.43,157.74,9654.0,152.1447,152.1447,151.7784,152.0773,9654.0
2021-01-28 15:20:00,157.7,157.82,157.43,157.76,12992.0,152.0387,152.1544,151.7784,152.0965,12992.0
2021-01-28 15:25:00,157.76,158.3,157.76,157.88,10151.0,152.0965,152.6172,152.0965,152.2122,10151.0
2021-01-28 15:30:00,157.87,158.05,157.27,157.51,18695.0,152.2026,152.3761,151.6241,151.8555,18695.0
2021-01-28 15:35:00,157.49,157.69,157.38,157.62,28328.0,151.8362,152.029,151.7302,151.9616,28328.0
2021-01-28 15:40:00,157.62,157.71,157.17,157.29,22321.0,151.9616,152.0483,151.5277,151.6434,22321.0
2021-01-28 15:45:00,157.22,157.52,157.18,157.4,26343.0,151.5759,151.8652,151.5374,151.7495,26343.0
2021-01-28 15:50:00,157.31,157.42,157.0,157.27,44272.0,151.6627,151.7687,151.3638,151.6241,44272.0
2021-01-28 15:55:00,157.21,157.23,156.56,156.58,135394.0,151.5663,151.5856,150.9396,150.9589,135394.0
2021-01-29 09:30:00,155.65,155.93,154.5,154.68,36542.0,150.0623,150.3322,148.9536,149.1271,36542.0
2021-01-29 09:35:00,154.54,155.19,154.5,155.19,10436.0,148.9921,149.6188,148.9536,149.6188,10436.0
2021-01-29 09:40:00,155.17,155.18,154.79,155.03,9196.0,149.5995,149.6092,149.2332,149.4645,9196.0
2021-01-29 09:45:00,155.05,155.69,154.73,155.69,13096.0,149.4838,150.1008,149.1753,150.1008,13096.0
2021-01-29 09:50:00,155.6,155.72,155.19,155.4,7521.0,150.0141,150.1298,149.6188,149.8213,7521.0
2021-01-29 09:55:00,155.3,155.65,155.25,155.56,8629.0,149.7248,150.0623,149.6766,149.9755,8629.0
2021-01-29 10:00:00,155.45,155.5,155.13,155.37,5964.0,149.8695,149.9177,149.561,149.7923,5964.0
2021-01-29 10:05:00,155.35,156.32,155.22,156.31,5000.0,149.7731,150.7082,149.6477,150.6986,5000.0
2021-01-29 10:10:00,156.47,156.57,156.14,156.38,5907.0,150.8528,150.9493,150.5347,150.7661,5907.0
2021-01-29 10:15:00,156.41,156.42,156.08,156.08,6135.0,150.795,150.8046,150.4768,150.4768,6135.0
2021-01-29 10:20:00,155.97,156.4,155.97,156.4,9133.0,150.3708,150.7854,150.3708,150.7854,9133.0
2021-01-29 10:25:00,156.54,156.55,156.17,156.21,9490.0,150.9203,150.93,150.5636,150.6022,9490.0
2021-01-29 10:30:00,156.22,156.42,156.0,156.16,7804.0,150.6118,150.8046,150.3997,150.554,7804.0
2021-01-29 10:35:00,156.09,156.45,156.01,156.29,16048.0,150.4865,150.8336,150.4094,150.6793,16048.0
2021-01-29 10:40:00,156.2,156.2,155.59,155.69,11210.0,150.5925,150.5925,150.0044,150.1008,11210.0
2021-01-29 10:45:00,155.74,155.75,155.32,155.46,7093.0,150.1491,150.1587,149.7441,149.8791,7093.0
2021-01-29 10:50:00,155.43,155.46,155.1,155.19,10314.0,149.8502,149.8791,149.532,149.6188,10314.0
2021-01-29 10:55:00,155.2,155.36,155.1,155.22,8738.0,149.6284,149.7827,149.532,149.6477,8738.0
2021-01-29 11:00:00,155.22,155.49,154.6,154.62,15026.0,149.6477,149.908,149.05,149.0693,15026.0
2021-01-29 11:05:00,154.59,154.68,154.37,154.68,5162.0,149.0403,149.1271,148.8282,149.1271,5162.0
2021-01-29 11:10:00,154.75,154.75,154.24,154.3,8572.0,149.1946,149.1946,148.7029,148.7607,8572.0
2021-01-29 11:15:00,154.33,154.33,153.94,154.0,7303.0,148.7897,148.7897,148.4137,148.4715,7303.0
2021-01-29 11:20:00,153.96,154.16,153.82,153.93,17426.0,148.433,148.6258,148.298,148.404,17426.0
2021-01-29 11:25:00,154.11,154.33,153.66,153.66,9835.0,148.5776,148.7897,148.1437,148.1437,9835.0
2021-01-29 11:30:00,153.64,153.75,153.31,153.38,12254.0,148.1244,148.2305,147.8063,147.8738,12254.0
2021-01-29 11:35:00,153.38,154.09,153.23,154.08,25250.0,147.8738,148.5583,147.7292,148.5486,25250.0
2021-01-29 11:40:00,154.0,154.18,153.85,153.88,13916.0,148.4715,148.6451,148.3269,148.3558,13916.0
2021-01-29 11:45:00,153.85,153.88,153.43,153.45,9055.0,148.3269,148.3558,147.922,147.9413,9055.0
2021-01-29 11:50:00,153.42,153.54,153.13,153.25,16679.0,147.9123,148.028,147.6328,147.7484,16679.0
2021-01-29 11:55:00,153.33,153.39,153.17,153.29,11501.0,147.8256,147.8834,147.6713,147.787,11501.0
2021-01-29 12:00:00,153.25,153.25,152.91,152.94,21512.0,147.7484,147.7484,147.4206,147.4496,21512.0
2021-01-29 12:05:00,152.97,153.15,152.82,153.09,27323.0,147.4785,147.652,147.3339,147.5942,27323.0
2021-01-29 12:10:00,153.08,153.28,152.85,152.85,11954.0,147.5845,147.7774,147.3628,147.3628,11954.0
2021-01-29 12:15:00,152.8,152.82,152.46,152.58,17338.0,147.3146,147.3339,146.9868,147.1025,17338.0
2021-01-29 12:20:00,152.56,152.57,152.34,152.36,11859.0,147.0832,147.0929,146.8711,146.8904,11859.0
2021-01-29 12:25:00,152.3,153.11,152.3,153.09,17474.0,146.8325,147.6135,146.8325,147.5942,17474.0
2021-01-29 12:30:00,153.06,153.29,152.97,153.11,9197.0,147.5653,147.787,147.4785,147.6135,9197.0
2021-01-29 12:35:00,153.05,153.29,152.96,153.06,16881.0,147.5556,147.787,147.4689,147.5653,16881.0
2021-01-29 12:40:00,153.08,153.6,153.08,153.28,11815.0,147.5845,148.0859,147.5845,147.7774,11815.0
2021-01-29 12:45:00,153.35,153.35,153.07,153.08,17620.0,147.8449,147.8449,147.5749,147.5845,17620.0
2021-01-29 12:50:00,153.13,154.0,153.08,154.0,14702.0,147.6328,148.4715,147.5845,148.4715,14702.0
2021-01-29 12:55:00,153.98,154.35,153.9,154.23,21412.0,148.4522,148.809,148.3751,148.6933,21412.0
2021-01-29 13:00:00,154.18,154.76,154.08,154.58,27998.0,148.6451,149.2042,148.5486,149.0307,27998.0
2021-01-29 13:05:00,154.54,154.54,154.1,154.39,10761.0,148.9921,148.9921,148.5679,148.8475,10761.0
2021-01-29 13:10:00,154.4,154.45,154.27,154.33,13457.0,148.8572,148.9054,148.7318,148.7897,13457.0
2021-01-29 13:15:00,154.32,154.38,153.69,153.9,8902.0,148.78,148.8379,148.1726,148.3751,8902.0
2021-01-29 13:20:00,153.92,154.42,153.92,154.13,8602.0,148.3944,148.8764,148.3944,148.5969,8602.0
2021-01-29 13:25:00,154.09,154.47,154.09,154.37,9941.0,148.5583,148.9246,148.5583,148.8282,9941.0
2021-01-29 13:30:00,154.3,154.33,153.91,153.97,9821.0,148.7607,148.7897,148.3847,148.4426,9821.0
2021-01-29 13:35:00,154.02,154.17,153.92,154.02,8051.0,148.4908,148.6354,148.3944,148.4908,8051.0
2021-01-29 13:40:00,153.99,154.15,153.77,154.01,12611.0,148.4619,148.6161,148.2498,148.4812,12611.0
2021-01-29 13:45:00,154.0,154.06,153.48,153.49,6368.0,148.4715,148.5294,147.9702,147.9798,6368.0
2021-01-29 13:50:00,153.6,153.75,153.51,153.75,7890.0,148.0859,148.2305,147.9991,148.2305,7890.0
2021-01-29 13:55:00,153.72,153.91,153.66,153.81,5300.0,148.2016,148.3847,148.1437,148.2883,5300.0
2021-01-29 14:00:00,153.92,154.52,153.88,154.3,25200.0,148.3944,148.9729,148.3558,148.7607,25200.0
2021-01-29 14:05:00,154.31,154.8,154.21,154.59,11018.0,148.7704,149.2428,148.674,149.0403,11018.0
2021-01-29 14:10:00,154.55,154.7,154.33,154.58,8787.0,149.0018,149.1464,148.7897,149.0307,8787.0
2021-01-29 14:15:00,154.59,154.76,154.57,154.64,5256.0,149.0403,149.2042,149.0211,149.0885,5256.0
2021-01-29 14:20:00,154.74,154.92,154.5,154.92,6120.0,149.185,149.3585,148.9536,149.3585,6120.0
2021-01-29 14:25:00,154.99,155.02,154.76,154.83,5347.0,149.426,149.4549,149.2042,149.2717,5347.0
2021-01-29 14:30:00,154.77,154.77,154.14,154.27,12158.0,149.2139,149.2139,148.6065,148.7318,12158.0
2021-01-29 14:35:00,154.3,154.58,154.26,154.56,6532.0,148.7607,149.0307,148.7222,149.0114,6532.0
2021-01-29 14:40:00,154.46,154.89,154.23,154.7,9469.0,148.915,149.3296,148.6933,149.1464,9469.0
2021-01-29 14:45:00,154.6,154.84,154.46,154.6,24167.0,149.05,149.2814,148.915,149.05,24167.0
2021-01-29 14:50:00,154.62,154.9,154.49,154.49,20424.0,149.0693,149.3392,148.9439,148.9439,20424.0
2021-01-29 14:55:00,154.43,154.74,154.35,154.43,12232.0,148.8861,149.185,148.809,148.8861,12232.0
2021-01-29 15:00:00,154.54,155.02,154.44,154.94,9794.0,148.9921,149.4549,148.8957,149.3778,9794.0
2021-01-29 15:05:00,154.99,155.09,154.74,155.0,4006.0,149.426,149.5224,149.185,149.4356,4006.0
2021-01-29 15:10:00,155.07,155.07,154.82,154.89,7180.0,149.5031,149.5031,149.2621,149.3296,7180.0
2021-01-29 15:15:00,154.88,154.88,154.65,154.68,10661.0,149.3199,149.3199,149.0982,149.1271,10661.0
2021-01-29 15:20:00,154.73,154.97,154.55,154.55,10615.0,149.1753,149.4067,149.0018,149.0018,10615.0
2021-01-29 15:25:00,154.54,154.72,154.51,154.6,10916.0,148.9921,149.1657,148.9632,149.05,10916.0
2021-01-29 15:30:00,154.58,154.97,154.57,154.88,12837.0,149.0307,149.4067,149.0211,149.3199,12837.0
2021-01-29 15:35:00,154.91,154.91,154.38,154.4,13179.0,149.3488,149.3488,148.8379,148.8572,13179.0
2021-01-29 15:40:00,154.43,154.66,154.27,154.39,12997.0,148.8861,149.1078,148.7318,148.8475,12997.0
2021-01-29 15:45:00,154.39,154.52,154.24,154.48,23481.0,148.8475,148.9729,148.7029,148.9343,23481.0
2021-01-29 15:50:00,154.5,155.05,154.5,154.85,32232.0,148.9536,149.4838,148.9536,149.291,32232.0
2021-01-29 15:55:00,154.88,155.13,154.02,154.25,120679.0,149.3199,149.561,148.4908,148.7125,120679.0
2021-02-01 09:30:00,156.2,156.7,155.68,156.0,53206.0,150.5925,151.0746,150.0912,150.3997,53206.0
2021-02-01 09:35:00,156.17,156.19,155.48,155.51,16654.0,150.5636,150.5829,149.8984,149.9273,16654.0
2021-02-01 09:40:00,155.84,155.99,155.35,155.44,9896.0,150.2455,150.3901,149.7731,149.8598,9896.0
2021-02-01 09:45:00,155.5,155.67,155.08,155.08,11456.0,149.9177,150.0816,149.5127,149.5127,11456.0
2021-02-01 09:50:00,155.17,155.17,154.25,154.4,25391.0,149.5995,149.5995,148.7125,148.8572,25391.0
2021-02-01 09:55:00,154.49,155.06,154.32,154.9,10859.0,148.9439,149.4935,148.78,149.3392,10859.0
2021-02-01 10:00:00,154.79,154.94,154.25,154.76,20602.0,149.2332,149.3778,148.7125,149.2042,20602.0
2021-02-01 10:05:00,154.84,155.03,154.68,154.7,14333.0,149.2814,149.4645,149.1271,149.1464,14333.0
2021-02-01 10:10:00,154.63,154.78,154.44,154.57,14856.0,149.0789,149.2235,148.8957,149.0211,14856.0
2021-02-01 10:15:00,154.49,154.93,154.48,154.92,10646.0,148.9439,149.3681,148.9343,149.3585,10646.0
2021-02-01 10:20:00,154.88,155.14,154.68,155.09,63688.0,149.3199,149.5706,149.1271,149.5224,63688.0
2021-02-01 10:25:00,154.97,155.26,154.85,155.04,11965.0,149.4067,149.6863,149.291,149.4742,11965.0
2021-02-01 10:30:00,155.1,155.56,155.02,155.52,12356.0,149.532,149.9755,149.4549,149.937,12356.0
2021-02-01 10:35:00,155.54,155.57,155.05,155.15,11588.0,149.9562,149.9852,149.4838,149.5802,11588.0
2021-02-01 10:40:00,155.15,155.24,154.9,154.96,15475.0,149.5802,149.667,149.3392,149.3971,15475.0
2021-02-01 10:45:00,154.93,155.46,154.84,155.42,68665.0,149.3681,149.8791,149.2814,149.8405,68665.0
2021-02-01 10:50:00,155.37,155.73,155.3,155.42,26357.0,149.7923,150.1394,149.7248,149.8405,26357.0
2021-02-01 10:55:00,155.33,155.58,155.25,155.38,6926.0,149.7538,149.9948,149.6766,149.802,6926.0
2021-02-01 11:00:00,155.34,155.86,155.27,155.85,13196.0,149.7634,150.2647,149.6959,150.2551,13196.0
2021-02-01 11:05:00,155.91,156.24,155.85,156.13,13941.0,150.313,150.6311,150.2551,150.5251,13941.0
2021-02-01 11:10:00,156.13,156.13,155.57,155.59,8966.0,150.5251,150.5251,149.9852,150.0044,8966.0
2021-02-01 11:15:00,155.66,155.77,155.43,155.56,7873.0,150.0719,150.178,149.8502,149.9755,7873.0
2021-02-01 11:20:00,155.52,155.87,155.46,155.72,10566.0,149.937,150.2744,149.8791,150.1298,10566.0
2021-02-01 11:25:00,155.77,155.96,155.77,155.85,4776.0,150.178,150.3612,150.178,150.2551,4776.0
2021-02-01 11:30:00,155.81,155.86,155.69,155.78,11987.0,150.2165,150.2647,150.1008,150.1876,11987.0
2021-02-01 11:35:00,155.74,156.22,155.74,156.2,7520.0,150.1491,150.6118,150.1491,150.5925,7520.0
2021-02-01 11:40:00,156.25,156.83,156.2,156.68,8400.0,150.6407,151.1999,150.5925,151.0553,8400.0
2021-02-01 11:45:00,156.72,156.97,156.57,156.85,8671.0,151.0939,151.3349,150.9493,151.2192,8671.0
2021-02-01 11:50:00,156.88,156.88,156.59,156.59,7788.0,151.2481,151.2481,150.9685,150.9685,7788.0
2021-02-01 11:55:00,156.55,156.6,156.06,156.17,7836.0,150.93,150.9782,150.4576,150.5636,7836.0
2021-02-01 12:00:00,156.17,156.42,156.09,156.3,7516.0,150.5636,150.8046,150.4865,150.6889,7516.0
2021-02-01 12:05:00,156.36,156.48,156.33,156.38,6993.0,150.7468,150.8625,150.7179,150.7661,6993.0
2021-02-01 12:10:00,156.38,156.63,156.38,156.55,6738.0,150.7661,151.0071,150.7661,150.93,6738.0
2021-02-01 12:15:00,156.61,156.91,156.6,156.91,6363.0,150.9878,151.2771,150.9782,151.2771,6363.0
2021-02-01 12:20:00,156.88,157.04,156.36,156.46,145245.0,151.2481,151.4024,150.7468,150.8432,145245.0
2021-02-01 12:25:00,156.42,156.52,156.13,156.14,9933.0,150.8046,150.9011,150.5251,150.5347,9933.0
2021-02-01 12:30:00,156.17,156.3,156.03,156.27,15523.0,150.5636,150.6889,150.4286,150.66,15523.0
2021-02-01 12:35:00,156.28,156.29,156.01,156.01,8774.0,150.6697,150.6793,150.4094,150.4094,8774.0
2021-02-01 12:40:00,156.0,156.09,155.81,155.85,7967.0,150.3997,150.4865,150.2165,150.2551,7967.0
2021-02-01 12:45:00,155.84,156.13,155.77,156.05,9373.0,150.2455,150.5251,150.178,150.4479,9373.0
2021-02-01 12:50:00,156.11,156.21,156.07,156.21,3696.0,150.5058,150.6022,150.4672,150.6022,3696.0
2021-02-01 12:55:00,156.23,156.23,155.84,155.85,6830.0,150.6215,150.6215,150.2455,150.2551,6830.0
2021-02-01 13:00:00,155.9,155.97,155.73,155.84,7130.0,150.3033,150.3708,150.1394,150.2455,7130.0
2021-02-01 13:05:00,155.78,155.81,155.54,155.7,6351.0,150.1876,150.2165,149.9562,150.1105,6351.0
2021-02-01 13:10:00,155.69,155.69,155.59,155.62,4568.0,150.1008,150.1008,150.0044,150.0334,4568.0
2021-02-01 13:15:00,155.59,155.61,155.46,155.46,5713.0,150.0044,150.0237,149.8791,149.8791,5713.0
2021-02-01 13:20:00,155.47,155.62,155.35,155.56,9406.0,149.8887,150.0334,149.7731,149.9755,9406.0
2021-02-01 13:25:00,155.55,155.7,155.47,155.67,4677.0,149.9659,150.1105,149.8887,150.0816,4677.0
2021-02-01 13:30:00,155.7,155.79,155.6,155.69,7374.0,150.1105,150.1973,150.0141,150.1008,7374.0
2021-02-01 13:35:00,155.71,155.82,155.67,155.78,8668.0,150.1201,150.2262,150.0816,150.1876,8668.0
2021-02-01 13:40:00,155.78,155.88,155.77,155.8,6315.0,150.1876,150.284,150.178,150.2069,6315.0
2021-02-01 13:45:00,155.79,155.79,155.48,155.59,5608.0,150.1973,150.1973,149.8984,150.0044,5608.0
2021-02-01 13:50:00,155.56,155.69,155.48,155.63,8194.0,149.9755,150.1008,149.8984,150.043,8194.0
2021-02-01 13:55:00,155.63,155.65,155.48,155.62,11311.0,150.043,150.0623,149.8984,150.0334,11311.0
2021-02-01 14:00:00,155.6,155.62,155.35,155.38,10593.0,150.0141,150.0334,149.7731,149.802,10593.0
2021-02-01 14:05:00,155.27,155.34,155.14,155.26,10308.0,149.6959,149.7634,149.5706,149.6863,10308.0
2021-02-01 14:10:00,155.25,155.53,155.25,155.53,8144.0,149.6766,149.9466,149.6766,149.9466,8144.0
2021-02-01 14:15:00,155.48,155.66,155.43,155.61,7904.0,149.8984,150.0719,149.8502,150.0237,7904.0
2021-02-01 14:20:00,155.63,155.79,155.54,155.54,9807.0,150.043,150.1973,149.9562,149.9562,9807.0
2021-02-01 14:25:00,155.56,155.71,155.53,155.55,14922.0,149.9755,150.1201,149.9466,149.9659,14922.0
2021-02-01 14:30:00,155.6,156.36,155.55,156.13,51827.0,150.0141,150.7468,149.9659,150.5251,51827.0
2021-02-01 14:35:00,156.13,156.21,156.08,156.17,5941.0,150.5251,150.6022,150.4768,150.5636,5941.0
2021-02-01 14:40:00,156.19,156.31,156.13,156.21,5392.0,150.5829,150.6986,150.5251,150.6022,5392.0
2021-02-01 14:45:00,156.2,156.28,156.14,156.28,6057.0,150.5925,150.6697,150.5347,150.6697,6057.0
2021-02-01 14:50:00,156.3,156.4,156.18,156.24,6814.0,150.6889,150.7854,150.5733,150.6311,6814.0
2021-02-01 14:55:00,156.18,156.22,155.92,155.97,10900.0,150.5733,150.6118,150.3226,150.3708,10900.0
2021-02-01 15:00:00,156.0,156.05,155.83,155.86,13956.0,150.3997,150.4479,150.2358,150.2647,13956.0
2021-02-01 15:05:00,155.82,155.99,155.82,155.86,8311.0,150.2262,150.3901,150.2262,150.2647,8311.0
2021-02-01 15:10:00,155.85,155.88,155.64,155.73,8907.0,150.2551,150.284,150.0526,150.1394,8907.0
2021-02-01 15:15:00,155.72,156.1,155.72,156.1,15374.0,150.1298,150.4961,150.1298,150.4961,15374.0
2021-02-01 15:20:00,156.09,156.14,155.59,155.68,10424.0,150.4865,150.5347,150.0044,150.0912,10424.0
2021-02-01 15:25:00,155.68,155.81,155.62,155.78,11371.0,150.0912,150.2165,150.0334,150.1876,11371.0
2021-02-01 15:30:00,155.81,155.82,155.54,155.74,15117.0,150.2165,150.2262,149.9562,150.1491,15117.0
2021-02-01 15:35:00,155.74,155.83,155.64,155.64,16828.0,150.1491,150.2358,150.0526,150.0526,16828.0
2021-02-01 15:40:00,155.63,155.88,155.55,155.78,23241.0,150.043,150.284,149.9659,150.1876,23241.0
2021-02-01 15:45:00,155.76,155.86,155.68,155.81,21200.0,150.1683,150.2647,150.0912,150.2165,21200.0
2021-02-01 15:50:00,155.72,156.1,155.71,156.02,30785.0,150.1298,150.4961,150.1201,150.419,30785.0
2021-02-01 15:55:00,155.97,155.97,155.52,155.52,73584.0,150.3708,150.3708,149.937,149.937,73584.0
2021-02-02 09:30:00,157.55,159.39,157.27,158.86,115793.0,151.8941,153.668,151.6241,153.157,115793.0
2021-02-02 09:35:00,158.79,158.99,157.98,158.53,53586.0,153.0896,153.2824,152.3086,152.8389,53586.0
2021-02-02 09:40:00,158.46,159.0,158.27,158.89,20285.0,152.7714,153.292,152.5882,153.186,20285.0
2021-02-02 09:45:00,159.02,159.35,159.0,159.1,20718.0,153.3113,153.6295,153.292,153.3884,20718.0
2021-02-02 09:50:00,159.24,159.3,158.65,159.3,11887.0,153.5234,153.5813,152.9546,153.5813,11887.0
2021-02-02 09:55:00,159.4,159.4,158.95,158.95,15037.0,153.6777,153.6777,153.2438,153.2438,15037.0
2021-02-02 10:00:00,158.86,159.24,158.7,159.2,26363.0,153.157,153.5234,153.0028,153.4848,26363.0
2021-02-02 10:05:00,159.16,159.5,158.7,158.91,7822.0,153.4463,153.7741,153.0028,153.2053,7822.0
2021-02-02 10:10:00,158.95,158.97,158.52,158.57,8338.0,153.2438,153.2631,152.8293,152.8775,8338.0
2021-02-02 10:15:00,158.63,159.38,158.63,159.35,6317.0,152.9353,153.6584,152.9353,153.6295,6317.0
2021-02-02 10:20:00,159.37,159.37,158.9,159.05,16174.0,153.6487,153.6487,153.1956,153.3402,16174.0
2021-02-02 10:25:00,159.04,159.51,159.0,159.0,8571.0,153.3306,153.7837,153.292,153.292,8571.0
2021-02-02 10:30:00,158.91,159.02,158.8,158.83,14021.0,153.2053,153.3113,153.0992,153.1281,14021.0
2021-02-02 10:35:00,158.81,158.82,158.08,158.08,11408.0,153.1088,153.1185,152.405,152.405,11408.0
2021-02-02 10:40:00,158.01,158.17,157.67,158.15,12988.0,152.3376,152.4918,152.0098,152.4725,12988.0
2021-02-02 10:45:00,158.24,158.6,158.09,158.49,11900.0,152.5593,152.9064,152.4147,152.8003,11900.0
2021-02-02 10:50:00,158.53,158.56,158.1,158.27,13824.0,152.8389,152.8678,152.4243,152.5882,13824.0
2021-02-02 10:55:00,158.15,158.23,157.8,158.09,12831.0,152.4725,152.5497,152.1351,152.4147,12831.0
2021-02-02 11:00:00,158.06,158.81,157.99,158.78,15819.0,152.3858,153.1088,152.3183,153.0799,15819.0
2021-02-02 11:05:00,158.83,159.46,158.83,159.29,25679.0,153.1281,153.7355,153.1281,153.5716,25679.0
2021-02-02 11:10:00,159.3,159.3,158.95,159.16,18733.0,153.5813,153.5813,153.2438,153.4463,18733.0
2021-02-02 11:15:00,159.19,159.3,158.91,159.06,11485.0,153.4752,153.5813,153.2053,153.3499,11485.0
2021-02-02 11:20:00,159.09,159.59,159.09,159.43,11950.0,153.3788,153.8608,153.3788,153.7066,11950.0
2021-02-02 11:25:00,159.42,159.69,159.25,159.25,12984.0,153.6969,153.9573,153.533,153.533,12984.0
2021-02-02 11:30:00,159.25,159.49,158.89,159.08,10797.0,153.533,153.7644,153.186,153.3691,10797.0
2021-02-02 11:35:00,159.1,159.26,159.07,159.17,5681.0,153.3884,153.5427,153.3595,153.4559,5681.0
2021-02-02 11:40:00,159.16,159.16,158.85,159.05,5906.0,153.4463,153.4463,153.1474,153.3402,5906.0
2021-02-02 11:45:00,159.06,159.33,159.03,159.15,6722.0,153.3499,153.6102,153.3209,153.4366,6722.0
2021-02-02 11:50:00,159.15,159.24,159.02,159.15,3130.0,153.4366,153.5234,153.3113,153.4366,3130.0
2021-02-02 11:55:00,159.23,159.44,159.16,159.4,6128.0,153.5138,153.7162,153.4463,153.6777,6128.0
2021-02-02 12:00:00,159.39,159.39,159.1,159.12,4439.0,153.668,153.668,153.3884,153.4077,4439.0
2021-02-02 12:05:00,159.11,159.11,158.64,158.66,8252.0,153.3981,153.3981,152.9449,152.9642,8252.0
2021-02-02 12:10:00,158.69,158.96,158.67,158.9,6694.0,152.9932,153.2535,152.9739,153.1956,6694.0
2021-02-02 12:15:00,158.89,159.08,158.83,158.89,10742.0,153.186,153.3691,153.1281,153.186,10742.0
2021-02-02 12:20:00,158.88,158.96,158.58,158.76,9747.0,153.1763,153.2535,152.8871,153.0606,9747.0
2021-02-02 12:25:00,158.72,158.73,158.44,158.53,4671.0,153.0221,153.0317,152.7521,152.8389,4671.0
2021-02-02 12:30:00,158.46,158.63,158.45,158.51,7507.0,152.7714,152.9353,152.7618,152.8196,7507.0
2021-02-02 12:35:00,158.51,158.68,158.51,158.61,4612.0,152.8196,152.9835,152.8196,152.916,4612.0
2021-02-02 12:40:00,158.59,158.63,158.49,158.54,4128.0,152.8967,152.9353,152.8003,152.8485,4128.0
2021-02-02 12:45:00,158.49,158.6,158.42,158.51,4136.0,152.8003,152.9064,152.7328,152.8196,4136.0
2021-02-02 12:50:00,158.46,158.46,158.32,158.42,4531.0,152.7714,152.7714,152.6364,152.7328,4531.0
2021-02-02 12:55:00,158.36,158.69,158.36,158.67,2090.0,152.675,152.9932,152.675,152.9739,2090.0
2021-02-02 13:00:00,158.69,158.76,158.57,158.68,11280.0,152.9932,153.0606,152.8775,152.9835,11280.0
2021-02-02 13:05:00,158.75,158.77,158.6,158.73,7281.0,153.051,153.0703,152.9064,153.0317,7281.0
2021-02-02 13:10:00,158.66,158.71,158.5,158.5,8730.0,152.9642,153.0124,152.81,152.81,8730.0
2021-02-02 13:15:00,158.5,158.5,158.32,158.36,3938.0,152.81,152.81,152.6364,152.675,3938.0
2021-02-02 13:20:00,158.35,158.52,158.32,158.49,7575.0,152.6654,152.8293,152.6364,152.8003,7575.0
2021-02-02 13:25:00,158.48,158.69,158.42,158.46,4961.0,152.7907,152.9932,152.7328,152.7714,4961.0
2021-02-02 13:30:00,158.48,158.58,158.38,158.55,6835.0,152.7907,152.8871,152.6943,152.8582,6835.0
2021-02-02 13:35:00,158.55,158.55,158.16,158.28,12947.0,152.8582,152.8582,152.4822,152.5979,12947.0
2021-02-02 13:40:00,158.32,158.33,158.12,158.12,5269.0,152.6364,152.6461,152.4436,152.4436,5269.0
2021-02-02 13:45:00,158.13,158.17,157.94,158.02,7728.0,152.4533,152.4918,152.2701,152.3472,7728.0
2021-02-02 13:50:00,157.99,158.14,157.89,157.89,6923.0,152.3183,152.4629,152.2219,152.2219,6923.0
2021-02-02 13:55:00,157.91,158.09,157.91,158.0,10570.0,152.2412,152.4147,152.2412,152.3279,10570.0
2021-02-02 14:00:00,157.97,158.06,157.94,158.01,7687.0,152.299,152.3858,152.2701,152.3376,7687.0
2021-02-02 14:05:00,158.0,158.1,157.94,157.99,7972.0,152.3279,152.4243,152.2701,152.3183,7972.0
2021-02-02 14:10:00,158.0,158.01,157.85,157.86,3817.0,152.3279,152.3376,152.1833,152.1929,3817.0
2021-02-02 14:15:00,157.87,157.87,157.74,157.83,5874.0,152.2026,152.2026,152.0773,152.164,5874.0
2021-02-02 14:20:00,157.86,158.11,157.81,158.11,8073.0,152.1929,152.434,152.1447,152.434,8073.0
2021-02-02 14:25:00,158.15,158.35,158.1,158.3,7917.0,152.4725,152.6654,152.4243,152.6172,7917.0
2021-02-02 14:30:00,158.3,158.58,158.27,158.55,6467.0,152.6172,152.8871,152.5882,152.8582,6467.0
2021-02-02 14:35:00,158.59,158.63,158.46,158.54,4222.0,152.8967,152.9353,152.7714,152.8485,4222.0
2021-02-02 14:40:00,158.54,158.58,158.41,158.46,7012.0,152.8485,152.8871,152.7232,152.7714,7012.0
2021-02-02 14:45:00,158.47,158.54,158.35,158.36,3425.0,152.781,152.8485,152.6654,152.675,3425.0
2021-02-02 14:50:00,158.36,158.45,158.2,158.2,6209.0,152.675,152.7618,152.5207,152.5207,6209.0
2021-02-02 14:55:00,158.16,158.22,158.08,158.16,6313.0,152.4822,152.54,152.405,152.4822,6313.0
2021-02-02 15:00:00,158.2,158.2,157.99,158.07,8450.0,152.5207,152.5207,152.3183,152.3954,8450.0
2021-02-02 15:05:00,158.06,158.2,158.06,158.14,6549.0,152.3858,152.5207,152.3858,152.4629,6549.0
2021-02-02 15:10:00,158.1,158.13,157.99,158.05,8137.0,152.4243,152.4533,152.3183,152.3761,8137.0
2021-02-02 15:15:00,157.92,158.06,157.82,157.95,9973.0,152.2508,152.3858,152.1544,152.2797,9973.0
2021-02-02 15:20:00,158.0,158.07,157.82,157.96,8723.0,152.3279,152.3954,152.1544,152.2894,8723.0
2021-02-02 15:25:00,157.95,158.0,157.87,157.93,5631.0,152.2797,152.3279,152.2026,152.2604,5631.0
2021-02-02 15:30:00,157.92,158.11,157.9,157.95,14064.0,152.2508,152.434,152.2315,152.2797,14064.0
2021-02-02 15:35:00,157.93,157.93,157.68,157.68,17925.0,152.2604,152.2604,152.0194,152.0194,17925.0
2021-02-02 15:40:00,157.7,157.71,157.49,157.49,17292.0,152.0387,152.0483,151.8362,151.8362,17292.0
2021-02-02 15:45:00,157.47,157.73,157.45,157.69,20186.0,151.8169,152.0676,151.7977,152.029,20186.0
2021-02-02 15:50:00,157.67,157.78,157.46,157.46,19714.0,152.0098,152.1158,151.8073,151.8073,19714.0
2021-02-02 15:55:00,157.44,157.59,157.27,157.32,66072.0,151.788,151.9326,151.6241,151.6723,66072.0
2021-02-03 09:30:00,157.32,158.01,157.08,158.01,42994.0,151.6723,152.3376,151.4409,152.3376,42994.0
2021-02-03 09:35:00,158.16,158.29,156.63,156.77,14618.0,152.4822,152.6075,151.0071,151.1421,14618.0
2021-02-03 09:40:00,156.87,157.08,156.53,156.74,9710.0,151.2385,151.4409,150.9107,151.1132,9710.0
2021-02-03 09:45:00,156.74,156.74,156.26,156.54,11967.0,151.1132,151.1132,150.6504,150.9203,11967.0
2021-02-03 09:50:00,156.64,156.93,156.17,156.17,11304.0,151.0167,151.2963,150.5636,150.5636,11304.0
2021-02-03 09:55:00,156.24,156.48,156.08,156.34,11895.0,150.6311,150.8625,150.4768,150.7275,11895.0
2021-02-03 10:00:00,156.34,156.51,156.13,156.27,17748.0,150.7275,150.8914,150.5251,150.66,17748.0
2021-02-03 10:05:00,156.35,156.35,155.91,156.13,13336.0,150.7372,150.7372,150.313,150.5251,13336.0
2021-02-03 10:10:00,156.18,156.23,155.93,156.09,10364.0,150.5733,150.6215,150.3322,150.4865,10364.0
2021-02-03 10:15:00,156.12,156.33,155.81,155.94,7562.0,150.5154,150.7179,150.2165,150.3419,7562.0
2021-02-03 10:20:00,155.83,155.94,155.72,155.86,7170.0,150.2358,150.3419,150.1298,150.2647,7170.0
2021-02-03 10:25:00,155.86,156.02,155.77,155.89,9338.0,150.2647,150.419,150.178,150.2937,9338.0
2021-02-03 10:30:00,155.94,156.21,155.82,156.02,7621.0,150.3419,150.6022,150.2262,150.419,7621.0
2021-02-03 10:35:00,156.11,156.14,155.82,155.85,9490.0,150.5058,150.5347,150.2262,150.2551,9490.0
2021-02-03 10:40:00,155.89,156.28,155.82,156.26,11002.0,150.2937,150.6697,150.2262,150.6504,11002.0
2021-02-03 10:45:00,156.3,156.3,155.81,155.84,10934.0,150.6889,150.6889,150.2165,150.2455,10934.0
2021-02-03 10:50:00,155.86,156.31,155.73,156.21,9889.0,150.2647,150.6986,150.1394,150.6022,9889.0
2021-02-03 10:55:00,156.3,156.42,156.15,156.37,22903.0,150.6889,150.8046,150.5443,150.7564,22903.0
2021-02-03 11:00:00,156.34,156.54,156.34,156.45,8396.0,150.7275,150.9203,150.7275,150.8336,8396.0
2021-02-03 11:05:00,156.47,156.98,156.4,156.79,24205.0,150.8528,151.3445,150.7854,151.1614,24205.0
2021-02-03 11:10:00,156.78,156.78,156.55,156.59,15618.0,151.1517,151.1517,150.93,150.9685,15618.0
2021-02-03 11:15:00,156.58,156.66,156.34,156.49,10689.0,150.9589,151.036,150.7275,150.8721,10689.0
2021-02-03 11:20:00,156.51,156.6,156.43,156.46,12406.0,150.8914,150.9782,150.8143,150.8432,12406.0
2021-02-03 11:25:00,156.54,156.56,156.43,156.46,4808.0,150.9203,150.9396,150.8143,150.8432,4808.0
2021-02-03 11:30:00,156.51,156.77,156.42,156.64,8173.0,150.8914,151.1421,150.8046,151.0167,8173.0
2021-02-03 11:35:00,156.69,156.76,156.5,156.52,8569.0,151.0649,151.1324,150.8818,150.9011,8569.0
2021-02-03 11:40:00,156.47,156.57,156.43,156.43,9054.0,150.8528,150.9493,150.8143,150.8143,9054.0
2021-02-03 11:45:00,156.45,156.45,156.22,156.27,7372.0,150.8336,150.8336,150.6118,150.66,7372.0
2021-02-03 11:50:00,156.25,156.3,156.04,156.15,6693.0,150.6407,150.6889,150.4383,150.5443,6693.0
2021-02-03 11:55:00,156.12,156.19,155.95,155.96,6409.0,150.5154,150.5829,150.3515,150.3612,6409.0
2021-02-03 12:00:00,155.95,156.03,155.92,155.92,5053.0,150.3515,150.4286,150.3226,150.3226,5053.0
2021-02-03 12:05:00,155.95,156.08,155.91,156.05,23362.0,150.3515,150.4768,150.313,150.4479,23362.0
2021-02-03 12:10:00,156.07,156.09,155.77,155.77,11001.0,150.4672,150.4865,150.178,150.178,11001.0
2021-02-03 12:15:00,155.83,156.1,155.82,156.09,5096.0,150.2358,150.4961,150.2262,150.4865,5096.0
2021-02-03 12:20:00,156.07,156.1,155.85,155.85,8565.0,150.4672,150.4961,150.2551,150.2551,8565.0
2021-02-03 12:25:00,155.84,155.84,155.53,155.66,11396.0,150.2455,150.2455,149.9466,150.0719,11396.0
2021-02-03 12:30:00,155.75,155.75,155.54,155.54,7146.0,150.1587,150.1587,149.9562,149.9562,7146.0
2021-02-03 12:35:00,155.55,155.74,155.52,155.74,5934.0,149.9659,150.1491,149.937,150.1491,5934.0
2021-02-03 12:40:00,155.77,155.83,155.47,155.64,14557.0,150.178,150.2358,149.8887,150.0526,14557.0
2021-02-03 12:45:00,155.63,156.0,155.6,156.0,5795.0,150.043,150.3997,150.0141,150.3997,5795.0
2021-02-03 12:50:00,155.96,156.19,155.94,156.1,12435.0,150.3612,150.5829,150.3419,150.4961,12435.0
2021-02-03 12:55:00,156.1,156.23,156.04,156.14,6505.0,150.4961,150.6215,150.4383,150.5347,6505.0
2021-02-03 13:00:00,156.14,156.14,155.81,155.81,15522.0,150.5347,150.5347,150.2165,150.2165,15522.0
2021-02-03 13:05:00,155.9,156.06,155.86,155.92,5023.0,150.3033,150.4576,150.2647,150.3226,5023.0
2021-02-03 13:10:00,155.95,156.1,155.87,156.1,6729.0,150.3515,150.4961,150.2744,150.4961,6729.0
2021-02-03 13:15:00,156.06,156.18,155.96,155.96,3793.0,150.4576,150.5733,150.3612,150.3612,3793.0
2021-02-03 13:20:00,155.97,156.28,155.92,156.21,11992.0,150.3708,150.6697,150.3226,150.6022,11992.0
2021-02-03 13:25:00,156.24,156.3,156.09,156.12,7637.0,150.6311,150.6889,150.4865,150.5154,7637.0
2021-02-03 13:30:00,156.14,156.18,156.06,156.18,8520.0,150.5347,150.5733,150.4576,150.5733,8520.0
2021-02-03 13:35:00,156.17,156.37,156.17,156.33,9657.0,150.5636,150.7564,150.5636,150.7179,9657.0
2021-02-03 13:40:00,156.35,156.35,156.1,156.1,15227.0,150.7372,150.7372,150.4961,150.4961,15227.0
2021-02-03 13:45:00,156.11,156.14,155.99,155.99,5377.0,150.5058,150.5347,150.3901,150.3901,5377.0
2021-02-03 13:50:00,155.99,156.03,155.94,156.03,4337.0,150.3901,150.4286,150.3419,150.4286,4337.0
2021-02-03 13:55:00,156.01,156.06,155.89,155.99,6647.0,150.4094,150.4576,150.2937,150.3901,6647.0
2021-02-03 14:00:00,155.96,156.1,155.93,156.1,4249.0,150.3612,150.4961,150.3322,150.4961,4249.0
2021-02-03 14:05:00,156.09,156.25,155.92,156.25,93782.0,150.4865,150.6407,150.3226,150.6407,93782.0
2021-02-03 14:10:00,156.23,156.25,156.08,156.13,7749.0,150.6215,150.6407,150.4768,150.5251,7749.0
2021-02-03 14:15:00,156.12,156.26,156.07,156.22,7709.0,150.5154,150.6504,150.4672,150.6118,7709.0
2021-02-03 14:20:00,156.22,156.25,156.02,156.06,8605.0,150.6118,150.6407,150.419,150.4576,8605.0
2021-02-03 14:25:00,156.14,156.25,156.14,156.24,12729.0,150.5347,150.6407,150.5347,150.6311,12729.0
2021-02-03 14:30:00,156.21,156.73,156.19,156.65,14407.0,150.6022,151.1035,150.5829,151.0264,14407.0
2021-02-03 14:35:00,156.66,156.66,156.39,156.41,19827.0,151.036,151.036,150.7757,150.795,19827.0
2021-02-03 14:40:00,156.42,156.42,156.27,156.28,9688.0,150.8046,150.8046,150.66,150.6697,9688.0
2021-02-03 14:45:00,156.27,156.4,156.15,156.28,7724.0,150.66,150.7854,150.5443,150.6697,7724.0
2021-02-03 14:50:00,156.28,156.35,156.17,156.22,15303.0,150.6697,150.7372,150.5636,150.6118,15303.0
2021-02-03 14:55:00,156.23,156.24,156.05,156.05,9299.0,150.6215,150.6311,150.4479,150.4479,9299.0
2021-02-03 15:00:00,156.05,156.1,155.91,156.03,14342.0,150.4479,150.4961,150.313,150.4286,14342.0
2021-02-03 15:05:00,156.03,156.07,155.95,156.03,13678.0,150.4286,150.4672,150.3515,150.4286,13678.0
2021-02-03 15:10:00,156.02,156.03,155.93,156.0,10567.0,150.419,150.4286,150.3322,150.3997,10567.0
2021-02-03 15:15:00,156.0,156.03,155.8,155.89,9114.0,150.3997,150.4286,150.2069,150.2937,9114.0
2021-02-03 15:20:00,155.89,156.14,155.83,156.14,9813.0,150.2937,150.5347,150.2358,150.5347,9813.0
2021-02-03 15:25:00,156.12,156.19,156.03,156.14,6909.0,150.5154,150.5829,150.4286,150.5347,6909.0
2021-02-03 15:30:00,156.13,156.17,155.8,155.92,14348.0,150.5251,150.5636,150.2069,150.3226,14348.0
2021-02-03 15:35:00,155.88,155.9,155.45,155.47,15813.0,150.284,150.3033,149.8695,149.8887,15813.0
2021-02-03 15:40:00,155.46,155.63,155.44,155.49,18022.0,149.8791,150.043,149.8598,149.908,18022.0
2021-02-03 15:45:00,155.49,155.68,155.37,155.41,18396.0,149.908,150.0912,149.7923,149.8309,18396.0
2021-02-03 15:50:00,155.41,155.45,155.15,155.32,44015.0,149.8309,149.8695,149.5802,149.7441,44015.0
2021-02-03 15:55:00,155.32,155.49,155.09,155.17,84621.0,149.7441,149.908,149.5224,149.5995,84621.0
2021-02-04 09:30:00,155.35,156.18,154.85,155.08,44313.0,149.7731,150.5733,149.291,149.5127,44313.0
2021-02-04 09:35:00,155.02,155.07,154.58,154.71,17094.0,149.4549,149.5031,149.0307,149.156,17094.0
2021-02-04 09:40:00,154.77,155.05,154.7,155.05,11926.0,149.2139,149.4838,149.1464,149.4838,11926.0
2021-02-04 09:45:00,155.05,155.74,155.04,155.74,8975.0,149.4838,150.1491,149.4742,150.1491,8975.0
2021-02-04 09:50:00,155.75,155.77,155.36,155.37,21134.0,150.1587,150.178,149.7827,149.7923,21134.0
2021-02-04 09:55:00,155.37,155.84,155.25,155.64,11420.0,149.7923,150.2455,149.6766,150.0526,11420.0
2021-02-04 10:00:00,155.65,156.44,155.61,156.4,11869.0,150.0623,150.8239,150.0237,150.7854,11869.0
2021-02-04 10:05:00,156.37,156.49,156.09,156.41,12033.0,150.7564,150.8721,150.4865,150.795,12033.0
2021-02-04 10:10:00,156.42,156.63,156.27,156.62,26358.0,150.8046,151.0071,150.66,150.9975,26358.0
2021-02-04 10:15:00,156.69,156.83,156.64,156.81,10616.0,151.0649,151.1999,151.0167,151.1806,10616.0
2021-02-04 10:20:00,156.81,156.89,156.49,156.53,10143.0,151.1806,151.2578,150.8721,150.9107,10143.0
2021-02-04 10:25:00,156.5,156.68,156.41,156.54,14313.0,150.8818,151.0553,150.795,150.9203,14313.0
2021-02-04 10:30:00,156.46,156.47,156.21,156.25,9540.0,150.8432,150.8528,150.6022,150.6407,9540.0
2021-02-04 10:35:00,156.3,156.42,156.2,156.29,10183.0,150.6889,150.8046,150.5925,150.6793,10183.0
2021-02-04 10:40:00,156.29,156.49,156.21,156.49,7131.0,150.6793,150.8721,150.6022,150.8721,7131.0
2021-02-04 10:45:00,156.58,156.71,156.45,156.49,18601.0,150.9589,151.0842,150.8336,150.8721,18601.0
2021-02-04 10:50:00,156.52,156.75,156.45,156.63,8514.0,150.9011,151.1228,150.8336,151.0071,8514.0
2021-02-04 10:55:00,156.63,157.04,156.63,156.97,79603.0,151.0071,151.4024,151.0071,151.3349,79603.0
2021-02-04 11:00:00,157.01,157.26,156.94,157.19,16004.0,151.3735,151.6145,151.306,151.547,16004.0
2021-02-04 11:05:00,157.16,157.18,156.74,156.84,21398.0,151.5181,151.5374,151.1132,151.2096,21398.0
2021-02-04 11:10:00,156.9,157.05,156.69,156.69,18198.0,151.2674,151.412,151.0649,151.0649,18198.0
2021-02-04 11:15:00,156.67,156.82,156.62,156.65,9564.0,151.0457,151.1903,150.9975,151.0264,9564.0
2021-02-04 11:20:00,156.66,156.66,156.46,156.5,23127.0,151.036,151.036,150.8432,150.8818,23127.0
2021-02-04 11:25:00,156.52,156.58,156.35,156.49,14796.0,150.9011,150.9589,150.7372,150.8721,14796.0
2021-02-04 11:30:00,156.52,156.57,156.39,156.4,9625.0,150.9011,150.9493,150.7757,150.7854,9625.0
2021-02-04 11:35:00,156.38,156.45,156.35,156.44,6797.0,150.7661,150.8336,150.7372,150.8239,6797.0
2021-02-04 11:40:00,156.44,156.53,156.18,156.18,6989.0,150.8239,150.9107,150.5733,150.5733,6989.0
2021-02-04 11:45:00,156.2,156.27,156.18,156.24,6256.0,150.5925,150.66,150.5733,150.6311,6256.0
2021-02-04 11:50:00,156.26,156.34,156.1,156.34,7676.0,150.6504,150.7275,150.4961,150.7275,7676.0
2021-02-04 11:55:00,156.34,156.5,156.34,156.4,9835.0,150.7275,150.8818,150.7275,150.7854,9835.0
2021-02-04 12:00:00,156.41,156.45,156.34,156.34,4804.0,150.795,150.8336,150.7275,150.7275,4804.0
2021-02-04 12:05:00,156.32,156.32,156.17,156.17,7231.0,150.7082,150.7082,150.5636,150.5636,7231.0
2021-02-04 12:10:00,156.22,156.22,156.05,156.2,10399.0,150.6118,150.6118,150.4479,150.5925,10399.0
2021-02-04 12:15:00,156.23,156.39,156.15,156.26,8164.0,150.6215,150.7757,150.5443,150.6504,8164.0
2021-02-04 12:20:00,156.16,156.26,155.95,156.12,16149.0,150.554,150.6504,150.3515,150.5154,16149.0
2021-02-04 12:25:00,156.08,156.18,156.01,156.01,8746.0,150.4768,150.5733,150.4094,150.4094,8746.0
2021-02-04 12:30:00,156.04,156.1,155.99,156.06,7009.0,150.4383,150.4961,150.3901,150.4576,7009.0
2021-02-04 12:35:00,156.06,156.14,155.98,155.98,4585.0,150.4576,150.5347,150.3804,150.3804,4585.0
2021-02-04 12:40:00,155.99,156.05,155.98,156.03,4783.0,150.3901,150.4479,150.3804,150.4286,4783.0
2021-02-04 12:45:00,156.01,156.13,155.89,156.05,7138.0,150.4094,150.5251,150.2937,150.4479,7138.0
2021-02-04 12:50:00,156.05,156.25,156.04,156.24,57398.0,150.4479,150.6407,150.4383,150.6311,57398.0
2021-02-04 12:55:00,156.22,156.58,156.16,156.58,5192.0,150.6118,150.9589,150.554,150.9589,5192.0
2021-02-04 13:00:00,156.57,156.61,156.47,156.55,16162.0,150.9493,150.9878,150.8528,150.93,16162.0
2021-02-04 13:05:00,156.55,156.65,156.52,156.62,9710.0,150.93,151.0264,150.9011,150.9975,9710.0
2021-02-04 13:10:00,156.62,156.89,156.59,156.85,8656.0,150.9975,151.2578,150.9685,151.2192,8656.0
2021-02-04 13:15:00,156.82,156.87,156.7,156.8,4864.0,151.1903,151.2385,151.0746,151.171,4864.0
2021-02-04 13:20:00,156.81,156.88,156.67,156.86,4734.0,151.1806,151.2481,151.0457,151.2288,4734.0
2021-02-04 13:25:00,156.9,157.01,156.81,156.93,10054.0,151.2674,151.3735,151.1806,151.2963,10054.0
2021-02-04 13:30:00,156.94,157.08,156.84,156.84,4944.0,151.306,151.4409,151.2096,151.2096,4944.0
2021-02-04 13:35:00,156.86,156.9,156.46,156.46,5838.0,151.2288,151.2674,150.8432,150.8432,5838.0
2021-02-04 13:40:00,156.45,156.7,156.44,156.67,38506.0,150.8336,151.0746,150.8239,151.0457,38506.0
2021-02-04 13:45:00,156.62,156.66,156.53,156.66,6357.0,150.9975,151.036,150.9107,151.036,6357.0
2021-02-04 13:50:00,156.78,156.88,156.66,156.88,10117.0,151.1517,151.2481,151.036,151.2481,10117.0
2021-02-04 13:55:00,156.85,157.0,156.83,156.9,7678.0,151.2192,151.3638,151.1999,151.2674,7678.0
2021-02-04 14:00:00,156.9,157.17,156.89,157.17,9012.0,151.2674,151.5277,151.2578,151.5277,9012.0
2021-02-04 14:05:00,157.12,157.21,157.1,157.13,7814.0,151.4795,151.5663,151.4602,151.4892,7814.0
2021-02-04 14:10:00,157.13,157.13,156.76,156.77,6992.0,151.4892,151.4892,151.1324,151.1421,6992.0
2021-02-04 14:15:00,156.73,156.96,156.69,156.79,7606.0,151.1035,151.3253,151.0649,151.1614,7606.0
2021-02-04 14:20:00,156.8,156.84,156.66,156.7,5212.0,151.171,151.2096,151.036,151.0746,5212.0
2021-02-04 14:25:00,156.73,156.79,156.68,156.7,5971.0,151.1035,151.1614,151.0553,151.0746,5971.0
2021-02-04 14:30:00,156.71,156.73,156.55,156.67,6333.0,151.0842,151.1035,150.93,151.0457,6333.0
2021-02-04 14:35:00,156.69,156.94,156.69,156.79,7437.0,151.0649,151.306,151.0649,151.1614,7437.0
2021-02-04 14:40:00,156.77,156.9,156.73,156.9,10799.0,151.1421,151.2674,151.1035,151.2674,10799.0
2021-02-04 14:45:00,156.81,156.9,156.75,156.78,11558.0,151.1806,151.2674,151.1228,151.1517,11558.0
2021-02-04 14:50:00,156.78,156.85,156.72,156.77,10226.0,151.1517,151.2192,151.0939,151.1421,10226.0
2021-02-04 14:55:00,156.77,156.85,156.7,156.75,6568.0,151.1421,151.2192,151.0746,151.1228,6568.0
2021-02-04 15:00:00,156.78,156.93,156.7,156.9,10995.0,151.1517,151.2963,151.0746,151.2674,10995.0
2021-02-04 15:05:00,156.86,156.99,156.86,156.93,15816.0,151.2288,151.3542,151.2288,151.2963,15816.0
2021-02-04 15:10:00,156.88,156.88,156.66,156.67,6719.0,151.2481,151.2481,151.036,151.0457,6719.0
2021-02-04 15:15:00,156.64,156.77,156.59,156.76,8178.0,151.0167,151.1421,150.9685,151.1324,8178.0
2021-02-04 15:20:00,156.73,156.8,156.64,156.8,13772.0,151.1035,151.171,151.0167,151.171,13772.0
2021-02-04 15:25:00,156.82,156.85,156.72,156.72,5924.0,151.1903,151.2192,151.0939,151.0939,5924.0
2021-02-04 15:30:00,156.72,156.84,156.69,156.7,13276.0,151.0939,151.2096,151.0649,151.0746,13276.0
2021-02-04 15:35:00,156.71,156.85,156.6,156.85,12569.0,151.0842,151.2192,150.9782,151.2192,12569.0
2021-02-04 15:40:00,156.85,156.98,156.7,156.7,14818.0,151.2192,151.3445,151.0746,151.0746,14818.0
2021-02-04 15:45:00,156.69,156.83,156.69,156.7,19732.0,151.0649,151.1999,151.0649,151.0746,19732.0
2021-02-04 15:50:00,156.66,156.71,156.43,156.6,26233.0,151.036,151.0842,150.8143,150.9782,26233.0
2021-02-04 15:55:00,156.6,157.16,156.47,157.12,78476.0,150.9782,151.5181,150.8528,151.4795,78476.0
2021-02-05 09:30:00,157.89,159.33,157.6,159.25,47467.0,152.2219,153.6102,151.9423,153.533,47467.0
2021-02-05 09:35:00,159.42,160.25,159.31,159.83,15403.0,153.6969,154.4971,153.5909,154.0922,15403.0
2021-02-05 09:40:00,159.84,160.06,159.56,159.82,11699.0,154.1019,154.314,153.8319,154.0826,11699.0
2021-02-05 09:45:00,159.82,160.23,159.82,159.97,19377.0,154.0826,154.4779,154.0826,154.2272,19377.0
2021-02-05 09:50:00,159.96,160.12,159.71,159.89,13558.0,154.2176,154.3718,153.9765,154.1501,13558.0
2021-02-05 09:55:00,159.78,159.83,159.24,159.62,8507.0,154.044,154.0922,153.5234,153.8898,8507.0
2021-02-05 10:00:00,159.74,159.98,159.6,159.83,13437.0,154.0055,154.2368,153.8705,154.0922,13437.0
2021-02-05 10:05:00,159.92,160.01,159.7,159.83,9471.0,154.179,154.2658,153.9669,154.0922,9471.0
2021-02-05 10:10:00,159.85,159.89,159.42,159.53,12240.0,154.1115,154.1501,153.6969,153.803,12240.0
2021-02-05 10:15:00,159.6,159.66,159.24,159.25,11940.0,153.8705,153.9283,153.5234,153.533,11940.0
2021-02-05 10:20:00,159.26,159.33,159.19,159.33,18299.0,153.5427,153.6102,153.4752,153.6102,18299.0
2021-02-05 10:25:00,159.34,159.46,159.3,159.43,11974.0,153.6198,153.7355,153.5813,153.7066,11974.0
2021-02-05 10:30:00,159.47,159.57,159.39,159.57,9675.0,153.7451,153.8416,153.668,153.8416,9675.0
2021-02-05 10:35:00,159.6,159.78,159.43,159.72,11016.0,153.8705,154.044,153.7066,153.9862,11016.0
2021-02-05 10:40:00,159.67,159.72,159.3,159.35,10931.0,153.938,153.9862,153.5813,153.6295,10931.0
2021-02-05 10:45:00,159.41,159.62,159.39,159.59,7894.0,153.6873,153.8898,153.668,153.8608,7894.0
2021-02-05 10:50:00,159.6,159.83,159.58,159.74,13058.0,153.8705,154.0922,153.8512,154.0055,13058.0
2021-02-05 10:55:00,159.74,159.95,159.72,159.87,9735.0,154.0055,154.2079,153.9862,154.1308,9735.0
2021-02-05 11:00:00,159.92,160.0,159.8,159.81,10923.0,154.179,154.2561,154.0633,154.0729,10923.0
2021-02-05 11:05:00,159.79,159.8,159.61,159.65,8562.0,154.0537,154.0633,153.8801,153.9187,8562.0
2021-02-05 11:10:00,159.53,159.71,159.45,159.71,5395.0,153.803,153.9765,153.7259,153.9765,5395.0
2021-02-05 11:15:00,159.65,159.77,159.33,159.5,13122.0,153.9187,154.0344,153.6102,153.7741,13122.0
2021-02-05 11:20:00,159.5,159.68,159.49,159.66,8323.0,153.7741,153.9476,153.7644,153.9283,8323.0
2021-02-05 11:25:00,159.65,159.91,159.6,159.79,12723.0,153.9187,154.1694,153.8705,154.0537,12723.0
2021-02-05 11:30:00,159.84,159.92,159.8,159.83,8147.0,154.1019,154.179,154.0633,154.0922,8147.0
2021-02-05 11:35:00,159.88,159.94,159.8,159.88,7239.0,154.1404,154.1983,154.0633,154.1404,7239.0
2021-02-05 11:40:00,159.91,160.12,159.83,160.1,9607.0,154.1694,154.3718,154.0922,154.3525,9607.0
2021-02-05 11:45:00,160.12,160.27,160.1,160.16,30086.0,154.3718,154.5164,154.3525,154.4104,30086.0
2021-02-05 11:50:00,160.19,160.2,159.73,159.81,9238.0,154.4393,154.4489,153.9958,154.0729,9238.0
2021-02-05 11:55:00,159.82,159.9,159.79,159.85,6261.0,154.0826,154.1597,154.0537,154.1115,6261.0
2021-02-05 12:00:00,159.84,160.0,159.83,160.0,4464.0,154.1019,154.2561,154.0922,154.2561,4464.0
2021-02-05 12:05:00,160.03,160.08,159.89,160.03,10330.0,154.285,154.3333,154.1501,154.285,10330.0
2021-02-05 12:10:00,160.03,160.05,159.98,160.0,6989.0,154.285,154.3043,154.2368,154.2561,6989.0
2021-02-05 12:15:00,159.98,160.01,159.82,159.95,6994.0,154.2368,154.2658,154.0826,154.2079,6994.0
2021-02-05 12:20:00,159.9,159.92,159.78,159.81,8750.0,154.1597,154.179,154.044,154.0729,8750.0
2021-02-05 12:25:00,159.79,159.79,159.47,159.66,32386.0,154.0537,154.0537,153.7451,153.9283,32386.0
2021-02-05 12:30:00,159.66,159.69,159.56,159.6,7401.0,153.9283,153.9573,153.8319,153.8705,7401.0
2021-02-05 12:35:00,159.51,159.51,159.36,159.48,1557.0,153.7837,153.7837,153.6391,153.7548,1557.0
2021-02-05 12:40:00,159.53,159.66,159.46,159.47,4769.0,153.803,153.9283,153.7355,153.7451,4769.0
2021-02-05 12:45:00,159.47,159.65,159.47,159.61,5379.0,153.7451,153.9187,153.7451,153.8801,5379.0
2021-02-05 12:50:00,159.59,159.73,159.57,159.72,4928.0,153.8608,153.9958,153.8416,153.9862,4928.0
2021-02-05 12:55:00,159.72,159.8,159.67,159.8,4082.0,153.9862,154.0633,153.938,154.0633,4082.0
2021-02-05 13:00:00,159.81,159.84,159.56,159.61,6301.0,154.0729,154.1019,153.8319,153.8801,6301.0
2021-02-05 13:05:00,159.59,159.6,159.41,159.41,2147.0,153.8608,153.8705,153.6873,153.6873,2147.0
2021-02-05 13:10:00,159.45,159.46,159.37,159.4,4993.0,153.7259,153.7355,153.6487,153.6777,4993.0
2021-02-05 13:15:00,159.41,159.41,159.26,159.36,5533.0,153.6873,153.6873,153.5427,153.6391,5533.0
2021-02-05 13:20:00,159.35,159.44,159.35,159.39,12075.0,153.6295,153.7162,153.6295,153.668,12075.0
2021-02-05 13:25:00,159.39,159.58,159.38,159.48,12832.0,153.668,153.8512,153.6584,153.7548,12832.0
2021-02-05 13:30:00,159.44,159.51,159.26,159.51,4995.0,153.7162,153.7837,153.5427,153.7837,4995.0
2021-02-05 13:35:00,159.46,159.6,159.44,159.54,9888.0,153.7355,153.8705,153.7162,153.8126,9888.0
2021-02-05 13:40:00,159.56,159.56,159.3,159.47,15643.0,153.8319,153.8319,153.5813,153.7451,15643.0
2021-02-05 13:45:00,159.47,159.47,158.97,159.0,16564.0,153.7451,153.7451,153.2631,153.292,16564.0
2021-02-05 13:50:00,158.94,159.06,158.84,159.03,4676.0,153.2342,153.3499,153.1378,153.3209,4676.0
2021-02-05 13:55:00,158.99,159.11,158.94,158.97,3522.0,153.2824,153.3981,153.2342,153.2631,3522.0
2021-02-05 14:00:00,158.93,159.15,158.93,159.06,5722.0,153.2245,153.4366,153.2245,153.3499,5722.0
2021-02-05 14:05:00,158.99,159.02,158.94,158.94,4464.0,153.2824,153.3113,153.2342,153.2342,4464.0
2021-02-05 14:10:00,159.0,159.05,158.91,158.91,6837.0,153.292,153.3402,153.2053,153.2053,6837.0
2021-02-05 14:15:00,158.92,158.92,158.82,158.9,5657.0,153.2149,153.2149,153.1185,153.1956,5657.0
2021-02-05 14:20:00,158.98,159.02,158.91,158.96,9112.0,153.2727,153.3113,153.2053,153.2535,9112.0
2021-02-05 14:25:00,158.96,158.96,158.73,158.84,4822.0,153.2535,153.2535,153.0317,153.1378,4822.0
2021-02-05 14:30:00,158.88,158.95,158.78,158.84,6603.0,153.1763,153.2438,153.0799,153.1378,6603.0
2021-02-05 14:35:00,158.77,158.85,158.75,158.8,4085.0,153.0703,153.1474,153.051,153.0992,4085.0
2021-02-05 14:40:00,158.82,158.87,158.78,158.82,8349.0,153.1185,153.1667,153.0799,153.1185,8349.0
2021-02-05 14:45:00,158.82,158.87,158.59,158.61,9040.0,153.1185,153.1667,152.8967,152.916,9040.0
2021-02-05 14:50:00,158.58,158.79,158.51,158.7,7866.0,152.8871,153.0896,152.8196,153.0028,7866.0
2021-02-05 14:55:00,158.72,158.79,158.6,158.74,4863.0,153.0221,153.0896,152.9064,153.0414,4863.0
2021-02-05 15:00:00,158.76,158.78,158.6,158.61,7117.0,153.0606,153.0799,152.9064,152.916,7117.0
2021-02-05 15:05:00,158.68,158.8,158.68,158.77,6859.0,152.9835,153.0992,152.9835,153.0703,6859.0
2021-02-05 15:10:00,158.76,158.81,158.67,158.77,8979.0,153.0606,153.1088,152.9739,153.0703,8979.0
2021-02-05 15:15:00,158.75,158.96,158.71,158.83,9796.0,153.051,153.2535,153.0124,153.1281,9796.0
2021-02-05 15:20:00,158.85,158.85,158.79,158.84,13440.0,153.1474,153.1474,153.0896,153.1378,13440.0
2021-02-05 15:25:00,158.87,158.94,158.82,158.89,12418.0,153.1667,153.2342,153.1185,153.186,12418.0
2021-02-05 15:30:00,158.86,159.18,158.84,159.17,8142.0,153.157,153.4656,153.1378,153.4559,8142.0
2021-02-05 15:35:00,159.26,159.36,158.93,159.07,11946.0,153.5427,153.6391,153.2245,153.3595,11946.0
2021-02-05 15:40:00,159.05,159.06,158.81,159.03,11858.0,153.3402,153.3499,153.1088,153.3209,11858.0
2021-02-05 15:45:00,159.02,159.22,159.02,159.07,14644.0,153.3113,153.5041,153.3113,153.3595,14644.0
2021-02-05 15:50:00,159.05,159.17,158.93,159.15,18358.0,153.3402,153.4559,153.2245,153.4366,18358.0
2021-02-05 15:55:00,159.14,159.43,159.14,159.29,52395.0,153.427,153.7066,153.427,153.5716,52395.0
2021-02-08 09:30:00,160.4,161.43,160.34,160.95,44081.0,154.6418,155.6348,154.5839,155.172,44081.0
2021-02-08 09:35:00,160.97,161.47,160.71,161.14,17304.0,155.1913,155.6734,154.9406,155.3552,17304.0
2021-02-08 09:40:00,161.09,161.38,160.73,161.09,17928.0,155.307,155.5866,154.9599,155.307,17928.0
2021-02-08 09:45:00,161.03,161.5,160.65,161.5,21053.0,155.2491,155.7023,154.8828,155.7023,21053.0
2021-02-08 09:50:00,161.48,161.77,161.28,161.73,11817.0,155.683,155.9626,155.4902,155.924,11817.0
2021-02-08 09:55:00,161.74,161.89,161.2,161.43,13686.0,155.9337,156.0783,155.413,155.6348,13686.0
2021-02-08 10:00:00,161.52,161.56,161.26,161.32,19589.0,155.7216,155.7601,155.4709,155.5287,19589.0
2021-02-08 10:05:00,161.26,161.33,161.11,161.28,29475.0,155.4709,155.5384,155.3263,155.4902,29475.0
2021-02-08 10:10:00,161.23,161.31,160.61,160.63,7454.0,155.442,155.5191,154.8442,154.8635,7454.0
2021-02-08 10:15:00,160.72,160.85,160.48,160.74,4576.0,154.9503,155.0756,154.7189,154.9696,4576.0
2021-02-08 10:20:00,160.75,160.83,160.49,160.55,6644.0,154.9792,155.0563,154.7285,154.7864,6644.0
2021-02-08 10:25:00,160.7,160.78,160.43,160.71,5010.0,154.931,155.0081,154.6707,154.9406,5010.0
2021-02-08 10:30:00,160.69,160.7,160.47,160.62,14823.0,154.9214,154.931,154.7092,154.8539,14823.0
2021-02-08 10:35:00,160.62,160.62,160.27,160.35,8228.0,154.8539,154.8539,154.5164,154.5936,8228.0
2021-02-08 10:40:00,160.29,160.3,160.09,160.2,8487.0,154.5357,154.5454,154.3429,154.4489,8487.0
2021-02-08 10:45:00,160.13,160.33,160.07,160.28,15551.0,154.3815,154.5743,154.3236,154.5261,15551.0
2021-02-08 10:50:00,160.34,160.56,160.27,160.33,5214.0,154.5839,154.796,154.5164,154.5743,5214.0
2021-02-08 10:55:00,160.36,160.51,160.14,160.17,11119.0,154.6032,154.7478,154.3911,154.42,11119.0
2021-02-08 11:00:00,160.21,160.24,159.76,160.0,7473.0,154.4586,154.4875,154.0247,154.2561,7473.0
2021-02-08 11:05:00,159.99,160.01,159.64,159.69,7768.0,154.2465,154.2658,153.909,153.9573,7768.0
2021-02-08 11:10:00,159.63,159.78,159.52,159.72,7539.0,153.8994,154.044,153.7934,153.9862,7539.0
2021-02-08 11:15:00,159.74,159.96,159.69,159.73,15736.0,154.0055,154.2176,153.9573,153.9958,15736.0
2021-02-08 11:20:00,159.72,159.75,159.6,159.66,6651.0,153.9862,154.0151,153.8705,153.9283,6651.0
2021-02-08 11:25:00,159.65,159.65,159.42,159.42,5211.0,153.9187,153.9187,153.6969,153.6969,5211.0
2021-02-08 11:30:00,159.47,159.47,159.23,159.28,10448.0,153.7451,153.7451,153.5138,153.562,10448.0
2021-02-08 11:35:00,159.28,159.3,159.11,159.15,6413.0,153.562,153.5813,153.3981,153.4366,6413.0
2021-02-08 11:40:00,159.15,159.24,158.92,158.92,7366.0,153.4366,153.5234,153.2149,153.2149,7366.0
2021-02-08 11:45:00,158.93,159.06,158.88,158.97,9848.0,153.2245,153.3499,153.1763,153.2631,9848.0
2021-02-08 11:50:00,158.98,159.02,158.79,158.84,6627.0,153.2727,153.3113,153.0896,153.1378,6627.0
2021-02-08 11:55:00,158.82,158.84,158.5,158.5,5548.0,153.1185,153.1378,152.81,152.81,5548.0
2021-02-08 12:00:00,158.5,158.91,158.5,158.87,11624.0,152.81,153.2053,152.81,153.1667,11624.0
2021-02-08 12:05:00,158.84,158.89,158.76,158.82,5468.0,153.1378,153.186,153.0606,153.1185,5468.0
2021-02-08 12:10:00,158.85,159.0,158.83,158.83,5476.0,153.1474,153.292,153.1281,153.1281,5476.0
2021-02-08 12:15:00,158.88,158.98,158.87,158.92,7384.0,153.1763,153.2727,153.1667,153.2149,7384.0
2021-02-08 12:20:00,158.89,159.17,158.89,159.15,7979.0,153.186,153.4559,153.186,153.4366,7979.0
2021-02-08 12:25:00,159.18,159.28,158.98,158.99,7344.0,153.4656,153.562,153.2727,153.2824,7344.0
2021-02-08 12:30:00,159.03,159.03,158.86,158.98,5123.0,153.3209,153.3209,153.157,153.2727,5123.0
2021-02-08 12:35:00,158.94,158.98,158.66,158.71,6105.0,153.2342,153.2727,152.9642,153.0124,6105.0
2021-02-08 12:40:00,158.77,158.77,158.65,158.72,4273.0,153.0703,153.0703,152.9546,153.0221,4273.0
2021-02-08 12:45:00,158.71,158.78,158.6,158.78,42259.0,153.0124,153.0799,152.9064,153.0799,42259.0
2021-02-08 12:50:00,158.86,159.46,158.84,159.46,8405.0,153.157,153.7355,153.1378,153.7355,8405.0
2021-02-08 12:55:00,159.5,159.5,159.17,159.21,7831.0,153.7741,153.7741,153.4559,153.4945,7831.0
2021-02-08 13:00:00,159.2,159.33,159.2,159.28,4666.0,153.4848,153.6102,153.4848,153.562,4666.0
2021-02-08 13:05:00,159.24,159.4,159.15,159.31,7982.0,153.5234,153.6777,153.4366,153.5909,7982.0
2021-02-08 13:10:00,159.31,159.5,159.3,159.43,3523.0,153.5909,153.7741,153.5813,153.7066,3523.0
2021-02-08 13:15:00,159.43,159.63,159.26,159.6,23260.0,153.7066,153.8994,153.5427,153.8705,23260.0
2021-02-08 13:20:00,159.53,159.54,159.38,159.53,8845.0,153.803,153.8126,153.6584,153.803,8845.0
2021-02-08 13:25:00,159.5,159.51,159.35,159.39,3732.0,153.7741,153.7837,153.6295,153.668,3732.0
2021-02-08 13:30:00,159.4,159.54,159.28,159.53,2924.0,153.6777,153.8126,153.562,153.803,2924.0
2021-02-08 13:35:00,159.5,159.75,159.48,159.71,14054.0,153.7741,154.0151,153.7548,153.9765,14054.0
2021-02-08 13:40:00,159.7,159.7,159.56,159.59,13365.0,153.9669,153.9669,153.8319,153.8608,13365.0
2021-02-08 13:45:00,159.57,159.6,159.37,159.41,3390.0,153.8416,153.8705,153.6487,153.6873,3390.0
2021-02-08 13:50:00,159.39,159.46,159.25,159.33,9095.0,153.668,153.7355,153.533,153.6102,9095.0
2021-02-08 13:55:00,159.35,159.48,159.34,159.41,6998.0,153.6295,153.7548,153.6198,153.6873,6998.0
2021-02-08 14:00:00,159.44,159.52,159.36,159.36,5537.0,153.7162,153.7934,153.6391,153.6391,5537.0
2021-02-08 14:05:00,159.33,159.34,159.25,159.26,4408.0,153.6102,153.6198,153.533,153.5427,4408.0
2021-02-08 14:10:00,159.22,159.32,159.19,159.25,5584.0,153.5041,153.6005,153.4752,153.533,5584.0
2021-02-08 14:15:00,159.21,159.29,159.15,159.15,5984.0,153.4945,153.5716,153.4366,153.4366,5984.0
2021-02-08 14:20:00,159.14,159.26,159.11,159.23,2969.0,153.427,153.5427,153.3981,153.5138,2969.0
2021-02-08 14:25:00,159.29,159.29,158.97,158.97,7817.0,153.5716,153.5716,153.2631,153.2631,7817.0
2021-02-08 14:30:00,158.97,159.2,158.87,159.2,8440.0,153.2631,153.4848,153.1667,153.4848,8440.0
2021-02-08 14:35:00,159.18,159.2,159.05,159.09,3514.0,153.4656,153.4848,153.3402,153.3788,3514.0
2021-02-08 14:40:00,159.08,159.22,159.01,159.21,5085.0,153.3691,153.5041,153.3017,153.4945,5085.0
2021-02-08 14:45:00,159.21,159.27,159.17,159.17,3186.0,153.4945,153.5523,153.4559,153.4559,3186.0
2021-02-08 14:50:00,159.19,159.25,159.1,159.12,8824.0,153.4752,153.533,153.3884,153.4077,8824.0
2021-02-08 14:55:00,159.13,159.18,158.98,159.01,3938.0,153.4174,153.4656,153.2727,153.3017,3938.0
2021-02-08 15:00:00,158.94,159.1,158.93,159.09,5081.0,153.2342,153.3884,153.2245,153.3788,5081.0
2021-02-08 15:05:00,159.09,159.13,159.0,159.01,8222.0,153.3788,153.4174,153.292,153.3017,8222.0
2021-02-08 15:10:00,159.0,159.03,158.89,158.95,6510.0,153.292,153.3209,153.186,153.2438,6510.0
2021-02-08 15:15:00,158.93,158.94,158.63,158.63,7819.0,153.2245,153.2342,152.9353,152.9353,7819.0
2021-02-08 15:20:00,158.66,159.02,158.62,158.88,5685.0,152.9642,153.3113,152.9257,153.1763,5685.0
2021-02-08 15:25:00,158.87,159.08,158.87,159.04,8211.0,153.1667,153.3691,153.1667,153.3306,8211.0
2021-02-08 15:30:00,159.02,159.09,158.91,158.92,20562.0,153.3113,153.3788,153.2053,153.2149,20562.0
2021-02-08 15:35:00,158.9,159.28,158.87,159.27,11774.0,153.1956,153.562,153.1667,153.5523,11774.0
2021-02-08 15:40:00,159.26,159.37,159.25,159.33,22437.0,153.5427,153.6487,153.533,153.6102,22437.0
2021-02-08 15:45:00,159.32,159.52,159.31,159.52,32549.0,153.6005,153.7934,153.5909,153.7934,32549.0
2021-02-08 15:50:00,159.49,159.81,159.41,159.72,35184.0,153.7644,154.0729,153.6873,153.9862,35184.0
2021-02-08 15:55:00,159.74,160.08,159.62,160.04,93238.0,154.0055,154.3333,153.8898,154.2947,93238.0
2021-02-09 09:30:00,159.81,160.52,159.01,160.38,49491.0,154.0729,154.7575,153.3017,154.6225,49491.0
2021-02-09 09:35:00,160.38,160.54,160.2,160.37,21492.0,154.6225,154.7767,154.4489,154.6128,21492.0
2021-02-09 09:40:00,160.28,160.43,160.1,160.31,18210.0,154.5261,154.6707,154.3525,154.555,18210.0
2021-02-09 09:45:00,160.31,160.8,160.11,160.57,25480.0,154.555,155.0274,154.3622,154.8057,25480.0
2021-02-09 09:50:00,160.64,161.1,160.33,161.0,42505.0,154.8731,155.3166,154.5743,155.2202,42505.0
2021-02-09 09:55:00,161.0,161.28,160.67,160.67,14318.0,155.2202,155.4902,154.9021,154.9021,14318.0
2021-02-09 10:00:00,160.6,160.92,160.42,160.5,23250.0,154.8346,155.1431,154.661,154.7382,23250.0
2021-02-09 10:05:00,160.55,160.72,160.5,160.62,9290.0,154.7864,154.9503,154.7382,154.8539,9290.0
2021-02-09 10:10:00,160.64,160.87,160.52,160.87,12617.0,154.8731,155.0949,154.7575,155.0949,12617.0
2021-02-09 10:15:00,160.89,160.95,160.78,160.85,4332.0,155.1142,155.172,155.0081,155.0756,4332.0
2021-02-09 10:20:00,160.78,161.0,160.64,160.86,7773.0,155.0081,155.2202,154.8731,155.0852,7773.0
2021-02-09 10:25:00,160.89,160.95,160.78,160.95,4032.0,155.1142,155.172,155.0081,155.172,4032.0
2021-02-09 10:30:00,160.96,161.2,160.87,161.14,11928.0,155.1817,155.413,155.0949,155.3552,11928.0
2021-02-09 10:35:00,161.14,161.47,161.11,161.47,15086.0,155.3552,155.6734,155.3263,155.6734,15086.0
2021-02-09 10:40:00,161.47,161.67,161.39,161.49,16897.0,155.6734,155.8662,155.5962,155.6926,16897.0
2021-02-09 10:45:00,161.52,161.8,161.4,161.73,13288.0,155.7216,155.9915,155.6059,155.924,13288.0
2021-02-09 10:50:00,161.7,161.74,161.27,161.31,7819.0,155.8951,155.9337,155.4805,155.5191,7819.0
2021-02-09 10:55:00,161.31,161.42,161.1,161.19,9345.0,155.5191,155.6251,155.3166,155.4034,9345.0
2021-02-09 11:00:00,161.24,161.24,160.76,160.76,10487.0,155.4516,155.4516,154.9888,154.9888,10487.0
2021-02-09 11:05:00,160.72,160.73,160.4,160.43,15205.0,154.9503,154.9599,154.6418,154.6707,15205.0
2021-02-09 11:10:00,160.46,160.72,160.46,160.63,9802.0,154.6996,154.9503,154.6996,154.8635,9802.0
2021-02-09 11:15:00,160.63,160.89,160.6,160.77,7544.0,154.8635,155.1142,154.8346,154.9985,7544.0
2021-02-09 11:20:00,160.78,160.87,160.67,160.82,15039.0,155.0081,155.0949,154.9021,155.0467,15039.0
2021-02-09 11:25:00,160.78,160.87,160.47,160.48,12754.0,155.0081,155.0949,154.7092,154.7189,12754.0
2021-02-09 11:30:00,160.44,160.48,160.2,160.22,6428.0,154.6803,154.7189,154.4489,154.4682,6428.0
2021-02-09 11:35:00,160.2,160.25,159.88,160.04,9368.0,154.4489,154.4971,154.1404,154.2947,9368.0
2021-02-09 11:40:00,160.11,160.25,160.07,160.21,9221.0,154.3622,154.4971,154.3236,154.4586,9221.0
2021-02-09 11:45:00,160.22,160.38,160.21,160.34,6825.0,154.4682,154.6225,154.4586,154.5839,6825.0
2021-02-09 11:50:00,160.32,160.37,160.24,160.36,4225.0,154.5646,154.6128,154.4875,154.6032,4225.0
2021-02-09 11:55:00,160.32,160.42,160.23,160.23,4481.0,154.5646,154.661,154.4779,154.4779,4481.0
2021-02-09 12:00:00,160.23,160.33,160.23,160.32,6830.0,154.4779,154.5743,154.4779,154.5646,6830.0
2021-02-09 12:05:00,160.36,160.48,160.36,160.43,4689.0,154.6032,154.7189,154.6032,154.6707,4689.0
2021-02-09 12:10:00,160.44,160.53,160.28,160.28,9702.0,154.6803,154.7671,154.5261,154.5261,9702.0
2021-02-09 12:15:00,160.25,160.25,160.05,160.05,6433.0,154.4971,154.4971,154.3043,154.3043,6433.0
2021-02-09 12:20:00,160.09,160.2,159.98,160.17,3907.0,154.3429,154.4489,154.2368,154.42,3907.0
2021-02-09 12:25:00,160.17,160.2,160.12,160.2,11355.0,154.42,154.4489,154.3718,154.4489,11355.0
2021-02-09 12:30:00,160.16,160.47,160.14,160.38,6682.0,154.4104,154.7092,154.3911,154.6225,6682.0
2021-02-09 12:35:00,160.33,160.44,160.28,160.44,3931.0,154.5743,154.6803,154.5261,154.6803,3931.0
2021-02-09 12:40:00,160.43,160.5,160.41,160.5,2968.0,154.6707,154.7382,154.6514,154.7382,2968.0
2021-02-09 12:45:00,160.43,160.84,160.32,160.7,40694.0,154.6707,155.066,154.5646,154.931,40694.0
2021-02-09 12:50:00,160.77,160.8,160.63,160.72,13243.0,154.9985,155.0274,154.8635,154.9503,13243.0
2021-02-09 12:55:00,160.71,160.75,160.47,160.54,19243.0,154.9406,154.9792,154.7092,154.7767,19243.0
2021-02-09 13:00:00,160.46,160.46,160.19,160.35,7091.0,154.6996,154.6996,154.4393,154.5936,7091.0
2021-02-09 13:05:00,160.36,160.51,160.35,160.39,3763.0,154.6032,154.7478,154.5936,154.6321,3763.0
2021-02-09 13:10:00,160.37,160.5,160.36,160.45,7429.0,154.6128,154.7382,154.6032,154.69,7429.0
2021-02-09 13:15:00,160.46,160.57,160.38,160.5,3102.0,154.6996,154.8057,154.6225,154.7382,3102.0
2021-02-09 13:20:00,160.49,160.5,160.28,160.36,6604.0,154.7285,154.7382,154.5261,154.6032,6604.0
2021-02-09 13:25:00,160.36,160.59,160.35,160.56,5258.0,154.6032,154.8249,154.5936,154.796,5258.0
2021-02-09 13:30:00,160.56,160.68,160.31,160.45,27131.0,154.796,154.9117,154.555,154.69,27131.0
2021-02-09 13:35:00,160.48,160.48,160.34,160.35,16284.0,154.7189,154.7189,154.5839,154.5936,16284.0
2021-02-09 13:40:00,160.41,160.41,160.04,160.39,25186.0,154.6514,154.6514,154.2947,154.6321,25186.0
2021-02-09 13:45:00,160.39,160.5,160.3,160.4,7401.0,154.6321,154.7382,154.5454,154.6418,7401.0
2021-02-09 13:50:00,160.36,160.54,160.33,160.47,24172.0,154.6032,154.7767,154.5743,154.7092,24172.0
2021-02-09 13:55:00,160.44,160.6,160.43,160.45,13683.0,154.6803,154.8346,154.6707,154.69,13683.0
2021-02-09 14:00:00,160.42,160.72,160.41,160.55,12133.0,154.661,154.9503,154.6514,154.7864,12133.0
2021-02-09 14:05:00,160.53,160.53,160.24,160.29,15025.0,154.7671,154.7671,154.4875,154.5357,15025.0
2021-02-09 14:10:00,160.31,160.37,160.12,160.15,8773.0,154.555,154.6128,154.3718,154.4007,8773.0
2021-02-09 14:15:00,160.13,160.3,160.06,160.3,8854.0,154.3815,154.5454,154.314,154.5454,8854.0
2021-02-09 14:20:00,160.28,160.29,160.23,160.26,8438.0,154.5261,154.5357,154.4779,154.5068,8438.0
2021-02-09 14:25:00,160.26,160.34,160.22,160.24,10509.0,154.5068,154.5839,154.4682,154.4875,10509.0
2021-02-09 14:30:00,160.16,160.33,160.13,160.23,13221.0,154.4104,154.5743,154.3815,154.4779,13221.0
2021-02-09 14:35:00,160.26,160.42,160.26,160.37,10005.0,154.5068,154.661,154.5068,154.6128,10005.0
2021-02-09 14:40:00,160.35,160.46,160.17,160.36,18140.0,154.5936,154.6996,154.42,154.6032,18140.0
2021-02-09 14:45:00,160.38,160.49,160.38,160.48,10545.0,154.6225,154.7285,154.6225,154.7189,10545.0
2021-02-09 14:50:00,160.46,160.48,160.4,160.47,12362.0,154.6996,154.7189,154.6418,154.7092,12362.0
2021-02-09 14:55:00,160.46,160.46,160.35,160.35,5929.0,154.6996,154.6996,154.5936,154.5936,5929.0
2021-02-09 15:00:00,160.33,160.36,160.23,160.34,8637.0,154.5743,154.6032,154.4779,154.5839,8637.0
2021-02-09 15:05:00,160.31,160.43,160.26,160.36,10098.0,154.555,154.6707,154.5068,154.6032,10098.0
2021-02-09 15:10:00,160.33,160.43,160.33,160.43,9659.0,154.5743,154.6707,154.5743,154.6707,9659.0
2021-02-09 15:15:00,160.39,160.45,160.37,160.39,15520.0,154.6321,154.69,154.6128,154.6321,15520.0
2021-02-09 15:20:00,160.4,160.42,160.21,160.3,11707.0,154.6418,154.661,154.4586,154.5454,11707.0
2021-02-09 15:25:00,160.31,160.36,160.27,160.29,13545.0,154.555,154.6032,154.5164,154.5357,13545.0
2021-02-09 15:30:00,160.31,160.34,160.13,160.17,14184.0,154.555,154.5839,154.3815,154.42,14184.0
2021-02-09 15:35:00,160.17,160.34,160.14,160.28,20352.0,154.42,154.5839,154.3911,154.5261,20352.0
2021-02-09 15:40:00,160.27,160.41,160.1,160.27,26055.0,154.5164,154.6514,154.3525,154.5164,26055.0
2021-02-09 15:45:00,160.26,160.31,160.2,160.31,33738.0,154.5068,154.555,154.4489,154.555,33738.0
2021-02-09 15:50:00,160.31,160.39,160.15,160.27,34867.0,154.555,154.6321,154.4007,154.5164,34867.0
2021-02-09 15:55:00,160.27,160.3,159.78,159.9,132064.0,154.5164,154.5454,154.044,154.1597,132064.0
2021-02-10 09:30:00,161.25,161.76,160.89,161.63,52654.0,155.4612,155.9529,155.1142,155.8276,52654.0
2021-02-10 09:35:00,161.61,162.74,161.49,162.11,33962.0,155.8083,156.8978,155.6926,156.2904,33962.0
2021-02-10 09:40:00,162.4,162.4,161.54,161.96,25261.0,156.57,156.57,155.7408,156.1458,25261.0
2021-02-10 09:45:00,161.74,162.05,161.59,161.84,10912.0,155.9337,156.2325,155.789,156.0301,10912.0
2021-02-10 09:50:00,161.78,161.99,161.75,161.92,9986.0,155.9722,156.1747,155.9433,156.1072,9986.0
2021-02-10 09:55:00,161.99,161.99,161.64,161.75,4072.0,156.1747,156.1747,155.8372,155.9433,4072.0
2021-02-10 10:00:00,161.77,161.78,161.21,161.21,5210.0,155.9626,155.9722,155.4227,155.4227,5210.0
2021-02-10 10:05:00,161.17,161.36,161.15,161.28,5867.0,155.3841,155.5673,155.3648,155.4902,5867.0
2021-02-10 10:10:00,161.23,161.33,161.07,161.29,6292.0,155.442,155.5384,155.2877,155.4998,6292.0
2021-02-10 10:15:00,161.29,161.38,161.0,161.27,11870.0,155.4998,155.5866,155.2202,155.4805,11870.0
2021-02-10 10:20:00,161.19,161.19,160.81,160.99,11086.0,155.4034,155.4034,155.037,155.2106,11086.0
2021-02-10 10:25:00,161.08,161.2,160.83,160.91,6489.0,155.2974,155.413,155.0563,155.1335,6489.0
2021-02-10 10:30:00,160.77,160.82,160.56,160.68,8698.0,154.9985,155.0467,154.796,154.9117,8698.0
2021-02-10 10:35:00,160.54,161.05,160.54,160.82,12035.0,154.7767,155.2684,154.7767,155.0467,12035.0
2021-02-10 10:40:00,160.78,160.84,160.49,160.5,8495.0,155.0081,155.066,154.7285,154.7382,8495.0
2021-02-10 10:45:00,160.51,160.83,160.5,160.83,6910.0,154.7478,155.0563,154.7382,155.0563,6910.0
2021-02-10 10:50:00,160.76,160.87,160.62,160.69,7858.0,154.9888,155.0949,154.8539,154.9214,7858.0
2021-02-10 10:55:00,160.75,160.88,160.65,160.88,5885.0,154.9792,155.1045,154.8828,155.1045,5885.0
2021-02-10 11:00:00,160.77,161.05,160.75,160.79,13389.0,154.9985,155.2684,154.9792,155.0178,13389.0
2021-02-10 11:05:00,160.73,160.76,160.44,160.61,6651.0,154.9599,154.9888,154.6803,154.8442,6651.0
2021-02-10 11:10:00,160.62,160.65,160.52,160.52,4486.0,154.8539,154.8828,154.7575,154.7575,4486.0
2021-02-10 11:15:00,160.4,160.57,160.36,160.57,4099.0,154.6418,154.8057,154.6032,154.8057,4099.0
2021-02-10 11:20:00,160.63,160.66,160.45,160.45,4569.0,154.8635,154.8924,154.69,154.69,4569.0
2021-02-10 11:25:00,160.48,160.59,160.33,160.5,4892.0,154.7189,154.8249,154.5743,154.7382,4892.0
2021-02-10 11:30:00,160.43,160.91,160.42,160.91,5016.0,154.6707,155.1335,154.661,155.1335,5016.0
2021-02-10 11:35:00,160.97,160.99,160.84,160.87,6857.0,155.1913,155.2106,155.066,155.0949,6857.0
2021-02-10 11:40:00,160.81,161.07,160.75,160.75,8315.0,155.037,155.2877,154.9792,154.9792,8315.0
2021-02-10 11:45:00,160.77,160.89,160.69,160.79,6147.0,154.9985,155.1142,154.9214,155.0178,6147.0
2021-02-10 11:50:00,160.84,160.88,160.78,160.86,4069.0,155.066,155.1045,155.0081,155.0852,4069.0
2021-02-10 11:55:00,160.88,160.94,160.53,160.53,7065.0,155.1045,155.1624,154.7671,154.7671,7065.0
2021-02-10 12:00:00,160.6,160.62,160.37,160.56,11806.0,154.8346,154.8539,154.6128,154.796,11806.0
2021-02-10 12:05:00,160.57,160.83,160.56,160.78,9575.0,154.8057,155.0563,154.796,155.0081,9575.0
2021-02-10 12:10:00,160.82,161.25,160.82,161.25,13540.0,155.0467,155.4612,155.0467,155.4612,13540.0
2021-02-10 12:15:00,161.25,161.29,161.02,161.02,5916.0,155.4612,155.4998,155.2395,155.2395,5916.0
2021-02-10 12:20:00,161.1,161.1,160.96,161.04,11996.0,155.3166,155.3166,155.1817,155.2588,11996.0
2021-02-10 12:25:00,161.07,161.31,161.07,161.16,6104.0,155.2877,155.5191,155.2877,155.3745,6104.0
2021-02-10 12:30:00,161.12,161.15,161.06,161.12,2091.0,155.3359,155.3648,155.2781,155.3359,2091.0
2021-02-10 12:35:00,161.18,161.3,161.02,161.09,7164.0,155.3938,155.5095,155.2395,155.307,7164.0
2021-02-10 12:40:00,161.12,161.15,161.04,161.05,7946.0,155.3359,155.3648,155.2588,155.2684,7946.0
2021-02-10 12:45:00,161.03,161.12,160.99,161.04,11508.0,155.2491,155.3359,155.2106,155.2588,11508.0
2021-02-10 12:50:00,161.05,161.18,160.96,161.04,5132.0,155.2684,155.3938,155.1817,155.2588,5132.0
2021-02-10 12:55:00,161.11,161.18,160.99,161.05,6254.0,155.3263,155.3938,155.2106,155.2684,6254.0
2021-02-10 13:00:00,161.1,161.1,160.74,160.74,4270.0,155.3166,155.3166,154.9696,154.9696,4270.0
2021-02-10 13:05:00,160.82,160.84,160.56,160.57,3168.0,155.0467,155.066,154.796,154.8057,3168.0
2021-02-10 13:10:00,160.52,160.57,160.42,160.57,5838.0,154.7575,154.8057,154.661,154.8057,5838.0
2021-02-10 13:15:00,160.52,160.81,160.44,160.81,6181.0,154.7575,155.037,154.6803,155.037,6181.0
2021-02-10 13:20:00,160.77,160.8,160.59,160.75,18740.0,154.9985,155.0274,154.8249,154.9792,18740.0
2021-02-10 13:25:00,160.8,160.81,160.65,160.72,3516.0,155.0274,155.037,154.8828,154.9503,3516.0
2021-02-10 13:30:00,160.69,160.84,160.65,160.8,4080.0,154.9214,155.066,154.8828,155.0274,4080.0
2021-02-10 13:35:00,160.78,160.84,160.72,160.78,4911.0,155.0081,155.066,154.9503,155.0081,4911.0
2021-02-10 13:40:00,160.75,160.77,160.51,160.61,2906.0,154.9792,154.9985,154.7478,154.8442,2906.0
2021-02-10 13:45:00,160.6,160.63,160.35,160.39,4015.0,154.8346,154.8635,154.5936,154.6321,4015.0
2021-02-10 13:50:00,160.39,160.47,160.3,160.47,9482.0,154.6321,154.7092,154.5454,154.7092,9482.0
2021-02-10 13:55:00,160.46,160.59,160.33,160.51,8495.0,154.6996,154.8249,154.5743,154.7478,8495.0
2021-02-10 14:00:00,160.61,160.64,160.5,160.55,9494.0,154.8442,154.8731,154.7382,154.7864,9494.0
2021-02-10 14:05:00,160.6,160.94,160.4,160.8,15731.0,154.8346,155.1624,154.6418,155.0274,15731.0
2021-02-10 14:10:00,160.82,161.02,160.8,160.97,7363.0,155.0467,155.2395,155.0274,155.1913,7363.0
2021-02-10 14:15:00,160.89,161.02,160.89,160.93,5588.0,155.1142,155.2395,155.1142,155.1527,5588.0
2021-02-10 14:20:00,160.91,160.97,160.76,160.96,6286.0,155.1335,155.1913,154.9888,155.1817,6286.0
2021-02-10 14:25:00,160.97,161.29,160.92,161.29,10338.0,155.1913,155.4998,155.1431,155.4998,10338.0
2021-02-10 14:30:00,161.29,161.48,161.23,161.31,11989.0,155.4998,155.683,155.442,155.5191,11989.0
2021-02-10 14:35:00,161.28,161.31,161.17,161.26,7949.0,155.4902,155.5191,155.3841,155.4709,7949.0
2021-02-10 14:40:00,161.27,161.42,161.26,161.39,9733.0,155.4805,155.6251,155.4709,155.5962,9733.0
2021-02-10 14:45:00,161.31,161.31,161.13,161.29,7317.0,155.5191,155.5191,155.3456,155.4998,7317.0
2021-02-10 14:50:00,161.3,161.31,161.0,161.09,15550.0,155.5095,155.5191,155.2202,155.307,15550.0
2021-02-10 14:55:00,161.12,161.31,161.11,161.28,9736.0,155.3359,155.5191,155.3263,155.4902,9736.0
2021-02-10 15:00:00,161.33,161.55,161.27,161.43,16424.0,155.5384,155.7505,155.4805,155.6348,16424.0
2021-02-10 15:05:00,161.46,161.52,161.21,161.22,21519.0,155.6637,155.7216,155.4227,155.4323,21519.0
2021-02-10 15:10:00,161.25,161.53,161.24,161.47,15628.0,155.4612,155.7312,155.4516,155.6734,15628.0
2021-02-10 15:15:00,161.45,161.47,161.33,161.4,17011.0,155.6541,155.6734,155.5384,155.6059,17011.0
2021-02-10 15:20:00,161.39,161.46,161.33,161.34,14763.0,155.5962,155.6637,155.5384,155.548,14763.0
2021-02-10 15:25:00,161.33,161.43,161.22,161.39,29493.0,155.5384,155.6348,155.4323,155.5962,29493.0
2021-02-10 15:30:00,161.41,161.43,161.15,161.29,12216.0,155.6155,155.6348,155.3648,155.4998,12216.0
2021-02-10 15:35:00,161.29,161.29,160.68,160.75,28444.0,155.4998,155.4998,154.9117,154.9792,28444.0
2021-02-10 15:40:00,160.75,160.76,160.51,160.64,24538.0,154.9792,154.9888,154.7478,154.8731,24538.0
2021-02-10 15:45:00,160.65,160.71,160.49,160.61,48713.0,154.8828,154.9406,154.7285,154.8442,48713.0
2021-02-10 15:50:00,160.54,160.63,160.32,160.38,41325.0,154.7767,154.8635,154.5646,154.6225,41325.0
2021-02-10 15:55:00,160.41,160.85,160.17,160.56,116911.0,154.6514,155.0756,154.42,154.796,116911.0
2021-02-11 09:30:00,161.15,162.2,160.69,161.3,51514.0,155.3648,156.3771,154.9214,155.5095,51514.0
2021-02-11 09:35:00,161.12,161.48,160.4,160.97,14944.0,155.3359,155.683,154.6418,155.1913,14944.0
2021-02-11 09:40:00,161.1,161.73,160.96,160.96,14623.0,155.3166,155.924,155.1817,155.1817,14623.0
2021-02-11 09:45:00,160.84,161.45,160.78,161.19,13046.0,155.066,155.6541,155.0081,155.4034,13046.0
2021-02-11 09:50:00,161.28,161.48,161.17,161.4,15705.0,155.4902,155.683,155.3841,155.6059,15705.0
2021-02-11 09:55:00,161.36,161.39,160.91,160.98,12303.0,155.5673,155.5962,155.1335,155.2009,12303.0
2021-02-11 10:00:00,160.87,161.23,160.75,161.15,12877.0,155.0949,155.442,154.9792,155.3648,12877.0
2021-02-11 10:05:00,161.22,161.39,161.18,161.3,17612.0,155.4323,155.5962,155.3938,155.5095,17612.0
2021-02-11 10:10:00,161.34,161.5,161.21,161.37,18845.0,155.548,155.7023,155.4227,155.5769,18845.0
2021-02-11 10:15:00,161.39,161.68,161.3,161.4,22130.0,155.5962,155.8758,155.5095,155.6059,22130.0
2021-02-11 10:20:00,161.33,161.54,161.26,161.39,19370.0,155.5384,155.7408,155.4709,155.5962,19370.0
2021-02-11 10:25:00,161.35,161.76,161.35,161.76,12546.0,155.5577,155.9529,155.5577,155.9529,12546.0
2021-02-11 10:30:00,161.81,162.24,161.76,162.16,11730.0,156.0011,156.4157,155.9529,156.3386,11730.0
2021-02-11 10:35:00,162.2,162.27,162.08,162.1,9299.0,156.3771,156.4446,156.2615,156.2807,9299.0
2021-02-11 10:40:00,162.16,162.37,162.16,162.29,4813.0,156.3386,156.541,156.3386,156.4639,4813.0
2021-02-11 10:45:00,162.28,162.55,162.27,162.31,7439.0,156.4543,156.7146,156.4446,156.4832,7439.0
2021-02-11 10:50:00,162.28,162.5,162.27,162.49,7859.0,156.4543,156.6664,156.4446,156.6567,7859.0
2021-02-11 10:55:00,162.47,162.67,162.41,162.51,10829.0,156.6375,156.8303,156.5796,156.676,10829.0
2021-02-11 11:00:00,162.39,162.43,162.23,162.3,3601.0,156.5603,156.5989,156.4061,156.4736,3601.0
2021-02-11 11:05:00,162.26,162.33,162.09,162.13,4792.0,156.435,156.5025,156.2711,156.3097,4792.0
2021-02-11 11:10:00,162.19,162.62,162.19,162.56,6755.0,156.3675,156.7821,156.3675,156.7242,6755.0
2021-02-11 11:15:00,162.55,162.61,162.38,162.54,3103.0,156.7146,156.7724,156.5507,156.7049,3103.0
2021-02-11 11:20:00,162.49,162.72,162.46,162.72,6703.0,156.6567,156.8785,156.6278,156.8785,6703.0
2021-02-11 11:25:00,162.64,162.85,162.62,162.79,8168.0,156.8013,157.0038,156.7821,156.946,8168.0
2021-02-11 11:30:00,162.84,162.95,162.81,162.86,9472.0,156.9942,157.1002,156.9652,157.0135,9472.0
2021-02-11 11:35:00,162.91,163.09,162.9,163.05,11347.0,157.0617,157.2352,157.052,157.1966,11347.0
2021-02-11 11:40:00,163.0,163.1,162.95,162.99,8073.0,157.1484,157.2448,157.1002,157.1388,8073.0
2021-02-11 11:45:00,162.94,163.08,162.94,163.07,9552.0,157.0906,157.2256,157.0906,157.2159,9552.0
2021-02-11 11:50:00,163.03,163.1,162.94,163.0,17088.0,157.1773,157.2448,157.0906,157.1484,17088.0
2021-02-11 11:55:00,162.99,163.11,162.97,163.05,5930.0,157.1388,157.2545,157.1195,157.1966,5930.0
2021-02-11 12:00:00,163.06,163.12,163.01,163.06,5126.0,157.2063,157.2641,157.1581,157.2063,5126.0
2021-02-11 12:05:00,163.12,163.33,163.09,163.31,11440.0,157.2641,157.4666,157.2352,157.4473,11440.0
2021-02-11 12:10:00,163.27,163.5,163.27,163.42,6651.0,157.4087,157.6305,157.4087,157.5533,6651.0
2021-02-11 12:15:00,163.4,163.47,163.09,163.13,22801.0,157.5341,157.6016,157.2352,157.2738,22801.0
2021-02-11 12:20:00,163.05,163.25,162.97,163.25,8374.0,157.1966,157.3894,157.1195,157.3894,8374.0
2021-02-11 12:25:00,163.17,163.35,163.06,163.09,11000.0,157.3123,157.4859,157.2063,157.2352,11000.0
2021-02-11 12:30:00,163.13,163.28,163.05,163.07,3866.0,157.2738,157.4184,157.1966,157.2159,3866.0
2021-02-11 12:35:00,163.13,163.32,163.13,163.22,7759.0,157.2738,157.4569,157.2738,157.3605,7759.0
2021-02-11 12:40:00,163.15,163.18,163.01,163.04,5892.0,157.293,157.322,157.1581,157.187,5892.0
2021-02-11 12:45:00,163.04,163.12,162.95,163.08,8096.0,157.187,157.2641,157.1002,157.2256,8096.0
2021-02-11 12:50:00,163.08,163.25,163.05,163.08,4281.0,157.2256,157.3894,157.1966,157.2256,4281.0
2021-02-11 12:55:00,163.14,163.21,163.04,163.21,5952.0,157.2834,157.3509,157.187,157.3509,5952.0
2021-02-11 13:00:00,163.19,163.19,163.03,163.13,4703.0,157.3316,157.3316,157.1773,157.2738,4703.0
2021-02-11 13:05:00,163.11,163.24,163.07,163.12,6268.0,157.2545,157.3798,157.2159,157.2641,6268.0
2021-02-11 13:10:00,163.09,163.19,163.07,163.11,2858.0,157.2352,157.3316,157.2159,157.2545,2858.0
2021-02-11 13:15:00,163.14,163.21,163.09,163.14,7364.0,157.2834,157.3509,157.2352,157.2834,7364.0
2021-02-11 13:20:00,163.16,163.3,163.11,163.23,6363.0,157.3027,157.4377,157.2545,157.3702,6363.0
2021-02-11 13:25:00,163.23,163.27,163.07,163.21,5153.0,157.3702,157.4087,157.2159,157.3509,5153.0
2021-02-11 13:30:00,163.15,163.2,163.11,163.12,5812.0,157.293,157.3412,157.2545,157.2641,5812.0
2021-02-11 13:35:00,163.11,163.38,163.11,163.38,5286.0,157.2545,157.5148,157.2545,157.5148,5286.0
2021-02-11 13:40:00,163.38,163.48,163.24,163.28,11772.0,157.5148,157.6112,157.3798,157.4184,11772.0
2021-02-11 13:45:00,163.29,163.33,163.16,163.3,6407.0,157.428,157.4666,157.3027,157.4377,6407.0
2021-02-11 13:50:00,163.27,163.55,163.27,163.55,8856.0,157.4087,157.6787,157.4087,157.6787,8856.0
2021-02-11 13:55:00,163.53,163.61,163.4,163.49,7463.0,157.6594,157.7365,157.5341,157.6208,7463.0
2021-02-11 14:00:00,163.5,163.51,163.23,163.25,6868.0,157.6305,157.6401,157.3702,157.3894,6868.0
2021-02-11 14:05:00,163.22,163.41,163.21,163.37,8029.0,157.3605,157.5437,157.3509,157.5051,8029.0
2021-02-11 14:10:00,163.37,163.41,163.31,163.37,8640.0,157.5051,157.5437,157.4473,157.5051,8640.0
2021-02-11 14:15:00,163.41,163.63,163.4,163.5,8952.0,157.5437,157.7558,157.5341,157.6305,8952.0
2021-02-11 14:20:00,163.56,163.65,163.43,163.53,11317.0,157.6883,157.7751,157.563,157.6594,11317.0
2021-02-11 14:25:00,163.58,163.67,163.45,163.6,8608.0,157.7076,157.7944,157.5823,157.7269,8608.0
2021-02-11 14:30:00,163.6,163.82,163.6,163.71,13742.0,157.7269,157.939,157.7269,157.8329,13742.0
2021-02-11 14:35:00,163.67,163.75,163.6,163.71,12867.0,157.7944,157.8715,157.7269,157.8329,12867.0
2021-02-11 14:40:00,163.74,163.77,163.67,163.74,9895.0,157.8619,157.8908,157.7944,157.8619,9895.0
2021-02-11 14:45:00,163.75,163.8,163.68,163.78,11985.0,157.8715,157.9197,157.804,157.9004,11985.0
2021-02-11 14:50:00,163.81,163.85,163.6,163.65,18004.0,157.9293,157.9679,157.7269,157.7751,18004.0
2021-02-11 14:55:00,163.7,163.85,163.6,163.75,19199.0,157.8233,157.9679,157.7269,157.8715,19199.0
2021-02-11 15:00:00,163.78,163.86,163.75,163.75,10696.0,157.9004,157.9776,157.8715,157.8715,10696.0
2021-02-11 15:05:00,163.78,163.85,163.71,163.75,10756.0,157.9004,157.9679,157.8329,157.8715,10756.0
2021-02-11 15:10:00,163.75,164.04,163.71,164.04,14591.0,157.8715,158.1511,157.8329,158.1511,14591.0
2021-02-11 15:15:00,164.03,164.07,163.77,163.78,8995.0,158.1414,158.18,157.8908,157.9004,8995.0
2021-02-11 15:20:00,163.83,164.01,163.82,163.86,14566.0,157.9486,158.1222,157.939,157.9776,14566.0
2021-02-11 15:25:00,163.86,164.0,163.82,163.9,16565.0,157.9776,158.1125,157.939,158.0161,16565.0
2021-02-11 15:30:00,163.92,163.95,163.6,163.72,20068.0,158.0354,158.0643,157.7269,157.8426,20068.0
2021-02-11 15:35:00,163.69,163.82,163.69,163.82,22962.0,157.8137,157.939,157.8137,157.939,22962.0
2021-02-11 15:40:00,163.81,164.0,163.78,163.97,29489.0,157.9293,158.1125,157.9004,158.0836,29489.0
2021-02-11 15:45:00,163.97,164.55,163.94,164.55,44772.0,158.0836,158.6428,158.0547,158.6428,44772.0
2021-02-11 15:50:00,164.52,164.73,164.1,164.67,75860.0,158.6139,158.8163,158.2089,158.7585,75860.0
2021-02-11 15:55:00,164.57,164.72,164.33,164.44,146053.0,158.6621,158.8067,158.4307,158.5367,146053.0
2021-02-12 09:30:00,163.61,164.74,163.61,164.38,51965.0,157.7365,158.826,157.7365,158.4789,51965.0
2021-02-12 09:35:00,164.5,165.64,164.5,165.5,20605.0,158.5946,159.6937,158.5946,159.5587,20605.0
2021-02-12 09:40:00,165.63,165.63,164.66,164.75,15766.0,159.684,159.684,158.7488,158.8356,15766.0
2021-02-12 09:45:00,164.75,165.23,164.63,164.71,14676.0,158.8356,159.2984,158.7199,158.797,14676.0
2021-02-12 09:50:00,164.71,165.29,164.58,165.22,14741.0,158.797,159.3562,158.6717,159.2887,14741.0
2021-02-12 09:55:00,165.21,165.38,164.65,164.8,8905.0,159.2791,159.443,158.7392,158.8838,8905.0
2021-02-12 10:00:00,164.74,165.16,164.61,164.7,24299.0,158.826,159.2309,158.7006,158.7874,24299.0
2021-02-12 10:05:00,164.68,164.98,164.58,164.98,6502.0,158.7681,159.0573,158.6717,159.0573,6502.0
2021-02-12 10:10:00,165.01,165.12,164.81,164.88,9864.0,159.0863,159.1923,158.8934,158.9609,9864.0
2021-02-12 10:15:00,165.01,165.25,164.91,165.03,9262.0,159.0863,159.3177,158.9899,159.1055,9262.0
2021-02-12 10:20:00,165.11,165.29,165.11,165.22,7084.0,159.1827,159.3562,159.1827,159.2887,7084.0
2021-02-12 10:25:00,165.21,165.34,165.1,165.19,9295.0,159.2791,159.4044,159.173,159.2598,9295.0
2021-02-12 10:30:00,165.2,165.54,165.2,165.4,11988.0,159.2694,159.5972,159.2694,159.4623,11988.0
2021-02-12 10:35:00,165.44,166.08,165.44,166.08,10321.0,159.5008,160.1179,159.5008,160.1179,10321.0
2021-02-12 10:40:00,166.09,166.35,166.06,166.32,9274.0,160.1275,160.3782,160.0986,160.3492,9274.0
2021-02-12 10:45:00,166.34,166.43,166.08,166.18,11898.0,160.3685,160.4553,160.1179,160.2143,11898.0
2021-02-12 10:50:00,166.18,166.63,166.13,166.52,18036.0,160.2143,160.6481,160.1661,160.5421,18036.0
2021-02-12 10:55:00,166.57,166.84,166.5,166.76,20467.0,160.5903,160.8506,160.5228,160.7734,20467.0
2021-02-12 11:00:00,166.77,167.11,166.67,167.06,15115.0,160.7831,161.1109,160.6867,161.0627,15115.0
2021-02-12 11:05:00,167.06,167.36,167.0,167.36,25003.0,161.0627,161.3519,161.0048,161.3519,25003.0
2021-02-12 11:10:00,167.41,167.42,167.07,167.17,19942.0,161.4001,161.4098,161.0723,161.1687,19942.0
2021-02-12 11:15:00,167.15,167.75,167.09,167.38,20476.0,161.1494,161.7279,161.0916,161.3712,20476.0
2021-02-12 11:20:00,167.57,167.68,167.3,167.3,13194.0,161.5544,161.6604,161.2941,161.2941,13194.0
2021-02-12 11:25:00,167.19,167.29,167.0,167.01,9905.0,161.188,161.2844,161.0048,161.0145,9905.0
2021-02-12 11:30:00,167.0,167.55,167.0,167.55,12060.0,161.0048,161.5351,161.0048,161.5351,12060.0
2021-02-12 11:35:00,167.46,167.56,167.22,167.22,9641.0,161.4483,161.5447,161.2169,161.2169,9641.0
2021-02-12 11:40:00,167.29,167.34,167.0,167.13,17698.0,161.2844,161.3326,161.0048,161.1302,17698.0
2021-02-12 11:45:00,167.12,167.15,166.86,166.86,24770.0,161.1205,161.1494,160.8699,160.8699,24770.0
2021-02-12 11:50:00,166.89,166.94,166.72,166.89,10939.0,160.8988,160.947,160.7349,160.8988,10939.0
2021-02-12 11:55:00,166.89,166.96,166.77,166.96,7518.0,160.8988,160.9663,160.7831,160.9663,7518.0
2021-02-12 12:00:00,166.96,166.98,166.6,166.7,7914.0,160.9663,160.9855,160.6192,160.7156,7914.0
2021-02-12 12:05:00,166.73,166.9,166.51,166.54,16015.0,160.7445,160.9084,160.5324,160.5613,16015.0
2021-02-12 12:10:00,166.55,166.65,166.36,166.36,15959.0,160.571,160.6674,160.3878,160.3878,15959.0
2021-02-12 12:15:00,166.39,166.52,166.36,166.37,6902.0,160.4167,160.5421,160.3878,160.3974,6902.0
2021-02-12 12:20:00,166.41,166.75,166.41,166.75,8496.0,160.436,160.7638,160.436,160.7638,8496.0
2021-02-12 12:25:00,166.71,166.71,166.52,166.56,11042.0,160.7252,160.7252,160.5421,160.5806,11042.0
2021-02-12 12:30:00,166.56,166.8,166.49,166.76,8786.0,160.5806,160.812,160.5131,160.7734,8786.0
2021-02-12 12:35:00,166.8,166.83,166.47,166.47,6495.0,160.812,160.8409,160.4939,160.4939,6495.0
2021-02-12 12:40:00,166.51,166.53,166.3,166.53,6953.0,160.5324,160.5517,160.33,160.5517,6953.0
2021-02-12 12:45:00,166.5,166.56,166.46,166.49,6913.0,160.5228,160.5806,160.4842,160.5131,6913.0
2021-02-12 12:50:00,166.49,166.57,166.45,166.46,8351.0,160.5131,160.5903,160.4746,160.4842,8351.0
2021-02-12 12:55:00,166.43,166.5,166.28,166.48,14259.0,160.4553,160.5228,160.3107,160.5035,14259.0
2021-02-12 13:00:00,166.48,166.62,166.41,166.52,14524.0,160.5035,160.6385,160.436,160.5421,14524.0
2021-02-12 13:05:00,166.47,166.55,166.4,166.55,7989.0,160.4939,160.571,160.4264,160.571,7989.0
2021-02-12 13:10:00,166.55,166.73,166.51,166.73,5963.0,160.571,160.7445,160.5324,160.7445,5963.0
2021-02-12 13:15:00,166.73,166.9,166.17,166.17,47587.0,160.7445,160.9084,160.2046,160.2046,47587.0
2021-02-12 13:20:00,166.2,166.24,165.85,166.23,8222.0,160.2335,160.2721,159.8961,160.2625,8222.0
2021-02-12 13:25:00,166.25,166.5,166.21,166.5,5728.0,160.2818,160.5228,160.2432,160.5228,5728.0
2021-02-12 13:30:00,166.46,166.53,166.36,166.5,5904.0,160.4842,160.5517,160.3878,160.5228,5904.0
2021-02-12 13:35:00,166.5,166.52,166.38,166.43,3357.0,160.5228,160.5421,160.4071,160.4553,3357.0
2021-02-12 13:40:00,166.41,166.54,166.22,166.37,10318.0,160.436,160.5613,160.2528,160.3974,10318.0
2021-02-12 13:45:00,166.37,166.43,166.2,166.31,9555.0,160.3974,160.4553,160.2335,160.3396,9555.0
2021-02-12 13:50:00,166.35,166.36,166.18,166.3,13092.0,160.3782,160.3878,160.2143,160.33,13092.0
2021-02-12 13:55:00,166.29,166.34,166.15,166.32,5202.0,160.3203,160.3685,160.1853,160.3492,5202.0
2021-02-12 14:00:00,166.31,166.43,166.07,166.19,19406.0,160.3396,160.4553,160.1082,160.2239,19406.0
2021-02-12 14:05:00,166.19,166.24,165.87,166.12,12466.0,160.2239,160.2721,159.9154,160.1564,12466.0
2021-02-12 14:10:00,166.14,166.16,166.0,166.1,9568.0,160.1757,160.195,160.0407,160.1371,9568.0
2021-02-12 14:15:00,166.11,166.19,166.0,166.19,9002.0,160.1468,160.2239,160.0407,160.2239,9002.0
2021-02-12 14:20:00,166.19,166.25,166.16,166.17,10605.0,160.2239,160.2818,160.195,160.2046,10605.0
2021-02-12 14:25:00,166.19,166.33,166.16,166.31,31139.0,160.2239,160.3589,160.195,160.3396,31139.0
2021-02-12 14:30:00,166.31,166.56,166.28,166.51,14814.0,160.3396,160.5806,160.3107,160.5324,14814.0
2021-02-12 14:35:00,166.49,166.58,166.46,166.49,9532.0,160.5131,160.5999,160.4842,160.5131,9532.0
2021-02-12 14:40:00,166.49,166.58,166.44,166.55,8535.0,160.5131,160.5999,160.4649,160.571,8535.0
2021-02-12 14:45:00,166.59,166.77,166.57,166.75,9082.0,160.6095,160.7831,160.5903,160.7638,9082.0
2021-02-12 14:50:00,166.76,166.87,166.53,166.55,9648.0,160.7734,160.8795,160.5517,160.571,9648.0
2021-02-12 14:55:00,166.57,166.81,166.57,166.81,7248.0,160.5903,160.8216,160.5903,160.8216,7248.0
2021-02-12 15:00:00,166.77,166.86,166.62,166.66,19121.0,160.7831,160.8699,160.6385,160.677,19121.0
2021-02-12 15:05:00,166.68,166.83,166.57,166.57,17736.0,160.6963,160.8409,160.5903,160.5903,17736.0
2021-02-12 15:10:00,166.56,166.67,166.51,166.6,7689.0,160.5806,160.6867,160.5324,160.6192,7689.0
2021-02-12 15:15:00,166.64,166.65,166.47,166.53,9354.0,160.6578,160.6674,160.4939,160.5517,9354.0
2021-02-12 15:20:00,166.55,166.57,166.45,166.53,12810.0,160.571,160.5903,160.4746,160.5517,12810.0
2021-02-12 15:25:00,166.52,166.59,166.51,166.54,11750.0,160.5421,160.6095,160.5324,160.5613,11750.0
2021-02-12 15:30:00,166.52,166.54,166.32,166.45,21834.0,160.5421,160.5613,160.3492,160.4746,21834.0
2021-02-12 15:35:00,166.45,166.6,166.38,166.45,25975.0,160.4746,160.6192,160.4071,160.4746,25975.0
2021-02-12 15:40:00,166.45,166.58,166.43,166.5,18512.0,160.4746,160.5999,160.4553,160.5228,18512.0
2021-02-12 15:45:00,166.49,166.84,166.43,166.84,38175.0,160.5131,160.8506,160.4553,160.8506,38175.0
2021-02-12 15:50:00,166.84,167.2,166.7,167.12,68630.0,160.8506,161.1976,160.7156,161.1205,68630.0
2021-02-12 15:55:00,167.09,167.13,166.59,166.76,149025.0,161.0916,161.1302,160.6095,160.7734,149025.0
2021-02-16 09:30:00,167.98,169.82,167.98,169.53,119781.0,161.9496,163.7236,161.9496,163.444,119781.0
2021-02-16 09:35:00,169.73,169.88,168.94,169.84,65246.0,163.6368,163.7814,162.8752,163.7429,65246.0
2021-02-16 09:40:00,169.73,169.89,169.12,169.14,50075.0,163.6368,163.7911,163.0487,163.068,50075.0
2021-02-16 09:45:00,169.31,169.55,167.51,167.7,43482.0,163.2319,163.4633,161.4965,161.6797,43482.0
2021-02-16 09:50:00,167.74,167.82,166.85,167.22,22607.0,161.7183,161.7954,160.8602,161.2169,22607.0
2021-02-16 09:55:00,167.17,167.17,165.11,165.22,37431.0,161.1687,161.1687,159.1827,159.2887,37431.0
2021-02-16 10:00:00,165.46,165.55,163.63,164.39,109563.0,159.5201,159.6069,157.7558,158.4885,109563.0
2021-02-16 10:05:00,164.59,165.07,164.33,164.62,20674.0,158.6813,159.1441,158.4307,158.7103,20674.0
2021-02-16 10:10:00,164.56,164.92,164.14,164.85,12770.0,158.6524,158.9995,158.2475,158.932,12770.0
2021-02-16 10:15:00,164.86,165.25,164.8,165.02,34806.0,158.9417,159.3177,158.8838,159.0959,34806.0
2021-02-16 10:20:00,165.02,165.79,164.66,165.78,48593.0,159.0959,159.8383,158.7488,159.8286,48593.0
2021-02-16 10:25:00,165.67,166.0,165.18,165.31,16659.0,159.7226,160.0407,159.2502,159.3755,16659.0
2021-02-16 10:30:00,165.27,165.83,165.17,165.79,16526.0,159.3369,159.8768,159.2405,159.8383,16526.0
2021-02-16 10:35:00,165.78,166.37,165.67,165.83,14816.0,159.8286,160.3974,159.7226,159.8768,14816.0
2021-02-16 10:40:00,165.83,166.18,165.54,165.97,21590.0,159.8768,160.2143,159.5972,160.0118,21590.0
2021-02-16 10:45:00,165.97,166.03,165.69,165.86,22679.0,160.0118,160.0697,159.7419,159.9058,22679.0
2021-02-16 10:50:00,165.89,165.92,165.34,165.59,21913.0,159.9347,159.9636,159.4044,159.6454,21913.0
2021-02-16 10:55:00,165.66,165.93,165.56,165.57,9608.0,159.7129,159.9732,159.6165,159.6262,9608.0
2021-02-16 11:00:00,165.57,165.68,164.37,164.76,14351.0,159.6262,159.7322,158.4692,158.8452,14351.0
2021-02-16 11:05:00,164.71,165.12,164.66,165.12,13390.0,158.797,159.1923,158.7488,159.1923,13390.0
2021-02-16 11:10:00,165.16,165.21,164.7,164.89,12555.0,159.2309,159.2791,158.7874,158.9706,12555.0
2021-02-16 11:15:00,164.86,165.15,164.76,165.06,11350.0,158.9417,159.2212,158.8452,159.1345,11350.0
2021-02-16 11:20:00,165.12,165.5,164.94,164.97,17208.0,159.1923,159.5587,159.0188,159.0477,17208.0
2021-02-16 11:25:00,165.01,165.31,164.85,165.18,14146.0,159.0863,159.3755,158.932,159.2502,14146.0
2021-02-16 11:30:00,165.07,165.22,164.9,165.16,8254.0,159.1441,159.2887,158.9802,159.2309,8254.0
2021-02-16 11:35:00,165.21,165.42,165.05,165.33,11025.0,159.2791,159.4815,159.1248,159.3948,11025.0
2021-02-16 11:40:00,165.33,165.35,165.12,165.2,11778.0,159.3948,159.4141,159.1923,159.2694,11778.0
2021-02-16 11:45:00,165.14,165.18,164.82,164.85,12447.0,159.2116,159.2502,158.9031,158.932,12447.0
2021-02-16 11:50:00,164.92,164.94,164.26,164.35,20161.0,158.9995,159.0188,158.3632,158.45,20161.0
2021-02-16 11:55:00,164.26,164.48,164.24,164.42,12912.0,158.3632,158.5753,158.3439,158.5174,12912.0
2021-02-16 12:00:00,164.42,164.7,164.28,164.41,21379.0,158.5174,158.7874,158.3825,158.5078,21379.0
2021-02-16 12:05:00,164.4,164.56,164.16,164.24,14985.0,158.4982,158.6524,158.2668,158.3439,14985.0
2021-02-16 12:10:00,164.24,164.68,164.12,164.49,15114.0,158.3439,158.7681,158.2282,158.5849,15114.0
2021-02-16 12:15:00,164.53,164.56,164.28,164.31,8611.0,158.6235,158.6524,158.3825,158.4114,8611.0
2021-02-16 12:20:00,164.33,164.56,164.3,164.5,10361.0,158.4307,158.6524,158.4018,158.5946,10361.0
2021-02-16 12:25:00,164.5,164.72,164.5,164.65,12000.0,158.5946,158.8067,158.5946,158.7392,12000.0
2021-02-16 12:30:00,164.72,165.45,164.71,165.38,60772.0,158.8067,159.5105,158.797,159.443,60772.0
2021-02-16 12:35:00,165.35,165.79,165.16,165.6,36886.0,159.4141,159.8383,159.2309,159.6551,36886.0
2021-02-16 12:40:00,165.66,165.72,165.25,165.25,14980.0,159.7129,159.7708,159.3177,159.3177,14980.0
2021-02-16 12:45:00,165.25,165.3,164.9,164.94,23112.0,159.3177,159.3659,158.9802,159.0188,23112.0
2021-02-16 12:50:00,164.94,165.22,164.86,165.04,10590.0,159.0188,159.2887,158.9417,159.1152,10590.0
2021-02-16 12:55:00,165.08,165.4,165.08,165.37,9328.0,159.1538,159.4623,159.1538,159.4333,9328.0
2021-02-16 13:00:00,165.32,165.34,164.94,165.03,7073.0,159.3851,159.4044,159.0188,159.1055,7073.0
2021-02-16 13:05:00,165.05,165.12,164.91,164.91,6501.0,159.1248,159.1923,158.9899,158.9899,6501.0
2021-02-16 13:10:00,164.92,165.07,164.91,165.04,5256.0,158.9995,159.1441,158.9899,159.1152,5256.0
2021-02-16 13:15:00,165.04,165.17,165.01,165.09,13419.0,159.1152,159.2405,159.0863,159.1634,13419.0
2021-02-16 13:20:00,165.15,165.25,165.03,165.24,5740.0,159.2212,159.3177,159.1055,159.308,5740.0
2021-02-16 13:25:00,165.25,165.26,165.04,165.09,8796.0,159.3177,159.3273,159.1152,159.1634,8796.0
2021-02-16 13:30:00,165.02,165.18,165.02,165.14,6958.0,159.0959,159.2502,159.0959,159.2116,6958.0
2021-02-16 13:35:00,165.08,165.2,165.0,165.0,10090.0,159.1538,159.2694,159.0766,159.0766,10090.0
2021-02-16 13:40:00,165.06,165.16,164.98,165.14,8335.0,159.1345,159.2309,159.0573,159.2116,8335.0
2021-02-16 13:45:00,165.19,165.58,165.02,165.55,10857.0,159.2598,159.6358,159.0959,159.6069,10857.0
2021-02-16 13:50:00,165.59,165.73,165.37,165.39,19946.0,159.6454,159.7804,159.4333,159.4526,19946.0
2021-02-16 13:55:00,165.36,165.58,165.12,165.55,12229.0,159.4237,159.6358,159.1923,159.6069,12229.0
2021-02-16 14:00:00,165.52,165.6,165.19,165.31,18056.0,159.578,159.6551,159.2598,159.3755,18056.0
2021-02-16 14:05:00,165.26,165.55,165.26,165.43,11452.0,159.3273,159.6069,159.3273,159.4912,11452.0
2021-02-16 14:10:00,165.46,165.47,165.03,165.26,13549.0,159.5201,159.5298,159.1055,159.3273,13549.0
2021-02-16 14:15:00,165.28,165.51,165.26,165.51,11077.0,159.3466,159.5683,159.3273,159.5683,11077.0
2021-02-16 14:20:00,165.44,165.72,165.37,165.57,12479.0,159.5008,159.7708,159.4333,159.6262,12479.0
2021-02-16 14:25:00,165.55,165.86,165.55,165.86,10301.0,159.6069,159.9058,159.6069,159.9058,10301.0
2021-02-16 14:30:00,165.75,165.96,165.67,165.78,13490.0,159.7997,160.0022,159.7226,159.8286,13490.0
2021-02-16 14:35:00,165.81,165.83,165.58,165.67,6861.0,159.8575,159.8768,159.6358,159.7226,6861.0
2021-02-16 14:40:00,165.74,165.75,165.44,165.66,13533.0,159.7901,159.7997,159.5008,159.7129,13533.0
2021-02-16 14:45:00,165.71,165.76,165.52,165.72,7571.0,159.7611,159.8093,159.578,159.7708,7571.0
2021-02-16 14:50:00,165.72,165.77,165.54,165.76,8521.0,159.7708,159.819,159.5972,159.8093,8521.0
2021-02-16 14:55:00,165.7,166.24,165.65,166.17,11488.0,159.7515,160.2721,159.7033,160.2046,11488.0
2021-02-16 15:00:00,166.17,166.28,166.01,166.14,18033.0,160.2046,160.3107,160.0504,160.1757,18033.0
2021-02-16 15:05:00,166.14,166.59,166.14,166.5,12639.0,160.1757,160.6095,160.1757,160.5228,12639.0
2021-02-16 15:10:00,166.52,166.53,166.24,166.35,11101.0,160.5421,160.5517,160.2721,160.3782,11101.0
2021-02-16 15:15:00,166.39,166.53,166.1,166.23,20084.0,160.4167,160.5517,160.1371,160.2625,20084.0
2021-02-16 15:20:00,166.23,166.32,165.78,166.0,17338.0,160.2625,160.3492,159.8286,160.0407,17338.0
2021-02-16 15:25:00,166.0,166.05,165.65,165.87,17563.0,160.0407,160.0889,159.7033,159.9154,17563.0
2021-02-16 15:30:00,165.92,165.99,165.79,165.87,10331.0,159.9636,160.0311,159.8383,159.9154,10331.0
2021-02-16 15:35:00,165.93,166.16,165.87,166.08,26213.0,159.9732,160.195,159.9154,160.1179,26213.0
2021-02-16 15:40:00,166.08,166.41,166.02,166.31,29845.0,160.1179,160.436,160.06,160.3396,29845.0
2021-02-16 15:45:00,166.32,166.4,165.96,166.03,29438.0,160.3492,160.4264,160.0022,160.0697,29438.0
2021-02-16 15:50:00,166.06,166.15,165.8,166.09,51572.0,160.0986,160.1853,159.8479,160.1275,51572.0
2021-02-16 15:55:00,166.13,166.63,165.99,166.27,119183.0,160.1661,160.6481,160.0311,160.301,119183.0
2021-02-17 09:30:00,165.82,166.57,165.0,165.65,72219.0,159.8672,160.5903,159.0766,159.7033,72219.0
2021-02-17 09:35:00,165.62,166.79,165.37,166.79,18388.0,159.6744,160.8024,159.4333,160.8024,18388.0
2021-02-17 09:40:00,166.92,167.77,166.18,166.18,62866.0,160.9277,161.7472,160.2143,160.2143,62866.0
2021-02-17 09:45:00,166.26,167.49,166.26,167.15,9303.0,160.2914,161.4772,160.2914,161.1494,9303.0
2021-02-17 09:50:00,167.29,167.59,166.64,167.36,20118.0,161.2844,161.5736,160.6578,161.3519,20118.0
2021-02-17 09:55:00,167.34,167.55,166.83,166.83,8613.0,161.3326,161.5351,160.8409,160.8409,8613.0
2021-02-17 10:00:00,166.87,167.01,166.15,166.82,14061.0,160.8795,161.0145,160.1853,160.8313,14061.0
2021-02-17 10:05:00,166.83,167.18,166.5,167.1,6060.0,160.8409,161.1784,160.5228,161.1012,6060.0
2021-02-17 10:10:00,167.11,167.22,166.53,166.62,6844.0,161.1109,161.2169,160.5517,160.6385,6844.0
2021-02-17 10:15:00,166.66,166.91,166.65,166.69,7104.0,160.677,160.9181,160.6674,160.706,7104.0
2021-02-17 10:20:00,166.87,167.13,166.64,166.96,9201.0,160.8795,161.1302,160.6578,160.9663,9201.0
2021-02-17 10:25:00,167.0,167.08,166.9,166.97,10849.0,161.0048,161.082,160.9084,160.9759,10849.0
2021-02-17 10:30:00,166.93,167.05,166.64,166.88,11809.0,160.9373,161.053,160.6578,160.8891,11809.0
2021-02-17 10:35:00,166.91,167.15,166.86,167.0,9506.0,160.9181,161.1494,160.8699,161.0048,9506.0
2021-02-17 10:40:00,166.92,167.11,166.61,166.89,18400.0,160.9277,161.1109,160.6288,160.8988,18400.0
2021-02-17 10:45:00,166.93,167.58,166.89,167.58,12071.0,160.9373,161.564,160.8988,161.564,12071.0
2021-02-17 10:50:00,167.53,167.53,167.01,167.01,5957.0,161.5158,161.5158,161.0145,161.0145,5957.0
2021-02-17 10:55:00,167.05,167.58,167.05,167.47,8499.0,161.053,161.564,161.053,161.458,8499.0
2021-02-17 11:00:00,167.44,167.6,167.37,167.57,16489.0,161.429,161.5833,161.3615,161.5544,16489.0
2021-02-17 11:05:00,167.55,168.09,167.47,167.91,7960.0,161.5351,162.0557,161.458,161.8822,7960.0
2021-02-17 11:10:00,167.92,168.09,167.7,168.0,4287.0,161.8918,162.0557,161.6797,161.9689,4287.0
2021-02-17 11:15:00,168.0,168.02,167.62,168.01,7012.0,161.9689,161.9882,161.6026,161.9786,7012.0
2021-02-17 11:20:00,168.0,168.18,167.83,168.05,8820.0,161.9689,162.1425,161.805,162.0171,8820.0
2021-02-17 11:25:00,168.01,168.02,167.73,167.87,7890.0,161.9786,161.9882,161.7086,161.8436,7890.0
2021-02-17 11:30:00,167.65,168.09,167.59,168.08,18489.0,161.6315,162.0557,161.5736,162.0461,18489.0
2021-02-17 11:35:00,167.95,168.23,167.91,168.15,14197.0,161.9207,162.1907,161.8822,162.1135,14197.0
2021-02-17 11:40:00,168.26,168.54,168.14,168.41,6509.0,162.2196,162.4895,162.1039,162.3642,6509.0
2021-02-17 11:45:00,168.46,168.68,168.4,168.5,4855.0,162.4124,162.6245,162.3546,162.451,4855.0
2021-02-17 11:50:00,168.56,168.57,168.19,168.27,4686.0,162.5088,162.5185,162.1521,162.2292,4686.0
2021-02-17 11:55:00,168.28,168.51,168.27,168.51,6569.0,162.2389,162.4606,162.2292,162.4606,6569.0
2021-02-17 12:00:00,168.58,168.76,168.54,168.54,3789.0,162.5281,162.7016,162.4895,162.4895,3789.0
2021-02-17 12:05:00,168.58,168.6,168.4,168.44,8025.0,162.5281,162.5474,162.3546,162.3931,8025.0
2021-02-17 12:10:00,168.37,168.37,168.04,168.11,6020.0,162.3256,162.3256,162.0075,162.075,6020.0
2021-02-17 12:15:00,168.18,168.35,168.07,168.07,4485.0,162.1425,162.3064,162.0364,162.0364,4485.0
2021-02-17 12:20:00,168.11,168.31,168.1,168.21,6401.0,162.075,162.2678,162.0653,162.1714,6401.0
2021-02-17 12:25:00,168.21,168.21,167.96,168.13,4975.0,162.1714,162.1714,161.9304,162.0943,4975.0
2021-02-17 12:30:00,168.18,168.31,168.16,168.3,4077.0,162.1425,162.2678,162.1232,162.2582,4077.0
2021-02-17 12:35:00,168.29,168.48,168.29,168.41,7657.0,162.2485,162.4317,162.2485,162.3642,7657.0
2021-02-17 12:40:00,168.4,168.81,168.4,168.71,9484.0,162.3546,162.7499,162.3546,162.6534,9484.0
2021-02-17 12:45:00,168.68,168.87,168.68,168.87,6256.0,162.6245,162.8077,162.6245,162.8077,6256.0
2021-02-17 12:50:00,168.79,168.81,168.61,168.61,6361.0,162.7306,162.7499,162.557,162.557,6361.0
2021-02-17 12:55:00,168.55,168.79,168.55,168.63,7848.0,162.4992,162.7306,162.4992,162.5763,7848.0
2021-02-17 13:00:00,168.67,168.68,168.39,168.45,2520.0,162.6149,162.6245,162.3449,162.4028,2520.0
2021-02-17 13:05:00,168.5,168.64,168.48,168.59,3492.0,162.451,162.586,162.4317,162.5377,3492.0
2021-02-17 13:10:00,168.6,168.61,168.36,168.36,2138.0,162.5474,162.557,162.316,162.316,2138.0
2021-02-17 13:15:00,168.25,168.47,168.25,168.33,3925.0,162.21,162.4221,162.21,162.2871,3925.0
2021-02-17 13:20:00,168.33,168.4,168.24,168.35,3316.0,162.2871,162.3546,162.2003,162.3064,3316.0
2021-02-17 13:25:00,168.36,168.5,168.33,168.5,6777.0,162.316,162.451,162.2871,162.451,6777.0
2021-02-17 13:30:00,168.46,168.64,168.24,168.61,10331.0,162.4124,162.586,162.2003,162.557,10331.0
2021-02-17 13:35:00,168.64,168.8,168.5,168.72,4274.0,162.586,162.7402,162.451,162.6631,4274.0
2021-02-17 13:40:00,168.77,168.77,168.39,168.47,4221.0,162.7113,162.7113,162.3449,162.4221,4221.0
2021-02-17 13:45:00,168.48,168.57,168.39,168.53,5357.0,162.4317,162.5185,162.3449,162.4799,5357.0
2021-02-17 13:50:00,168.54,168.54,168.35,168.39,4180.0,162.4895,162.4895,162.3064,162.3449,4180.0
2021-02-17 13:55:00,168.46,168.62,168.38,168.62,7190.0,162.4124,162.5667,162.3353,162.5667,7190.0
2021-02-17 14:00:00,168.56,168.85,168.55,168.82,6815.0,162.5088,162.7884,162.4992,162.7595,6815.0
2021-02-17 14:05:00,168.79,168.89,168.75,168.75,12201.0,162.7306,162.827,162.692,162.692,12201.0
2021-02-17 14:10:00,168.75,168.95,168.75,168.94,6809.0,162.692,162.8848,162.692,162.8752,6809.0
2021-02-17 14:15:00,168.98,169.21,168.89,169.16,12068.0,162.9137,163.1355,162.827,163.0873,12068.0
2021-02-17 14:20:00,169.17,169.17,168.81,168.98,6078.0,163.0969,163.0969,162.7499,162.9137,6078.0
2021-02-17 14:25:00,168.95,169.04,168.82,169.02,7856.0,162.8848,162.9716,162.7595,162.9523,7856.0
2021-02-17 14:30:00,169.06,169.14,169.0,169.07,7354.0,162.9909,163.068,162.933,163.0005,7354.0
2021-02-17 14:35:00,169.02,169.22,169.02,169.22,5516.0,162.9523,163.1451,162.9523,163.1451,5516.0
2021-02-17 14:40:00,169.21,169.42,169.2,169.42,10398.0,163.1355,163.338,163.1258,163.338,10398.0
2021-02-17 14:45:00,169.42,169.6,169.35,169.57,13415.0,163.338,163.5115,163.2705,163.4826,13415.0
2021-02-17 14:50:00,169.58,169.66,169.5,169.5,6393.0,163.4922,163.5693,163.4151,163.4151,6393.0
2021-02-17 14:55:00,169.57,169.85,169.56,169.74,12846.0,163.4826,163.7525,163.4729,163.6465,12846.0
2021-02-17 15:00:00,169.75,169.85,169.46,169.47,7521.0,163.6561,163.7525,163.3765,163.3862,7521.0
2021-02-17 15:05:00,169.5,169.52,169.23,169.3,8609.0,163.4151,163.4344,163.1548,163.2223,8609.0
2021-02-17 15:10:00,169.29,169.54,169.16,169.19,7237.0,163.2126,163.4536,163.0873,163.1162,7237.0
2021-02-17 15:15:00,169.18,169.26,168.84,169.01,29028.0,163.1066,163.1837,162.7788,162.9427,29028.0
2021-02-17 15:20:00,168.96,169.27,168.8,169.0,34648.0,162.8945,163.1933,162.7402,162.933,34648.0
2021-02-17 15:25:00,168.99,169.27,168.94,169.26,14761.0,162.9234,163.1933,162.8752,163.1837,14761.0
2021-02-17 15:30:00,169.25,169.25,168.92,169.0,21468.0,163.1741,163.1741,162.8559,162.933,21468.0
2021-02-17 15:35:00,169.0,169.11,168.97,169.01,15659.0,162.933,163.0391,162.9041,162.9427,15659.0
2021-02-17 15:40:00,169.05,169.16,168.94,169.03,32931.0,162.9812,163.0873,162.8752,162.962,32931.0
2021-02-17 15:45:00,169.04,169.04,168.41,168.63,33797.0,162.9716,162.9716,162.3642,162.5763,33797.0
2021-02-17 15:50:00,168.71,168.86,168.29,168.7,55085.0,162.6534,162.7981,162.2485,162.6438,55085.0
2021-02-17 15:55:00,168.79,168.96,168.42,168.89,98912.0,162.7306,162.8945,162.3739,162.827,98912.0
2021-02-18 09:30:00,167.71,168.49,166.67,166.97,63388.0,161.6893,162.4413,160.6867,160.9759,63388.0
2021-02-18 09:35:00,167.12,167.49,166.42,166.45,23608.0,161.1205,161.4772,160.4456,160.4746,23608.0
2021-02-18 09:40:00,166.36,167.01,165.72,167.0,26621.0,160.3878,161.0145,159.7708,161.0048,26621.0
2021-02-18 09:45:00,167.05,167.52,166.91,167.52,5563.0,161.053,161.5062,160.9181,161.5062,5563.0
2021-02-18 09:50:00,167.48,167.7,167.21,167.21,6829.0,161.4676,161.6797,161.2073,161.2073,6829.0
2021-02-18 09:55:00,167.21,167.82,167.1,167.45,7699.0,161.2073,161.7954,161.1012,161.4387,7699.0
2021-02-18 10:00:00,167.6,167.93,167.41,167.7,7446.0,161.5833,161.9014,161.4001,161.6797,7446.0
2021-02-18 10:05:00,167.75,168.12,167.33,167.96,17480.0,161.7279,162.0846,161.323,161.9304,17480.0
2021-02-18 10:10:00,167.99,168.69,167.99,168.48,16371.0,161.9593,162.6342,161.9593,162.4317,16371.0
2021-02-18 10:15:00,168.49,168.81,168.23,168.59,8499.0,162.4413,162.7499,162.1907,162.5377,8499.0
2021-02-18 10:20:00,168.86,168.86,168.58,168.86,7233.0,162.7981,162.7981,162.5281,162.7981,7233.0
2021-02-18 10:25:00,168.9,169.07,168.62,168.64,12612.0,162.8366,163.0005,162.5667,162.586,12612.0
2021-02-18 10:30:00,168.73,169.15,168.65,169.15,11576.0,162.6727,163.0776,162.5956,163.0776,11576.0
2021-02-18 10:35:00,169.07,169.38,169.02,169.27,18804.0,163.0005,163.2994,162.9523,163.1933,18804.0
2021-02-18 10:40:00,169.25,169.61,169.25,169.41,9014.0,163.1741,163.5211,163.1741,163.3283,9014.0
2021-02-18 10:45:00,169.37,169.37,168.81,169.11,15698.0,163.2897,163.2897,162.7499,163.0391,15698.0
2021-02-18 10:50:00,169.13,169.37,168.97,169.37,14025.0,163.0584,163.2897,162.9041,163.2897,14025.0
2021-02-18 10:55:00,169.42,169.82,169.31,169.62,16218.0,163.338,163.7236,163.2319,163.5308,16218.0
2021-02-18 11:00:00,169.59,169.7,169.33,169.63,8687.0,163.5018,163.6079,163.2512,163.5404,8687.0
2021-02-18 11:05:00,169.6,169.72,169.51,169.6,9188.0,163.5115,163.6272,163.4247,163.5115,9188.0
2021-02-18 11:10:00,169.64,169.85,169.54,169.8,11682.0,163.5501,163.7525,163.4536,163.7043,11682.0
2021-02-18 11:15:00,169.83,170.07,169.53,169.8,17247.0,163.7332,163.9646,163.444,163.7043,17247.0
2021-02-18 11:20:00,169.84,169.84,169.06,169.06,12725.0,163.7429,163.7429,162.9909,162.9909,12725.0
2021-02-18 11:25:00,169.11,169.34,168.9,168.98,8740.0,163.0391,163.2608,162.8366,162.9137,8740.0
2021-02-18 11:30:00,168.9,169.14,168.72,168.72,17502.0,162.8366,163.068,162.6631,162.6631,17502.0
2021-02-18 11:35:00,168.72,168.92,168.56,168.65,9375.0,162.6631,162.8559,162.5088,162.5956,9375.0
2021-02-18 11:40:00,168.65,168.77,168.2,168.45,17312.0,162.5956,162.7113,162.1617,162.4028,17312.0
2021-02-18 11:45:00,168.46,168.79,168.41,168.79,6869.0,162.4124,162.7306,162.3642,162.7306,6869.0
2021-02-18 11:50:00,168.74,168.77,168.08,168.16,15295.0,162.6824,162.7113,162.0461,162.1232,15295.0
2021-02-18 11:55:00,168.16,168.28,168.01,168.18,13150.0,162.1232,162.2389,161.9786,162.1425,13150.0
2021-02-18 12:00:00,168.2,168.25,168.0,168.15,11728.0,162.1617,162.21,161.9689,162.1135,11728.0
2021-02-18 12:05:00,168.12,168.25,168.02,168.21,5845.0,162.0846,162.21,161.9882,162.1714,5845.0
2021-02-18 12:10:00,168.17,168.54,168.17,168.5,11199.0,162.1328,162.4895,162.1328,162.451,11199.0
2021-02-18 12:15:00,168.47,168.64,168.44,168.61,5814.0,162.4221,162.586,162.3931,162.557,5814.0
2021-02-18 12:20:00,168.56,168.62,168.38,168.44,11607.0,162.5088,162.5667,162.3353,162.3931,11607.0
2021-02-18 12:25:00,168.42,168.5,168.24,168.32,8012.0,162.3739,162.451,162.2003,162.2774,8012.0
2021-02-18 12:30:00,168.31,168.39,168.24,168.25,3764.0,162.2678,162.3449,162.2003,162.21,3764.0
2021-02-18 12:35:00,168.36,168.43,168.26,168.26,6280.0,162.316,162.3835,162.2196,162.2196,6280.0
2021-02-18 12:40:00,168.33,168.43,168.29,168.42,4245.0,162.2871,162.3835,162.2485,162.3739,4245.0
2021-02-18 12:45:00,168.42,168.68,168.42,168.62,6270.0,162.3739,162.6245,162.3739,162.5667,6270.0
2021-02-18 12:50:00,168.62,168.7,168.45,168.5,5003.0,162.5667,162.6438,162.4028,162.451,5003.0
2021-02-18 12:55:00,168.48,168.67,168.48,168.5,14354.0,162.4317,162.6149,162.4317,162.451,14354.0
2021-02-18 13:00:00,168.53,168.66,168.45,168.53,10174.0,162.4799,162.6052,162.4028,162.4799,10174.0
2021-02-18 13:05:00,168.54,168.54,168.36,168.44,6702.0,162.4895,162.4895,162.316,162.3931,6702.0
2021-02-18 13:10:00,168.4,168.4,168.19,168.27,4485.0,162.3546,162.3546,162.1521,162.2292,4485.0
2021-02-18 13:15:00,168.3,168.47,168.17,168.3,6938.0,162.2582,162.4221,162.1328,162.2582,6938.0
2021-02-18 13:20:00,168.31,168.68,168.31,168.56,9230.0,162.2678,162.6245,162.2678,162.5088,9230.0
2021-02-18 13:25:00,168.66,168.78,168.57,168.66,3296.0,162.6052,162.7209,162.5185,162.6052,3296.0
2021-02-18 13:30:00,168.72,168.95,168.68,168.83,10642.0,162.6631,162.8848,162.6245,162.7691,10642.0
2021-02-18 13:35:00,168.87,169.04,168.82,169.03,5139.0,162.8077,162.9716,162.7595,162.962,5139.0
2021-02-18 13:40:00,169.03,169.05,168.59,168.66,9862.0,162.962,162.9812,162.5377,162.6052,9862.0
2021-02-18 13:45:00,168.66,168.72,168.31,168.37,22067.0,162.6052,162.6631,162.2678,162.3256,22067.0
2021-02-18 13:50:00,168.35,168.49,168.32,168.32,11767.0,162.3064,162.4413,162.2774,162.2774,11767.0
2021-02-18 13:55:00,168.35,168.45,168.2,168.25,5696.0,162.3064,162.4028,162.1617,162.21,5696.0
2021-02-18 14:00:00,168.28,168.55,168.24,168.37,7968.0,162.2389,162.4992,162.2003,162.3256,7968.0
2021-02-18 14:05:00,168.43,168.58,168.16,168.22,16415.0,162.3835,162.5281,162.1232,162.181,16415.0
2021-02-18 14:10:00,168.14,168.29,168.12,168.22,8061.0,162.1039,162.2485,162.0846,162.181,8061.0
2021-02-18 14:15:00,168.25,168.33,168.22,168.26,9257.0,162.21,162.2871,162.181,162.2196,9257.0
2021-02-18 14:20:00,168.27,168.28,168.07,168.16,8818.0,162.2292,162.2389,162.0364,162.1232,8818.0
2021-02-18 14:25:00,168.18,168.2,168.13,168.16,8568.0,162.1425,162.1617,162.0943,162.1232,8568.0
2021-02-18 14:30:00,168.15,168.3,168.03,168.3,7469.0,162.1135,162.2582,161.9979,162.2582,7469.0
2021-02-18 14:35:00,168.29,168.47,168.27,168.43,7785.0,162.2485,162.4221,162.2292,162.3835,7785.0
2021-02-18 14:40:00,168.46,168.49,168.13,168.14,8349.0,162.4124,162.4413,162.0943,162.1039,8349.0
2021-02-18 14:45:00,168.15,168.3,168.1,168.1,9457.0,162.1135,162.2582,162.0653,162.0653,9457.0
2021-02-18 14:50:00,168.07,168.14,168.0,168.12,6790.0,162.0364,162.1039,161.9689,162.0846,6790.0
2021-02-18 14:55:00,168.11,168.35,168.11,168.26,7866.0,162.075,162.3064,162.075,162.2196,7866.0
2021-02-18 15:00:00,168.28,168.31,168.23,168.31,9290.0,162.2389,162.2678,162.1907,162.2678,9290.0
2021-02-18 15:05:00,168.34,168.4,168.06,168.2,21695.0,162.2967,162.3546,162.0268,162.1617,21695.0
2021-02-18 15:10:00,168.19,168.19,167.89,167.99,19681.0,162.1521,162.1521,161.8629,161.9593,19681.0
2021-02-18 15:15:00,167.96,168.25,167.96,168.18,16447.0,161.9304,162.21,161.9304,162.1425,16447.0
2021-02-18 15:20:00,168.17,168.17,167.97,168.08,8098.0,162.1328,162.1328,161.94,162.0461,8098.0
2021-02-18 15:25:00,168.06,168.15,168.02,168.06,8629.0,162.0268,162.1135,161.9882,162.0268,8629.0
2021-02-18 15:30:00,168.06,168.29,168.05,168.18,8745.0,162.0268,162.2485,162.0171,162.1425,8745.0
2021-02-18 15:35:00,168.2,168.24,167.96,167.98,14473.0,162.1617,162.2003,161.9304,161.9496,14473.0
2021-02-18 15:40:00,168.0,168.08,167.77,168.0,25492.0,161.9689,162.0461,161.7472,161.9689,25492.0
2021-02-18 15:45:00,168.03,168.1,167.87,167.93,14811.0,161.9979,162.0653,161.8436,161.9014,14811.0
2021-02-18 15:50:00,167.87,167.91,167.56,167.56,42070.0,161.8436,161.8822,161.5447,161.5447,42070.0
2021-02-18 15:55:00,167.58,168.0,167.32,168.0,124119.0,161.564,161.9689,161.3133,161.9689,124119.0
2021-02-19 09:30:00,167.88,168.03,166.6,166.61,121717.0,161.8532,161.9979,160.6192,160.6288,121717.0
2021-02-19 09:35:00,166.84,166.84,165.96,166.11,14633.0,160.8506,160.8506,160.0022,160.1468,14633.0
2021-02-19 09:40:00,166.11,166.34,165.52,165.67,23883.0,160.1468,160.3685,159.578,159.7226,23883.0
2021-02-19 09:45:00,165.62,165.62,165.1,165.2,12032.0,159.6744,159.6744,159.173,159.2694,12032.0
2021-02-19 09:50:00,165.2,165.49,165.13,165.47,29410.0,159.2694,159.549,159.202,159.5298,29410.0
2021-02-19 09:55:00,165.43,165.49,164.91,164.97,57321.0,159.4912,159.549,158.9899,159.0477,57321.0
2021-02-19 10:00:00,165.0,165.21,164.72,164.78,20743.0,159.0766,159.2791,158.8067,158.8645,20743.0
2021-02-19 10:05:00,164.78,164.97,164.7,164.7,12820.0,158.8645,159.0477,158.7874,158.7874,12820.0
2021-02-19 10:10:00,164.74,165.04,164.65,164.8,9764.0,158.826,159.1152,158.7392,158.8838,9764.0
2021-02-19 10:15:00,164.8,164.88,164.09,164.09,18443.0,158.8838,158.9609,158.1993,158.1993,18443.0
2021-02-19 10:20:00,164.09,164.18,163.84,163.84,36445.0,158.1993,158.2861,157.9583,157.9583,36445.0
2021-02-19 10:25:00,163.84,163.93,163.42,163.53,32982.0,157.9583,158.045,157.5533,157.6594,32982.0
2021-02-19 10:30:00,163.53,163.63,163.44,163.56,23925.0,157.6594,157.7558,157.5726,157.6883,23925.0
2021-02-19 10:35:00,163.6,164.08,163.55,164.0,44747.0,157.7269,158.1897,157.6787,158.1125,44747.0
2021-02-19 10:40:00,163.95,164.29,163.77,163.83,14594.0,158.0643,158.3921,157.8908,157.9486,14594.0
2021-02-19 10:45:00,163.83,163.83,163.15,163.18,22099.0,157.9486,157.9486,157.293,157.322,22099.0
2021-02-19 10:50:00,163.24,163.55,163.06,163.4,15162.0,157.3798,157.6787,157.2063,157.5341,15162.0
2021-02-19 10:55:00,163.41,163.55,163.27,163.3,11104.0,157.5437,157.6787,157.4087,157.4377,11104.0
2021-02-19 11:00:00,163.3,163.45,163.17,163.32,11092.0,157.4377,157.5823,157.3123,157.4569,11092.0
2021-02-19 11:05:00,163.21,163.33,163.02,163.12,12497.0,157.3509,157.4666,157.1677,157.2641,12497.0
2021-02-19 11:10:00,163.15,163.29,163.13,163.18,10632.0,157.293,157.428,157.2738,157.322,10632.0
2021-02-19 11:15:00,163.15,163.15,162.4,162.67,18592.0,157.293,157.293,156.57,156.8303,18592.0
2021-02-19 11:20:00,162.66,162.84,162.53,162.63,13104.0,156.8206,156.9942,156.6953,156.7917,13104.0
2021-02-19 11:25:00,162.68,162.76,162.5,162.56,15648.0,156.8399,156.917,156.6664,156.7242,15648.0
2021-02-19 11:30:00,162.62,162.63,162.39,162.46,19185.0,156.7821,156.7917,156.5603,156.6278,19185.0
2021-02-19 11:35:00,162.46,162.82,162.23,162.72,19789.0,156.6278,156.9749,156.4061,156.8785,19789.0
2021-02-19 11:40:00,162.63,162.99,162.63,162.79,6867.0,156.7917,157.1388,156.7917,156.946,6867.0
2021-02-19 11:45:00,162.84,163.5,162.84,163.4,10422.0,156.9942,157.6305,156.9942,157.5341,10422.0
2021-02-19 11:50:00,163.3,163.7,163.11,163.65,19743.0,157.4377,157.8233,157.2545,157.7751,19743.0
2021-02-19 11:55:00,163.67,163.93,163.59,163.7,10845.0,157.7944,158.045,157.7172,157.8233,10845.0
2021-02-19 12:00:00,163.73,163.85,163.3,163.38,21639.0,157.8522,157.9679,157.4377,157.5148,21639.0
2021-02-19 12:05:00,163.36,163.44,162.96,162.98,11098.0,157.4955,157.5726,157.1099,157.1291,11098.0
2021-02-19 12:10:00,163.0,163.25,162.97,163.25,7260.0,157.1484,157.3894,157.1195,157.3894,7260.0
2021-02-19 12:15:00,163.22,163.25,162.96,163.01,6377.0,157.3605,157.3894,157.1099,157.1581,6377.0
2021-02-19 12:20:00,163.06,163.08,162.39,162.49,20990.0,157.2063,157.2256,156.5603,156.6567,20990.0
2021-02-19 12:25:00,162.49,162.59,162.05,162.05,26277.0,156.6567,156.7531,156.2325,156.2325,26277.0
2021-02-19 12:30:00,162.05,162.44,161.83,162.34,92313.0,156.2325,156.6085,156.0204,156.5121,92313.0
2021-02-19 12:35:00,162.36,162.55,162.16,162.16,11350.0,156.5314,156.7146,156.3386,156.3386,11350.0
2021-02-19 12:40:00,162.16,162.16,161.23,161.34,51360.0,156.3386,156.3386,155.442,155.548,51360.0
2021-02-19 12:45:00,161.37,161.4,160.61,160.61,48264.0,155.5769,155.6059,154.8442,154.8442,48264.0
2021-02-19 12:50:00,160.72,161.47,160.56,161.3,32011.0,154.9503,155.6734,154.796,155.5095,32011.0
2021-02-19 12:55:00,161.33,161.52,161.09,161.37,14536.0,155.5384,155.7216,155.307,155.5769,14536.0
2021-02-19 13:00:00,161.46,161.46,160.51,160.62,23510.0,155.6637,155.6637,154.7478,154.8539,23510.0
2021-02-19 13:05:00,160.59,160.71,160.41,160.51,19806.0,154.8249,154.9406,154.6514,154.7478,19806.0
2021-02-19 13:10:00,160.52,161.0,160.52,160.95,18368.0,154.7575,155.2202,154.7575,155.172,18368.0
2021-02-19 13:15:00,160.92,160.99,160.66,160.66,13088.0,155.1431,155.2106,154.8924,154.8924,13088.0
2021-02-19 13:20:00,160.7,160.71,160.35,160.36,39839.0,154.931,154.9406,154.5936,154.6032,39839.0
2021-02-19 13:25:00,160.38,160.62,160.24,160.3,41592.0,154.6225,154.8539,154.4875,154.5454,41592.0
2021-02-19 13:30:00,160.31,160.33,159.89,160.22,40798.0,154.555,154.5743,154.1501,154.4682,40798.0
2021-02-19 13:35:00,160.22,160.22,160.03,160.19,26152.0,154.4682,154.4682,154.285,154.4393,26152.0
2021-02-19 13:40:00,160.15,160.52,160.14,160.45,32692.0,154.4007,154.7575,154.3911,154.69,32692.0
2021-02-19 13:45:00,160.42,160.52,160.16,160.49,94279.0,154.661,154.7575,154.4104,154.7285,94279.0
2021-02-19 13:50:00,160.47,160.52,160.22,160.26,30376.0,154.7092,154.7575,154.4682,154.5068,30376.0
2021-02-19 13:55:00,160.28,160.37,160.18,160.29,23570.0,154.5261,154.6128,154.4297,154.5357,23570.0
2021-02-19 14:00:00,160.32,160.47,159.83,159.9,39399.0,154.5646,154.7092,154.0922,154.1597,39399.0
2021-02-19 14:05:00,159.9,160.04,159.6,159.68,20536.0,154.1597,154.2947,153.8705,153.9476,20536.0
2021-02-19 14:10:00,159.68,159.83,159.41,159.54,20411.0,153.9476,154.0922,153.6873,153.8126,20411.0
2021-02-19 14:15:00,159.62,160.19,159.61,160.06,20157.0,153.8898,154.4393,153.8801,154.314,20157.0
2021-02-19 14:20:00,160.06,160.11,159.71,159.94,27133.0,154.314,154.3622,153.9765,154.1983,27133.0
2021-02-19 14:25:00,159.91,160.35,159.86,159.99,22252.0,154.1694,154.5936,154.1211,154.2465,22252.0
2021-02-19 14:30:00,160.04,160.5,160.04,160.46,32204.0,154.2947,154.7382,154.2947,154.6996,32204.0
2021-02-19 14:35:00,160.52,160.52,160.03,160.1,21822.0,154.7575,154.7575,154.285,154.3525,21822.0
2021-02-19 14:40:00,160.03,160.42,160.0,160.42,31515.0,154.285,154.661,154.2561,154.661,31515.0
2021-02-19 14:45:00,160.36,160.52,160.31,160.42,24672.0,154.6032,154.7575,154.555,154.661,24672.0
2021-02-19 14:50:00,160.48,160.65,160.39,160.56,63419.0,154.7189,154.8828,154.6321,154.796,63419.0
2021-02-19 14:55:00,160.59,160.59,160.36,160.49,31892.0,154.8249,154.8249,154.6032,154.7285,31892.0
2021-02-19 15:00:00,160.57,160.87,160.52,160.81,21801.0,154.8057,155.0949,154.7575,155.037,21801.0
2021-02-19 15:05:00,160.83,160.96,160.59,160.91,32059.0,155.0563,155.1817,154.8249,155.1335,32059.0
2021-02-19 15:10:00,160.94,161.38,160.89,161.04,108493.0,155.1624,155.5866,155.1142,155.2588,108493.0
2021-02-19 15:15:00,161.03,161.29,161.0,161.09,43186.0,155.2491,155.4998,155.2202,155.307,43186.0
2021-02-19 15:20:00,161.1,161.24,161.07,161.19,25087.0,155.3166,155.4516,155.2877,155.4034,25087.0
2021-02-19 15:25:00,161.16,161.32,161.08,161.11,27681.0,155.3745,155.5287,155.2974,155.3263,27681.0
2021-02-19 15:30:00,161.12,161.26,160.74,160.85,45029.0,155.3359,155.4709,154.9696,155.0756,45029.0
2021-02-19 15:35:00,160.88,160.89,160.7,160.8,52096.0,155.1045,155.1142,154.931,155.0274,52096.0
2021-02-19 15:40:00,160.82,160.83,160.41,160.56,42766.0,155.0467,155.0563,154.6514,154.796,42766.0
2021-02-19 15:45:00,160.5,161.02,160.42,160.66,72676.0,154.7382,155.2395,154.661,154.8924,72676.0
2021-02-19 15:50:00,160.68,160.68,160.31,160.33,71762.0,154.9117,154.9117,154.555,154.5743,71762.0
2021-02-19 15:55:00,160.35,160.35,159.83,160.01,190293.0,154.5936,154.5936,154.0922,154.2658,190293.0
2021-02-22 09:30:00,159.0,159.49,158.26,158.5,77823.0,153.292,153.7644,152.5786,152.81,77823.0
2021-02-22 09:35:00,158.7,159.62,158.56,159.26,32691.0,153.0028,153.8898,152.8678,153.5427,32691.0
2021-02-22 09:40:00,159.26,159.54,158.93,158.97,24754.0,153.5427,153.8126,153.2245,153.2631,24754.0
2021-02-22 09:45:00,159.02,159.55,158.91,159.0,21744.0,153.3113,153.8223,153.2053,153.292,21744.0
2021-02-22 09:50:00,159.06,159.07,158.48,158.87,21986.0,153.3499,153.3595,152.7907,153.1667,21986.0
2021-02-22 09:55:00,158.78,159.02,158.62,158.79,33905.0,153.0799,153.3113,152.9257,153.0896,33905.0
2021-02-22 10:00:00,158.95,159.54,158.88,159.4,17236.0,153.2438,153.8126,153.1763,153.6777,17236.0
2021-02-22 10:05:00,159.45,159.6,159.08,159.08,17338.0,153.7259,153.8705,153.3691,153.3691,17338.0
2021-02-22 10:10:00,159.13,159.37,159.06,159.06,30060.0,153.4174,153.6487,153.3499,153.3499,30060.0
2021-02-22 10:15:00,159.06,159.12,158.38,158.53,24338.0,153.3499,153.4077,152.6943,152.8389,24338.0
2021-02-22 10:20:00,158.6,159.03,158.49,158.97,13408.0,152.9064,153.3209,152.8003,153.2631,13408.0
2021-02-22 10:25:00,158.92,159.3,158.91,159.3,12782.0,153.2149,153.5813,153.2053,153.5813,12782.0
2021-02-22 10:30:00,159.29,159.97,159.21,159.97,19212.0,153.5716,154.2272,153.4945,154.2272,19212.0
2021-02-22 10:35:00,159.97,160.27,159.85,160.1,31259.0,154.2272,154.5164,154.1115,154.3525,31259.0
2021-02-22 10:40:00,160.18,160.32,159.66,159.76,17213.0,154.4297,154.5646,153.9283,154.0247,17213.0
2021-02-22 10:45:00,159.75,159.81,159.44,159.64,23703.0,154.0151,154.0729,153.7162,153.909,23703.0
2021-02-22 10:50:00,159.74,159.86,159.65,159.69,26904.0,154.0055,154.1211,153.9187,153.9573,26904.0
2021-02-22 10:55:00,159.69,159.87,159.5,159.52,23089.0,153.9573,154.1308,153.7741,153.7934,23089.0
2021-02-22 11:00:00,159.54,159.69,159.38,159.4,22097.0,153.8126,153.9573,153.6584,153.6777,22097.0
2021-02-22 11:05:00,159.45,159.59,159.37,159.53,21684.0,153.7259,153.8608,153.6487,153.803,21684.0
2021-02-22 11:10:00,159.53,159.79,159.4,159.62,25545.0,153.803,154.0537,153.6777,153.8898,25545.0
2021-02-22 11:15:00,159.61,159.88,159.56,159.73,12097.0,153.8801,154.1404,153.8319,153.9958,12097.0
2021-02-22 11:20:00,159.75,159.75,159.39,159.47,18811.0,154.0151,154.0151,153.668,153.7451,18811.0
2021-02-22 11:25:00,159.52,159.56,159.36,159.49,21192.0,153.7934,153.8319,153.6391,153.7644,21192.0
2021-02-22 11:30:00,159.45,159.49,159.24,159.34,25530.0,153.7259,153.7644,153.5234,153.6198,25530.0
2021-02-22 11:35:00,159.38,159.55,159.36,159.37,16534.0,153.6584,153.8223,153.6391,153.6487,16534.0
2021-02-22 11:40:00,159.4,159.66,159.37,159.65,26486.0,153.6777,153.9283,153.6487,153.9187,26486.0
2021-02-22 11:45:00,159.59,159.68,159.51,159.52,9725.0,153.8608,153.9476,153.7837,153.7934,9725.0
2021-02-22 11:50:00,159.52,159.89,159.5,159.89,9962.0,153.7934,154.1501,153.7741,154.1501,9962.0
2021-02-22 11:55:00,159.91,160.22,159.89,160.22,15715.0,154.1694,154.4682,154.1501,154.4682,15715.0
2021-02-22 12:00:00,160.16,160.16,159.76,159.98,18746.0,154.4104,154.4104,154.0247,154.2368,18746.0
2021-02-22 12:05:00,160.0,160.14,159.92,160.06,10666.0,154.2561,154.3911,154.179,154.314,10666.0
2021-02-22 12:10:00,160.17,160.38,159.92,159.96,16910.0,154.42,154.6225,154.179,154.2176,16910.0
2021-02-22 12:15:00,159.98,160.22,159.78,159.96,21871.0,154.2368,154.4682,154.044,154.2176,21871.0
2021-02-22 12:20:00,159.92,159.92,159.75,159.8,14530.0,154.179,154.179,154.0151,154.0633,14530.0
2021-02-22 12:25:00,159.78,160.01,159.76,159.76,7681.0,154.044,154.2658,154.0247,154.0247,7681.0
2021-02-22 12:30:00,159.8,159.83,159.5,159.83,16285.0,154.0633,154.0922,153.7741,154.0922,16285.0
2021-02-22 12:35:00,159.78,160.01,159.76,159.96,13469.0,154.044,154.2658,154.0247,154.2176,13469.0
2021-02-22 12:40:00,159.94,159.94,159.81,159.84,13710.0,154.1983,154.1983,154.0729,154.1019,13710.0
2021-02-22 12:45:00,159.87,159.9,159.73,159.76,7570.0,154.1308,154.1597,153.9958,154.0247,7570.0
2021-02-22 12:50:00,159.71,159.82,159.6,159.79,10141.0,153.9765,154.0826,153.8705,154.0537,10141.0
2021-02-22 12:55:00,159.79,159.86,159.66,159.82,5872.0,154.0537,154.1211,153.9283,154.0826,5872.0
2021-02-22 13:00:00,159.79,159.95,159.67,159.9,8272.0,154.0537,154.2079,153.938,154.1597,8272.0
2021-02-22 13:05:00,159.86,159.86,159.46,159.46,14602.0,154.1211,154.1211,153.7355,153.7355,14602.0
2021-02-22 13:10:00,159.44,159.54,159.32,159.32,7769.0,153.7162,153.8126,153.6005,153.6005,7769.0
2021-02-22 13:15:00,159.29,159.41,159.2,159.27,13396.0,153.5716,153.6873,153.4848,153.5523,13396.0
2021-02-22 13:20:00,159.32,159.65,159.29,159.52,8509.0,153.6005,153.9187,153.5716,153.7934,8509.0
2021-02-22 13:25:00,159.48,160.0,159.44,159.81,19854.0,153.7548,154.2561,153.7162,154.0729,19854.0
2021-02-22 13:30:00,159.82,159.97,159.79,159.97,4355.0,154.0826,154.2272,154.0537,154.2272,4355.0
2021-02-22 13:35:00,160.0,160.06,159.88,160.01,29731.0,154.2561,154.314,154.1404,154.2658,29731.0
2021-02-22 13:40:00,160.01,160.09,159.75,159.85,8651.0,154.2658,154.3429,154.0151,154.1115,8651.0
2021-02-22 13:45:00,159.82,159.86,159.69,159.84,7188.0,154.0826,154.1211,153.9573,154.1019,7188.0
2021-02-22 13:50:00,159.82,159.83,159.56,159.65,9508.0,154.0826,154.0922,153.8319,153.9187,9508.0
2021-02-22 13:55:00,159.69,159.85,159.65,159.69,7654.0,153.9573,154.1115,153.9187,153.9573,7654.0
2021-02-22 14:00:00,159.72,159.73,159.49,159.51,9588.0,153.9862,153.9958,153.7644,153.7837,9588.0
2021-02-22 14:05:00,159.5,159.86,159.42,159.77,14764.0,153.7741,154.1211,153.6969,154.0344,14764.0
2021-02-22 14:10:00,159.75,159.76,159.53,159.53,7069.0,154.0151,154.0247,153.803,153.803,7069.0
2021-02-22 14:15:00,159.54,159.65,159.36,159.64,11731.0,153.8126,153.9187,153.6391,153.909,11731.0
2021-02-22 14:20:00,159.66,159.85,159.6,159.85,9474.0,153.9283,154.1115,153.8705,154.1115,9474.0
2021-02-22 14:25:00,159.84,160.46,159.84,160.4,34426.0,154.1019,154.6996,154.1019,154.6418,34426.0
2021-02-22 14:30:00,160.38,160.43,160.2,160.28,22510.0,154.6225,154.6707,154.4489,154.5261,22510.0
2021-02-22 14:35:00,160.25,160.41,160.21,160.38,9614.0,154.4971,154.6514,154.4586,154.6225,9614.0
2021-02-22 14:40:00,160.38,160.58,160.32,160.4,10687.0,154.6225,154.8153,154.5646,154.6418,10687.0
2021-02-22 14:45:00,160.38,160.6,160.22,160.25,14335.0,154.6225,154.8346,154.4682,154.4971,14335.0
2021-02-22 14:50:00,160.29,160.37,160.08,160.08,30710.0,154.5357,154.6128,154.3333,154.3333,30710.0
2021-02-22 14:55:00,160.09,160.16,159.87,159.93,7797.0,154.3429,154.4104,154.1308,154.1886,7797.0
2021-02-22 15:00:00,159.97,160.03,159.87,159.91,12824.0,154.2272,154.285,154.1308,154.1694,12824.0
2021-02-22 15:05:00,159.95,160.14,159.93,159.95,24399.0,154.2079,154.3911,154.1886,154.2079,24399.0
2021-02-22 15:10:00,159.95,160.63,159.93,160.63,61090.0,154.2079,154.8635,154.1886,154.8635,61090.0
2021-02-22 15:15:00,160.59,161.0,160.57,160.99,31243.0,154.8249,155.2202,154.8057,155.2106,31243.0
2021-02-22 15:20:00,160.97,161.01,160.57,160.63,13815.0,155.1913,155.2299,154.8057,154.8635,13815.0
2021-02-22 15:25:00,160.57,160.78,160.48,160.78,25785.0,154.8057,155.0081,154.7189,155.0081,25785.0
2021-02-22 15:30:00,160.75,160.97,160.75,160.85,19036.0,154.9792,155.1913,154.9792,155.0756,19036.0
2021-02-22 15:35:00,160.85,160.89,160.61,160.67,23238.0,155.0756,155.1142,154.8442,154.9021,23238.0
2021-02-22 15:40:00,160.62,160.88,160.62,160.71,40840.0,154.8539,155.1045,154.8539,154.9406,40840.0
2021-02-22 15:45:00,160.68,160.94,160.67,160.87,41412.0,154.9117,155.1624,154.9021,155.0949,41412.0
2021-02-22 15:50:00,160.86,160.98,160.53,160.53,54551.0,155.0852,155.2009,154.7671,154.7671,54551.0
2021-02-22 15:55:00,160.48,160.54,160.07,160.22,133651.0,154.7189,154.7767,154.3236,154.4682,133651.0
2021-02-23 09:30:00,160.37,160.87,159.69,159.7,53869.0,154.6128,155.0949,153.9573,153.9669,53869.0
2021-02-23 09:35:00,159.83,160.88,159.69,160.72,15063.0,154.0922,155.1045,153.9573,154.9503,15063.0
2021-02-23 09:40:00,160.65,161.41,160.46,161.24,61868.0,154.8828,155.6155,154.6996,155.4516,61868.0
2021-02-23 09:45:00,161.26,161.8,160.64,161.15,25538.0,155.4709,155.9915,154.8731,155.3648,25538.0
2021-02-23 09:50:00,161.06,161.06,160.12,160.49,24144.0,155.2781,155.2781,154.3718,154.7285,24144.0
2021-02-23 09:55:00,160.34,160.61,159.83,160.22,12767.0,154.5839,154.8442,154.0922,154.4682,12767.0
2021-02-23 10:00:00,160.01,160.34,159.51,160.03,11339.0,154.2658,154.5839,153.7837,154.285,11339.0
2021-02-23 10:05:00,159.98,160.18,159.62,160.0,12101.0,154.2368,154.4297,153.8898,154.2561,12101.0
2021-02-23 10:10:00,159.85,160.09,159.59,159.59,6200.0,154.1115,154.3429,153.8608,153.8608,6200.0
2021-02-23 10:15:00,159.44,159.83,159.37,159.81,9959.0,153.7162,154.0922,153.6487,154.0729,9959.0
2021-02-23 10:20:00,159.91,160.0,159.54,160.0,10273.0,154.1694,154.2561,153.8126,154.2561,10273.0
2021-02-23 10:25:00,159.92,160.01,159.41,159.58,8433.0,154.179,154.2658,153.6873,153.8512,8433.0
2021-02-23 10:30:00,159.66,159.94,159.54,159.76,4900.0,153.9283,154.1983,153.8126,154.0247,4900.0
2021-02-23 10:35:00,159.72,159.83,159.57,159.64,7078.0,153.9862,154.0922,153.8416,153.909,7078.0
2021-02-23 10:40:00,159.59,159.6,159.3,159.36,8707.0,153.8608,153.8705,153.5813,153.6391,8707.0
2021-02-23 10:45:00,159.44,159.8,159.24,159.75,5661.0,153.7162,154.0633,153.5234,154.0151,5661.0
2021-02-23 10:50:00,159.66,159.69,159.35,159.67,11050.0,153.9283,153.9573,153.6295,153.938,11050.0
2021-02-23 10:55:00,159.59,159.77,159.52,159.77,17885.0,153.8608,154.0344,153.7934,154.0344,17885.0
2021-02-23 11:00:00,159.81,160.43,159.81,160.27,7567.0,154.0729,154.6707,154.0729,154.5164,7567.0
2021-02-23 11:05:00,160.32,160.6,160.23,160.25,24561.0,154.5646,154.8346,154.4779,154.4971,24561.0
2021-02-23 11:10:00,160.38,160.6,160.31,160.6,12684.0,154.6225,154.8346,154.555,154.8346,12684.0
2021-02-23 11:15:00,160.54,160.66,160.36,160.54,8402.0,154.7767,154.8924,154.6032,154.7767,8402.0
2021-02-23 11:20:00,160.5,160.76,160.48,160.48,10177.0,154.7382,154.9888,154.7189,154.7189,10177.0
2021-02-23 11:25:00,160.44,160.45,160.01,160.12,7826.0,154.6803,154.69,154.2658,154.3718,7826.0
2021-02-23 11:30:00,160.03,160.44,159.89,160.43,14251.0,154.285,154.6803,154.1501,154.6707,14251.0
2021-02-23 11:35:00,160.41,160.85,160.41,160.78,15453.0,154.6514,155.0756,154.6514,155.0081,15453.0
2021-02-23 11:40:00,160.76,160.77,160.29,160.29,8102.0,154.9888,154.9985,154.5357,154.5357,8102.0
2021-02-23 11:45:00,160.27,160.46,160.1,160.39,10997.0,154.5164,154.6996,154.3525,154.6321,10997.0
2021-02-23 11:50:00,160.4,160.54,159.95,159.95,11012.0,154.6418,154.7767,154.2079,154.2079,11012.0
2021-02-23 11:55:00,159.95,160.49,159.86,160.49,15562.0,154.2079,154.7285,154.1211,154.7285,15562.0
2021-02-23 12:00:00,160.48,160.51,159.99,160.26,13017.0,154.7189,154.7478,154.2465,154.5068,13017.0
2021-02-23 12:05:00,160.2,160.41,160.2,160.23,5473.0,154.4489,154.6514,154.4489,154.4779,5473.0
2021-02-23 12:10:00,160.29,160.69,160.29,160.69,36254.0,154.5357,154.9214,154.5357,154.9214,36254.0
2021-02-23 12:15:00,160.68,160.74,160.48,160.6,8943.0,154.9117,154.9696,154.7189,154.8346,8943.0
2021-02-23 12:20:00,160.53,160.56,160.38,160.39,4971.0,154.7671,154.796,154.6225,154.6321,4971.0
2021-02-23 12:25:00,160.38,160.42,160.26,160.38,7016.0,154.6225,154.661,154.5068,154.6225,7016.0
2021-02-23 12:30:00,160.4,160.5,160.34,160.42,7768.0,154.6418,154.7382,154.5839,154.661,7768.0
2021-02-23 12:35:00,160.38,160.54,160.23,160.38,12435.0,154.6225,154.7767,154.4779,154.6225,12435.0
2021-02-23 12:40:00,160.33,160.43,160.29,160.41,12267.0,154.5743,154.6707,154.5357,154.6514,12267.0
2021-02-23 12:45:00,160.44,160.54,160.37,160.42,23599.0,154.6803,154.7767,154.6128,154.661,23599.0
2021-02-23 12:50:00,160.44,160.49,160.3,160.49,10992.0,154.6803,154.7285,154.5454,154.7285,10992.0
2021-02-23 12:55:00,160.46,160.46,160.23,160.3,7948.0,154.6996,154.6996,154.4779,154.5454,7948.0
2021-02-23 13:00:00,160.24,160.47,160.18,160.4,10202.0,154.4875,154.7092,154.4297,154.6418,10202.0
2021-02-23 13:05:00,160.43,160.58,160.35,160.5,18199.0,154.6707,154.8153,154.5936,154.7382,18199.0
2021-02-23 13:10:00,160.5,160.73,160.45,160.65,7898.0,154.7382,154.9599,154.69,154.8828,7898.0
2021-02-23 13:15:00,160.64,160.89,160.58,160.82,8154.0,154.8731,155.1142,154.8153,155.0467,8154.0
2021-02-23 13:20:00,160.86,161.07,160.84,160.86,14989.0,155.0852,155.2877,155.066,155.0852,14989.0
2021-02-23 13:25:00,160.86,160.87,160.62,160.65,11865.0,155.0852,155.0949,154.8539,154.8828,11865.0
2021-02-23 13:30:00,160.58,160.69,160.57,160.57,10613.0,154.8153,154.9214,154.8057,154.8057,10613.0
2021-02-23 13:35:00,160.55,160.56,160.3,160.43,11375.0,154.7864,154.796,154.5454,154.6707,11375.0
2021-02-23 13:40:00,160.47,160.59,160.39,160.53,8919.0,154.7092,154.8249,154.6321,154.7671,8919.0
2021-02-23 13:45:00,160.55,160.61,160.38,160.38,5817.0,154.7864,154.8442,154.6225,154.6225,5817.0
2021-02-23 13:50:00,160.35,160.39,160.21,160.28,6227.0,154.5936,154.6321,154.4586,154.5261,6227.0
2021-02-23 13:55:00,160.28,160.45,160.26,160.3,11880.0,154.5261,154.69,154.5068,154.5454,11880.0
2021-02-23 14:00:00,160.25,160.42,160.23,160.26,4612.0,154.4971,154.661,154.4779,154.5068,4612.0
2021-02-23 14:05:00,160.26,160.47,160.26,160.33,10328.0,154.5068,154.7092,154.5068,154.5743,10328.0
2021-02-23 14:10:00,160.3,160.3,160.02,160.2,10706.0,154.5454,154.5454,154.2754,154.4489,10706.0
2021-02-23 14:15:00,160.24,160.33,160.2,160.3,6635.0,154.4875,154.5743,154.4489,154.5454,6635.0
2021-02-23 14:20:00,160.31,160.38,160.22,160.24,7930.0,154.555,154.6225,154.4682,154.4875,7930.0
2021-02-23 14:25:00,160.24,160.25,159.92,159.99,8877.0,154.4875,154.4971,154.179,154.2465,8877.0
2021-02-23 14:30:00,160.01,160.06,159.7,159.75,6821.0,154.2658,154.314,153.9669,154.0151,6821.0
2021-02-23 14:35:00,159.75,159.96,159.7,159.9,7854.0,154.0151,154.2176,153.9669,154.1597,7854.0
2021-02-23 14:40:00,159.89,160.11,159.85,160.11,10012.0,154.1501,154.3622,154.1115,154.3622,10012.0
2021-02-23 14:45:00,160.17,160.34,160.14,160.26,4926.0,154.42,154.5839,154.3911,154.5068,4926.0
2021-02-23 14:50:00,160.26,160.54,160.2,160.39,12223.0,154.5068,154.7767,154.4489,154.6321,12223.0
2021-02-23 14:55:00,160.38,160.57,160.3,160.43,7773.0,154.6225,154.8057,154.5454,154.6707,7773.0
2021-02-23 15:00:00,160.41,160.46,160.3,160.43,8267.0,154.6514,154.6996,154.5454,154.6707,8267.0
2021-02-23 15:05:00,160.42,160.42,160.22,160.24,11586.0,154.661,154.661,154.4682,154.4875,11586.0
2021-02-23 15:10:00,160.28,160.4,160.21,160.39,13437.0,154.5261,154.6418,154.4586,154.6321,13437.0
2021-02-23 15:15:00,160.38,160.41,160.28,160.37,15046.0,154.6225,154.6514,154.5261,154.6128,15046.0
2021-02-23 15:20:00,160.41,160.64,160.39,160.57,11815.0,154.6514,154.8731,154.6321,154.8057,11815.0
2021-02-23 15:25:00,160.55,160.74,160.51,160.56,19658.0,154.7864,154.9696,154.7478,154.796,19658.0
2021-02-23 15:30:00,160.6,160.68,160.51,160.53,15706.0,154.8346,154.9117,154.7478,154.7671,15706.0
2021-02-23 15:35:00,160.53,160.57,160.29,160.29,22822.0,154.7671,154.8057,154.5357,154.5357,22822.0
2021-02-23 15:40:00,160.27,160.37,160.23,160.28,25968.0,154.5164,154.6128,154.4779,154.5261,25968.0
2021-02-23 15:45:00,160.28,160.48,160.28,160.45,26074.0,154.5261,154.7189,154.5261,154.69,26074.0
2021-02-23 15:50:00,160.47,160.59,159.94,159.94,46980.0,154.7092,154.8249,154.1983,154.1983,46980.0
2021-02-23 15:55:00,159.96,160.01,159.43,159.52,111632.0,154.2176,154.2658,153.7066,153.7934,111632.0
2021-02-24 09:30:00,161.19,161.36,160.3,161.16,57544.0,155.4034,155.5673,154.5454,155.3745,57544.0
2021-02-24 09:35:00,161.17,161.61,160.78,161.12,23948.0,155.3841,155.8083,155.0081,155.3359,23948.0
2021-02-24 09:40:00,160.98,161.17,160.4,160.78,17812.0,155.2009,155.3841,154.6418,155.0081,17812.0
2021-02-24 09:45:00,160.84,161.07,159.87,159.87,7544.0,155.066,155.2877,154.1308,154.1308,7544.0
2021-02-24 09:50:00,159.94,160.27,159.87,160.08,7161.0,154.1983,154.5164,154.1308,154.3333,7161.0
2021-02-24 09:55:00,160.15,160.37,159.55,159.55,13258.0,154.4007,154.6128,153.8223,153.8223,13258.0
2021-02-24 10:00:00,159.7,159.87,159.42,159.46,9848.0,153.9669,154.1308,153.6969,153.7355,9848.0
2021-02-24 10:05:00,159.52,159.55,159.3,159.44,4843.0,153.7934,153.8223,153.5813,153.7162,4843.0
2021-02-24 10:10:00,159.51,159.74,159.44,159.71,7570.0,153.7837,154.0055,153.7162,153.9765,7570.0
2021-02-24 10:15:00,159.72,159.74,159.35,159.39,8086.0,153.9862,154.0055,153.6295,153.668,8086.0
2021-02-24 10:20:00,159.31,159.37,159.14,159.24,11583.0,153.5909,153.6487,153.427,153.5234,11583.0
2021-02-24 10:25:00,159.31,159.32,158.84,159.02,9845.0,153.5909,153.6005,153.1378,153.3113,9845.0
2021-02-24 10:30:00,159.07,159.25,158.97,159.14,10289.0,153.3595,153.533,153.2631,153.427,10289.0
2021-02-24 10:35:00,159.19,159.38,159.07,159.22,13819.0,153.4752,153.6584,153.3595,153.5041,13819.0
2021-02-24 10:40:00,159.22,159.39,159.07,159.25,39721.0,153.5041,153.668,153.3595,153.533,39721.0
2021-02-24 10:45:00,159.27,159.4,159.2,159.2,13084.0,153.5523,153.6777,153.4848,153.4848,13084.0
2021-02-24 10:50:00,159.25,159.3,159.09,159.29,12169.0,153.533,153.5813,153.3788,153.5716,12169.0
2021-02-24 10:55:00,159.33,159.9,159.25,159.82,6293.0,153.6102,154.1597,153.533,154.0826,6293.0
2021-02-24 11:00:00,159.87,159.87,159.58,159.64,12437.0,154.1308,154.1308,153.8512,153.909,12437.0
2021-02-24 11:05:00,159.7,159.75,159.42,159.53,9500.0,153.9669,154.0151,153.6969,153.803,9500.0
2021-02-24 11:10:00,159.51,159.88,159.51,159.87,12421.0,153.7837,154.1404,153.7837,154.1308,12421.0
2021-02-24 11:15:00,159.83,159.87,159.73,159.78,13251.0,154.0922,154.1308,153.9958,154.044,13251.0
2021-02-24 11:20:00,159.73,159.82,159.6,159.67,5141.0,153.9958,154.0826,153.8705,153.938,5141.0
2021-02-24 11:25:00,159.79,159.96,159.72,159.78,6660.0,154.0537,154.2176,153.9862,154.044,6660.0
2021-02-24 11:30:00,159.78,159.79,159.69,159.69,19610.0,154.044,154.0537,153.9573,153.9573,19610.0
2021-02-24 11:35:00,159.66,160.01,159.64,160.01,9667.0,153.9283,154.2658,153.909,154.2658,9667.0
2021-02-24 11:40:00,160.0,160.26,160.0,160.22,11730.0,154.2561,154.5068,154.2561,154.4682,11730.0
2021-02-24 11:45:00,160.22,160.25,160.01,160.06,14558.0,154.4682,154.4971,154.2658,154.314,14558.0
2021-02-24 11:50:00,160.06,160.23,160.01,160.19,11729.0,154.314,154.4779,154.2658,154.4393,11729.0
2021-02-24 11:55:00,160.21,160.31,160.1,160.11,8402.0,154.4586,154.555,154.3525,154.3622,8402.0
2021-02-24 12:00:00,160.12,160.18,159.96,160.03,10322.0,154.3718,154.4297,154.2176,154.285,10322.0
2021-02-24 12:05:00,160.08,160.13,159.96,160.03,10535.0,154.3333,154.3815,154.2176,154.285,10535.0
2021-02-24 12:10:00,160.06,160.17,159.96,160.17,10095.0,154.314,154.42,154.2176,154.42,10095.0
2021-02-24 12:15:00,160.16,160.24,159.96,160.21,8046.0,154.4104,154.4875,154.2176,154.4586,8046.0
2021-02-24 12:20:00,160.21,160.33,160.14,160.25,11703.0,154.4586,154.5743,154.3911,154.4971,11703.0
2021-02-24 12:25:00,160.2,160.27,160.07,160.23,9200.0,154.4489,154.5164,154.3236,154.4779,9200.0
2021-02-24 12:30:00,160.24,160.29,160.18,160.26,15411.0,154.4875,154.5357,154.4297,154.5068,15411.0
2021-02-24 12:35:00,160.27,160.35,160.15,160.3,17122.0,154.5164,154.5936,154.4007,154.5454,17122.0
2021-02-24 12:40:00,160.27,160.51,160.22,160.51,13969.0,154.5164,154.7478,154.4682,154.7478,13969.0
2021-02-24 12:45:00,160.53,160.98,160.46,160.98,4926.0,154.7671,155.2009,154.6996,155.2009,4926.0
2021-02-24 12:50:00,161.02,161.35,160.99,161.23,10835.0,155.2395,155.5577,155.2106,155.442,10835.0
2021-02-24 12:55:00,161.27,161.31,161.12,161.13,8212.0,155.4805,155.5191,155.3359,155.3456,8212.0
2021-02-24 13:00:00,161.19,161.34,160.95,160.95,11434.0,155.4034,155.548,155.172,155.172,11434.0
2021-02-24 13:05:00,160.9,160.98,160.77,160.83,9910.0,155.1238,155.2009,154.9985,155.0563,9910.0
2021-02-24 13:10:00,160.91,160.91,160.59,160.73,8528.0,155.1335,155.1335,154.8249,154.9599,8528.0
2021-02-24 13:15:00,160.72,160.73,160.52,160.55,12725.0,154.9503,154.9599,154.7575,154.7864,12725.0
2021-02-24 13:20:00,160.55,160.8,160.5,160.68,11878.0,154.7864,155.0274,154.7382,154.9117,11878.0
2021-02-24 13:25:00,160.76,160.86,160.51,160.7,14945.0,154.9888,155.0852,154.7478,154.931,14945.0
2021-02-24 13:30:00,160.67,160.86,160.6,160.84,9399.0,154.9021,155.0852,154.8346,155.066,9399.0
2021-02-24 13:35:00,160.84,160.85,160.5,160.56,10753.0,155.066,155.0756,154.7382,154.796,10753.0
2021-02-24 13:40:00,160.52,160.64,160.34,160.51,38645.0,154.7575,154.8731,154.5839,154.7478,38645.0
2021-02-24 13:45:00,160.52,160.62,160.41,160.49,9031.0,154.7575,154.8539,154.6514,154.7285,9031.0
2021-02-24 13:50:00,160.5,160.68,160.41,160.52,22745.0,154.7382,154.9117,154.6514,154.7575,22745.0
2021-02-24 13:55:00,160.54,160.76,160.46,160.64,20737.0,154.7767,154.9888,154.6996,154.8731,20737.0
2021-02-24 14:00:00,160.64,160.72,160.46,160.55,17437.0,154.8731,154.9503,154.6996,154.7864,17437.0
2021-02-24 14:05:00,160.52,160.59,160.45,160.47,15611.0,154.7575,154.8249,154.69,154.7092,15611.0
2021-02-24 14:10:00,160.51,160.51,160.37,160.45,11149.0,154.7478,154.7478,154.6128,154.69,11149.0
2021-02-24 14:15:00,160.49,160.57,160.34,160.41,8716.0,154.7285,154.8057,154.5839,154.6514,8716.0
2021-02-24 14:20:00,160.41,160.42,160.28,160.33,9430.0,154.6514,154.661,154.5261,154.5743,9430.0
2021-02-24 14:25:00,160.36,160.48,160.25,160.44,34792.0,154.6032,154.7189,154.4971,154.6803,34792.0
2021-02-24 14:30:00,160.42,160.42,160.22,160.27,9664.0,154.661,154.661,154.4682,154.5164,9664.0
2021-02-24 14:35:00,160.27,160.36,160.24,160.28,5407.0,154.5164,154.6032,154.4875,154.5261,5407.0
2021-02-24 14:40:00,160.28,160.32,160.18,160.21,7626.0,154.5261,154.5646,154.4297,154.4586,7626.0
2021-02-24 14:45:00,160.21,160.21,159.82,159.82,12187.0,154.4586,154.4586,154.0826,154.0826,12187.0
2021-02-24 14:50:00,159.79,159.9,159.67,159.73,11119.0,154.0537,154.1597,153.938,153.9958,11119.0
2021-02-24 14:55:00,159.69,159.89,159.67,159.7,7724.0,153.9573,154.1501,153.938,153.9669,7724.0
2021-02-24 15:00:00,159.72,159.78,159.62,159.73,9683.0,153.9862,154.044,153.8898,153.9958,9683.0
2021-02-24 15:05:00,159.7,159.87,159.69,159.87,12933.0,153.9669,154.1308,153.9573,154.1308,12933.0
2021-02-24 15:10:00,159.86,160.03,159.86,160.02,7660.0,154.1211,154.285,154.1211,154.2754,7660.0
2021-02-24 15:15:00,159.97,159.98,159.7,159.73,11691.0,154.2272,154.2368,153.9669,153.9958,11691.0
2021-02-24 15:20:00,159.71,159.93,159.71,159.92,14416.0,153.9765,154.1886,153.9765,154.179,14416.0
2021-02-24 15:25:00,159.94,160.0,159.83,159.85,14396.0,154.1983,154.2561,154.0922,154.1115,14396.0
2021-02-24 15:30:00,159.88,159.89,159.6,159.75,23120.0,154.1404,154.1501,153.8705,154.0151,23120.0
2021-02-24 15:35:00,159.78,159.94,159.62,159.66,38505.0,154.044,154.1983,153.8898,153.9283,38505.0
2021-02-24 15:40:00,159.67,159.67,159.4,159.55,31102.0,153.938,153.938,153.6777,153.8223,31102.0
2021-02-24 15:45:00,159.53,159.72,159.38,159.38,35570.0,153.803,153.9862,153.6584,153.6584,35570.0
2021-02-24 15:50:00,159.34,159.38,159.17,159.2,59329.0,153.6198,153.6584,153.4559,153.4848,59329.0
2021-02-24 15:55:00,159.19,159.2,159.0,159.05,127680.0,153.4752,153.4848,153.292,153.3402,127680.0
2021-02-25 09:30:00,158.5,158.7,157.61,158.0,65906.0,152.81,153.0028,151.9519,152.3279,65906.0
2021-02-25 09:35:00,158.22,158.5,157.85,157.88,22632.0,152.54,152.81,152.1833,152.2122,22632.0
2021-02-25 09:40:00,157.78,158.46,157.5,158.37,15770.0,152.1158,152.7714,151.8459,152.6846,15770.0
2021-02-25 09:45:00,158.41,158.85,158.32,158.57,24615.0,152.7232,153.1474,152.6364,152.8775,24615.0
2021-02-25 09:50:00,158.74,159.45,158.65,159.43,27634.0,153.0414,153.7259,152.9546,153.7066,27634.0
2021-02-25 09:55:00,159.33,159.33,158.85,159.0,12236.0,153.6102,153.6102,153.1474,153.292,12236.0
2021-02-25 10:00:00,158.9,159.21,158.8,158.85,14128.0,153.1956,153.4945,153.0992,153.1474,14128.0
2021-02-25 10:05:00,158.84,159.08,158.59,158.74,9003.0,153.1378,153.3691,152.8967,153.0414,9003.0
2021-02-25 10:10:00,158.94,158.95,158.13,158.13,18319.0,153.2342,153.2438,152.4533,152.4533,18319.0
2021-02-25 10:15:00,158.05,158.51,158.01,158.3,12593.0,152.3761,152.8196,152.3376,152.6172,12593.0
2021-02-25 10:20:00,158.39,158.69,158.3,158.69,9446.0,152.7039,152.9932,152.6172,152.9932,9446.0
2021-02-25 10:25:00,158.77,158.77,158.0,158.25,20681.0,153.0703,153.0703,152.3279,152.5689,20681.0
2021-02-25 10:30:00,158.4,158.49,158.25,158.44,5679.0,152.7136,152.8003,152.5689,152.7521,5679.0
2021-02-25 10:35:00,158.49,158.55,158.21,158.26,11693.0,152.8003,152.8582,152.5304,152.5786,11693.0
2021-02-25 10:40:00,158.24,158.45,158.0,158.08,17677.0,152.5593,152.7618,152.3279,152.405,17677.0
2021-02-25 10:45:00,158.2,158.21,157.6,157.81,27447.0,152.5207,152.5304,151.9423,152.1447,27447.0
2021-02-25 10:50:00,157.72,157.87,157.47,157.75,14723.0,152.058,152.2026,151.8169,152.0869,14723.0
2021-02-25 10:55:00,157.73,157.88,157.43,157.86,8261.0,152.0676,152.2122,151.7784,152.1929,8261.0
2021-02-25 11:00:00,157.8,158.14,157.8,158.02,8456.0,152.1351,152.4629,152.1351,152.3472,8456.0
2021-02-25 11:05:00,157.89,158.36,157.89,158.24,9549.0,152.2219,152.675,152.2219,152.5593,9549.0
2021-02-25 11:10:00,158.21,158.29,157.99,158.09,11158.0,152.5304,152.6075,152.3183,152.4147,11158.0
2021-02-25 11:15:00,158.03,158.15,157.95,158.07,14793.0,152.3568,152.4725,152.2797,152.3954,14793.0
2021-02-25 11:20:00,158.09,158.16,157.7,157.91,24547.0,152.4147,152.4822,152.0387,152.2412,24547.0
2021-02-25 11:25:00,157.87,157.93,157.49,157.6,14784.0,152.2026,152.2604,151.8362,151.9423,14784.0
2021-02-25 11:30:00,157.67,157.67,157.36,157.44,18682.0,152.0098,152.0098,151.7109,151.788,18682.0
2021-02-25 11:35:00,157.41,157.54,157.15,157.36,12964.0,151.7591,151.8844,151.5084,151.7109,12964.0
2021-02-25 11:40:00,157.31,157.31,156.85,157.03,6740.0,151.6627,151.6627,151.2192,151.3927,6740.0
2021-02-25 11:45:00,157.03,157.37,156.96,157.28,11723.0,151.3927,151.7205,151.3253,151.6338,11723.0
2021-02-25 11:50:00,157.31,157.42,157.05,157.38,6790.0,151.6627,151.7687,151.412,151.7302,6790.0
2021-02-25 11:55:00,157.3,157.3,156.82,157.01,9757.0,151.6531,151.6531,151.1903,151.3735,9757.0
2021-02-25 12:00:00,157.01,157.38,156.89,157.32,8554.0,151.3735,151.7302,151.2578,151.6723,8554.0
2021-02-25 12:05:00,157.31,157.76,157.29,157.6,8209.0,151.6627,152.0965,151.6434,151.9423,8209.0
2021-02-25 12:10:00,157.66,157.92,157.51,157.78,10304.0,152.0001,152.2508,151.8555,152.1158,10304.0
2021-02-25 12:15:00,157.87,157.87,157.38,157.38,10590.0,152.2026,152.2026,151.7302,151.7302,10590.0
2021-02-25 12:20:00,157.43,157.66,157.31,157.41,18073.0,151.7784,152.0001,151.6627,151.7591,18073.0
2021-02-25 12:25:00,157.3,157.38,157.13,157.23,8019.0,151.6531,151.7302,151.4892,151.5856,8019.0
2021-02-25 12:30:00,157.12,157.2,156.86,157.03,11402.0,151.4795,151.5566,151.2288,151.3927,11402.0
2021-02-25 12:35:00,156.99,157.12,156.82,157.02,13363.0,151.3542,151.4795,151.1903,151.3831,13363.0
2021-02-25 12:40:00,157.05,157.05,156.68,156.78,26408.0,151.412,151.412,151.0553,151.1517,26408.0
2021-02-25 12:45:00,156.75,157.03,156.6,156.9,8602.0,151.1228,151.3927,150.9782,151.2674,8602.0
2021-02-25 12:50:00,156.86,156.87,156.45,156.47,10672.0,151.2288,151.2385,150.8336,150.8528,10672.0
2021-02-25 12:55:00,156.43,156.59,156.17,156.17,10106.0,150.8143,150.9685,150.5636,150.5636,10106.0
2021-02-25 13:00:00,156.23,156.4,155.88,156.18,9641.0,150.6215,150.7854,150.284,150.5733,9641.0
2021-02-25 13:05:00,156.1,156.25,155.93,156.25,7802.0,150.4961,150.6407,150.3322,150.6407,7802.0
2021-02-25 13:10:00,156.2,156.42,156.08,156.4,6856.0,150.5925,150.8046,150.4768,150.7854,6856.0
2021-02-25 13:15:00,156.38,156.78,156.19,156.74,11353.0,150.7661,151.1517,150.5829,151.1132,11353.0
2021-02-25 13:20:00,156.69,156.87,156.56,156.56,7085.0,151.0649,151.2385,150.9396,150.9396,7085.0
2021-02-25 13:25:00,156.56,156.86,156.39,156.76,11156.0,150.9396,151.2288,150.7757,151.1324,11156.0
2021-02-25 13:30:00,156.66,156.66,156.41,156.47,5756.0,151.036,151.036,150.795,150.8528,5756.0
2021-02-25 13:35:00,156.49,156.76,156.35,156.75,6449.0,150.8721,151.1324,150.7372,151.1228,6449.0
2021-02-25 13:40:00,156.75,157.0,156.69,156.95,14540.0,151.1228,151.3638,151.0649,151.3156,14540.0
2021-02-25 13:45:00,157.0,157.0,156.71,156.83,11334.0,151.3638,151.3638,151.0842,151.1999,11334.0
2021-02-25 13:50:00,156.81,156.87,156.66,156.8,11180.0,151.1806,151.2385,151.036,151.171,11180.0
2021-02-25 13:55:00,156.78,156.98,156.71,156.75,8721.0,151.1517,151.3445,151.0842,151.1228,8721.0
2021-02-25 14:00:00,156.71,156.92,156.52,156.9,13204.0,151.0842,151.2867,150.9011,151.2674,13204.0
2021-02-25 14:05:00,156.9,157.26,156.8,157.25,12243.0,151.2674,151.6145,151.171,151.6048,12243.0
2021-02-25 14:10:00,157.25,157.47,156.93,156.93,8801.0,151.6048,151.8169,151.2963,151.2963,8801.0
2021-02-25 14:15:00,156.96,157.31,156.93,157.31,12901.0,151.3253,151.6627,151.2963,151.6627,12901.0
2021-02-25 14:20:00,157.23,157.38,156.93,157.38,13494.0,151.5856,151.7302,151.2963,151.7302,13494.0
2021-02-25 14:25:00,157.43,157.43,157.14,157.28,6680.0,151.7784,151.7784,151.4988,151.6338,6680.0
2021-02-25 14:30:00,157.28,157.29,156.97,157.03,17855.0,151.6338,151.6434,151.3349,151.3927,17855.0
2021-02-25 14:35:00,157.03,157.14,156.91,156.92,11838.0,151.3927,151.4988,151.2771,151.2867,11838.0
2021-02-25 14:40:00,156.85,157.22,156.85,157.05,13217.0,151.2192,151.5759,151.2192,151.412,13217.0
2021-02-25 14:45:00,157.09,157.28,156.94,156.99,15931.0,151.4506,151.6338,151.306,151.3542,15931.0
2021-02-25 14:50:00,157.03,157.22,156.87,157.01,22461.0,151.3927,151.5759,151.2385,151.3735,22461.0
2021-02-25 14:55:00,156.94,157.1,156.74,156.83,14983.0,151.306,151.4602,151.1132,151.1999,14983.0
2021-02-25 15:00:00,156.78,157.08,156.78,157.03,15401.0,151.1517,151.4409,151.1517,151.3927,15401.0
2021-02-25 15:05:00,157.08,157.23,156.66,156.73,17900.0,151.4409,151.5856,151.036,151.1035,17900.0
2021-02-25 15:10:00,156.69,156.96,156.69,156.74,15978.0,151.0649,151.3253,151.0649,151.1132,15978.0
2021-02-25 15:15:00,156.72,156.81,156.44,156.67,19983.0,151.0939,151.1806,150.8239,151.0457,19983.0
2021-02-25 15:20:00,156.67,156.77,156.34,156.38,18220.0,151.0457,151.1421,150.7275,150.7661,18220.0
2021-02-25 15:25:00,156.31,156.45,156.2,156.28,25940.0,150.6986,150.8336,150.5925,150.6697,25940.0
2021-02-25 15:30:00,156.27,156.4,156.0,156.08,33308.0,150.66,150.7854,150.3997,150.4768,33308.0
2021-02-25 15:35:00,156.03,156.04,155.75,155.88,49926.0,150.4286,150.4383,150.1587,150.284,49926.0
2021-02-25 15:40:00,155.85,156.21,155.83,156.19,66099.0,150.2551,150.6022,150.2358,150.5829,66099.0
2021-02-25 15:45:00,156.19,156.47,156.18,156.35,59175.0,150.5829,150.8528,150.5733,150.7372,59175.0
2021-02-25 15:50:00,156.31,156.92,156.31,156.75,45033.0,150.6986,151.2867,150.6986,151.1228,45033.0
2021-02-25 15:55:00,156.8,156.84,156.28,156.56,98591.0,151.171,151.2096,150.6697,150.9396,98591.0
2021-02-26 09:30:00,157.14,157.46,156.87,157.05,32884.0,151.4988,151.8073,151.2385,151.412,32884.0
2021-02-26 09:35:00,157.33,157.43,156.8,156.8,13319.0,151.682,151.7784,151.171,151.171,13319.0
2021-02-26 09:40:00,156.87,156.87,155.96,156.38,11445.0,151.2385,151.2385,150.3612,150.7661,11445.0
2021-02-26 09:45:00,156.38,156.49,155.85,156.1,15588.0,150.7661,150.8721,150.2551,150.4961,15588.0
2021-02-26 09:50:00,156.04,156.56,155.89,156.47,8961.0,150.4383,150.9396,150.2937,150.8528,8961.0
2021-02-26 09:55:00,156.33,156.6,156.29,156.44,10157.0,150.7179,150.9782,150.6793,150.8239,10157.0
2021-02-26 10:00:00,156.53,156.8,156.46,156.54,18822.0,150.9107,151.171,150.8432,150.9203,18822.0
2021-02-26 10:05:00,156.58,156.64,156.09,156.15,14238.0,150.9589,151.0167,150.4865,150.5443,14238.0
2021-02-26 10:10:00,156.21,156.34,155.78,155.95,14086.0,150.6022,150.7275,150.1876,150.3515,14086.0
2021-02-26 10:15:00,155.82,156.03,155.4,155.64,27125.0,150.2262,150.4286,149.8213,150.0526,27125.0
2021-02-26 10:20:00,155.64,155.84,155.62,155.75,9917.0,150.0526,150.2455,150.0334,150.1587,9917.0
2021-02-26 10:25:00,155.75,156.01,154.95,154.98,17420.0,150.1587,150.4094,149.3874,149.4163,17420.0
2021-02-26 10:30:00,155.06,155.47,155.03,155.19,13337.0,149.4935,149.8887,149.4645,149.6188,13337.0
2021-02-26 10:35:00,155.22,155.69,155.02,155.59,9061.0,149.6477,150.1008,149.4549,150.0044,9061.0
2021-02-26 10:40:00,155.63,155.66,155.35,155.39,13608.0,150.043,150.0719,149.7731,149.8116,13608.0
2021-02-26 10:45:00,155.4,155.81,155.39,155.68,6208.0,149.8213,150.2165,149.8116,150.0912,6208.0
2021-02-26 10:50:00,155.67,155.91,155.53,155.69,6508.0,150.0816,150.313,149.9466,150.1008,6508.0
2021-02-26 10:55:00,155.72,156.25,155.69,156.09,8750.0,150.1298,150.6407,150.1008,150.4865,8750.0
2021-02-26 11:00:00,156.09,156.24,156.04,156.11,6276.0,150.4865,150.6311,150.4383,150.5058,6276.0
2021-02-26 11:05:00,156.11,156.22,155.93,155.94,9131.0,150.5058,150.6118,150.3322,150.3419,9131.0
2021-02-26 11:10:00,155.9,155.97,155.55,155.55,8511.0,150.3033,150.3708,149.9659,149.9659,8511.0
2021-02-26 11:15:00,155.61,155.75,155.27,155.42,9611.0,150.0237,150.1587,149.6959,149.8405,9611.0
2021-02-26 11:20:00,155.43,155.43,155.1,155.19,5840.0,149.8502,149.8502,149.532,149.6188,5840.0
2021-02-26 11:25:00,155.24,155.34,155.16,155.34,5117.0,149.667,149.7634,149.5899,149.7634,5117.0
2021-02-26 11:30:00,155.32,155.65,155.32,155.62,7921.0,149.7441,150.0623,149.7441,150.0334,7921.0
2021-02-26 11:35:00,155.7,156.12,155.58,156.12,5882.0,150.1105,150.5154,149.9948,150.5154,5882.0
2021-02-26 11:40:00,156.1,156.15,155.9,155.91,5247.0,150.4961,150.5443,150.3033,150.313,5247.0
2021-02-26 11:45:00,155.79,155.83,155.53,155.81,7662.0,150.1973,150.2358,149.9466,150.2165,7662.0
2021-02-26 11:50:00,155.77,156.05,155.61,155.92,8495.0,150.178,150.4479,150.0237,150.3226,8495.0
2021-02-26 11:55:00,155.93,156.09,155.84,156.05,9320.0,150.3322,150.4865,150.2455,150.4479,9320.0
2021-02-26 12:00:00,156.09,156.17,155.96,156.11,7341.0,150.4865,150.5636,150.3612,150.5058,7341.0
2021-02-26 12:05:00,156.07,156.11,155.71,155.94,12523.0,150.4672,150.5058,150.1201,150.3419,12523.0
2021-02-26 12:10:00,156.0,156.58,155.98,156.58,12457.0,150.3997,150.9589,150.3804,150.9589,12457.0
2021-02-26 12:15:00,156.52,157.0,156.46,156.91,14452.0,150.9011,151.3638,150.8432,151.2771,14452.0
2021-02-26 12:20:00,156.92,157.0,156.59,156.59,16598.0,151.2867,151.3638,150.9685,150.9685,16598.0
2021-02-26 12:25:00,156.65,156.66,156.04,156.09,29800.0,151.0264,151.036,150.4383,150.4865,29800.0
2021-02-26 12:30:00,156.13,156.27,155.95,156.18,9381.0,150.5251,150.66,150.3515,150.5733,9381.0
2021-02-26 12:35:00,156.15,156.15,155.89,155.99,12153.0,150.5443,150.5443,150.2937,150.3901,12153.0
2021-02-26 12:40:00,155.92,156.28,155.9,156.2,9713.0,150.3226,150.6697,150.3033,150.5925,9713.0
2021-02-26 12:45:00,156.25,156.46,156.16,156.28,6760.0,150.6407,150.8432,150.554,150.6697,6760.0
2021-02-26 12:50:00,156.23,156.37,156.13,156.24,11993.0,150.6215,150.7564,150.5251,150.6311,11993.0
2021-02-26 12:55:00,156.16,156.16,155.84,155.87,5777.0,150.554,150.554,150.2455,150.2744,5777.0
2021-02-26 13:00:00,155.86,155.87,155.62,155.76,5285.0,150.2647,150.2744,150.0334,150.1683,5285.0
2021-02-26 13:05:00,155.73,155.87,155.56,155.76,9896.0,150.1394,150.2744,149.9755,150.1683,9896.0
2021-02-26 13:10:00,155.78,155.83,155.61,155.78,3722.0,150.1876,150.2358,150.0237,150.1876,3722.0
2021-02-26 13:15:00,155.76,155.96,155.73,155.92,6955.0,150.1683,150.3612,150.1394,150.3226,6955.0
2021-02-26 13:20:00,155.88,155.98,155.85,155.96,5689.0,150.284,150.3804,150.2551,150.3612,5689.0
2021-02-26 13:25:00,155.96,156.04,155.91,156.01,6229.0,150.3612,150.4383,150.313,150.4094,6229.0
2021-02-26 13:30:00,155.97,155.98,155.67,155.71,7975.0,150.3708,150.3804,150.0816,150.1201,7975.0
2021-02-26 13:35:00,155.72,155.89,155.7,155.76,9727.0,150.1298,150.2937,150.1105,150.1683,9727.0
2021-02-26 13:40:00,155.75,155.8,155.67,155.72,6148.0,150.1587,150.2069,150.0816,150.1298,6148.0
2021-02-26 13:45:00,155.8,155.95,155.39,155.52,6579.0,150.2069,150.3515,149.8116,149.937,6579.0
2021-02-26 13:50:00,155.53,155.58,155.37,155.44,8165.0,149.9466,149.9948,149.7923,149.8598,8165.0
2021-02-26 13:55:00,155.52,155.65,155.37,155.37,14328.0,149.937,150.0623,149.7923,149.7923,14328.0
2021-02-26 14:00:00,155.35,155.58,155.25,155.25,8829.0,149.7731,149.9948,149.6766,149.6766,8829.0
2021-02-26 14:05:00,155.26,155.4,155.16,155.3,10475.0,149.6863,149.8213,149.5899,149.7248,10475.0
2021-02-26 14:10:00,155.29,155.36,155.07,155.36,9439.0,149.7152,149.7827,149.5031,149.7827,9439.0
2021-02-26 14:15:00,155.3,155.43,155.03,155.03,17812.0,149.7248,149.8502,149.4645,149.4645,17812.0
2021-02-26 14:20:00,155.07,155.28,154.98,155.21,25904.0,149.5031,149.7056,149.4163,149.6381,25904.0
2021-02-26 14:25:00,155.18,155.51,155.17,155.42,8982.0,149.6092,149.9273,149.5995,149.8405,8982.0
2021-02-26 14:30:00,155.4,155.7,155.33,155.6,10630.0,149.8213,150.1105,149.7538,150.0141,10630.0
2021-02-26 14:35:00,155.68,155.79,155.54,155.79,7082.0,150.0912,150.1973,149.9562,150.1973,7082.0
2021-02-26 14:40:00,155.7,155.79,155.33,155.53,32055.0,150.1105,150.1973,149.7538,149.9466,32055.0
2021-02-26 14:45:00,155.58,155.98,155.53,155.98,8534.0,149.9948,150.3804,149.9466,150.3804,8534.0
2021-02-26 14:50:00,155.9,156.01,155.76,155.91,8073.0,150.3033,150.4094,150.1683,150.313,8073.0
2021-02-26 14:55:00,155.92,155.93,155.72,155.89,8326.0,150.3226,150.3322,150.1298,150.2937,8326.0
2021-02-26 15:00:00,155.88,155.95,155.8,155.81,11063.0,150.284,150.3515,150.2069,150.2165,11063.0
2021-02-26 15:05:00,155.78,156.17,155.62,156.11,12140.0,150.1876,150.5636,150.0334,150.5058,12140.0
2021-02-26 15:10:00,156.11,156.31,155.95,156.26,61013.0,150.5058,150.6986,150.3515,150.6504,61013.0
2021-02-26 15:15:00,156.33,156.45,156.2,156.22,38550.0,150.7179,150.8336,150.5925,150.6118,38550.0
2021-02-26 15:20:00,156.25,156.29,156.0,156.02,56878.0,150.6407,150.6793,150.3997,150.419,56878.0
2021-02-26 15:25:00,156.02,156.26,155.89,156.25,58024.0,150.419,150.6504,150.2937,150.6407,58024.0
2021-02-26 15:30:00,156.23,156.45,156.01,156.07,48949.0,150.6215,150.8336,150.4094,150.4672,48949.0
2021-02-26 15:35:00,156.07,156.07,155.58,155.61,44983.0,150.4672,150.4672,149.9948,150.0237,44983.0
2021-02-26 15:40:00,155.59,155.96,155.5,155.88,30482.0,150.0044,150.3612,149.9177,150.284,30482.0
2021-02-26 15:45:00,155.88,156.36,155.88,156.24,31497.0,150.284,150.7468,150.284,150.6311,31497.0
2021-02-26 15:50:00,156.17,156.24,155.86,155.86,48917.0,150.5636,150.6311,150.2647,150.2647,48917.0
2021-02-26 15:55:00,155.8,155.99,155.1,155.2,194957.0,150.2069,150.3901,149.532,149.6284,194957.0
2021-03-01 09:30:00,156.11,156.74,156.09,156.4,48327.0,150.5058,151.1132,150.4865,150.7854,48327.0
2021-03-01 09:35:00,156.4,156.47,155.93,156.22,11743.0,150.7854,150.8528,150.3322,150.6118,11743.0
2021-03-01 09:40:00,156.33,156.73,156.33,156.72,6274.0,150.7179,151.1035,150.7179,151.0939,6274.0
2021-03-01 09:45:00,156.87,157.17,156.86,156.99,7822.0,151.2385,151.5277,151.2288,151.3542,7822.0
2021-03-01 09:50:00,157.05,157.44,157.05,157.44,16335.0,151.412,151.788,151.412,151.788,16335.0
2021-03-01 09:55:00,157.31,157.8,157.21,157.8,21476.0,151.6627,152.1351,151.5663,152.1351,21476.0
2021-03-01 10:00:00,157.62,157.87,157.43,157.72,11407.0,151.9616,152.2026,151.7784,152.058,11407.0
2021-03-01 10:05:00,157.7,157.7,157.34,157.38,7556.0,152.0387,152.0387,151.6916,151.7302,7556.0
2021-03-01 10:10:00,157.35,157.51,157.32,157.37,4820.0,151.7013,151.8555,151.6723,151.7205,4820.0
2021-03-01 10:15:00,157.43,158.17,157.43,158.14,10062.0,151.7784,152.4918,151.7784,152.4629,10062.0
2021-03-01 10:20:00,158.13,158.16,157.93,158.08,10621.0,152.4533,152.4822,152.2604,152.405,10621.0
2021-03-01 10:25:00,158.03,158.27,157.91,158.07,8290.0,152.3568,152.5882,152.2412,152.3954,8290.0
2021-03-01 10:30:00,158.05,158.28,157.87,158.2,8413.0,152.3761,152.5979,152.2026,152.5207,8413.0
2021-03-01 10:35:00,158.18,158.48,158.15,158.43,10379.0,152.5015,152.7907,152.4725,152.7425,10379.0
2021-03-01 10:40:00,158.46,158.53,158.16,158.16,8627.0,152.7714,152.8389,152.4822,152.4822,8627.0
2021-03-01 10:45:00,158.23,158.41,158.14,158.4,8978.0,152.5497,152.7232,152.4629,152.7136,8978.0
2021-03-01 10:50:00,158.34,158.47,158.18,158.18,7652.0,152.6557,152.781,152.5015,152.5015,7652.0
2021-03-01 10:55:00,158.19,158.19,157.98,158.06,6507.0,152.5111,152.5111,152.3086,152.3858,6507.0
2021-03-01 11:00:00,158.09,158.27,157.88,157.95,10132.0,152.4147,152.5882,152.2122,152.2797,10132.0
2021-03-01 11:05:00,157.91,157.97,157.68,157.95,5736.0,152.2412,152.299,152.0194,152.2797,5736.0
2021-03-01 11:10:00,157.94,158.05,157.85,157.97,18534.0,152.2701,152.3761,152.1833,152.299,18534.0
2021-03-01 11:15:00,157.94,158.17,157.84,158.08,5618.0,152.2701,152.4918,152.1737,152.405,5618.0
2021-03-01 11:20:00,158.1,158.32,158.09,158.32,4886.0,152.4243,152.6364,152.4147,152.6364,4886.0
2021-03-01 11:25:00,158.3,158.34,158.0,158.03,7724.0,152.6172,152.6557,152.3279,152.3568,7724.0
2021-03-01 11:30:00,158.06,158.17,158.01,158.06,7531.0,152.3858,152.4918,152.3376,152.3858,7531.0
2021-03-01 11:35:00,158.08,158.22,158.05,158.09,5648.0,152.405,152.54,152.3761,152.4147,5648.0
2021-03-01 11:40:00,158.11,158.25,158.09,158.12,4916.0,152.434,152.5689,152.4147,152.4436,4916.0
2021-03-01 11:45:00,158.01,158.19,157.98,158.19,3159.0,152.3376,152.5111,152.3086,152.5111,3159.0
2021-03-01 11:50:00,158.19,158.33,158.19,158.26,3877.0,152.5111,152.6461,152.5111,152.5786,3877.0
2021-03-01 11:55:00,158.22,158.34,158.17,158.33,4694.0,152.54,152.6557,152.4918,152.6461,4694.0
2021-03-01 12:00:00,158.31,158.58,158.3,158.46,6090.0,152.6268,152.8871,152.6172,152.7714,6090.0
2021-03-01 12:05:00,158.51,158.68,158.46,158.53,4497.0,152.8196,152.9835,152.7714,152.8389,4497.0
2021-03-01 12:10:00,158.53,158.72,158.53,158.55,9541.0,152.8389,153.0221,152.8389,152.8582,9541.0
2021-03-01 12:15:00,158.58,158.59,158.42,158.55,6491.0,152.8871,152.8967,152.7328,152.8582,6491.0
2021-03-01 12:20:00,158.55,158.63,158.4,158.6,9309.0,152.8582,152.9353,152.7136,152.9064,9309.0
2021-03-01 12:25:00,158.63,158.68,158.38,158.54,7428.0,152.9353,152.9835,152.6943,152.8485,7428.0
2021-03-01 12:30:00,158.59,158.73,158.52,158.66,5840.0,152.8967,153.0317,152.8293,152.9642,5840.0
2021-03-01 12:35:00,158.63,158.76,158.53,158.53,7865.0,152.9353,153.0606,152.8389,152.8389,7865.0
2021-03-01 12:40:00,158.67,158.67,158.48,158.58,5947.0,152.9739,152.9739,152.7907,152.8871,5947.0
2021-03-01 12:45:00,158.6,158.7,158.52,158.53,4252.0,152.9064,153.0028,152.8293,152.8389,4252.0
2021-03-01 12:50:00,158.58,158.65,158.41,158.45,9381.0,152.8871,152.9546,152.7232,152.7618,9381.0
2021-03-01 12:55:00,158.44,158.51,158.38,158.38,6801.0,152.7521,152.8196,152.6943,152.6943,6801.0
2021-03-01 13:00:00,158.47,158.61,158.46,158.53,3702.0,152.781,152.916,152.7714,152.8389,3702.0
2021-03-01 13:05:00,158.59,158.73,158.52,158.66,3745.0,152.8967,153.0317,152.8293,152.9642,3745.0
2021-03-01 13:10:00,158.7,158.7,158.57,158.66,7780.0,153.0028,153.0028,152.8775,152.9642,7780.0
2021-03-01 13:15:00,158.61,158.74,158.59,158.63,12488.0,152.916,153.0414,152.8967,152.9353,12488.0
2021-03-01 13:20:00,158.63,158.86,158.63,158.67,3248.0,152.9353,153.157,152.9353,152.9739,3248.0
2021-03-01 13:25:00,158.68,158.93,158.64,158.81,8383.0,152.9835,153.2245,152.9449,153.1088,8383.0
2021-03-01 13:30:00,158.83,158.95,158.83,158.88,5921.0,153.1281,153.2438,153.1281,153.1763,5921.0
2021-03-01 13:35:00,158.88,159.39,158.86,159.35,11811.0,153.1763,153.668,153.157,153.6295,11811.0
2021-03-01 13:40:00,159.38,159.68,159.38,159.55,9631.0,153.6584,153.9476,153.6584,153.8223,9631.0
2021-03-01 13:45:00,159.58,159.59,159.27,159.44,14854.0,153.8512,153.8608,153.5523,153.7162,14854.0
2021-03-01 13:50:00,159.49,159.64,159.42,159.47,10983.0,153.7644,153.909,153.6969,153.7451,10983.0
2021-03-01 13:55:00,159.47,159.72,159.42,159.62,7715.0,153.7451,153.9862,153.6969,153.8898,7715.0
2021-03-01 14:00:00,159.7,159.84,159.61,159.61,7848.0,153.9669,154.1019,153.8801,153.8801,7848.0
2021-03-01 14:05:00,159.64,159.92,159.54,159.92,14610.0,153.909,154.179,153.8126,154.179,14610.0
2021-03-01 14:10:00,159.91,159.95,159.74,159.74,13757.0,154.1694,154.2079,154.0055,154.0055,13757.0
2021-03-01 14:15:00,159.74,159.81,159.64,159.74,11723.0,154.0055,154.0729,153.909,154.0055,11723.0
2021-03-01 14:20:00,159.74,159.74,159.42,159.59,13268.0,154.0055,154.0055,153.6969,153.8608,13268.0
2021-03-01 14:25:00,159.56,159.57,159.32,159.39,9460.0,153.8319,153.8416,153.6005,153.668,9460.0
2021-03-01 14:30:00,159.35,159.37,159.08,159.08,8221.0,153.6295,153.6487,153.3691,153.3691,8221.0
2021-03-01 14:35:00,159.04,159.15,158.98,158.99,6909.0,153.3306,153.4366,153.2727,153.2824,6909.0
2021-03-01 14:40:00,158.99,159.15,158.98,159.11,8224.0,153.2824,153.4366,153.2727,153.3981,8224.0
2021-03-01 14:45:00,159.09,159.16,158.91,159.07,7548.0,153.3788,153.4463,153.2053,153.3595,7548.0
2021-03-01 14:50:00,159.1,159.11,158.98,159.05,3277.0,153.3884,153.3981,153.2727,153.3402,3277.0
2021-03-01 14:55:00,159.09,159.09,158.75,158.75,4415.0,153.3788,153.3788,153.051,153.051,4415.0
2021-03-01 15:00:00,158.76,159.02,158.74,158.96,4223.0,153.0606,153.3113,153.0414,153.2535,4223.0
2021-03-01 15:05:00,158.95,159.04,158.86,159.02,5983.0,153.2438,153.3306,153.157,153.3113,5983.0
2021-03-01 15:10:00,159.0,159.0,158.82,158.84,4654.0,153.292,153.292,153.1185,153.1378,4654.0
2021-03-01 15:15:00,158.79,158.85,158.53,158.6,8983.0,153.0896,153.1474,152.8389,152.9064,8983.0
2021-03-01 15:20:00,158.57,158.77,158.57,158.68,5562.0,152.8775,153.0703,152.8775,152.9835,5562.0
2021-03-01 15:25:00,158.66,158.69,158.5,158.52,11282.0,152.9642,152.9932,152.81,152.8293,11282.0
2021-03-01 15:30:00,158.52,158.54,157.98,157.98,30840.0,152.8293,152.8485,152.3086,152.3086,30840.0
2021-03-01 15:35:00,158.0,158.21,157.81,157.81,31589.0,152.3279,152.5304,152.1447,152.1447,31589.0
2021-03-01 15:40:00,157.83,158.04,157.79,157.85,27089.0,152.164,152.3665,152.1255,152.1833,27089.0
2021-03-01 15:45:00,157.85,157.87,157.52,157.52,28828.0,152.1833,152.2026,151.8652,151.8652,28828.0
2021-03-01 15:50:00,157.5,157.86,157.5,157.81,44170.0,151.8459,152.1929,151.8459,152.1447,44170.0
2021-03-01 15:55:00,157.81,158.0,157.52,157.68,74506.0,152.1447,152.3279,151.8652,152.0194,74506.0
2021-03-02 09:30:00,158.39,159.55,158.06,158.46,34513.0,152.7039,153.8223,152.3858,152.7714,34513.0
2021-03-02 09:35:00,158.42,158.58,157.71,157.98,16293.0,152.7328,152.8871,152.0483,152.3086,16293.0
2021-03-02 09:40:00,157.93,158.21,157.33,157.33,9336.0,152.2604,152.5304,151.682,151.682,9336.0
2021-03-02 09:45:00,157.26,157.61,157.25,157.29,7487.0,151.6145,151.9519,151.6048,151.6434,7487.0
2021-03-02 09:50:00,157.25,157.61,157.05,157.61,5055.0,151.6048,151.9519,151.412,151.9519,5055.0
2021-03-02 09:55:00,157.72,158.24,157.5,158.09,10814.0,152.058,152.5593,151.8459,152.4147,10814.0
2021-03-02 10:00:00,158.11,158.14,157.56,157.64,11622.0,152.434,152.4629,151.9037,151.9808,11622.0
2021-03-02 10:05:00,157.7,157.77,157.28,157.36,7371.0,152.0387,152.1062,151.6338,151.7109,7371.0
2021-03-02 10:10:00,157.26,157.51,157.15,157.51,8039.0,151.6145,151.8555,151.5084,151.8555,8039.0
2021-03-02 10:15:00,157.48,157.84,157.48,157.55,9240.0,151.8266,152.1737,151.8266,151.8941,9240.0
2021-03-02 10:20:00,157.51,157.7,157.22,157.34,13800.0,151.8555,152.0387,151.5759,151.6916,13800.0
2021-03-02 10:25:00,157.38,157.4,156.76,156.87,22258.0,151.7302,151.7495,151.1324,151.2385,22258.0
2021-03-02 10:30:00,156.84,157.07,156.72,156.72,28282.0,151.2096,151.4313,151.0939,151.0939,28282.0
2021-03-02 10:35:00,156.63,156.68,156.33,156.45,19601.0,151.0071,151.0553,150.7179,150.8336,19601.0
2021-03-02 10:40:00,156.38,156.47,155.83,155.92,31850.0,150.7661,150.8528,150.2358,150.3226,31850.0
2021-03-02 10:45:00,155.87,155.98,155.53,155.98,25238.0,150.2744,150.3804,149.9466,150.3804,25238.0
2021-03-02 10:50:00,155.96,156.5,155.91,156.5,54585.0,150.3612,150.8818,150.313,150.8818,54585.0
2021-03-02 10:55:00,156.49,156.55,156.11,156.19,11564.0,150.8721,150.93,150.5058,150.5829,11564.0
2021-03-02 11:00:00,156.17,156.4,156.12,156.4,15361.0,150.5636,150.7854,150.5154,150.7854,15361.0
2021-03-02 11:05:00,156.4,156.51,156.31,156.44,10702.0,150.7854,150.8914,150.6986,150.8239,10702.0
2021-03-02 11:10:00,156.47,156.6,156.43,156.53,27357.0,150.8528,150.9782,150.8143,150.9107,27357.0
2021-03-02 11:15:00,156.5,156.5,156.21,156.27,13735.0,150.8818,150.8818,150.6022,150.66,13735.0
2021-03-02 11:20:00,156.31,156.59,156.26,156.59,12397.0,150.6986,150.9685,150.6504,150.9685,12397.0
2021-03-02 11:25:00,156.55,157.17,156.55,157.13,28322.0,150.93,151.5277,150.93,151.4892,28322.0
2021-03-02 11:30:00,157.18,157.18,156.81,156.91,13730.0,151.5374,151.5374,151.1806,151.2771,13730.0
2021-03-02 11:35:00,156.92,156.98,156.81,156.97,28032.0,151.2867,151.3445,151.1806,151.3349,28032.0
2021-03-02 11:40:00,156.94,156.94,156.78,156.85,5825.0,151.306,151.306,151.1517,151.2192,5825.0
2021-03-02 11:45:00,156.84,156.98,156.71,156.92,11612.0,151.2096,151.3445,151.0842,151.2867,11612.0
2021-03-02 11:50:00,156.92,156.95,156.8,156.87,7001.0,151.2867,151.3156,151.171,151.2385,7001.0
2021-03-02 11:55:00,156.87,157.03,156.86,156.94,11343.0,151.2385,151.3927,151.2288,151.306,11343.0
2021-03-02 12:00:00,156.9,157.23,156.9,157.21,7337.0,151.2674,151.5856,151.2674,151.5663,7337.0
2021-03-02 12:05:00,157.21,157.46,157.2,157.37,6060.0,151.5663,151.8073,151.5566,151.7205,6060.0
2021-03-02 12:10:00,157.42,157.42,157.23,157.33,7462.0,151.7687,151.7687,151.5856,151.682,7462.0
2021-03-02 12:15:00,157.34,157.61,157.34,157.44,15676.0,151.6916,151.9519,151.6916,151.788,15676.0
2021-03-02 12:20:00,157.44,157.44,157.14,157.27,6445.0,151.788,151.788,151.4988,151.6241,6445.0
2021-03-02 12:25:00,157.24,157.26,157.05,157.25,7997.0,151.5952,151.6145,151.412,151.6048,7997.0
2021-03-02 12:30:00,157.26,157.47,157.24,157.41,7484.0,151.6145,151.8169,151.5952,151.7591,7484.0
2021-03-02 12:35:00,157.39,157.59,157.35,157.55,8084.0,151.7398,151.9326,151.7013,151.8941,8084.0
2021-03-02 12:40:00,157.52,157.68,157.51,157.55,9910.0,151.8652,152.0194,151.8555,151.8941,9910.0
2021-03-02 12:45:00,157.53,157.61,157.45,157.45,5687.0,151.8748,151.9519,151.7977,151.7977,5687.0
2021-03-02 12:50:00,157.44,157.48,157.37,157.4,4897.0,151.788,151.8266,151.7205,151.7495,4897.0
2021-03-02 12:55:00,157.45,157.45,157.09,157.09,29368.0,151.7977,151.7977,151.4506,151.4506,29368.0
2021-03-02 13:00:00,157.1,157.15,156.99,157.11,47437.0,151.4602,151.5084,151.3542,151.4699,47437.0
2021-03-02 13:05:00,157.11,157.25,157.1,157.18,5498.0,151.4699,151.6048,151.4602,151.5374,5498.0
2021-03-02 13:10:00,157.22,157.39,157.22,157.36,1700.0,151.5759,151.7398,151.5759,151.7109,1700.0
2021-03-02 13:15:00,157.36,157.38,157.17,157.22,5669.0,151.7109,151.7302,151.5277,151.5759,5669.0
2021-03-02 13:20:00,157.24,157.26,157.11,157.14,7776.0,151.5952,151.6145,151.4699,151.4988,7776.0
2021-03-02 13:25:00,157.11,157.12,156.92,157.12,7809.0,151.4699,151.4795,151.2867,151.4795,7809.0
2021-03-02 13:30:00,157.16,157.34,157.15,157.28,3220.0,151.5181,151.6916,151.5084,151.6338,3220.0
2021-03-02 13:35:00,157.3,157.49,157.29,157.46,8303.0,151.6531,151.8362,151.6434,151.8073,8303.0
2021-03-02 13:40:00,157.46,157.47,157.33,157.37,8238.0,151.8073,151.8169,151.682,151.7205,8238.0
2021-03-02 13:45:00,157.37,157.43,157.34,157.41,2966.0,151.7205,151.7784,151.6916,151.7591,2966.0
2021-03-02 13:50:00,157.34,157.34,157.0,157.11,17635.0,151.6916,151.6916,151.3638,151.4699,17635.0
2021-03-02 13:55:00,157.06,157.13,156.92,156.92,5960.0,151.4217,151.4892,151.2867,151.2867,5960.0
2021-03-02 14:00:00,156.94,157.09,156.87,156.95,9484.0,151.306,151.4506,151.2385,151.3156,9484.0
2021-03-02 14:05:00,156.88,157.01,156.81,156.82,13791.0,151.2481,151.3735,151.1806,151.1903,13791.0
2021-03-02 14:10:00,156.89,157.19,156.89,157.19,5300.0,151.2578,151.547,151.2578,151.547,5300.0
2021-03-02 14:15:00,157.14,157.22,156.99,157.0,6378.0,151.4988,151.5759,151.3542,151.3638,6378.0
2021-03-02 14:20:00,157.02,157.24,156.94,157.15,6291.0,151.3831,151.5952,151.306,151.5084,6291.0
2021-03-02 14:25:00,157.12,157.17,157.07,157.12,8169.0,151.4795,151.5277,151.4313,151.4795,8169.0
2021-03-02 14:30:00,157.07,157.15,157.05,157.05,22821.0,151.4313,151.5084,151.412,151.412,22821.0
2021-03-02 14:35:00,157.05,157.1,156.95,157.07,4665.0,151.412,151.4602,151.3156,151.4313,4665.0
2021-03-02 14:40:00,157.08,157.3,157.07,157.19,4473.0,151.4409,151.6531,151.4313,151.547,4473.0
2021-03-02 14:45:00,157.21,157.38,157.18,157.35,4935.0,151.5663,151.7302,151.5374,151.7013,4935.0
2021-03-02 14:50:00,157.38,157.53,157.38,157.53,5979.0,151.7302,151.8748,151.7302,151.8748,5979.0
2021-03-02 14:55:00,157.49,157.58,157.35,157.38,5907.0,151.8362,151.923,151.7013,151.7302,5907.0
2021-03-02 15:00:00,157.38,157.62,157.37,157.6,9437.0,151.7302,151.9616,151.7205,151.9423,9437.0
2021-03-02 15:05:00,157.6,157.74,157.52,157.55,7501.0,151.9423,152.0773,151.8652,151.8941,7501.0
2021-03-02 15:10:00,157.55,157.57,157.37,157.44,11952.0,151.8941,151.9134,151.7205,151.788,11952.0
2021-03-02 15:15:00,157.42,157.49,157.3,157.34,9953.0,151.7687,151.8362,151.6531,151.6916,9953.0
2021-03-02 15:20:00,157.31,157.38,157.25,157.3,9792.0,151.6627,151.7302,151.6048,151.6531,9792.0
2021-03-02 15:25:00,157.33,157.64,157.33,157.63,11253.0,151.682,151.9808,151.682,151.9712,11253.0
2021-03-02 15:30:00,157.62,157.89,157.55,157.7,16449.0,151.9616,152.2219,151.8941,152.0387,16449.0
2021-03-02 15:35:00,157.69,157.75,157.54,157.54,18733.0,152.029,152.0869,151.8844,151.8844,18733.0
2021-03-02 15:40:00,157.53,157.71,157.51,157.52,10274.0,151.8748,152.0483,151.8555,151.8652,10274.0
2021-03-02 15:45:00,157.48,157.58,157.31,157.35,20996.0,151.8266,151.923,151.6627,151.7013,20996.0
2021-03-02 15:50:00,157.35,157.38,157.09,157.29,38635.0,151.7013,151.7302,151.4506,151.6434,38635.0
2021-03-02 15:55:00,157.3,157.34,156.95,157.08,53097.0,151.6531,151.6916,151.3156,151.4409,53097.0
2021-03-03 09:30:00,155.35,155.81,154.4,154.82,92565.0,149.7731,150.2165,148.8572,149.2621,92565.0
2021-03-03 09:35:00,155.0,155.39,153.99,154.06,40205.0,149.4356,149.8116,148.4619,148.5294,40205.0
2021-03-03 09:40:00,154.0,154.49,153.62,154.42,19608.0,148.4715,148.9439,148.1052,148.8764,19608.0
2021-03-03 09:45:00,154.38,154.41,153.85,154.1,27964.0,148.8379,148.8668,148.3269,148.5679,27964.0
2021-03-03 09:50:00,154.1,154.33,153.57,153.61,26608.0,148.5679,148.7897,148.057,148.0955,26608.0
2021-03-03 09:55:00,153.61,153.97,152.82,152.93,31763.0,148.0955,148.4426,147.3339,147.4399,31763.0
2021-03-03 10:00:00,152.94,153.01,152.15,152.16,50484.0,147.4496,147.5171,146.6879,146.6976,50484.0
2021-03-03 10:05:00,152.24,153.39,152.16,153.37,25580.0,146.7747,147.8834,146.6976,147.8641,25580.0
2021-03-03 10:10:00,153.28,153.29,152.51,153.01,20642.0,147.7774,147.787,147.035,147.5171,20642.0
2021-03-03 10:15:00,153.01,153.26,152.68,153.14,29466.0,147.5171,147.7581,147.1989,147.6424,29466.0
2021-03-03 10:20:00,153.14,153.37,153.03,153.33,18185.0,147.6424,147.8641,147.5363,147.8256,18185.0
2021-03-03 10:25:00,153.31,153.69,153.08,153.19,63519.0,147.8063,148.1726,147.5845,147.6906,63519.0
2021-03-03 10:30:00,153.19,153.2,152.55,152.91,13790.0,147.6906,147.7002,147.0736,147.4206,13790.0
2021-03-03 10:35:00,152.68,152.8,152.35,152.5,17427.0,147.1989,147.3146,146.8808,147.0254,17427.0
2021-03-03 10:40:00,152.45,152.51,152.0,152.05,13037.0,146.9772,147.035,146.5433,146.5915,13037.0
2021-03-03 10:45:00,152.03,152.36,151.79,151.87,10079.0,146.5722,146.8904,146.3409,146.418,10079.0
2021-03-03 10:50:00,151.87,152.18,151.64,152.18,18702.0,146.418,146.7169,146.1962,146.7169,18702.0
2021-03-03 10:55:00,152.27,152.44,152.06,152.37,10912.0,146.8036,146.9675,146.6012,146.9,10912.0
2021-03-03 11:00:00,152.38,152.64,152.08,152.13,15243.0,146.9097,147.1603,146.6204,146.6686,15243.0
2021-03-03 11:05:00,152.13,152.44,152.05,152.05,16762.0,146.6686,146.9675,146.5915,146.5915,16762.0
2021-03-03 11:10:00,152.05,152.09,151.6,151.74,18063.0,146.5915,146.6301,146.1577,146.2927,18063.0
2021-03-03 11:15:00,151.71,151.98,151.65,151.84,24351.0,146.2637,146.524,146.2059,146.3891,24351.0
2021-03-03 11:20:00,151.86,151.97,151.58,151.63,32176.0,146.4083,146.5144,146.1384,146.1866,32176.0
2021-03-03 11:25:00,151.62,151.99,151.43,151.95,36651.0,146.177,146.5337,145.9938,146.4951,36651.0
2021-03-03 11:30:00,151.91,151.91,151.44,151.49,13337.0,146.4565,146.4565,146.0034,146.0516,13337.0
2021-03-03 11:35:00,151.54,151.64,151.05,151.05,23791.0,146.0998,146.1962,145.6274,145.6274,23791.0
2021-03-03 11:40:00,151.09,151.16,150.67,150.94,46179.0,145.666,145.7335,145.2611,145.5214,46179.0
2021-03-03 11:45:00,150.89,151.0,150.76,150.91,29324.0,145.4732,145.5792,145.3478,145.4924,29324.0
2021-03-03 11:50:00,150.87,151.51,150.87,151.19,10461.0,145.4539,146.0709,145.4539,145.7624,10461.0
2021-03-03 11:55:00,151.24,151.51,151.19,151.35,14366.0,145.8106,146.0709,145.7624,145.9167,14366.0
2021-03-03 12:00:00,151.35,151.35,150.91,151.17,33119.0,145.9167,145.9167,145.4924,145.7431,33119.0
2021-03-03 12:05:00,151.12,151.13,150.58,150.66,27583.0,145.6949,145.7045,145.1743,145.2514,27583.0
2021-03-03 12:10:00,150.61,150.61,150.21,150.56,24907.0,145.2032,145.2032,144.8176,145.155,24907.0
2021-03-03 12:15:00,150.57,150.8,150.47,150.75,28141.0,145.1647,145.3864,145.0682,145.3382,28141.0
2021-03-03 12:20:00,150.75,150.86,150.7,150.83,17955.0,145.3382,145.4442,145.29,145.4153,17955.0
2021-03-03 12:25:00,150.83,150.85,150.55,150.65,27696.0,145.4153,145.4346,145.1454,145.2418,27696.0
2021-03-03 12:30:00,150.62,150.68,150.3,150.4,43647.0,145.2129,145.2707,144.9043,145.0008,43647.0
2021-03-03 12:35:00,150.41,151.14,150.35,151.1,34231.0,145.0104,145.7142,144.9526,145.6756,34231.0
2021-03-03 12:40:00,151.11,151.17,150.61,150.61,17472.0,145.6853,145.7431,145.2032,145.2032,17472.0
2021-03-03 12:45:00,150.65,150.9,150.49,150.9,18032.0,145.2418,145.4828,145.0875,145.4828,18032.0
2021-03-03 12:50:00,150.9,150.97,150.57,150.58,14194.0,145.4828,145.5503,145.1647,145.1743,14194.0
2021-03-03 12:55:00,150.58,150.74,150.46,150.5,19759.0,145.1743,145.3285,145.0586,145.0972,19759.0
2021-03-03 13:00:00,150.49,150.49,150.08,150.28,16367.0,145.0875,145.0875,144.6922,144.8851,16367.0
2021-03-03 13:05:00,150.28,150.46,150.27,150.33,15123.0,144.8851,145.0586,144.8754,144.9333,15123.0
2021-03-03 13:10:00,150.24,150.36,150.09,150.16,19733.0,144.8465,144.9622,144.7019,144.7694,19733.0
2021-03-03 13:15:00,150.09,150.34,150.02,150.2,20047.0,144.7019,144.9429,144.6344,144.8079,20047.0
2021-03-03 13:20:00,150.21,150.33,150.15,150.24,25931.0,144.8176,144.9333,144.7597,144.8465,25931.0
2021-03-03 13:25:00,150.26,150.51,150.26,150.43,17031.0,144.8658,145.1068,144.8658,145.0297,17031.0
2021-03-03 13:30:00,150.44,150.44,150.12,150.21,21181.0,145.0393,145.0393,144.7308,144.8176,21181.0
2021-03-03 13:35:00,150.18,150.31,150.09,150.1,11544.0,144.7887,144.914,144.7019,144.7115,11544.0
2021-03-03 13:40:00,150.07,150.15,149.78,150.06,32814.0,144.6826,144.7597,144.403,144.673,32814.0
2021-03-03 13:45:00,150.06,150.16,149.89,150.06,20557.0,144.673,144.7694,144.5091,144.673,20557.0
2021-03-03 13:50:00,150.03,150.17,150.01,150.12,39387.0,144.644,144.779,144.6248,144.7308,39387.0
2021-03-03 13:55:00,150.06,150.16,149.99,150.1,15174.0,144.673,144.7694,144.6055,144.7115,15174.0
2021-03-03 14:00:00,150.14,150.18,150.0,150.03,29695.0,144.7501,144.7887,144.6151,144.644,29695.0
2021-03-03 14:05:00,150.05,150.1,149.82,149.88,18680.0,144.6633,144.7115,144.4416,144.4994,18680.0
2021-03-03 14:10:00,149.81,150.92,149.33,149.46,89988.0,144.4319,145.5021,143.9692,144.0945,89988.0
2021-03-03 14:15:00,149.43,149.53,149.29,149.31,14662.0,144.0656,144.162,143.9306,143.9499,14662.0
2021-03-03 14:20:00,149.34,149.88,149.33,149.88,16035.0,143.9788,144.4994,143.9692,144.4994,16035.0
2021-03-03 14:25:00,149.83,150.0,149.6,149.94,26821.0,144.4512,144.6151,144.2295,144.5573,26821.0
2021-03-03 14:30:00,149.94,149.94,149.63,149.69,23892.0,144.5573,144.5573,144.2584,144.3162,23892.0
2021-03-03 14:35:00,149.69,150.17,149.69,150.15,29855.0,144.3162,144.779,144.3162,144.7597,29855.0
2021-03-03 14:40:00,150.15,150.2,149.74,149.78,24045.0,144.7597,144.8079,144.3644,144.403,24045.0
2021-03-03 14:45:00,149.77,149.85,149.32,149.63,13064.0,144.3934,144.4705,143.9595,144.2584,13064.0
2021-03-03 14:50:00,149.59,149.78,149.5,149.67,21178.0,144.2198,144.403,144.1331,144.297,21178.0
2021-03-03 14:55:00,149.62,149.66,149.27,149.57,29020.0,144.2488,144.2873,143.9113,144.2006,29020.0
2021-03-03 15:00:00,149.58,149.6,149.27,149.56,24304.0,144.2102,144.2295,143.9113,144.1909,24304.0
2021-03-03 15:05:00,149.56,149.66,149.37,149.5,22710.0,144.1909,144.2873,144.0077,144.1331,22710.0
2021-03-03 15:10:00,149.53,149.74,149.49,149.66,57560.0,144.162,144.3644,144.1234,144.2873,57560.0
2021-03-03 15:15:00,149.59,149.59,149.29,149.45,40805.0,144.2198,144.2198,143.9306,144.0849,40805.0
2021-03-03 15:20:00,149.42,149.61,149.19,149.59,26837.0,144.0559,144.2391,143.8342,144.2198,26837.0
2021-03-03 15:25:00,149.56,150.0,149.52,149.92,41942.0,144.1909,144.6151,144.1523,144.538,41942.0
2021-03-03 15:30:00,149.95,149.96,149.44,149.54,78763.0,144.5669,144.5766,144.0752,144.1716,78763.0
2021-03-03 15:35:00,149.54,149.9,149.54,149.69,46168.0,144.1716,144.5187,144.1716,144.3162,46168.0
2021-03-03 15:40:00,149.72,150.18,149.72,149.82,44881.0,144.3452,144.7887,144.3452,144.4416,44881.0
2021-03-03 15:45:00,149.81,150.0,149.72,149.94,46566.0,144.4319,144.6151,144.3452,144.5573,46566.0
2021-03-03 15:50:00,149.94,149.96,149.44,149.56,92643.0,144.5573,144.5766,144.0752,144.1909,92643.0
2021-03-03 15:55:00,149.53,149.6,149.25,149.31,116423.0,144.162,144.2295,143.892,143.9499,116423.0
2021-03-04 09:30:00,148.61,148.69,146.61,148.17,143869.0,143.275,143.3521,141.3468,142.8508,143869.0
2021-03-04 09:35:00,148.17,149.0,147.68,148.5,103991.0,142.8508,143.651,142.3784,143.169,103991.0
2021-03-04 09:40:00,148.31,148.78,148.22,148.55,58120.0,142.9858,143.4389,142.899,143.2172,58120.0
2021-03-04 09:45:00,148.58,148.81,148.28,148.36,66217.0,143.2461,143.4678,142.9569,143.034,66217.0
2021-03-04 09:50:00,148.28,148.35,147.31,147.77,43107.0,142.9569,143.0243,142.0217,142.4652,43107.0
2021-03-04 09:55:00,147.68,147.98,147.47,147.77,26300.0,142.3784,142.6676,142.1759,142.4652,26300.0
2021-03-04 10:00:00,147.84,148.29,147.43,147.95,36716.0,142.5327,142.9665,142.1374,142.6387,36716.0
2021-03-04 10:05:00,147.97,148.03,147.28,147.86,106087.0,142.658,142.7158,141.9928,142.5519,106087.0
2021-03-04 10:10:00,147.91,148.09,147.74,147.76,198231.0,142.6001,142.7737,142.4362,142.4555,198231.0
2021-03-04 10:15:00,147.83,147.87,147.26,147.56,41433.0,142.523,142.5616,141.9735,142.2627,41433.0
2021-03-04 10:20:00,147.53,147.72,146.95,147.11,50548.0,142.2338,142.417,141.6746,141.8289,50548.0
2021-03-04 10:25:00,147.14,147.14,146.69,146.69,71498.0,141.8578,141.8578,141.4239,141.4239,71498.0
2021-03-04 10:30:00,146.7,146.86,146.53,146.64,38461.0,141.4336,141.5878,141.2697,141.3757,38461.0
2021-03-04 10:35:00,146.61,147.0,146.45,147.0,36047.0,141.3468,141.7228,141.1926,141.7228,36047.0
2021-03-04 10:40:00,147.0,147.19,146.94,147.1,77823.0,141.7228,141.906,141.665,141.8192,77823.0
2021-03-04 10:45:00,147.12,148.36,147.08,148.36,135875.0,141.8385,143.034,141.7999,143.034,135875.0
2021-03-04 10:50:00,148.32,148.4,147.6,147.62,70445.0,142.9954,143.0726,142.3013,142.3206,70445.0
2021-03-04 10:55:00,147.62,147.63,146.98,147.19,57980.0,142.3206,142.3302,141.7035,141.906,57980.0
2021-03-04 11:00:00,147.31,148.5,147.31,148.31,48564.0,142.0217,143.169,142.0217,142.9858,48564.0
2021-03-04 11:05:00,148.31,148.58,148.06,148.44,51202.0,142.9858,143.2461,142.7448,143.1111,51202.0
2021-03-04 11:10:00,148.48,148.6,148.08,148.51,47744.0,143.1497,143.2654,142.764,143.1786,47744.0
2021-03-04 11:15:00,148.5,148.53,147.93,148.03,44563.0,143.169,143.1979,142.6194,142.7158,44563.0
2021-03-04 11:20:00,147.98,148.06,147.47,148.06,106340.0,142.6676,142.7448,142.1759,142.7448,106340.0
2021-03-04 11:25:00,148.0,148.07,147.43,147.78,73216.0,142.6869,142.7544,142.1374,142.4748,73216.0
2021-03-04 11:30:00,147.72,148.03,147.01,147.36,60864.0,142.417,142.7158,141.7325,142.0699,60864.0
2021-03-04 11:35:00,147.37,147.68,147.03,147.55,55779.0,142.0795,142.3784,141.7517,142.2531,55779.0
2021-03-04 11:40:00,147.54,147.81,147.15,147.33,73155.0,142.2434,142.5037,141.8674,142.041,73155.0
2021-03-04 11:45:00,147.37,147.4,146.71,146.79,44325.0,142.0795,142.1085,141.4432,141.5204,44325.0
2021-03-04 11:50:00,146.82,147.41,146.65,147.16,61924.0,141.5493,142.1181,141.3854,141.8771,61924.0
2021-03-04 11:55:00,147.12,147.49,146.88,147.49,37533.0,141.8385,142.1952,141.6071,142.1952,37533.0
2021-03-04 12:00:00,147.48,147.59,147.2,147.55,25631.0,142.1856,142.2916,141.9156,142.2531,25631.0
2021-03-04 12:05:00,147.55,147.55,147.2,147.34,22879.0,142.2531,142.2531,141.9156,142.0506,22879.0
2021-03-04 12:10:00,147.34,147.35,146.48,146.55,16674.0,142.0506,142.0602,141.2215,141.289,16674.0
2021-03-04 12:15:00,146.52,147.14,146.51,146.96,25011.0,141.26,141.8578,141.2504,141.6842,25011.0
2021-03-04 12:20:00,146.86,147.04,146.34,146.47,25687.0,141.5878,141.7614,141.0865,141.2118,25687.0
2021-03-04 12:25:00,146.48,146.48,145.56,145.75,29298.0,141.2215,141.2215,140.3345,140.5177,29298.0
2021-03-04 12:30:00,145.58,145.94,145.39,145.71,60942.0,140.3538,140.7009,140.1706,140.4791,60942.0
2021-03-04 12:35:00,145.71,145.83,145.42,145.66,33550.0,140.4791,140.5948,140.1995,140.4309,33550.0
2021-03-04 12:40:00,145.66,146.0,145.5,145.79,73875.0,140.4309,140.7587,140.2767,140.5563,73875.0
2021-03-04 12:45:00,145.79,145.84,145.17,145.38,24284.0,140.5563,140.6045,139.9585,140.161,24284.0
2021-03-04 12:50:00,145.33,145.49,144.85,145.0,31504.0,140.1128,140.267,139.65,139.7946,31504.0
2021-03-04 12:55:00,145.0,145.06,144.57,144.74,29367.0,139.7946,139.8525,139.38,139.5439,29367.0
2021-03-04 13:00:00,144.79,145.3,144.65,144.84,34185.0,139.5921,140.0838,139.4572,139.6404,34185.0
2021-03-04 13:05:00,144.78,144.79,144.44,144.66,25305.0,139.5825,139.5921,139.2547,139.4668,25305.0
2021-03-04 13:10:00,144.71,144.71,144.12,144.15,20097.0,139.515,139.515,138.9462,138.9751,20097.0
2021-03-04 13:15:00,144.12,144.22,143.79,143.99,43601.0,138.9462,139.0426,138.628,138.8209,43601.0
2021-03-04 13:20:00,143.95,143.98,143.64,143.67,32094.0,138.7823,138.8112,138.4834,138.5124,32094.0
2021-03-04 13:25:00,143.7,143.72,143.47,143.56,64484.0,138.5413,138.5606,138.3195,138.4063,64484.0
2021-03-04 13:30:00,143.59,143.65,143.08,143.2,29039.0,138.4352,138.4931,137.9435,138.0592,29039.0
2021-03-04 13:35:00,143.25,143.8,143.24,143.74,42302.0,138.1074,138.6377,138.0978,138.5798,42302.0
2021-03-04 13:40:00,143.75,143.93,143.33,143.49,21450.0,138.5895,138.763,138.1846,138.3388,21450.0
2021-03-04 13:45:00,143.46,143.46,142.87,143.17,31428.0,138.3099,138.3099,137.7411,138.0303,31428.0
2021-03-04 13:50:00,143.16,143.16,142.55,142.68,21429.0,138.0207,138.0207,137.4326,137.5579,21429.0
2021-03-04 13:55:00,142.65,142.97,142.35,142.35,53808.0,137.529,137.8375,137.2397,137.2397,53808.0
2021-03-04 14:00:00,142.43,143.29,142.39,143.28,84603.0,137.3169,138.146,137.2783,138.1364,84603.0
2021-03-04 14:05:00,143.27,143.77,143.24,143.75,25606.0,138.1267,138.6088,138.0978,138.5895,25606.0
2021-03-04 14:10:00,143.67,143.94,143.45,143.93,33946.0,138.5124,138.7727,138.3003,138.763,33946.0
2021-03-04 14:15:00,143.87,143.87,143.0,143.2,97580.0,138.7052,138.7052,137.8664,138.0592,97580.0
2021-03-04 14:20:00,143.21,143.66,143.07,143.33,68818.0,138.0689,138.5027,137.9339,138.1846,68818.0
2021-03-04 14:25:00,143.32,143.53,142.87,143.07,80556.0,138.1749,138.3774,137.7411,137.9339,80556.0
2021-03-04 14:30:00,143.06,143.07,142.54,142.77,54030.0,137.9243,137.9339,137.4229,137.6447,54030.0
2021-03-04 14:35:00,142.82,142.89,142.21,142.53,83254.0,137.6929,137.7604,137.1048,137.4133,83254.0
2021-03-04 14:40:00,142.56,143.18,142.42,143.13,40042.0,137.4422,138.0399,137.3072,137.9917,40042.0
2021-03-04 14:45:00,143.13,143.69,143.12,143.47,96041.0,137.9917,138.5316,137.9821,138.3195,96041.0
2021-03-04 14:50:00,143.42,143.47,143.0,143.38,54417.0,138.2713,138.3195,137.8664,138.2328,54417.0
2021-03-04 14:55:00,143.39,144.06,143.24,144.02,45430.0,138.2424,138.8884,138.0978,138.8498,45430.0
2021-03-04 15:00:00,143.98,144.12,143.69,143.95,31389.0,138.8112,138.9462,138.5316,138.7823,31389.0
2021-03-04 15:05:00,143.91,144.1,143.75,143.8,37193.0,138.7437,138.9269,138.5895,138.6377,37193.0
2021-03-04 15:10:00,143.75,143.91,143.52,143.63,30857.0,138.5895,138.7437,138.3677,138.4738,30857.0
2021-03-04 15:15:00,143.66,143.67,143.05,143.28,30715.0,138.5027,138.5124,137.9146,138.1364,30715.0
2021-03-04 15:20:00,143.31,143.56,143.05,143.4,31696.0,138.1653,138.4063,137.9146,138.252,31696.0
2021-03-04 15:25:00,143.34,143.64,142.94,143.59,58458.0,138.1942,138.4834,137.8086,138.4352,58458.0
2021-03-04 15:30:00,143.56,143.83,143.38,143.62,75241.0,138.4063,138.6666,138.2328,138.4642,75241.0
2021-03-04 15:35:00,143.63,143.84,143.36,143.47,79008.0,138.4738,138.6763,138.2135,138.3195,79008.0
2021-03-04 15:40:00,143.49,144.08,143.39,143.98,61248.0,138.3388,138.9076,138.2424,138.8112,61248.0
2021-03-04 15:45:00,143.98,144.11,143.81,144.0,87619.0,138.8112,138.9366,138.6473,138.8305,87619.0
2021-03-04 15:50:00,144.04,144.38,143.88,143.93,108371.0,138.8691,139.1969,138.7148,138.763,108371.0
2021-03-04 15:55:00,143.93,144.17,143.53,143.91,266724.0,138.763,138.9944,138.3774,138.7437,266724.0
2021-03-05 09:30:00,145.25,145.55,142.88,142.88,65203.0,140.0356,140.3249,137.7507,137.7507,65203.0
2021-03-05 09:35:00,142.92,143.3,141.41,141.83,57396.0,137.7893,138.1556,136.3335,136.7384,57396.0
2021-03-05 09:40:00,141.84,142.61,141.66,142.02,28152.0,136.7481,137.4904,136.5745,136.9216,28152.0
2021-03-05 09:45:00,142.05,142.28,141.76,142.05,19541.0,136.9505,137.1723,136.6709,136.9505,19541.0
2021-03-05 09:50:00,141.95,142.67,141.85,142.47,30448.0,136.8541,137.5483,136.7577,137.3554,30448.0
2021-03-05 09:55:00,142.48,143.13,142.27,142.97,44119.0,137.3651,137.9917,137.1626,137.8375,44119.0
2021-03-05 10:00:00,142.82,143.05,142.6,142.67,36239.0,137.6929,137.9146,137.4808,137.5483,36239.0
2021-03-05 10:05:00,142.67,143.23,142.51,142.59,71218.0,137.5483,138.0882,137.394,137.4711,71218.0
2021-03-05 10:10:00,142.6,142.78,142.17,142.31,26609.0,137.4808,137.6543,137.0662,137.2012,26609.0
2021-03-05 10:15:00,142.34,142.58,141.75,142.51,21192.0,137.2301,137.4615,136.6613,137.394,21192.0
2021-03-05 10:20:00,142.45,142.88,142.17,142.29,14190.0,137.3362,137.7507,137.0662,137.1819,14190.0
2021-03-05 10:25:00,142.35,143.06,142.34,142.62,54476.0,137.2397,137.9243,137.2301,137.5001,54476.0
2021-03-05 10:30:00,142.64,143.03,142.51,142.78,36677.0,137.5193,137.8953,137.394,137.6543,36677.0
2021-03-05 10:35:00,142.77,142.78,141.86,141.87,21043.0,137.6447,137.6543,136.7673,136.777,21043.0
2021-03-05 10:40:00,141.85,142.12,141.71,141.92,38030.0,136.7577,137.018,136.6227,136.8252,38030.0
2021-03-05 10:45:00,141.84,141.86,141.57,141.69,50631.0,136.7481,136.7673,136.4877,136.6034,50631.0
2021-03-05 10:50:00,141.69,141.88,141.57,141.88,36492.0,136.6034,136.7866,136.4877,136.7866,36492.0
2021-03-05 10:55:00,141.75,142.55,141.69,142.21,201111.0,136.6613,137.4326,136.6034,137.1048,201111.0
2021-03-05 11:00:00,142.28,142.85,142.27,142.61,65111.0,137.1723,137.7218,137.1626,137.4904,65111.0
2021-03-05 11:05:00,142.65,143.04,142.55,142.67,27366.0,137.529,137.905,137.4326,137.5483,27366.0
2021-03-05 11:10:00,142.63,142.93,142.42,142.48,19427.0,137.5097,137.7989,137.3072,137.3651,19427.0
2021-03-05 11:15:00,142.47,142.67,142.15,142.47,16331.0,137.3554,137.5483,137.0469,137.3554,16331.0
2021-03-05 11:20:00,142.32,142.41,141.86,141.97,14619.0,137.2108,137.2976,136.7673,136.8734,14619.0
2021-03-05 11:25:00,141.91,142.18,141.65,141.99,17891.0,136.8155,137.0758,136.5649,136.8927,17891.0
2021-03-05 11:30:00,142.03,142.11,141.75,141.75,25469.0,136.9312,137.0084,136.6613,136.6613,25469.0
2021-03-05 11:35:00,141.72,142.06,141.55,141.81,62984.0,136.6324,136.9602,136.4685,136.7191,62984.0
2021-03-05 11:40:00,141.8,142.39,141.71,142.33,39800.0,136.7095,137.2783,136.6227,137.2205,39800.0
2021-03-05 11:45:00,142.33,142.44,142.14,142.28,20022.0,137.2205,137.3265,137.0373,137.1723,20022.0
2021-03-05 11:50:00,142.24,142.71,142.2,142.53,23524.0,137.1337,137.5868,137.0951,137.4133,23524.0
2021-03-05 11:55:00,142.57,143.31,142.48,143.2,24956.0,137.4518,138.1653,137.3651,138.0592,24956.0
2021-03-05 12:00:00,143.2,143.4,143.09,143.32,17359.0,138.0592,138.252,137.9532,138.1749,17359.0
2021-03-05 12:05:00,143.35,143.84,143.35,143.68,20148.0,138.2038,138.6763,138.2038,138.522,20148.0
2021-03-05 12:10:00,143.67,143.88,143.59,143.69,23482.0,138.5124,138.7148,138.4352,138.5316,23482.0
2021-03-05 12:15:00,143.77,144.12,143.67,143.97,21648.0,138.6088,138.9462,138.5124,138.8016,21648.0
2021-03-05 12:20:00,143.95,144.18,143.87,144.12,18079.0,138.7823,139.004,138.7052,138.9462,18079.0
2021-03-05 12:25:00,144.18,144.29,144.05,144.12,12866.0,139.004,139.1101,138.8787,138.9462,12866.0
2021-03-05 12:30:00,144.18,144.24,143.96,143.96,60860.0,139.004,139.0619,138.7919,138.7919,60860.0
2021-03-05 12:35:00,143.96,144.11,143.73,144.11,15373.0,138.7919,138.9366,138.5702,138.9366,15373.0
2021-03-05 12:40:00,144.07,144.29,143.93,144.24,11097.0,138.898,139.1101,138.763,139.0619,11097.0
2021-03-05 12:45:00,144.25,144.47,144.11,144.2,19264.0,139.0715,139.2836,138.9366,139.0233,19264.0
2021-03-05 12:50:00,144.2,144.42,144.06,144.06,18440.0,139.0233,139.2354,138.8884,138.8884,18440.0
2021-03-05 12:55:00,144.11,144.28,143.84,143.99,13753.0,138.9366,139.1005,138.6763,138.8209,13753.0
2021-03-05 13:00:00,143.97,144.2,143.68,143.8,9572.0,138.8016,139.0233,138.522,138.6377,9572.0
2021-03-05 13:05:00,143.85,144.19,143.85,144.13,13321.0,138.6859,139.0137,138.6859,138.9558,13321.0
2021-03-05 13:10:00,144.16,144.34,143.91,143.92,20505.0,138.9848,139.1583,138.7437,138.7534,20505.0
2021-03-05 13:15:00,143.97,144.31,143.94,144.28,32213.0,138.8016,139.1294,138.7727,139.1005,32213.0
2021-03-05 13:20:00,144.25,144.44,144.22,144.42,10359.0,139.0715,139.2547,139.0426,139.2354,10359.0
2021-03-05 13:25:00,144.39,144.39,144.12,144.21,18639.0,139.2065,139.2065,138.9462,139.033,18639.0
2021-03-05 13:30:00,144.25,144.33,143.96,144.09,24173.0,139.0715,139.1487,138.7919,138.9173,24173.0
2021-03-05 13:35:00,144.12,144.22,144.04,144.15,17986.0,138.9462,139.0426,138.8691,138.9751,17986.0
2021-03-05 13:40:00,144.13,144.5,144.09,144.46,11097.0,138.9558,139.3126,138.9173,139.274,11097.0
2021-03-05 13:45:00,144.45,144.65,144.42,144.47,8904.0,139.2644,139.4572,139.2354,139.2836,8904.0
2021-03-05 13:50:00,144.5,144.57,144.22,144.28,17062.0,139.3126,139.38,139.0426,139.1005,17062.0
2021-03-05 13:55:00,144.3,144.47,144.24,144.44,11239.0,139.1197,139.2836,139.0619,139.2547,11239.0
2021-03-05 14:00:00,144.47,144.69,144.14,144.26,13594.0,139.2836,139.4957,138.9655,139.0812,13594.0
2021-03-05 14:05:00,144.25,144.3,144.03,144.03,20952.0,139.0715,139.1197,138.8594,138.8594,20952.0
2021-03-05 14:10:00,144.13,144.67,144.1,144.51,17797.0,138.9558,139.4765,138.9269,139.3222,17797.0
2021-03-05 14:15:00,144.58,144.67,144.19,144.29,14513.0,139.3897,139.4765,139.0137,139.1101,14513.0
2021-03-05 14:20:00,144.27,144.51,144.24,144.5,15195.0,139.0908,139.3222,139.0619,139.3126,15195.0
2021-03-05 14:25:00,144.53,144.56,144.35,144.56,20683.0,139.3415,139.3704,139.1679,139.3704,20683.0
2021-03-05 14:30:00,144.58,144.87,144.56,144.7,27360.0,139.3897,139.6693,139.3704,139.5054,27360.0
2021-03-05 14:35:00,144.72,144.76,144.49,144.6,19079.0,139.5247,139.5632,139.3029,139.409,19079.0
2021-03-05 14:40:00,144.63,144.67,144.57,144.61,6933.0,139.4379,139.4765,139.38,139.4186,6933.0
2021-03-05 14:45:00,144.63,144.7,144.5,144.56,8786.0,139.4379,139.5054,139.3126,139.3704,8786.0
2021-03-05 14:50:00,144.49,144.75,144.48,144.74,14028.0,139.3029,139.5536,139.2933,139.5439,14028.0
2021-03-05 14:55:00,144.71,145.07,144.71,145.01,17728.0,139.515,139.8621,139.515,139.8043,17728.0
2021-03-05 15:00:00,145.01,145.5,145.01,145.42,18276.0,139.8043,140.2767,139.8043,140.1995,18276.0
2021-03-05 15:05:00,145.4,145.42,144.9,145.15,15454.0,140.1803,140.1995,139.6982,139.9392,15454.0
2021-03-05 15:10:00,145.15,145.36,145.05,145.26,15403.0,139.9392,140.1417,139.8428,140.0453,15403.0
2021-03-05 15:15:00,145.26,145.53,145.22,145.33,20425.0,140.0453,140.3056,140.0067,140.1128,20425.0
2021-03-05 15:20:00,145.34,145.34,145.13,145.22,32824.0,140.1224,140.1224,139.9199,140.0067,32824.0
2021-03-05 15:25:00,145.2,145.39,145.15,145.34,19151.0,139.9874,140.1706,139.9392,140.1224,19151.0
2021-03-05 15:30:00,145.3,145.58,145.28,145.54,14256.0,140.0838,140.3538,140.0646,140.3152,14256.0
2021-03-05 15:35:00,145.52,145.87,145.47,145.87,19133.0,140.2959,140.6334,140.2477,140.6334,19133.0
2021-03-05 15:40:00,145.81,145.85,145.41,145.62,20931.0,140.5755,140.6141,140.1899,140.3924,20931.0
2021-03-05 15:45:00,145.67,145.84,145.4,145.82,28297.0,140.4406,140.6045,140.1803,140.5852,28297.0
2021-03-05 15:50:00,145.85,146.04,145.72,145.89,46899.0,140.6141,140.7973,140.4888,140.6527,46899.0
2021-03-05 15:55:00,145.89,146.0,145.47,145.67,117189.0,140.6527,140.7587,140.2477,140.4406,117189.0
2021-03-08 09:30:00,148.01,148.13,146.68,146.69,97931.0,142.6966,142.8122,141.4143,141.4239,97931.0
2021-03-08 09:35:00,146.78,147.24,146.05,147.11,24888.0,141.5107,141.9542,140.8069,141.8289,24888.0
2021-03-08 09:40:00,147.13,147.78,146.96,147.68,51278.0,141.8481,142.4748,141.6842,142.3784,51278.0
2021-03-08 09:45:00,147.77,148.01,147.29,147.84,20471.0,142.4652,142.6966,142.0024,142.5327,20471.0
2021-03-08 09:50:00,147.79,148.04,147.37,148.04,10384.0,142.4845,142.7255,142.0795,142.7255,10384.0
2021-03-08 09:55:00,148.08,148.19,147.43,147.68,15515.0,142.764,142.8701,142.1374,142.3784,15515.0
2021-03-08 10:00:00,147.68,148.26,147.58,148.26,15483.0,142.3784,142.9376,142.282,142.9376,15483.0
2021-03-08 10:05:00,148.24,148.78,148.13,148.54,17710.0,142.9183,143.4389,142.8122,143.2075,17710.0
2021-03-08 10:10:00,148.59,149.0,148.53,148.98,10985.0,143.2557,143.651,143.1979,143.6317,10985.0
2021-03-08 10:15:00,148.97,149.46,148.81,149.34,27033.0,143.6221,144.0945,143.4678,143.9788,27033.0
2021-03-08 10:20:00,149.23,149.6,149.2,149.33,19235.0,143.8728,144.2295,143.8438,143.9692,19235.0
2021-03-08 10:25:00,149.35,149.56,149.16,149.43,12224.0,143.9884,144.1909,143.8053,144.0656,12224.0
2021-03-08 10:30:00,149.36,149.47,149.16,149.32,10110.0,143.9981,144.1041,143.8053,143.9595,10110.0
2021-03-08 10:35:00,149.26,149.27,148.72,148.72,17558.0,143.9017,143.9113,143.3811,143.3811,17558.0
2021-03-08 10:40:00,148.74,149.2,148.74,149.05,12437.0,143.4003,143.8438,143.4003,143.6992,12437.0
2021-03-08 10:45:00,149.11,149.25,148.94,148.94,16999.0,143.7571,143.892,143.5932,143.5932,16999.0
2021-03-08 10:50:00,148.94,149.14,148.82,148.94,19455.0,143.5932,143.786,143.4775,143.5932,19455.0
2021-03-08 10:55:00,148.9,149.43,148.9,148.98,41637.0,143.5546,144.0656,143.5546,143.6317,41637.0
2021-03-08 11:00:00,148.95,149.19,148.85,148.85,37458.0,143.6028,143.8342,143.5064,143.5064,37458.0
2021-03-08 11:05:00,148.79,149.15,148.79,149.01,15759.0,143.4486,143.7956,143.4486,143.6607,15759.0
2021-03-08 11:10:00,149.01,149.02,148.65,148.7,15722.0,143.6607,143.6703,143.3136,143.3618,15722.0
2021-03-08 11:15:00,148.67,148.93,148.6,148.89,12730.0,143.3329,143.5835,143.2654,143.545,12730.0
2021-03-08 11:20:00,148.89,149.12,148.81,149.05,8965.0,143.545,143.7667,143.4678,143.6992,8965.0
2021-03-08 11:25:00,149.05,149.14,148.94,149.06,11142.0,143.6992,143.786,143.5932,143.7089,11142.0
2021-03-08 11:30:00,149.03,149.03,148.67,148.75,13030.0,143.6799,143.6799,143.3329,143.41,13030.0
2021-03-08 11:35:00,148.77,149.09,148.71,149.09,8318.0,143.4293,143.7378,143.3714,143.7378,8318.0
2021-03-08 11:40:00,149.05,149.13,148.89,148.9,8884.0,143.6992,143.7763,143.545,143.5546,8884.0
2021-03-08 11:45:00,148.88,148.92,148.75,148.81,18638.0,143.5353,143.5739,143.41,143.4678,18638.0
2021-03-08 11:50:00,148.78,149.09,148.72,148.96,8121.0,143.4389,143.7378,143.3811,143.6124,8121.0
2021-03-08 11:55:00,148.94,149.16,148.72,148.72,5638.0,143.5932,143.8053,143.3811,143.3811,5638.0
2021-03-08 12:00:00,148.74,148.91,148.65,148.72,10729.0,143.4003,143.5642,143.3136,143.3811,10729.0
2021-03-08 12:05:00,148.69,148.74,148.26,148.39,9175.0,143.3521,143.4003,142.9376,143.0629,9175.0
2021-03-08 12:10:00,148.43,148.47,148.03,148.36,8845.0,143.1015,143.14,142.7158,143.034,8845.0
2021-03-08 12:15:00,148.27,148.27,148.03,148.06,10868.0,142.9472,142.9472,142.7158,142.7448,10868.0
2021-03-08 12:20:00,148.04,148.37,147.95,148.22,11111.0,142.7255,143.0436,142.6387,142.899,11111.0
2021-03-08 12:25:00,148.35,148.36,148.0,148.05,8045.0,143.0243,143.034,142.6869,142.7351,8045.0
2021-03-08 12:30:00,148.05,148.28,148.0,148.24,10442.0,142.7351,142.9569,142.6869,142.9183,10442.0
2021-03-08 12:35:00,148.36,148.62,148.26,148.38,9129.0,143.034,143.2847,142.9376,143.0533,9129.0
2021-03-08 12:40:00,148.43,148.54,148.4,148.4,4668.0,143.1015,143.2075,143.0726,143.0726,4668.0
2021-03-08 12:45:00,148.4,148.44,148.3,148.37,6917.0,143.0726,143.1111,142.9761,143.0436,6917.0
2021-03-08 12:50:00,148.36,148.48,148.29,148.32,5704.0,143.034,143.1497,142.9665,142.9954,5704.0
2021-03-08 12:55:00,148.27,148.46,148.26,148.29,7811.0,142.9472,143.1304,142.9376,142.9665,7811.0
2021-03-08 13:00:00,148.3,148.46,148.3,148.41,7136.0,142.9761,143.1304,142.9761,143.0822,7136.0
2021-03-08 13:05:00,148.4,148.63,148.34,148.6,8310.0,143.0726,143.2943,143.0147,143.2654,8310.0
2021-03-08 13:10:00,148.6,148.65,148.41,148.65,10255.0,143.2654,143.3136,143.0822,143.3136,10255.0
2021-03-08 13:15:00,148.63,148.81,148.63,148.71,8870.0,143.2943,143.4678,143.2943,143.3714,8870.0
2021-03-08 13:20:00,148.67,148.71,148.61,148.63,5971.0,143.3329,143.3714,143.275,143.2943,5971.0
2021-03-08 13:25:00,148.61,148.61,148.48,148.49,6919.0,143.275,143.275,143.1497,143.1593,6919.0
2021-03-08 13:30:00,148.53,148.53,148.14,148.23,10266.0,143.1979,143.1979,142.8219,142.9087,10266.0
2021-03-08 13:35:00,148.18,148.36,148.18,148.28,6598.0,142.8605,143.034,142.8605,142.9569,6598.0
2021-03-08 13:40:00,148.24,148.25,148.1,148.1,5176.0,142.9183,142.9279,142.7833,142.7833,5176.0
2021-03-08 13:45:00,148.08,148.24,147.99,148.2,13653.0,142.764,142.9183,142.6773,142.8797,13653.0
2021-03-08 13:50:00,148.18,148.22,147.65,147.75,17730.0,142.8605,142.899,142.3495,142.4459,17730.0
2021-03-08 13:55:00,147.75,147.8,147.46,147.47,8179.0,142.4459,142.4941,142.1663,142.1759,8179.0
2021-03-08 14:00:00,147.45,147.56,147.3,147.52,19062.0,142.1567,142.2627,142.012,142.2241,19062.0
2021-03-08 14:05:00,147.59,148.06,147.46,148.03,15491.0,142.2916,142.7448,142.1663,142.7158,15491.0
2021-03-08 14:10:00,148.01,148.03,147.85,147.88,10364.0,142.6966,142.7158,142.5423,142.5712,10364.0
2021-03-08 14:15:00,147.88,148.0,147.77,147.81,7697.0,142.5712,142.6869,142.4652,142.5037,7697.0
2021-03-08 14:20:00,147.81,147.88,147.67,147.88,10443.0,142.5037,142.5712,142.3688,142.5712,10443.0
2021-03-08 14:25:00,147.86,147.94,147.58,147.58,10126.0,142.5519,142.6291,142.282,142.282,10126.0
2021-03-08 14:30:00,147.58,147.78,147.58,147.72,8204.0,142.282,142.4748,142.282,142.417,8204.0
2021-03-08 14:35:00,147.72,148.32,147.72,148.09,49149.0,142.417,142.9954,142.417,142.7737,49149.0
2021-03-08 14:40:00,148.14,148.14,147.75,147.75,24270.0,142.8219,142.8219,142.4459,142.4459,24270.0
2021-03-08 14:45:00,147.76,147.8,147.42,147.46,18982.0,142.4555,142.4941,142.1277,142.1663,18982.0
2021-03-08 14:50:00,147.43,147.8,147.4,147.71,20920.0,142.1374,142.4941,142.1085,142.4073,20920.0
2021-03-08 14:55:00,147.75,147.89,147.65,147.74,6480.0,142.4459,142.5809,142.3495,142.4362,6480.0
2021-03-08 15:00:00,147.75,147.77,147.07,147.18,8600.0,142.4459,142.4652,141.7903,141.8964,8600.0
2021-03-08 15:05:00,147.14,147.27,147.0,147.04,11802.0,141.8578,141.9831,141.7228,141.7614,11802.0
2021-03-08 15:10:00,147.15,147.15,146.91,147.06,12149.0,141.8674,141.8674,141.636,141.7807,12149.0
2021-03-08 15:15:00,147.02,147.07,146.41,146.41,13736.0,141.7421,141.7903,141.154,141.154,13736.0
2021-03-08 15:20:00,146.41,146.53,146.07,146.23,41540.0,141.154,141.2697,140.8262,140.9805,41540.0
2021-03-08 15:25:00,146.28,146.31,145.81,145.81,43604.0,141.0287,141.0576,140.5755,140.5755,43604.0
2021-03-08 15:30:00,145.81,146.06,145.52,146.0,85784.0,140.5755,140.8166,140.2959,140.7587,85784.0
2021-03-08 15:35:00,146.0,146.32,145.91,146.01,63131.0,140.7587,141.0672,140.6719,140.7684,63131.0
2021-03-08 15:40:00,146.06,146.12,145.85,145.89,32254.0,140.8166,140.8744,140.6141,140.6527,32254.0
2021-03-08 15:45:00,145.9,145.97,145.44,145.46,31189.0,140.6623,140.7298,140.2188,140.2381,31189.0
2021-03-08 15:50:00,145.48,145.65,145.33,145.39,65404.0,140.2574,140.4213,140.1128,140.1706,65404.0
2021-03-08 15:55:00,145.35,145.38,145.02,145.15,102466.0,140.132,140.161,139.8139,139.9392,102466.0
2021-03-09 09:30:00,147.5,151.79,147.34,150.31,106836.0,142.2049,146.3409,142.0506,144.914,106836.0
2021-03-09 09:35:00,150.33,151.39,150.17,150.99,35910.0,144.9333,145.9552,144.779,145.5696,35910.0
2021-03-09 09:40:00,150.9,151.49,150.66,150.84,40500.0,145.4828,146.0516,145.2514,145.425,40500.0
2021-03-09 09:45:00,150.87,151.38,150.77,150.92,46209.0,145.4539,145.9456,145.3575,145.5021,46209.0
2021-03-09 09:50:00,150.82,151.54,150.82,151.51,24655.0,145.4057,146.0998,145.4057,146.0709,24655.0
2021-03-09 09:55:00,151.36,152.27,151.14,151.82,35170.0,145.9263,146.8036,145.7142,146.3698,35170.0
2021-03-09 10:00:00,151.89,152.02,151.38,151.91,21389.0,146.4373,146.5626,145.9456,146.4565,21389.0
2021-03-09 10:05:00,152.01,152.42,151.95,152.0,38454.0,146.553,146.9482,146.4951,146.5433,38454.0
2021-03-09 10:10:00,151.95,152.51,151.94,152.51,24802.0,146.4951,147.035,146.4855,147.035,24802.0
2021-03-09 10:15:00,152.47,153.3,152.46,153.08,70773.0,146.9964,147.7966,146.9868,147.5845,70773.0
2021-03-09 10:20:00,153.15,153.45,152.94,153.07,41792.0,147.652,147.9413,147.4496,147.5749,41792.0
2021-03-09 10:25:00,153.04,153.49,152.88,153.13,25534.0,147.546,147.9798,147.3917,147.6328,25534.0
2021-03-09 10:30:00,153.1,153.15,152.65,152.73,36202.0,147.6038,147.652,147.17,147.2471,36202.0
2021-03-09 10:35:00,152.73,152.93,152.51,152.55,40241.0,147.2471,147.4399,147.035,147.0736,40241.0
2021-03-09 10:40:00,152.55,152.92,152.51,152.68,27907.0,147.0736,147.4303,147.035,147.1989,27907.0
2021-03-09 10:45:00,152.72,152.82,152.23,152.42,35727.0,147.2375,147.3339,146.7651,146.9482,35727.0
2021-03-09 10:50:00,152.39,152.45,152.01,152.08,29498.0,146.9193,146.9772,146.553,146.6204,29498.0
2021-03-09 10:55:00,152.02,152.08,151.68,151.68,38898.0,146.5626,146.6204,146.2348,146.2348,38898.0
2021-03-09 11:00:00,151.65,151.88,151.33,151.83,44834.0,146.2059,146.4276,145.8974,146.3794,44834.0
2021-03-09 11:05:00,151.83,152.03,151.65,151.69,18020.0,146.3794,146.5722,146.2059,146.2444,18020.0
2021-03-09 11:10:00,151.62,152.1,151.49,152.1,14859.0,146.177,146.6397,146.0516,146.6397,14859.0
2021-03-09 11:15:00,152.09,152.41,152.05,152.34,16308.0,146.6301,146.9386,146.5915,146.8711,16308.0
2021-03-09 11:20:00,152.34,152.59,152.22,152.46,23755.0,146.8711,147.1121,146.7554,146.9868,23755.0
2021-03-09 11:25:00,152.39,152.47,152.17,152.3,12508.0,146.9193,146.9964,146.7072,146.8325,12508.0
2021-03-09 11:30:00,152.37,152.58,152.2,152.49,18496.0,146.9,147.1025,146.7361,147.0157,18496.0
2021-03-09 11:35:00,152.58,152.82,152.53,152.74,24699.0,147.1025,147.3339,147.0543,147.2568,24699.0
2021-03-09 11:40:00,152.74,153.06,152.63,152.8,32740.0,147.2568,147.5653,147.1507,147.3146,32740.0
2021-03-09 11:45:00,152.8,152.83,152.4,152.44,11921.0,147.3146,147.3435,146.929,146.9675,11921.0
2021-03-09 11:50:00,152.44,152.5,152.12,152.24,20457.0,146.9675,147.0254,146.659,146.7747,20457.0
2021-03-09 11:55:00,152.24,152.63,152.2,152.61,17016.0,146.7747,147.1507,146.7361,147.1314,17016.0
2021-03-09 12:00:00,152.59,152.71,152.48,152.6,17597.0,147.1121,147.2278,147.0061,147.1218,17597.0
2021-03-09 12:05:00,152.59,152.83,152.58,152.59,13150.0,147.1121,147.3435,147.1025,147.1121,13150.0
2021-03-09 12:10:00,152.58,152.85,152.5,152.53,14406.0,147.1025,147.3628,147.0254,147.0543,14406.0
2021-03-09 12:15:00,152.57,152.61,152.21,152.21,10602.0,147.0929,147.1314,146.7458,146.7458,10602.0
2021-03-09 12:20:00,152.19,152.24,152.09,152.17,10331.0,146.7265,146.7747,146.6301,146.7072,10331.0
2021-03-09 12:25:00,152.23,152.31,152.12,152.26,9196.0,146.7651,146.8422,146.659,146.794,9196.0
2021-03-09 12:30:00,152.28,152.29,152.01,152.09,9630.0,146.8133,146.8229,146.553,146.6301,9630.0
2021-03-09 12:35:00,152.12,152.44,152.12,152.41,13584.0,146.659,146.9675,146.659,146.9386,13584.0
2021-03-09 12:40:00,152.44,152.5,151.91,151.91,11914.0,146.9675,147.0254,146.4565,146.4565,11914.0
2021-03-09 12:45:00,151.91,151.91,151.55,151.59,12877.0,146.4565,146.4565,146.1095,146.148,12877.0
2021-03-09 12:50:00,151.55,151.94,151.48,151.94,13524.0,146.1095,146.4855,146.042,146.4855,13524.0
2021-03-09 12:55:00,151.94,152.0,151.84,151.91,9359.0,146.4855,146.5433,146.3891,146.4565,9359.0
2021-03-09 13:00:00,151.94,152.4,151.87,152.33,15123.0,146.4855,146.929,146.418,146.8615,15123.0
2021-03-09 13:05:00,152.35,152.48,152.16,152.44,16748.0,146.8808,147.0061,146.6976,146.9675,16748.0
2021-03-09 13:10:00,152.41,152.59,152.27,152.48,22400.0,146.9386,147.1121,146.8036,147.0061,22400.0
2021-03-09 13:15:00,152.47,152.76,152.37,152.74,18522.0,146.9964,147.276,146.9,147.2568,18522.0
2021-03-09 13:20:00,152.71,152.74,152.46,152.57,12100.0,147.2278,147.2568,146.9868,147.0929,12100.0
2021-03-09 13:25:00,152.61,152.73,152.53,152.71,15605.0,147.1314,147.2471,147.0543,147.2278,15605.0
2021-03-09 13:30:00,152.65,152.81,152.6,152.73,11666.0,147.17,147.3242,147.1218,147.2471,11666.0
2021-03-09 13:35:00,152.73,152.99,152.7,152.85,16575.0,147.2471,147.4978,147.2182,147.3628,16575.0
2021-03-09 13:40:00,152.82,152.85,152.52,152.62,14779.0,147.3339,147.3628,147.0446,147.1411,14779.0
2021-03-09 13:45:00,152.56,152.57,152.22,152.41,12906.0,147.0832,147.0929,146.7554,146.9386,12906.0
2021-03-09 13:50:00,152.45,152.59,152.35,152.43,13859.0,146.9772,147.1121,146.8808,146.9579,13859.0
2021-03-09 13:55:00,152.43,152.47,151.88,151.97,20990.0,146.9579,146.9964,146.4276,146.5144,20990.0
2021-03-09 14:00:00,151.99,152.04,151.79,151.87,14242.0,146.5337,146.5819,146.3409,146.418,14242.0
2021-03-09 14:05:00,151.9,151.97,151.69,151.8,13324.0,146.4469,146.5144,146.2444,146.3505,13324.0
2021-03-09 14:10:00,151.75,151.86,151.66,151.75,13296.0,146.3023,146.4083,146.2155,146.3023,13296.0
2021-03-09 14:15:00,151.75,151.8,151.65,151.72,16244.0,146.3023,146.3505,146.2059,146.2734,16244.0
2021-03-09 14:20:00,151.76,151.76,151.51,151.67,12685.0,146.3119,146.3119,146.0709,146.2252,12685.0
2021-03-09 14:25:00,151.62,151.62,151.43,151.49,7880.0,146.177,146.177,145.9938,146.0516,7880.0
2021-03-09 14:30:00,151.53,151.66,151.45,151.5,11007.0,146.0902,146.2155,146.0131,146.0613,11007.0
2021-03-09 14:35:00,151.54,151.67,151.44,151.62,25671.0,146.0998,146.2252,146.0034,146.177,25671.0
2021-03-09 14:40:00,151.62,151.67,151.43,151.45,11498.0,146.177,146.2252,145.9938,146.0131,11498.0
2021-03-09 14:45:00,151.46,151.51,151.39,151.48,8634.0,146.0227,146.0709,145.9552,146.042,8634.0
2021-03-09 14:50:00,151.49,151.5,151.25,151.26,7883.0,146.0516,146.0613,145.8202,145.8299,7883.0
2021-03-09 14:55:00,151.25,151.28,151.04,151.22,13464.0,145.8202,145.8492,145.6178,145.7913,13464.0
2021-03-09 15:00:00,151.22,151.22,150.94,151.06,11658.0,145.7913,145.7913,145.5214,145.6371,11658.0
2021-03-09 15:05:00,150.99,150.99,150.62,150.71,30242.0,145.5696,145.5696,145.2129,145.2996,30242.0
2021-03-09 15:10:00,150.71,150.74,150.32,150.34,14989.0,145.2996,145.3285,144.9236,144.9429,14989.0
2021-03-09 15:15:00,150.34,150.34,150.0,150.09,49738.0,144.9429,144.9429,144.6151,144.7019,49738.0
2021-03-09 15:20:00,150.04,150.2,149.86,150.2,32844.0,144.6537,144.8079,144.4801,144.8079,32844.0
2021-03-09 15:25:00,150.17,150.2,149.85,149.99,18781.0,144.779,144.8079,144.4705,144.6055,18781.0
2021-03-09 15:30:00,149.97,150.08,149.88,150.08,33045.0,144.5862,144.6922,144.4994,144.6922,33045.0
2021-03-09 15:35:00,150.05,150.33,149.95,150.33,44915.0,144.6633,144.9333,144.5669,144.9333,44915.0
2021-03-09 15:40:00,150.33,150.41,150.07,150.13,27032.0,144.9333,145.0104,144.6826,144.7404,27032.0
2021-03-09 15:45:00,150.11,150.26,150.05,150.2,19922.0,144.7212,144.8658,144.6633,144.8079,19922.0
2021-03-09 15:50:00,150.19,150.53,150.0,150.53,55292.0,144.7983,145.1261,144.6151,145.1261,55292.0
2021-03-09 15:55:00,150.48,150.51,150.08,150.13,88518.0,145.0779,145.1068,144.6922,144.7404,88518.0
2021-03-10 09:30:00,150.45,150.98,149.75,149.8,67210.0,145.049,145.5599,144.3741,144.4223,67210.0
2021-03-10 09:35:00,149.83,149.83,148.57,149.2,15507.0,144.4512,144.4512,143.2365,143.8438,15507.0
2021-03-10 09:40:00,149.04,149.51,148.99,149.25,13626.0,143.6896,144.1427,143.6414,143.892,13626.0
2021-03-10 09:45:00,149.33,149.95,149.32,149.77,15501.0,143.9692,144.5669,143.9595,144.3934,15501.0
2021-03-10 09:50:00,149.91,150.63,149.84,150.63,18035.0,144.5283,145.2225,144.4609,145.2225,18035.0
2021-03-10 09:55:00,150.56,151.03,150.45,151.03,13005.0,145.155,145.6081,145.049,145.6081,13005.0
2021-03-10 10:00:00,151.03,151.36,150.8,151.17,20983.0,145.6081,145.9263,145.3864,145.7431,20983.0
2021-03-10 10:05:00,151.01,151.14,150.65,151.0,21673.0,145.5889,145.7142,145.2418,145.5792,21673.0
2021-03-10 10:10:00,150.97,150.97,150.81,150.81,11480.0,145.5503,145.5503,145.396,145.396,11480.0
2021-03-10 10:15:00,150.69,151.0,150.69,151.0,10019.0,145.2803,145.5792,145.2803,145.5792,10019.0
2021-03-10 10:20:00,151.04,151.11,150.68,150.68,7699.0,145.6178,145.6853,145.2707,145.2707,7699.0
2021-03-10 10:25:00,150.76,150.96,150.61,150.76,8540.0,145.3478,145.5407,145.2032,145.3478,8540.0
2021-03-10 10:30:00,150.68,150.68,150.29,150.4,14410.0,145.2707,145.2707,144.8947,145.0008,14410.0
2021-03-10 10:35:00,150.4,150.86,150.39,150.79,8389.0,145.0008,145.4442,144.9911,145.3768,8389.0
2021-03-10 10:40:00,150.81,151.21,150.75,151.06,9886.0,145.396,145.7817,145.3382,145.6371,9886.0
2021-03-10 10:45:00,151.18,151.42,151.08,151.42,13614.0,145.7528,145.9841,145.6563,145.9841,13614.0
2021-03-10 10:50:00,151.42,151.49,151.25,151.36,18954.0,145.9841,146.0516,145.8202,145.9263,18954.0
2021-03-10 10:55:00,151.39,151.61,151.36,151.47,16403.0,145.9552,146.1673,145.9263,146.0323,16403.0
2021-03-10 11:00:00,151.5,151.68,151.43,151.63,19249.0,146.0613,146.2348,145.9938,146.1866,19249.0
2021-03-10 11:05:00,151.58,151.63,151.45,151.63,20300.0,146.1384,146.1866,146.0131,146.1866,20300.0
2021-03-10 11:10:00,151.65,151.7,151.48,151.59,16600.0,146.2059,146.2541,146.042,146.148,16600.0
2021-03-10 11:15:00,151.57,152.18,151.51,152.17,23714.0,146.1288,146.7169,146.0709,146.7072,23714.0
2021-03-10 11:20:00,152.18,152.32,151.6,151.93,26131.0,146.7169,146.8518,146.1577,146.4758,26131.0
2021-03-10 11:25:00,151.97,152.24,151.97,152.09,19110.0,146.5144,146.7747,146.5144,146.6301,19110.0
2021-03-10 11:30:00,152.11,152.38,151.88,152.3,64367.0,146.6494,146.9097,146.4276,146.8325,64367.0
2021-03-10 11:35:00,152.3,152.38,152.09,152.21,22443.0,146.8325,146.9097,146.6301,146.7458,22443.0
2021-03-10 11:40:00,152.19,152.32,152.11,152.24,17589.0,146.7265,146.8518,146.6494,146.7747,17589.0
2021-03-10 11:45:00,152.21,152.61,152.17,152.46,18658.0,146.7458,147.1314,146.7072,146.9868,18658.0
2021-03-10 11:50:00,152.51,152.7,152.51,152.64,11452.0,147.035,147.2182,147.035,147.1603,11452.0
2021-03-10 11:55:00,152.65,152.65,152.37,152.42,16303.0,147.17,147.17,146.9,146.9482,16303.0
2021-03-10 12:00:00,152.47,152.54,152.36,152.54,11233.0,146.9964,147.0639,146.8904,147.0639,11233.0
2021-03-10 12:05:00,152.52,152.53,152.4,152.51,16720.0,147.0446,147.0543,146.929,147.035,16720.0
2021-03-10 12:10:00,152.52,152.56,152.4,152.4,12875.0,147.0446,147.0832,146.929,146.929,12875.0
2021-03-10 12:15:00,152.42,152.51,152.26,152.28,15890.0,146.9482,147.035,146.794,146.8133,15890.0
2021-03-10 12:20:00,152.26,152.61,152.17,152.5,9822.0,146.794,147.1314,146.7072,147.0254,9822.0
2021-03-10 12:25:00,152.4,152.47,152.14,152.21,3999.0,146.929,146.9964,146.6783,146.7458,3999.0
2021-03-10 12:30:00,152.16,152.22,151.77,152.03,7310.0,146.6976,146.7554,146.3216,146.5722,7310.0
2021-03-10 12:35:00,152.06,152.35,152.06,152.34,6954.0,146.6012,146.8808,146.6012,146.8711,6954.0
2021-03-10 12:40:00,152.29,152.52,152.25,152.34,11993.0,146.8229,147.0446,146.7843,146.8711,11993.0
2021-03-10 12:45:00,152.28,152.59,152.28,152.56,7064.0,146.8133,147.1121,146.8133,147.0832,7064.0
2021-03-10 12:50:00,152.57,152.58,152.45,152.5,8003.0,147.0929,147.1025,146.9772,147.0254,8003.0
2021-03-10 12:55:00,152.47,152.59,152.33,152.47,5698.0,146.9964,147.1121,146.8615,146.9964,5698.0
2021-03-10 13:00:00,152.41,152.41,151.99,152.12,8712.0,146.9386,146.9386,146.5337,146.659,8712.0
2021-03-10 13:05:00,152.14,152.42,152.08,152.42,9150.0,146.6783,146.9482,146.6204,146.9482,9150.0
2021-03-10 13:10:00,152.39,152.48,152.35,152.37,4797.0,146.9193,147.0061,146.8808,146.9,4797.0
2021-03-10 13:15:00,152.32,152.32,152.02,152.12,6994.0,146.8518,146.8518,146.5626,146.659,6994.0
2021-03-10 13:20:00,152.15,152.44,152.11,152.44,9964.0,146.6879,146.9675,146.6494,146.9675,9964.0
2021-03-10 13:25:00,152.39,152.52,152.35,152.52,14168.0,146.9193,147.0446,146.8808,147.0446,14168.0
2021-03-10 13:30:00,152.46,152.68,152.32,152.41,16242.0,146.9868,147.1989,146.8518,146.9386,16242.0
2021-03-10 13:35:00,152.39,152.46,152.24,152.25,21574.0,146.9193,146.9868,146.7747,146.7843,21574.0
2021-03-10 13:40:00,152.23,152.29,151.81,151.9,14978.0,146.7651,146.8229,146.3601,146.4469,14978.0
2021-03-10 13:45:00,151.89,152.03,151.86,151.99,9837.0,146.4373,146.5722,146.4083,146.5337,9837.0
2021-03-10 13:50:00,152.02,152.15,151.99,152.05,13092.0,146.5626,146.6879,146.5337,146.5915,13092.0
2021-03-10 13:55:00,152.02,152.05,151.78,151.82,6915.0,146.5626,146.5915,146.3312,146.3698,6915.0
2021-03-10 14:00:00,151.81,151.81,151.62,151.77,9965.0,146.3601,146.3601,146.177,146.3216,9965.0
2021-03-10 14:05:00,151.73,151.99,151.73,151.97,10066.0,146.283,146.5337,146.283,146.5144,10066.0
2021-03-10 14:10:00,151.96,152.04,151.95,151.98,9518.0,146.5048,146.5819,146.4951,146.524,9518.0
2021-03-10 14:15:00,151.97,152.09,151.95,152.09,10823.0,146.5144,146.6301,146.4951,146.6301,10823.0
2021-03-10 14:20:00,152.05,152.05,151.5,151.55,22363.0,146.5915,146.5915,146.0613,146.1095,22363.0
2021-03-10 14:25:00,151.5,151.72,151.39,151.59,12221.0,146.0613,146.2734,145.9552,146.148,12221.0
2021-03-10 14:30:00,151.65,151.87,151.6,151.8,13633.0,146.2059,146.418,146.1577,146.3505,13633.0
2021-03-10 14:35:00,151.78,152.06,151.78,151.97,8948.0,146.3312,146.6012,146.3312,146.5144,8948.0
2021-03-10 14:40:00,152.01,152.12,151.99,152.08,8094.0,146.553,146.659,146.5337,146.6204,8094.0
2021-03-10 14:45:00,152.08,152.25,152.0,152.16,10841.0,146.6204,146.7843,146.5433,146.6976,10841.0
2021-03-10 14:50:00,152.23,152.26,152.14,152.22,5205.0,146.7651,146.794,146.6783,146.7554,5205.0
2021-03-10 14:55:00,152.16,152.19,152.03,152.09,9376.0,146.6976,146.7265,146.5722,146.6301,9376.0
2021-03-10 15:00:00,152.09,152.2,151.92,151.95,16824.0,146.6301,146.7361,146.4662,146.4951,16824.0
2021-03-10 15:05:00,151.96,152.07,151.94,152.02,12878.0,146.5048,146.6108,146.4855,146.5626,12878.0
2021-03-10 15:10:00,152.0,152.02,151.76,151.81,12681.0,146.5433,146.5626,146.3119,146.3601,12681.0
2021-03-10 15:15:00,151.79,152.18,151.77,152.18,14126.0,146.3409,146.7169,146.3216,146.7169,14126.0
2021-03-10 15:20:00,152.16,152.35,152.14,152.18,13903.0,146.6976,146.8808,146.6783,146.7169,13903.0
2021-03-10 15:25:00,152.17,152.21,151.89,152.17,19370.0,146.7072,146.7458,146.4373,146.7072,19370.0
2021-03-10 15:30:00,152.2,152.21,151.7,151.7,25649.0,146.7361,146.7458,146.2541,146.2541,25649.0
2021-03-10 15:35:00,151.66,151.76,151.39,151.4,17047.0,146.2155,146.3119,145.9552,145.9649,17047.0
2021-03-10 15:40:00,151.36,151.72,151.35,151.63,23880.0,145.9263,146.2734,145.9167,146.1866,23880.0
2021-03-10 15:45:00,151.65,152.04,151.63,152.02,33654.0,146.2059,146.5819,146.1866,146.5626,33654.0
2021-03-10 15:50:00,152.03,152.07,151.58,151.79,46380.0,146.5722,146.6108,146.1384,146.3409,46380.0
2021-03-10 15:55:00,151.79,151.79,151.04,151.1,98025.0,146.3409,146.3409,145.6178,145.6756,98025.0
2021-03-11 09:30:00,152.66,153.18,152.19,153.18,45807.0,147.1796,147.681,146.7265,147.681,45807.0
2021-03-11 09:35:00,153.18,153.55,152.85,153.47,14217.0,147.681,148.0377,147.3628,147.9605,14217.0
2021-03-11 09:40:00,153.34,153.51,152.55,152.55,10275.0,147.8352,147.9991,147.0736,147.0736,10275.0
2021-03-11 09:45:00,152.61,152.95,152.53,152.53,4236.0,147.1314,147.4592,147.0543,147.0543,4236.0
2021-03-11 09:50:00,152.69,152.8,152.33,152.71,6136.0,147.2085,147.3146,146.8615,147.2278,6136.0
2021-03-11 09:55:00,152.74,153.31,152.67,153.05,11169.0,147.2568,147.8063,147.1893,147.5556,11169.0
2021-03-11 10:00:00,152.94,153.26,152.94,153.26,10113.0,147.4496,147.7581,147.4496,147.7581,10113.0
2021-03-11 10:05:00,153.09,153.09,152.7,152.7,8811.0,147.5942,147.5942,147.2182,147.2182,8811.0
2021-03-11 10:10:00,152.65,152.72,152.33,152.46,8403.0,147.17,147.2375,146.8615,146.9868,8403.0
2021-03-11 10:15:00,152.43,152.8,152.35,152.65,10222.0,146.9579,147.3146,146.8808,147.17,10222.0
2021-03-11 10:20:00,152.72,152.97,152.6,152.86,9801.0,147.2375,147.4785,147.1218,147.3724,9801.0
2021-03-11 10:25:00,152.9,153.34,152.86,153.34,11710.0,147.411,147.8352,147.3724,147.8352,11710.0
2021-03-11 10:30:00,153.31,153.52,152.82,153.0,20922.0,147.8063,148.0087,147.3339,147.5074,20922.0
2021-03-11 10:35:00,152.93,152.97,152.57,152.68,11083.0,147.4399,147.4785,147.0929,147.1989,11083.0
2021-03-11 10:40:00,152.69,152.73,152.5,152.57,9675.0,147.2085,147.2471,147.0254,147.0929,9675.0
2021-03-11 10:45:00,152.58,152.77,152.45,152.54,16134.0,147.1025,147.2857,146.9772,147.0639,16134.0
2021-03-11 10:50:00,152.51,152.87,152.45,152.78,9208.0,147.035,147.3821,146.9772,147.2953,9208.0
2021-03-11 10:55:00,152.74,152.76,152.51,152.52,10299.0,147.2568,147.276,147.035,147.0446,10299.0
2021-03-11 11:00:00,152.47,153.05,152.47,152.87,26211.0,146.9964,147.5556,146.9964,147.3821,26211.0
2021-03-11 11:05:00,152.9,153.04,152.56,152.56,6774.0,147.411,147.546,147.0832,147.0832,6774.0
2021-03-11 11:10:00,152.56,152.78,152.5,152.73,15542.0,147.0832,147.2953,147.0254,147.2471,15542.0
2021-03-11 11:15:00,152.79,152.87,152.64,152.64,9119.0,147.305,147.3821,147.1603,147.1603,9119.0
2021-03-11 11:20:00,152.71,152.72,152.35,152.49,19253.0,147.2278,147.2375,146.8808,147.0157,19253.0
2021-03-11 11:25:00,152.6,152.67,152.32,152.48,16608.0,147.1218,147.1893,146.8518,147.0061,16608.0
2021-03-11 11:30:00,152.49,152.56,152.31,152.47,13391.0,147.0157,147.0832,146.8422,146.9964,13391.0
2021-03-11 11:35:00,152.51,152.75,152.5,152.72,9038.0,147.035,147.2664,147.0254,147.2375,9038.0
2021-03-11 11:40:00,152.65,152.7,152.43,152.7,22014.0,147.17,147.2182,146.9579,147.2182,22014.0
2021-03-11 11:45:00,152.71,152.72,152.55,152.62,9118.0,147.2278,147.2375,147.0736,147.1411,9118.0
2021-03-11 11:50:00,152.64,152.75,152.59,152.65,13094.0,147.1603,147.2664,147.1121,147.17,13094.0
2021-03-11 11:55:00,152.69,152.75,152.44,152.47,10040.0,147.2085,147.2664,146.9675,146.9964,10040.0
2021-03-11 12:00:00,152.43,152.57,152.3,152.42,7851.0,146.9579,147.0929,146.8325,146.9482,7851.0
2021-03-11 12:05:00,152.39,152.64,152.36,152.63,5020.0,146.9193,147.1603,146.8904,147.1507,5020.0
2021-03-11 12:10:00,152.6,152.81,152.6,152.76,8467.0,147.1218,147.3242,147.1218,147.276,8467.0
2021-03-11 12:15:00,152.77,152.77,152.62,152.66,4016.0,147.2857,147.2857,147.1411,147.1796,4016.0
2021-03-11 12:20:00,152.6,152.95,152.6,152.88,8669.0,147.1218,147.4592,147.1218,147.3917,8669.0
2021-03-11 12:25:00,152.88,152.88,152.77,152.8,5878.0,147.3917,147.3917,147.2857,147.3146,5878.0
2021-03-11 12:30:00,152.83,153.04,152.82,152.84,8776.0,147.3435,147.546,147.3339,147.3532,8776.0
2021-03-11 12:35:00,152.86,153.04,152.86,152.88,6888.0,147.3724,147.546,147.3724,147.3917,6888.0
2021-03-11 12:40:00,152.84,152.84,152.68,152.83,6555.0,147.3532,147.3532,147.1989,147.3435,6555.0
2021-03-11 12:45:00,152.76,152.93,152.76,152.85,6437.0,147.276,147.4399,147.276,147.3628,6437.0
2021-03-11 12:50:00,152.89,152.9,152.7,152.77,5725.0,147.4014,147.411,147.2182,147.2857,5725.0
2021-03-11 12:55:00,152.76,152.95,152.75,152.95,5243.0,147.276,147.4592,147.2664,147.4592,5243.0
2021-03-11 13:00:00,152.96,153.05,152.89,153.05,5613.0,147.4689,147.5556,147.4014,147.5556,5613.0
2021-03-11 13:05:00,153.05,153.35,153.03,153.21,10400.0,147.5556,147.8449,147.5363,147.7099,10400.0
2021-03-11 13:10:00,153.18,153.24,153.09,153.1,7764.0,147.681,147.7388,147.5942,147.6038,7764.0
2021-03-11 13:15:00,153.07,153.2,153.0,153.02,8002.0,147.5749,147.7002,147.5074,147.5267,8002.0
2021-03-11 13:20:00,153.08,153.15,153.01,153.15,8911.0,147.5845,147.652,147.5171,147.652,8911.0
2021-03-11 13:25:00,153.14,153.14,152.89,152.89,6535.0,147.6424,147.6424,147.4014,147.4014,6535.0
2021-03-11 13:30:00,152.9,153.1,152.9,152.97,6976.0,147.411,147.6038,147.411,147.4785,6976.0
2021-03-11 13:35:00,152.96,153.05,152.87,153.05,8885.0,147.4689,147.5556,147.3821,147.5556,8885.0
2021-03-11 13:40:00,153.1,153.2,153.0,153.0,7235.0,147.6038,147.7002,147.5074,147.5074,7235.0
2021-03-11 13:45:00,153.0,153.0,152.77,152.86,6060.0,147.5074,147.5074,147.2857,147.3724,6060.0
2021-03-11 13:50:00,152.85,153.03,152.82,152.96,8186.0,147.3628,147.5363,147.3339,147.4689,8186.0
2021-03-11 13:55:00,152.99,153.05,152.74,152.88,10811.0,147.4978,147.5556,147.2568,147.3917,10811.0
2021-03-11 14:00:00,152.97,153.04,152.92,152.98,5815.0,147.4785,147.546,147.4303,147.4881,5815.0
2021-03-11 14:05:00,152.98,153.11,152.97,153.09,6692.0,147.4881,147.6135,147.4785,147.5942,6692.0
2021-03-11 14:10:00,153.07,153.25,153.06,153.08,5060.0,147.5749,147.7484,147.5653,147.5845,5060.0
2021-03-11 14:15:00,153.01,153.07,152.87,153.07,9415.0,147.5171,147.5749,147.3821,147.5749,9415.0
2021-03-11 14:20:00,153.09,153.12,152.99,153.01,7109.0,147.5942,147.6231,147.4978,147.5171,7109.0
2021-03-11 14:25:00,153.09,153.19,152.99,153.09,10555.0,147.5942,147.6906,147.4978,147.5942,10555.0
2021-03-11 14:30:00,153.1,153.15,153.04,153.12,4756.0,147.6038,147.652,147.546,147.6231,4756.0
2021-03-11 14:35:00,153.06,153.07,152.88,152.91,7796.0,147.5653,147.5749,147.3917,147.4206,7796.0
2021-03-11 14:40:00,152.91,152.95,152.64,152.64,7697.0,147.4206,147.4592,147.1603,147.1603,7697.0
2021-03-11 14:45:00,152.67,152.77,152.61,152.61,6971.0,147.1893,147.2857,147.1314,147.1314,6971.0
2021-03-11 14:50:00,152.56,152.79,152.56,152.76,8206.0,147.0832,147.305,147.0832,147.276,8206.0
2021-03-11 14:55:00,152.71,152.71,152.49,152.53,6028.0,147.2278,147.2278,147.0157,147.0543,6028.0
2021-03-11 15:00:00,152.5,152.77,152.45,152.77,11461.0,147.0254,147.2857,146.9772,147.2857,11461.0
2021-03-11 15:05:00,152.77,152.8,152.52,152.62,11197.0,147.2857,147.3146,147.0446,147.1411,11197.0
2021-03-11 15:10:00,152.61,152.69,152.52,152.64,10983.0,147.1314,147.2085,147.0446,147.1603,10983.0
2021-03-11 15:15:00,152.63,152.63,152.47,152.47,6241.0,147.1507,147.1507,146.9964,146.9964,6241.0
2021-03-11 15:20:00,152.46,152.68,152.42,152.68,7842.0,146.9868,147.1989,146.9482,147.1989,7842.0
2021-03-11 15:25:00,152.63,152.65,152.51,152.51,11074.0,147.1507,147.17,147.035,147.035,11074.0
2021-03-11 15:30:00,152.54,152.67,152.38,152.63,23826.0,147.0639,147.1893,146.9097,147.1507,23826.0
2021-03-11 15:35:00,152.63,152.63,152.43,152.53,11244.0,147.1507,147.1507,146.9579,147.0543,11244.0
2021-03-11 15:40:00,152.56,152.61,152.48,152.49,13474.0,147.0832,147.1314,147.0061,147.0157,13474.0
2021-03-11 15:45:00,152.52,152.66,152.48,152.59,15415.0,147.0446,147.1796,147.0061,147.1121,15415.0
2021-03-11 15:50:00,152.6,152.63,152.31,152.47,32286.0,147.1218,147.1507,146.8422,146.9964,32286.0
2021-03-11 15:55:00,152.48,152.48,152.24,152.3,50013.0,147.0061,147.0061,146.7747,146.8325,50013.0
2021-03-12 09:30:00,152.2,152.2,151.27,151.5,32055.0,146.7361,146.7361,145.8395,146.0613,32055.0
2021-03-12 09:35:00,151.48,151.53,150.69,150.72,7751.0,146.042,146.0902,145.2803,145.3093,7751.0
2021-03-12 09:40:00,150.69,151.41,150.68,151.29,7131.0,145.2803,145.9745,145.2707,145.8588,7131.0
2021-03-12 09:45:00,151.28,151.93,151.18,151.93,7746.0,145.8492,146.4758,145.7528,146.4758,7746.0
2021-03-12 09:50:00,151.99,152.09,151.66,151.95,4036.0,146.5337,146.6301,146.2155,146.4951,4036.0
2021-03-12 09:55:00,151.88,152.02,151.67,152.02,3698.0,146.4276,146.5626,146.2252,146.5626,3698.0
2021-03-12 10:00:00,151.91,152.1,151.79,152.0,11312.0,146.4565,146.6397,146.3409,146.5433,11312.0
2021-03-12 10:05:00,152.0,152.05,151.71,151.89,7723.0,146.5433,146.5915,146.2637,146.4373,7723.0
2021-03-12 10:10:00,151.9,151.9,151.54,151.69,2794.0,146.4469,146.4469,146.0998,146.2444,2794.0
2021-03-12 10:15:00,151.74,152.03,151.6,151.98,7739.0,146.2927,146.5722,146.1577,146.524,7739.0
2021-03-12 10:20:00,151.97,152.0,151.68,151.71,5756.0,146.5144,146.5433,146.2348,146.2637,5756.0
2021-03-12 10:25:00,151.76,151.78,151.61,151.63,13914.0,146.3119,146.3312,146.1673,146.1866,13914.0
2021-03-12 10:30:00,151.66,151.66,151.46,151.57,4256.0,146.2155,146.2155,146.0227,146.1288,4256.0
2021-03-12 10:35:00,151.61,152.03,151.53,152.0,7405.0,146.1673,146.5722,146.0902,146.5433,7405.0
2021-03-12 10:40:00,152.04,152.21,151.85,151.89,10523.0,146.5819,146.7458,146.3987,146.4373,10523.0
2021-03-12 10:45:00,151.92,151.95,151.8,151.8,5043.0,146.4662,146.4951,146.3505,146.3505,5043.0
2021-03-12 10:50:00,151.82,151.82,151.47,151.52,8982.0,146.3698,146.3698,146.0323,146.0805,8982.0
2021-03-12 10:55:00,151.47,151.72,151.36,151.69,8182.0,146.0323,146.2734,145.9263,146.2444,8182.0
2021-03-12 11:00:00,151.75,151.76,151.19,151.19,8674.0,146.3023,146.3119,145.7624,145.7624,8674.0
2021-03-12 11:05:00,151.15,151.37,151.13,151.37,3810.0,145.7238,145.9359,145.7045,145.9359,3810.0
2021-03-12 11:10:00,151.46,151.73,151.44,151.61,6346.0,146.0227,146.283,146.0034,146.1673,6346.0
2021-03-12 11:15:00,151.64,151.76,151.49,151.5,5765.0,146.1962,146.3119,146.0516,146.0613,5765.0
2021-03-12 11:20:00,151.44,151.61,151.41,151.56,3438.0,146.0034,146.1673,145.9745,146.1191,3438.0
2021-03-12 11:25:00,151.6,151.88,151.59,151.81,3587.0,146.1577,146.4276,146.148,146.3601,3587.0
2021-03-12 11:30:00,151.89,151.94,151.87,151.94,943.0,146.4373,146.4855,146.418,146.4855,943.0
2021-03-12 11:35:00,151.89,151.95,151.79,151.92,4113.0,146.4373,146.4951,146.3409,146.4662,4113.0
2021-03-12 11:40:00,151.87,151.91,151.8,151.8,2425.0,146.418,146.4565,146.3505,146.3505,2425.0
2021-03-12 11:45:00,151.91,152.07,151.85,152.07,6591.0,146.4565,146.6108,146.3987,146.6108,6591.0
2021-03-12 11:50:00,151.98,152.0,151.9,151.98,4730.0,146.524,146.5433,146.4469,146.524,4730.0
2021-03-12 11:55:00,152.0,152.0,151.81,151.84,2785.0,146.5433,146.5433,146.3601,146.3891,2785.0
2021-03-12 12:00:00,151.9,151.9,151.73,151.8,4126.0,146.4469,146.4469,146.283,146.3505,4126.0
2021-03-12 12:05:00,151.75,151.89,151.66,151.82,4553.0,146.3023,146.4373,146.2155,146.3698,4553.0
2021-03-12 12:10:00,151.82,152.03,151.78,152.03,3940.0,146.3698,146.5722,146.3312,146.5722,3940.0
2021-03-12 12:15:00,152.06,152.1,151.89,151.93,4420.0,146.6012,146.6397,146.4373,146.4758,4420.0
2021-03-12 12:20:00,151.88,152.15,151.88,152.15,3366.0,146.4276,146.6879,146.4276,146.6879,3366.0
2021-03-12 12:25:00,152.11,152.18,152.06,152.18,5394.0,146.6494,146.7169,146.6012,146.7169,5394.0
2021-03-12 12:30:00,152.22,152.4,152.22,152.26,4979.0,146.7554,146.929,146.7554,146.794,4979.0
2021-03-12 12:35:00,152.31,152.39,152.07,152.08,8939.0,146.8422,146.9193,146.6108,146.6204,8939.0
2021-03-12 12:40:00,152.13,152.19,151.95,151.95,3481.0,146.6686,146.7265,146.4951,146.4951,3481.0
2021-03-12 12:45:00,152.0,152.21,151.99,152.16,4670.0,146.5433,146.7458,146.5337,146.6976,4670.0
2021-03-12 12:50:00,152.16,152.16,151.99,152.11,2641.0,146.6976,146.6976,146.5337,146.6494,2641.0
2021-03-12 12:55:00,152.11,152.17,152.04,152.12,3939.0,146.6494,146.7072,146.5819,146.659,3939.0
2021-03-12 13:00:00,152.09,152.21,152.09,152.17,3581.0,146.6301,146.7458,146.6301,146.7072,3581.0
2021-03-12 13:05:00,152.21,152.3,152.13,152.2,11709.0,146.7458,146.8325,146.6686,146.7361,11709.0
2021-03-12 13:10:00,152.19,152.19,152.06,152.17,3300.0,146.7265,146.7265,146.6012,146.7072,3300.0
2021-03-12 13:15:00,152.17,152.34,152.14,152.33,5910.0,146.7072,146.8711,146.6783,146.8615,5910.0
2021-03-12 13:20:00,152.31,152.39,152.26,152.26,4999.0,146.8422,146.9193,146.794,146.794,4999.0
2021-03-12 13:25:00,152.29,152.39,152.27,152.37,1316.0,146.8229,146.9193,146.8036,146.9,1316.0
2021-03-12 13:30:00,152.39,152.61,152.37,152.56,5048.0,146.9193,147.1314,146.9,147.0832,5048.0
2021-03-12 13:35:00,152.6,152.76,152.6,152.74,4389.0,147.1218,147.276,147.1218,147.2568,4389.0
2021-03-12 13:40:00,152.71,152.77,152.51,152.51,6616.0,147.2278,147.2857,147.035,147.035,6616.0
2021-03-12 13:45:00,152.51,152.58,152.42,152.47,3712.0,147.035,147.1025,146.9482,146.9964,3712.0
2021-03-12 13:50:00,152.5,152.85,152.5,152.72,6220.0,147.0254,147.3628,147.0254,147.2375,6220.0
2021-03-12 13:55:00,152.7,152.78,152.62,152.73,4176.0,147.2182,147.2953,147.1411,147.2471,4176.0
2021-03-12 14:00:00,152.73,152.8,152.6,152.64,8172.0,147.2471,147.3146,147.1218,147.1603,8172.0
2021-03-12 14:05:00,152.63,152.78,152.6,152.78,5867.0,147.1507,147.2953,147.1218,147.2953,5867.0
2021-03-12 14:10:00,152.79,152.86,152.71,152.83,3694.0,147.305,147.3724,147.2278,147.3435,3694.0
2021-03-12 14:15:00,152.78,152.82,152.72,152.75,2962.0,147.2953,147.3339,147.2375,147.2664,2962.0
2021-03-12 14:20:00,152.73,152.75,152.56,152.7,3633.0,147.2471,147.2664,147.0832,147.2182,3633.0
2021-03-12 14:25:00,152.65,152.72,152.6,152.67,4331.0,147.17,147.2375,147.1218,147.1893,4331.0
2021-03-12 14:30:00,152.63,152.69,152.56,152.62,2404.0,147.1507,147.2085,147.0832,147.1411,2404.0
2021-03-12 14:35:00,152.67,152.71,152.59,152.64,4154.0,147.1893,147.2278,147.1121,147.1603,4154.0
2021-03-12 14:40:00,152.57,152.81,152.56,152.81,4811.0,147.0929,147.3242,147.0832,147.3242,4811.0
2021-03-12 14:45:00,152.77,152.85,152.62,152.69,5600.0,147.2857,147.3628,147.1411,147.2085,5600.0
2021-03-12 14:50:00,152.71,152.76,152.63,152.66,4346.0,147.2278,147.276,147.1507,147.1796,4346.0
2021-03-12 14:55:00,152.65,152.71,152.57,152.61,2694.0,147.17,147.2278,147.0929,147.1314,2694.0
2021-03-12 15:00:00,152.59,152.63,152.53,152.55,6248.0,147.1121,147.1507,147.0543,147.0736,6248.0
2021-03-12 15:05:00,152.53,152.56,152.49,152.54,1966.0,147.0543,147.0832,147.0157,147.0639,1966.0
2021-03-12 15:10:00,152.48,152.5,152.28,152.28,12274.0,147.0061,147.0254,146.8133,146.8133,12274.0
2021-03-12 15:15:00,152.28,152.52,152.28,152.52,6113.0,146.8133,147.0446,146.8133,147.0446,6113.0
2021-03-12 15:20:00,152.49,152.49,152.35,152.45,4638.0,147.0157,147.0157,146.8808,146.9772,4638.0
2021-03-12 15:25:00,152.45,152.46,152.33,152.37,9418.0,146.9772,146.9868,146.8615,146.9,9418.0
2021-03-12 15:30:00,152.37,152.52,152.37,152.44,6869.0,146.9,147.0446,146.9,146.9675,6869.0
2021-03-12 15:35:00,152.46,152.68,152.4,152.64,7819.0,146.9868,147.1989,146.929,147.1603,7819.0
2021-03-12 15:40:00,152.67,152.79,152.57,152.63,10672.0,147.1893,147.305,147.0929,147.1507,10672.0
2021-03-12 15:45:00,152.63,152.66,152.55,152.58,6627.0,147.1507,147.1796,147.0736,147.1025,6627.0
2021-03-12 15:50:00,152.55,152.55,152.1,152.18,24389.0,147.0736,147.0736,146.6397,146.7169,24389.0
2021-03-12 15:55:00,152.18,152.71,152.16,152.56,89943.0,146.7169,147.2278,146.6976,147.0832,89943.0
2021-03-15 09:30:00,152.77,153.77,152.5,153.03,28319.0,147.2857,148.2498,147.0254,147.5363,28319.0
2021-03-15 09:35:00,153.1,153.8,152.86,153.67,6992.0,147.6038,148.2787,147.3724,148.1534,6992.0
2021-03-15 09:40:00,153.78,154.31,153.67,154.25,13930.0,148.2594,148.7704,148.1534,148.7125,13930.0
2021-03-15 09:45:00,154.32,154.34,153.78,154.15,9202.0,148.78,148.7993,148.2594,148.6161,9202.0
2021-03-15 09:50:00,154.23,154.65,154.17,154.42,10129.0,148.6933,149.0982,148.6354,148.8764,10129.0
2021-03-15 09:55:00,154.41,154.62,154.2,154.44,8612.0,148.8668,149.0693,148.6643,148.8957,8612.0
2021-03-15 10:00:00,154.39,154.73,154.19,154.58,14092.0,148.8475,149.1753,148.6547,149.0307,14092.0
2021-03-15 10:05:00,154.63,154.81,154.46,154.81,9441.0,149.0789,149.2524,148.915,149.2524,9441.0
2021-03-15 10:10:00,154.82,155.47,154.8,155.4,13109.0,149.2621,149.8887,149.2428,149.8213,13109.0
2021-03-15 10:15:00,155.41,155.41,154.82,154.93,12129.0,149.8309,149.8309,149.2621,149.3681,12129.0
2021-03-15 10:20:00,154.98,155.31,154.66,154.81,8772.0,149.4163,149.7345,149.1078,149.2524,8772.0
2021-03-15 10:25:00,154.89,154.89,154.35,154.73,17015.0,149.3296,149.3296,148.809,149.1753,17015.0
2021-03-15 10:30:00,154.63,154.63,154.06,154.28,23141.0,149.0789,149.0789,148.5294,148.7415,23141.0
2021-03-15 10:35:00,154.38,154.83,154.17,154.53,17621.0,148.8379,149.2717,148.6354,148.9825,17621.0
2021-03-15 10:40:00,154.73,154.73,154.42,154.47,9738.0,149.1753,149.1753,148.8764,148.9246,9738.0
2021-03-15 10:45:00,154.61,155.18,154.54,155.18,31020.0,149.0596,149.6092,148.9921,149.6092,31020.0
2021-03-15 10:50:00,155.13,155.18,154.97,155.01,10439.0,149.561,149.6092,149.4067,149.4453,10439.0
2021-03-15 10:55:00,155.04,155.5,155.01,155.42,24691.0,149.4742,149.9177,149.4453,149.8405,24691.0
2021-03-15 11:00:00,155.4,155.4,155.04,155.13,27362.0,149.8213,149.8213,149.4742,149.561,27362.0
2021-03-15 11:05:00,155.15,155.28,154.95,154.99,6184.0,149.5802,149.7056,149.3874,149.426,6184.0
2021-03-15 11:10:00,154.95,155.0,154.83,154.89,5544.0,149.3874,149.4356,149.2717,149.3296,5544.0
2021-03-15 11:15:00,154.89,154.92,154.72,154.78,2793.0,149.3296,149.3585,149.1657,149.2235,2793.0
2021-03-15 11:20:00,154.8,154.85,154.59,154.75,3789.0,149.2428,149.291,149.0403,149.1946,3789.0
2021-03-15 11:25:00,154.73,154.89,154.57,154.89,7685.0,149.1753,149.3296,149.0211,149.3296,7685.0
2021-03-15 11:30:00,154.89,154.89,154.23,154.34,30343.0,149.3296,149.3296,148.6933,148.7993,30343.0
2021-03-15 11:35:00,154.36,154.38,154.12,154.22,44492.0,148.8186,148.8379,148.5872,148.6836,44492.0
2021-03-15 11:40:00,154.17,154.21,153.81,153.87,27907.0,148.6354,148.674,148.2883,148.3462,27907.0
2021-03-15 11:45:00,153.98,154.13,153.8,153.93,10787.0,148.4522,148.5969,148.2787,148.404,10787.0
2021-03-15 11:50:00,153.87,153.98,153.82,153.98,10750.0,148.3462,148.4522,148.298,148.4522,10750.0
2021-03-15 11:55:00,153.94,154.22,153.82,154.17,12060.0,148.4137,148.6836,148.298,148.6354,12060.0
2021-03-15 12:00:00,154.21,154.31,154.13,154.22,8892.0,148.674,148.7704,148.5969,148.6836,8892.0
2021-03-15 12:05:00,154.28,154.5,154.28,154.48,11511.0,148.7415,148.9536,148.7415,148.9343,11511.0
2021-03-15 12:10:00,154.52,154.53,154.37,154.4,3463.0,148.9729,148.9825,148.8282,148.8572,3463.0
2021-03-15 12:15:00,154.43,154.44,154.19,154.23,5298.0,148.8861,148.8957,148.6547,148.6933,5298.0
2021-03-15 12:20:00,154.22,154.22,153.99,154.15,7095.0,148.6836,148.6836,148.4619,148.6161,7095.0
2021-03-15 12:25:00,154.16,154.46,154.13,154.43,9233.0,148.6258,148.915,148.5969,148.8861,9233.0
2021-03-15 12:30:00,154.46,154.49,154.38,154.45,9565.0,148.915,148.9439,148.8379,148.9054,9565.0
2021-03-15 12:35:00,154.43,154.54,154.38,154.5,8289.0,148.8861,148.9921,148.8379,148.9536,8289.0
2021-03-15 12:40:00,154.5,154.53,154.44,154.51,6949.0,148.9536,148.9825,148.8957,148.9632,6949.0
2021-03-15 12:45:00,154.51,154.56,154.29,154.31,10899.0,148.9632,149.0114,148.7511,148.7704,10899.0
2021-03-15 12:50:00,154.34,154.38,154.26,154.28,9849.0,148.7993,148.8379,148.7222,148.7415,9849.0
2021-03-15 12:55:00,154.34,154.34,154.23,154.27,3916.0,148.7993,148.7993,148.6933,148.7318,3916.0
2021-03-15 13:00:00,154.28,154.63,154.23,154.59,11750.0,148.7415,149.0789,148.6933,149.0403,11750.0
2021-03-15 13:05:00,154.58,154.7,154.5,154.7,6771.0,149.0307,149.1464,148.9536,149.1464,6771.0
2021-03-15 13:10:00,154.68,154.75,154.62,154.72,4740.0,149.1271,149.1946,149.0693,149.1657,4740.0
2021-03-15 13:15:00,154.7,154.84,154.64,154.79,4997.0,149.1464,149.2814,149.0885,149.2332,4997.0
2021-03-15 13:20:00,154.84,154.87,154.71,154.85,5272.0,149.2814,149.3103,149.156,149.291,5272.0
2021-03-15 13:25:00,154.85,154.85,154.55,154.55,4366.0,149.291,149.291,149.0018,149.0018,4366.0
2021-03-15 13:30:00,154.56,154.82,154.55,154.78,3700.0,149.0114,149.2621,149.0018,149.2235,3700.0
2021-03-15 13:35:00,154.78,155.18,154.73,155.18,21812.0,149.2235,149.6092,149.1753,149.6092,21812.0
2021-03-15 13:40:00,155.18,155.23,154.92,154.92,8944.0,149.6092,149.6574,149.3585,149.3585,8944.0
2021-03-15 13:45:00,154.94,155.07,154.9,154.97,8407.0,149.3778,149.5031,149.3392,149.4067,8407.0
2021-03-15 13:50:00,154.97,155.06,154.9,154.99,11855.0,149.4067,149.4935,149.3392,149.426,11855.0
2021-03-15 13:55:00,154.97,155.01,154.8,154.81,4661.0,149.4067,149.4453,149.2428,149.2524,4661.0
2021-03-15 14:00:00,154.8,154.95,154.76,154.95,7328.0,149.2428,149.3874,149.2042,149.3874,7328.0
2021-03-15 14:05:00,154.9,155.02,154.8,155.0,6815.0,149.3392,149.4549,149.2428,149.4356,6815.0
2021-03-15 14:10:00,155.0,155.01,154.7,154.81,29741.0,149.4356,149.4453,149.1464,149.2524,29741.0
2021-03-15 14:15:00,154.84,155.02,154.83,154.96,5754.0,149.2814,149.4549,149.2717,149.3971,5754.0
2021-03-15 14:20:00,154.96,154.96,154.67,154.9,9915.0,149.3971,149.3971,149.1175,149.3392,9915.0
2021-03-15 14:25:00,154.94,155.0,154.73,154.77,7324.0,149.3778,149.4356,149.1753,149.2139,7324.0
2021-03-15 14:30:00,154.78,154.86,154.71,154.75,15172.0,149.2235,149.3006,149.156,149.1946,15172.0
2021-03-15 14:35:00,154.75,154.81,154.72,154.77,14368.0,149.1946,149.2524,149.1657,149.2139,14368.0
2021-03-15 14:40:00,154.77,154.81,154.73,154.74,8891.0,149.2139,149.2524,149.1753,149.185,8891.0
2021-03-15 14:45:00,154.75,154.76,154.67,154.74,5358.0,149.1946,149.2042,149.1175,149.185,5358.0
2021-03-15 14:50:00,154.75,154.76,154.71,154.71,3849.0,149.1946,149.2042,149.156,149.156,3849.0
2021-03-15 14:55:00,154.76,154.76,154.67,154.74,2753.0,149.2042,149.2042,149.1175,149.185,2753.0
2021-03-15 15:00:00,154.72,154.78,154.66,154.66,10944.0,149.1657,149.2235,149.1078,149.1078,10944.0
2021-03-15 15:05:00,154.66,154.67,154.49,154.58,4101.0,149.1078,149.1175,148.9439,149.0307,4101.0
2021-03-15 15:10:00,154.58,154.69,154.51,154.56,11495.0,149.0307,149.1367,148.9632,149.0114,11495.0
2021-03-15 15:15:00,154.51,154.53,154.46,154.52,9286.0,148.9632,148.9825,148.915,148.9729,9286.0
2021-03-15 15:20:00,154.51,154.55,154.33,154.47,15014.0,148.9632,149.0018,148.7897,148.9246,15014.0
2021-03-15 15:25:00,154.48,154.52,154.4,154.45,8153.0,148.9343,148.9729,148.8572,148.9054,8153.0
2021-03-15 15:30:00,154.47,154.51,154.37,154.45,11082.0,148.9246,148.9632,148.8282,148.9054,11082.0
2021-03-15 15:35:00,154.42,154.51,154.39,154.43,12461.0,148.8764,148.9632,148.8475,148.8861,12461.0
2021-03-15 15:40:00,154.42,154.51,154.38,154.46,13071.0,148.8764,148.9632,148.8379,148.915,13071.0
2021-03-15 15:45:00,154.48,154.52,154.41,154.5,23262.0,148.9343,148.9729,148.8668,148.9536,23262.0
2021-03-15 15:50:00,154.52,154.87,154.45,154.84,51248.0,148.9729,149.3103,148.9054,149.2814,51248.0
2021-03-15 15:55:00,154.86,154.97,154.59,154.8,157737.0,149.3006,149.4067,149.0403,149.2428,157737.0
2021-03-16 09:30:00,155.15,155.85,155.0,155.13,60565.0,149.5802,150.2551,149.4356,149.561,60565.0
2021-03-16 09:35:00,155.13,155.33,154.91,154.96,15443.0,149.561,149.7538,149.3488,149.3971,15443.0
2021-03-16 09:40:00,154.86,155.65,154.81,155.55,5300.0,149.3006,150.0623,149.2524,149.9659,5300.0
2021-03-16 09:45:00,155.61,156.36,155.49,156.28,12765.0,150.0237,150.7468,149.908,150.6697,12765.0
2021-03-16 09:50:00,156.15,156.15,155.5,155.85,7850.0,150.5443,150.5443,149.9177,150.2551,7850.0
2021-03-16 09:55:00,155.84,155.9,155.5,155.5,8844.0,150.2455,150.3033,149.9177,149.9177,8844.0
2021-03-16 10:00:00,155.45,155.65,155.41,155.44,13829.0,149.8695,150.0623,149.8309,149.8598,13829.0
2021-03-16 10:05:00,155.44,155.7,155.44,155.62,12166.0,149.8598,150.1105,149.8598,150.0334,12166.0
2021-03-16 10:10:00,155.55,155.65,155.43,155.65,7696.0,149.9659,150.0623,149.8502,150.0623,7696.0
2021-03-16 10:15:00,155.68,155.88,155.64,155.84,7444.0,150.0912,150.284,150.0526,150.2455,7444.0
2021-03-16 10:20:00,155.78,155.91,155.62,155.89,6204.0,150.1876,150.313,150.0334,150.2937,6204.0
2021-03-16 10:25:00,155.86,155.96,155.79,155.95,5239.0,150.2647,150.3612,150.1973,150.3515,5239.0
2021-03-16 10:30:00,155.99,155.99,155.7,155.78,6563.0,150.3901,150.3901,150.1105,150.1876,6563.0
2021-03-16 10:35:00,155.74,155.79,155.58,155.66,9445.0,150.1491,150.1973,149.9948,150.0719,9445.0
2021-03-16 10:40:00,155.62,155.78,155.48,155.75,7404.0,150.0334,150.1876,149.8984,150.1587,7404.0
2021-03-16 10:45:00,155.73,155.93,155.6,155.93,5514.0,150.1394,150.3322,150.0141,150.3322,5514.0
2021-03-16 10:50:00,155.93,155.95,155.73,155.83,10719.0,150.3322,150.3515,150.1394,150.2358,10719.0
2021-03-16 10:55:00,155.8,155.81,155.6,155.72,4930.0,150.2069,150.2165,150.0141,150.1298,4930.0
2021-03-16 11:00:00,155.76,155.79,155.57,155.75,13520.0,150.1683,150.1973,149.9852,150.1587,13520.0
2021-03-16 11:05:00,155.64,155.64,155.38,155.43,7833.0,150.0526,150.0526,149.802,149.8502,7833.0
2021-03-16 11:10:00,155.39,155.57,155.25,155.51,12327.0,149.8116,149.9852,149.6766,149.9273,12327.0
2021-03-16 11:15:00,155.51,155.56,155.37,155.37,10416.0,149.9273,149.9755,149.7923,149.7923,10416.0
2021-03-16 11:20:00,155.36,155.47,155.35,155.43,6739.0,149.7827,149.8887,149.7731,149.8502,6739.0
2021-03-16 11:25:00,155.46,155.64,155.38,155.56,11409.0,149.8791,150.0526,149.802,149.9755,11409.0
2021-03-16 11:30:00,155.51,155.8,155.5,155.72,6646.0,149.9273,150.2069,149.9177,150.1298,6646.0
2021-03-16 11:35:00,155.72,155.81,155.62,155.67,24599.0,150.1298,150.2165,150.0334,150.0816,24599.0
2021-03-16 11:40:00,155.67,155.69,155.48,155.52,13267.0,150.0816,150.1008,149.8984,149.937,13267.0
2021-03-16 11:45:00,155.56,155.61,155.42,155.48,5811.0,149.9755,150.0237,149.8405,149.8984,5811.0
2021-03-16 11:50:00,155.47,155.49,155.25,155.35,16839.0,149.8887,149.908,149.6766,149.7731,16839.0
2021-03-16 11:55:00,155.27,155.27,154.97,155.11,9877.0,149.6959,149.6959,149.4067,149.5417,9877.0
2021-03-16 12:00:00,155.11,155.3,155.11,155.24,6568.0,149.5417,149.7248,149.5417,149.667,6568.0
2021-03-16 12:05:00,155.22,155.26,154.95,154.95,12228.0,149.6477,149.6863,149.3874,149.3874,12228.0
2021-03-16 12:10:00,154.94,154.97,154.75,154.75,6882.0,149.3778,149.4067,149.1946,149.1946,6882.0
2021-03-16 12:15:00,154.75,154.88,154.72,154.78,7803.0,149.1946,149.3199,149.1657,149.2235,7803.0
2021-03-16 12:20:00,154.78,154.78,154.61,154.7,6015.0,149.2235,149.2235,149.0596,149.1464,6015.0
2021-03-16 12:25:00,154.65,154.7,154.47,154.47,9014.0,149.0982,149.1464,148.9246,148.9246,9014.0
2021-03-16 12:30:00,154.51,154.79,154.49,154.72,14534.0,148.9632,149.2332,148.9439,149.1657,14534.0
2021-03-16 12:35:00,154.75,154.87,154.71,154.71,5851.0,149.1946,149.3103,149.156,149.156,5851.0
2021-03-16 12:40:00,154.72,154.75,154.68,154.72,4636.0,149.1657,149.1946,149.1271,149.1657,4636.0
2021-03-16 12:45:00,154.77,154.78,154.71,154.75,6085.0,149.2139,149.2235,149.156,149.1946,6085.0
2021-03-16 12:50:00,154.75,154.84,154.65,154.66,12490.0,149.1946,149.2814,149.0982,149.1078,12490.0
2021-03-16 12:55:00,154.64,154.79,154.63,154.78,5638.0,149.0885,149.2332,149.0789,149.2235,5638.0
2021-03-16 13:00:00,154.8,155.01,154.75,154.9,9523.0,149.2428,149.4453,149.1946,149.3392,9523.0
2021-03-16 13:05:00,154.93,155.02,154.84,155.01,4589.0,149.3681,149.4549,149.2814,149.4453,4589.0
2021-03-16 13:10:00,155.0,155.08,154.89,155.08,7922.0,149.4356,149.5127,149.3296,149.5127,7922.0
2021-03-16 13:15:00,155.12,155.14,154.96,155.1,5808.0,149.5513,149.5706,149.3971,149.532,5808.0
2021-03-16 13:20:00,155.04,155.06,154.98,155.0,3323.0,149.4742,149.4935,149.4163,149.4356,3323.0
2021-03-16 13:25:00,155.0,155.15,155.0,155.07,4060.0,149.4356,149.5802,149.4356,149.5031,4060.0
2021-03-16 13:30:00,155.09,155.09,154.89,154.89,4911.0,149.5224,149.5224,149.3296,149.3296,4911.0
2021-03-16 13:35:00,154.9,154.94,154.8,154.88,13561.0,149.3392,149.3778,149.2428,149.3199,13561.0
2021-03-16 13:40:00,154.85,154.9,154.78,154.82,5556.0,149.291,149.3392,149.2235,149.2621,5556.0
2021-03-16 13:45:00,154.81,154.87,154.72,154.84,4107.0,149.2524,149.3103,149.1657,149.2814,4107.0
2021-03-16 13:50:00,154.82,154.86,154.71,154.72,5903.0,149.2621,149.3006,149.156,149.1657,5903.0
2021-03-16 13:55:00,154.7,154.79,154.65,154.73,4213.0,149.1464,149.2332,149.0982,149.1753,4213.0
2021-03-16 14:00:00,154.69,154.74,154.59,154.74,6743.0,149.1367,149.185,149.0403,149.185,6743.0
2021-03-16 14:05:00,154.72,154.76,154.57,154.75,6377.0,149.1657,149.2042,149.0211,149.1946,6377.0
2021-03-16 14:10:00,154.76,154.86,154.75,154.82,5350.0,149.2042,149.3006,149.1946,149.2621,5350.0
2021-03-16 14:15:00,154.85,154.88,154.78,154.8,3820.0,149.291,149.3199,149.2235,149.2428,3820.0
2021-03-16 14:20:00,154.78,154.95,154.75,154.95,12249.0,149.2235,149.3874,149.1946,149.3874,12249.0
2021-03-16 14:25:00,154.95,154.95,154.64,154.82,87848.0,149.3874,149.3874,149.0885,149.2621,87848.0
2021-03-16 14:30:00,154.82,154.87,154.67,154.73,46866.0,149.2621,149.3103,149.1175,149.1753,46866.0
2021-03-16 14:35:00,154.77,154.89,154.75,154.88,31566.0,149.2139,149.3296,149.1946,149.3199,31566.0
2021-03-16 14:40:00,154.87,155.08,154.83,154.98,11806.0,149.3103,149.5127,149.2717,149.4163,11806.0
2021-03-16 14:45:00,155.02,155.14,154.54,154.59,31783.0,149.4549,149.5706,148.9921,149.0403,31783.0
2021-03-16 14:50:00,154.59,154.68,154.48,154.65,18576.0,149.0403,149.1271,148.9343,149.0982,18576.0
2021-03-16 14:55:00,154.64,154.78,154.48,154.52,13514.0,149.0885,149.2235,148.9343,148.9729,13514.0
2021-03-16 15:00:00,154.52,154.75,154.4,154.69,19954.0,148.9729,149.1946,148.8572,149.1367,19954.0
2021-03-16 15:05:00,154.64,154.81,154.61,154.72,10761.0,149.0885,149.2524,149.0596,149.1657,10761.0
2021-03-16 15:10:00,154.74,154.79,154.67,154.68,8129.0,149.185,149.2332,149.1175,149.1271,8129.0
2021-03-16 15:15:00,154.69,154.92,154.69,154.92,6977.0,149.1367,149.3585,149.1367,149.3585,6977.0
2021-03-16 15:20:00,154.9,154.92,154.8,154.88,23051.0,149.3392,149.3585,149.2428,149.3199,23051.0
2021-03-16 15:25:00,154.88,154.92,154.81,154.83,32610.0,149.3199,149.3585,149.2524,149.2717,32610.0
2021-03-16 15:30:00,154.84,155.16,154.84,155.1,18959.0,149.2814,149.5899,149.2814,149.532,18959.0
2021-03-16 15:35:00,155.1,155.25,155.07,155.15,15607.0,149.532,149.6766,149.5031,149.5802,15607.0
2021-03-16 15:40:00,155.19,155.3,155.12,155.14,14810.0,149.6188,149.7248,149.5513,149.5706,14810.0
2021-03-16 15:45:00,155.15,155.29,155.13,155.15,13590.0,149.5802,149.7152,149.561,149.5802,13590.0
2021-03-16 15:50:00,155.17,155.41,155.15,155.32,26522.0,149.5995,149.8309,149.5802,149.7441,26522.0
2021-03-16 15:55:00,155.26,155.26,154.89,154.93,71071.0,149.6863,149.6863,149.3296,149.3681,71071.0
2021-03-17 09:30:00,154.18,155.02,153.6,154.98,115430.0,148.6451,149.4549,148.0859,149.4163,115430.0
2021-03-17 09:35:00,154.74,154.84,154.24,154.66,27076.0,149.185,149.2814,148.7029,149.1078,27076.0
2021-03-17 09:40:00,154.66,154.82,154.35,154.7,14987.0,149.1078,149.2621,148.809,149.1464,14987.0
2021-03-17 09:45:00,154.73,155.63,154.72,155.28,6657.0,149.1753,150.043,149.1657,149.7056,6657.0
2021-03-17 09:50:00,155.33,155.56,154.73,154.89,10324.0,149.7538,149.9755,149.1753,149.3296,10324.0
2021-03-17 09:55:00,154.79,155.05,154.74,155.04,7663.0,149.2332,149.4838,149.185,149.4742,7663.0
2021-03-17 10:00:00,155.09,155.33,154.99,155.33,19250.0,149.5224,149.7538,149.426,149.7538,19250.0
2021-03-17 10:05:00,155.34,155.65,155.26,155.63,13375.0,149.7634,150.0623,149.6863,150.043,13375.0
2021-03-17 10:10:00,155.64,155.88,155.55,155.86,12880.0,150.0526,150.284,149.9659,150.2647,12880.0
2021-03-17 10:15:00,155.86,155.93,155.73,155.9,8759.0,150.2647,150.3322,150.1394,150.3033,8759.0
2021-03-17 10:20:00,155.84,155.95,155.73,155.77,14854.0,150.2455,150.3515,150.1394,150.178,14854.0
2021-03-17 10:25:00,155.72,156.11,155.72,156.06,8682.0,150.1298,150.5058,150.1298,150.4576,8682.0
2021-03-17 10:30:00,156.13,156.17,155.84,155.97,7059.0,150.5251,150.5636,150.2455,150.3708,7059.0
2021-03-17 10:35:00,156.01,156.33,156.01,156.3,10753.0,150.4094,150.7179,150.4094,150.6889,10753.0
2021-03-17 10:40:00,156.34,156.5,155.94,155.96,12380.0,150.7275,150.8818,150.3419,150.3612,12380.0
2021-03-17 10:45:00,155.96,156.37,155.9,156.23,13827.0,150.3612,150.7564,150.3033,150.6215,13827.0
2021-03-17 10:50:00,156.22,156.46,156.01,156.37,13344.0,150.6118,150.8432,150.4094,150.7564,13344.0
2021-03-17 10:55:00,156.44,156.47,156.21,156.35,19663.0,150.8239,150.8528,150.6022,150.7372,19663.0
2021-03-17 11:00:00,156.34,156.42,156.2,156.42,17754.0,150.7275,150.8046,150.5925,150.8046,17754.0
2021-03-17 11:05:00,156.39,156.64,156.38,156.56,27617.0,150.7757,151.0167,150.7661,150.9396,27617.0
2021-03-17 11:10:00,156.53,156.53,156.22,156.32,11743.0,150.9107,150.9107,150.6118,150.7082,11743.0
2021-03-17 11:15:00,156.3,156.68,156.29,156.54,8611.0,150.6889,151.0553,150.6793,150.9203,8611.0
2021-03-17 11:20:00,156.54,156.62,156.48,156.55,4405.0,150.9203,150.9975,150.8625,150.93,4405.0
2021-03-17 11:25:00,156.55,156.71,156.39,156.66,8168.0,150.93,151.0842,150.7757,151.036,8168.0
2021-03-17 11:30:00,156.64,156.66,156.47,156.55,14517.0,151.0167,151.036,150.8528,150.93,14517.0
2021-03-17 11:35:00,156.55,156.64,156.49,156.55,14072.0,150.93,151.0167,150.8721,150.93,14072.0
2021-03-17 11:40:00,156.54,156.58,156.2,156.37,20031.0,150.9203,150.9589,150.5925,150.7564,20031.0
2021-03-17 11:45:00,156.38,156.57,156.36,156.52,8058.0,150.7661,150.9493,150.7468,150.9011,8058.0
2021-03-17 11:50:00,156.53,156.55,156.43,156.5,5957.0,150.9107,150.93,150.8143,150.8818,5957.0
2021-03-17 11:55:00,156.5,156.51,156.26,156.51,7657.0,150.8818,150.8914,150.6504,150.8914,7657.0
2021-03-17 12:00:00,156.49,156.49,156.25,156.38,5897.0,150.8721,150.8721,150.6407,150.7661,5897.0
2021-03-17 12:05:00,156.34,156.45,156.34,156.38,6723.0,150.7275,150.8336,150.7275,150.7661,6723.0
2021-03-17 12:10:00,156.38,156.45,156.28,156.34,11150.0,150.7661,150.8336,150.6697,150.7275,11150.0
2021-03-17 12:15:00,156.35,156.37,156.28,156.31,17038.0,150.7372,150.7564,150.6697,150.6986,17038.0
2021-03-17 12:20:00,156.33,156.35,156.19,156.27,25182.0,150.7179,150.7372,150.5829,150.66,25182.0
2021-03-17 12:25:00,156.3,156.38,156.27,156.32,11107.0,150.6889,150.7661,150.66,150.7082,11107.0
2021-03-17 12:30:00,156.34,156.37,156.21,156.28,37305.0,150.7275,150.7564,150.6022,150.6697,37305.0
2021-03-17 12:35:00,156.28,156.3,156.03,156.15,82851.0,150.6697,150.6889,150.4286,150.5443,82851.0
2021-03-17 12:40:00,156.17,156.3,156.15,156.27,25163.0,150.5636,150.6889,150.5443,150.66,25163.0
2021-03-17 12:45:00,156.25,156.37,156.03,156.05,28747.0,150.6407,150.7564,150.4286,150.4479,28747.0
2021-03-17 12:50:00,156.05,156.19,155.98,155.98,12705.0,150.4479,150.5829,150.3804,150.3804,12705.0
2021-03-17 12:55:00,155.98,156.1,155.96,155.99,6307.0,150.3804,150.4961,150.3612,150.3901,6307.0
2021-03-17 13:00:00,155.98,156.17,155.96,156.05,7253.0,150.3804,150.5636,150.3612,150.4479,7253.0
2021-03-17 13:05:00,156.11,156.19,155.91,155.97,10511.0,150.5058,150.5829,150.313,150.3708,10511.0
2021-03-17 13:10:00,155.98,156.14,155.96,156.14,15520.0,150.3804,150.5347,150.3612,150.5347,15520.0
2021-03-17 13:15:00,156.1,156.29,156.01,156.28,7390.0,150.4961,150.6793,150.4094,150.6697,7390.0
2021-03-17 13:20:00,156.28,156.4,156.23,156.29,10422.0,150.6697,150.7854,150.6215,150.6793,10422.0
2021-03-17 13:25:00,156.29,156.36,156.24,156.36,6311.0,150.6793,150.7468,150.6311,150.7468,6311.0
2021-03-17 13:30:00,156.36,156.4,156.25,156.35,8580.0,150.7468,150.7854,150.6407,150.7372,8580.0
2021-03-17 13:35:00,156.35,156.43,156.3,156.38,5890.0,150.7372,150.8143,150.6889,150.7661,5890.0
2021-03-17 13:40:00,156.42,156.47,156.33,156.37,4883.0,150.8046,150.8528,150.7179,150.7564,4883.0
2021-03-17 13:45:00,156.4,156.4,156.12,156.17,5092.0,150.7854,150.7854,150.5154,150.5636,5092.0
2021-03-17 13:50:00,156.11,156.11,156.0,156.03,11285.0,150.5058,150.5058,150.3997,150.4286,11285.0
2021-03-17 13:55:00,156.04,156.1,156.01,156.04,23412.0,150.4383,150.4961,150.4094,150.4383,23412.0
2021-03-17 14:00:00,156.11,156.99,156.09,156.52,21894.0,150.5058,151.3542,150.4865,150.9011,21894.0
2021-03-17 14:05:00,156.59,156.67,156.39,156.45,9861.0,150.9685,151.0457,150.7757,150.8336,9861.0
2021-03-17 14:10:00,156.51,156.62,156.35,156.45,9283.0,150.8914,150.9975,150.7372,150.8336,9283.0
2021-03-17 14:15:00,156.49,156.6,156.31,156.34,7120.0,150.8721,150.9782,150.6986,150.7275,7120.0
2021-03-17 14:20:00,156.33,156.63,156.33,156.52,5682.0,150.7179,151.0071,150.7179,150.9011,5682.0
2021-03-17 14:25:00,156.48,156.56,156.31,156.35,7734.0,150.8625,150.9396,150.6986,150.7372,7734.0
2021-03-17 14:30:00,156.39,156.51,156.3,156.36,9727.0,150.7757,150.8914,150.6889,150.7468,9727.0
2021-03-17 14:35:00,156.36,156.94,156.31,156.69,11656.0,150.7468,151.306,150.6986,151.0649,11656.0
2021-03-17 14:40:00,156.76,160.38,156.6,156.88,13046.0,151.1324,154.6225,150.9782,151.2481,13046.0
2021-03-17 14:45:00,156.91,156.92,156.55,156.6,8423.0,151.2771,151.2867,150.93,150.9782,8423.0
2021-03-17 14:50:00,156.65,156.81,156.55,156.81,8313.0,151.0264,151.1806,150.93,151.1806,8313.0
2021-03-17 14:55:00,156.82,156.9,156.72,156.88,9170.0,151.1903,151.2674,151.0939,151.2481,9170.0
2021-03-17 15:00:00,156.82,156.92,156.76,156.9,7749.0,151.1903,151.2867,151.1324,151.2674,7749.0
2021-03-17 15:05:00,156.89,156.99,156.85,156.92,10776.0,151.2578,151.3542,151.2192,151.2867,10776.0
2021-03-17 15:10:00,156.95,156.95,156.63,156.66,11284.0,151.3156,151.3156,151.0071,151.036,11284.0
2021-03-17 15:15:00,156.69,156.99,156.67,156.93,16912.0,151.0649,151.3542,151.0457,151.2963,16912.0
2021-03-17 15:20:00,156.88,156.88,156.64,156.73,17486.0,151.2481,151.2481,151.0167,151.1035,17486.0
2021-03-17 15:25:00,156.72,156.82,156.65,156.72,18673.0,151.0939,151.1903,151.0264,151.0939,18673.0
2021-03-17 15:30:00,156.73,156.94,156.67,156.93,25772.0,151.1035,151.306,151.0457,151.2963,25772.0
2021-03-17 15:35:00,156.9,156.98,156.7,156.71,15538.0,151.2674,151.3445,151.0746,151.0842,15538.0
2021-03-17 15:40:00,156.71,156.97,156.71,156.81,32332.0,151.0842,151.3349,151.0842,151.1806,32332.0
2021-03-17 15:45:00,156.81,156.92,156.77,156.84,41623.0,151.1806,151.2867,151.1421,151.2096,41623.0
2021-03-17 15:50:00,156.81,156.81,156.13,156.47,56108.0,151.1806,151.1806,150.5251,150.8528,56108.0
2021-03-17 15:55:00,156.47,156.47,156.03,156.22,132538.0,150.8528,150.8528,150.4286,150.6118,132538.0
2021-03-18 09:30:00,155.3,155.49,154.42,154.7,70611.0,149.7248,149.908,148.8764,149.1464,70611.0
2021-03-18 09:35:00,154.6,154.94,154.56,154.88,83632.0,149.05,149.3778,149.0114,149.3199,83632.0
2021-03-18 09:40:00,154.82,155.03,154.68,155.02,32220.0,149.2621,149.4645,149.1271,149.4549,32220.0
2021-03-18 09:45:00,155.02,155.02,154.67,155.0,55751.0,149.4549,149.4549,149.1175,149.4356,55751.0
2021-03-18 09:50:00,154.93,155.59,154.78,155.41,19033.0,149.3681,150.0044,149.2235,149.8309,19033.0
2021-03-18 09:55:00,155.41,155.84,155.38,155.78,14492.0,149.8309,150.2455,149.802,150.1876,14492.0
2021-03-18 10:00:00,155.73,155.87,155.6,155.66,20370.0,150.1394,150.2744,150.0141,150.0719,20370.0
2021-03-18 10:05:00,155.66,155.96,155.2,155.53,37463.0,150.0719,150.3612,149.6284,149.9466,37463.0
2021-03-18 10:10:00,155.55,155.55,155.03,155.15,15493.0,149.9659,149.9659,149.4645,149.5802,15493.0
2021-03-18 10:15:00,155.15,155.17,154.62,154.77,18006.0,149.5802,149.5995,149.0693,149.2139,18006.0
2021-03-18 10:20:00,154.79,154.83,154.33,154.45,14707.0,149.2332,149.2717,148.7897,148.9054,14707.0
2021-03-18 10:25:00,154.45,154.64,154.41,154.52,8724.0,148.9054,149.0885,148.8668,148.9729,8724.0
2021-03-18 10:30:00,154.5,154.51,154.04,154.08,10029.0,148.9536,148.9632,148.5101,148.5486,10029.0
2021-03-18 10:35:00,154.08,154.14,153.5,153.62,29857.0,148.5486,148.6065,147.9895,148.1052,29857.0
2021-03-18 10:40:00,153.6,153.74,153.56,153.61,20916.0,148.0859,148.2209,148.0473,148.0955,20916.0
2021-03-18 10:45:00,153.6,153.71,153.5,153.51,10884.0,148.0859,148.1919,147.9895,147.9991,10884.0
2021-03-18 10:50:00,153.51,153.75,153.29,153.68,32995.0,147.9991,148.2305,147.787,148.163,32995.0
2021-03-18 10:55:00,153.63,153.7,153.42,153.59,12588.0,148.1148,148.1823,147.9123,148.0762,12588.0
2021-03-18 11:00:00,153.62,153.66,153.42,153.42,19952.0,148.1052,148.1437,147.9123,147.9123,19952.0
2021-03-18 11:05:00,153.42,153.67,153.36,153.57,23272.0,147.9123,148.1534,147.8545,148.057,23272.0
2021-03-18 11:10:00,153.59,153.66,153.43,153.54,24116.0,148.0762,148.1437,147.922,148.028,24116.0
2021-03-18 11:15:00,153.53,153.67,153.35,153.47,26590.0,148.0184,148.1534,147.8449,147.9605,26590.0
2021-03-18 11:20:00,153.46,153.56,153.12,153.16,33137.0,147.9509,148.0473,147.6231,147.6617,33137.0
2021-03-18 11:25:00,153.12,153.38,153.1,153.26,9832.0,147.6231,147.8738,147.6038,147.7581,9832.0
2021-03-18 11:30:00,153.3,153.47,153.2,153.36,7880.0,147.7966,147.9605,147.7002,147.8545,7880.0
2021-03-18 11:35:00,153.36,154.03,153.34,153.99,52268.0,147.8545,148.5004,147.8352,148.4619,52268.0
2021-03-18 11:40:00,154.0,154.37,153.92,154.37,24064.0,148.4715,148.8282,148.3944,148.8282,24064.0
2021-03-18 11:45:00,154.31,154.31,154.16,154.25,9698.0,148.7704,148.7704,148.6258,148.7125,9698.0
2021-03-18 11:50:00,154.29,154.33,154.05,154.05,7253.0,148.7511,148.7897,148.5197,148.5197,7253.0
2021-03-18 11:55:00,154.04,154.14,153.85,153.96,12557.0,148.5101,148.6065,148.3269,148.433,12557.0
2021-03-18 12:00:00,154.01,154.06,153.95,154.0,9082.0,148.4812,148.5294,148.4233,148.4715,9082.0
2021-03-18 12:05:00,154.03,154.11,154.0,154.1,11350.0,148.5004,148.5776,148.4715,148.5679,11350.0
2021-03-18 12:10:00,154.08,154.51,154.05,154.51,6403.0,148.5486,148.9632,148.5197,148.9632,6403.0
2021-03-18 12:15:00,154.47,154.62,154.28,154.49,8616.0,148.9246,149.0693,148.7415,148.9439,8616.0
2021-03-18 12:20:00,154.49,154.57,154.38,154.44,8828.0,148.9439,149.0211,148.8379,148.8957,8828.0
2021-03-18 12:25:00,154.46,154.53,154.35,154.39,9401.0,148.915,148.9825,148.809,148.8475,9401.0
2021-03-18 12:30:00,154.42,154.42,154.28,154.4,5495.0,148.8764,148.8764,148.7415,148.8572,5495.0
2021-03-18 12:35:00,154.38,154.38,153.93,153.93,11351.0,148.8379,148.8379,148.404,148.404,11351.0
2021-03-18 12:40:00,153.96,154.09,153.93,154.09,7197.0,148.433,148.5583,148.404,148.5583,7197.0
2021-03-18 12:45:00,154.09,154.29,154.09,154.27,5350.0,148.5583,148.7511,148.5583,148.7318,5350.0
2021-03-18 12:50:00,154.31,154.32,153.91,153.93,8003.0,148.7704,148.78,148.3847,148.404,8003.0
2021-03-18 12:55:00,153.92,153.94,153.72,153.84,7655.0,148.3944,148.4137,148.2016,148.3173,7655.0
2021-03-18 13:00:00,153.86,154.08,153.86,154.01,8959.0,148.3365,148.5486,148.3365,148.4812,8959.0
2021-03-18 13:05:00,153.98,154.02,153.73,153.76,6280.0,148.4522,148.4908,148.2112,148.2401,6280.0
2021-03-18 13:10:00,153.72,153.77,153.58,153.77,6797.0,148.2016,148.2498,148.0666,148.2498,6797.0
2021-03-18 13:15:00,153.72,153.86,153.72,153.83,5532.0,148.2016,148.3365,148.2016,148.3076,5532.0
2021-03-18 13:20:00,153.89,154.01,153.79,153.93,7872.0,148.3655,148.4812,148.2691,148.404,7872.0
2021-03-18 13:25:00,153.89,153.99,153.84,153.97,5688.0,148.3655,148.4619,148.3173,148.4426,5688.0
2021-03-18 13:30:00,153.94,153.94,153.74,153.74,5939.0,148.4137,148.4137,148.2209,148.2209,5939.0
2021-03-18 13:35:00,153.8,153.95,153.79,153.92,7532.0,148.2787,148.4233,148.2691,148.3944,7532.0
2021-03-18 13:40:00,153.85,153.87,153.63,153.78,34789.0,148.3269,148.3462,148.1148,148.2594,34789.0
2021-03-18 13:45:00,153.79,153.83,153.39,153.46,41733.0,148.2691,148.3076,147.8834,147.9509,41733.0
2021-03-18 13:50:00,153.49,153.93,153.46,153.63,84212.0,147.9798,148.404,147.9509,148.1148,84212.0
2021-03-18 13:55:00,153.67,153.68,153.4,153.45,5476.0,148.1534,148.163,147.8931,147.9413,5476.0
2021-03-18 14:00:00,153.46,153.49,153.16,153.27,8821.0,147.9509,147.9798,147.6617,147.7677,8821.0
2021-03-18 14:05:00,153.28,153.47,153.2,153.2,7106.0,147.7774,147.9605,147.7002,147.7002,7106.0
2021-03-18 14:10:00,153.13,153.22,153.0,153.03,9403.0,147.6328,147.7195,147.5074,147.5363,9403.0
2021-03-18 14:15:00,152.99,152.99,152.68,152.68,7273.0,147.4978,147.4978,147.1989,147.1989,7273.0
2021-03-18 14:20:00,152.72,152.88,152.72,152.82,8620.0,147.2375,147.3917,147.2375,147.3339,8620.0
2021-03-18 14:25:00,152.79,152.79,152.44,152.48,10464.0,147.305,147.305,146.9675,147.0061,10464.0
2021-03-18 14:30:00,152.54,152.63,152.32,152.37,11606.0,147.0639,147.1507,146.8518,146.9,11606.0
2021-03-18 14:35:00,152.21,152.28,151.93,152.28,23102.0,146.7458,146.8133,146.4758,146.8133,23102.0
2021-03-18 14:40:00,152.18,152.18,151.76,151.92,24321.0,146.7169,146.7169,146.3119,146.4662,24321.0
2021-03-18 14:45:00,151.95,152.29,151.79,152.26,32658.0,146.4951,146.8229,146.3409,146.794,32658.0
2021-03-18 14:50:00,152.32,152.38,152.14,152.22,9531.0,146.8518,146.9097,146.6783,146.7554,9531.0
2021-03-18 14:55:00,152.26,152.52,152.23,152.39,6994.0,146.794,147.0446,146.7651,146.9193,6994.0
2021-03-18 15:00:00,152.4,152.4,152.1,152.15,10959.0,146.929,146.929,146.6397,146.6879,10959.0
2021-03-18 15:05:00,152.16,152.29,152.1,152.27,18602.0,146.6976,146.8229,146.6397,146.8036,18602.0
2021-03-18 15:10:00,152.29,152.48,152.29,152.48,8869.0,146.8229,147.0061,146.8229,147.0061,8869.0
2021-03-18 15:15:00,152.41,152.51,152.27,152.51,12938.0,146.9386,147.035,146.8036,147.035,12938.0
2021-03-18 15:20:00,152.51,152.63,152.46,152.52,9223.0,147.035,147.1507,146.9868,147.0446,9223.0
2021-03-18 15:25:00,152.54,152.8,152.47,152.8,12480.0,147.0639,147.3146,146.9964,147.3146,12480.0
2021-03-18 15:30:00,152.8,153.16,152.8,153.08,53382.0,147.3146,147.6617,147.3146,147.5845,53382.0
2021-03-18 15:35:00,153.08,153.24,152.83,152.88,54841.0,147.5845,147.7388,147.3435,147.3917,54841.0
2021-03-18 15:40:00,152.86,152.86,152.31,152.34,29860.0,147.3724,147.3724,146.8422,146.8711,29860.0
2021-03-18 15:45:00,152.32,152.62,152.32,152.56,66746.0,146.8518,147.1411,146.8518,147.0832,66746.0
2021-03-18 15:50:00,152.53,152.7,152.32,152.45,74765.0,147.0543,147.2182,146.8518,146.9772,74765.0
2021-03-18 15:55:00,152.42,152.57,152.22,152.39,121456.0,146.9482,147.0929,146.7554,146.9193,121456.0
2021-03-19 09:30:00,152.6,153.69,152.6,152.88,270405.0,147.1218,148.1726,147.1218,147.3917,270405.0
2021-03-19 09:35:00,152.99,153.32,152.69,153.07,10206.0,147.4978,147.8159,147.2085,147.5749,10206.0
2021-03-19 09:40:00,152.99,153.63,152.8,153.33,10439.0,147.4978,148.1148,147.3146,147.8256,10439.0
2021-03-19 09:45:00,153.19,153.31,152.68,152.83,6362.0,147.6906,147.8063,147.1989,147.3435,6362.0
2021-03-19 09:50:00,152.72,152.94,152.05,152.28,9941.0,147.2375,147.4496,146.5915,146.8133,9941.0
2021-03-19 09:55:00,152.18,152.85,152.15,152.85,16097.0,146.7169,147.3628,146.6879,147.3628,16097.0
2021-03-19 10:00:00,152.74,152.9,152.63,152.76,44514.0,147.2568,147.411,147.1507,147.276,44514.0
2021-03-19 10:05:00,152.77,153.06,152.63,152.81,24868.0,147.2857,147.5653,147.1507,147.3242,24868.0
2021-03-19 10:10:00,152.8,152.84,152.34,152.44,23299.0,147.3146,147.3532,146.8711,146.9675,23299.0
2021-03-19 10:15:00,152.45,152.48,151.97,151.97,10388.0,146.9772,147.0061,146.5144,146.5144,10388.0
2021-03-19 10:20:00,151.99,152.33,151.99,152.33,15853.0,146.5337,146.8615,146.5337,146.8615,15853.0
2021-03-19 10:25:00,152.24,152.36,152.15,152.31,4089.0,146.7747,146.8904,146.6879,146.8422,4089.0
2021-03-19 10:30:00,152.37,152.66,152.33,152.54,12177.0,146.9,147.1796,146.8615,147.0639,12177.0
2021-03-19 10:35:00,152.48,152.51,152.17,152.35,11577.0,147.0061,147.035,146.7072,146.8808,11577.0
2021-03-19 10:40:00,152.36,152.55,152.36,152.44,7798.0,146.8904,147.0736,146.8904,146.9675,7798.0
2021-03-19 10:45:00,152.46,152.53,152.3,152.35,16588.0,146.9868,147.0543,146.8325,146.8808,16588.0
2021-03-19 10:50:00,152.34,152.92,152.34,152.84,17133.0,146.8711,147.4303,146.8711,147.3532,17133.0
2021-03-19 10:55:00,152.89,153.22,152.84,153.22,15361.0,147.4014,147.7195,147.3532,147.7195,15361.0
2021-03-19 11:00:00,153.17,153.49,153.12,153.3,19532.0,147.6713,147.9798,147.6231,147.7966,19532.0
2021-03-19 11:05:00,153.3,153.3,153.04,153.18,9667.0,147.7966,147.7966,147.546,147.681,9667.0
2021-03-19 11:10:00,153.18,153.18,152.82,152.99,13048.0,147.681,147.681,147.3339,147.4978,13048.0
2021-03-19 11:15:00,153.0,153.13,152.95,153.0,13176.0,147.5074,147.6328,147.4592,147.5074,13176.0
2021-03-19 11:20:00,153.04,153.11,152.84,152.92,6569.0,147.546,147.6135,147.3532,147.4303,6569.0
2021-03-19 11:25:00,152.89,152.89,152.6,152.8,5976.0,147.4014,147.4014,147.1218,147.3146,5976.0
2021-03-19 11:30:00,152.78,153.01,152.7,152.98,7194.0,147.2953,147.5171,147.2182,147.4881,7194.0
2021-03-19 11:35:00,153.03,153.4,153.03,153.29,9257.0,147.5363,147.8931,147.5363,147.787,9257.0
2021-03-19 11:40:00,153.27,153.28,153.17,153.26,6670.0,147.7677,147.7774,147.6713,147.7581,6670.0
2021-03-19 11:45:00,153.26,153.46,153.07,153.39,19827.0,147.7581,147.9509,147.5749,147.8834,19827.0
2021-03-19 11:50:00,153.34,153.37,153.13,153.37,9628.0,147.8352,147.8641,147.6328,147.8641,9628.0
2021-03-19 11:55:00,153.36,153.39,153.18,153.28,10411.0,147.8545,147.8834,147.681,147.7774,10411.0
2021-03-19 12:00:00,153.28,153.33,153.19,153.22,5981.0,147.7774,147.8256,147.6906,147.7195,5981.0
2021-03-19 12:05:00,153.19,153.4,153.06,153.4,15781.0,147.6906,147.8931,147.5653,147.8931,15781.0
2021-03-19 12:10:00,153.43,153.47,153.26,153.43,14459.0,147.922,147.9605,147.7581,147.922,14459.0
2021-03-19 12:15:00,153.42,153.46,153.24,153.36,12902.0,147.9123,147.9509,147.7388,147.8545,12902.0
2021-03-19 12:20:00,153.38,153.41,153.24,153.39,5832.0,147.8738,147.9027,147.7388,147.8834,5832.0
2021-03-19 12:25:00,153.42,153.44,152.96,153.04,7555.0,147.9123,147.9316,147.4689,147.546,7555.0
2021-03-19 12:30:00,153.03,153.36,153.03,153.22,17630.0,147.5363,147.8545,147.5363,147.7195,17630.0
2021-03-19 12:35:00,153.27,153.27,152.91,153.13,30451.0,147.7677,147.7677,147.4206,147.6328,30451.0
2021-03-19 12:40:00,153.06,153.28,153.04,153.25,7088.0,147.5653,147.7774,147.546,147.7484,7088.0
2021-03-19 12:45:00,153.28,153.34,153.2,153.33,7973.0,147.7774,147.8352,147.7002,147.8256,7973.0
2021-03-19 12:50:00,153.33,153.44,153.25,153.41,11492.0,147.8256,147.9316,147.7484,147.9027,11492.0
2021-03-19 12:55:00,153.44,153.51,153.44,153.48,2933.0,147.9316,147.9991,147.9316,147.9702,2933.0
2021-03-19 13:00:00,153.47,153.49,153.33,153.41,6376.0,147.9605,147.9798,147.8256,147.9027,6376.0
2021-03-19 13:05:00,153.42,153.42,153.25,153.3,4755.0,147.9123,147.9123,147.7484,147.7966,4755.0
2021-03-19 13:10:00,153.32,153.45,153.23,153.23,6251.0,147.8159,147.9413,147.7292,147.7292,6251.0
2021-03-19 13:15:00,153.26,153.26,153.08,153.18,10105.0,147.7581,147.7581,147.5845,147.681,10105.0
2021-03-19 13:20:00,153.16,153.25,153.16,153.25,6965.0,147.6617,147.7484,147.6617,147.7484,6965.0
2021-03-19 13:25:00,153.27,153.49,153.27,153.49,5612.0,147.7677,147.9798,147.7677,147.9798,5612.0
2021-03-19 13:30:00,153.46,153.58,153.42,153.55,7344.0,147.9509,148.0666,147.9123,148.0377,7344.0
2021-03-19 13:35:00,153.59,153.7,153.53,153.6,8778.0,148.0762,148.1823,148.0184,148.0859,8778.0
2021-03-19 13:40:00,153.63,153.66,153.48,153.5,3909.0,148.1148,148.1437,147.9702,147.9895,3909.0
2021-03-19 13:45:00,153.54,153.66,153.49,153.66,5951.0,148.028,148.1437,147.9798,148.1437,5951.0
2021-03-19 13:50:00,153.67,153.79,153.66,153.78,5421.0,148.1534,148.2691,148.1437,148.2594,5421.0
2021-03-19 13:55:00,153.82,153.82,153.57,153.77,10356.0,148.298,148.298,148.057,148.2498,10356.0
2021-03-19 14:00:00,153.79,153.84,153.54,153.63,13766.0,148.2691,148.3173,148.028,148.1148,13766.0
2021-03-19 14:05:00,153.61,153.67,153.26,153.3,6840.0,148.0955,148.1534,147.7581,147.7966,6840.0
2021-03-19 14:10:00,153.27,153.29,153.08,153.14,10503.0,147.7677,147.787,147.5845,147.6424,10503.0
2021-03-19 14:15:00,153.18,153.24,152.99,153.12,8596.0,147.681,147.7388,147.4978,147.6231,8596.0
2021-03-19 14:20:00,153.19,153.61,153.17,153.61,21989.0,147.6906,148.0955,147.6713,148.0955,21989.0
2021-03-19 14:25:00,153.62,154.11,153.58,154.11,37446.0,148.1052,148.5776,148.0666,148.5776,37446.0
2021-03-19 14:30:00,154.13,154.16,153.68,153.75,13853.0,148.5969,148.6258,148.163,148.2305,13853.0
2021-03-19 14:35:00,153.77,153.9,153.73,153.84,7359.0,148.2498,148.3751,148.2112,148.3173,7359.0
2021-03-19 14:40:00,153.81,153.83,153.43,153.45,9088.0,148.2883,148.3076,147.922,147.9413,9088.0
2021-03-19 14:45:00,153.44,153.68,153.4,153.58,12353.0,147.9316,148.163,147.8931,148.0666,12353.0
2021-03-19 14:50:00,153.57,153.63,153.43,153.44,7769.0,148.057,148.1148,147.922,147.9316,7769.0
2021-03-19 14:55:00,153.44,153.52,153.31,153.51,15120.0,147.9316,148.0087,147.8063,147.9991,15120.0
2021-03-19 15:00:00,153.52,153.63,153.35,153.46,16085.0,148.0087,148.1148,147.8449,147.9509,16085.0
2021-03-19 15:05:00,153.49,153.54,153.32,153.37,9823.0,147.9798,148.028,147.8159,147.8641,9823.0
2021-03-19 15:10:00,153.37,153.46,153.22,153.36,27803.0,147.8641,147.9509,147.7195,147.8545,27803.0
2021-03-19 15:15:00,153.36,153.86,153.36,153.79,29927.0,147.8545,148.3365,147.8545,148.2691,29927.0
2021-03-19 15:20:00,153.8,153.98,153.72,153.88,40973.0,148.2787,148.4522,148.2016,148.3558,40973.0
2021-03-19 15:25:00,153.86,154.03,153.79,153.89,38660.0,148.3365,148.5004,148.2691,148.3655,38660.0
2021-03-19 15:30:00,153.92,154.1,153.8,154.08,21511.0,148.3944,148.5679,148.2787,148.5486,21511.0
2021-03-19 15:35:00,154.09,154.42,154.09,154.25,27676.0,148.5583,148.8764,148.5583,148.7125,27676.0
2021-03-19 15:40:00,154.28,154.9,154.28,154.81,52866.0,148.7415,149.3392,148.7415,149.2524,52866.0
2021-03-19 15:45:00,154.84,154.85,153.98,154.31,61064.0,149.2814,149.291,148.4522,148.7704,61064.0
2021-03-19 15:50:00,154.31,154.61,154.0,154.02,111655.0,148.7704,149.0596,148.4715,148.4908,111655.0
2021-03-19 15:55:00,153.96,154.04,153.12,153.13,228172.0,148.433,148.5101,147.6231,147.6328,228172.0
2021-03-22 09:30:00,153.04,153.84,152.6,153.4,49763.0,147.546,148.3173,147.1218,147.8931,49763.0
2021-03-22 09:35:00,153.02,154.01,152.96,153.11,13288.0,147.5267,148.4812,147.4689,147.6135,13288.0
2021-03-22 09:40:00,153.22,154.06,153.22,154.06,8692.0,147.7195,148.5294,147.7195,148.5294,8692.0
2021-03-22 09:45:00,154.06,154.23,153.59,153.65,6905.0,148.5294,148.6933,148.0762,148.1341,6905.0
2021-03-22 09:50:00,153.46,153.68,153.22,153.68,5750.0,147.9509,148.163,147.7195,148.163,5750.0
2021-03-22 09:55:00,153.68,153.98,153.57,153.77,7666.0,148.163,148.4522,148.057,148.2498,7666.0
2021-03-22 10:00:00,153.81,153.95,153.32,153.43,6158.0,148.2883,148.4233,147.8159,147.922,6158.0
2021-03-22 10:05:00,153.38,153.9,153.36,153.8,8242.0,147.8738,148.3751,147.8545,148.2787,8242.0
2021-03-22 10:10:00,153.73,154.09,153.5,153.95,7758.0,148.2112,148.5583,147.9895,148.4233,7758.0
2021-03-22 10:15:00,154.04,154.04,153.71,153.71,4792.0,148.5101,148.5101,148.1919,148.1919,4792.0
2021-03-22 10:20:00,153.79,154.2,153.76,154.2,8858.0,148.2691,148.6643,148.2401,148.6643,8858.0
2021-03-22 10:25:00,154.16,154.39,153.98,154.39,9180.0,148.6258,148.8475,148.4522,148.8475,9180.0
2021-03-22 10:30:00,154.3,154.39,154.03,154.03,15080.0,148.7607,148.8475,148.5004,148.5004,15080.0
2021-03-22 10:35:00,153.96,154.22,153.96,154.03,5999.0,148.433,148.6836,148.433,148.5004,5999.0
2021-03-22 10:40:00,153.98,154.09,153.87,153.9,4611.0,148.4522,148.5583,148.3462,148.3751,4611.0
2021-03-22 10:45:00,153.94,154.18,153.93,154.15,9731.0,148.4137,148.6451,148.404,148.6161,9731.0
2021-03-22 10:50:00,154.1,154.24,154.02,154.05,7341.0,148.5679,148.7029,148.4908,148.5197,7341.0
2021-03-22 10:55:00,154.07,154.19,153.98,154.19,6387.0,148.539,148.6547,148.4522,148.6547,6387.0
2021-03-22 11:00:00,154.16,154.42,154.11,154.17,7320.0,148.6258,148.8764,148.5776,148.6354,7320.0
2021-03-22 11:05:00,154.18,154.34,153.99,154.34,5720.0,148.6451,148.7993,148.4619,148.7993,5720.0
2021-03-22 11:10:00,154.34,154.34,154.11,154.11,7594.0,148.7993,148.7993,148.5776,148.5776,7594.0
2021-03-22 11:15:00,154.03,154.04,153.88,153.97,5888.0,148.5004,148.5101,148.3558,148.4426,5888.0
2021-03-22 11:20:00,154.0,154.34,154.0,154.3,6052.0,148.4715,148.7993,148.4715,148.7607,6052.0
2021-03-22 11:25:00,154.34,154.46,154.26,154.34,6497.0,148.7993,148.915,148.7222,148.7993,6497.0
2021-03-22 11:30:00,154.35,154.41,154.26,154.27,5682.0,148.809,148.8668,148.7222,148.7318,5682.0
2021-03-22 11:35:00,154.19,154.52,154.11,154.52,12389.0,148.6547,148.9729,148.5776,148.9729,12389.0
2021-03-22 11:40:00,154.56,154.65,154.51,154.58,9223.0,149.0114,149.0982,148.9632,149.0307,9223.0
2021-03-22 11:45:00,154.61,154.69,154.5,154.62,5911.0,149.0596,149.1367,148.9536,149.0693,5911.0
2021-03-22 11:50:00,154.56,154.67,154.5,154.65,10504.0,149.0114,149.1175,148.9536,149.0982,10504.0
2021-03-22 11:55:00,154.63,154.65,154.28,154.31,5626.0,149.0789,149.0982,148.7415,148.7704,5626.0
2021-03-22 12:00:00,154.33,154.52,154.2,154.42,10131.0,148.7897,148.9729,148.6643,148.8764,10131.0
2021-03-22 12:05:00,154.52,154.72,154.52,154.71,10220.0,148.9729,149.1657,148.9729,149.156,10220.0
2021-03-22 12:10:00,154.69,154.72,154.59,154.66,5890.0,149.1367,149.1657,149.0403,149.1078,5890.0
2021-03-22 12:15:00,154.66,154.67,154.55,154.56,3419.0,149.1078,149.1175,149.0018,149.0114,3419.0
2021-03-22 12:20:00,154.53,154.72,154.53,154.72,8102.0,148.9825,149.1657,148.9825,149.1657,8102.0
2021-03-22 12:25:00,154.68,154.86,154.68,154.82,9329.0,149.1271,149.3006,149.1271,149.2621,9329.0
2021-03-22 12:30:00,154.83,154.86,154.53,154.53,12357.0,149.2717,149.3006,148.9825,148.9825,12357.0
2021-03-22 12:35:00,154.52,154.69,154.44,154.69,10088.0,148.9729,149.1367,148.8957,149.1367,10088.0
2021-03-22 12:40:00,154.67,154.7,154.6,154.65,6430.0,149.1175,149.1464,149.05,149.0982,6430.0
2021-03-22 12:45:00,154.62,154.64,154.46,154.56,10060.0,149.0693,149.0885,148.915,149.0114,10060.0
2021-03-22 12:50:00,154.63,154.71,154.44,154.44,5914.0,149.0789,149.156,148.8957,148.8957,5914.0
2021-03-22 12:55:00,154.48,154.48,154.32,154.43,6069.0,148.9343,148.9343,148.78,148.8861,6069.0
2021-03-22 13:00:00,154.4,154.43,154.21,154.23,6661.0,148.8572,148.8861,148.674,148.6933,6661.0
2021-03-22 13:05:00,154.15,154.19,154.07,154.07,5833.0,148.6161,148.6547,148.539,148.539,5833.0
2021-03-22 13:10:00,154.1,154.19,154.03,154.1,8037.0,148.5679,148.6547,148.5004,148.5679,8037.0
2021-03-22 13:15:00,154.06,154.07,153.83,153.83,5512.0,148.5294,148.539,148.3076,148.3076,5512.0
2021-03-22 13:20:00,153.86,154.11,153.83,154.11,7871.0,148.3365,148.5776,148.3076,148.5776,7871.0
2021-03-22 13:25:00,154.09,154.3,154.02,154.25,11072.0,148.5583,148.7607,148.4908,148.7125,11072.0
2021-03-22 13:30:00,154.27,154.39,154.22,154.26,9473.0,148.7318,148.8475,148.6836,148.7222,9473.0
2021-03-22 13:35:00,154.25,154.44,154.22,154.36,6630.0,148.7125,148.8957,148.6836,148.8186,6630.0
2021-03-22 13:40:00,154.34,154.45,154.27,154.37,4864.0,148.7993,148.9054,148.7318,148.8282,4864.0
2021-03-22 13:45:00,154.37,154.51,154.35,154.46,4338.0,148.8282,148.9632,148.809,148.915,4338.0
2021-03-22 13:50:00,154.45,154.49,154.4,154.43,5188.0,148.9054,148.9439,148.8572,148.8861,5188.0
2021-03-22 13:55:00,154.43,154.43,154.32,154.35,5163.0,148.8861,148.8861,148.78,148.809,5163.0
2021-03-22 14:00:00,154.41,154.68,154.41,154.54,9115.0,148.8668,149.1271,148.8668,148.9921,9115.0
2021-03-22 14:05:00,154.51,154.62,154.49,154.59,2919.0,148.9632,149.0693,148.9439,149.0403,2919.0
2021-03-22 14:10:00,154.63,154.69,154.55,154.61,7325.0,149.0789,149.1367,149.0018,149.0596,7325.0
2021-03-22 14:15:00,154.57,154.75,154.57,154.75,4228.0,149.0211,149.1946,149.0211,149.1946,4228.0
2021-03-22 14:20:00,154.69,154.79,154.66,154.7,10691.0,149.1367,149.2332,149.1078,149.1464,10691.0
2021-03-22 14:25:00,154.69,155.19,154.67,154.99,81714.0,149.1367,149.6188,149.1175,149.426,81714.0
2021-03-22 14:30:00,155.02,155.13,154.9,155.03,7893.0,149.4549,149.561,149.3392,149.4645,7893.0
2021-03-22 14:35:00,155.07,155.12,154.99,155.09,7123.0,149.5031,149.5513,149.426,149.5224,7123.0
2021-03-22 14:40:00,155.14,155.39,155.1,155.38,7045.0,149.5706,149.8116,149.532,149.802,7045.0
2021-03-22 14:45:00,155.37,155.39,155.09,155.12,9649.0,149.7923,149.8116,149.5224,149.5513,9649.0
2021-03-22 14:50:00,155.14,155.18,155.05,155.08,8761.0,149.5706,149.6092,149.4838,149.5127,8761.0
2021-03-22 14:55:00,155.13,155.4,155.12,155.33,10362.0,149.561,149.8213,149.5513,149.7538,10362.0
2021-03-22 15:00:00,155.33,155.41,155.18,155.31,6732.0,149.7538,149.8309,149.6092,149.7345,6732.0
2021-03-22 15:05:00,155.28,155.3,155.1,155.11,6032.0,149.7056,149.7248,149.532,149.5417,6032.0
2021-03-22 15:10:00,155.12,155.24,155.08,155.14,7134.0,149.5513,149.667,149.5127,149.5706,7134.0
2021-03-22 15:15:00,155.11,155.17,154.98,155.15,16260.0,149.5417,149.5995,149.4163,149.5802,16260.0
2021-03-22 15:20:00,155.15,155.15,155.03,155.09,9277.0,149.5802,149.5802,149.4645,149.5224,9277.0
2021-03-22 15:25:00,155.12,155.27,155.05,155.15,17408.0,149.5513,149.6959,149.4838,149.5802,17408.0
2021-03-22 15:30:00,155.13,155.19,155.0,155.17,17307.0,149.561,149.6188,149.4356,149.5995,17307.0
2021-03-22 15:35:00,155.19,155.3,155.06,155.3,32243.0,149.6188,149.7248,149.4935,149.7248,32243.0
2021-03-22 15:40:00,155.28,155.5,155.25,155.37,27594.0,149.7056,149.9177,149.6766,149.7923,27594.0
2021-03-22 15:45:00,155.37,155.49,155.23,155.45,30356.0,149.7923,149.908,149.6574,149.8695,30356.0
2021-03-22 15:50:00,155.39,155.71,155.32,155.41,50529.0,149.8116,150.1201,149.7441,149.8309,50529.0
2021-03-22 15:55:00,155.37,155.91,155.36,155.66,124574.0,149.7923,150.313,149.7827,150.0719,124574.0
2021-03-23 09:30:00,155.68,156.84,155.32,156.56,42155.0,150.0912,151.2096,149.7441,150.9396,42155.0
2021-03-23 09:35:00,156.42,156.57,155.35,155.62,7424.0,150.8046,150.9493,149.7731,150.0334,7424.0
2021-03-23 09:40:00,155.39,155.45,153.99,154.17,8705.0,149.8116,149.8695,148.4619,148.6354,8705.0
2021-03-23 09:45:00,154.18,155.24,154.07,155.2,16048.0,148.6451,149.667,148.539,149.6284,16048.0
2021-03-23 09:50:00,155.23,155.39,154.88,155.17,14427.0,149.6574,149.8116,149.3199,149.5995,14427.0
2021-03-23 09:55:00,154.93,155.37,154.75,155.34,18590.0,149.3681,149.7923,149.1946,149.7634,18590.0
2021-03-23 10:00:00,155.3,155.32,154.86,155.01,9285.0,149.7248,149.7441,149.3006,149.4453,9285.0
2021-03-23 10:05:00,154.95,155.52,154.95,155.42,11456.0,149.3874,149.937,149.3874,149.8405,11456.0
2021-03-23 10:10:00,155.33,155.72,155.33,155.47,5359.0,149.7538,150.1298,149.7538,149.8887,5359.0
2021-03-23 10:15:00,155.34,156.06,155.34,155.97,12551.0,149.7634,150.4576,149.7634,150.3708,12551.0
2021-03-23 10:20:00,155.99,156.29,155.83,156.29,9017.0,150.3901,150.6793,150.2358,150.6793,9017.0
2021-03-23 10:25:00,156.32,156.5,156.18,156.37,8138.0,150.7082,150.8818,150.5733,150.7564,8138.0
2021-03-23 10:30:00,156.37,156.51,156.2,156.51,12384.0,150.7564,150.8914,150.5925,150.8914,12384.0
2021-03-23 10:35:00,156.44,156.51,156.27,156.36,14377.0,150.8239,150.8914,150.66,150.7468,14377.0
2021-03-23 10:40:00,156.38,156.65,156.23,156.5,10926.0,150.7661,151.0264,150.6215,150.8818,10926.0
2021-03-23 10:45:00,156.51,156.96,156.51,156.81,9025.0,150.8914,151.3253,150.8914,151.1806,9025.0
2021-03-23 10:50:00,156.84,157.2,156.72,156.87,67038.0,151.2096,151.5566,151.0939,151.2385,67038.0
2021-03-23 10:55:00,156.9,157.07,156.68,156.93,16035.0,151.2674,151.4313,151.0553,151.2963,16035.0
2021-03-23 11:00:00,156.89,157.25,156.64,156.64,21009.0,151.2578,151.6048,151.0167,151.0167,21009.0
2021-03-23 11:05:00,156.64,156.81,156.29,156.76,21709.0,151.0167,151.1806,150.6793,151.1324,21709.0
2021-03-23 11:10:00,156.8,157.23,156.79,156.97,12067.0,151.171,151.5856,151.1614,151.3349,12067.0
2021-03-23 11:15:00,156.91,157.0,156.54,156.66,11618.0,151.2771,151.3638,150.9203,151.036,11618.0
2021-03-23 11:20:00,156.65,156.65,156.39,156.57,7049.0,151.0264,151.0264,150.7757,150.9493,7049.0
2021-03-23 11:25:00,156.57,156.65,156.46,156.57,8795.0,150.9493,151.0264,150.8432,150.9493,8795.0
2021-03-23 11:30:00,156.53,157.06,156.49,157.04,12840.0,150.9107,151.4217,150.8721,151.4024,12840.0
2021-03-23 11:35:00,157.05,157.05,156.68,156.7,10314.0,151.412,151.412,151.0553,151.0746,10314.0
2021-03-23 11:40:00,156.63,156.68,156.52,156.68,4424.0,151.0071,151.0553,150.9011,151.0553,4424.0
2021-03-23 11:45:00,156.72,156.72,156.53,156.53,7247.0,151.0939,151.0939,150.9107,150.9107,7247.0
2021-03-23 11:50:00,156.53,156.68,156.46,156.46,7356.0,150.9107,151.0553,150.8432,150.8432,7356.0
2021-03-23 11:55:00,156.51,156.81,156.49,156.53,12183.0,150.8914,151.1806,150.8721,150.9107,12183.0
2021-03-23 12:00:00,156.62,156.84,156.54,156.74,5456.0,150.9975,151.2096,150.9203,151.1132,5456.0
2021-03-23 12:05:00,156.73,156.74,156.34,156.38,9919.0,151.1035,151.1132,150.7275,150.7661,9919.0
2021-03-23 12:10:00,156.37,156.51,156.21,156.25,8957.0,150.7564,150.8914,150.6022,150.6407,8957.0
2021-03-23 12:15:00,156.25,156.25,155.99,156.03,7388.0,150.6407,150.6407,150.3901,150.4286,7388.0
2021-03-23 12:20:00,156.06,156.18,156.03,156.13,7052.0,150.4576,150.5733,150.4286,150.5251,7052.0
2021-03-23 12:25:00,156.15,156.19,156.07,156.12,7622.0,150.5443,150.5829,150.4672,150.5154,7622.0
2021-03-23 12:30:00,156.09,156.29,155.93,156.25,8350.0,150.4865,150.6793,150.3322,150.6407,8350.0
2021-03-23 12:35:00,156.25,156.34,156.19,156.32,15587.0,150.6407,150.7275,150.5829,150.7082,15587.0
2021-03-23 12:40:00,156.26,156.27,156.06,156.09,7892.0,150.6504,150.66,150.4576,150.4865,7892.0
2021-03-23 12:45:00,156.1,156.2,156.08,156.19,4587.0,150.4961,150.5925,150.4768,150.5829,4587.0
2021-03-23 12:50:00,156.16,156.23,156.1,156.15,5569.0,150.554,150.6215,150.4961,150.5443,5569.0
2021-03-23 12:55:00,156.17,156.4,156.17,156.34,3981.0,150.5636,150.7854,150.5636,150.7275,3981.0
2021-03-23 13:00:00,156.32,156.42,156.27,156.42,5946.0,150.7082,150.8046,150.66,150.8046,5946.0
2021-03-23 13:05:00,156.43,156.49,156.4,156.45,4643.0,150.8143,150.8721,150.7854,150.8336,4643.0
2021-03-23 13:10:00,156.43,156.63,156.41,156.58,7606.0,150.8143,151.0071,150.795,150.9589,7606.0
2021-03-23 13:15:00,156.59,156.65,156.53,156.61,9010.0,150.9685,151.0264,150.9107,150.9878,9010.0
2021-03-23 13:20:00,156.58,156.58,156.36,156.43,6358.0,150.9589,150.9589,150.7468,150.8143,6358.0
2021-03-23 13:25:00,156.42,156.42,156.18,156.18,7068.0,150.8046,150.8046,150.5733,150.5733,7068.0
2021-03-23 13:30:00,156.15,156.28,156.08,156.08,7821.0,150.5443,150.6697,150.4768,150.4768,7821.0
2021-03-23 13:35:00,156.11,156.22,156.08,156.09,13313.0,150.5058,150.6118,150.4768,150.4865,13313.0
2021-03-23 13:40:00,156.09,156.24,156.09,156.18,7981.0,150.4865,150.6311,150.4865,150.5733,7981.0
2021-03-23 13:45:00,156.25,156.36,156.21,156.3,11164.0,150.6407,150.7468,150.6022,150.6889,11164.0
2021-03-23 13:50:00,156.29,156.35,156.21,156.35,6437.0,150.6793,150.7372,150.6022,150.7372,6437.0
2021-03-23 13:55:00,156.32,156.4,156.23,156.3,10565.0,150.7082,150.7854,150.6215,150.6889,10565.0
2021-03-23 14:00:00,156.31,156.44,156.27,156.4,11799.0,150.6986,150.8239,150.66,150.7854,11799.0
2021-03-23 14:05:00,156.4,156.5,156.27,156.46,7137.0,150.7854,150.8818,150.66,150.8432,7137.0
2021-03-23 14:10:00,156.47,156.53,156.43,156.48,18282.0,150.8528,150.9107,150.8143,150.8625,18282.0
2021-03-23 14:15:00,156.47,156.48,156.3,156.37,9118.0,150.8528,150.8625,150.6889,150.7564,9118.0
2021-03-23 14:20:00,156.39,156.45,156.32,156.45,14358.0,150.7757,150.8336,150.7082,150.8336,14358.0
2021-03-23 14:25:00,156.44,156.58,156.41,156.53,7605.0,150.8239,150.9589,150.795,150.9107,7605.0
2021-03-23 14:30:00,156.5,156.59,156.46,156.55,7270.0,150.8818,150.9685,150.8432,150.93,7270.0
2021-03-23 14:35:00,156.5,156.6,156.48,156.56,5435.0,150.8818,150.9782,150.8625,150.9396,5435.0
2021-03-23 14:40:00,156.55,156.58,156.47,156.57,16834.0,150.93,150.9589,150.8528,150.9493,16834.0
2021-03-23 14:45:00,156.57,156.65,156.53,156.6,7278.0,150.9493,151.0264,150.9107,150.9782,7278.0
2021-03-23 14:50:00,156.6,156.68,156.55,156.64,9636.0,150.9782,151.0553,150.93,151.0167,9636.0
2021-03-23 14:55:00,156.59,156.66,156.25,156.3,12319.0,150.9685,151.036,150.6407,150.6889,12319.0
2021-03-23 15:00:00,156.28,156.28,156.0,156.03,8242.0,150.6697,150.6697,150.3997,150.4286,8242.0
2021-03-23 15:05:00,156.02,156.06,155.9,155.95,7675.0,150.419,150.4576,150.3033,150.3515,7675.0
2021-03-23 15:10:00,155.95,156.17,155.89,156.17,33424.0,150.3515,150.5636,150.2937,150.5636,33424.0
2021-03-23 15:15:00,156.17,156.23,156.02,156.14,51928.0,150.5636,150.6215,150.419,150.5347,51928.0
2021-03-23 15:20:00,156.13,156.17,155.84,156.05,46391.0,150.5251,150.5636,150.2455,150.4479,46391.0
2021-03-23 15:25:00,155.98,156.19,155.74,156.09,59883.0,150.3804,150.5829,150.1491,150.4865,59883.0
2021-03-23 15:30:00,156.1,156.35,156.09,156.28,45649.0,150.4961,150.7372,150.4865,150.6697,45649.0
2021-03-23 15:35:00,156.28,156.32,156.05,156.25,41665.0,150.6697,150.7082,150.4479,150.6407,41665.0
2021-03-23 15:40:00,156.27,156.36,155.96,156.03,46080.0,150.66,150.7468,150.3612,150.4286,46080.0
2021-03-23 15:45:00,156.05,156.36,156.0,156.21,45426.0,150.4479,150.7468,150.3997,150.6022,45426.0
2021-03-23 15:50:00,156.2,156.23,155.83,156.03,52065.0,150.5925,150.6215,150.2358,150.4286,52065.0
2021-03-23 15:55:00,156.05,156.34,155.91,156.04,103311.0,150.4479,150.7275,150.313,150.4383,103311.0
2021-03-24 09:30:00,155.33,156.67,155.33,156.06,52748.0,149.7538,151.0457,149.7538,150.4576,52748.0
2021-03-24 09:35:00,156.09,156.09,155.58,155.58,3786.0,150.4865,150.4865,149.9948,149.9948,3786.0
2021-03-24 09:40:00,155.56,155.72,155.28,155.63,7069.0,149.9755,150.1298,149.7056,150.043,7069.0
2021-03-24 09:45:00,155.59,156.11,155.58,155.85,10911.0,150.0044,150.5058,149.9948,150.2551,10911.0
2021-03-24 09:50:00,155.73,156.21,155.7,156.12,2963.0,150.1394,150.6022,150.1105,150.5154,2963.0
2021-03-24 09:55:00,156.21,156.35,156.03,156.23,10694.0,150.6022,150.7372,150.4286,150.6215,10694.0
2021-03-24 10:00:00,156.32,156.54,156.13,156.39,8730.0,150.7082,150.9203,150.5251,150.7757,8730.0
2021-03-24 10:05:00,156.45,156.57,156.35,156.41,15358.0,150.8336,150.9493,150.7372,150.795,15358.0
2021-03-24 10:10:00,156.41,156.48,156.07,156.24,31110.0,150.795,150.8625,150.4672,150.6311,31110.0
2021-03-24 10:15:00,156.13,156.18,155.75,155.78,39757.0,150.5251,150.5733,150.1587,150.1876,39757.0
2021-03-24 10:20:00,155.78,156.01,155.76,156.01,19364.0,150.1876,150.4094,150.1683,150.4094,19364.0
2021-03-24 10:25:00,156.0,156.03,155.79,155.94,9891.0,150.3997,150.4286,150.1973,150.3419,9891.0
2021-03-24 10:30:00,155.98,156.41,155.95,156.05,9087.0,150.3804,150.795,150.3515,150.4479,9087.0
2021-03-24 10:35:00,155.92,156.13,155.82,156.0,7521.0,150.3226,150.5251,150.2262,150.3997,7521.0
2021-03-24 10:40:00,156.08,156.12,155.65,155.84,10985.0,150.4768,150.5154,150.0623,150.2455,10985.0
2021-03-24 10:45:00,155.86,156.37,155.85,156.31,28491.0,150.2647,150.7564,150.2551,150.6986,28491.0
2021-03-24 10:50:00,156.34,156.63,156.28,156.63,8753.0,150.7275,151.0071,150.6697,151.0071,8753.0
2021-03-24 10:55:00,156.54,156.82,156.47,156.78,16239.0,150.9203,151.1903,150.8528,151.1517,16239.0
2021-03-24 11:00:00,156.7,157.09,156.69,157.02,10903.0,151.0746,151.4506,151.0649,151.3831,10903.0
2021-03-24 11:05:00,156.97,157.19,156.87,157.09,19059.0,151.3349,151.547,151.2385,151.4506,19059.0
2021-03-24 11:10:00,157.08,157.08,156.91,156.97,8877.0,151.4409,151.4409,151.2771,151.3349,8877.0
2021-03-24 11:15:00,156.91,156.97,156.77,156.82,5788.0,151.2771,151.3349,151.1421,151.1903,5788.0
2021-03-24 11:20:00,156.72,156.75,156.48,156.68,8482.0,151.0939,151.1228,150.8625,151.0553,8482.0
2021-03-24 11:25:00,156.66,156.87,156.48,156.5,10288.0,151.036,151.2385,150.8625,150.8818,10288.0
2021-03-24 11:30:00,156.53,156.61,156.21,156.3,9507.0,150.9107,150.9878,150.6022,150.6889,9507.0
2021-03-24 11:35:00,156.21,156.24,155.94,155.95,13181.0,150.6022,150.6311,150.3419,150.3515,13181.0
2021-03-24 11:40:00,155.94,156.17,155.9,156.15,6921.0,150.3419,150.5636,150.3033,150.5443,6921.0
2021-03-24 11:45:00,156.18,156.33,156.12,156.24,6014.0,150.5733,150.7179,150.5154,150.6311,6014.0
2021-03-24 11:50:00,156.38,156.45,156.24,156.28,11629.0,150.7661,150.8336,150.6311,150.6697,11629.0
2021-03-24 11:55:00,156.27,156.29,155.82,155.93,4815.0,150.66,150.6793,150.2262,150.3322,4815.0
2021-03-24 12:00:00,156.0,156.37,156.0,156.28,10279.0,150.3997,150.7564,150.3997,150.6697,10279.0
2021-03-24 12:05:00,156.3,156.49,156.25,156.46,8094.0,150.6889,150.8721,150.6407,150.8432,8094.0
2021-03-24 12:10:00,156.4,156.42,156.22,156.42,9936.0,150.7854,150.8046,150.6118,150.8046,9936.0
2021-03-24 12:15:00,156.43,156.59,156.39,156.52,10827.0,150.8143,150.9685,150.7757,150.9011,10827.0
2021-03-24 12:20:00,156.43,156.47,156.33,156.4,4857.0,150.8143,150.8528,150.7179,150.7854,4857.0
2021-03-24 12:25:00,156.45,156.56,156.24,156.56,7319.0,150.8336,150.9396,150.6311,150.9396,7319.0
2021-03-24 12:30:00,156.56,156.96,156.56,156.95,8941.0,150.9396,151.3253,150.9396,151.3156,8941.0
2021-03-24 12:35:00,157.0,157.12,156.9,156.9,9332.0,151.3638,151.4795,151.2674,151.2674,9332.0
2021-03-24 12:40:00,156.9,157.25,156.82,157.23,21119.0,151.2674,151.6048,151.1903,151.5856,21119.0
2021-03-24 12:45:00,157.12,157.17,156.53,156.6,9142.0,151.4795,151.5277,150.9107,150.9782,9142.0
2021-03-24 12:50:00,156.61,156.61,156.17,156.26,3910.0,150.9878,150.9878,150.5636,150.6504,3910.0
2021-03-24 12:55:00,156.25,156.25,156.04,156.13,7096.0,150.6407,150.6407,150.4383,150.5251,7096.0
2021-03-24 13:00:00,156.11,156.19,155.75,155.95,7293.0,150.5058,150.5829,150.1587,150.3515,7293.0
2021-03-24 13:05:00,155.96,155.96,155.64,155.75,15400.0,150.3612,150.3612,150.0526,150.1587,15400.0
2021-03-24 13:10:00,155.76,156.05,155.76,156.05,13792.0,150.1683,150.4479,150.1683,150.4479,13792.0
2021-03-24 13:15:00,156.01,156.19,155.96,156.19,20894.0,150.4094,150.5829,150.3612,150.5829,20894.0
2021-03-24 13:20:00,156.22,156.27,156.13,156.19,11343.0,150.6118,150.66,150.5251,150.5829,11343.0
2021-03-24 13:25:00,156.19,156.48,156.16,156.43,15678.0,150.5829,150.8625,150.554,150.8143,15678.0
2021-03-24 13:30:00,156.48,156.53,156.31,156.34,10450.0,150.8625,150.9107,150.6986,150.7275,10450.0
2021-03-24 13:35:00,156.34,156.35,156.0,156.0,6617.0,150.7275,150.7372,150.3997,150.3997,6617.0
2021-03-24 13:40:00,156.03,156.07,155.65,155.65,5290.0,150.4286,150.4672,150.0623,150.0623,5290.0
2021-03-24 13:45:00,155.65,155.95,155.53,155.93,7762.0,150.0623,150.3515,149.9466,150.3322,7762.0
2021-03-24 13:50:00,155.89,155.99,155.69,155.72,11746.0,150.2937,150.3901,150.1008,150.1298,11746.0
2021-03-24 13:55:00,155.75,155.9,155.68,155.89,9557.0,150.1587,150.3033,150.0912,150.2937,9557.0
2021-03-24 14:00:00,155.85,155.87,155.69,155.69,5716.0,150.2551,150.2744,150.1008,150.1008,5716.0
2021-03-24 14:05:00,155.77,155.96,155.68,155.85,5663.0,150.178,150.3612,150.0912,150.2551,5663.0
2021-03-24 14:10:00,155.89,156.02,155.78,155.97,11425.0,150.2937,150.419,150.1876,150.3708,11425.0
2021-03-24 14:15:00,155.97,156.4,155.97,156.31,9398.0,150.3708,150.7854,150.3708,150.6986,9398.0
2021-03-24 14:20:00,156.31,156.46,156.29,156.31,11318.0,150.6986,150.8432,150.6793,150.6986,11318.0
2021-03-24 14:25:00,156.21,156.24,156.04,156.09,9548.0,150.6022,150.6311,150.4383,150.4865,9548.0
2021-03-24 14:30:00,156.09,156.3,156.03,156.26,17588.0,150.4865,150.6889,150.4286,150.6504,17588.0
2021-03-24 14:35:00,156.26,156.51,156.21,156.42,8369.0,150.6504,150.8914,150.6022,150.8046,8369.0
2021-03-24 14:40:00,156.44,156.63,156.38,156.55,10207.0,150.8239,151.0071,150.7661,150.93,10207.0
2021-03-24 14:45:00,156.5,156.78,156.47,156.75,14633.0,150.8818,151.1517,150.8528,151.1228,14633.0
2021-03-24 14:50:00,156.8,156.93,156.62,156.67,9234.0,151.171,151.2963,150.9975,151.0457,9234.0
2021-03-24 14:55:00,156.63,156.79,156.55,156.57,22463.0,151.0071,151.1614,150.93,150.9493,22463.0
2021-03-24 15:00:00,156.58,156.81,156.5,156.72,24957.0,150.9589,151.1806,150.8818,151.0939,24957.0
2021-03-24 15:05:00,156.75,156.8,156.26,156.3,23403.0,151.1228,151.171,150.6504,150.6889,23403.0
2021-03-24 15:10:00,156.26,156.31,155.96,155.96,8423.0,150.6504,150.6986,150.3612,150.3612,8423.0
2021-03-24 15:15:00,155.97,156.3,155.92,156.29,12290.0,150.3708,150.6889,150.3226,150.6793,12290.0
2021-03-24 15:20:00,156.26,156.27,156.05,156.18,13385.0,150.6504,150.66,150.4479,150.5733,13385.0
2021-03-24 15:25:00,156.15,156.31,156.07,156.12,23135.0,150.5443,150.6986,150.4672,150.5154,23135.0
2021-03-24 15:30:00,156.13,156.26,156.01,156.08,13351.0,150.5251,150.6504,150.4094,150.4768,13351.0
2021-03-24 15:35:00,156.06,156.12,155.97,156.11,20146.0,150.4576,150.5154,150.3708,150.5058,20146.0
2021-03-24 15:40:00,156.12,156.44,156.09,156.25,40189.0,150.5154,150.8239,150.4865,150.6407,40189.0
2021-03-24 15:45:00,156.27,156.34,156.11,156.11,37387.0,150.66,150.7275,150.5058,150.5058,37387.0
2021-03-24 15:50:00,156.02,156.11,155.76,155.91,35156.0,150.419,150.5058,150.1683,150.313,35156.0
2021-03-24 15:55:00,155.94,155.94,155.42,155.43,78034.0,150.3419,150.3419,149.8405,149.8502,78034.0
2021-03-25 09:30:00,156.09,156.09,155.0,155.1,29249.0,150.4865,150.4865,149.4356,149.532,29249.0
2021-03-25 09:35:00,155.09,155.41,154.51,154.69,15979.0,149.5224,149.8309,148.9632,149.1367,15979.0
2021-03-25 09:40:00,154.5,154.65,153.92,153.92,8198.0,148.9536,149.0982,148.3944,148.3944,8198.0
2021-03-25 09:45:00,153.89,154.23,153.73,153.84,9915.0,148.3655,148.6933,148.2112,148.3173,9915.0
2021-03-25 09:50:00,153.78,154.18,153.54,154.01,13510.0,148.2594,148.6451,148.028,148.4812,13510.0
2021-03-25 09:55:00,154.01,154.22,153.96,154.22,8920.0,148.4812,148.6836,148.433,148.6836,8920.0
2021-03-25 10:00:00,154.22,154.34,153.78,153.86,9943.0,148.6836,148.7993,148.2594,148.3365,9943.0
2021-03-25 10:05:00,153.88,153.92,153.58,153.72,11992.0,148.3558,148.3944,148.0666,148.2016,11992.0
2021-03-25 10:10:00,153.66,153.88,153.55,153.61,12968.0,148.1437,148.3558,148.0377,148.0955,12968.0
2021-03-25 10:15:00,153.58,154.09,153.58,154.08,12978.0,148.0666,148.5583,148.0666,148.5486,12978.0
2021-03-25 10:20:00,154.05,154.32,154.02,154.19,11105.0,148.5197,148.78,148.4908,148.6547,11105.0
2021-03-25 10:25:00,154.08,154.08,153.6,153.77,6774.0,148.5486,148.5486,148.0859,148.2498,6774.0
2021-03-25 10:30:00,153.65,153.84,153.6,153.6,4635.0,148.1341,148.3173,148.0859,148.0859,4635.0
2021-03-25 10:35:00,153.74,153.87,153.66,153.76,5788.0,148.2209,148.3462,148.1437,148.2401,5788.0
2021-03-25 10:40:00,153.74,153.74,153.5,153.54,14760.0,148.2209,148.2209,147.9895,148.028,14760.0
2021-03-25 10:45:00,153.48,153.76,153.39,153.66,15267.0,147.9702,148.2401,147.8834,148.1437,15267.0
2021-03-25 10:50:00,153.69,154.04,153.68,153.78,18503.0,148.1726,148.5101,148.163,148.2594,18503.0
2021-03-25 10:55:00,153.77,154.07,153.77,153.86,17891.0,148.2498,148.539,148.2498,148.3365,17891.0
2021-03-25 11:00:00,153.84,153.84,153.29,153.36,7381.0,148.3173,148.3173,147.787,147.8545,7381.0
2021-03-25 11:05:00,153.31,153.49,152.97,153.03,14191.0,147.8063,147.9798,147.4785,147.5363,14191.0
2021-03-25 11:10:00,153.07,153.21,152.79,153.11,16400.0,147.5749,147.7099,147.305,147.6135,16400.0
2021-03-25 11:15:00,153.1,153.15,152.9,152.95,6657.0,147.6038,147.652,147.411,147.4592,6657.0
2021-03-25 11:20:00,152.95,153.26,152.75,152.77,5501.0,147.4592,147.7581,147.2664,147.2857,5501.0
2021-03-25 11:25:00,152.69,152.83,152.39,152.83,19728.0,147.2085,147.3435,146.9193,147.3435,19728.0
2021-03-25 11:30:00,152.8,152.9,152.51,152.53,11319.0,147.3146,147.411,147.035,147.0543,11319.0
2021-03-25 11:35:00,152.52,152.79,152.42,152.79,7722.0,147.0446,147.305,146.9482,147.305,7722.0
2021-03-25 11:40:00,152.85,152.86,152.37,152.37,4738.0,147.3628,147.3724,146.9,146.9,4738.0
2021-03-25 11:45:00,152.36,152.43,152.06,152.14,10783.0,146.8904,146.9579,146.6012,146.6783,10783.0
2021-03-25 11:50:00,152.08,152.12,151.8,152.0,7397.0,146.6204,146.659,146.3505,146.5433,7397.0
2021-03-25 11:55:00,152.01,152.35,151.96,152.29,6098.0,146.553,146.8808,146.5048,146.8229,6098.0
2021-03-25 12:00:00,152.34,152.37,152.07,152.27,9435.0,146.8711,146.9,146.6108,146.8036,9435.0
2021-03-25 12:05:00,152.23,152.29,152.01,152.1,5750.0,146.7651,146.8229,146.553,146.6397,5750.0
2021-03-25 12:10:00,152.09,152.2,151.88,151.88,5074.0,146.6301,146.7361,146.4276,146.4276,5074.0
2021-03-25 12:15:00,151.92,152.52,151.92,152.51,18009.0,146.4662,147.0446,146.4662,147.035,18009.0
2021-03-25 12:20:00,152.5,152.52,152.1,152.25,9984.0,147.0254,147.0446,146.6397,146.7843,9984.0
2021-03-25 12:25:00,152.23,152.33,151.94,151.98,16702.0,146.7651,146.8615,146.4855,146.524,16702.0
2021-03-25 12:30:00,152.0,152.2,152.0,152.09,8301.0,146.5433,146.7361,146.5433,146.6301,8301.0
2021-03-25 12:35:00,152.09,152.09,151.85,151.93,9042.0,146.6301,146.6301,146.3987,146.4758,9042.0
2021-03-25 12:40:00,151.9,152.09,151.85,151.93,13023.0,146.4469,146.6301,146.3987,146.4758,13023.0
2021-03-25 12:45:00,151.94,152.1,151.88,151.94,7505.0,146.4855,146.6397,146.4276,146.4855,7505.0
2021-03-25 12:50:00,151.94,151.97,151.73,151.83,7473.0,146.4855,146.5144,146.283,146.3794,7473.0
2021-03-25 12:55:00,151.91,152.02,151.82,152.02,7326.0,146.4565,146.5626,146.3698,146.5626,7326.0
2021-03-25 13:00:00,152.05,152.21,151.83,152.21,7504.0,146.5915,146.7458,146.3794,146.7458,7504.0
2021-03-25 13:05:00,152.26,152.33,152.17,152.25,15636.0,146.794,146.8615,146.7072,146.7843,15636.0
2021-03-25 13:10:00,152.23,152.58,152.2,152.58,14829.0,146.7651,147.1025,146.7361,147.1025,14829.0
2021-03-25 13:15:00,152.59,152.59,152.39,152.43,5452.0,147.1121,147.1121,146.9193,146.9579,5452.0
2021-03-25 13:20:00,152.47,152.48,152.3,152.36,6240.0,146.9964,147.0061,146.8325,146.8904,6240.0
2021-03-25 13:25:00,152.36,152.62,152.35,152.62,3741.0,146.8904,147.1411,146.8808,147.1411,3741.0
2021-03-25 13:30:00,152.68,152.95,152.68,152.88,7103.0,147.1989,147.4592,147.1989,147.3917,7103.0
2021-03-25 13:35:00,152.78,152.78,152.46,152.56,4546.0,147.2953,147.2953,146.9868,147.0832,4546.0
2021-03-25 13:40:00,152.56,152.84,152.55,152.72,3888.0,147.0832,147.3532,147.0736,147.2375,3888.0
2021-03-25 13:45:00,152.73,152.8,152.51,152.68,9219.0,147.2471,147.3146,147.035,147.1989,9219.0
2021-03-25 13:50:00,152.74,152.84,152.68,152.81,3506.0,147.2568,147.3532,147.1989,147.3242,3506.0
2021-03-25 13:55:00,152.8,152.84,152.68,152.72,7135.0,147.3146,147.3532,147.1989,147.2375,7135.0
2021-03-25 14:00:00,152.77,152.77,152.52,152.66,6774.0,147.2857,147.2857,147.0446,147.1796,6774.0
2021-03-25 14:05:00,152.63,152.71,152.58,152.62,4716.0,147.1507,147.2278,147.1025,147.1411,4716.0
2021-03-25 14:10:00,152.62,152.7,152.55,152.63,5251.0,147.1411,147.2182,147.0736,147.1507,5251.0
2021-03-25 14:15:00,152.62,152.75,152.5,152.75,5073.0,147.1411,147.2664,147.0254,147.2664,5073.0
2021-03-25 14:20:00,152.73,152.83,152.63,152.69,3224.0,147.2471,147.3435,147.1507,147.2085,3224.0
2021-03-25 14:25:00,152.63,152.65,152.21,152.27,14469.0,147.1507,147.17,146.7458,146.8036,14469.0
2021-03-25 14:30:00,152.29,152.42,152.18,152.41,14465.0,146.8229,146.9482,146.7169,146.9386,14465.0
2021-03-25 14:35:00,152.38,152.92,152.38,152.82,7268.0,146.9097,147.4303,146.9097,147.3339,7268.0
2021-03-25 14:40:00,152.83,152.94,152.47,152.54,21068.0,147.3435,147.4496,146.9964,147.0639,21068.0
2021-03-25 14:45:00,152.59,152.66,152.5,152.6,7962.0,147.1121,147.1796,147.0254,147.1218,7962.0
2021-03-25 14:50:00,152.65,152.65,152.36,152.46,17000.0,147.17,147.17,146.8904,146.9868,17000.0
2021-03-25 14:55:00,152.46,152.5,152.33,152.44,6544.0,146.9868,147.0254,146.8615,146.9675,6544.0
2021-03-25 15:00:00,152.44,152.64,152.39,152.59,17562.0,146.9675,147.1603,146.9193,147.1121,17562.0
2021-03-25 15:05:00,152.64,152.75,152.58,152.71,9087.0,147.1603,147.2664,147.1025,147.2278,9087.0
2021-03-25 15:10:00,152.73,152.85,152.66,152.68,11329.0,147.2471,147.3628,147.1796,147.1989,11329.0
2021-03-25 15:15:00,152.73,152.81,152.63,152.65,7852.0,147.2471,147.3242,147.1507,147.17,7852.0
2021-03-25 15:20:00,152.65,152.7,152.4,152.47,10176.0,147.17,147.2182,146.929,146.9964,10176.0
2021-03-25 15:25:00,152.45,152.51,152.32,152.49,9836.0,146.9772,147.035,146.8518,147.0157,9836.0
2021-03-25 15:30:00,152.43,152.91,152.43,152.79,17121.0,146.9579,147.4206,146.9579,147.305,17121.0
2021-03-25 15:35:00,152.79,152.79,152.59,152.7,13276.0,147.305,147.305,147.1121,147.2182,13276.0
2021-03-25 15:40:00,152.67,152.79,152.61,152.65,22551.0,147.1893,147.305,147.1314,147.17,22551.0
2021-03-25 15:45:00,152.66,152.83,152.6,152.83,14859.0,147.1796,147.3435,147.1218,147.3435,14859.0
2021-03-25 15:50:00,152.9,153.16,152.81,153.01,31700.0,147.411,147.6617,147.3242,147.5171,31700.0
2021-03-25 15:55:00,153.0,153.04,152.69,152.9,75986.0,147.5074,147.546,147.2085,147.411,75986.0
2021-03-26 09:30:00,153.13,153.52,152.84,153.39,32487.0,147.6328,148.0087,147.3532,147.8834,32487.0
2021-03-26 09:35:00,153.46,153.63,153.08,153.31,11584.0,147.9509,148.1148,147.5845,147.8063,11584.0
2021-03-26 09:40:00,153.36,153.46,153.08,153.13,6826.0,147.8545,147.9509,147.5845,147.6328,6826.0
2021-03-26 09:45:00,153.16,153.44,152.9,153.2,9119.0,147.6617,147.9316,147.411,147.7002,9119.0
2021-03-26 09:50:00,153.15,153.15,152.81,153.15,6075.0,147.652,147.652,147.3242,147.652,6075.0
2021-03-26 09:55:00,153.05,153.35,152.96,153.28,5763.0,147.5556,147.8449,147.4689,147.7774,5763.0
2021-03-26 10:00:00,153.29,153.49,153.15,153.45,8645.0,147.787,147.9798,147.652,147.9413,8645.0
2021-03-26 10:05:00,153.37,153.37,153.08,153.12,5961.0,147.8641,147.8641,147.5845,147.6231,5961.0
2021-03-26 10:10:00,153.14,153.16,152.8,152.9,6384.0,147.6424,147.6617,147.3146,147.411,6384.0
2021-03-26 10:15:00,152.92,153.11,152.77,152.89,12297.0,147.4303,147.6135,147.2857,147.4014,12297.0
2021-03-26 10:20:00,152.9,153.0,152.72,152.91,17147.0,147.411,147.5074,147.2375,147.4206,17147.0
2021-03-26 10:25:00,152.96,153.07,152.63,152.94,8630.0,147.4689,147.5749,147.1507,147.4496,8630.0
2021-03-26 10:30:00,152.9,153.32,152.9,153.19,28502.0,147.411,147.8159,147.411,147.6906,28502.0
2021-03-26 10:35:00,153.15,153.15,152.89,153.03,11631.0,147.652,147.652,147.4014,147.5363,11631.0
2021-03-26 10:40:00,152.99,153.27,152.95,153.03,7054.0,147.4978,147.7677,147.4592,147.5363,7054.0
2021-03-26 10:45:00,153.05,153.53,153.05,153.41,23257.0,147.5556,148.0184,147.5556,147.9027,23257.0
2021-03-26 10:50:00,153.44,153.55,153.36,153.5,21739.0,147.9316,148.0377,147.8545,147.9895,21739.0
2021-03-26 10:55:00,153.44,153.55,153.27,153.47,5167.0,147.9316,148.0377,147.7677,147.9605,5167.0
2021-03-26 11:00:00,153.54,153.88,153.54,153.72,13015.0,148.028,148.3558,148.028,148.2016,13015.0
2021-03-26 11:05:00,153.76,153.98,153.72,153.96,6944.0,148.2401,148.4522,148.2016,148.433,6944.0
2021-03-26 11:10:00,153.92,154.06,153.74,154.01,9223.0,148.3944,148.5294,148.2209,148.4812,9223.0
2021-03-26 11:15:00,154.02,154.21,153.91,154.14,11767.0,148.4908,148.674,148.3847,148.6065,11767.0
2021-03-26 11:20:00,154.1,154.1,153.54,153.59,14000.0,148.5679,148.5679,148.028,148.0762,14000.0
2021-03-26 11:25:00,153.64,153.69,153.38,153.69,18237.0,148.1244,148.1726,147.8738,148.1726,18237.0
2021-03-26 11:30:00,153.61,154.08,153.57,153.96,11694.0,148.0955,148.5486,148.057,148.433,11694.0
2021-03-26 11:35:00,154.02,154.25,153.97,154.25,7555.0,148.4908,148.7125,148.4426,148.7125,7555.0
2021-03-26 11:40:00,154.28,154.29,154.11,154.13,7418.0,148.7415,148.7511,148.5776,148.5969,7418.0
2021-03-26 11:45:00,154.2,154.45,154.12,154.2,10208.0,148.6643,148.9054,148.5872,148.6643,10208.0
2021-03-26 11:50:00,154.24,154.35,154.13,154.33,5060.0,148.7029,148.809,148.5969,148.7897,5060.0
2021-03-26 11:55:00,154.32,154.73,154.22,154.67,5629.0,148.78,149.1753,148.6836,149.1175,5629.0
2021-03-26 12:00:00,154.73,154.91,154.28,154.58,12583.0,149.1753,149.3488,148.7415,149.0307,12583.0
2021-03-26 12:05:00,154.55,154.56,154.37,154.51,5674.0,149.0018,149.0114,148.8282,148.9632,5674.0
2021-03-26 12:10:00,154.46,154.62,154.24,154.32,5586.0,148.915,149.0693,148.7029,148.78,5586.0
2021-03-26 12:15:00,154.37,154.44,154.32,154.32,6112.0,148.8282,148.8957,148.78,148.78,6112.0
2021-03-26 12:20:00,154.25,154.36,154.18,154.25,5566.0,148.7125,148.8186,148.6451,148.7125,5566.0
2021-03-26 12:25:00,154.26,154.39,154.23,154.37,7126.0,148.7222,148.8475,148.6933,148.8282,7126.0
2021-03-26 12:30:00,154.41,154.68,154.41,154.63,4998.0,148.8668,149.1271,148.8668,149.0789,4998.0
2021-03-26 12:35:00,154.69,154.81,154.63,154.65,10244.0,149.1367,149.2524,149.0789,149.0982,10244.0
2021-03-26 12:40:00,154.64,154.69,154.52,154.52,6202.0,149.0885,149.1367,148.9729,148.9729,6202.0
2021-03-26 12:45:00,154.54,154.8,154.54,154.74,7329.0,148.9921,149.2428,148.9921,149.185,7329.0
2021-03-26 12:50:00,154.77,154.8,154.65,154.76,9755.0,149.2139,149.2428,149.0982,149.2042,9755.0
2021-03-26 12:55:00,154.83,154.86,154.54,154.55,5531.0,149.2717,149.3006,148.9921,149.0018,5531.0
2021-03-26 13:00:00,154.59,154.7,154.22,154.3,11088.0,149.0403,149.1464,148.6836,148.7607,11088.0
2021-03-26 13:05:00,154.3,154.74,154.29,154.74,8812.0,148.7607,149.185,148.7511,149.185,8812.0
2021-03-26 13:10:00,154.74,154.74,154.63,154.63,5302.0,149.185,149.185,149.0789,149.0789,5302.0
2021-03-26 13:15:00,154.61,154.85,154.55,154.81,6927.0,149.0596,149.291,149.0018,149.2524,6927.0
2021-03-26 13:20:00,154.78,155.07,154.77,154.97,5055.0,149.2235,149.5031,149.2139,149.4067,5055.0
2021-03-26 13:25:00,155.0,155.0,154.8,154.88,5535.0,149.4356,149.4356,149.2428,149.3199,5535.0
2021-03-26 13:30:00,154.84,154.88,154.68,154.72,4574.0,149.2814,149.3199,149.1271,149.1657,4574.0
2021-03-26 13:35:00,154.7,154.83,154.67,154.74,5971.0,149.1464,149.2717,149.1175,149.185,5971.0
2021-03-26 13:40:00,154.78,154.86,154.71,154.81,5520.0,149.2235,149.3006,149.156,149.2524,5520.0
2021-03-26 13:45:00,154.82,154.82,154.58,154.67,8787.0,149.2621,149.2621,149.0307,149.1175,8787.0
2021-03-26 13:50:00,154.66,154.8,154.56,154.77,6741.0,149.1078,149.2428,149.0114,149.2139,6741.0
2021-03-26 13:55:00,154.8,155.05,154.79,154.96,7810.0,149.2428,149.4838,149.2332,149.3971,7810.0
2021-03-26 14:00:00,154.94,155.1,154.87,154.98,5991.0,149.3778,149.532,149.3103,149.4163,5991.0
2021-03-26 14:05:00,155.02,155.1,154.82,154.83,8838.0,149.4549,149.532,149.2621,149.2717,8838.0
2021-03-26 14:10:00,154.78,154.84,154.38,154.39,11464.0,149.2235,149.2814,148.8379,148.8475,11464.0
2021-03-26 14:15:00,154.4,154.51,154.29,154.51,9394.0,148.8572,148.9632,148.7511,148.9632,9394.0
2021-03-26 14:20:00,154.55,154.86,154.55,154.78,9551.0,149.0018,149.3006,149.0018,149.2235,9551.0
2021-03-26 14:25:00,154.83,154.92,154.68,154.75,6818.0,149.2717,149.3585,149.1271,149.1946,6818.0
2021-03-26 14:30:00,154.74,154.82,154.6,154.63,7393.0,149.185,149.2621,149.05,149.0789,7393.0
2021-03-26 14:35:00,154.65,154.68,154.44,154.6,9184.0,149.0982,149.1271,148.8957,149.05,9184.0
2021-03-26 14:40:00,154.61,154.65,154.3,154.3,8421.0,149.0596,149.0982,148.7607,148.7607,8421.0
2021-03-26 14:45:00,154.3,154.4,154.15,154.26,9875.0,148.7607,148.8572,148.6161,148.7222,9875.0
2021-03-26 14:50:00,154.23,154.6,154.22,154.53,9446.0,148.6933,149.05,148.6836,148.9825,9446.0
2021-03-26 14:55:00,154.5,154.54,154.33,154.46,7991.0,148.9536,148.9921,148.7897,148.915,7991.0
2021-03-26 15:00:00,154.54,154.66,154.44,154.44,7382.0,148.9921,149.1078,148.8957,148.8957,7382.0
2021-03-26 15:05:00,154.44,154.49,154.24,154.24,7759.0,148.8957,148.9439,148.7029,148.7029,7759.0
2021-03-26 15:10:00,154.28,154.54,154.21,154.28,5902.0,148.7415,148.9921,148.674,148.7415,5902.0
2021-03-26 15:15:00,154.27,154.53,154.27,154.52,8080.0,148.7318,148.9825,148.7318,148.9729,8080.0
2021-03-26 15:20:00,154.55,154.6,154.43,154.47,6308.0,149.0018,149.05,148.8861,148.9246,6308.0
2021-03-26 15:25:00,154.48,154.57,154.43,154.56,12848.0,148.9343,149.0211,148.8861,149.0114,12848.0
2021-03-26 15:30:00,154.57,154.82,154.53,154.81,11657.0,149.0211,149.2621,148.9825,149.2524,11657.0
2021-03-26 15:35:00,154.81,154.88,154.71,154.75,16356.0,149.2524,149.3199,149.156,149.1946,16356.0
2021-03-26 15:40:00,154.77,154.81,154.59,154.71,20342.0,149.2139,149.2524,149.0403,149.156,20342.0
2021-03-26 15:45:00,154.72,155.35,154.7,155.21,28120.0,149.1657,149.7731,149.1464,149.6381,28120.0
2021-03-26 15:50:00,155.19,155.19,154.9,155.08,28193.0,149.6188,149.6188,149.3392,149.5127,28193.0
2021-03-26 15:55:00,155.12,156.19,155.09,156.15,147807.0,149.5513,150.5829,149.5224,150.5443,147807.0
2021-03-29 09:30:00,155.76,156.58,155.51,155.97,41877.0,150.1683,150.9589,149.9273,150.3708,41877.0
2021-03-29 09:35:00,155.97,156.59,155.79,156.1,8194.0,150.3708,150.9685,150.1973,150.4961,8194.0
2021-03-29 09:40:00,156.11,157.0,156.11,156.5,20366.0,150.5058,151.3638,150.5058,150.8818,20366.0
2021-03-29 09:45:00,156.5,156.77,156.2,156.75,4228.0,150.8818,151.1421,150.5925,151.1228,4228.0
2021-03-29 09:50:00,156.66,156.81,156.17,156.27,14076.0,151.036,151.1806,150.5636,150.66,14076.0
2021-03-29 09:55:00,156.31,156.38,155.9,156.24,22092.0,150.6986,150.7661,150.3033,150.6311,22092.0
2021-03-29 10:00:00,156.25,156.37,156.07,156.34,25268.0,150.6407,150.7564,150.4672,150.7275,25268.0
2021-03-29 10:05:00,156.28,156.33,156.16,156.29,7852.0,150.6697,150.7179,150.554,150.6793,7852.0
2021-03-29 10:10:00,156.28,156.34,155.96,156.28,6998.0,150.6697,150.7275,150.3612,150.6697,6998.0
2021-03-29 10:15:00,156.25,156.31,156.03,156.3,3576.0,150.6407,150.6986,150.4286,150.6889,3576.0
2021-03-29 10:20:00,156.34,156.85,156.34,156.81,16009.0,150.7275,151.2192,150.7275,151.1806,16009.0
2021-03-29 10:25:00,156.78,156.9,156.64,156.67,11132.0,151.1517,151.2674,151.0167,151.0457,11132.0
2021-03-29 10:30:00,156.69,156.69,156.41,156.45,10972.0,151.0649,151.0649,150.795,150.8336,10972.0
2021-03-29 10:35:00,156.45,156.76,156.44,156.68,7827.0,150.8336,151.1324,150.8239,151.0553,7827.0
2021-03-29 10:40:00,156.64,156.64,156.25,156.25,3238.0,151.0167,151.0167,150.6407,150.6407,3238.0
2021-03-29 10:45:00,156.3,156.43,156.2,156.39,11756.0,150.6889,150.8143,150.5925,150.7757,11756.0
2021-03-29 10:50:00,156.34,156.55,156.23,156.55,8571.0,150.7275,150.93,150.6215,150.93,8571.0
2021-03-29 10:55:00,156.55,156.62,156.32,156.55,6847.0,150.93,150.9975,150.7082,150.93,6847.0
2021-03-29 11:00:00,156.53,156.63,156.37,156.57,9354.0,150.9107,151.0071,150.7564,150.9493,9354.0
2021-03-29 11:05:00,156.6,156.84,156.53,156.77,7364.0,150.9782,151.2096,150.9107,151.1421,7364.0
2021-03-29 11:10:00,156.84,157.23,156.83,157.17,16586.0,151.2096,151.5856,151.1999,151.5277,16586.0
2021-03-29 11:15:00,157.19,157.33,157.11,157.28,9893.0,151.547,151.682,151.4699,151.6338,9893.0
2021-03-29 11:20:00,157.23,157.28,157.1,157.25,4292.0,151.5856,151.6338,151.4602,151.6048,4292.0
2021-03-29 11:25:00,157.39,157.68,157.21,157.64,8980.0,151.7398,152.0194,151.5663,151.9808,8980.0
2021-03-29 11:30:00,157.64,157.86,157.51,157.81,4973.0,151.9808,152.1929,151.8555,152.1447,4973.0
2021-03-29 11:35:00,157.81,157.82,157.62,157.78,19689.0,152.1447,152.1544,151.9616,152.1158,19689.0
2021-03-29 11:40:00,157.78,157.96,157.7,157.8,17998.0,152.1158,152.2894,152.0387,152.1351,17998.0
2021-03-29 11:45:00,157.83,157.84,157.66,157.77,11290.0,152.164,152.1737,152.0001,152.1062,11290.0
2021-03-29 11:50:00,157.75,157.78,157.49,157.53,5475.0,152.0869,152.1158,151.8362,151.8748,5475.0
2021-03-29 11:55:00,157.53,157.69,157.53,157.68,5512.0,151.8748,152.029,151.8748,152.0194,5512.0
2021-03-29 12:00:00,157.68,158.03,157.66,158.03,18196.0,152.0194,152.3568,152.0001,152.3568,18196.0
2021-03-29 12:05:00,157.97,158.07,157.55,157.57,6194.0,152.299,152.3954,151.8941,151.9134,6194.0
2021-03-29 12:10:00,157.57,157.71,157.33,157.65,8638.0,151.9134,152.0483,151.682,151.9905,8638.0
2021-03-29 12:15:00,157.64,157.68,157.5,157.64,5919.0,151.9808,152.0194,151.8459,151.9808,5919.0
2021-03-29 12:20:00,157.64,157.93,157.64,157.89,13263.0,151.9808,152.2604,151.9808,152.2219,13263.0
2021-03-29 12:25:00,157.95,158.29,157.94,158.27,14328.0,152.2797,152.6075,152.2701,152.5882,14328.0
2021-03-29 12:30:00,158.24,158.36,158.1,158.36,11269.0,152.5593,152.675,152.4243,152.675,11269.0
2021-03-29 12:35:00,158.39,158.75,158.34,158.55,17517.0,152.7039,153.051,152.6557,152.8582,17517.0
2021-03-29 12:40:00,158.55,158.69,158.53,158.6,6857.0,152.8582,152.9932,152.8389,152.9064,6857.0
2021-03-29 12:45:00,158.51,158.69,158.51,158.66,5147.0,152.8196,152.9932,152.8196,152.9642,5147.0
2021-03-29 12:50:00,158.67,158.75,158.56,158.75,9166.0,152.9739,153.051,152.8678,153.051,9166.0
2021-03-29 12:55:00,158.78,158.84,158.58,158.58,5899.0,153.0799,153.1378,152.8871,152.8871,5899.0
2021-03-29 13:00:00,158.56,158.85,158.56,158.75,9746.0,152.8678,153.1474,152.8678,153.051,9746.0
2021-03-29 13:05:00,158.83,158.9,158.6,158.66,12033.0,153.1281,153.1956,152.9064,152.9642,12033.0
2021-03-29 13:10:00,158.6,158.71,158.56,158.61,5186.0,152.9064,153.0124,152.8678,152.916,5186.0
2021-03-29 13:15:00,158.58,158.72,158.53,158.61,5053.0,152.8871,153.0221,152.8389,152.916,5053.0
2021-03-29 13:20:00,158.61,158.88,158.6,158.74,5117.0,152.916,153.1763,152.9064,153.0414,5117.0
2021-03-29 13:25:00,158.75,158.77,158.63,158.64,4565.0,153.051,153.0703,152.9353,152.9449,4565.0
2021-03-29 13:30:00,158.64,158.98,158.6,158.97,14102.0,152.9449,153.2727,152.9064,153.2631,14102.0
2021-03-29 13:35:00,159.0,159.0,158.73,158.78,9405.0,153.292,153.292,153.0317,153.0799,9405.0
2021-03-29 13:40:00,158.75,158.95,158.71,158.87,5407.0,153.051,153.2438,153.0124,153.1667,5407.0
2021-03-29 13:45:00,158.89,159.11,158.88,159.09,6340.0,153.186,153.3981,153.1763,153.3788,6340.0
2021-03-29 13:50:00,159.09,159.12,158.8,158.8,6403.0,153.3788,153.4077,153.0992,153.0992,6403.0
2021-03-29 13:55:00,158.8,158.85,158.55,158.58,4894.0,153.0992,153.1474,152.8582,152.8871,4894.0
2021-03-29 14:00:00,158.54,158.54,158.16,158.16,5090.0,152.8485,152.8485,152.4822,152.4822,5090.0
2021-03-29 14:05:00,158.19,158.29,158.14,158.15,3584.0,152.5111,152.6075,152.4629,152.4725,3584.0
2021-03-29 14:10:00,158.14,158.17,157.77,157.94,14544.0,152.4629,152.4918,152.1062,152.2701,14544.0
2021-03-29 14:15:00,157.93,157.93,157.65,157.92,5901.0,152.2604,152.2604,151.9905,152.2508,5901.0
2021-03-29 14:20:00,157.96,158.06,157.92,157.92,5137.0,152.2894,152.3858,152.2508,152.2508,5137.0
2021-03-29 14:25:00,157.96,158.07,157.95,158.03,5605.0,152.2894,152.3954,152.2797,152.3568,5605.0
2021-03-29 14:30:00,158.0,158.11,157.87,158.06,9208.0,152.3279,152.434,152.2026,152.3858,9208.0
2021-03-29 14:35:00,158.08,158.13,157.96,157.97,8990.0,152.405,152.4533,152.2894,152.299,8990.0
2021-03-29 14:40:00,157.99,158.25,157.95,158.07,6240.0,152.3183,152.5689,152.2797,152.3954,6240.0
2021-03-29 14:45:00,158.06,158.35,158.03,158.19,5809.0,152.3858,152.6654,152.3568,152.5111,5809.0
2021-03-29 14:50:00,158.1,158.43,158.1,158.42,6850.0,152.4243,152.7425,152.4243,152.7328,6850.0
2021-03-29 14:55:00,158.37,158.48,158.19,158.48,10107.0,152.6846,152.7907,152.5111,152.7907,10107.0
2021-03-29 15:00:00,158.45,158.55,158.35,158.35,6287.0,152.7618,152.8582,152.6654,152.6654,6287.0
2021-03-29 15:05:00,158.32,158.43,158.28,158.4,7411.0,152.6364,152.7425,152.5979,152.7136,7411.0
2021-03-29 15:10:00,158.41,158.51,158.34,158.42,7925.0,152.7232,152.8196,152.6557,152.7328,7925.0
2021-03-29 15:15:00,158.45,158.5,158.15,158.29,10347.0,152.7618,152.81,152.4725,152.6075,10347.0
2021-03-29 15:20:00,158.29,158.35,158.14,158.31,7902.0,152.6075,152.6654,152.4629,152.6268,7902.0
2021-03-29 15:25:00,158.33,158.35,158.18,158.23,8692.0,152.6461,152.6654,152.5015,152.5497,8692.0
2021-03-29 15:30:00,158.31,158.41,158.23,158.25,11767.0,152.6268,152.7232,152.5497,152.5689,11767.0
2021-03-29 15:35:00,158.23,158.49,158.17,158.44,14745.0,152.5497,152.8003,152.4918,152.7521,14745.0
2021-03-29 15:40:00,158.41,158.41,158.24,158.29,16521.0,152.7232,152.7232,152.5593,152.6075,16521.0
2021-03-29 15:45:00,158.31,158.76,158.31,158.64,50754.0,152.6268,153.0606,152.6268,152.9449,50754.0
2021-03-29 15:50:00,158.53,158.58,158.27,158.34,67213.0,152.8389,152.8871,152.5882,152.6557,67213.0
2021-03-29 15:55:00,158.36,158.6,158.24,158.32,111728.0,152.675,152.9064,152.5593,152.6364,111728.0
2021-03-30 09:30:00,157.31,158.27,157.17,157.24,31754.0,151.6627,152.5882,151.5277,151.5952,31754.0
2021-03-30 09:35:00,157.41,157.61,157.0,157.61,4400.0,151.7591,151.9519,151.3638,151.9519,4400.0
2021-03-30 09:40:00,157.56,157.71,157.34,157.45,4815.0,151.9037,152.0483,151.6916,151.7977,4815.0
2021-03-30 09:45:00,157.33,158.21,157.26,158.17,13437.0,151.682,152.5304,151.6145,152.4918,13437.0
2021-03-30 09:50:00,158.16,158.23,157.41,157.5,8347.0,152.4822,152.5497,151.7591,151.8459,8347.0
2021-03-30 09:55:00,157.54,157.67,157.23,157.34,19183.0,151.8844,152.0098,151.5856,151.6916,19183.0
2021-03-30 10:00:00,157.48,157.68,157.0,157.0,20613.0,151.8266,152.0194,151.3638,151.3638,20613.0
2021-03-30 10:05:00,157.12,157.12,156.8,156.95,5676.0,151.4795,151.4795,151.171,151.3156,5676.0
2021-03-30 10:10:00,157.03,157.39,156.92,157.39,6025.0,151.3927,151.7398,151.2867,151.7398,6025.0
2021-03-30 10:15:00,157.29,157.51,157.23,157.26,9093.0,151.6434,151.8555,151.5856,151.6145,9093.0
2021-03-30 10:20:00,157.35,157.42,156.96,157.04,11555.0,151.7013,151.7687,151.3253,151.4024,11555.0
2021-03-30 10:25:00,157.05,157.61,157.04,157.56,8903.0,151.412,151.9519,151.4024,151.9037,8903.0
2021-03-30 10:30:00,157.56,157.63,157.26,157.28,5229.0,151.9037,151.9712,151.6145,151.6338,5229.0
2021-03-30 10:35:00,157.2,157.47,157.19,157.32,5054.0,151.5566,151.8169,151.547,151.6723,5054.0
2021-03-30 10:40:00,157.27,157.51,157.09,157.41,9846.0,151.6241,151.8555,151.4506,151.7591,9846.0
2021-03-30 10:45:00,157.41,157.47,157.17,157.35,12973.0,151.7591,151.8169,151.5277,151.7013,12973.0
2021-03-30 10:50:00,157.36,157.39,157.02,157.15,7619.0,151.7109,151.7398,151.3831,151.5084,7619.0
2021-03-30 10:55:00,157.04,157.23,157.0,157.17,6717.0,151.4024,151.5856,151.3638,151.5277,6717.0
2021-03-30 11:00:00,157.07,157.27,157.02,157.1,6028.0,151.4313,151.6241,151.3831,151.4602,6028.0
2021-03-30 11:05:00,157.08,157.18,156.83,156.83,6011.0,151.4409,151.5374,151.1999,151.1999,6011.0
2021-03-30 11:10:00,156.95,157.1,156.8,156.87,13791.0,151.3156,151.4602,151.171,151.2385,13791.0
2021-03-30 11:15:00,156.91,157.04,156.75,156.75,16553.0,151.2771,151.4024,151.1228,151.1228,16553.0
2021-03-30 11:20:00,156.75,156.97,156.71,156.97,5018.0,151.1228,151.3349,151.0842,151.3349,5018.0
2021-03-30 11:25:00,156.96,157.18,156.96,157.17,7547.0,151.3253,151.5374,151.3253,151.5277,7547.0
2021-03-30 11:30:00,157.13,157.27,157.08,157.23,5086.0,151.4892,151.6241,151.4409,151.5856,5086.0
2021-03-30 11:35:00,157.24,157.26,157.13,157.23,6538.0,151.5952,151.6145,151.4892,151.5856,6538.0
2021-03-30 11:40:00,157.28,157.45,157.27,157.31,5958.0,151.6338,151.7977,151.6241,151.6627,5958.0
2021-03-30 11:45:00,157.36,157.49,157.21,157.28,5802.0,151.7109,151.8362,151.5663,151.6338,5802.0
2021-03-30 11:50:00,157.22,157.24,156.93,156.99,4260.0,151.5759,151.5952,151.2963,151.3542,4260.0
2021-03-30 11:55:00,156.99,157.19,156.94,157.16,8009.0,151.3542,151.547,151.306,151.5181,8009.0
2021-03-30 12:00:00,157.17,157.24,157.06,157.16,6600.0,151.5277,151.5952,151.4217,151.5181,6600.0
2021-03-30 12:05:00,157.2,157.27,157.09,157.16,4492.0,151.5566,151.6241,151.4506,151.5181,4492.0
2021-03-30 12:10:00,157.14,157.28,157.07,157.08,6598.0,151.4988,151.6338,151.4313,151.4409,6598.0
2021-03-30 12:15:00,157.06,157.16,157.0,157.02,5216.0,151.4217,151.5181,151.3638,151.3831,5216.0
2021-03-30 12:20:00,157.01,157.28,157.0,157.25,5734.0,151.3735,151.6338,151.3638,151.6048,5734.0
2021-03-30 12:25:00,157.25,157.5,157.25,157.41,5165.0,151.6048,151.8459,151.6048,151.7591,5165.0
2021-03-30 12:30:00,157.37,157.6,157.29,157.45,6794.0,151.7205,151.9423,151.6434,151.7977,6794.0
2021-03-30 12:35:00,157.47,157.51,157.37,157.41,4558.0,151.8169,151.8555,151.7205,151.7591,4558.0
2021-03-30 12:40:00,157.43,157.43,157.29,157.38,5166.0,151.7784,151.7784,151.6434,151.7302,5166.0
2021-03-30 12:45:00,157.34,157.45,157.33,157.35,4404.0,151.6916,151.7977,151.682,151.7013,4404.0
2021-03-30 12:50:00,157.33,157.34,157.2,157.28,5456.0,151.682,151.6916,151.5566,151.6338,5456.0
2021-03-30 12:55:00,157.24,157.38,157.2,157.23,5221.0,151.5952,151.7302,151.5566,151.5856,5221.0
2021-03-30 13:00:00,157.18,157.18,156.92,156.92,6775.0,151.5374,151.5374,151.2867,151.2867,6775.0
2021-03-30 13:05:00,156.98,157.09,156.91,157.02,6143.0,151.3445,151.4506,151.2771,151.3831,6143.0
2021-03-30 13:10:00,157.1,157.23,157.05,157.19,2374.0,151.4602,151.5856,151.412,151.547,2374.0
2021-03-30 13:15:00,157.22,157.38,157.19,157.33,5101.0,151.5759,151.7302,151.547,151.682,5101.0
2021-03-30 13:20:00,157.36,157.43,157.12,157.19,5678.0,151.7109,151.7784,151.4795,151.547,5678.0
2021-03-30 13:25:00,157.19,157.39,157.17,157.34,4084.0,151.547,151.7398,151.5277,151.6916,4084.0
2021-03-30 13:30:00,157.36,157.39,157.15,157.18,3571.0,151.7109,151.7398,151.5084,151.5374,3571.0
2021-03-30 13:35:00,157.26,157.52,157.21,157.48,5161.0,151.6145,151.8652,151.5663,151.8266,5161.0
2021-03-30 13:40:00,157.52,157.52,157.38,157.38,2510.0,151.8652,151.8652,151.7302,151.7302,2510.0
2021-03-30 13:45:00,157.35,157.38,157.25,157.36,3140.0,151.7013,151.7302,151.6048,151.7109,3140.0
2021-03-30 13:50:00,157.37,157.41,157.31,157.32,6008.0,151.7205,151.7591,151.6627,151.6723,6008.0
2021-03-30 13:55:00,157.34,157.38,157.3,157.3,4200.0,151.6916,151.7302,151.6531,151.6531,4200.0
2021-03-30 14:00:00,157.29,157.3,157.16,157.25,4823.0,151.6434,151.6531,151.5181,151.6048,4823.0
2021-03-30 14:05:00,157.24,157.37,157.21,157.3,9153.0,151.5952,151.7205,151.5663,151.6531,9153.0
2021-03-30 14:10:00,157.3,157.46,157.3,157.46,6923.0,151.6531,151.8073,151.6531,151.8073,6923.0
2021-03-30 14:15:00,157.47,157.61,157.46,157.48,2976.0,151.8169,151.9519,151.8073,151.8266,2976.0
2021-03-30 14:20:00,157.46,157.55,157.39,157.55,7048.0,151.8073,151.8941,151.7398,151.8941,7048.0
2021-03-30 14:25:00,157.55,157.62,157.5,157.5,7424.0,151.8941,151.9616,151.8459,151.8459,7424.0
2021-03-30 14:30:00,157.49,157.64,157.49,157.63,5401.0,151.8362,151.9808,151.8362,151.9712,5401.0
2021-03-30 14:35:00,157.6,157.7,157.54,157.7,9782.0,151.9423,152.0387,151.8844,152.0387,9782.0
2021-03-30 14:40:00,157.7,157.73,157.58,157.6,5905.0,152.0387,152.0676,151.923,151.9423,5905.0
2021-03-30 14:45:00,157.59,157.82,157.55,157.81,14348.0,151.9326,152.1544,151.8941,152.1447,14348.0
2021-03-30 14:50:00,157.81,157.96,157.78,157.96,7474.0,152.1447,152.2894,152.1158,152.2894,7474.0
2021-03-30 14:55:00,157.96,158.0,157.73,158.0,9201.0,152.2894,152.3279,152.0676,152.3279,9201.0
2021-03-30 15:00:00,158.0,158.02,157.64,157.71,8826.0,152.3279,152.3472,151.9808,152.0483,8826.0
2021-03-30 15:05:00,157.7,157.72,157.6,157.63,3379.0,152.0387,152.058,151.9423,151.9712,3379.0
2021-03-30 15:10:00,157.63,157.63,157.43,157.52,8336.0,151.9712,151.9712,151.7784,151.8652,8336.0
2021-03-30 15:15:00,157.49,157.56,157.45,157.51,6940.0,151.8362,151.9037,151.7977,151.8555,6940.0
2021-03-30 15:20:00,157.5,157.53,157.36,157.5,7791.0,151.8459,151.8748,151.7109,151.8459,7791.0
2021-03-30 15:25:00,157.46,157.54,157.33,157.47,12979.0,151.8073,151.8844,151.682,151.8169,12979.0
2021-03-30 15:30:00,157.47,157.49,157.19,157.22,11882.0,151.8169,151.8362,151.547,151.5759,11882.0
2021-03-30 15:35:00,157.24,157.37,157.01,157.07,17349.0,151.5952,151.7205,151.3735,151.4313,17349.0
2021-03-30 15:40:00,157.11,157.15,156.92,157.0,16352.0,151.4699,151.5084,151.2867,151.3638,16352.0
2021-03-30 15:45:00,157.01,157.26,156.99,157.09,19935.0,151.3735,151.6145,151.3542,151.4506,19935.0
2021-03-30 15:50:00,157.08,157.08,156.78,156.81,47857.0,151.4409,151.4409,151.1517,151.1806,47857.0
2021-03-30 15:55:00,156.81,157.21,156.5,157.17,108287.0,151.1806,151.5663,150.8818,151.5277,108287.0
2021-03-31 09:30:00,157.53,158.28,157.35,158.09,39749.0,151.8748,152.5979,151.7013,152.4147,39749.0
2021-03-31 09:35:00,157.91,158.1,157.37,157.55,16457.0,152.2412,152.4243,151.7205,151.8941,16457.0
2021-03-31 09:40:00,157.56,157.67,157.09,157.21,12389.0,151.9037,152.0098,151.4506,151.5663,12389.0
2021-03-31 09:45:00,157.44,157.51,156.98,157.08,16204.0,151.788,151.8555,151.3445,151.4409,16204.0
2021-03-31 09:50:00,157.18,157.26,156.93,157.24,13678.0,151.5374,151.6145,151.2963,151.5952,13678.0
2021-03-31 09:55:00,157.35,157.47,157.11,157.11,6809.0,151.7013,151.8169,151.4699,151.4699,6809.0
2021-03-31 10:00:00,157.2,157.52,157.19,157.41,7655.0,151.5566,151.8652,151.547,151.7591,7655.0
2021-03-31 10:05:00,157.42,157.84,157.42,157.74,6146.0,151.7687,152.1737,151.7687,152.0773,6146.0
2021-03-31 10:10:00,157.86,158.01,157.66,157.67,10017.0,152.1929,152.3376,152.0001,152.0098,10017.0
2021-03-31 10:15:00,157.67,157.77,157.55,157.76,4479.0,152.0098,152.1062,151.8941,152.0965,4479.0
2021-03-31 10:20:00,157.69,157.69,157.35,157.42,4178.0,152.029,152.029,151.7013,151.7687,4178.0
2021-03-31 10:25:00,157.38,157.43,157.18,157.23,6596.0,151.7302,151.7784,151.5374,151.5856,6596.0
2021-03-31 10:30:00,157.2,157.42,157.14,157.28,4766.0,151.5566,151.7687,151.4988,151.6338,4766.0
2021-03-31 10:35:00,157.38,157.42,157.23,157.23,4425.0,151.7302,151.7687,151.5856,151.5856,4425.0
2021-03-31 10:40:00,157.26,157.75,157.26,157.74,5091.0,151.6145,152.0869,151.6145,152.0773,5091.0
2021-03-31 10:45:00,157.7,157.84,157.52,157.84,6826.0,152.0387,152.1737,151.8652,152.1737,6826.0
2021-03-31 10:50:00,157.84,158.23,157.84,158.15,4005.0,152.1737,152.5497,152.1737,152.4725,4005.0
2021-03-31 10:55:00,158.09,158.17,157.79,157.93,12542.0,152.4147,152.4918,152.1255,152.2604,12542.0
2021-03-31 11:00:00,157.89,158.01,157.51,157.55,5781.0,152.2219,152.3376,151.8555,151.8941,5781.0
2021-03-31 11:05:00,157.52,157.55,157.4,157.48,7104.0,151.8652,151.8941,151.7495,151.8266,7104.0
2021-03-31 11:10:00,157.55,157.8,157.42,157.62,12151.0,151.8941,152.1351,151.7687,151.9616,12151.0
2021-03-31 11:15:00,157.55,157.87,157.55,157.67,8745.0,151.8941,152.2026,151.8941,152.0098,8745.0
2021-03-31 11:20:00,157.67,157.84,157.62,157.79,8990.0,152.0098,152.1737,151.9616,152.1255,8990.0
2021-03-31 11:25:00,157.78,158.26,157.78,158.26,8038.0,152.1158,152.5786,152.1158,152.5786,8038.0
2021-03-31 11:30:00,158.21,158.4,158.14,158.25,7251.0,152.5304,152.7136,152.4629,152.5689,7251.0
2021-03-31 11:35:00,158.31,158.4,158.23,158.35,2971.0,152.6268,152.7136,152.5497,152.6654,2971.0
2021-03-31 11:40:00,158.41,158.46,158.25,158.29,5964.0,152.7232,152.7714,152.5689,152.6075,5964.0
2021-03-31 11:45:00,158.36,158.36,157.95,158.0,5544.0,152.675,152.675,152.2797,152.3279,5544.0
2021-03-31 11:50:00,158.06,158.18,157.84,157.98,9971.0,152.3858,152.5015,152.1737,152.3086,9971.0
2021-03-31 11:55:00,157.86,158.12,157.86,158.04,6489.0,152.1929,152.4436,152.1929,152.3665,6489.0
2021-03-31 12:00:00,158.09,158.24,158.09,158.21,6360.0,152.4147,152.5593,152.4147,152.5304,6360.0
2021-03-31 12:05:00,158.23,158.31,157.88,157.91,8306.0,152.5497,152.6268,152.2122,152.2412,8306.0
2021-03-31 12:10:00,157.96,158.03,157.66,157.72,19254.0,152.2894,152.3568,152.0001,152.058,19254.0
2021-03-31 12:15:00,157.76,157.93,157.67,157.91,11607.0,152.0965,152.2604,152.0098,152.2412,11607.0
2021-03-31 12:20:00,157.87,158.19,157.87,158.09,4908.0,152.2026,152.5111,152.2026,152.4147,4908.0
2021-03-31 12:25:00,158.13,158.17,158.08,158.17,4096.0,152.4533,152.4918,152.405,152.4918,4096.0
2021-03-31 12:30:00,158.21,158.38,158.21,158.26,2978.0,152.5304,152.6943,152.5304,152.5786,2978.0
2021-03-31 12:35:00,158.33,158.35,158.17,158.25,3550.0,152.6461,152.6654,152.4918,152.5689,3550.0
2021-03-31 12:40:00,158.27,158.33,158.25,158.25,1393.0,152.5882,152.6461,152.5689,152.5689,1393.0
2021-03-31 12:45:00,158.25,158.33,158.23,158.29,1701.0,152.5689,152.6461,152.5497,152.6075,1701.0
2021-03-31 12:50:00,158.33,158.35,158.28,158.33,2957.0,152.6461,152.6654,152.5979,152.6461,2957.0
2021-03-31 12:55:00,158.29,158.44,158.28,158.38,2005.0,152.6075,152.7521,152.5979,152.6943,2005.0
2021-03-31 13:00:00,158.31,158.5,158.31,158.5,1934.0,152.6268,152.81,152.6268,152.81,1934.0
2021-03-31 13:05:00,158.4,158.46,158.39,158.46,2741.0,152.7136,152.7714,152.7039,152.7714,2741.0
2021-03-31 13:10:00,158.46,158.63,158.45,158.53,4484.0,152.7714,152.9353,152.7618,152.8389,4484.0
2021-03-31 13:15:00,158.46,158.57,158.45,158.45,3634.0,152.7714,152.8775,152.7618,152.7618,3634.0
2021-03-31 13:20:00,158.43,158.43,158.23,158.36,5040.0,152.7425,152.7425,152.5497,152.675,5040.0
2021-03-31 13:25:00,158.39,158.49,158.36,158.42,2543.0,152.7039,152.8003,152.675,152.7328,2543.0
2021-03-31 13:30:00,158.43,158.45,158.3,158.3,3385.0,152.7425,152.7618,152.6172,152.6172,3385.0
2021-03-31 13:35:00,158.29,158.35,158.07,158.14,5227.0,152.6075,152.6654,152.3954,152.4629,5227.0
2021-03-31 13:40:00,158.16,158.16,158.03,158.06,4673.0,152.4822,152.4822,152.3568,152.3858,4673.0
2021-03-31 13:45:00,158.06,158.18,157.96,158.18,3258.0,152.3858,152.5015,152.2894,152.5015,3258.0
2021-03-31 13:50:00,158.25,158.34,158.23,158.3,3051.0,152.5689,152.6557,152.5497,152.6172,3051.0
2021-03-31 13:55:00,158.31,158.37,158.27,158.27,3564.0,152.6268,152.6846,152.5882,152.5882,3564.0
2021-03-31 14:00:00,158.23,158.23,158.05,158.22,4440.0,152.5497,152.5497,152.3761,152.54,4440.0
2021-03-31 14:05:00,158.25,158.4,158.18,158.4,2626.0,152.5689,152.7136,152.5015,152.7136,2626.0
2021-03-31 14:10:00,158.32,158.32,158.17,158.21,3347.0,152.6364,152.6364,152.4918,152.5304,3347.0
2021-03-31 14:15:00,158.18,158.4,158.17,158.34,9417.0,152.5015,152.7136,152.4918,152.6557,9417.0
2021-03-31 14:20:00,158.32,158.4,158.11,158.11,9912.0,152.6364,152.7136,152.434,152.434,9912.0
2021-03-31 14:25:00,158.15,158.15,157.97,158.07,6258.0,152.4725,152.4725,152.299,152.3954,6258.0
2021-03-31 14:30:00,158.06,158.13,157.99,158.07,2900.0,152.3858,152.4533,152.3183,152.3954,2900.0
2021-03-31 14:35:00,158.09,158.29,158.08,158.14,5594.0,152.4147,152.6075,152.405,152.4629,5594.0
2021-03-31 14:40:00,158.13,158.2,157.97,158.08,4374.0,152.4533,152.5207,152.299,152.405,4374.0
2021-03-31 14:45:00,158.12,158.12,157.92,158.05,2895.0,152.4436,152.4436,152.2508,152.3761,2895.0
2021-03-31 14:50:00,158.07,158.29,158.07,158.28,4981.0,152.3954,152.6075,152.3954,152.5979,4981.0
2021-03-31 14:55:00,158.3,158.35,158.1,158.12,6767.0,152.6172,152.6654,152.4243,152.4436,6767.0
2021-03-31 15:00:00,158.14,158.35,158.14,158.23,6866.0,152.4629,152.6654,152.4629,152.5497,6866.0
2021-03-31 15:05:00,158.17,158.22,158.06,158.12,6275.0,152.4918,152.54,152.3858,152.4436,6275.0
2021-03-31 15:10:00,158.13,158.14,157.98,158.01,8184.0,152.4533,152.4629,152.3086,152.3376,8184.0
2021-03-31 15:15:00,158.04,158.17,158.0,158.02,8002.0,152.3665,152.4918,152.3279,152.3472,8002.0
2021-03-31 15:20:00,158.04,158.08,157.92,157.93,8277.0,152.3665,152.405,152.2508,152.2604,8277.0
2021-03-31 15:25:00,157.94,157.94,157.78,157.78,9448.0,152.2701,152.2701,152.1158,152.1158,9448.0
2021-03-31 15:30:00,157.78,157.96,157.78,157.88,12786.0,152.1158,152.2894,152.1158,152.2122,12786.0
2021-03-31 15:35:00,157.87,157.87,157.77,157.78,8840.0,152.2026,152.2026,152.1062,152.1158,8840.0
2021-03-31 15:40:00,157.75,157.85,157.67,157.67,12540.0,152.0869,152.1833,152.0098,152.0098,12540.0
2021-03-31 15:45:00,157.65,157.79,157.63,157.71,13091.0,151.9905,152.1255,151.9712,152.0483,13091.0
2021-03-31 15:50:00,157.66,158.02,157.54,157.89,32415.0,152.0001,152.3472,151.8844,152.2219,32415.0
2021-03-31 15:55:00,157.84,158.13,157.5,157.64,137274.0,152.1737,152.4533,151.8459,151.9808,137274.0
2021-04-01 09:30:00,157.71,158.25,156.72,156.94,46127.0,152.0483,152.5689,151.0939,151.306,46127.0
2021-04-01 09:35:00,157.03,157.26,156.66,157.1,13005.0,151.3927,151.6145,151.036,151.4602,13005.0
2021-04-01 09:40:00,156.89,157.27,156.25,156.49,10237.0,151.2578,151.6241,150.6407,150.8721,10237.0
2021-04-01 09:45:00,156.51,157.15,156.51,157.01,10605.0,150.8914,151.5084,150.8914,151.3735,10605.0
2021-04-01 09:50:00,156.92,157.27,156.88,156.88,13356.0,151.2867,151.6241,151.2481,151.2481,13356.0
2021-04-01 09:55:00,157.0,157.16,156.8,156.97,12953.0,151.3638,151.5181,151.171,151.3349,12953.0
2021-04-01 10:00:00,156.91,157.17,156.91,156.96,20018.0,151.2771,151.5277,151.2771,151.3253,20018.0
2021-04-01 10:05:00,156.95,157.2,156.75,157.15,14411.0,151.3156,151.5566,151.1228,151.5084,14411.0
2021-04-01 10:10:00,157.09,157.38,156.95,157.19,29699.0,151.4506,151.7302,151.3156,151.547,29699.0
2021-04-01 10:15:00,157.26,157.66,157.26,157.56,5368.0,151.6145,152.0001,151.6145,151.9037,5368.0
2021-04-01 10:20:00,157.56,157.77,157.53,157.76,6698.0,151.9037,152.1062,151.8748,152.0965,6698.0
2021-04-01 10:25:00,157.69,157.95,157.69,157.81,5392.0,152.029,152.2797,152.029,152.1447,5392.0
2021-04-01 10:30:00,157.82,158.16,157.72,157.98,6431.0,152.1544,152.4822,152.058,152.3086,6431.0
2021-04-01 10:35:00,157.99,158.23,157.91,157.95,5145.0,152.3183,152.5497,152.2412,152.2797,5145.0
2021-04-01 10:40:00,157.95,158.21,157.94,158.08,16448.0,152.2797,152.5304,152.2701,152.405,16448.0
2021-04-01 10:45:00,158.1,158.16,157.91,158.1,5921.0,152.4243,152.4822,152.2412,152.4243,5921.0
2021-04-01 10:50:00,158.17,158.25,157.96,158.09,5839.0,152.4918,152.5689,152.2894,152.4147,5839.0
2021-04-01 10:55:00,158.07,158.42,158.07,158.37,6718.0,152.3954,152.7328,152.3954,152.6846,6718.0
2021-04-01 11:00:00,158.39,158.48,158.26,158.46,11449.0,152.7039,152.7907,152.5786,152.7714,11449.0
2021-04-01 11:05:00,158.43,158.54,158.26,158.51,17988.0,152.7425,152.8485,152.5786,152.8196,17988.0
2021-04-01 11:10:00,158.51,158.73,158.42,158.61,18573.0,152.8196,153.0317,152.7328,152.916,18573.0
2021-04-01 11:15:00,158.64,158.76,158.49,158.5,38203.0,152.9449,153.0606,152.8003,152.81,38203.0
2021-04-01 11:20:00,158.46,158.6,158.41,158.56,3461.0,152.7714,152.9064,152.7232,152.8678,3461.0
2021-04-01 11:25:00,158.5,158.63,158.42,158.43,8916.0,152.81,152.9353,152.7328,152.7425,8916.0
2021-04-01 11:30:00,158.41,158.6,158.32,158.39,11242.0,152.7232,152.9064,152.6364,152.7039,11242.0
2021-04-01 11:35:00,158.4,158.47,158.17,158.25,12030.0,152.7136,152.781,152.4918,152.5689,12030.0
2021-04-01 11:40:00,158.21,158.45,158.21,158.44,6675.0,152.5304,152.7618,152.5304,152.7521,6675.0
2021-04-01 11:45:00,158.43,158.7,158.4,158.65,7255.0,152.7425,153.0028,152.7136,152.9546,7255.0
2021-04-01 11:50:00,158.65,158.81,158.59,158.63,7176.0,152.9546,153.1088,152.8967,152.9353,7176.0
2021-04-01 11:55:00,158.63,158.75,158.57,158.6,4297.0,152.9353,153.051,152.8775,152.9064,4297.0
2021-04-01 12:00:00,158.55,158.63,158.5,158.54,3702.0,152.8582,152.9353,152.81,152.8485,3702.0
2021-04-01 12:05:00,158.5,158.58,158.42,158.49,9538.0,152.81,152.8871,152.7328,152.8003,9538.0
2021-04-01 12:10:00,158.44,158.45,158.16,158.16,17634.0,152.7521,152.7618,152.4822,152.4822,17634.0
2021-04-01 12:15:00,158.05,158.28,157.97,158.24,6982.0,152.3761,152.5979,152.299,152.5593,6982.0
2021-04-01 12:20:00,158.24,158.35,158.24,158.35,7524.0,152.5593,152.6654,152.5593,152.6654,7524.0
2021-04-01 12:25:00,158.37,158.56,158.37,158.56,5040.0,152.6846,152.8678,152.6846,152.8678,5040.0
2021-04-01 12:30:00,158.59,158.7,158.52,158.64,12042.0,152.8967,153.0028,152.8293,152.9449,12042.0
2021-04-01 12:35:00,158.58,158.6,158.42,158.6,8792.0,152.8871,152.9064,152.7328,152.9064,8792.0
2021-04-01 12:40:00,158.63,158.63,158.36,158.41,4029.0,152.9353,152.9353,152.675,152.7232,4029.0
2021-04-01 12:45:00,158.38,158.57,158.37,158.39,4851.0,152.6943,152.8775,152.6846,152.7039,4851.0
2021-04-01 12:50:00,158.43,158.43,158.23,158.4,5987.0,152.7425,152.7425,152.5497,152.7136,5987.0
2021-04-01 12:55:00,158.35,158.38,158.28,158.33,2501.0,152.6654,152.6943,152.5979,152.6461,2501.0
2021-04-01 13:00:00,158.36,158.42,158.36,158.39,4369.0,152.675,152.7328,152.675,152.7039,4369.0
2021-04-01 13:05:00,158.35,158.43,158.21,158.23,7271.0,152.6654,152.7425,152.5304,152.5497,7271.0
2021-04-01 13:10:00,158.29,158.37,158.18,158.34,7778.0,152.6075,152.6846,152.5015,152.6557,7778.0
2021-04-01 13:15:00,158.36,158.43,158.33,158.4,8389.0,152.675,152.7425,152.6461,152.7136,8389.0
2021-04-01 13:20:00,158.43,158.6,158.42,158.42,8300.0,152.7425,152.9064,152.7328,152.7328,8300.0
2021-04-01 13:25:00,158.46,158.49,158.35,158.4,4777.0,152.7714,152.8003,152.6654,152.7136,4777.0
2021-04-01 13:30:00,158.35,158.47,158.25,158.44,9954.0,152.6654,152.781,152.5689,152.7521,9954.0
2021-04-01 13:35:00,158.44,158.46,158.28,158.34,7260.0,152.7521,152.7714,152.5979,152.6557,7260.0
2021-04-01 13:40:00,158.3,158.3,158.15,158.24,11863.0,152.6172,152.6172,152.4725,152.5593,11863.0
2021-04-01 13:45:00,158.22,158.22,157.97,157.99,6164.0,152.54,152.54,152.299,152.3183,6164.0
2021-04-01 13:50:00,157.9,157.98,157.89,157.93,6011.0,152.2315,152.3086,152.2219,152.2604,6011.0
2021-04-01 13:55:00,157.93,158.06,157.89,158.03,8929.0,152.2604,152.3858,152.2219,152.3568,8929.0
2021-04-01 14:00:00,158.02,158.09,157.97,157.98,8769.0,152.3472,152.4147,152.299,152.3086,8769.0
2021-04-01 14:05:00,158.0,158.0,157.87,157.93,10195.0,152.3279,152.3279,152.2026,152.2604,10195.0
2021-04-01 14:10:00,157.92,157.98,157.89,157.91,3708.0,152.2508,152.3086,152.2219,152.2412,3708.0
2021-04-01 14:15:00,157.97,158.09,157.91,157.91,9563.0,152.299,152.4147,152.2412,152.2412,9563.0
2021-04-01 14:20:00,157.93,158.04,157.91,157.96,4109.0,152.2604,152.3665,152.2412,152.2894,4109.0
2021-04-01 14:25:00,157.95,158.0,157.9,157.96,7642.0,152.2797,152.3279,152.2315,152.2894,7642.0
2021-04-01 14:30:00,157.92,158.03,157.92,158.03,7103.0,152.2508,152.3568,152.2508,152.3568,7103.0
2021-04-01 14:35:00,158.0,158.06,157.98,158.05,5470.0,152.3279,152.3858,152.3086,152.3761,5470.0
2021-04-01 14:40:00,158.07,158.15,158.0,158.12,10318.0,152.3954,152.4725,152.3279,152.4436,10318.0
2021-04-01 14:45:00,158.15,158.19,158.08,158.16,7336.0,152.4725,152.5111,152.405,152.4822,7336.0
2021-04-01 14:50:00,158.18,158.41,158.15,158.41,14234.0,152.5015,152.7232,152.4725,152.7232,14234.0
2021-04-01 14:55:00,158.39,158.47,158.31,158.44,14366.0,152.7039,152.781,152.6268,152.7521,14366.0
2021-04-01 15:00:00,158.42,158.48,158.26,158.33,11402.0,152.7328,152.7907,152.5786,152.6461,11402.0
2021-04-01 15:05:00,158.3,158.4,158.29,158.4,9610.0,152.6172,152.7136,152.6075,152.7136,9610.0
2021-04-01 15:10:00,158.41,158.44,158.29,158.38,8918.0,152.7232,152.7521,152.6075,152.6943,8918.0
2021-04-01 15:15:00,158.35,158.43,158.29,158.29,10423.0,152.6654,152.7425,152.6075,152.6075,10423.0
2021-04-01 15:20:00,158.29,158.29,158.05,158.16,10565.0,152.6075,152.6075,152.3761,152.4822,10565.0
2021-04-01 15:25:00,158.16,158.46,158.11,158.4,11284.0,152.4822,152.7714,152.434,152.7136,11284.0
2021-04-01 15:30:00,158.42,158.42,158.23,158.33,8581.0,152.7328,152.7328,152.5497,152.6461,8581.0
2021-04-01 15:35:00,158.32,158.32,157.93,157.97,12811.0,152.6364,152.6364,152.2604,152.299,12811.0
2021-04-01 15:40:00,157.94,158.1,157.94,158.06,16372.0,152.2701,152.4243,152.2701,152.3858,16372.0
2021-04-01 15:45:00,158.07,158.17,158.03,158.16,14284.0,152.3954,152.4918,152.3568,152.4822,14284.0
2021-04-01 15:50:00,158.16,158.18,157.84,158.0,28421.0,152.4822,152.5015,152.1737,152.3279,28421.0
2021-04-01 15:55:00,157.98,158.24,157.87,157.88,59162.0,152.3086,152.5593,152.2026,152.2122,59162.0
2021-04-05 09:30:00,158.56,159.13,158.46,159.13,22282.0,152.8678,153.4174,152.7714,153.4174,22282.0
2021-04-05 09:35:00,159.08,159.08,158.38,158.38,4331.0,153.3691,153.3691,152.6943,152.6943,4331.0
2021-04-05 09:40:00,158.58,158.94,158.53,158.72,4136.0,152.8871,153.2342,152.8389,153.0221,4136.0
2021-04-05 09:45:00,158.81,158.89,158.49,158.69,4520.0,153.1088,153.186,152.8003,152.9932,4520.0
2021-04-05 09:50:00,158.62,159.12,158.6,158.91,3047.0,152.9257,153.4077,152.9064,153.2053,3047.0
2021-04-05 09:55:00,158.91,159.16,158.77,158.85,6459.0,153.2053,153.4463,153.0703,153.1474,6459.0
2021-04-05 10:00:00,158.8,158.8,158.57,158.69,12157.0,153.0992,153.0992,152.8775,152.9932,12157.0
2021-04-05 10:05:00,158.69,158.85,158.5,158.68,6739.0,152.9932,153.1474,152.81,152.9835,6739.0
2021-04-05 10:10:00,158.7,159.03,158.68,159.03,6756.0,153.0028,153.3209,152.9835,153.3209,6756.0
2021-04-05 10:15:00,159.04,159.1,158.94,159.09,5589.0,153.3306,153.3884,153.2342,153.3788,5589.0
2021-04-05 10:20:00,159.1,159.26,158.76,158.86,10240.0,153.3884,153.5427,153.0606,153.157,10240.0
2021-04-05 10:25:00,158.88,158.91,158.45,158.81,15330.0,153.1763,153.2053,152.7618,153.1088,15330.0
2021-04-05 10:30:00,158.74,158.75,158.47,158.71,7676.0,153.0414,153.051,152.781,153.0124,7676.0
2021-04-05 10:35:00,158.8,158.89,158.58,158.76,7305.0,153.0992,153.186,152.8871,153.0606,7305.0
2021-04-05 10:40:00,158.77,159.08,158.76,158.99,3884.0,153.0703,153.3691,153.0606,153.2824,3884.0
2021-04-05 10:45:00,158.98,159.18,158.91,158.96,8139.0,153.2727,153.4656,153.2053,153.2535,8139.0
2021-04-05 10:50:00,159.02,159.05,158.9,158.92,11625.0,153.3113,153.3402,153.1956,153.2149,11625.0
2021-04-05 10:55:00,158.91,159.0,158.55,158.63,7570.0,153.2053,153.292,152.8582,152.9353,7570.0
2021-04-05 11:00:00,158.66,158.71,158.57,158.62,6311.0,152.9642,153.0124,152.8775,152.9257,6311.0
2021-04-05 11:05:00,158.64,158.68,158.47,158.6,6771.0,152.9449,152.9835,152.781,152.9064,6771.0
2021-04-05 11:10:00,158.61,158.83,158.6,158.78,6472.0,152.916,153.1281,152.9064,153.0799,6472.0
2021-04-05 11:15:00,158.75,158.96,158.69,158.82,6560.0,153.051,153.2535,152.9932,153.1185,6560.0
2021-04-05 11:20:00,158.79,158.79,158.42,158.49,3954.0,153.0896,153.0896,152.7328,152.8003,3954.0
2021-04-05 11:25:00,158.51,158.55,158.31,158.37,5771.0,152.8196,152.8582,152.6268,152.6846,5771.0
2021-04-05 11:30:00,158.35,158.57,158.34,158.51,8823.0,152.6654,152.8775,152.6557,152.8196,8823.0
2021-04-05 11:35:00,158.53,158.93,158.53,158.82,4169.0,152.8389,153.2245,152.8389,153.1185,4169.0
2021-04-05 11:40:00,158.83,158.85,158.69,158.7,2987.0,153.1281,153.1474,152.9932,153.0028,2987.0
2021-04-05 11:45:00,158.71,158.86,158.7,158.79,7138.0,153.0124,153.157,153.0028,153.0896,7138.0
2021-04-05 11:50:00,158.79,158.86,158.75,158.77,4263.0,153.0896,153.157,153.051,153.0703,4263.0
2021-04-05 11:55:00,158.78,158.78,158.51,158.71,7325.0,153.0799,153.0799,152.8196,153.0124,7325.0
2021-04-05 12:00:00,158.71,158.86,158.68,158.68,3658.0,153.0124,153.157,152.9835,152.9835,3658.0
2021-04-05 12:05:00,158.71,158.89,158.71,158.81,2835.0,153.0124,153.186,153.0124,153.1088,2835.0
2021-04-05 12:10:00,158.83,158.85,158.78,158.83,4008.0,153.1281,153.1474,153.0799,153.1281,4008.0
2021-04-05 12:15:00,158.8,158.9,158.73,158.9,4806.0,153.0992,153.1956,153.0317,153.1956,4806.0
2021-04-05 12:20:00,158.94,158.95,158.77,158.83,3606.0,153.2342,153.2438,153.0703,153.1281,3606.0
2021-04-05 12:25:00,158.85,158.94,158.84,158.88,2805.0,153.1474,153.2342,153.1378,153.1763,2805.0
2021-04-05 12:30:00,158.91,159.12,158.86,159.11,3470.0,153.2053,153.4077,153.157,153.3981,3470.0
2021-04-05 12:35:00,159.11,159.3,159.08,159.08,5995.0,153.3981,153.5813,153.3691,153.3691,5995.0
2021-04-05 12:40:00,159.09,159.11,158.9,158.93,3149.0,153.3788,153.3981,153.1956,153.2245,3149.0
2021-04-05 12:45:00,158.96,158.97,158.81,158.97,8179.0,153.2535,153.2631,153.1088,153.2631,8179.0
2021-04-05 12:50:00,158.97,159.06,158.76,158.77,9060.0,153.2631,153.3499,153.0606,153.0703,9060.0
2021-04-05 12:55:00,158.79,158.99,158.77,158.95,2955.0,153.0896,153.2824,153.0703,153.2438,2955.0
2021-04-05 13:00:00,158.96,158.99,158.95,158.98,1915.0,153.2535,153.2824,153.2438,153.2727,1915.0
2021-04-05 13:05:00,158.96,159.03,158.9,159.03,2823.0,153.2535,153.3209,153.1956,153.3209,2823.0
2021-04-05 13:10:00,159.02,159.1,158.9,158.95,5735.0,153.3113,153.3884,153.1956,153.2438,5735.0
2021-04-05 13:15:00,158.91,158.93,158.69,158.84,4593.0,153.2053,153.2245,152.9932,153.1378,4593.0
2021-04-05 13:20:00,158.81,158.81,158.69,158.7,3989.0,153.1088,153.1088,152.9932,153.0028,3989.0
2021-04-05 13:25:00,158.74,158.77,158.68,158.69,2196.0,153.0414,153.0703,152.9835,152.9932,2196.0
2021-04-05 13:30:00,158.79,158.83,158.66,158.67,4169.0,153.0896,153.1281,152.9642,152.9739,4169.0
2021-04-05 13:35:00,158.68,158.75,158.58,158.58,4972.0,152.9835,153.051,152.8871,152.8871,4972.0
2021-04-05 13:40:00,158.59,158.65,158.51,158.52,6088.0,152.8967,152.9546,152.8196,152.8293,6088.0
2021-04-05 13:45:00,158.51,158.61,158.41,158.53,7635.0,152.8196,152.916,152.7232,152.8389,7635.0
2021-04-05 13:50:00,158.51,158.55,158.45,158.45,4119.0,152.8196,152.8582,152.7618,152.7618,4119.0
2021-04-05 13:55:00,158.49,158.67,158.47,158.64,4418.0,152.8003,152.9739,152.781,152.9449,4418.0
2021-04-05 14:00:00,158.66,158.66,158.46,158.5,9670.0,152.9642,152.9642,152.7714,152.81,9670.0
2021-04-05 14:05:00,158.48,158.68,158.48,158.61,5287.0,152.7907,152.9835,152.7907,152.916,5287.0
2021-04-05 14:10:00,158.6,158.69,158.47,158.53,3952.0,152.9064,152.9932,152.781,152.8389,3952.0
2021-04-05 14:15:00,158.53,158.54,158.35,158.35,7686.0,152.8389,152.8485,152.6654,152.6654,7686.0
2021-04-05 14:20:00,158.31,158.45,158.31,158.45,3728.0,152.6268,152.7618,152.6268,152.7618,3728.0
2021-04-05 14:25:00,158.47,158.47,158.23,158.25,6693.0,152.781,152.781,152.5497,152.5689,6693.0
2021-04-05 14:30:00,158.24,158.37,158.22,158.31,4368.0,152.5593,152.6846,152.54,152.6268,4368.0
2021-04-05 14:35:00,158.28,158.56,158.27,158.52,6896.0,152.5979,152.8678,152.5882,152.8293,6896.0
2021-04-05 14:40:00,158.53,158.64,158.39,158.43,5495.0,152.8389,152.9449,152.7039,152.7425,5495.0
2021-04-05 14:45:00,158.42,158.47,158.36,158.37,11465.0,152.7328,152.781,152.675,152.6846,11465.0
2021-04-05 14:50:00,158.37,158.47,158.36,158.46,5337.0,152.6846,152.781,152.675,152.7714,5337.0
2021-04-05 14:55:00,158.46,158.54,158.3,158.3,9095.0,152.7714,152.8485,152.6172,152.6172,9095.0
2021-04-05 15:00:00,158.36,158.45,158.24,158.29,25047.0,152.675,152.7618,152.5593,152.6075,25047.0
2021-04-05 15:05:00,158.35,158.35,158.03,158.13,11438.0,152.6654,152.6654,152.3568,152.4533,11438.0
2021-04-05 15:10:00,158.09,158.11,157.72,157.76,9803.0,152.4147,152.434,152.058,152.0965,9803.0
2021-04-05 15:15:00,157.75,157.97,157.71,157.91,21549.0,152.0869,152.299,152.0483,152.2412,21549.0
2021-04-05 15:20:00,157.91,158.01,157.81,157.9,24369.0,152.2412,152.3376,152.1447,152.2315,24369.0
2021-04-05 15:25:00,157.9,157.9,157.69,157.84,12189.0,152.2315,152.2315,152.029,152.1737,12189.0
2021-04-05 15:30:00,157.77,157.85,157.69,157.81,10748.0,152.1062,152.1833,152.029,152.1447,10748.0
2021-04-05 15:35:00,157.85,157.98,157.83,157.87,14520.0,152.1833,152.3086,152.164,152.2026,14520.0
2021-04-05 15:40:00,157.84,158.05,157.81,157.99,9626.0,152.1737,152.3761,152.1447,152.3183,9626.0
2021-04-05 15:45:00,157.95,158.06,157.94,157.94,15884.0,152.2797,152.3858,152.2701,152.2701,15884.0
2021-04-05 15:50:00,157.97,158.11,157.84,158.11,29676.0,152.299,152.434,152.1737,152.434,29676.0
2021-04-05 15:55:00,158.05,158.6,158.0,158.4,87945.0,152.3761,152.9064,152.3279,152.7136,87945.0
2021-04-06 09:30:00,158.83,159.15,158.21,158.26,49630.0,153.1281,153.4366,152.5304,152.5786,49630.0
2021-04-06 09:35:00,158.31,158.52,157.92,158.35,9065.0,152.6268,152.8293,152.2508,152.6654,9065.0
2021-04-06 09:40:00,158.35,158.43,158.17,158.3,21787.0,152.6654,152.7425,152.4918,152.6172,21787.0
2021-04-06 09:45:00,158.46,158.55,158.02,158.29,25479.0,152.7714,152.8582,152.3472,152.6075,25479.0
2021-04-06 09:50:00,158.19,158.49,158.07,158.19,4924.0,152.5111,152.8003,152.3954,152.5111,4924.0
2021-04-06 09:55:00,158.25,158.28,157.88,157.95,28813.0,152.5689,152.5979,152.2122,152.2797,28813.0
2021-04-06 10:00:00,158.0,158.11,157.78,157.95,4966.0,152.3279,152.434,152.1158,152.2797,4966.0
2021-04-06 10:05:00,157.89,158.26,157.88,158.22,8579.0,152.2219,152.5786,152.2122,152.54,8579.0
2021-04-06 10:10:00,158.24,158.38,158.18,158.21,3393.0,152.5593,152.6943,152.5015,152.5304,3393.0
2021-04-06 10:15:00,158.31,158.54,158.31,158.41,3100.0,152.6268,152.8485,152.6268,152.7232,3100.0
2021-04-06 10:20:00,158.45,158.84,158.4,158.84,9541.0,152.7618,153.1378,152.7136,153.1378,9541.0
2021-04-06 10:25:00,158.88,159.0,158.66,158.66,14393.0,153.1763,153.292,152.9642,152.9642,14393.0
2021-04-06 10:30:00,158.66,158.77,158.47,158.67,5353.0,152.9642,153.0703,152.781,152.9739,5353.0
2021-04-06 10:35:00,158.68,158.79,158.54,158.79,4686.0,152.9835,153.0896,152.8485,153.0896,4686.0
2021-04-06 10:40:00,158.8,158.8,158.52,158.65,4514.0,153.0992,153.0992,152.8293,152.9546,4514.0
2021-04-06 10:45:00,158.64,158.68,158.35,158.35,4574.0,152.9449,152.9835,152.6654,152.6654,4574.0
2021-04-06 10:50:00,158.41,158.56,158.29,158.53,3743.0,152.7232,152.8678,152.6075,152.8389,3743.0
2021-04-06 10:55:00,158.55,158.64,158.37,158.37,5653.0,152.8582,152.9449,152.6846,152.6846,5653.0
2021-04-06 11:00:00,158.31,158.61,158.17,158.51,10036.0,152.6268,152.916,152.4918,152.8196,10036.0
2021-04-06 11:05:00,158.42,158.71,158.35,158.55,28606.0,152.7328,153.0124,152.6654,152.8582,28606.0
2021-04-06 11:10:00,158.62,158.92,158.62,158.86,7969.0,152.9257,153.2149,152.9257,153.157,7969.0
2021-04-06 11:15:00,158.86,159.11,158.79,158.84,7434.0,153.157,153.3981,153.0896,153.1378,7434.0
2021-04-06 11:20:00,158.78,158.91,158.76,158.79,3838.0,153.0799,153.2053,153.0606,153.0896,3838.0
2021-04-06 11:25:00,158.81,158.88,158.61,158.64,4868.0,153.1088,153.1763,152.916,152.9449,4868.0
2021-04-06 11:30:00,158.58,158.65,158.48,158.53,4873.0,152.8871,152.9546,152.7907,152.8389,4873.0
2021-04-06 11:35:00,158.47,158.67,158.38,158.5,7385.0,152.781,152.9739,152.6943,152.81,7385.0
2021-04-06 11:40:00,158.59,158.83,158.44,158.83,3820.0,152.8967,153.1281,152.7521,153.1281,3820.0
2021-04-06 11:45:00,158.83,158.87,158.75,158.77,8385.0,153.1281,153.1667,153.051,153.0703,8385.0
2021-04-06 11:50:00,158.83,158.99,158.73,158.99,4856.0,153.1281,153.2824,153.0317,153.2824,4856.0
2021-04-06 11:55:00,159.01,159.13,158.94,159.03,4516.0,153.3017,153.4174,153.2342,153.3209,4516.0
2021-04-06 12:00:00,159.03,159.04,158.91,158.91,2197.0,153.3209,153.3306,153.2053,153.2053,2197.0
2021-04-06 12:05:00,158.99,159.16,158.83,159.01,5222.0,153.2824,153.4463,153.1281,153.3017,5222.0
2021-04-06 12:10:00,159.1,159.2,159.05,159.2,4349.0,153.3884,153.4848,153.3402,153.4848,4349.0
2021-04-06 12:15:00,159.12,159.18,159.06,159.06,4512.0,153.4077,153.4656,153.3499,153.3499,4512.0
2021-04-06 12:20:00,158.99,159.02,158.68,158.7,4676.0,153.2824,153.3113,152.9835,153.0028,4676.0
2021-04-06 12:25:00,158.72,158.78,158.58,158.67,5513.0,153.0221,153.0799,152.8871,152.9739,5513.0
2021-04-06 12:30:00,158.64,158.72,158.53,158.64,6638.0,152.9449,153.0221,152.8389,152.9449,6638.0
2021-04-06 12:35:00,158.59,158.64,158.44,158.49,2748.0,152.8967,152.9449,152.7521,152.8003,2748.0
2021-04-06 12:40:00,158.46,158.55,158.42,158.42,2487.0,152.7714,152.8582,152.7328,152.7328,2487.0
2021-04-06 12:45:00,158.45,158.56,158.4,158.53,4387.0,152.7618,152.8678,152.7136,152.8389,4387.0
2021-04-06 12:50:00,158.5,158.53,158.4,158.46,2928.0,152.81,152.8389,152.7136,152.7714,2928.0
2021-04-06 12:55:00,158.44,158.51,158.39,158.41,2031.0,152.7521,152.8196,152.7039,152.7232,2031.0
2021-04-06 13:00:00,158.41,158.55,158.1,158.19,5362.0,152.7232,152.8582,152.4243,152.5111,5362.0
2021-04-06 13:05:00,158.21,158.31,158.16,158.31,4114.0,152.5304,152.6268,152.4822,152.6268,4114.0
2021-04-06 13:10:00,158.27,158.27,158.03,158.05,12841.0,152.5882,152.5882,152.3568,152.3761,12841.0
2021-04-06 13:15:00,158.08,158.13,157.95,158.03,9899.0,152.405,152.4533,152.2797,152.3568,9899.0
2021-04-06 13:20:00,158.04,158.19,158.04,158.18,3122.0,152.3665,152.5111,152.3665,152.5015,3122.0
2021-04-06 13:25:00,158.13,158.26,158.13,158.25,3296.0,152.4533,152.5786,152.4533,152.5689,3296.0
2021-04-06 13:30:00,158.26,158.29,158.07,158.12,4092.0,152.5786,152.6075,152.3954,152.4436,4092.0
2021-04-06 13:35:00,158.15,158.25,157.99,158.06,7295.0,152.4725,152.5689,152.3183,152.3858,7295.0
2021-04-06 13:40:00,157.98,158.07,157.91,158.0,6690.0,152.3086,152.3954,152.2412,152.3279,6690.0
2021-04-06 13:45:00,157.97,158.19,157.97,158.09,26340.0,152.299,152.5111,152.299,152.4147,26340.0
2021-04-06 13:50:00,158.05,158.1,157.82,157.85,7964.0,152.3761,152.4243,152.1544,152.1833,7964.0
2021-04-06 13:55:00,157.84,157.87,157.58,157.6,13308.0,152.1737,152.2026,151.923,151.9423,13308.0
2021-04-06 14:00:00,157.59,157.6,157.46,157.51,16830.0,151.9326,151.9423,151.8073,151.8555,16830.0
2021-04-06 14:05:00,157.5,157.64,157.43,157.59,21815.0,151.8459,151.9808,151.7784,151.9326,21815.0
2021-04-06 14:10:00,157.6,157.6,157.48,157.5,11191.0,151.9423,151.9423,151.8266,151.8459,11191.0
2021-04-06 14:15:00,157.49,157.52,157.2,157.29,14031.0,151.8362,151.8652,151.5566,151.6434,14031.0
2021-04-06 14:20:00,157.24,157.27,157.06,157.1,18239.0,151.5952,151.6241,151.4217,151.4602,18239.0
2021-04-06 14:25:00,157.11,157.2,157.02,157.13,28105.0,151.4699,151.5566,151.3831,151.4892,28105.0
2021-04-06 14:30:00,157.13,157.18,156.91,156.92,15097.0,151.4892,151.5374,151.2771,151.2867,15097.0
2021-04-06 14:35:00,156.87,157.05,156.81,156.85,29806.0,151.2385,151.412,151.1806,151.2192,29806.0
2021-04-06 14:40:00,156.88,157.03,156.87,156.9,11773.0,151.2481,151.3927,151.2385,151.2674,11773.0
2021-04-06 14:45:00,156.93,157.03,156.87,156.96,11395.0,151.2963,151.3927,151.2385,151.3253,11395.0
2021-04-06 14:50:00,156.97,157.0,156.88,156.95,12772.0,151.3349,151.3638,151.2481,151.3156,12772.0
2021-04-06 14:55:00,156.94,156.98,156.55,156.55,17792.0,151.306,151.3445,150.93,150.93,17792.0
2021-04-06 15:00:00,156.62,156.69,156.41,156.49,35468.0,150.9975,151.0649,150.795,150.8721,35468.0
2021-04-06 15:05:00,156.46,156.49,156.31,156.31,14718.0,150.8432,150.8721,150.6986,150.6986,14718.0
2021-04-06 15:10:00,156.31,156.42,156.12,156.2,21872.0,150.6986,150.8046,150.5154,150.5925,21872.0
2021-04-06 15:15:00,156.2,156.26,156.1,156.26,22610.0,150.5925,150.6504,150.4961,150.6504,22610.0
2021-04-06 15:20:00,156.22,156.22,155.91,156.01,24052.0,150.6118,150.6118,150.313,150.4094,24052.0
2021-04-06 15:25:00,156.02,156.18,155.93,156.08,32172.0,150.419,150.5733,150.3322,150.4768,32172.0
2021-04-06 15:30:00,156.09,156.33,155.98,156.01,29082.0,150.4865,150.7179,150.3804,150.4094,29082.0
2021-04-06 15:35:00,156.02,156.05,155.79,155.79,23482.0,150.419,150.4479,150.1973,150.1973,23482.0
2021-04-06 15:40:00,155.77,155.98,155.69,155.69,29774.0,150.178,150.3804,150.1008,150.1008,29774.0
2021-04-06 15:45:00,155.72,155.76,155.43,155.46,48690.0,150.1298,150.1683,149.8502,149.8791,48690.0
2021-04-06 15:50:00,155.43,155.65,155.41,155.5,42643.0,149.8502,150.0623,149.8309,149.9177,42643.0
2021-04-06 15:55:00,155.51,155.96,155.51,155.95,78432.0,149.9273,150.3612,149.9273,150.3515,78432.0
2021-04-07 09:30:00,155.7,156.62,155.7,156.32,30597.0,150.1105,150.9975,150.1105,150.7082,30597.0
2021-04-07 09:35:00,156.42,156.65,156.42,156.64,2631.0,150.8046,151.0264,150.8046,151.0167,2631.0
2021-04-07 09:40:00,156.46,156.73,156.36,156.42,7061.0,150.8432,151.1035,150.7468,150.8046,7061.0
2021-04-07 09:45:00,156.54,156.63,156.21,156.59,5044.0,150.9203,151.0071,150.6022,150.9685,5044.0
2021-04-07 09:50:00,156.5,156.71,156.25,156.53,10929.0,150.8818,151.0842,150.6407,150.9107,10929.0
2021-04-07 09:55:00,156.56,156.87,156.44,156.86,7782.0,150.9396,151.2385,150.8239,151.2288,7782.0
2021-04-07 10:00:00,156.63,157.17,156.63,157.02,11792.0,151.0071,151.5277,151.0071,151.3831,11792.0
2021-04-07 10:05:00,157.0,157.17,156.67,156.81,9443.0,151.3638,151.5277,151.0457,151.1806,9443.0
2021-04-07 10:10:00,156.77,157.13,156.77,156.96,9111.0,151.1421,151.4892,151.1421,151.3253,9111.0
2021-04-07 10:15:00,156.96,157.04,156.68,156.89,20023.0,151.3253,151.4024,151.0553,151.2578,20023.0
2021-04-07 10:20:00,156.91,157.1,156.82,157.1,2975.0,151.2771,151.4602,151.1903,151.4602,2975.0
2021-04-07 10:25:00,157.17,157.64,157.06,157.64,18181.0,151.5277,151.9808,151.4217,151.9808,18181.0
2021-04-07 10:30:00,157.66,157.75,157.45,157.53,5764.0,152.0001,152.0869,151.7977,151.8748,5764.0
2021-04-07 10:35:00,157.41,157.55,157.37,157.55,2765.0,151.7591,151.8941,151.7205,151.8941,2765.0
2021-04-07 10:40:00,157.52,157.72,157.51,157.63,25498.0,151.8652,152.058,151.8555,151.9712,25498.0
2021-04-07 10:45:00,157.6,158.0,157.54,157.83,20117.0,151.9423,152.3279,151.8844,152.164,20117.0
2021-04-07 10:50:00,157.91,158.18,157.78,157.78,9175.0,152.2412,152.5015,152.1158,152.1158,9175.0
2021-04-07 10:55:00,157.76,157.77,157.49,157.59,20329.0,152.0965,152.1062,151.8362,151.9326,20329.0
2021-04-07 11:00:00,157.6,157.69,157.35,157.38,11834.0,151.9423,152.029,151.7013,151.7302,11834.0
2021-04-07 11:05:00,157.43,157.58,157.4,157.4,5009.0,151.7784,151.923,151.7495,151.7495,5009.0
2021-04-07 11:10:00,157.39,157.58,157.32,157.47,10826.0,151.7398,151.923,151.6723,151.8169,10826.0
2021-04-07 11:15:00,157.48,157.62,157.4,157.4,4356.0,151.8266,151.9616,151.7495,151.7495,4356.0
2021-04-07 11:20:00,157.39,157.48,157.31,157.36,27414.0,151.7398,151.8266,151.6627,151.7109,27414.0
2021-04-07 11:25:00,157.34,157.43,157.29,157.31,5670.0,151.6916,151.7784,151.6434,151.6627,5670.0
2021-04-07 11:30:00,157.3,157.33,157.18,157.33,1403.0,151.6531,151.682,151.5374,151.682,1403.0
2021-04-07 11:35:00,157.36,157.39,157.26,157.33,5001.0,151.7109,151.7398,151.6145,151.682,5001.0
2021-04-07 11:40:00,157.33,157.41,157.22,157.24,18236.0,151.682,151.7591,151.5759,151.5952,18236.0
2021-04-07 11:45:00,157.25,157.35,157.22,157.25,2649.0,151.6048,151.7013,151.5759,151.6048,2649.0
2021-04-07 11:50:00,157.21,157.28,156.99,157.05,36727.0,151.5663,151.6338,151.3542,151.412,36727.0
2021-04-07 11:55:00,157.08,157.2,157.01,157.2,3708.0,151.4409,151.5566,151.3735,151.5566,3708.0
2021-04-07 12:00:00,157.17,157.42,157.11,157.26,12120.0,151.5277,151.7687,151.4699,151.6145,12120.0
2021-04-07 12:05:00,157.34,157.4,157.07,157.18,20337.0,151.6916,151.7495,151.4313,151.5374,20337.0
2021-04-07 12:10:00,157.22,157.3,157.17,157.24,4031.0,151.5759,151.6531,151.5277,151.5952,4031.0
2021-04-07 12:15:00,157.24,157.26,157.07,157.08,10951.0,151.5952,151.6145,151.4313,151.4409,10951.0
2021-04-07 12:20:00,157.11,157.12,156.81,156.97,39184.0,151.4699,151.4795,151.1806,151.3349,39184.0
2021-04-07 12:25:00,157.03,157.08,156.81,156.81,3403.0,151.3927,151.4409,151.1806,151.1806,3403.0
2021-04-07 12:30:00,156.78,157.05,156.78,156.92,6494.0,151.1517,151.412,151.1517,151.2867,6494.0
2021-04-07 12:35:00,156.91,157.12,156.89,157.08,2739.0,151.2771,151.4795,151.2578,151.4409,2739.0
2021-04-07 12:40:00,157.07,157.14,156.94,156.94,3036.0,151.4313,151.4988,151.306,151.306,3036.0
2021-04-07 12:45:00,156.99,157.11,156.98,157.01,4438.0,151.3542,151.4699,151.3445,151.3735,4438.0
2021-04-07 12:50:00,157.02,157.17,157.02,157.14,2365.0,151.3831,151.5277,151.3831,151.4988,2365.0
2021-04-07 12:55:00,157.16,157.2,157.1,157.2,2628.0,151.5181,151.5566,151.4602,151.5566,2628.0
2021-04-07 13:00:00,157.17,157.17,157.02,157.06,3004.0,151.5277,151.5277,151.3831,151.4217,3004.0
2021-04-07 13:05:00,157.09,157.2,157.01,157.05,10373.0,151.4506,151.5566,151.3735,151.412,10373.0
2021-04-07 13:10:00,157.07,157.39,157.05,157.39,8371.0,151.4313,151.7398,151.412,151.7398,8371.0
2021-04-07 13:15:00,157.36,157.54,157.24,157.54,3745.0,151.7109,151.8844,151.5952,151.8844,3745.0
2021-04-07 13:20:00,157.5,157.54,157.3,157.46,4566.0,151.8459,151.8844,151.6531,151.8073,4566.0
2021-04-07 13:25:00,157.44,157.51,157.4,157.5,2403.0,151.788,151.8555,151.7495,151.8459,2403.0
2021-04-07 13:30:00,157.5,157.52,157.48,157.51,1764.0,151.8459,151.8652,151.8266,151.8555,1764.0
2021-04-07 13:35:00,157.49,157.53,157.41,157.52,7000.0,151.8362,151.8748,151.7591,151.8652,7000.0
2021-04-07 13:40:00,157.57,157.59,157.4,157.5,26629.0,151.9134,151.9326,151.7495,151.8459,26629.0
2021-04-07 13:45:00,157.54,157.55,157.41,157.46,3542.0,151.8844,151.8941,151.7591,151.8073,3542.0
2021-04-07 13:50:00,157.44,157.51,157.39,157.44,7856.0,151.788,151.8555,151.7398,151.788,7856.0
2021-04-07 13:55:00,157.45,157.69,157.45,157.62,5580.0,151.7977,152.029,151.7977,151.9616,5580.0
2021-04-07 14:00:00,157.61,157.64,157.46,157.46,6238.0,151.9519,151.9808,151.8073,151.8073,6238.0
2021-04-07 14:05:00,157.49,157.59,157.47,157.47,3524.0,151.8362,151.9326,151.8169,151.8169,3524.0
2021-04-07 14:10:00,157.49,157.58,157.47,157.47,3883.0,151.8362,151.923,151.8169,151.8169,3883.0
2021-04-07 14:15:00,157.51,157.59,157.5,157.53,1988.0,151.8555,151.9326,151.8459,151.8748,1988.0
2021-04-07 14:20:00,157.5,157.62,157.47,157.62,5490.0,151.8459,151.9616,151.8169,151.9616,5490.0
2021-04-07 14:25:00,157.61,157.61,157.43,157.55,3439.0,151.9519,151.9519,151.7784,151.8941,3439.0
2021-04-07 14:30:00,157.53,157.62,157.53,157.54,2919.0,151.8748,151.9616,151.8748,151.8844,2919.0
2021-04-07 14:35:00,157.56,157.57,157.46,157.48,6530.0,151.9037,151.9134,151.8073,151.8266,6530.0
2021-04-07 14:40:00,157.49,157.57,157.47,157.49,4764.0,151.8362,151.9134,151.8169,151.8362,4764.0
2021-04-07 14:45:00,157.51,157.55,157.47,157.47,3959.0,151.8555,151.8941,151.8169,151.8169,3959.0
2021-04-07 14:50:00,157.49,157.58,157.49,157.57,3727.0,151.8362,151.923,151.8362,151.9134,3727.0
2021-04-07 14:55:00,157.63,157.64,157.54,157.55,8818.0,151.9712,151.9808,151.8844,151.8941,8818.0
2021-04-07 15:00:00,157.57,157.65,157.52,157.58,3514.0,151.9134,151.9905,151.8652,151.923,3514.0
2021-04-07 15:05:00,157.58,157.61,157.52,157.56,3975.0,151.923,151.9519,151.8652,151.9037,3975.0
2021-04-07 15:10:00,157.57,157.74,157.57,157.68,5681.0,151.9134,152.0773,151.9134,152.0194,5681.0
2021-04-07 15:15:00,157.67,157.72,157.51,157.58,6228.0,152.0098,152.058,151.8555,151.923,6228.0
2021-04-07 15:20:00,157.59,157.77,157.56,157.66,6821.0,151.9326,152.1062,151.9037,152.0001,6821.0
2021-04-07 15:25:00,157.69,157.71,157.55,157.69,16509.0,152.029,152.0483,151.8941,152.029,16509.0
2021-04-07 15:30:00,157.68,157.71,157.57,157.63,18761.0,152.0194,152.0483,151.9134,151.9712,18761.0
2021-04-07 15:35:00,157.63,157.91,157.6,157.86,8842.0,151.9712,152.2412,151.9423,152.1929,8842.0
2021-04-07 15:40:00,157.89,158.05,157.83,158.05,10670.0,152.2219,152.3761,152.164,152.3761,10670.0
2021-04-07 15:45:00,158.05,158.09,157.88,157.96,16815.0,152.3761,152.4147,152.2122,152.2894,16815.0
2021-04-07 15:50:00,157.95,157.95,157.58,157.67,25100.0,152.2797,152.2797,151.923,152.0098,25100.0
2021-04-07 15:55:00,157.65,157.9,157.56,157.89,68166.0,151.9905,152.2315,151.9037,152.2219,68166.0
2021-04-08 09:30:00,158.9,159.27,158.63,159.22,27883.0,153.1956,153.5523,152.9353,153.5041,27883.0
2021-04-08 09:35:00,159.04,159.57,158.98,159.37,9611.0,153.3306,153.8416,153.2727,153.6487,9611.0
2021-04-08 09:40:00,159.47,159.56,159.13,159.19,2146.0,153.7451,153.8319,153.4174,153.4752,2146.0
2021-04-08 09:45:00,159.3,159.44,159.13,159.44,9373.0,153.5813,153.7162,153.4174,153.7162,9373.0
2021-04-08 09:50:00,159.45,159.83,159.42,159.75,7791.0,153.7259,154.0922,153.6969,154.0151,7791.0
2021-04-08 09:55:00,159.72,159.87,159.41,159.66,14786.0,153.9862,154.1308,153.6873,153.9283,14786.0
2021-04-08 10:00:00,159.72,159.99,159.41,159.51,10970.0,153.9862,154.2465,153.6873,153.7837,10970.0
2021-04-08 10:05:00,159.41,159.63,159.25,159.27,12376.0,153.6873,153.8994,153.533,153.5523,12376.0
2021-04-08 10:10:00,159.31,159.6,159.3,159.47,8656.0,153.5909,153.8705,153.5813,153.7451,8656.0
2021-04-08 10:15:00,159.46,159.51,159.33,159.4,8559.0,153.7355,153.7837,153.6102,153.6777,8559.0
2021-04-08 10:20:00,159.43,159.92,159.42,159.88,13120.0,153.7066,154.179,153.6969,154.1404,13120.0
2021-04-08 10:25:00,159.89,160.15,159.85,160.0,17309.0,154.1501,154.4007,154.1115,154.2561,17309.0
2021-04-08 10:30:00,159.99,160.39,159.98,160.36,20548.0,154.2465,154.6321,154.2368,154.6032,20548.0
2021-04-08 10:35:00,160.4,160.69,160.34,160.34,32711.0,154.6418,154.9214,154.5839,154.5839,32711.0
2021-04-08 10:40:00,160.35,160.38,160.2,160.33,12996.0,154.5936,154.6225,154.4489,154.5743,12996.0
2021-04-08 10:45:00,160.33,160.39,159.99,160.05,15420.0,154.5743,154.6321,154.2465,154.3043,15420.0
2021-04-08 10:50:00,160.07,160.24,159.98,159.98,24926.0,154.3236,154.4875,154.2368,154.2368,24926.0
2021-04-08 10:55:00,160.01,160.04,159.92,160.03,18679.0,154.2658,154.2947,154.179,154.285,18679.0
2021-04-08 11:00:00,160.06,160.06,159.94,160.05,18029.0,154.314,154.314,154.1983,154.3043,18029.0
2021-04-08 11:05:00,160.06,160.1,159.98,160.09,6227.0,154.314,154.3525,154.2368,154.3429,6227.0
2021-04-08 11:10:00,160.08,160.17,160.02,160.16,11265.0,154.3333,154.42,154.2754,154.4104,11265.0
2021-04-08 11:15:00,160.16,160.48,160.1,160.48,8579.0,154.4104,154.7189,154.3525,154.7189,8579.0
2021-04-08 11:20:00,160.47,160.56,160.43,160.5,22801.0,154.7092,154.796,154.6707,154.7382,22801.0
2021-04-08 11:25:00,160.53,160.56,160.35,160.46,10872.0,154.7671,154.796,154.5936,154.6996,10872.0
2021-04-08 11:30:00,160.46,160.77,160.24,160.31,26024.0,154.6996,154.9985,154.4875,154.555,26024.0
2021-04-08 11:35:00,160.34,160.46,160.27,160.43,12896.0,154.5839,154.6996,154.5164,154.6707,12896.0
2021-04-08 11:40:00,160.43,160.46,160.37,160.43,12532.0,154.6707,154.6996,154.6128,154.6707,12532.0
2021-04-08 11:45:00,160.47,160.64,160.39,160.64,12242.0,154.7092,154.8731,154.6321,154.8731,12242.0
2021-04-08 11:50:00,160.6,160.66,160.51,160.56,14165.0,154.8346,154.8924,154.7478,154.796,14165.0
2021-04-08 11:55:00,160.52,160.57,160.07,160.17,13346.0,154.7575,154.8057,154.3236,154.42,13346.0
2021-04-08 12:00:00,160.17,160.22,160.04,160.22,9034.0,154.42,154.4682,154.2947,154.4682,9034.0
2021-04-08 12:05:00,160.3,160.3,159.98,160.02,7175.0,154.5454,154.5454,154.2368,154.2754,7175.0
2021-04-08 12:10:00,159.99,160.05,159.93,160.02,9697.0,154.2465,154.3043,154.1886,154.2754,9697.0
2021-04-08 12:15:00,160.04,160.1,159.98,159.99,5937.0,154.2947,154.3525,154.2368,154.2465,5937.0
2021-04-08 12:20:00,159.96,160.05,159.89,159.97,13966.0,154.2176,154.3043,154.1501,154.2272,13966.0
2021-04-08 12:25:00,159.95,159.96,159.66,159.66,5284.0,154.2079,154.2176,153.9283,153.9283,5284.0
2021-04-08 12:30:00,159.65,159.75,159.64,159.65,5090.0,153.9187,154.0151,153.909,153.9187,5090.0
2021-04-08 12:35:00,159.67,159.68,159.61,159.67,4880.0,153.938,153.9476,153.8801,153.938,4880.0
2021-04-08 12:40:00,159.66,159.73,159.58,159.68,18603.0,153.9283,153.9958,153.8512,153.9476,18603.0
2021-04-08 12:45:00,159.69,159.69,159.29,159.33,2907.0,153.9573,153.9573,153.5716,153.6102,2907.0
2021-04-08 12:50:00,159.24,159.38,159.23,159.24,3028.0,153.5234,153.6584,153.5138,153.5234,3028.0
2021-04-08 12:55:00,159.23,159.27,159.2,159.22,2214.0,153.5138,153.5523,153.4848,153.5041,2214.0
2021-04-08 13:00:00,159.21,159.54,159.17,159.53,7036.0,153.4945,153.8126,153.4559,153.803,7036.0
2021-04-08 13:05:00,159.55,159.64,159.49,159.55,5072.0,153.8223,153.909,153.7644,153.8223,5072.0
2021-04-08 13:10:00,159.55,159.81,159.55,159.76,9763.0,153.8223,154.0729,153.8223,154.0247,9763.0
2021-04-08 13:15:00,159.78,159.84,159.69,159.81,35889.0,154.044,154.1019,153.9573,154.0729,35889.0
2021-04-08 13:20:00,159.81,159.88,159.74,159.83,7285.0,154.0729,154.1404,154.0055,154.0922,7285.0
2021-04-08 13:25:00,159.77,159.93,159.75,159.91,7139.0,154.0344,154.1886,154.0151,154.1694,7139.0
2021-04-08 13:30:00,159.88,159.93,159.77,159.87,7144.0,154.1404,154.1886,154.0344,154.1308,7144.0
2021-04-08 13:35:00,159.88,159.94,159.85,159.93,12681.0,154.1404,154.1983,154.1115,154.1886,12681.0
2021-04-08 13:40:00,159.94,160.13,159.9,160.11,20529.0,154.1983,154.3815,154.1597,154.3622,20529.0
2021-04-08 13:45:00,160.12,160.2,159.84,159.87,8020.0,154.3718,154.4489,154.1019,154.1308,8020.0
2021-04-08 13:50:00,159.89,160.13,159.87,160.12,7904.0,154.1501,154.3815,154.1308,154.3718,7904.0
2021-04-08 13:55:00,160.08,160.22,160.07,160.16,8564.0,154.3333,154.4682,154.3236,154.4104,8564.0
2021-04-08 14:00:00,160.18,160.18,159.84,159.99,8637.0,154.4297,154.4297,154.1019,154.2465,8637.0
2021-04-08 14:05:00,160.0,160.0,159.75,159.79,10716.0,154.2561,154.2561,154.0151,154.0537,10716.0
2021-04-08 14:10:00,159.8,159.94,159.74,159.9,7988.0,154.0633,154.1983,154.0055,154.1597,7988.0
2021-04-08 14:15:00,159.88,159.95,159.85,159.93,6308.0,154.1404,154.2079,154.1115,154.1886,6308.0
2021-04-08 14:20:00,159.93,159.94,159.86,159.87,4194.0,154.1886,154.1983,154.1211,154.1308,4194.0
2021-04-08 14:25:00,159.89,160.08,159.87,160.02,7734.0,154.1501,154.3333,154.1308,154.2754,7734.0
2021-04-08 14:30:00,159.99,160.0,159.85,159.96,8456.0,154.2465,154.2561,154.1115,154.2176,8456.0
2021-04-08 14:35:00,159.95,160.05,159.93,160.02,7813.0,154.2079,154.3043,154.1886,154.2754,7813.0
2021-04-08 14:40:00,160.04,160.2,160.02,160.18,8335.0,154.2947,154.4489,154.2754,154.4297,8335.0
2021-04-08 14:45:00,160.17,160.18,159.94,159.95,15252.0,154.42,154.4297,154.1983,154.2079,15252.0
2021-04-08 14:50:00,159.95,160.03,159.91,159.97,12664.0,154.2079,154.285,154.1694,154.2272,12664.0
2021-04-08 14:55:00,159.97,160.0,159.92,159.94,10269.0,154.2272,154.2561,154.179,154.1983,10269.0
2021-04-08 15:00:00,159.93,159.97,159.89,159.95,12520.0,154.1886,154.2272,154.1501,154.2079,12520.0
2021-04-08 15:05:00,159.95,159.96,159.88,159.94,18135.0,154.2079,154.2176,154.1404,154.1983,18135.0
2021-04-08 15:10:00,159.93,160.05,159.91,160.05,14887.0,154.1886,154.3043,154.1694,154.3043,14887.0
2021-04-08 15:15:00,160.03,160.17,160.03,160.13,9632.0,154.285,154.42,154.285,154.3815,9632.0
2021-04-08 15:20:00,160.12,160.14,159.91,160.02,29907.0,154.3718,154.3911,154.1694,154.2754,29907.0
2021-04-08 15:25:00,160.02,160.06,159.89,160.0,11752.0,154.2754,154.314,154.1501,154.2561,11752.0
2021-04-08 15:30:00,159.99,160.11,159.9,159.92,18919.0,154.2465,154.3622,154.1597,154.179,18919.0
2021-04-08 15:35:00,159.94,160.07,159.9,159.96,31455.0,154.1983,154.3236,154.1597,154.2176,31455.0
2021-04-08 15:40:00,159.97,159.99,159.92,159.95,23630.0,154.2272,154.2465,154.179,154.2079,23630.0
2021-04-08 15:45:00,159.96,159.98,159.83,159.96,37337.0,154.2176,154.2368,154.0922,154.2176,37337.0
2021-04-08 15:50:00,159.93,159.95,159.86,159.9,60748.0,154.1886,154.2079,154.1211,154.1597,60748.0
2021-04-08 15:55:00,159.91,160.09,159.83,160.08,133372.0,154.1694,154.3429,154.0922,154.3333,133372.0
2021-04-09 09:30:00,160.11,160.84,160.0,160.72,36294.0,154.3622,155.066,154.2561,154.9503,36294.0
2021-04-09 09:35:00,160.72,160.95,160.1,160.43,10938.0,154.9503,155.172,154.3525,154.6707,10938.0
2021-04-09 09:40:00,160.49,160.66,160.31,160.49,6048.0,154.7285,154.8924,154.555,154.7285,6048.0
2021-04-09 09:45:00,160.38,160.54,159.99,160.27,2947.0,154.6225,154.7767,154.2465,154.5164,2947.0
2021-04-09 09:50:00,160.2,160.29,159.86,160.09,7821.0,154.4489,154.5357,154.1211,154.3429,7821.0
2021-04-09 09:55:00,160.06,160.13,159.92,160.12,4947.0,154.314,154.3815,154.179,154.3718,4947.0
2021-04-09 10:00:00,160.24,160.38,160.13,160.38,7135.0,154.4875,154.6225,154.3815,154.6225,7135.0
2021-04-09 10:05:00,160.39,160.57,160.29,160.57,8148.0,154.6321,154.8057,154.5357,154.8057,8148.0
2021-04-09 10:10:00,160.47,160.71,160.28,160.3,6638.0,154.7092,154.9406,154.5261,154.5454,6638.0
2021-04-09 10:15:00,160.3,160.4,160.18,160.31,8027.0,154.5454,154.6418,154.4297,154.555,8027.0
2021-04-09 10:20:00,160.25,160.52,160.23,160.49,5882.0,154.4971,154.7575,154.4779,154.7285,5882.0
2021-04-09 10:25:00,160.52,160.6,160.34,160.38,5222.0,154.7575,154.8346,154.5839,154.6225,5222.0
2021-04-09 10:30:00,160.44,160.61,160.39,160.61,3162.0,154.6803,154.8442,154.6321,154.8442,3162.0
2021-04-09 10:35:00,160.57,160.82,160.52,160.72,9779.0,154.8057,155.0467,154.7575,154.9503,9779.0
2021-04-09 10:40:00,160.68,160.79,160.35,160.38,5096.0,154.9117,155.0178,154.5936,154.6225,5096.0
2021-04-09 10:45:00,160.33,160.49,160.3,160.4,4496.0,154.5743,154.7285,154.5454,154.6418,4496.0
2021-04-09 10:50:00,160.32,160.36,160.18,160.25,5696.0,154.5646,154.6032,154.4297,154.4971,5696.0
2021-04-09 10:55:00,160.32,160.48,160.32,160.44,3193.0,154.5646,154.7189,154.5646,154.6803,3193.0
2021-04-09 11:00:00,160.43,160.57,160.43,160.47,5307.0,154.6707,154.8057,154.6707,154.7092,5307.0
2021-04-09 11:05:00,160.47,160.59,160.27,160.28,14762.0,154.7092,154.8249,154.5164,154.5261,14762.0
2021-04-09 11:10:00,160.28,160.38,160.27,160.33,9854.0,154.5261,154.6225,154.5164,154.5743,9854.0
2021-04-09 11:15:00,160.34,160.39,160.27,160.39,5651.0,154.5839,154.6321,154.5164,154.6321,5651.0
2021-04-09 11:20:00,160.41,160.57,160.39,160.43,6493.0,154.6514,154.8057,154.6321,154.6707,6493.0
2021-04-09 11:25:00,160.43,160.43,160.16,160.21,11355.0,154.6707,154.6707,154.4104,154.4586,11355.0
2021-04-09 11:30:00,160.28,160.31,160.18,160.21,15689.0,154.5261,154.555,154.4297,154.4586,15689.0
2021-04-09 11:35:00,160.25,160.33,160.15,160.25,10095.0,154.4971,154.5743,154.4007,154.4971,10095.0
2021-04-09 11:40:00,160.24,160.27,159.72,159.72,18731.0,154.4875,154.5164,153.9862,153.9862,18731.0
2021-04-09 11:45:00,159.72,159.83,159.61,159.8,11275.0,153.9862,154.0922,153.8801,154.0633,11275.0
2021-04-09 11:50:00,159.84,159.84,159.66,159.74,7728.0,154.1019,154.1019,153.9283,154.0055,7728.0
2021-04-09 11:55:00,159.76,159.98,159.71,159.75,11886.0,154.0247,154.2368,153.9765,154.0151,11886.0
2021-04-09 12:00:00,159.71,159.75,159.31,159.38,6582.0,153.9765,154.0151,153.5909,153.6584,6582.0
2021-04-09 12:05:00,159.39,159.44,159.12,159.13,7837.0,153.668,153.7162,153.4077,153.4174,7837.0
2021-04-09 12:10:00,159.1,159.21,159.03,159.03,7842.0,153.3884,153.4945,153.3209,153.3209,7842.0
2021-04-09 12:15:00,159.06,159.27,159.03,159.2,7049.0,153.3499,153.5523,153.3209,153.4848,7049.0
2021-04-09 12:20:00,159.18,159.31,159.18,159.3,4673.0,153.4656,153.5909,153.4656,153.5813,4673.0
2021-04-09 12:25:00,159.32,159.44,159.25,159.25,4576.0,153.6005,153.7162,153.533,153.533,4576.0
2021-04-09 12:30:00,159.27,159.27,159.08,159.19,8017.0,153.5523,153.5523,153.3691,153.4752,8017.0
2021-04-09 12:35:00,159.2,159.2,159.07,159.16,5035.0,153.4848,153.4848,153.3595,153.4463,5035.0
2021-04-09 12:40:00,159.12,159.2,158.92,158.92,4515.0,153.4077,153.4848,153.2149,153.2149,4515.0
2021-04-09 12:45:00,158.93,159.14,158.88,159.08,6602.0,153.2245,153.427,153.1763,153.3691,6602.0
2021-04-09 12:50:00,159.0,159.05,158.92,158.96,3642.0,153.292,153.3402,153.2149,153.2535,3642.0
2021-04-09 12:55:00,159.02,159.1,158.85,158.85,8736.0,153.3113,153.3884,153.1474,153.1474,8736.0
2021-04-09 13:00:00,158.89,158.98,158.73,158.73,4695.0,153.186,153.2727,153.0317,153.0317,4695.0
2021-04-09 13:05:00,158.77,158.82,158.54,158.58,6715.0,153.0703,153.1185,152.8485,152.8871,6715.0
2021-04-09 13:10:00,158.63,158.75,158.54,158.54,3890.0,152.9353,153.051,152.8485,152.8485,3890.0
2021-04-09 13:15:00,158.5,158.67,158.49,158.67,7565.0,152.81,152.9739,152.8003,152.9739,7565.0
2021-04-09 13:20:00,158.76,158.76,158.54,158.57,2166.0,153.0606,153.0606,152.8485,152.8775,2166.0
2021-04-09 13:25:00,158.54,158.57,158.46,158.56,7226.0,152.8485,152.8775,152.7714,152.8678,7226.0
2021-04-09 13:30:00,158.58,158.66,158.58,158.64,5309.0,152.8871,152.9642,152.8871,152.9449,5309.0
2021-04-09 13:35:00,158.65,158.72,158.56,158.61,6577.0,152.9546,153.0221,152.8678,152.916,6577.0
2021-04-09 13:40:00,158.62,158.89,158.61,158.87,4481.0,152.9257,153.186,152.916,153.1667,4481.0
2021-04-09 13:45:00,158.84,159.05,158.77,158.92,6254.0,153.1378,153.3402,153.0703,153.2149,6254.0
2021-04-09 13:50:00,158.9,158.93,158.7,158.73,6087.0,153.1956,153.2245,153.0028,153.0317,6087.0
2021-04-09 13:55:00,158.72,158.79,158.63,158.69,5957.0,153.0221,153.0896,152.9353,152.9932,5957.0
2021-04-09 14:00:00,158.77,158.92,158.69,158.84,6687.0,153.0703,153.2149,152.9932,153.1378,6687.0
2021-04-09 14:05:00,158.84,159.03,158.8,159.03,4988.0,153.1378,153.3209,153.0992,153.3209,4988.0
2021-04-09 14:10:00,159.05,159.07,158.82,158.91,7593.0,153.3402,153.3595,153.1185,153.2053,7593.0
2021-04-09 14:15:00,158.86,158.86,158.53,158.64,9494.0,153.157,153.157,152.8389,152.9449,9494.0
2021-04-09 14:20:00,158.64,158.83,158.61,158.83,7671.0,152.9449,153.1281,152.916,153.1281,7671.0
2021-04-09 14:25:00,158.82,158.82,158.71,158.71,5598.0,153.1185,153.1185,153.0124,153.0124,5598.0
2021-04-09 14:30:00,158.72,158.82,158.66,158.79,7099.0,153.0221,153.1185,152.9642,153.0896,7099.0
2021-04-09 14:35:00,158.8,158.8,158.64,158.7,6217.0,153.0992,153.0992,152.9449,153.0028,6217.0
2021-04-09 14:40:00,158.7,158.81,158.69,158.76,7985.0,153.0028,153.1088,152.9932,153.0606,7985.0
2021-04-09 14:45:00,158.75,158.85,158.72,158.8,8085.0,153.051,153.1474,153.0221,153.0992,8085.0
2021-04-09 14:50:00,158.75,158.86,158.75,158.77,12573.0,153.051,153.157,153.051,153.0703,12573.0
2021-04-09 14:55:00,158.77,158.82,158.64,158.8,7380.0,153.0703,153.1185,152.9449,153.0992,7380.0
2021-04-09 15:00:00,158.84,158.84,158.73,158.75,7681.0,153.1378,153.1378,153.0317,153.051,7681.0
2021-04-09 15:05:00,158.76,158.81,158.73,158.74,6134.0,153.0606,153.1088,153.0317,153.0414,6134.0
2021-04-09 15:10:00,158.76,158.85,158.74,158.8,9937.0,153.0606,153.1474,153.0414,153.0992,9937.0
2021-04-09 15:15:00,158.8,158.87,158.76,158.83,11079.0,153.0992,153.1667,153.0606,153.1281,11079.0
2021-04-09 15:20:00,158.8,159.07,158.8,159.05,11282.0,153.0992,153.3595,153.0992,153.3402,11282.0
2021-04-09 15:25:00,159.15,159.35,159.05,159.35,6547.0,153.4366,153.6295,153.3402,153.6295,6547.0
2021-04-09 15:30:00,159.35,159.41,159.25,159.33,12764.0,153.6295,153.6873,153.533,153.6102,12764.0
2021-04-09 15:35:00,159.32,159.35,159.21,159.21,12177.0,153.6005,153.6295,153.4945,153.4945,12177.0
2021-04-09 15:40:00,159.22,159.33,159.13,159.24,19492.0,153.5041,153.6102,153.4174,153.5234,19492.0
2021-04-09 15:45:00,159.26,159.42,159.25,159.41,16231.0,153.5427,153.6969,153.533,153.6873,16231.0
2021-04-09 15:50:00,159.44,159.72,159.41,159.7,37164.0,153.7162,153.9862,153.6873,153.9669,37164.0
2021-04-09 15:55:00,159.71,159.92,159.67,159.84,87951.0,153.9765,154.179,153.938,154.1019,87951.0
2021-04-12 09:30:00,160.07,160.07,158.52,159.0,69693.0,154.3236,154.3236,152.8293,153.292,69693.0
2021-04-12 09:35:00,158.88,160.2,158.88,160.2,57818.0,153.1763,154.4489,153.1763,154.4489,57818.0
2021-04-12 09:40:00,160.08,160.58,160.07,160.29,19664.0,154.3333,154.8153,154.3236,154.5357,19664.0
2021-04-12 09:45:00,160.38,160.65,160.16,160.65,123573.0,154.6225,154.8828,154.4104,154.8828,123573.0
2021-04-12 09:50:00,160.73,161.21,160.69,161.2,16763.0,154.9599,155.4227,154.9214,155.413,16763.0
2021-04-12 09:55:00,161.2,161.47,161.02,161.36,12404.0,155.413,155.6734,155.2395,155.5673,12404.0
2021-04-12 10:00:00,161.36,161.51,161.23,161.43,24746.0,155.5673,155.7119,155.442,155.6348,24746.0
2021-04-12 10:05:00,161.48,161.91,161.43,161.86,15764.0,155.683,156.0976,155.6348,156.0493,15764.0
2021-04-12 10:10:00,161.8,162.62,161.73,162.49,33056.0,155.9915,156.7821,155.924,156.6567,33056.0
2021-04-12 10:15:00,162.55,162.55,162.05,162.25,43788.0,156.7146,156.7146,156.2325,156.4253,43788.0
2021-04-12 10:20:00,162.24,162.44,162.22,162.32,24386.0,156.4157,156.6085,156.3964,156.4928,24386.0
2021-04-12 10:25:00,162.34,162.48,162.34,162.48,13048.0,156.5121,156.6471,156.5121,156.6471,13048.0
2021-04-12 10:30:00,162.54,162.67,162.31,162.32,21614.0,156.7049,156.8303,156.4832,156.4928,21614.0
2021-04-12 10:35:00,162.2,162.45,162.06,162.45,13259.0,156.3771,156.6182,156.2422,156.6182,13259.0
2021-04-12 10:40:00,162.45,162.52,162.29,162.47,18944.0,156.6182,156.6857,156.4639,156.6375,18944.0
2021-04-12 10:45:00,162.43,162.62,162.4,162.6,15341.0,156.5989,156.7821,156.57,156.7628,15341.0
2021-04-12 10:50:00,162.59,162.79,162.55,162.77,21623.0,156.7531,156.946,156.7146,156.9267,21623.0
2021-04-12 10:55:00,162.79,162.79,162.29,162.29,17065.0,156.946,156.946,156.4639,156.4639,17065.0
2021-04-12 11:00:00,162.31,162.34,161.89,161.92,26009.0,156.4832,156.5121,156.0783,156.1072,26009.0
2021-04-12 11:05:00,161.92,162.33,161.85,162.29,20744.0,156.1072,156.5025,156.0397,156.4639,20744.0
2021-04-12 11:10:00,162.31,162.39,162.12,162.39,8640.0,156.4832,156.5603,156.3,156.5603,8640.0
2021-04-12 11:15:00,162.31,162.34,162.14,162.31,7111.0,156.4832,156.5121,156.3193,156.4832,7111.0
2021-04-12 11:20:00,162.24,162.44,162.12,162.25,17009.0,156.4157,156.6085,156.3,156.4253,17009.0
2021-04-12 11:25:00,162.21,162.3,162.02,162.22,11578.0,156.3868,156.4736,156.2036,156.3964,11578.0
2021-04-12 11:30:00,162.22,162.45,162.19,162.19,6846.0,156.3964,156.6182,156.3675,156.3675,6846.0
2021-04-12 11:35:00,162.19,162.35,162.02,162.17,27370.0,156.3675,156.5218,156.2036,156.3482,27370.0
2021-04-12 11:40:00,162.15,162.25,162.09,162.25,6764.0,156.3289,156.4253,156.2711,156.4253,6764.0
2021-04-12 11:45:00,162.29,162.29,162.07,162.13,15656.0,156.4639,156.4639,156.2518,156.3097,15656.0
2021-04-12 11:50:00,162.08,162.26,162.08,162.2,19783.0,156.2615,156.435,156.2615,156.3771,19783.0
2021-04-12 11:55:00,162.16,162.54,162.11,162.54,8443.0,156.3386,156.7049,156.2904,156.7049,8443.0
2021-04-12 12:00:00,162.52,162.54,162.39,162.5,7434.0,156.6857,156.7049,156.5603,156.6664,7434.0
2021-04-12 12:05:00,162.51,162.72,162.43,162.48,18783.0,156.676,156.8785,156.5989,156.6471,18783.0
2021-04-12 12:10:00,162.49,162.64,162.49,162.59,6850.0,156.6567,156.8013,156.6567,156.7531,6850.0
2021-04-12 12:15:00,162.57,162.68,162.5,162.56,7880.0,156.7339,156.8399,156.6664,156.7242,7880.0
2021-04-12 12:20:00,162.55,162.81,162.54,162.65,8748.0,156.7146,156.9652,156.7049,156.811,8748.0
2021-04-12 12:25:00,162.67,162.8,162.64,162.68,12101.0,156.8303,156.9556,156.8013,156.8399,12101.0
2021-04-12 12:30:00,162.68,162.8,162.61,162.72,9737.0,156.8399,156.9556,156.7724,156.8785,9737.0
2021-04-12 12:35:00,162.72,162.82,162.63,162.82,6278.0,156.8785,156.9749,156.7917,156.9749,6278.0
2021-04-12 12:40:00,162.82,162.88,162.72,162.85,9811.0,156.9749,157.0327,156.8785,157.0038,9811.0
2021-04-12 12:45:00,162.85,162.96,162.76,162.84,12854.0,157.0038,157.1099,156.917,156.9942,12854.0
2021-04-12 12:50:00,162.84,163.02,162.81,163.0,13986.0,156.9942,157.1677,156.9652,157.1484,13986.0
2021-04-12 12:55:00,162.99,163.15,162.98,163.03,9318.0,157.1388,157.293,157.1291,157.1773,9318.0
2021-04-12 13:00:00,162.98,163.03,162.82,162.89,11830.0,157.1291,157.1773,156.9749,157.0424,11830.0
2021-04-12 13:05:00,162.94,162.95,162.86,162.92,4233.0,157.0906,157.1002,157.0135,157.0713,4233.0
2021-04-12 13:10:00,162.91,162.96,162.85,162.9,8902.0,157.0617,157.1099,157.0038,157.052,8902.0
2021-04-12 13:15:00,162.92,163.02,162.84,163.02,8422.0,157.0713,157.1677,156.9942,157.1677,8422.0
2021-04-12 13:20:00,163.06,163.06,162.85,162.87,11190.0,157.2063,157.2063,157.0038,157.0231,11190.0
2021-04-12 13:25:00,162.91,162.99,162.88,162.97,5597.0,157.0617,157.1388,157.0327,157.1195,5597.0
2021-04-12 13:30:00,162.97,163.0,162.79,162.84,7869.0,157.1195,157.1484,156.946,156.9942,7869.0
2021-04-12 13:35:00,162.83,162.85,162.69,162.72,4933.0,156.9845,157.0038,156.8496,156.8785,4933.0
2021-04-12 13:40:00,162.76,162.76,162.67,162.74,5419.0,156.917,156.917,156.8303,156.8978,5419.0
2021-04-12 13:45:00,162.74,162.85,162.69,162.71,21092.0,156.8978,157.0038,156.8496,156.8688,21092.0
2021-04-12 13:50:00,162.72,162.74,162.48,162.5,3856.0,156.8785,156.8978,156.6471,156.6664,3856.0
2021-04-12 13:55:00,162.52,162.63,162.47,162.56,10057.0,156.6857,156.7917,156.6375,156.7242,10057.0
2021-04-12 14:00:00,162.56,162.64,162.46,162.49,5390.0,156.7242,156.8013,156.6278,156.6567,5390.0
2021-04-12 14:05:00,162.48,162.53,162.38,162.52,9316.0,156.6471,156.6953,156.5507,156.6857,9316.0
2021-04-12 14:10:00,162.48,162.57,162.44,162.52,4251.0,156.6471,156.7339,156.6085,156.6857,4251.0
2021-04-12 14:15:00,162.52,162.73,162.43,162.52,6812.0,156.6857,156.8881,156.5989,156.6857,6812.0
2021-04-12 14:20:00,162.53,162.53,162.37,162.46,3796.0,156.6953,156.6953,156.541,156.6278,3796.0
2021-04-12 14:25:00,162.45,162.51,162.38,162.45,5782.0,156.6182,156.676,156.5507,156.6182,5782.0
2021-04-12 14:30:00,162.49,162.49,162.38,162.4,8184.0,156.6567,156.6567,156.5507,156.57,8184.0
2021-04-12 14:35:00,162.42,162.46,162.34,162.39,4084.0,156.5892,156.6278,156.5121,156.5603,4084.0
2021-04-12 14:40:00,162.41,162.42,162.28,162.37,6885.0,156.5796,156.5892,156.4543,156.541,6885.0
2021-04-12 14:45:00,162.37,162.47,162.29,162.4,6830.0,156.541,156.6375,156.4639,156.57,6830.0
2021-04-12 14:50:00,162.43,162.45,162.32,162.4,4374.0,156.5989,156.6182,156.4928,156.57,4374.0
2021-04-12 14:55:00,162.4,162.46,162.36,162.38,8424.0,156.57,156.6278,156.5314,156.5507,8424.0
2021-04-12 15:00:00,162.38,162.46,162.31,162.31,8662.0,156.5507,156.6278,156.4832,156.4832,8662.0
2021-04-12 15:05:00,162.33,162.43,162.32,162.38,6833.0,156.5025,156.5989,156.4928,156.5507,6833.0
2021-04-12 15:10:00,162.43,162.43,162.14,162.16,8399.0,156.5989,156.5989,156.3193,156.3386,8399.0
2021-04-12 15:15:00,162.14,162.25,162.09,162.19,6459.0,156.3193,156.4253,156.2711,156.3675,6459.0
2021-04-12 15:20:00,162.2,162.24,162.09,162.09,12638.0,156.3771,156.4157,156.2711,156.2711,12638.0
2021-04-12 15:25:00,162.1,162.22,162.1,162.15,7246.0,156.2807,156.3964,156.2807,156.3289,7246.0
2021-04-12 15:30:00,162.15,162.22,162.13,162.18,15178.0,156.3289,156.3964,156.3097,156.3579,15178.0
2021-04-12 15:35:00,162.19,162.51,162.17,162.51,17913.0,156.3675,156.676,156.3482,156.676,17913.0
2021-04-12 15:40:00,162.52,162.88,162.51,162.8,25400.0,156.6857,157.0327,156.676,156.9556,25400.0
2021-04-12 15:45:00,162.77,162.87,162.71,162.84,30361.0,156.9267,157.0231,156.8688,156.9942,30361.0
2021-04-12 15:50:00,162.85,163.07,162.81,162.84,59892.0,157.0038,157.2159,156.9652,156.9942,59892.0
2021-04-12 15:55:00,162.82,162.92,162.46,162.51,157686.0,156.9749,157.0713,156.6278,156.676,157686.0
2021-04-13 09:30:00,162.2,162.56,161.49,161.96,50514.0,156.3771,156.7242,155.6926,156.1458,50514.0
2021-04-13 09:35:00,161.97,162.55,161.76,162.45,18043.0,156.1554,156.7146,155.9529,156.6182,18043.0
2021-04-13 09:40:00,162.64,162.65,162.25,162.57,11244.0,156.8013,156.811,156.4253,156.7339,11244.0
2021-04-13 09:45:00,162.57,163.02,162.57,162.99,12289.0,156.7339,157.1677,156.7339,157.1388,12289.0
2021-04-13 09:50:00,163.04,163.53,162.89,163.46,13191.0,157.187,157.6594,157.0424,157.5919,13191.0
2021-04-13 09:55:00,163.51,163.53,163.33,163.47,8462.0,157.6401,157.6594,157.4666,157.6016,8462.0
2021-04-13 10:00:00,163.47,163.9,163.42,163.69,15941.0,157.6016,158.0161,157.5533,157.8137,15941.0
2021-04-13 10:05:00,163.65,164.0,163.54,164.0,14951.0,157.7751,158.1125,157.669,158.1125,14951.0
2021-04-13 10:10:00,163.94,163.98,163.64,163.73,9184.0,158.0547,158.0932,157.7654,157.8522,9184.0
2021-04-13 10:15:00,163.74,163.86,163.51,163.59,5420.0,157.8619,157.9776,157.6401,157.7172,5420.0
2021-04-13 10:20:00,163.62,163.69,163.41,163.66,12096.0,157.7462,157.8137,157.5437,157.7847,12096.0
2021-04-13 10:25:00,163.62,163.65,163.5,163.57,9832.0,157.7462,157.7751,157.6305,157.698,9832.0
2021-04-13 10:30:00,163.62,163.92,163.57,163.79,16000.0,157.7462,158.0354,157.698,157.9101,16000.0
2021-04-13 10:35:00,163.8,163.9,163.77,163.84,5152.0,157.9197,158.0161,157.8908,157.9583,5152.0
2021-04-13 10:40:00,163.85,163.86,163.59,163.63,6911.0,157.9679,157.9776,157.7172,157.7558,6911.0
2021-04-13 10:45:00,163.59,163.63,163.27,163.32,9414.0,157.7172,157.7558,157.4087,157.4569,9414.0
2021-04-13 10:50:00,163.33,163.46,163.32,163.33,10634.0,157.4666,157.5919,157.4569,157.4666,10634.0
2021-04-13 10:55:00,163.37,163.61,163.2,163.49,24248.0,157.5051,157.7365,157.3412,157.6208,24248.0
2021-04-13 11:00:00,163.43,163.5,163.26,163.33,9280.0,157.563,157.6305,157.3991,157.4666,9280.0
2021-04-13 11:05:00,163.3,163.43,163.21,163.43,7268.0,157.4377,157.563,157.3509,157.563,7268.0
2021-04-13 11:10:00,163.4,163.4,163.01,163.05,7968.0,157.5341,157.5341,157.1581,157.1966,7968.0
2021-04-13 11:15:00,163.0,163.1,162.83,162.86,4743.0,157.1484,157.2448,156.9845,157.0135,4743.0
2021-04-13 11:20:00,162.82,163.1,162.78,163.01,11276.0,156.9749,157.2448,156.9363,157.1581,11276.0
2021-04-13 11:25:00,163.0,163.09,162.85,163.09,4926.0,157.1484,157.2352,157.0038,157.2352,4926.0
2021-04-13 11:30:00,163.16,163.18,162.99,163.17,2878.0,157.3027,157.322,157.1388,157.3123,2878.0
2021-04-13 11:35:00,163.12,163.24,163.04,163.24,6409.0,157.2641,157.3798,157.187,157.3798,6409.0
2021-04-13 11:40:00,163.25,163.28,163.12,163.13,4488.0,157.3894,157.4184,157.2641,157.2738,4488.0
2021-04-13 11:45:00,163.21,163.44,163.16,163.44,4452.0,157.3509,157.5726,157.3027,157.5726,4452.0
2021-04-13 11:50:00,163.45,163.52,163.36,163.44,6693.0,157.5823,157.6498,157.4955,157.5726,6693.0
2021-04-13 11:55:00,163.43,163.5,163.33,163.4,6552.0,157.563,157.6305,157.4666,157.5341,6552.0
2021-04-13 12:00:00,163.46,163.48,163.42,163.47,2974.0,157.5919,157.6112,157.5533,157.6016,2974.0
2021-04-13 12:05:00,163.42,163.42,163.34,163.4,4234.0,157.5533,157.5533,157.4762,157.5341,4234.0
2021-04-13 12:10:00,163.4,163.46,163.39,163.45,2583.0,157.5341,157.5919,157.5244,157.5823,2583.0
2021-04-13 12:15:00,163.46,163.46,163.32,163.41,6291.0,157.5919,157.5919,157.4569,157.5437,6291.0
2021-04-13 12:20:00,163.42,163.58,163.39,163.56,3445.0,157.5533,157.7076,157.5244,157.6883,3445.0
2021-04-13 12:25:00,163.53,163.62,163.47,163.52,6549.0,157.6594,157.7462,157.6016,157.6498,6549.0
2021-04-13 12:30:00,163.51,163.6,163.48,163.58,3410.0,157.6401,157.7269,157.6112,157.7076,3410.0
2021-04-13 12:35:00,163.58,163.74,163.54,163.68,4957.0,157.7076,157.8619,157.669,157.804,4957.0
2021-04-13 12:40:00,163.66,163.68,163.61,163.65,3666.0,157.7847,157.804,157.7365,157.7751,3666.0
2021-04-13 12:45:00,163.65,163.73,163.55,163.6,2977.0,157.7751,157.8522,157.6787,157.7269,2977.0
2021-04-13 12:50:00,163.51,163.53,163.34,163.34,3172.0,157.6401,157.6594,157.4762,157.4762,3172.0
2021-04-13 12:55:00,163.31,163.36,163.24,163.34,1949.0,157.4473,157.4955,157.3798,157.4762,1949.0
2021-04-13 13:00:00,163.28,163.33,163.25,163.25,3567.0,157.4184,157.4666,157.3894,157.3894,3567.0
2021-04-13 13:05:00,163.12,163.13,163.0,163.03,2911.0,157.2641,157.2738,157.1484,157.1773,2911.0
2021-04-13 13:10:00,163.03,163.03,162.92,163.03,5672.0,157.1773,157.1773,157.0713,157.1773,5672.0
2021-04-13 13:15:00,163.02,163.13,162.99,163.13,4758.0,157.1677,157.2738,157.1388,157.2738,4758.0
2021-04-13 13:20:00,163.03,163.11,163.01,163.06,2503.0,157.1773,157.2545,157.1581,157.2063,2503.0
2021-04-13 13:25:00,163.15,163.27,163.15,163.19,2908.0,157.293,157.4087,157.293,157.3316,2908.0
2021-04-13 13:30:00,163.17,163.2,163.11,163.13,4589.0,157.3123,157.3412,157.2545,157.2738,4589.0
2021-04-13 13:35:00,163.13,163.27,163.11,163.25,3879.0,157.2738,157.4087,157.2545,157.3894,3879.0
2021-04-13 13:40:00,163.26,163.27,163.03,163.09,8649.0,157.3991,157.4087,157.1773,157.2352,8649.0
2021-04-13 13:45:00,163.09,163.28,163.07,163.28,6366.0,157.2352,157.4184,157.2159,157.4184,6366.0
2021-04-13 13:50:00,163.22,163.24,163.17,163.23,3076.0,157.3605,157.3798,157.3123,157.3702,3076.0
2021-04-13 13:55:00,163.23,163.31,163.2,163.27,4110.0,157.3702,157.4473,157.3412,157.4087,4110.0
2021-04-13 14:00:00,163.27,163.29,163.1,163.13,4868.0,157.4087,157.428,157.2448,157.2738,4868.0
2021-04-13 14:05:00,163.16,163.3,163.16,163.25,4676.0,157.3027,157.4377,157.3027,157.3894,4676.0
2021-04-13 14:10:00,163.26,163.35,163.2,163.31,4399.0,157.3991,157.4859,157.3412,157.4473,4399.0
2021-04-13 14:15:00,163.28,163.39,163.28,163.38,6449.0,157.4184,157.5244,157.4184,157.5148,6449.0
2021-04-13 14:20:00,163.36,163.41,163.26,163.36,4612.0,157.4955,157.5437,157.3991,157.4955,4612.0
2021-04-13 14:25:00,163.37,163.59,163.34,163.57,3839.0,157.5051,157.7172,157.4762,157.698,3839.0
2021-04-13 14:30:00,163.6,163.6,163.47,163.47,7951.0,157.7269,157.7269,157.6016,157.6016,7951.0
2021-04-13 14:35:00,163.46,163.51,163.41,163.41,4201.0,157.5919,157.6401,157.5437,157.5437,4201.0
2021-04-13 14:40:00,163.41,163.56,163.34,163.56,10453.0,157.5437,157.6883,157.4762,157.6883,10453.0
2021-04-13 14:45:00,163.56,163.65,163.47,163.65,5372.0,157.6883,157.7751,157.6016,157.7751,5372.0
2021-04-13 14:50:00,163.65,163.75,163.6,163.7,12037.0,157.7751,157.8715,157.7269,157.8233,12037.0
2021-04-13 14:55:00,163.73,163.73,163.55,163.72,9851.0,157.8522,157.8522,157.6787,157.8426,9851.0
2021-04-13 15:00:00,163.72,163.82,163.7,163.74,5618.0,157.8426,157.939,157.8233,157.8619,5618.0
2021-04-13 15:05:00,163.75,163.79,163.64,163.75,6310.0,157.8715,157.9101,157.7654,157.8715,6310.0
2021-04-13 15:10:00,163.79,163.81,163.71,163.75,10840.0,157.9101,157.9293,157.8329,157.8715,10840.0
2021-04-13 15:15:00,163.76,163.82,163.69,163.75,5500.0,157.8811,157.939,157.8137,157.8715,5500.0
2021-04-13 15:20:00,163.72,163.8,163.72,163.75,5630.0,157.8426,157.9197,157.8426,157.8715,5630.0
2021-04-13 15:25:00,163.75,163.75,163.5,163.5,7274.0,157.8715,157.8715,157.6305,157.6305,7274.0
2021-04-13 15:30:00,163.49,163.54,163.42,163.5,7562.0,157.6208,157.669,157.5533,157.6305,7562.0
2021-04-13 15:35:00,163.46,163.52,163.39,163.41,8516.0,157.5919,157.6498,157.5244,157.5437,8516.0
2021-04-13 15:40:00,163.41,163.85,163.39,163.69,26372.0,157.5437,157.9679,157.5244,157.8137,26372.0
2021-04-13 15:45:00,163.67,163.7,163.54,163.69,28272.0,157.7944,157.8233,157.669,157.8137,28272.0
2021-04-13 15:50:00,163.72,163.75,163.44,163.52,46134.0,157.8426,157.8715,157.5726,157.6498,46134.0
2021-04-13 15:55:00,163.51,163.67,163.27,163.53,93921.0,157.6401,157.7944,157.4087,157.6594,93921.0
2021-04-14 09:30:00,164.01,164.83,163.83,163.84,45117.0,158.1222,158.9127,157.9486,157.9583,45117.0
2021-04-14 09:35:00,163.93,164.84,163.9,164.75,19119.0,158.045,158.9224,158.0161,158.8356,19119.0
2021-04-14 09:40:00,164.65,164.8,164.44,164.44,7863.0,158.7392,158.8838,158.5367,158.5367,7863.0
2021-04-14 09:45:00,164.41,164.41,163.74,163.87,7333.0,158.5078,158.5078,157.8619,157.9872,7333.0
2021-04-14 09:50:00,163.77,163.99,163.6,163.88,9312.0,157.8908,158.1029,157.7269,157.9968,9312.0
2021-04-14 09:55:00,163.99,164.5,163.99,164.45,10725.0,158.1029,158.5946,158.1029,158.5464,10725.0
2021-04-14 10:00:00,164.39,164.44,164.28,164.44,8947.0,158.4885,158.5367,158.3825,158.5367,8947.0
2021-04-14 10:05:00,164.4,164.4,163.97,164.07,8914.0,158.4982,158.4982,158.0836,158.18,8914.0
2021-04-14 10:10:00,164.09,164.53,164.07,164.5,11021.0,158.1993,158.6235,158.18,158.5946,11021.0
2021-04-14 10:15:00,164.47,164.68,164.45,164.56,12877.0,158.5657,158.7681,158.5464,158.6524,12877.0
2021-04-14 10:20:00,164.51,164.63,164.47,164.61,12080.0,158.6042,158.7199,158.5657,158.7006,12080.0
2021-04-14 10:25:00,164.59,164.71,164.56,164.61,18986.0,158.6813,158.797,158.6524,158.7006,18986.0
2021-04-14 10:30:00,164.61,164.66,164.44,164.65,14800.0,158.7006,158.7488,158.5367,158.7392,14800.0
2021-04-14 10:35:00,164.66,164.68,164.03,164.03,6896.0,158.7488,158.7681,158.1414,158.1414,6896.0
2021-04-14 10:40:00,164.06,164.2,163.89,163.94,6107.0,158.1704,158.3053,158.0065,158.0547,6107.0
2021-04-14 10:45:00,163.96,164.0,163.77,163.81,4915.0,158.074,158.1125,157.8908,157.9293,4915.0
2021-04-14 10:50:00,163.77,164.03,163.76,163.96,21512.0,157.8908,158.1414,157.8811,158.074,21512.0
2021-04-14 10:55:00,163.93,163.99,163.79,163.85,17400.0,158.045,158.1029,157.9101,157.9679,17400.0
2021-04-14 11:00:00,163.81,163.81,163.32,163.36,10112.0,157.9293,157.9293,157.4569,157.4955,10112.0
2021-04-14 11:05:00,163.33,163.5,163.33,163.4,9753.0,157.4666,157.6305,157.4666,157.5341,9753.0
2021-04-14 11:10:00,163.4,163.5,163.33,163.5,14258.0,157.5341,157.6305,157.4666,157.6305,14258.0
2021-04-14 11:15:00,163.52,163.63,163.34,163.36,11422.0,157.6498,157.7558,157.4762,157.4955,11422.0
2021-04-14 11:20:00,163.38,163.42,163.25,163.39,6908.0,157.5148,157.5533,157.3894,157.5244,6908.0
2021-04-14 11:25:00,163.39,163.45,163.33,163.45,6611.0,157.5244,157.5823,157.4666,157.5823,6611.0
2021-04-14 11:30:00,163.46,163.47,163.31,163.35,7118.0,157.5919,157.6016,157.4473,157.4859,7118.0
2021-04-14 11:35:00,163.33,163.33,163.07,163.07,2694.0,157.4666,157.4666,157.2159,157.2159,2694.0
2021-04-14 11:40:00,163.04,163.05,162.86,162.91,2660.0,157.187,157.1966,157.0135,157.0617,2660.0
2021-04-14 11:45:00,162.91,163.04,162.86,162.96,4094.0,157.0617,157.187,157.0135,157.1099,4094.0
2021-04-14 11:50:00,163.03,163.23,163.03,163.23,5823.0,157.1773,157.3702,157.1773,157.3702,5823.0
2021-04-14 11:55:00,163.21,163.25,163.13,163.13,3878.0,157.3509,157.3894,157.2738,157.2738,3878.0
2021-04-14 12:00:00,163.12,163.25,163.08,163.2,3789.0,157.2641,157.3894,157.2256,157.3412,3789.0
2021-04-14 12:05:00,163.17,163.29,163.12,163.28,1568.0,157.3123,157.428,157.2641,157.4184,1568.0
2021-04-14 12:10:00,163.25,163.31,163.19,163.26,3791.0,157.3894,157.4473,157.3316,157.3991,3791.0
2021-04-14 12:15:00,163.25,163.38,163.25,163.38,2699.0,157.3894,157.5148,157.3894,157.5148,2699.0
2021-04-14 12:20:00,163.41,163.52,163.3,163.3,5775.0,157.5437,157.6498,157.4377,157.4377,5775.0
2021-04-14 12:25:00,163.35,163.37,163.17,163.26,3011.0,157.4859,157.5051,157.3123,157.3991,3011.0
2021-04-14 12:30:00,163.27,163.44,163.26,163.44,4222.0,157.4087,157.5726,157.3991,157.5726,4222.0
2021-04-14 12:35:00,163.44,163.67,163.44,163.64,4156.0,157.5726,157.7944,157.5726,157.7654,4156.0
2021-04-14 12:40:00,163.6,163.61,163.5,163.5,3246.0,157.7269,157.7365,157.6305,157.6305,3246.0
2021-04-14 12:45:00,163.55,163.6,163.46,163.6,4045.0,157.6787,157.7269,157.5919,157.7269,4045.0
2021-04-14 12:50:00,163.65,163.78,163.65,163.75,3753.0,157.7751,157.9004,157.7751,157.8715,3753.0
2021-04-14 12:55:00,163.78,163.86,163.77,163.79,4282.0,157.9004,157.9776,157.8908,157.9101,4282.0
2021-04-14 13:00:00,163.73,163.88,163.73,163.88,3385.0,157.8522,157.9968,157.8522,157.9968,3385.0
2021-04-14 13:05:00,163.82,163.82,163.59,163.59,2979.0,157.939,157.939,157.7172,157.7172,2979.0
2021-04-14 13:10:00,163.59,163.69,163.55,163.69,3390.0,157.7172,157.8137,157.6787,157.8137,3390.0
2021-04-14 13:15:00,163.7,163.8,163.7,163.72,2593.0,157.8233,157.9197,157.8233,157.8426,2593.0
2021-04-14 13:20:00,163.77,163.79,163.72,163.73,2930.0,157.8908,157.9101,157.8426,157.8522,2930.0
2021-04-14 13:25:00,163.78,163.86,163.78,163.86,2311.0,157.9004,157.9776,157.9004,157.9776,2311.0
2021-04-14 13:30:00,163.86,163.86,163.8,163.83,2758.0,157.9776,157.9776,157.9197,157.9486,2758.0
2021-04-14 13:35:00,163.81,163.84,163.72,163.77,4999.0,157.9293,157.9583,157.8426,157.8908,4999.0
2021-04-14 13:40:00,163.75,163.75,163.72,163.74,1101.0,157.8715,157.8715,157.8426,157.8619,1101.0
2021-04-14 13:45:00,163.75,163.81,163.67,163.68,5275.0,157.8715,157.9293,157.7944,157.804,5275.0
2021-04-14 13:50:00,163.69,163.7,163.62,163.7,2755.0,157.8137,157.8233,157.7462,157.8233,2755.0
2021-04-14 13:55:00,163.66,163.66,162.95,163.08,10261.0,157.7847,157.7847,157.1002,157.2256,10261.0
2021-04-14 14:00:00,163.06,163.24,162.9,162.96,19263.0,157.2063,157.3798,157.052,157.1099,19263.0
2021-04-14 14:05:00,162.93,163.19,162.65,162.95,10633.0,157.0809,157.3316,156.811,157.1002,10633.0
2021-04-14 14:10:00,162.95,163.05,162.91,163.02,4643.0,157.1002,157.1966,157.0617,157.1677,4643.0
2021-04-14 14:15:00,163.07,163.09,162.84,162.96,4855.0,157.2159,157.2352,156.9942,157.1099,4855.0
2021-04-14 14:20:00,163.0,163.15,162.91,163.1,2167.0,157.1484,157.293,157.0617,157.2448,2167.0
2021-04-14 14:25:00,163.05,163.26,163.05,163.18,5261.0,157.1966,157.3991,157.1966,157.322,5261.0
2021-04-14 14:30:00,163.14,163.15,163.0,163.0,3191.0,157.2834,157.293,157.1484,157.1484,3191.0
2021-04-14 14:35:00,163.0,163.05,162.98,163.01,3620.0,157.1484,157.1966,157.1291,157.1581,3620.0
2021-04-14 14:40:00,162.99,163.04,162.84,162.87,3970.0,157.1388,157.187,156.9942,157.0231,3970.0
2021-04-14 14:45:00,162.87,162.9,162.77,162.78,5050.0,157.0231,157.052,156.9267,156.9363,5050.0
2021-04-14 14:50:00,162.79,162.83,162.76,162.81,5435.0,156.946,156.9845,156.917,156.9652,5435.0
2021-04-14 14:55:00,162.85,163.01,162.79,162.9,7416.0,157.0038,157.1581,156.946,157.052,7416.0
2021-04-14 15:00:00,162.89,162.92,162.7,162.81,11133.0,157.0424,157.0713,156.8592,156.9652,11133.0
2021-04-14 15:05:00,162.76,162.97,162.71,162.86,5270.0,156.917,157.1195,156.8688,157.0135,5270.0
2021-04-14 15:10:00,162.93,162.98,162.84,162.98,5960.0,157.0809,157.1291,156.9942,157.1291,5960.0
2021-04-14 15:15:00,162.99,163.13,162.94,163.0,4713.0,157.1388,157.2738,157.0906,157.1484,4713.0
2021-04-14 15:20:00,162.98,163.06,162.94,163.05,7921.0,157.1291,157.2063,157.0906,157.1966,7921.0
2021-04-14 15:25:00,163.01,163.11,162.95,163.1,4904.0,157.1581,157.2545,157.1002,157.2448,4904.0
2021-04-14 15:30:00,163.09,163.09,162.93,162.99,9102.0,157.2352,157.2352,157.0809,157.1388,9102.0
2021-04-14 15:35:00,163.0,163.02,162.63,162.75,14237.0,157.1484,157.1677,156.7917,156.9074,14237.0
2021-04-14 15:40:00,162.69,162.78,162.65,162.78,15849.0,156.8496,156.9363,156.811,156.9363,15849.0
2021-04-14 15:45:00,162.83,162.96,162.62,162.71,8493.0,156.9845,157.1099,156.7821,156.8688,8493.0
2021-04-14 15:50:00,162.71,163.21,162.71,163.11,32460.0,156.8688,157.3509,156.8688,157.2545,32460.0
2021-04-14 15:55:00,163.11,163.25,162.99,163.21,71231.0,157.2545,157.3894,157.1388,157.3509,71231.0
2021-04-15 09:30:00,163.93,165.25,163.93,165.08,40691.0,158.045,159.3177,158.045,159.1538,40691.0
2021-04-15 09:35:00,164.97,165.48,164.96,165.34,7043.0,159.0477,159.5394,159.0381,159.4044,7043.0
2021-04-15 09:40:00,165.22,165.98,165.22,165.91,11492.0,159.2887,160.0214,159.2887,159.954,11492.0
2021-04-15 09:45:00,165.97,166.15,165.62,166.15,9286.0,160.0118,160.1853,159.6744,160.1853,9286.0
2021-04-15 09:50:00,166.15,166.4,165.9,165.96,11923.0,160.1853,160.4264,159.9443,160.0022,11923.0
2021-04-15 09:55:00,165.79,165.92,165.56,165.64,15946.0,159.8383,159.9636,159.6165,159.6937,15946.0
2021-04-15 10:00:00,165.64,165.67,165.23,165.44,8368.0,159.6937,159.7226,159.2984,159.5008,8368.0
2021-04-15 10:05:00,165.52,165.96,165.43,165.96,10738.0,159.578,160.0022,159.4912,160.0022,10738.0
2021-04-15 10:10:00,165.97,165.97,165.44,165.7,11255.0,160.0118,160.0118,159.5008,159.7515,11255.0
2021-04-15 10:15:00,165.66,166.06,165.65,165.87,10533.0,159.7129,160.0986,159.7033,159.9154,10533.0
2021-04-15 10:20:00,165.92,165.99,165.3,165.33,17334.0,159.9636,160.0311,159.3659,159.3948,17334.0
2021-04-15 10:25:00,165.33,165.4,165.0,165.34,16507.0,159.3948,159.4623,159.0766,159.4044,16507.0
2021-04-15 10:30:00,165.34,165.67,165.23,165.48,11709.0,159.4044,159.7226,159.2984,159.5394,11709.0
2021-04-15 10:35:00,165.48,165.59,165.36,165.55,11199.0,159.5394,159.6454,159.4237,159.6069,11199.0
2021-04-15 10:40:00,165.49,165.63,165.35,165.37,19992.0,159.549,159.684,159.4141,159.4333,19992.0
2021-04-15 10:45:00,165.38,165.5,165.33,165.35,14942.0,159.443,159.5587,159.3948,159.4141,14942.0
2021-04-15 10:50:00,165.32,165.48,165.31,165.45,13034.0,159.3851,159.5394,159.3755,159.5105,13034.0
2021-04-15 10:55:00,165.43,165.64,165.38,165.48,39167.0,159.4912,159.6937,159.443,159.5394,39167.0
2021-04-15 11:00:00,165.5,165.72,165.45,165.72,15862.0,159.5587,159.7708,159.5105,159.7708,15862.0
2021-04-15 11:05:00,165.74,165.91,165.69,165.87,10037.0,159.7901,159.954,159.7419,159.9154,10037.0
2021-04-15 11:10:00,165.87,165.87,165.32,165.35,10983.0,159.9154,159.9154,159.3851,159.4141,10983.0
2021-04-15 11:15:00,165.37,165.66,165.37,165.58,7155.0,159.4333,159.7129,159.4333,159.6358,7155.0
2021-04-15 11:20:00,165.56,165.87,165.52,165.87,9655.0,159.6165,159.9154,159.578,159.9154,9655.0
2021-04-15 11:25:00,165.79,165.92,165.76,165.86,5948.0,159.8383,159.9636,159.8093,159.9058,5948.0
2021-04-15 11:30:00,165.88,165.9,165.6,165.66,7409.0,159.925,159.9443,159.6551,159.7129,7409.0
2021-04-15 11:35:00,165.66,165.78,165.49,165.53,4898.0,159.7129,159.8286,159.549,159.5876,4898.0
2021-04-15 11:40:00,165.56,165.59,165.45,165.45,6922.0,159.6165,159.6454,159.5105,159.5105,6922.0
2021-04-15 11:45:00,165.3,165.49,165.25,165.43,2948.0,159.3659,159.549,159.3177,159.4912,2948.0
2021-04-15 11:50:00,165.47,165.52,165.35,165.49,3302.0,159.5298,159.578,159.4141,159.549,3302.0
2021-04-15 11:55:00,165.46,165.46,165.23,165.26,6454.0,159.5201,159.5201,159.2984,159.3273,6454.0
2021-04-15 12:00:00,165.3,165.45,165.3,165.35,3125.0,159.3659,159.5105,159.3659,159.4141,3125.0
2021-04-15 12:05:00,165.28,165.49,165.28,165.47,4531.0,159.3466,159.549,159.3466,159.5298,4531.0
2021-04-15 12:10:00,165.47,165.61,165.46,165.55,4018.0,159.5298,159.6647,159.5201,159.6069,4018.0
2021-04-15 12:15:00,165.52,165.54,165.41,165.48,7115.0,159.578,159.5972,159.4719,159.5394,7115.0
2021-04-15 12:20:00,165.46,165.53,165.32,165.32,4372.0,159.5201,159.5876,159.3851,159.3851,4372.0
2021-04-15 12:25:00,165.34,165.37,165.3,165.35,3779.0,159.4044,159.4333,159.3659,159.4141,3779.0
2021-04-15 12:30:00,165.36,165.43,165.32,165.33,4614.0,159.4237,159.4912,159.3851,159.3948,4614.0
2021-04-15 12:35:00,165.34,165.41,165.22,165.22,5643.0,159.4044,159.4719,159.2887,159.2887,5643.0
2021-04-15 12:40:00,165.2,165.26,165.14,165.14,6331.0,159.2694,159.3273,159.2116,159.2116,6331.0
2021-04-15 12:45:00,165.14,165.23,165.09,165.15,8233.0,159.2116,159.2984,159.1634,159.2212,8233.0
2021-04-15 12:50:00,165.11,165.11,165.01,165.11,4119.0,159.1827,159.1827,159.0863,159.1827,4119.0
2021-04-15 12:55:00,165.09,165.29,165.09,165.22,3836.0,159.1634,159.3562,159.1634,159.2887,3836.0
2021-04-15 13:00:00,165.18,165.35,165.1,165.13,4197.0,159.2502,159.4141,159.173,159.202,4197.0
2021-04-15 13:05:00,165.13,165.32,165.09,165.3,3388.0,159.202,159.3851,159.1634,159.3659,3388.0
2021-04-15 13:10:00,165.32,165.54,165.31,165.42,4349.0,159.3851,159.5972,159.3755,159.4815,4349.0
2021-04-15 13:15:00,165.43,165.43,165.18,165.22,5378.0,159.4912,159.4912,159.2502,159.2887,5378.0
2021-04-15 13:20:00,165.22,165.5,165.18,165.4,3382.0,159.2887,159.5587,159.2502,159.4623,3382.0
2021-04-15 13:25:00,165.48,165.48,165.39,165.47,2561.0,159.5394,159.5394,159.4526,159.5298,2561.0
2021-04-15 13:30:00,165.47,165.5,165.36,165.46,5356.0,159.5298,159.5587,159.4237,159.5201,5356.0
2021-04-15 13:35:00,165.47,165.5,165.32,165.37,6480.0,159.5298,159.5587,159.3851,159.4333,6480.0
2021-04-15 13:40:00,165.36,165.42,165.32,165.41,4351.0,159.4237,159.4815,159.3851,159.4719,4351.0
2021-04-15 13:45:00,165.36,165.41,165.22,165.22,4443.0,159.4237,159.4719,159.2887,159.2887,4443.0
2021-04-15 13:50:00,165.25,165.35,165.22,165.23,3236.0,159.3177,159.4141,159.2887,159.2984,3236.0
2021-04-15 13:55:00,165.22,165.27,165.03,165.07,3671.0,159.2887,159.3369,159.1055,159.1441,3671.0
2021-04-15 14:00:00,165.09,165.15,165.03,165.08,6094.0,159.1634,159.2212,159.1055,159.1538,6094.0
2021-04-15 14:05:00,165.08,165.17,165.05,165.14,7248.0,159.1538,159.2405,159.1248,159.2116,7248.0
2021-04-15 14:10:00,165.14,165.33,165.14,165.21,6732.0,159.2116,159.3948,159.2116,159.2791,6732.0
2021-04-15 14:15:00,165.24,165.42,165.23,165.34,4350.0,159.308,159.4815,159.2984,159.4044,4350.0
2021-04-15 14:20:00,165.31,165.34,165.16,165.23,4000.0,159.3755,159.4044,159.2309,159.2984,4000.0
2021-04-15 14:25:00,165.27,165.39,165.26,165.3,3739.0,159.3369,159.4526,159.3273,159.3659,3739.0
2021-04-15 14:30:00,165.31,165.46,165.28,165.42,4708.0,159.3755,159.5201,159.3466,159.4815,4708.0
2021-04-15 14:35:00,165.41,165.44,165.24,165.27,4608.0,159.4719,159.5008,159.308,159.3369,4608.0
2021-04-15 14:40:00,165.3,165.34,165.24,165.28,3722.0,159.3659,159.4044,159.308,159.3466,3722.0
2021-04-15 14:45:00,165.21,165.36,165.16,165.28,4316.0,159.2791,159.4237,159.2309,159.3466,4316.0
2021-04-15 14:50:00,165.31,165.31,165.14,165.17,3429.0,159.3755,159.3755,159.2116,159.2405,3429.0
2021-04-15 14:55:00,165.19,165.24,165.1,165.2,6066.0,159.2598,159.308,159.173,159.2694,6066.0
2021-04-15 15:00:00,165.2,165.27,165.13,165.27,10642.0,159.2694,159.3369,159.202,159.3369,10642.0
2021-04-15 15:05:00,165.27,165.27,164.99,165.01,4551.0,159.3369,159.3369,159.067,159.0863,4551.0
2021-04-15 15:10:00,165.03,165.1,164.98,165.08,5438.0,159.1055,159.173,159.0573,159.1538,5438.0
2021-04-15 15:15:00,165.08,165.19,165.05,165.17,5286.0,159.1538,159.2598,159.1248,159.2405,5286.0
2021-04-15 15:20:00,165.18,165.29,165.16,165.24,5432.0,159.2502,159.3562,159.2309,159.308,5432.0
2021-04-15 15:25:00,165.26,165.31,165.22,165.31,4660.0,159.3273,159.3755,159.2887,159.3755,4660.0
2021-04-15 15:30:00,165.31,165.59,165.22,165.57,10398.0,159.3755,159.6454,159.2887,159.6262,10398.0
2021-04-15 15:35:00,165.56,165.66,165.49,165.57,10977.0,159.6165,159.7129,159.549,159.6262,10977.0
2021-04-15 15:40:00,165.61,165.75,165.55,165.7,13868.0,159.6647,159.7997,159.6069,159.7515,13868.0
2021-04-15 15:45:00,165.73,165.88,165.64,165.69,21914.0,159.7804,159.925,159.6937,159.7419,21914.0
2021-04-15 15:50:00,165.73,165.76,165.52,165.53,32457.0,159.7804,159.8093,159.578,159.5876,32457.0
2021-04-15 15:55:00,165.52,165.69,165.27,165.54,81756.0,159.578,159.7419,159.3369,159.5972,81756.0
2021-04-16 09:30:00,166.27,166.75,166.0,166.74,155096.0,160.301,160.7638,160.0407,160.7542,155096.0
2021-04-16 09:35:00,166.62,167.33,166.57,166.92,7723.0,160.6385,161.323,160.5903,160.9277,7723.0
2021-04-16 09:40:00,166.97,167.36,166.67,166.8,6396.0,160.9759,161.3519,160.6867,160.812,6396.0
2021-04-16 09:45:00,166.87,166.91,166.59,166.62,5125.0,160.8795,160.9181,160.6095,160.6385,5125.0
2021-04-16 09:50:00,166.64,166.81,166.54,166.66,3901.0,160.6578,160.8216,160.5613,160.677,3901.0
2021-04-16 09:55:00,166.67,166.8,166.51,166.79,7518.0,160.6867,160.812,160.5324,160.8024,7518.0
2021-04-16 10:00:00,166.8,167.08,166.68,167.03,10201.0,160.812,161.082,160.6963,161.0338,10201.0
2021-04-16 10:05:00,166.99,167.15,166.7,166.83,11410.0,160.9952,161.1494,160.7156,160.8409,11410.0
2021-04-16 10:10:00,166.69,167.19,166.65,167.15,9080.0,160.706,161.188,160.6674,161.1494,9080.0
2021-04-16 10:15:00,167.13,167.3,167.0,167.25,8083.0,161.1302,161.2941,161.0048,161.2459,8083.0
2021-04-16 10:20:00,167.18,167.2,166.91,167.0,5203.0,161.1784,161.1976,160.9181,161.0048,5203.0
2021-04-16 10:25:00,166.9,167.06,166.78,166.87,9336.0,160.9084,161.0627,160.7927,160.8795,9336.0
2021-04-16 10:30:00,166.88,166.97,166.39,166.47,21592.0,160.8891,160.9759,160.4167,160.4939,21592.0
2021-04-16 10:35:00,166.44,166.61,166.29,166.29,14552.0,160.4649,160.6288,160.3203,160.3203,14552.0
2021-04-16 10:40:00,166.28,166.72,166.28,166.58,3700.0,160.3107,160.7349,160.3107,160.5999,3700.0
2021-04-16 10:45:00,166.58,166.86,166.57,166.72,10938.0,160.5999,160.8699,160.5903,160.7349,10938.0
2021-04-16 10:50:00,166.72,166.72,166.46,166.66,5652.0,160.7349,160.7349,160.4842,160.677,5652.0
2021-04-16 10:55:00,166.57,166.94,166.57,166.87,4067.0,160.5903,160.947,160.5903,160.8795,4067.0
2021-04-16 11:00:00,166.88,166.88,166.6,166.74,9525.0,160.8891,160.8891,160.6192,160.7542,9525.0
2021-04-16 11:05:00,166.78,167.09,166.76,167.08,9761.0,160.7927,161.0916,160.7734,161.082,9761.0
2021-04-16 11:10:00,167.01,167.36,167.01,167.35,12006.0,161.0145,161.3519,161.0145,161.3423,12006.0
2021-04-16 11:15:00,167.29,167.31,167.13,167.13,5409.0,161.2844,161.3037,161.1302,161.1302,5409.0
2021-04-16 11:20:00,167.08,167.11,166.89,166.97,7024.0,161.082,161.1109,160.8988,160.9759,7024.0
2021-04-16 11:25:00,166.93,166.93,166.78,166.83,6393.0,160.9373,160.9373,160.7927,160.8409,6393.0
2021-04-16 11:30:00,166.87,167.0,166.82,166.89,5964.0,160.8795,161.0048,160.8313,160.8988,5964.0
2021-04-16 11:35:00,166.84,166.92,166.81,166.92,3720.0,160.8506,160.9277,160.8216,160.9277,3720.0
2021-04-16 11:40:00,166.9,167.05,166.8,167.02,9649.0,160.9084,161.053,160.812,161.0241,9649.0
2021-04-16 11:45:00,167.07,167.24,166.97,167.08,26340.0,161.0723,161.2362,160.9759,161.082,26340.0
2021-04-16 11:50:00,167.06,167.06,166.78,166.81,14542.0,161.0627,161.0627,160.7927,160.8216,14542.0
2021-04-16 11:55:00,166.85,166.9,166.78,166.88,9536.0,160.8602,160.9084,160.7927,160.8891,9536.0
2021-04-16 12:00:00,166.86,166.9,166.79,166.79,4763.0,160.8699,160.9084,160.8024,160.8024,4763.0
2021-04-16 12:05:00,166.76,166.83,166.59,166.83,6188.0,160.7734,160.8409,160.6095,160.8409,6188.0
2021-04-16 12:10:00,166.74,166.81,166.63,166.79,3622.0,160.7542,160.8216,160.6481,160.8024,3622.0
2021-04-16 12:15:00,166.79,166.87,166.63,166.67,3922.0,160.8024,160.8795,160.6481,160.6867,3922.0
2021-04-16 12:20:00,166.65,166.96,166.65,166.96,5398.0,160.6674,160.9663,160.6674,160.9663,5398.0
2021-04-16 12:25:00,166.93,167.0,166.78,166.84,8349.0,160.9373,161.0048,160.7927,160.8506,8349.0
2021-04-16 12:30:00,166.77,166.94,166.7,166.88,7101.0,160.7831,160.947,160.7156,160.8891,7101.0
2021-04-16 12:35:00,166.8,166.93,166.73,166.82,7037.0,160.812,160.9373,160.7445,160.8313,7037.0
2021-04-16 12:40:00,166.75,166.85,166.7,166.76,5192.0,160.7638,160.8602,160.7156,160.7734,5192.0
2021-04-16 12:45:00,166.74,166.8,166.61,166.66,2832.0,160.7542,160.812,160.6288,160.677,2832.0
2021-04-16 12:50:00,166.62,166.68,166.57,166.62,6178.0,160.6385,160.6963,160.5903,160.6385,6178.0
2021-04-16 12:55:00,166.65,166.8,166.63,166.69,5050.0,160.6674,160.812,160.6481,160.706,5050.0
2021-04-16 13:00:00,166.68,167.1,166.68,167.05,19166.0,160.6963,161.1012,160.6963,161.053,19166.0
2021-04-16 13:05:00,167.15,167.15,166.78,166.88,14707.0,161.1494,161.1494,160.7927,160.8891,14707.0
2021-04-16 13:10:00,166.85,166.94,166.8,166.87,7871.0,160.8602,160.947,160.812,160.8795,7871.0
2021-04-16 13:15:00,166.87,166.96,166.8,166.93,14662.0,160.8795,160.9663,160.812,160.9373,14662.0
2021-04-16 13:20:00,166.95,167.25,166.89,167.21,16298.0,160.9566,161.2459,160.8988,161.2073,16298.0
2021-04-16 13:25:00,167.11,167.25,167.1,167.24,3862.0,161.1109,161.2459,161.1012,161.2362,3862.0
2021-04-16 13:30:00,167.23,167.28,167.14,167.23,3019.0,161.2266,161.2748,161.1398,161.2266,3019.0
2021-04-16 13:35:00,167.28,167.52,167.26,167.49,11141.0,161.2748,161.5062,161.2555,161.4772,11141.0
2021-04-16 13:40:00,167.49,167.49,167.3,167.3,3425.0,161.4772,161.4772,161.2941,161.2941,3425.0
2021-04-16 13:45:00,167.31,167.66,167.26,167.52,12312.0,161.3037,161.6411,161.2555,161.5062,12312.0
2021-04-16 13:50:00,167.51,167.77,167.4,167.44,11900.0,161.4965,161.7472,161.3905,161.429,11900.0
2021-04-16 13:55:00,167.43,167.59,167.41,167.47,14671.0,161.4194,161.5736,161.4001,161.458,14671.0
2021-04-16 14:00:00,167.48,167.6,167.38,167.51,8915.0,161.4676,161.5833,161.3712,161.4965,8915.0
2021-04-16 14:05:00,167.42,167.52,167.27,167.48,11437.0,161.4098,161.5062,161.2651,161.4676,11437.0
2021-04-16 14:10:00,167.45,167.61,167.41,167.56,7848.0,161.4387,161.5929,161.4001,161.5447,7848.0
2021-04-16 14:15:00,167.56,167.63,167.43,167.48,8046.0,161.5447,161.6122,161.4194,161.4676,8046.0
2021-04-16 14:20:00,167.43,167.65,167.34,167.61,9694.0,161.4194,161.6315,161.3326,161.5929,9694.0
2021-04-16 14:25:00,167.57,167.62,167.44,167.47,8726.0,161.5544,161.6026,161.429,161.458,8726.0
2021-04-16 14:30:00,167.51,167.75,167.5,167.69,8771.0,161.4965,161.7279,161.4869,161.6701,8771.0
2021-04-16 14:35:00,167.69,167.93,167.65,167.93,10981.0,161.6701,161.9014,161.6315,161.9014,10981.0
2021-04-16 14:40:00,167.9,167.9,167.77,167.84,8627.0,161.8725,161.8725,161.7472,161.8147,8627.0
2021-04-16 14:45:00,167.82,167.87,167.7,167.82,12904.0,161.7954,161.8436,161.6797,161.7954,12904.0
2021-04-16 14:50:00,167.79,167.96,167.79,167.93,9170.0,161.7665,161.9304,161.7665,161.9014,9170.0
2021-04-16 14:55:00,167.91,167.92,167.68,167.82,5815.0,161.8822,161.8918,161.6604,161.7954,5815.0
2021-04-16 15:00:00,167.82,167.94,167.79,167.89,7897.0,161.7954,161.9111,161.7665,161.8629,7897.0
2021-04-16 15:05:00,167.85,168.07,167.85,168.06,13710.0,161.8243,162.0364,161.8243,162.0268,13710.0
2021-04-16 15:10:00,168.09,168.16,167.91,168.03,13292.0,162.0557,162.1232,161.8822,161.9979,13292.0
2021-04-16 15:15:00,168.06,168.08,167.96,168.01,10471.0,162.0268,162.0461,161.9304,161.9786,10471.0
2021-04-16 15:20:00,168.07,168.22,167.9,168.22,13227.0,162.0364,162.181,161.8725,162.181,13227.0
2021-04-16 15:25:00,168.19,168.27,167.91,168.02,10460.0,162.1521,162.2292,161.8822,161.9882,10460.0
2021-04-16 15:30:00,168.01,168.23,167.95,168.18,11819.0,161.9786,162.1907,161.9207,162.1425,11819.0
2021-04-16 15:35:00,168.16,168.18,168.05,168.11,16096.0,162.1232,162.1425,162.0171,162.075,16096.0
2021-04-16 15:40:00,168.11,168.15,167.86,167.94,12209.0,162.075,162.1135,161.834,161.9111,12209.0
2021-04-16 15:45:00,167.94,168.09,167.86,167.95,19322.0,161.9111,162.0557,161.834,161.9207,19322.0
2021-04-16 15:50:00,167.97,168.14,167.7,167.78,24085.0,161.94,162.1039,161.6797,161.7568,24085.0
2021-04-16 15:55:00,167.77,167.98,167.59,167.63,88145.0,161.7472,161.9496,161.5736,161.6122,88145.0
2021-04-19 09:30:00,167.5,167.84,166.86,167.1,28772.0,161.4869,161.8147,160.8699,161.1012,28772.0
2021-04-19 09:35:00,167.15,167.29,166.73,166.96,12849.0,161.1494,161.2844,160.7445,160.9663,12849.0
2021-04-19 09:40:00,167.22,167.22,166.71,166.74,11451.0,161.2169,161.2169,160.7252,160.7542,11451.0
2021-04-19 09:45:00,166.74,167.22,166.58,167.13,4757.0,160.7542,161.2169,160.5999,161.1302,4757.0
2021-04-19 09:50:00,167.08,167.31,166.86,167.18,9677.0,161.082,161.3037,160.8699,161.1784,9677.0
2021-04-19 09:55:00,167.22,167.27,166.94,167.0,5137.0,161.2169,161.2651,160.947,161.0048,5137.0
2021-04-19 10:00:00,166.99,167.23,166.83,166.84,8979.0,160.9952,161.2266,160.8409,160.8506,8979.0
2021-04-19 10:05:00,166.88,166.95,166.7,166.79,6134.0,160.8891,160.9566,160.7156,160.8024,6134.0
2021-04-19 10:10:00,166.79,166.98,166.75,166.92,8451.0,160.8024,160.9855,160.7638,160.9277,8451.0
2021-04-19 10:15:00,166.82,167.15,166.67,167.15,10614.0,160.8313,161.1494,160.6867,161.1494,10614.0
2021-04-19 10:20:00,167.1,167.26,166.98,167.04,7706.0,161.1012,161.2555,160.9855,161.0434,7706.0
2021-04-19 10:25:00,167.03,167.07,166.75,166.89,5081.0,161.0338,161.0723,160.7638,160.8988,5081.0
2021-04-19 10:30:00,166.87,167.15,166.87,167.07,6042.0,160.8795,161.1494,160.8795,161.0723,6042.0
2021-04-19 10:35:00,167.13,167.2,167.0,167.2,3207.0,161.1302,161.1976,161.0048,161.1976,3207.0
2021-04-19 10:40:00,167.17,167.2,167.08,167.08,1113.0,161.1687,161.1976,161.082,161.082,1113.0
2021-04-19 10:45:00,167.11,167.14,166.71,166.84,11946.0,161.1109,161.1398,160.7252,160.8506,11946.0
2021-04-19 10:50:00,166.86,167.15,166.77,167.08,7005.0,160.8699,161.1494,160.7831,161.082,7005.0
2021-04-19 10:55:00,167.04,167.32,167.04,167.29,6554.0,161.0434,161.3133,161.0434,161.2844,6554.0
2021-04-19 11:00:00,167.28,167.32,167.13,167.14,4817.0,161.2748,161.3133,161.1302,161.1398,4817.0
2021-04-19 11:05:00,167.08,167.35,167.04,167.31,16091.0,161.082,161.3423,161.0434,161.3037,16091.0
2021-04-19 11:10:00,167.31,167.32,167.16,167.26,6144.0,161.3037,161.3133,161.1591,161.2555,6144.0
2021-04-19 11:15:00,167.35,167.63,167.24,167.62,3304.0,161.3423,161.6122,161.2362,161.6026,3304.0
2021-04-19 11:20:00,167.63,167.66,167.1,167.25,22196.0,161.6122,161.6411,161.1012,161.2459,22196.0
2021-04-19 11:25:00,167.27,167.46,167.18,167.45,5679.0,161.2651,161.4483,161.1784,161.4387,5679.0
2021-04-19 11:30:00,167.48,167.48,167.17,167.23,7968.0,161.4676,161.4676,161.1687,161.2266,7968.0
2021-04-19 11:35:00,167.16,167.19,167.0,167.12,9353.0,161.1591,161.188,161.0048,161.1205,9353.0
2021-04-19 11:40:00,167.12,167.16,166.99,167.09,10565.0,161.1205,161.1591,160.9952,161.0916,10565.0
2021-04-19 11:45:00,167.01,167.13,166.97,167.0,11539.0,161.0145,161.1302,160.9759,161.0048,11539.0
2021-04-19 11:50:00,166.94,167.13,166.92,167.05,13259.0,160.947,161.1302,160.9277,161.053,13259.0
2021-04-19 11:55:00,167.09,167.26,167.03,167.25,16052.0,161.0916,161.2555,161.0338,161.2459,16052.0
2021-04-19 12:00:00,167.28,167.46,167.23,167.4,10796.0,161.2748,161.4483,161.2266,161.3905,10796.0
2021-04-19 12:05:00,167.4,167.63,167.38,167.6,10258.0,161.3905,161.6122,161.3712,161.5833,10258.0
2021-04-19 12:10:00,167.63,167.84,167.56,167.81,9602.0,161.6122,161.8147,161.5447,161.7857,9602.0
2021-04-19 12:15:00,167.84,168.14,167.83,168.06,22097.0,161.8147,162.1039,161.805,162.0268,22097.0
2021-04-19 12:20:00,168.04,168.17,167.81,167.81,10287.0,162.0075,162.1328,161.7857,161.7857,10287.0
2021-04-19 12:25:00,167.81,167.81,167.35,167.36,7308.0,161.7857,161.7857,161.3423,161.3519,7308.0
2021-04-19 12:30:00,167.4,167.46,167.3,167.35,10398.0,161.3905,161.4483,161.2941,161.3423,10398.0
2021-04-19 12:35:00,167.34,167.36,167.11,167.25,15313.0,161.3326,161.3519,161.1109,161.2459,15313.0
2021-04-19 12:40:00,167.25,167.59,167.17,167.54,7005.0,161.2459,161.5736,161.1687,161.5254,7005.0
2021-04-19 12:45:00,167.57,167.76,167.57,167.7,5350.0,161.5544,161.7375,161.5544,161.6797,5350.0
2021-04-19 12:50:00,167.65,167.67,167.46,167.48,10092.0,161.6315,161.6508,161.4483,161.4676,10092.0
2021-04-19 12:55:00,167.48,167.55,167.38,167.55,7753.0,161.4676,161.5351,161.3712,161.5351,7753.0
2021-04-19 13:00:00,167.56,167.67,167.48,167.66,4845.0,161.5447,161.6508,161.4676,161.6411,4845.0
2021-04-19 13:05:00,167.64,167.68,167.51,167.54,5678.0,161.6219,161.6604,161.4965,161.5254,5678.0
2021-04-19 13:10:00,167.52,167.68,167.45,167.68,18436.0,161.5062,161.6604,161.4387,161.6604,18436.0
2021-04-19 13:15:00,167.64,167.98,167.62,167.96,4877.0,161.6219,161.9496,161.6026,161.9304,4877.0
2021-04-19 13:20:00,167.97,168.05,167.9,167.92,10533.0,161.94,162.0171,161.8725,161.8918,10533.0
2021-04-19 13:25:00,167.94,168.01,167.87,167.97,5859.0,161.9111,161.9786,161.8436,161.94,5859.0
2021-04-19 13:30:00,167.96,168.02,167.87,167.93,5655.0,161.9304,161.9882,161.8436,161.9014,5655.0
2021-04-19 13:35:00,167.93,167.93,167.7,167.78,9934.0,161.9014,161.9014,161.6797,161.7568,9934.0
2021-04-19 13:40:00,167.74,167.82,167.62,167.69,8289.0,161.7183,161.7954,161.6026,161.6701,8289.0
2021-04-19 13:45:00,167.71,167.72,167.52,167.54,5098.0,161.6893,161.699,161.5062,161.5254,5098.0
2021-04-19 13:50:00,167.55,167.75,167.52,167.75,8856.0,161.5351,161.7279,161.5062,161.7279,8856.0
2021-04-19 13:55:00,167.72,167.79,167.53,167.62,8282.0,161.699,161.7665,161.5158,161.6026,8282.0
2021-04-19 14:00:00,167.6,167.72,167.56,167.64,6649.0,161.5833,161.699,161.5447,161.6219,6649.0
2021-04-19 14:05:00,167.6,167.74,167.52,167.55,5693.0,161.5833,161.7183,161.5062,161.5351,5693.0
2021-04-19 14:10:00,167.48,167.59,167.44,167.5,4535.0,161.4676,161.5736,161.429,161.4869,4535.0
2021-04-19 14:15:00,167.5,167.67,167.5,167.62,5637.0,161.4869,161.6508,161.4869,161.6026,5637.0
2021-04-19 14:20:00,167.62,167.72,167.61,167.7,3457.0,161.6026,161.699,161.5929,161.6797,3457.0
2021-04-19 14:25:00,167.7,167.7,167.54,167.56,3413.0,161.6797,161.6797,161.5254,161.5447,3413.0
2021-04-19 14:30:00,167.54,167.6,167.43,167.43,8085.0,161.5254,161.5833,161.4194,161.4194,8085.0
2021-04-19 14:35:00,167.46,167.49,167.35,167.49,6505.0,161.4483,161.4772,161.3423,161.4772,6505.0
2021-04-19 14:40:00,167.45,167.61,167.41,167.57,5082.0,161.4387,161.5929,161.4001,161.5544,5082.0
2021-04-19 14:45:00,167.54,167.76,167.54,167.64,5377.0,161.5254,161.7375,161.5254,161.6219,5377.0
2021-04-19 14:50:00,167.67,167.77,167.62,167.75,5258.0,161.6508,161.7472,161.6026,161.7279,5258.0
2021-04-19 14:55:00,167.75,167.76,167.58,167.62,6433.0,161.7279,161.7375,161.564,161.6026,6433.0
2021-04-19 15:00:00,167.62,167.64,167.43,167.51,7324.0,161.6026,161.6219,161.4194,161.4965,7324.0
2021-04-19 15:05:00,167.52,167.59,167.49,167.58,4346.0,161.5062,161.5736,161.4772,161.564,4346.0
2021-04-19 15:10:00,167.59,167.74,167.58,167.58,7381.0,161.5736,161.7183,161.564,161.564,7381.0
2021-04-19 15:15:00,167.55,167.65,167.46,167.53,6282.0,161.5351,161.6315,161.4483,161.5158,6282.0
2021-04-19 15:20:00,167.51,167.55,167.46,167.51,5424.0,161.4965,161.5351,161.4483,161.4965,5424.0
2021-04-19 15:25:00,167.52,167.52,167.38,167.49,7033.0,161.5062,161.5062,161.3712,161.4772,7033.0
2021-04-19 15:30:00,167.48,167.57,167.38,167.55,17849.0,161.4676,161.5544,161.3712,161.5351,17849.0
2021-04-19 15:35:00,167.53,167.77,167.52,167.77,8888.0,161.5158,161.7472,161.5062,161.7472,8888.0
2021-04-19 15:40:00,167.74,167.91,167.7,167.9,11304.0,161.7183,161.8822,161.6797,161.8725,11304.0
2021-04-19 15:45:00,167.9,168.09,167.8,168.02,48165.0,161.8725,162.0557,161.7761,161.9882,48165.0
2021-04-19 15:50:00,167.98,168.25,167.93,168.11,61308.0,161.9496,162.21,161.9014,162.075,61308.0
2021-04-19 15:55:00,168.07,168.27,167.94,168.24,105607.0,162.0364,162.2292,161.9111,162.2003,105607.0
2021-04-20 09:30:00,167.95,168.83,167.73,168.64,42725.0,162.1606,163.0103,161.9482,162.8268,42725.0
2021-04-20 09:35:00,168.64,169.3,168.63,169.06,10418.0,162.8268,163.4641,162.8172,163.2324,10418.0
2021-04-20 09:40:00,169.19,169.48,169.0,169.23,10494.0,163.3579,163.6379,163.1744,163.3965,10494.0
2021-04-20 09:45:00,169.35,169.7,169.0,169.33,29613.0,163.5124,163.8503,163.1744,163.4931,29613.0
2021-04-20 09:50:00,169.25,169.7,169.25,169.67,12158.0,163.4158,163.8503,163.4158,163.8213,12158.0
2021-04-20 09:55:00,169.63,169.65,169.14,169.23,11782.0,163.7827,163.802,163.3096,163.3965,11782.0
2021-04-20 10:00:00,169.14,169.2,168.9,168.99,5578.0,163.3096,163.3675,163.0779,163.1648,5578.0
2021-04-20 10:05:00,169.04,169.21,168.88,168.97,25319.0,163.213,163.3772,163.0586,163.1455,25319.0
2021-04-20 10:10:00,168.91,168.98,168.75,168.87,13809.0,163.0875,163.1551,162.933,163.0489,13809.0
2021-04-20 10:15:00,168.87,168.93,168.66,168.76,15492.0,163.0489,163.1068,162.8461,162.9427,15492.0
2021-04-20 10:20:00,168.75,168.79,168.63,168.69,9282.0,162.933,162.9717,162.8172,162.8751,9282.0
2021-04-20 10:25:00,168.69,168.7,168.36,168.36,7607.0,162.8751,162.8848,162.5565,162.5565,7607.0
2021-04-20 10:30:00,168.38,168.48,168.04,168.31,14798.0,162.5758,162.6724,162.2475,162.5082,14798.0
2021-04-20 10:35:00,168.19,168.57,168.18,168.52,5136.0,162.3923,162.7592,162.3827,162.711,5136.0
2021-04-20 10:40:00,168.45,168.51,168.14,168.31,29368.0,162.6434,162.7013,162.3441,162.5082,29368.0
2021-04-20 10:45:00,168.3,168.38,167.99,167.99,7681.0,162.4986,162.5758,162.1992,162.1992,7681.0
2021-04-20 10:50:00,167.98,168.0,167.68,167.69,9224.0,162.1896,162.2089,161.8999,161.9096,9224.0
2021-04-20 10:55:00,167.63,168.06,167.62,168.06,12121.0,161.8517,162.2668,161.842,162.2668,12121.0
2021-04-20 11:00:00,167.95,168.08,167.63,167.78,8328.0,162.1606,162.2861,161.8517,161.9965,8328.0
2021-04-20 11:05:00,167.81,168.02,167.71,167.91,5814.0,162.0254,162.2282,161.9289,162.122,5814.0
2021-04-20 11:10:00,167.93,168.15,167.86,167.9,15021.0,162.1413,162.3537,162.0737,162.1123,15021.0
2021-04-20 11:15:00,167.88,168.25,167.85,168.21,10548.0,162.093,162.4503,162.0641,162.4117,10548.0
2021-04-20 11:20:00,168.25,168.28,167.84,167.85,11126.0,162.4503,162.4792,162.0544,162.0641,11126.0
2021-04-20 11:25:00,167.89,167.99,167.67,167.8,10413.0,162.1027,162.1992,161.8903,162.0158,10413.0
2021-04-20 11:30:00,167.72,167.86,167.55,167.62,4502.0,161.9385,162.0737,161.7744,161.842,4502.0
2021-04-20 11:35:00,167.68,168.0,167.68,168.0,7641.0,161.8999,162.2089,161.8999,162.2089,7641.0
2021-04-20 11:40:00,167.98,168.17,167.88,168.17,4204.0,162.1896,162.373,162.093,162.373,4204.0
2021-04-20 11:45:00,168.13,168.33,168.07,168.29,5723.0,162.3344,162.5275,162.2765,162.4889,5723.0
2021-04-20 11:50:00,168.33,168.48,168.27,168.34,21469.0,162.5275,162.6724,162.4696,162.5372,21469.0
2021-04-20 11:55:00,168.34,168.34,167.94,167.96,4987.0,162.5372,162.5372,162.151,162.1703,4987.0
2021-04-20 12:00:00,167.91,168.1,167.82,168.07,3561.0,162.122,162.3054,162.0351,162.2765,3561.0
2021-04-20 12:05:00,168.1,168.45,168.1,168.4,6290.0,162.3054,162.6434,162.3054,162.5951,6290.0
2021-04-20 12:10:00,168.4,168.41,168.28,168.36,2613.0,162.5951,162.6048,162.4792,162.5565,2613.0
2021-04-20 12:15:00,168.41,168.46,168.3,168.44,4847.0,162.6048,162.653,162.4986,162.6337,4847.0
2021-04-20 12:20:00,168.44,168.51,168.42,168.45,4244.0,162.6337,162.7013,162.6144,162.6434,4244.0
2021-04-20 12:25:00,168.45,168.47,168.36,168.36,4230.0,162.6434,162.6627,162.5565,162.5565,4230.0
2021-04-20 12:30:00,168.38,168.38,168.25,168.34,5787.0,162.5758,162.5758,162.4503,162.5372,5787.0
2021-04-20 12:35:00,168.35,168.56,168.3,168.52,5606.0,162.5468,162.7496,162.4986,162.711,5606.0
2021-04-20 12:40:00,168.52,168.59,168.42,168.58,6306.0,162.711,162.7786,162.6144,162.7689,6306.0
2021-04-20 12:45:00,168.54,168.54,168.37,168.37,4918.0,162.7303,162.7303,162.5661,162.5661,4918.0
2021-04-20 12:50:00,168.39,168.6,168.39,168.47,3725.0,162.5855,162.7882,162.5855,162.6627,3725.0
2021-04-20 12:55:00,168.52,168.72,168.52,168.72,3422.0,162.711,162.9041,162.711,162.9041,3422.0
2021-04-20 13:00:00,168.64,168.7,168.48,168.59,4988.0,162.8268,162.8848,162.6724,162.7786,4988.0
2021-04-20 13:05:00,168.59,168.73,168.55,168.73,5149.0,162.7786,162.9137,162.7399,162.9137,5149.0
2021-04-20 13:10:00,168.75,168.76,168.61,168.74,5893.0,162.933,162.9427,162.7979,162.9234,5893.0
2021-04-20 13:15:00,168.74,168.87,168.72,168.78,7620.0,162.9234,163.0489,162.9041,162.962,7620.0
2021-04-20 13:20:00,168.83,168.87,168.6,168.64,5004.0,163.0103,163.0489,162.7882,162.8268,5004.0
2021-04-20 13:25:00,168.67,168.72,168.58,168.58,4591.0,162.8558,162.9041,162.7689,162.7689,4591.0
2021-04-20 13:30:00,168.59,168.64,168.54,168.62,7648.0,162.7786,162.8268,162.7303,162.8075,7648.0
2021-04-20 13:35:00,168.56,168.77,168.56,168.77,9736.0,162.7496,162.9524,162.7496,162.9524,9736.0
2021-04-20 13:40:00,168.78,168.79,168.62,168.7,8151.0,162.962,162.9717,162.8075,162.8848,8151.0
2021-04-20 13:45:00,168.67,168.7,168.58,168.68,5280.0,162.8558,162.8848,162.7689,162.8655,5280.0
2021-04-20 13:50:00,168.66,168.68,168.33,168.34,10478.0,162.8461,162.8655,162.5275,162.5372,10478.0
2021-04-20 13:55:00,168.32,168.4,168.26,168.37,15456.0,162.5179,162.5951,162.4599,162.5661,15456.0
2021-04-20 14:00:00,168.36,168.53,168.3,168.52,8526.0,162.5565,162.7206,162.4986,162.711,8526.0
2021-04-20 14:05:00,168.48,168.6,168.42,168.45,3793.0,162.6724,162.7882,162.6144,162.6434,3793.0
2021-04-20 14:10:00,168.43,168.57,168.41,168.55,6098.0,162.6241,162.7592,162.6048,162.7399,6098.0
2021-04-20 14:15:00,168.55,168.57,168.47,168.51,3660.0,162.7399,162.7592,162.6627,162.7013,3660.0
2021-04-20 14:20:00,168.51,168.69,168.46,168.61,5508.0,162.7013,162.8751,162.653,162.7979,5508.0
2021-04-20 14:25:00,168.6,168.63,168.42,168.42,5484.0,162.7882,162.8172,162.6144,162.6144,5484.0
2021-04-20 14:30:00,168.42,168.5,168.34,168.45,9210.0,162.6144,162.6917,162.5372,162.6434,9210.0
2021-04-20 14:35:00,168.42,168.52,168.42,168.5,7501.0,162.6144,162.711,162.6144,162.6917,7501.0
2021-04-20 14:40:00,168.5,168.68,168.44,168.57,10238.0,162.6917,162.8655,162.6337,162.7592,10238.0
2021-04-20 14:45:00,168.47,168.61,168.45,168.58,4871.0,162.6627,162.7979,162.6434,162.7689,4871.0
2021-04-20 14:50:00,168.58,168.66,168.41,168.41,5399.0,162.7689,162.8461,162.6048,162.6048,5399.0
2021-04-20 14:55:00,168.37,168.39,168.23,168.39,16054.0,162.5661,162.5855,162.431,162.5855,16054.0
2021-04-20 15:00:00,168.4,168.54,168.4,168.47,16636.0,162.5951,162.7303,162.5951,162.6627,16636.0
2021-04-20 15:05:00,168.47,168.48,168.2,168.3,20121.0,162.6627,162.6724,162.402,162.4986,20121.0
2021-04-20 15:10:00,168.32,168.46,168.23,168.43,12288.0,162.5179,162.653,162.431,162.6241,12288.0
2021-04-20 15:15:00,168.47,168.68,168.45,168.49,10624.0,162.6627,162.8655,162.6434,162.682,10624.0
2021-04-20 15:20:00,168.44,168.52,168.41,168.47,8111.0,162.6337,162.711,162.6048,162.6627,8111.0
2021-04-20 15:25:00,168.44,168.57,168.41,168.56,14837.0,162.6337,162.7592,162.6048,162.7496,14837.0
2021-04-20 15:30:00,168.56,168.62,168.43,168.54,14702.0,162.7496,162.8075,162.6241,162.7303,14702.0
2021-04-20 15:35:00,168.54,168.62,168.34,168.41,14008.0,162.7303,162.8075,162.5372,162.6048,14008.0
2021-04-20 15:40:00,168.39,168.72,168.37,168.64,21780.0,162.5855,162.9041,162.5661,162.8268,21780.0
2021-04-20 15:45:00,168.64,168.68,168.38,168.5,32155.0,162.8268,162.8655,162.5758,162.6917,32155.0
2021-04-20 15:50:00,168.59,168.81,168.47,168.73,58462.0,162.7786,162.991,162.6627,162.9137,58462.0
2021-04-20 15:55:00,168.73,168.97,168.49,168.76,188584.0,162.9137,163.1455,162.682,162.9427,188584.0
2021-04-21 09:30:00,169.58,170.28,168.88,169.07,37775.0,163.7344,164.4103,163.0586,163.242,37775.0
2021-04-21 09:35:00,169.13,169.76,169.08,169.3,9416.0,163.2999,163.9082,163.2517,163.4641,9416.0
2021-04-21 09:40:00,169.23,169.81,169.11,169.81,11203.0,163.3965,163.9565,163.2806,163.9565,11203.0
2021-04-21 09:45:00,169.82,170.06,169.54,169.72,11955.0,163.9662,164.1979,163.6958,163.8696,11955.0
2021-04-21 09:50:00,169.74,170.14,169.72,169.99,7502.0,163.8889,164.2751,163.8696,164.1303,7502.0
2021-04-21 09:55:00,170.0,170.52,169.92,170.52,8616.0,164.14,164.642,164.0627,164.642,8616.0
2021-04-21 10:00:00,170.58,170.59,169.92,169.97,7843.0,164.7,164.7096,164.0627,164.111,7843.0
2021-04-21 10:05:00,170.01,170.23,169.89,170.22,12189.0,164.1496,164.362,164.0337,164.3524,12189.0
2021-04-21 10:10:00,170.26,170.27,169.91,169.91,6733.0,164.391,164.4006,164.0531,164.0531,6733.0
2021-04-21 10:15:00,169.96,170.45,169.96,170.28,7838.0,164.1013,164.5744,164.1013,164.4103,7838.0
2021-04-21 10:20:00,170.25,170.27,169.94,170.09,9522.0,164.3813,164.4006,164.082,164.2269,9522.0
2021-04-21 10:25:00,170.13,170.22,169.94,170.11,7742.0,164.2655,164.3524,164.082,164.2462,7742.0
2021-04-21 10:30:00,170.09,170.16,169.97,169.98,4313.0,164.2269,164.2944,164.111,164.1206,4313.0
2021-04-21 10:35:00,169.98,170.3,169.94,170.27,9154.0,164.1206,164.4296,164.082,164.4006,9154.0
2021-04-21 10:40:00,170.28,170.34,170.21,170.3,5074.0,164.4103,164.4682,164.3427,164.4296,5074.0
2021-04-21 10:45:00,170.34,170.39,170.19,170.28,8460.0,164.4682,164.5165,164.3234,164.4103,8460.0
2021-04-21 10:50:00,170.23,170.35,170.16,170.3,3792.0,164.362,164.4779,164.2944,164.4296,3792.0
2021-04-21 10:55:00,170.27,170.33,170.11,170.27,6379.0,164.4006,164.4586,164.2462,164.4006,6379.0
2021-04-21 11:00:00,170.38,170.63,170.38,170.62,4774.0,164.5069,164.7482,164.5069,164.7386,4774.0
2021-04-21 11:05:00,170.57,170.8,170.47,170.64,8347.0,164.6903,164.9124,164.5938,164.7579,8347.0
2021-04-21 11:10:00,170.65,170.81,170.65,170.81,3033.0,164.7675,164.922,164.7675,164.922,3033.0
2021-04-21 11:15:00,170.75,170.83,170.73,170.73,6071.0,164.8641,164.9413,164.8448,164.8448,6071.0
2021-04-21 11:20:00,170.71,170.73,170.59,170.66,4639.0,164.8255,164.8448,164.7096,164.7772,4639.0
2021-04-21 11:25:00,170.66,170.93,170.64,170.87,9311.0,164.7772,165.0379,164.7579,164.98,9311.0
2021-04-21 11:30:00,170.89,170.91,170.81,170.83,3810.0,164.9993,165.0186,164.922,164.9413,3810.0
2021-04-21 11:35:00,170.88,171.08,170.82,170.92,9089.0,164.9896,165.1827,164.9317,165.0282,9089.0
2021-04-21 11:40:00,170.93,170.93,170.82,170.92,4743.0,165.0379,165.0379,164.9317,165.0282,4743.0
2021-04-21 11:45:00,170.94,171.0,170.74,170.74,6232.0,165.0476,165.1055,164.8544,164.8544,6232.0
2021-04-21 11:50:00,170.73,170.97,170.73,170.97,7724.0,164.8448,165.0765,164.8448,165.0765,7724.0
2021-04-21 11:55:00,170.96,171.12,170.88,170.92,8271.0,165.0669,165.2213,164.9896,165.0282,8271.0
2021-04-21 12:00:00,170.89,170.98,170.84,170.94,8058.0,164.9993,165.0862,164.951,165.0476,8058.0
2021-04-21 12:05:00,170.96,170.96,170.76,170.81,6233.0,165.0669,165.0669,164.8738,164.922,6233.0
2021-04-21 12:10:00,170.77,170.83,170.67,170.69,4698.0,164.8834,164.9413,164.7869,164.8062,4698.0
2021-04-21 12:15:00,170.74,170.93,170.7,170.86,8432.0,164.8544,165.0379,164.8158,164.9703,8432.0
2021-04-21 12:20:00,170.85,170.89,170.72,170.75,4278.0,164.9607,164.9993,164.8351,164.8641,4278.0
2021-04-21 12:25:00,170.76,170.88,170.75,170.83,8804.0,164.8738,164.9896,164.8641,164.9413,8804.0
2021-04-21 12:30:00,170.82,170.93,170.71,170.75,9215.0,164.9317,165.0379,164.8255,164.8641,9215.0
2021-04-21 12:35:00,170.72,170.81,170.72,170.79,9738.0,164.8351,164.922,164.8351,164.9027,9738.0
2021-04-21 12:40:00,170.81,171.01,170.81,171.0,4381.0,164.922,165.1151,164.922,165.1055,4381.0
2021-04-21 12:45:00,170.99,171.09,170.93,170.98,9304.0,165.0958,165.1924,165.0379,165.0862,9304.0
2021-04-21 12:50:00,170.97,171.09,170.92,171.09,4463.0,165.0765,165.1924,165.0282,165.1924,4463.0
2021-04-21 12:55:00,171.12,171.14,170.98,171.08,5114.0,165.2213,165.2407,165.0862,165.1827,5114.0
2021-04-21 13:00:00,171.1,171.16,170.85,170.89,11269.0,165.202,165.26,164.9607,164.9993,11269.0
2021-04-21 13:05:00,170.91,170.93,170.78,170.82,8999.0,165.0186,165.0379,164.8931,164.9317,8999.0
2021-04-21 13:10:00,170.89,170.9,170.73,170.75,4288.0,164.9993,165.0089,164.8448,164.8641,4288.0
2021-04-21 13:15:00,170.8,170.8,170.69,170.75,6589.0,164.9124,164.9124,164.8062,164.8641,6589.0
2021-04-21 13:20:00,170.72,170.77,170.65,170.71,3596.0,164.8351,164.8834,164.7675,164.8255,3596.0
2021-04-21 13:25:00,170.71,170.86,170.66,170.86,15093.0,164.8255,164.9703,164.7772,164.9703,15093.0
2021-04-21 13:30:00,170.91,170.94,170.77,170.79,7679.0,165.0186,165.0476,164.8834,164.9027,7679.0
2021-04-21 13:35:00,170.83,171.06,170.78,171.0,15356.0,164.9413,165.1634,164.8931,165.1055,15356.0
2021-04-21 13:40:00,171.0,171.02,170.89,171.0,7403.0,165.1055,165.1248,164.9993,165.1055,7403.0
2021-04-21 13:45:00,170.95,170.95,170.74,170.76,5907.0,165.0572,165.0572,164.8544,164.8738,5907.0
2021-04-21 13:50:00,170.79,170.82,170.66,170.66,9655.0,164.9027,164.9317,164.7772,164.7772,9655.0
2021-04-21 13:55:00,170.69,170.72,170.53,170.54,8023.0,164.8062,164.8351,164.6517,164.6613,8023.0
2021-04-21 14:00:00,170.58,170.78,170.57,170.74,11379.0,164.7,164.8931,164.6903,164.8544,11379.0
2021-04-21 14:05:00,170.77,170.83,170.64,170.83,8081.0,164.8834,164.9413,164.7579,164.9413,8081.0
2021-04-21 14:10:00,170.8,170.83,170.68,170.73,7554.0,164.9124,164.9413,164.7965,164.8448,7554.0
2021-04-21 14:15:00,170.73,170.76,170.61,170.66,6120.0,164.8448,164.8738,164.7289,164.7772,6120.0
2021-04-21 14:20:00,170.65,170.65,170.41,170.41,3574.0,164.7675,164.7675,164.5358,164.5358,3574.0
2021-04-21 14:25:00,170.43,170.48,170.24,170.27,8411.0,164.5551,164.6034,164.3717,164.4006,8411.0
2021-04-21 14:30:00,170.27,170.33,170.09,170.11,6726.0,164.4006,164.4586,164.2269,164.2462,6726.0
2021-04-21 14:35:00,170.1,170.11,169.89,170.05,8449.0,164.2365,164.2462,164.0337,164.1882,8449.0
2021-04-21 14:40:00,170.02,170.11,169.91,169.92,6816.0,164.1593,164.2462,164.0531,164.0627,6816.0
2021-04-21 14:45:00,169.88,170.25,169.88,170.23,7615.0,164.0241,164.3813,164.0241,164.362,7615.0
2021-04-21 14:50:00,170.2,170.22,170.1,170.22,3520.0,164.3331,164.3524,164.2365,164.3524,3520.0
2021-04-21 14:55:00,170.18,170.23,170.14,170.14,3236.0,164.3138,164.362,164.2751,164.2751,3236.0
2021-04-21 15:00:00,170.15,170.15,169.93,170.0,4680.0,164.2848,164.2848,164.0724,164.14,4680.0
2021-04-21 15:05:00,170.03,170.1,169.95,169.98,4707.0,164.1689,164.2365,164.0917,164.1206,4707.0
2021-04-21 15:10:00,169.96,170.03,169.89,169.89,6956.0,164.1013,164.1689,164.0337,164.0337,6956.0
2021-04-21 15:15:00,169.9,170.03,169.86,170.01,4656.0,164.0434,164.1689,164.0048,164.1496,4656.0
2021-04-21 15:20:00,170.0,170.03,169.95,169.98,3785.0,164.14,164.1689,164.0917,164.1206,3785.0
2021-04-21 15:25:00,169.98,170.0,169.85,169.97,9956.0,164.1206,164.14,163.9951,164.111,9956.0
2021-04-21 15:30:00,169.96,170.26,169.94,170.24,9578.0,164.1013,164.391,164.082,164.3717,9578.0
2021-04-21 15:35:00,170.26,170.39,170.17,170.23,10800.0,164.391,164.5165,164.3041,164.362,10800.0
2021-04-21 15:40:00,170.24,170.36,170.18,170.34,14043.0,164.3717,164.4875,164.3138,164.4682,14043.0
2021-04-21 15:45:00,170.3,170.38,170.27,170.38,14548.0,164.4296,164.5069,164.4006,164.5069,14548.0
2021-04-21 15:50:00,170.44,170.44,170.01,170.09,21172.0,164.5648,164.5648,164.1496,164.2269,21172.0
2021-04-21 15:55:00,170.07,170.26,170.06,170.14,43071.0,164.2075,164.391,164.1979,164.2751,43071.0
2021-04-22 09:30:00,169.71,170.11,169.52,169.6,34310.0,163.86,164.2462,163.6765,163.7537,34310.0
2021-04-22 09:35:00,169.51,170.03,169.51,169.91,4700.0,163.6668,164.1689,163.6668,164.0531,4700.0
2021-04-22 09:40:00,170.0,170.02,169.41,169.44,4029.0,164.14,164.1593,163.5703,163.5993,4029.0
2021-04-22 09:45:00,169.43,169.78,169.43,169.66,4534.0,163.5896,163.9275,163.5896,163.8117,4534.0
2021-04-22 09:50:00,169.68,169.94,169.66,169.66,4115.0,163.831,164.082,163.8117,163.8117,4115.0
2021-04-22 09:55:00,169.77,169.85,169.55,169.7,2803.0,163.9179,163.9951,163.7055,163.8503,2803.0
2021-04-22 10:00:00,169.74,169.82,169.31,169.42,10343.0,163.8889,163.9662,163.4737,163.5799,10343.0
2021-04-22 10:05:00,169.5,169.59,169.48,169.49,2458.0,163.6572,163.7441,163.6379,163.6475,2458.0
2021-04-22 10:10:00,169.49,169.55,169.21,169.28,9266.0,163.6475,163.7055,163.3772,163.4448,9266.0
2021-04-22 10:15:00,169.26,169.31,168.91,168.95,19521.0,163.4255,163.4737,163.0875,163.1261,19521.0
2021-04-22 10:20:00,168.95,169.15,168.51,168.76,22684.0,163.1261,163.3193,162.7013,162.9427,22684.0
2021-04-22 10:25:00,168.64,169.21,168.49,169.21,12811.0,162.8268,163.3772,162.682,163.3772,12811.0
2021-04-22 10:30:00,169.21,169.41,169.04,169.39,5956.0,163.3772,163.5703,163.213,163.551,5956.0
2021-04-22 10:35:00,169.5,169.7,169.28,169.57,8705.0,163.6572,163.8503,163.4448,163.7248,8705.0
2021-04-22 10:40:00,169.55,169.55,169.32,169.42,4629.0,163.7055,163.7055,163.4834,163.5799,4629.0
2021-04-22 10:45:00,169.42,169.6,169.38,169.59,7750.0,163.5799,163.7537,163.5413,163.7441,7750.0
2021-04-22 10:50:00,169.6,169.71,169.37,169.38,7012.0,163.7537,163.86,163.5317,163.5413,7012.0
2021-04-22 10:55:00,169.44,169.44,169.14,169.16,5880.0,163.5993,163.5993,163.3096,163.3289,5880.0
2021-04-22 11:00:00,169.24,169.59,169.21,169.59,6735.0,163.4062,163.7441,163.3772,163.7441,6735.0
2021-04-22 11:05:00,169.55,169.65,169.48,169.65,7646.0,163.7055,163.802,163.6379,163.802,7646.0
2021-04-22 11:10:00,169.62,169.66,169.45,169.54,5013.0,163.7731,163.8117,163.6089,163.6958,5013.0
2021-04-22 11:15:00,169.55,169.57,169.49,169.49,4065.0,163.7055,163.7248,163.6475,163.6475,4065.0
2021-04-22 11:20:00,169.47,169.52,169.22,169.37,6565.0,163.6282,163.6765,163.3868,163.5317,6565.0
2021-04-22 11:25:00,169.38,169.38,169.24,169.25,4104.0,163.5413,163.5413,163.4062,163.4158,4104.0
2021-04-22 11:30:00,169.19,169.34,169.17,169.21,10739.0,163.3579,163.5027,163.3386,163.3772,10739.0
2021-04-22 11:35:00,169.21,169.38,169.13,169.13,9400.0,163.3772,163.5413,163.2999,163.2999,9400.0
2021-04-22 11:40:00,169.06,169.06,168.88,169.0,4993.0,163.2324,163.2324,163.0586,163.1744,4993.0
2021-04-22 11:45:00,168.99,169.08,168.92,169.08,4975.0,163.1648,163.2517,163.0972,163.2517,4975.0
2021-04-22 11:50:00,169.1,169.14,169.01,169.02,5886.0,163.271,163.3096,163.1841,163.1937,5886.0
2021-04-22 11:55:00,169.1,169.13,168.97,169.0,6614.0,163.271,163.2999,163.1455,163.1744,6614.0
2021-04-22 12:00:00,169.03,169.07,168.9,168.9,5201.0,163.2034,163.242,163.0779,163.0779,5201.0
2021-04-22 12:05:00,168.93,168.95,168.86,168.94,4714.0,163.1068,163.1261,163.0393,163.1165,4714.0
2021-04-22 12:10:00,168.92,169.13,168.92,169.13,4147.0,163.0972,163.2999,163.0972,163.2999,4147.0
2021-04-22 12:15:00,169.13,169.61,169.12,169.5,6119.0,163.2999,163.7634,163.2903,163.6572,6119.0
2021-04-22 12:20:00,169.45,169.53,169.21,169.39,7583.0,163.6089,163.6862,163.3772,163.551,7583.0
2021-04-22 12:25:00,169.35,169.42,169.22,169.3,5220.0,163.5124,163.5799,163.3868,163.4641,5220.0
2021-04-22 12:30:00,169.28,169.44,169.22,169.39,4124.0,163.4448,163.5993,163.3868,163.551,4124.0
2021-04-22 12:35:00,169.38,169.38,169.16,169.22,2506.0,163.5413,163.5413,163.3289,163.3868,2506.0
2021-04-22 12:40:00,169.23,169.27,169.08,169.17,3205.0,163.3965,163.4351,163.2517,163.3386,3205.0
2021-04-22 12:45:00,169.16,169.27,168.99,169.26,4142.0,163.3289,163.4351,163.1648,163.4255,4142.0
2021-04-22 12:50:00,169.22,169.23,169.16,169.16,2478.0,163.3868,163.3965,163.3289,163.3289,2478.0
2021-04-22 12:55:00,169.22,169.27,169.13,169.2,4993.0,163.3868,163.4351,163.2999,163.3675,4993.0
2021-04-22 13:00:00,169.2,169.25,169.07,169.24,3950.0,163.3675,163.4158,163.242,163.4062,3950.0
2021-04-22 13:05:00,169.25,169.32,168.73,168.93,10506.0,163.4158,163.4834,162.9137,163.1068,10506.0
2021-04-22 13:10:00,168.84,169.01,168.54,169.01,6058.0,163.0199,163.1841,162.7303,163.1841,6058.0
2021-04-22 13:15:00,168.91,169.01,168.57,168.58,17728.0,163.0875,163.1841,162.7592,162.7689,17728.0
2021-04-22 13:20:00,168.67,168.8,168.52,168.67,3400.0,162.8558,162.9813,162.711,162.8558,3400.0
2021-04-22 13:25:00,168.71,168.78,168.65,168.75,3979.0,162.8944,162.962,162.8365,162.933,3979.0
2021-04-22 13:30:00,168.68,168.94,168.64,168.88,7042.0,162.8655,163.1165,162.8268,163.0586,7042.0
2021-04-22 13:35:00,168.75,168.79,168.62,168.64,5797.0,162.933,162.9717,162.8075,162.8268,5797.0
2021-04-22 13:40:00,168.56,168.71,168.37,168.38,11953.0,162.7496,162.8944,162.5661,162.5758,11953.0
2021-04-22 13:45:00,168.45,168.55,168.21,168.21,5361.0,162.6434,162.7399,162.4117,162.4117,5361.0
2021-04-22 13:50:00,168.22,168.33,168.0,168.05,9626.0,162.4213,162.5275,162.2089,162.2572,9626.0
2021-04-22 13:55:00,168.01,168.31,167.84,168.31,9784.0,162.2186,162.5082,162.0544,162.5082,9784.0
2021-04-22 14:00:00,168.3,168.3,168.04,168.22,4991.0,162.4986,162.4986,162.2475,162.4213,4991.0
2021-04-22 14:05:00,168.06,168.5,168.06,168.48,4767.0,162.2668,162.6917,162.2668,162.6724,4767.0
2021-04-22 14:10:00,168.45,168.56,168.35,168.55,5837.0,162.6434,162.7496,162.5468,162.7399,5837.0
2021-04-22 14:15:00,168.54,168.7,168.52,168.69,5173.0,162.7303,162.8848,162.711,162.8751,5173.0
2021-04-22 14:20:00,168.71,168.73,168.61,168.64,5015.0,162.8944,162.9137,162.7979,162.8268,5015.0
2021-04-22 14:25:00,168.66,168.88,168.45,168.84,10227.0,162.8461,163.0586,162.6434,163.0199,10227.0
2021-04-22 14:30:00,168.86,168.93,168.81,168.87,6120.0,163.0393,163.1068,162.991,163.0489,6120.0
2021-04-22 14:35:00,168.83,168.86,168.71,168.83,5122.0,163.0103,163.0393,162.8944,163.0103,5122.0
2021-04-22 14:40:00,168.74,168.88,168.71,168.86,3690.0,162.9234,163.0586,162.8944,163.0393,3690.0
2021-04-22 14:45:00,168.9,169.0,168.87,169.0,4220.0,163.0779,163.1744,163.0489,163.1744,4220.0
2021-04-22 14:50:00,169.08,169.14,168.96,169.14,3783.0,163.2517,163.3096,163.1358,163.3096,3783.0
2021-04-22 14:55:00,169.14,169.18,168.94,168.96,4731.0,163.3096,163.3482,163.1165,163.1358,4731.0
2021-04-22 15:00:00,168.93,169.13,168.92,169.05,4422.0,163.1068,163.2999,163.0972,163.2227,4422.0
2021-04-22 15:05:00,169.07,169.07,168.89,169.06,8236.0,163.242,163.242,163.0682,163.2324,8236.0
2021-04-22 15:10:00,169.0,169.0,168.73,168.73,6189.0,163.1744,163.1744,162.9137,162.9137,6189.0
2021-04-22 15:15:00,168.71,168.78,168.66,168.7,4771.0,162.8944,162.962,162.8461,162.8848,4771.0
2021-04-22 15:20:00,168.71,168.88,168.65,168.88,9097.0,162.8944,163.0586,162.8365,163.0586,9097.0
2021-04-22 15:25:00,168.83,169.05,168.76,169.05,22244.0,163.0103,163.2227,162.9427,163.2227,22244.0
2021-04-22 15:30:00,169.07,169.07,168.83,169.02,12215.0,163.242,163.242,163.0103,163.1937,12215.0
2021-04-22 15:35:00,168.98,169.12,168.86,169.09,16326.0,163.1551,163.2903,163.0393,163.2613,16326.0
2021-04-22 15:40:00,169.1,169.31,169.05,169.06,18876.0,163.271,163.4737,163.2227,163.2324,18876.0
2021-04-22 15:45:00,169.08,169.31,168.83,168.83,12178.0,163.2517,163.4737,163.0103,163.0103,12178.0
2021-04-22 15:50:00,169.0,169.09,168.94,169.0,14079.0,163.1744,163.2613,163.1165,163.1744,14079.0
2021-04-22 15:55:00,169.06,169.49,169.01,169.1,115525.0,163.2324,163.6475,163.1841,163.271,115525.0
2021-04-23 09:30:00,169.0,169.88,168.95,169.72,21449.0,163.1744,164.0241,163.1261,163.8696,21449.0
2021-04-23 09:35:00,169.45,169.53,168.88,169.12,3925.0,163.6089,163.6862,163.0586,163.2903,3925.0
2021-04-23 09:40:00,169.05,169.05,168.91,168.91,801.0,163.2227,163.2227,163.0875,163.0875,801.0
2021-04-23 09:45:00,169.06,169.23,168.84,169.06,10279.0,163.2324,163.3965,163.0199,163.2324,10279.0
2021-04-23 09:50:00,169.04,169.36,169.0,169.36,1771.0,163.213,163.522,163.1744,163.522,1771.0
2021-04-23 09:55:00,169.38,169.52,169.28,169.52,7866.0,163.5413,163.6765,163.4448,163.6765,7866.0
2021-04-23 10:00:00,169.42,169.42,169.11,169.14,4437.0,163.5799,163.5799,163.2806,163.3096,4437.0
2021-04-23 10:05:00,169.13,169.25,169.09,169.19,13202.0,163.2999,163.4158,163.2613,163.3579,13202.0
2021-04-23 10:10:00,169.25,169.26,168.97,169.02,4967.0,163.4158,163.4255,163.1455,163.1937,4967.0
2021-04-23 10:15:00,168.86,168.9,168.77,168.86,2299.0,163.0393,163.0779,162.9524,163.0393,2299.0
2021-04-23 10:20:00,168.82,168.91,168.66,168.66,5929.0,163.0006,163.0875,162.8461,162.8461,5929.0
2021-04-23 10:25:00,168.64,168.78,168.53,168.53,4768.0,162.8268,162.962,162.7206,162.7206,4768.0
2021-04-23 10:30:00,168.56,169.17,168.55,169.17,7705.0,162.7496,163.3386,162.7399,163.3386,7705.0
2021-04-23 10:35:00,169.21,169.35,169.13,169.34,4600.0,163.3772,163.5124,163.2999,163.5027,4600.0
2021-04-23 10:40:00,169.35,169.35,169.12,169.14,4734.0,163.5124,163.5124,163.2903,163.3096,4734.0
2021-04-23 10:45:00,169.14,169.46,169.13,169.33,7334.0,163.3096,163.6186,163.2999,163.4931,7334.0
2021-04-23 10:50:00,169.31,169.58,169.29,169.44,5726.0,163.4737,163.7344,163.4544,163.5993,5726.0
2021-04-23 10:55:00,169.52,169.91,169.52,169.9,6586.0,163.6765,164.0531,163.6765,164.0434,6586.0
2021-04-23 11:00:00,169.85,169.86,169.58,169.66,5490.0,163.9951,164.0048,163.7344,163.8117,5490.0
2021-04-23 11:05:00,169.65,169.72,169.6,169.62,3880.0,163.802,163.8696,163.7537,163.7731,3880.0
2021-04-23 11:10:00,169.66,169.85,169.66,169.75,5839.0,163.8117,163.9951,163.8117,163.8986,5839.0
2021-04-23 11:15:00,169.67,169.86,169.67,169.84,3427.0,163.8213,164.0048,163.8213,163.9855,3427.0
2021-04-23 11:20:00,169.84,169.86,169.71,169.74,7951.0,163.9855,164.0048,163.86,163.8889,7951.0
2021-04-23 11:25:00,169.74,169.81,169.55,169.56,6675.0,163.8889,163.9565,163.7055,163.7151,6675.0
2021-04-23 11:30:00,169.63,169.96,169.63,169.92,3648.0,163.7827,164.1013,163.7827,164.0627,3648.0
2021-04-23 11:35:00,169.89,169.89,169.71,169.8,4551.0,164.0337,164.0337,163.86,163.9468,4551.0
2021-04-23 11:40:00,169.78,169.88,169.7,169.7,4996.0,163.9275,164.0241,163.8503,163.8503,4996.0
2021-04-23 11:45:00,169.75,169.82,169.67,169.82,4457.0,163.8986,163.9662,163.8213,163.9662,4457.0
2021-04-23 11:50:00,169.82,169.83,169.66,169.66,3929.0,163.9662,163.9758,163.8117,163.8117,3929.0
2021-04-23 11:55:00,169.69,169.9,169.69,169.79,4973.0,163.8406,164.0434,163.8406,163.9372,4973.0
2021-04-23 12:00:00,169.81,169.89,169.77,169.77,3751.0,163.9565,164.0337,163.9179,163.9179,3751.0
2021-04-23 12:05:00,169.77,169.87,169.77,169.84,2613.0,163.9179,164.0144,163.9179,163.9855,2613.0
2021-04-23 12:10:00,169.83,169.9,169.79,169.89,2005.0,163.9758,164.0434,163.9372,164.0337,2005.0
2021-04-23 12:15:00,169.93,170.05,169.88,169.88,8391.0,164.0724,164.1882,164.0241,164.0241,8391.0
2021-04-23 12:20:00,169.92,170.08,169.91,170.08,5437.0,164.0627,164.2172,164.0531,164.2172,5437.0
2021-04-23 12:25:00,170.06,170.09,169.99,170.02,4038.0,164.1979,164.2269,164.1303,164.1593,4038.0
2021-04-23 12:30:00,170.06,170.17,170.04,170.15,4781.0,164.1979,164.3041,164.1786,164.2848,4781.0
2021-04-23 12:35:00,170.12,170.25,170.12,170.25,2597.0,164.2558,164.3813,164.2558,164.3813,2597.0
2021-04-23 12:40:00,170.23,170.24,170.14,170.14,4682.0,164.362,164.3717,164.2751,164.2751,4682.0
2021-04-23 12:45:00,170.15,170.25,170.14,170.25,5852.0,164.2848,164.3813,164.2751,164.3813,5852.0
2021-04-23 12:50:00,170.26,170.37,170.22,170.36,3526.0,164.391,164.4972,164.3524,164.4875,3526.0
2021-04-23 12:55:00,170.33,170.45,170.27,170.39,5632.0,164.4586,164.5744,164.4006,164.5165,5632.0
2021-04-23 13:00:00,170.36,170.36,170.22,170.36,6962.0,164.4875,164.4875,164.3524,164.4875,6962.0
2021-04-23 13:05:00,170.33,170.51,170.33,170.51,8091.0,164.4586,164.6324,164.4586,164.6324,8091.0
2021-04-23 13:10:00,170.5,170.7,170.5,170.57,9024.0,164.6227,164.8158,164.6227,164.6903,9024.0
2021-04-23 13:15:00,170.59,170.69,170.52,170.67,4608.0,164.7096,164.8062,164.642,164.7869,4608.0
2021-04-23 13:20:00,170.64,170.64,170.48,170.53,2505.0,164.7579,164.7579,164.6034,164.6517,2505.0
2021-04-23 13:25:00,170.51,170.55,170.5,170.54,3278.0,164.6324,164.671,164.6227,164.6613,3278.0
2021-04-23 13:30:00,170.56,170.64,170.53,170.55,4022.0,164.6807,164.7579,164.6517,164.671,4022.0
2021-04-23 13:35:00,170.58,170.68,170.56,170.64,6667.0,164.7,164.7965,164.6807,164.7579,6667.0
2021-04-23 13:40:00,170.65,170.68,170.57,170.61,4246.0,164.7675,164.7965,164.6903,164.7289,4246.0
2021-04-23 13:45:00,170.64,170.79,170.63,170.71,4144.0,164.7579,164.9027,164.7482,164.8255,4144.0
2021-04-23 13:50:00,170.71,170.72,170.63,170.68,5227.0,164.8255,164.8351,164.7482,164.7965,5227.0
2021-04-23 13:55:00,170.72,170.73,170.64,170.69,4703.0,164.8351,164.8448,164.7579,164.8062,4703.0
2021-04-23 14:00:00,170.73,170.75,170.62,170.73,3070.0,164.8448,164.8641,164.7386,164.8448,3070.0
2021-04-23 14:05:00,170.7,170.82,170.69,170.75,5569.0,164.8158,164.9317,164.8062,164.8641,5569.0
2021-04-23 14:10:00,170.75,170.76,170.71,170.72,4613.0,164.8641,164.8738,164.8255,164.8351,4613.0
2021-04-23 14:15:00,170.77,170.77,170.63,170.67,4513.0,164.8834,164.8834,164.7482,164.7869,4513.0
2021-04-23 14:20:00,170.68,170.71,170.64,170.67,3894.0,164.7965,164.8255,164.7579,164.7869,3894.0
2021-04-23 14:25:00,170.65,170.65,170.49,170.64,11316.0,164.7675,164.7675,164.6131,164.7579,11316.0
2021-04-23 14:30:00,170.65,170.77,170.64,170.65,5304.0,164.7675,164.8834,164.7579,164.7675,5304.0
2021-04-23 14:35:00,170.65,170.78,170.6,170.76,5152.0,164.7675,164.8931,164.7193,164.8738,5152.0
2021-04-23 14:40:00,170.77,170.96,170.76,170.93,2984.0,164.8834,165.0669,164.8738,165.0379,2984.0
2021-04-23 14:45:00,170.95,170.96,170.83,170.93,6414.0,165.0572,165.0669,164.9413,165.0379,6414.0
2021-04-23 14:50:00,170.89,170.96,170.88,170.96,5418.0,164.9993,165.0669,164.9896,165.0669,5418.0
2021-04-23 14:55:00,170.95,171.13,170.91,170.94,9396.0,165.0572,165.231,165.0186,165.0476,9396.0
2021-04-23 15:00:00,170.96,171.1,170.92,171.05,5116.0,165.0669,165.202,165.0282,165.1538,5116.0
2021-04-23 15:05:00,171.07,171.19,171.07,171.15,6701.0,165.1731,165.2889,165.1731,165.2503,6701.0
2021-04-23 15:10:00,171.15,171.24,171.12,171.22,6791.0,165.2503,165.3372,165.2213,165.3179,6791.0
2021-04-23 15:15:00,171.2,171.22,171.12,171.2,5855.0,165.2986,165.3179,165.2213,165.2986,5855.0
2021-04-23 15:20:00,171.19,171.29,171.16,171.29,9657.0,165.2889,165.3855,165.26,165.3855,9657.0
2021-04-23 15:25:00,171.26,171.29,171.16,171.19,5653.0,165.3565,165.3855,165.26,165.2889,5653.0
2021-04-23 15:30:00,171.2,171.28,171.09,171.27,7986.0,165.2986,165.3758,165.1924,165.3662,7986.0
2021-04-23 15:35:00,171.28,171.3,171.2,171.26,8464.0,165.3758,165.3951,165.2986,165.3565,8464.0
2021-04-23 15:40:00,171.26,171.26,171.08,171.09,11339.0,165.3565,165.3565,165.1827,165.1924,11339.0
2021-04-23 15:45:00,171.09,171.09,170.82,170.87,13129.0,165.1924,165.1924,164.9317,164.98,13129.0
2021-04-23 15:50:00,170.88,170.9,170.58,170.61,20445.0,164.9896,165.0089,164.7,164.7289,20445.0
2021-04-23 15:55:00,170.64,170.75,170.47,170.49,58882.0,164.7579,164.8641,164.5938,164.6131,58882.0
2021-04-26 09:30:00,170.88,171.18,170.16,170.34,42686.0,164.9896,165.2793,164.2944,164.4682,42686.0
2021-04-26 09:35:00,170.44,170.82,170.4,170.6,6229.0,164.5648,164.9317,164.5262,164.7193,6229.0
2021-04-26 09:40:00,170.6,170.6,170.12,170.12,9617.0,164.7193,164.7193,164.2558,164.2558,9617.0
2021-04-26 09:45:00,170.0,170.18,169.91,170.18,2546.0,164.14,164.3138,164.0531,164.3138,2546.0
2021-04-26 09:50:00,170.18,170.56,170.03,170.55,7480.0,164.3138,164.6807,164.1689,164.671,7480.0
2021-04-26 09:55:00,170.58,170.58,170.02,170.02,1455.0,164.7,164.7,164.1593,164.1593,1455.0
2021-04-26 10:00:00,170.24,170.71,170.24,170.4,12734.0,164.3717,164.8255,164.3717,164.5262,12734.0
2021-04-26 10:05:00,170.34,170.51,170.17,170.4,9666.0,164.4682,164.6324,164.3041,164.5262,9666.0
2021-04-26 10:10:00,170.5,170.51,170.08,170.08,8228.0,164.6227,164.6324,164.2172,164.2172,8228.0
2021-04-26 10:15:00,170.21,170.36,170.12,170.18,8548.0,164.3427,164.4875,164.2558,164.3138,8548.0
2021-04-26 10:20:00,170.24,170.56,170.21,170.55,3949.0,164.3717,164.6807,164.3427,164.671,3949.0
2021-04-26 10:25:00,170.58,170.64,170.24,170.24,3077.0,164.7,164.7579,164.3717,164.3717,3077.0
2021-04-26 10:30:00,170.21,170.36,170.15,170.29,3394.0,164.3427,164.4875,164.2848,164.42,3394.0
2021-04-26 10:35:00,170.3,170.42,170.13,170.42,3898.0,164.4296,164.5455,164.2655,164.5455,3898.0
2021-04-26 10:40:00,170.39,170.48,170.22,170.37,8885.0,164.5165,164.6034,164.3524,164.4972,8885.0
2021-04-26 10:45:00,170.36,170.43,170.18,170.43,4719.0,164.4875,164.5551,164.3138,164.5551,4719.0
2021-04-26 10:50:00,170.45,170.58,170.44,170.5,3790.0,164.5744,164.7,164.5648,164.6227,3790.0
2021-04-26 10:55:00,170.52,170.52,170.1,170.17,6434.0,164.642,164.642,164.2365,164.3041,6434.0
2021-04-26 11:00:00,170.05,170.24,170.05,170.16,3710.0,164.1882,164.3717,164.1882,164.2944,3710.0
2021-04-26 11:05:00,170.19,170.31,170.06,170.2,3300.0,164.3234,164.4393,164.1979,164.3331,3300.0
2021-04-26 11:10:00,170.21,170.32,170.13,170.28,2105.0,164.3427,164.4489,164.2655,164.4103,2105.0
2021-04-26 11:15:00,170.3,170.3,170.07,170.11,3450.0,164.4296,164.4296,164.2075,164.2462,3450.0
2021-04-26 11:20:00,170.18,170.24,169.95,169.95,6310.0,164.3138,164.3717,164.0917,164.0917,6310.0
2021-04-26 11:25:00,169.93,170.14,169.89,170.1,4763.0,164.0724,164.2751,164.0337,164.2365,4763.0
2021-04-26 11:30:00,170.19,170.19,169.91,169.91,4177.0,164.3234,164.3234,164.0531,164.0531,4177.0
2021-04-26 11:35:00,169.94,170.19,169.94,170.01,1796.0,164.082,164.3234,164.082,164.1496,1796.0
2021-04-26 11:40:00,169.98,170.14,169.98,170.09,5402.0,164.1206,164.2751,164.1206,164.2269,5402.0
2021-04-26 11:45:00,169.93,170.08,169.9,169.97,2875.0,164.0724,164.2172,164.0434,164.111,2875.0
2021-04-26 11:50:00,169.97,169.97,169.77,169.85,10482.0,164.111,164.111,163.9179,163.9951,10482.0
2021-04-26 11:55:00,169.84,169.85,169.65,169.65,3701.0,163.9855,163.9951,163.802,163.802,3701.0
2021-04-26 12:00:00,169.69,169.9,169.6,169.67,4943.0,163.8406,164.0434,163.7537,163.8213,4943.0
2021-04-26 12:05:00,169.64,169.65,169.5,169.65,6329.0,163.7924,163.802,163.6572,163.802,6329.0
2021-04-26 12:10:00,169.7,169.95,169.68,169.86,5459.0,163.8503,164.0917,163.831,164.0048,5459.0
2021-04-26 12:15:00,169.87,169.92,169.8,169.84,2178.0,164.0144,164.0627,163.9468,163.9855,2178.0
2021-04-26 12:20:00,169.83,170.02,169.83,169.94,5082.0,163.9758,164.1593,163.9758,164.082,5082.0
2021-04-26 12:25:00,169.94,170.0,169.86,169.86,3612.0,164.082,164.14,164.0048,164.0048,3612.0
2021-04-26 12:30:00,169.88,169.89,169.62,169.65,6597.0,164.0241,164.0337,163.7731,163.802,6597.0
2021-04-26 12:35:00,169.59,169.59,169.42,169.42,8734.0,163.7441,163.7441,163.5799,163.5799,8734.0
2021-04-26 12:40:00,169.45,169.64,169.42,169.59,4884.0,163.6089,163.7924,163.5799,163.7441,4884.0
2021-04-26 12:45:00,169.63,169.66,169.57,169.66,4151.0,163.7827,163.8117,163.7248,163.8117,4151.0
2021-04-26 12:50:00,169.66,169.68,169.55,169.62,4936.0,163.8117,163.831,163.7055,163.7731,4936.0
2021-04-26 12:55:00,169.64,169.64,169.53,169.56,3424.0,163.7924,163.7924,163.6862,163.7151,3424.0
2021-04-26 13:00:00,169.58,169.58,169.47,169.55,3555.0,163.7344,163.7344,163.6282,163.7055,3555.0
2021-04-26 13:05:00,169.57,169.57,169.24,169.5,4328.0,163.7248,163.7248,163.4062,163.6572,4328.0
2021-04-26 13:10:00,169.49,169.59,169.39,169.39,6276.0,163.6475,163.7441,163.551,163.551,6276.0
2021-04-26 13:15:00,169.41,169.46,169.2,169.2,4408.0,163.5703,163.6186,163.3675,163.3675,4408.0
2021-04-26 13:20:00,169.2,169.24,169.05,169.14,8400.0,163.3675,163.4062,163.2227,163.3096,8400.0
2021-04-26 13:25:00,169.08,169.23,169.01,169.01,3495.0,163.2517,163.3965,163.1841,163.1841,3495.0
2021-04-26 13:30:00,169.07,169.29,169.07,169.29,6020.0,163.242,163.4544,163.242,163.4544,6020.0
2021-04-26 13:35:00,169.27,169.32,169.09,169.09,5763.0,163.4351,163.4834,163.2613,163.2613,5763.0
2021-04-26 13:40:00,169.08,169.13,169.01,169.05,10006.0,163.2517,163.2999,163.1841,163.2227,10006.0
2021-04-26 13:45:00,169.07,169.31,169.06,169.16,11209.0,163.242,163.4737,163.2324,163.3289,11209.0
2021-04-26 13:50:00,169.15,169.33,169.1,169.21,8368.0,163.3193,163.4931,163.271,163.3772,8368.0
2021-04-26 13:55:00,169.21,169.46,169.16,169.45,8460.0,163.3772,163.6186,163.3289,163.6089,8460.0
2021-04-26 14:00:00,169.4,169.48,169.34,169.44,3134.0,163.5606,163.6379,163.5027,163.5993,3134.0
2021-04-26 14:05:00,169.37,169.47,169.35,169.47,4922.0,163.5317,163.6282,163.5124,163.6282,4922.0
2021-04-26 14:10:00,169.51,169.62,169.44,169.58,3686.0,163.6668,163.7731,163.5993,163.7344,3686.0
2021-04-26 14:15:00,169.58,169.6,169.48,169.58,2213.0,163.7344,163.7537,163.6379,163.7344,2213.0
2021-04-26 14:20:00,169.59,170.01,169.58,170.0,31822.0,163.7441,164.1496,163.7344,164.14,31822.0
2021-04-26 14:25:00,169.91,170.3,169.86,170.05,4456.0,164.0531,164.4296,164.0048,164.1882,4456.0
2021-04-26 14:30:00,170.08,170.31,170.08,170.1,3613.0,164.2172,164.4393,164.2172,164.2365,3613.0
2021-04-26 14:35:00,170.11,170.17,170.06,170.07,11750.0,164.2462,164.3041,164.1979,164.2075,11750.0
2021-04-26 14:40:00,170.07,170.34,170.03,170.27,6497.0,164.2075,164.4682,164.1689,164.4006,6497.0
2021-04-26 14:45:00,170.33,170.33,170.09,170.19,2437.0,164.4586,164.4586,164.2269,164.3234,2437.0
2021-04-26 14:50:00,170.13,170.26,170.04,170.09,2264.0,164.2655,164.391,164.1786,164.2269,2264.0
2021-04-26 14:55:00,170.16,170.16,169.94,170.02,21068.0,164.2944,164.2944,164.082,164.1593,21068.0
2021-04-26 15:00:00,170.02,170.24,170.0,170.22,6248.0,164.1593,164.3717,164.14,164.3524,6248.0
2021-04-26 15:05:00,170.32,170.32,170.09,170.13,3422.0,164.4489,164.4489,164.2269,164.2655,3422.0
2021-04-26 15:10:00,170.14,170.2,170.08,170.08,4549.0,164.2751,164.3331,164.2172,164.2172,4549.0
2021-04-26 15:15:00,170.09,170.23,170.09,170.18,7227.0,164.2269,164.362,164.2269,164.3138,7227.0
2021-04-26 15:20:00,170.14,170.32,170.14,170.32,4294.0,164.2751,164.4489,164.2751,164.4489,4294.0
2021-04-26 15:25:00,170.32,170.32,169.95,169.95,14182.0,164.4489,164.4489,164.0917,164.0917,14182.0
2021-04-26 15:30:00,169.87,169.98,169.72,169.85,6495.0,164.0144,164.1206,163.8696,163.9951,6495.0
2021-04-26 15:35:00,169.94,169.95,169.81,169.89,6136.0,164.082,164.0917,163.9565,164.0337,6136.0
2021-04-26 15:40:00,169.9,169.96,169.78,169.88,9319.0,164.0434,164.1013,163.9275,164.0241,9319.0
2021-04-26 15:45:00,169.86,169.88,169.57,169.64,9535.0,164.0048,164.0241,163.7248,163.7924,9535.0
2021-04-26 15:50:00,169.48,169.89,169.47,169.8,15100.0,163.6379,164.0337,163.6282,163.9468,15100.0
2021-04-26 15:55:00,169.81,169.85,169.63,169.84,36727.0,163.9565,163.9951,163.7827,163.9855,36727.0
2021-04-27 09:30:00,169.59,170.23,169.31,169.51,18566.0,163.7441,164.362,163.4737,163.6668,18566.0
2021-04-27 09:35:00,169.28,169.55,169.12,169.55,11106.0,163.4448,163.7055,163.2903,163.7055,11106.0
2021-04-27 09:40:00,169.43,169.69,169.24,169.49,8178.0,163.5896,163.8406,163.4062,163.6475,8178.0
2021-04-27 09:45:00,169.39,169.84,169.39,169.55,11086.0,163.551,163.9855,163.551,163.7055,11086.0
2021-04-27 09:50:00,169.8,169.8,169.3,169.41,9520.0,163.9468,163.9468,163.4641,163.5703,9520.0
2021-04-27 09:55:00,169.46,169.54,169.24,169.44,6249.0,163.6186,163.6958,163.4062,163.5993,6249.0
2021-04-27 10:00:00,169.52,169.8,169.42,169.65,6376.0,163.6765,163.9468,163.5799,163.802,6376.0
2021-04-27 10:05:00,169.52,169.83,169.42,169.83,4601.0,163.6765,163.9758,163.5799,163.9758,4601.0
2021-04-27 10:10:00,169.75,169.77,169.4,169.54,8897.0,163.8986,163.9179,163.5606,163.6958,8897.0
2021-04-27 10:15:00,169.55,169.97,169.48,169.87,5829.0,163.7055,164.111,163.6379,164.0144,5829.0
2021-04-27 10:20:00,169.92,170.07,169.69,169.7,7923.0,164.0627,164.2075,163.8406,163.8503,7923.0
2021-04-27 10:25:00,169.7,170.13,169.66,170.12,12603.0,163.8503,164.2655,163.8117,164.2558,12603.0
2021-04-27 10:30:00,170.16,170.23,169.8,169.89,5766.0,164.2944,164.362,163.9468,164.0337,5766.0
2021-04-27 10:35:00,169.83,170.18,169.83,169.92,5830.0,163.9758,164.3138,163.9758,164.0627,5830.0
2021-04-27 10:40:00,169.92,170.07,169.88,169.89,4045.0,164.0627,164.2075,164.0241,164.0337,4045.0
2021-04-27 10:45:00,169.97,170.04,169.9,169.93,3698.0,164.111,164.1786,164.0434,164.0724,3698.0
2021-04-27 10:50:00,169.9,169.93,169.58,169.79,18842.0,164.0434,164.0724,163.7344,163.9372,18842.0
2021-04-27 10:55:00,169.79,169.9,169.75,169.85,8335.0,163.9372,164.0434,163.8986,163.9951,8335.0
2021-04-27 11:00:00,169.83,169.99,169.76,169.9,9465.0,163.9758,164.1303,163.9082,164.0434,9465.0
2021-04-27 11:05:00,169.92,170.1,169.91,170.06,5993.0,164.0627,164.2365,164.0531,164.1979,5993.0
2021-04-27 11:10:00,170.07,170.07,169.99,170.0,3328.0,164.2075,164.2075,164.1303,164.14,3328.0
2021-04-27 11:15:00,170.0,170.07,169.96,169.96,6894.0,164.14,164.2075,164.1013,164.1013,6894.0
2021-04-27 11:20:00,169.96,169.96,169.87,169.9,5810.0,164.1013,164.1013,164.0144,164.0434,5810.0
2021-04-27 11:25:00,169.86,169.93,169.81,169.85,4279.0,164.0048,164.0724,163.9565,163.9951,4279.0
2021-04-27 11:30:00,169.86,169.94,169.81,169.89,3985.0,164.0048,164.082,163.9565,164.0337,3985.0
2021-04-27 11:35:00,169.84,169.93,169.72,169.93,7625.0,163.9855,164.0724,163.8696,164.0724,7625.0
2021-04-27 11:40:00,169.92,170.04,169.92,170.04,3490.0,164.0627,164.1786,164.0627,164.1786,3490.0
2021-04-27 11:45:00,170.0,170.0,169.74,169.74,4061.0,164.14,164.14,163.8889,163.8889,4061.0
2021-04-27 11:50:00,169.81,169.9,169.81,169.89,2282.0,163.9565,164.0434,163.9565,164.0337,2282.0
2021-04-27 11:55:00,169.89,169.94,169.85,169.9,2644.0,164.0337,164.082,163.9951,164.0434,2644.0
2021-04-27 12:00:00,169.88,169.95,169.86,169.87,10308.0,164.0241,164.0917,164.0048,164.0144,10308.0
2021-04-27 12:05:00,169.89,170.19,169.89,169.99,25557.0,164.0337,164.3234,164.0337,164.1303,25557.0
2021-04-27 12:10:00,169.99,169.99,169.85,169.87,18161.0,164.1303,164.1303,163.9951,164.0144,18161.0
2021-04-27 12:15:00,169.87,169.98,169.83,169.98,12644.0,164.0144,164.1206,163.9758,164.1206,12644.0
2021-04-27 12:20:00,170.0,170.03,169.87,169.93,10750.0,164.14,164.1689,164.0144,164.0724,10750.0
2021-04-27 12:25:00,169.9,169.99,169.9,169.96,13669.0,164.0434,164.1303,164.0434,164.1013,13669.0
2021-04-27 12:30:00,169.96,170.04,169.79,169.84,39583.0,164.1013,164.1786,163.9372,163.9855,39583.0
2021-04-27 12:35:00,169.87,169.95,169.81,169.95,6269.0,164.0144,164.0917,163.9565,164.0917,6269.0
2021-04-27 12:40:00,170.0,170.01,169.89,169.97,6018.0,164.14,164.1496,164.0337,164.111,6018.0
2021-04-27 12:45:00,169.96,170.01,169.93,169.93,12114.0,164.1013,164.1496,164.0724,164.0724,12114.0
2021-04-27 12:50:00,169.92,169.93,169.79,169.85,3583.0,164.0627,164.0724,163.9372,163.9951,3583.0
2021-04-27 12:55:00,169.94,169.94,169.8,169.89,3501.0,164.082,164.082,163.9468,164.0337,3501.0
2021-04-27 13:00:00,169.9,169.96,169.9,169.94,2745.0,164.0434,164.1013,164.0434,164.082,2745.0
2021-04-27 13:05:00,169.91,170.0,169.88,170.0,4319.0,164.0531,164.14,164.0241,164.14,4319.0
2021-04-27 13:10:00,169.97,170.12,169.9,170.0,12966.0,164.111,164.2558,164.0434,164.14,12966.0
2021-04-27 13:15:00,170.02,170.26,170.0,170.26,2652.0,164.1593,164.391,164.14,164.391,2652.0
2021-04-27 13:20:00,170.22,170.35,170.18,170.3,3532.0,164.3524,164.4779,164.3138,164.4296,3532.0
2021-04-27 13:25:00,170.44,170.68,170.3,170.3,41656.0,164.5648,164.7965,164.4296,164.4296,41656.0
2021-04-27 13:30:00,170.28,170.48,170.23,170.48,13601.0,164.4103,164.6034,164.362,164.6034,13601.0
2021-04-27 13:35:00,170.49,170.79,170.48,170.74,5993.0,164.6131,164.9027,164.6034,164.8544,5993.0
2021-04-27 13:40:00,170.7,170.7,170.58,170.62,5422.0,164.8158,164.8158,164.7,164.7386,5422.0
2021-04-27 13:45:00,170.62,170.62,170.4,170.48,5190.0,164.7386,164.7386,164.5262,164.6034,5190.0
2021-04-27 13:50:00,170.46,170.49,170.4,170.43,3331.0,164.5841,164.6131,164.5262,164.5551,3331.0
2021-04-27 13:55:00,170.42,170.58,170.42,170.55,4319.0,164.5455,164.7,164.5455,164.671,4319.0
2021-04-27 14:00:00,170.52,170.59,170.36,170.37,8583.0,164.642,164.7096,164.4875,164.4972,8583.0
2021-04-27 14:05:00,170.39,170.49,170.33,170.49,3731.0,164.5165,164.6131,164.4586,164.6131,3731.0
2021-04-27 14:10:00,170.49,170.52,170.43,170.46,3438.0,164.6131,164.642,164.5551,164.5841,3438.0
2021-04-27 14:15:00,170.51,170.53,170.37,170.53,6478.0,164.6324,164.6517,164.4972,164.6517,6478.0
2021-04-27 14:20:00,170.55,170.63,170.49,170.49,7156.0,164.671,164.7482,164.6131,164.6131,7156.0
2021-04-27 14:25:00,170.44,170.55,170.44,170.53,2938.0,164.5648,164.671,164.5648,164.6517,2938.0
2021-04-27 14:30:00,170.54,170.55,170.44,170.44,5202.0,164.6613,164.671,164.5648,164.5648,5202.0
2021-04-27 14:35:00,170.41,170.41,170.32,170.37,2099.0,164.5358,164.5358,164.4489,164.4972,2099.0
2021-04-27 14:40:00,170.38,170.38,170.23,170.27,3168.0,164.5069,164.5069,164.362,164.4006,3168.0
2021-04-27 14:45:00,170.28,170.35,170.15,170.23,7589.0,164.4103,164.4779,164.2848,164.362,7589.0
2021-04-27 14:50:00,170.21,170.21,170.07,170.07,3927.0,164.3427,164.3427,164.2075,164.2075,3927.0
2021-04-27 14:55:00,170.07,170.18,170.04,170.15,4867.0,164.2075,164.3138,164.1786,164.2848,4867.0
2021-04-27 15:00:00,170.15,170.28,170.08,170.08,37593.0,164.2848,164.4103,164.2172,164.2172,37593.0
2021-04-27 15:05:00,170.07,170.11,169.92,169.92,6321.0,164.2075,164.2462,164.0627,164.0627,6321.0
2021-04-27 15:10:00,169.91,169.99,169.9,169.91,6175.0,164.0531,164.1303,164.0434,164.0531,6175.0
2021-04-27 15:15:00,169.93,169.95,169.8,169.82,7605.0,164.0724,164.0917,163.9468,163.9662,7605.0
2021-04-27 15:20:00,169.82,169.9,169.73,169.85,4685.0,163.9662,164.0434,163.8793,163.9951,4685.0
2021-04-27 15:25:00,169.84,169.86,169.72,169.78,8823.0,163.9855,164.0048,163.8696,163.9275,8823.0
2021-04-27 15:30:00,169.76,169.86,169.69,169.86,15099.0,163.9082,164.0048,163.8406,164.0048,15099.0
2021-04-27 15:35:00,169.86,169.87,169.74,169.83,10519.0,164.0048,164.0144,163.8889,163.9758,10519.0
2021-04-27 15:40:00,169.85,169.98,169.82,169.98,16779.0,163.9951,164.1206,163.9662,164.1206,16779.0
2021-04-27 15:45:00,169.97,170.12,169.85,170.12,15675.0,164.111,164.2558,163.9951,164.2558,15675.0
2021-04-27 15:50:00,170.16,170.16,169.95,169.95,18979.0,164.2944,164.2944,164.0917,164.0917,18979.0
2021-04-27 15:55:00,169.96,170.04,169.67,169.69,42164.0,164.1013,164.1786,163.8213,163.8406,42164.0
2021-04-28 09:30:00,169.63,170.16,169.44,169.58,33225.0,163.7827,164.2944,163.5993,163.7344,33225.0
2021-04-28 09:35:00,169.58,169.83,169.43,169.8,5970.0,163.7344,163.9758,163.5896,163.9468,5970.0
2021-04-28 09:40:00,169.87,170.21,169.73,170.21,1965.0,164.0144,164.3427,163.8793,164.3427,1965.0
2021-04-28 09:45:00,170.34,170.45,170.16,170.36,3189.0,164.4682,164.5744,164.2944,164.4875,3189.0
2021-04-28 09:50:00,170.36,170.79,170.31,170.74,7167.0,164.4875,164.9027,164.4393,164.8544,7167.0
2021-04-28 09:55:00,170.69,170.84,170.58,170.69,10234.0,164.8062,164.951,164.7,164.8062,10234.0
2021-04-28 10:00:00,170.66,170.76,170.54,170.71,10303.0,164.7772,164.8738,164.6613,164.8255,10303.0
2021-04-28 10:05:00,170.63,170.72,170.54,170.72,3100.0,164.7482,164.8351,164.6613,164.8351,3100.0
2021-04-28 10:10:00,170.73,170.85,170.69,170.79,1920.0,164.8448,164.9607,164.8062,164.9027,1920.0
2021-04-28 10:15:00,170.8,170.88,170.65,170.65,3895.0,164.9124,164.9896,164.7675,164.7675,3895.0
2021-04-28 10:20:00,170.68,170.92,170.68,170.89,12447.0,164.7965,165.0282,164.7965,164.9993,12447.0
2021-04-28 10:25:00,170.87,171.08,170.87,170.99,6794.0,164.98,165.1827,164.98,165.0958,6794.0
2021-04-28 10:30:00,171.05,171.36,171.05,171.28,31514.0,165.1538,165.4531,165.1538,165.3758,31514.0
2021-04-28 10:35:00,171.27,171.32,171.19,171.32,9683.0,165.3662,165.4145,165.2889,165.4145,9683.0
2021-04-28 10:40:00,171.39,171.43,171.28,171.34,6976.0,165.482,165.5207,165.3758,165.4338,6976.0
2021-04-28 10:45:00,171.29,171.74,171.27,171.61,38216.0,165.3855,165.82,165.3662,165.6945,38216.0
2021-04-28 10:50:00,171.56,171.58,171.25,171.25,4637.0,165.6462,165.6655,165.3469,165.3469,4637.0
2021-04-28 10:55:00,171.33,171.36,171.26,171.31,5092.0,165.4241,165.4531,165.3565,165.4048,5092.0
2021-04-28 11:00:00,171.28,171.49,171.25,171.49,4100.0,165.3758,165.5786,165.3469,165.5786,4100.0
2021-04-28 11:05:00,171.49,171.64,171.44,171.64,7675.0,165.5786,165.7234,165.5303,165.7234,7675.0
2021-04-28 11:10:00,171.62,171.94,171.61,171.92,17053.0,165.7041,166.0131,165.6945,165.9938,17053.0
2021-04-28 11:15:00,171.89,171.89,171.64,171.65,3432.0,165.9648,165.9648,165.7234,165.7331,3432.0
2021-04-28 11:20:00,171.65,171.69,171.47,171.52,9736.0,165.7331,165.7717,165.5593,165.6076,9736.0
2021-04-28 11:25:00,171.51,171.52,171.42,171.46,10301.0,165.5979,165.6076,165.511,165.5496,10301.0
2021-04-28 11:30:00,171.45,171.54,171.41,171.47,6373.0,165.54,165.6269,165.5014,165.5593,6373.0
2021-04-28 11:35:00,171.44,171.5,171.31,171.39,5206.0,165.5303,165.5882,165.4048,165.482,5206.0
2021-04-28 11:40:00,171.39,171.47,171.3,171.47,5961.0,165.482,165.5593,165.3951,165.5593,5961.0
2021-04-28 11:45:00,171.39,171.41,171.27,171.28,6482.0,165.482,165.5014,165.3662,165.3758,6482.0
2021-04-28 11:50:00,171.31,171.35,171.23,171.31,4267.0,165.4048,165.4434,165.3276,165.4048,4267.0
2021-04-28 11:55:00,171.26,171.38,171.23,171.38,4883.0,165.3565,165.4724,165.3276,165.4724,4883.0
2021-04-28 12:00:00,171.37,171.37,171.18,171.19,12657.0,165.4627,165.4627,165.2793,165.2889,12657.0
2021-04-28 12:05:00,171.22,171.37,171.22,171.36,4292.0,165.3179,165.4627,165.3179,165.4531,4292.0
2021-04-28 12:10:00,171.41,171.5,171.38,171.42,2182.0,165.5014,165.5882,165.4724,165.511,2182.0
2021-04-28 12:15:00,171.46,171.52,171.41,171.45,7595.0,165.5496,165.6076,165.5014,165.54,7595.0
2021-04-28 12:20:00,171.5,171.52,171.44,171.47,6131.0,165.5882,165.6076,165.5303,165.5593,6131.0
2021-04-28 12:25:00,171.45,171.47,171.3,171.38,4018.0,165.54,165.5593,165.3951,165.4724,4018.0
2021-04-28 12:30:00,171.36,171.38,171.21,171.29,6585.0,165.4531,165.4724,165.3082,165.3855,6585.0
2021-04-28 12:35:00,171.27,171.29,171.22,171.24,3717.0,165.3662,165.3855,165.3179,165.3372,3717.0
2021-04-28 12:40:00,171.21,171.35,171.21,171.32,5332.0,165.3082,165.4434,165.3082,165.4145,5332.0
2021-04-28 12:45:00,171.28,171.36,171.24,171.27,5161.0,165.3758,165.4531,165.3372,165.3662,5161.0
2021-04-28 12:50:00,171.26,171.29,171.2,171.25,3445.0,165.3565,165.3855,165.2986,165.3469,3445.0
2021-04-28 12:55:00,171.25,171.55,171.22,171.22,19330.0,165.3469,165.6365,165.3179,165.3179,19330.0
2021-04-28 13:00:00,171.32,171.49,171.28,171.39,5702.0,165.4145,165.5786,165.3758,165.482,5702.0
2021-04-28 13:05:00,171.33,171.35,171.19,171.25,6499.0,165.4241,165.4434,165.2889,165.3469,6499.0
2021-04-28 13:10:00,171.27,171.27,171.2,171.27,3871.0,165.3662,165.3662,165.2986,165.3662,3871.0
2021-04-28 13:15:00,171.24,171.33,171.22,171.32,4459.0,165.3372,165.4241,165.3179,165.4145,4459.0
2021-04-28 13:20:00,171.29,171.35,171.22,171.35,7197.0,165.3855,165.4434,165.3179,165.4434,7197.0
2021-04-28 13:25:00,171.35,171.35,171.26,171.28,2963.0,165.4434,165.4434,165.3565,165.3758,2963.0
2021-04-28 13:30:00,171.28,171.29,171.19,171.24,2715.0,165.3758,165.3855,165.2889,165.3372,2715.0
2021-04-28 13:35:00,171.2,171.49,171.13,171.28,37282.0,165.2986,165.5786,165.231,165.3758,37282.0
2021-04-28 13:40:00,171.25,171.28,171.19,171.22,4601.0,165.3469,165.3758,165.2889,165.3179,4601.0
2021-04-28 13:45:00,171.22,171.25,171.04,171.1,3867.0,165.3179,165.3469,165.1441,165.202,3867.0
2021-04-28 13:50:00,171.1,171.26,171.07,171.16,16652.0,165.202,165.3565,165.1731,165.26,16652.0
2021-04-28 13:55:00,171.17,171.26,171.12,171.14,7609.0,165.2696,165.3565,165.2213,165.2407,7609.0
2021-04-28 14:00:00,171.24,171.39,171.08,171.25,9029.0,165.3372,165.482,165.1827,165.3469,9029.0
2021-04-28 14:05:00,171.23,171.23,171.09,171.14,6468.0,165.3276,165.3276,165.1924,165.2407,6468.0
2021-04-28 14:10:00,171.16,171.25,171.02,171.02,3997.0,165.26,165.3469,165.1248,165.1248,3997.0
2021-04-28 14:15:00,171.01,171.22,171.01,171.22,4725.0,165.1151,165.3179,165.1151,165.3179,4725.0
2021-04-28 14:20:00,171.25,171.26,171.12,171.21,7903.0,165.3469,165.3565,165.2213,165.3082,7903.0
2021-04-28 14:25:00,171.15,171.19,171.07,171.1,6330.0,165.2503,165.2889,165.1731,165.202,6330.0
2021-04-28 14:30:00,171.1,171.23,171.07,171.23,6414.0,165.202,165.3276,165.1731,165.3276,6414.0
2021-04-28 14:35:00,171.25,171.61,171.25,171.61,16526.0,165.3469,165.6945,165.3469,165.6945,16526.0
2021-04-28 14:40:00,171.58,171.73,171.57,171.68,4645.0,165.6655,165.8103,165.6558,165.762,4645.0
2021-04-28 14:45:00,171.67,171.8,171.5,171.56,9294.0,165.7524,165.8779,165.5882,165.6462,9294.0
2021-04-28 14:50:00,171.55,171.62,171.46,171.53,5199.0,165.6365,165.7041,165.5496,165.6172,5199.0
2021-04-28 14:55:00,171.52,171.64,171.45,171.61,4111.0,165.6076,165.7234,165.54,165.6945,4111.0
2021-04-28 15:00:00,171.6,171.71,171.47,171.47,11487.0,165.6848,165.791,165.5593,165.5593,11487.0
2021-04-28 15:05:00,171.53,171.8,171.49,171.71,8112.0,165.6172,165.8779,165.5786,165.791,8112.0
2021-04-28 15:10:00,171.73,171.89,171.5,171.63,8323.0,165.8103,165.9648,165.5882,165.7138,8323.0
2021-04-28 15:15:00,171.66,171.74,171.57,171.61,5354.0,165.7427,165.82,165.6558,165.6945,5354.0
2021-04-28 15:20:00,171.6,171.83,171.59,171.76,7402.0,165.6848,165.9069,165.6751,165.8393,7402.0
2021-04-28 15:25:00,171.82,171.85,171.75,171.79,7499.0,165.8972,165.9262,165.8296,165.8683,7499.0
2021-04-28 15:30:00,171.8,171.85,171.7,171.83,11139.0,165.8779,165.9262,165.7814,165.9069,11139.0
2021-04-28 15:35:00,171.84,171.93,171.71,171.72,9251.0,165.9165,166.0034,165.791,165.8007,9251.0
2021-04-28 15:40:00,171.76,171.99,171.64,171.94,20842.0,165.8393,166.0614,165.7234,166.0131,20842.0
2021-04-28 15:45:00,171.94,172.17,171.9,171.99,22007.0,166.0131,166.2352,165.9745,166.0614,22007.0
2021-04-28 15:50:00,172.01,172.09,171.91,172.0,40585.0,166.0807,166.1579,165.9841,166.071,40585.0
2021-04-28 15:55:00,172.0,172.03,171.57,171.85,118768.0,166.071,166.1,165.6558,165.9262,118768.0
2021-04-29 09:30:00,172.09,173.16,171.76,172.73,56988.0,166.1579,167.191,165.8393,166.7758,56988.0
2021-04-29 09:35:00,173.06,173.15,172.57,172.97,12174.0,167.0945,167.1814,166.6214,167.0076,12174.0
2021-04-29 09:40:00,172.95,172.96,172.25,172.58,5484.0,166.9883,166.9979,166.3124,166.631,5484.0
2021-04-29 09:45:00,172.65,173.05,172.52,172.73,27678.0,166.6986,167.0848,166.5731,166.7758,27678.0
2021-04-29 09:50:00,172.72,172.73,172.2,172.58,6549.0,166.7662,166.7758,166.2641,166.631,6549.0
2021-04-29 09:55:00,172.58,173.33,172.32,173.24,9191.0,166.631,167.3552,166.38,167.2683,9191.0
2021-04-29 10:00:00,173.22,173.22,172.67,172.97,16469.0,167.249,167.249,166.7179,167.0076,16469.0
2021-04-29 10:05:00,172.97,173.32,172.9,173.02,7262.0,167.0076,167.3455,166.94,167.0559,7262.0
2021-04-29 10:10:00,173.04,173.13,172.83,173.13,9587.0,167.0752,167.1621,166.8724,167.1621,9587.0
2021-04-29 10:15:00,173.16,173.17,172.85,172.96,7722.0,167.191,167.2007,166.8917,166.9979,7722.0
2021-04-29 10:20:00,172.93,173.03,172.79,173.01,10997.0,166.969,167.0655,166.8338,167.0462,10997.0
2021-04-29 10:25:00,173.09,173.13,172.96,173.13,12136.0,167.1234,167.1621,166.9979,167.1621,12136.0
2021-04-29 10:30:00,173.15,173.19,172.93,173.19,9332.0,167.1814,167.22,166.969,167.22,9332.0
2021-04-29 10:35:00,173.23,173.27,173.02,173.13,6982.0,167.2586,167.2972,167.0559,167.1621,6982.0
2021-04-29 10:40:00,173.06,173.18,172.95,173.12,10720.0,167.0945,167.2103,166.9883,167.1524,10720.0
2021-04-29 10:45:00,173.08,173.16,172.93,173.0,7423.0,167.1138,167.191,166.969,167.0365,7423.0
2021-04-29 10:50:00,173.0,173.08,172.93,173.08,10905.0,167.0365,167.1138,166.969,167.1138,10905.0
2021-04-29 10:55:00,173.04,173.35,172.98,173.3,10619.0,167.0752,167.3745,167.0172,167.3262,10619.0
2021-04-29 11:00:00,173.3,173.5,173.27,173.39,6038.0,167.3262,167.5193,167.2972,167.4131,6038.0
2021-04-29 11:05:00,173.37,173.77,173.29,173.66,10915.0,167.3938,167.78,167.3165,167.6738,10915.0
2021-04-29 11:10:00,173.71,173.86,173.61,173.79,6196.0,167.7221,167.8669,167.6255,167.7993,6196.0
2021-04-29 11:15:00,173.74,173.79,173.68,173.79,6175.0,167.751,167.7993,167.6931,167.7993,6175.0
2021-04-29 11:20:00,173.8,173.88,173.73,173.79,5789.0,167.809,167.8862,167.7414,167.7993,5789.0
2021-04-29 11:25:00,173.81,173.86,173.53,173.53,9120.0,167.8186,167.8669,167.5483,167.5483,9120.0
2021-04-29 11:30:00,173.53,173.54,173.32,173.46,5346.0,167.5483,167.5579,167.3455,167.4807,5346.0
2021-04-29 11:35:00,173.48,173.66,173.48,173.62,6248.0,167.5,167.6738,167.5,167.6352,6248.0
2021-04-29 11:40:00,173.69,173.77,173.6,173.69,8209.0,167.7028,167.78,167.6159,167.7028,8209.0
2021-04-29 11:45:00,173.65,173.79,173.65,173.75,10300.0,167.6641,167.7993,167.6641,167.7607,10300.0
2021-04-29 11:50:00,173.75,173.81,173.66,173.8,11931.0,167.7607,167.8186,167.6738,167.809,11931.0
2021-04-29 11:55:00,173.8,173.85,173.58,173.62,35874.0,167.809,167.8572,167.5965,167.6352,35874.0
2021-04-29 12:00:00,173.59,173.66,173.25,173.26,7564.0,167.6062,167.6738,167.2779,167.2876,7564.0
2021-04-29 12:05:00,173.3,173.32,173.04,173.1,7921.0,167.3262,167.3455,167.0752,167.1331,7921.0
2021-04-29 12:10:00,173.17,173.34,173.05,173.33,8115.0,167.2007,167.3648,167.0848,167.3552,8115.0
2021-04-29 12:15:00,173.34,173.61,173.34,173.59,10872.0,167.3648,167.6255,167.3648,167.6062,10872.0
2021-04-29 12:20:00,173.61,173.69,173.49,173.53,5377.0,167.6255,167.7028,167.5097,167.5483,5377.0
2021-04-29 12:25:00,173.53,173.69,173.36,173.69,6961.0,167.5483,167.7028,167.3841,167.7028,6961.0
2021-04-29 12:30:00,173.65,173.77,173.63,173.73,8976.0,167.6641,167.78,167.6448,167.7414,8976.0
2021-04-29 12:35:00,173.79,173.94,173.68,173.94,7273.0,167.7993,167.9441,167.6931,167.9441,7273.0
2021-04-29 12:40:00,173.91,173.91,173.69,173.72,8470.0,167.9152,167.9152,167.7028,167.7317,8470.0
2021-04-29 12:45:00,173.76,173.76,173.55,173.59,6480.0,167.7703,167.7703,167.5676,167.6062,6480.0
2021-04-29 12:50:00,173.57,173.67,173.48,173.63,11156.0,167.5869,167.6834,167.5,167.6448,11156.0
2021-04-29 12:55:00,173.6,173.6,173.49,173.53,8448.0,167.6159,167.6159,167.5097,167.5483,8448.0
2021-04-29 13:00:00,173.56,173.62,173.43,173.62,9310.0,167.5772,167.6352,167.4517,167.6352,9310.0
2021-04-29 13:05:00,173.63,173.93,173.62,173.89,9187.0,167.6448,167.9345,167.6352,167.8959,9187.0
2021-04-29 13:10:00,173.93,173.93,173.67,173.77,8523.0,167.9345,167.9345,167.6834,167.78,8523.0
2021-04-29 13:15:00,173.67,173.79,173.63,173.75,5856.0,167.6834,167.7993,167.6448,167.7607,5856.0
2021-04-29 13:20:00,173.76,173.82,173.72,173.82,10643.0,167.7703,167.8283,167.7317,167.8283,10643.0
2021-04-29 13:25:00,173.81,173.82,173.55,173.73,14023.0,167.8186,167.8283,167.5676,167.7414,14023.0
2021-04-29 13:30:00,173.72,173.76,173.41,173.49,8482.0,167.7317,167.7703,167.4324,167.5097,8482.0
2021-04-29 13:35:00,173.5,173.63,173.47,173.57,6357.0,167.5193,167.6448,167.4903,167.5869,6357.0
2021-04-29 13:40:00,173.53,173.75,173.47,173.59,10709.0,167.5483,167.7607,167.4903,167.6062,10709.0
2021-04-29 13:45:00,173.53,173.72,173.53,173.72,4533.0,167.5483,167.7317,167.5483,167.7317,4533.0
2021-04-29 13:50:00,173.71,173.8,173.59,173.73,7596.0,167.7221,167.809,167.6062,167.7414,7596.0
2021-04-29 13:55:00,173.75,173.76,173.6,173.67,9309.0,167.7607,167.7703,167.6159,167.6834,9309.0
2021-04-29 14:00:00,173.67,173.73,173.5,173.51,7708.0,167.6834,167.7414,167.5193,167.529,7708.0
2021-04-29 14:05:00,173.56,173.83,173.56,173.83,5867.0,167.5772,167.8379,167.5772,167.8379,5867.0
2021-04-29 14:10:00,173.8,173.94,173.75,173.91,5120.0,167.809,167.9441,167.7607,167.9152,5120.0
2021-04-29 14:15:00,173.9,174.06,173.88,174.06,5229.0,167.9055,168.06,167.8862,168.06,5229.0
2021-04-29 14:20:00,174.0,174.16,174.0,174.11,7715.0,168.0021,168.1566,168.0021,168.1083,7715.0
2021-04-29 14:25:00,174.12,174.18,173.96,174.0,7453.0,168.1179,168.1759,167.9635,168.0021,7453.0
2021-04-29 14:30:00,173.98,174.2,173.97,174.14,5663.0,167.9828,168.1952,167.9731,168.1372,5663.0
2021-04-29 14:35:00,174.1,174.27,174.01,174.26,9739.0,168.0986,168.2628,168.0117,168.2531,9739.0
2021-04-29 14:40:00,174.26,174.42,174.24,174.42,4804.0,168.2531,168.4076,168.2338,168.4076,4804.0
2021-04-29 14:45:00,174.42,174.58,174.42,174.56,8730.0,168.4076,168.5621,168.4076,168.5428,8730.0
2021-04-29 14:50:00,174.56,174.57,174.45,174.49,6032.0,168.5428,168.5524,168.4366,168.4752,6032.0
2021-04-29 14:55:00,174.47,174.48,174.28,174.4,5624.0,168.4559,168.4655,168.2724,168.3883,5624.0
2021-04-29 15:00:00,174.44,174.63,174.4,174.41,17209.0,168.4269,168.6104,168.3883,168.3979,17209.0
2021-04-29 15:05:00,174.42,174.45,174.11,174.11,11901.0,168.4076,168.4366,168.1083,168.1083,11901.0
2021-04-29 15:10:00,174.11,174.26,174.06,174.21,11027.0,168.1083,168.2531,168.06,168.2048,11027.0
2021-04-29 15:15:00,174.18,174.31,174.17,174.25,18481.0,168.1759,168.3014,168.1662,168.2435,18481.0
2021-04-29 15:20:00,174.24,174.31,173.98,174.0,10152.0,168.2338,168.3014,167.9828,168.0021,10152.0
2021-04-29 15:25:00,174.01,174.14,173.97,174.07,21853.0,168.0117,168.1372,167.9731,168.0697,21853.0
2021-04-29 15:30:00,174.04,174.31,173.98,174.31,22998.0,168.0407,168.3014,167.9828,168.3014,22998.0
2021-04-29 15:35:00,174.3,174.45,174.28,174.38,23385.0,168.2917,168.4366,168.2724,168.369,23385.0
2021-04-29 15:40:00,174.37,174.59,174.32,174.59,28050.0,168.3593,168.5717,168.311,168.5717,28050.0
2021-04-29 15:45:00,174.52,174.84,174.52,174.64,55618.0,168.5041,168.8131,168.5041,168.62,55618.0
2021-04-29 15:50:00,174.64,174.67,174.32,174.48,53953.0,168.62,168.649,168.311,168.4655,53953.0
2021-04-29 15:55:00,174.44,174.7,174.39,174.52,102879.0,168.4269,168.6779,168.3786,168.5041,102879.0
2021-04-30 09:30:00,173.7,174.49,173.7,174.0,68952.0,167.7124,168.4752,167.7124,168.0021,68952.0
2021-04-30 09:35:00,173.84,174.5,173.73,174.5,5263.0,167.8476,168.4848,167.7414,168.4848,5263.0
2021-04-30 09:40:00,174.57,174.71,174.38,174.5,3783.0,168.5524,168.6876,168.369,168.4848,3783.0
2021-04-30 09:45:00,174.43,174.67,174.32,174.52,4548.0,168.4172,168.649,168.311,168.5041,4548.0
2021-04-30 09:50:00,174.46,174.85,174.34,174.62,19713.0,168.4462,168.8228,168.3304,168.6007,19713.0
2021-04-30 09:55:00,174.6,174.81,174.6,174.6,16302.0,168.5814,168.7842,168.5814,168.5814,16302.0
2021-04-30 10:00:00,174.6,174.65,173.99,174.1,17771.0,168.5814,168.6297,167.9924,168.0986,17771.0
2021-04-30 10:05:00,174.07,174.07,173.57,173.61,8207.0,168.0697,168.0697,167.5869,167.6255,8207.0
2021-04-30 10:10:00,173.63,173.63,173.14,173.23,4092.0,167.6448,167.6448,167.1717,167.2586,4092.0
2021-04-30 10:15:00,173.22,173.3,172.92,172.93,8665.0,167.249,167.3262,166.9593,166.969,8665.0
2021-04-30 10:20:00,172.97,173.02,172.79,172.94,8506.0,167.0076,167.0559,166.8338,166.9786,8506.0
2021-04-30 10:25:00,172.95,173.19,172.92,173.13,8660.0,166.9883,167.22,166.9593,167.1621,8660.0
2021-04-30 10:30:00,173.14,173.17,172.98,173.01,9972.0,167.1717,167.2007,167.0172,167.0462,9972.0
2021-04-30 10:35:00,173.07,173.13,172.8,172.95,9962.0,167.1041,167.1621,166.8434,166.9883,9962.0
2021-04-30 10:40:00,172.96,173.17,172.84,173.17,13860.0,166.9979,167.2007,166.8821,167.2007,13860.0
2021-04-30 10:45:00,173.19,173.31,173.07,173.1,8028.0,167.22,167.3359,167.1041,167.1331,8028.0
2021-04-30 10:50:00,173.12,173.12,172.91,172.98,13646.0,167.1524,167.1524,166.9496,167.0172,13646.0
2021-04-30 10:55:00,172.94,173.37,172.93,173.37,6020.0,166.9786,167.3938,166.969,167.3938,6020.0
2021-04-30 11:00:00,173.26,173.34,173.19,173.26,3601.0,167.2876,167.3648,167.22,167.2876,3601.0
2021-04-30 11:05:00,173.26,173.33,173.08,173.08,2348.0,167.2876,167.3552,167.1138,167.1138,2348.0
2021-04-30 11:10:00,173.08,173.18,173.01,173.08,3033.0,167.1138,167.2103,167.0462,167.1138,3033.0
2021-04-30 11:15:00,173.01,173.02,172.66,172.97,10071.0,167.0462,167.0559,166.7083,167.0076,10071.0
2021-04-30 11:20:00,172.97,173.22,172.97,173.19,6034.0,167.0076,167.249,167.0076,167.22,6034.0
2021-04-30 11:25:00,173.21,173.25,172.91,172.95,9380.0,167.2393,167.2779,166.9496,166.9883,9380.0
2021-04-30 11:30:00,172.95,173.27,172.83,173.21,9376.0,166.9883,167.2972,166.8724,167.2393,9376.0
2021-04-30 11:35:00,173.23,173.43,173.19,173.4,4717.0,167.2586,167.4517,167.22,167.4228,4717.0
2021-04-30 11:40:00,173.26,173.33,173.07,173.18,7983.0,167.2876,167.3552,167.1041,167.2103,7983.0
2021-04-30 11:45:00,173.18,173.35,173.08,173.26,5106.0,167.2103,167.3745,167.1138,167.2876,5106.0
2021-04-30 11:50:00,173.18,173.19,172.96,173.06,6346.0,167.2103,167.22,166.9979,167.0945,6346.0
2021-04-30 11:55:00,173.06,173.26,173.02,173.25,3688.0,167.0945,167.2876,167.0559,167.2779,3688.0
2021-04-30 12:00:00,173.21,173.26,172.96,173.0,5925.0,167.2393,167.2876,166.9979,167.0365,5925.0
2021-04-30 12:05:00,173.0,173.15,172.99,173.13,7685.0,167.0365,167.1814,167.0269,167.1621,7685.0
2021-04-30 12:10:00,173.14,173.36,173.12,173.25,5321.0,167.1717,167.3841,167.1524,167.2779,5321.0
2021-04-30 12:15:00,173.25,173.47,173.24,173.47,1638.0,167.2779,167.4903,167.2683,167.4903,1638.0
2021-04-30 12:20:00,173.47,173.56,173.44,173.46,3204.0,167.4903,167.5772,167.4614,167.4807,3204.0
2021-04-30 12:25:00,173.48,173.52,173.33,173.35,24410.0,167.5,167.5386,167.3552,167.3745,24410.0
2021-04-30 12:30:00,173.35,173.35,173.15,173.21,4443.0,167.3745,167.3745,167.1814,167.2393,4443.0
2021-04-30 12:35:00,173.21,173.23,173.0,173.13,12993.0,167.2393,167.2586,167.0365,167.1621,12993.0
2021-04-30 12:40:00,173.14,173.21,173.07,173.07,9157.0,167.1717,167.2393,167.1041,167.1041,9157.0
2021-04-30 12:45:00,173.11,173.13,172.99,173.03,6993.0,167.1428,167.1621,167.0269,167.0655,6993.0
2021-04-30 12:50:00,173.05,173.14,172.9,172.92,35612.0,167.0848,167.1717,166.94,166.9593,35612.0
2021-04-30 12:55:00,172.92,173.0,172.85,172.85,3300.0,166.9593,167.0365,166.8917,166.8917,3300.0
2021-04-30 13:00:00,172.85,173.02,172.83,172.96,5944.0,166.8917,167.0559,166.8724,166.9979,5944.0
2021-04-30 13:05:00,172.97,173.22,172.96,173.22,2511.0,167.0076,167.249,166.9979,167.249,2511.0
2021-04-30 13:10:00,173.22,173.22,173.04,173.04,5947.0,167.249,167.249,167.0752,167.0752,5947.0
2021-04-30 13:15:00,173.07,173.13,172.95,173.0,4951.0,167.1041,167.1621,166.9883,167.0365,4951.0
2021-04-30 13:20:00,172.95,173.04,172.95,173.01,1928.0,166.9883,167.0752,166.9883,167.0462,1928.0
2021-04-30 13:25:00,173.02,173.11,172.99,173.11,5286.0,167.0559,167.1428,167.0269,167.1428,5286.0
2021-04-30 13:30:00,173.1,173.15,173.07,173.07,888.0,167.1331,167.1814,167.1041,167.1041,888.0
2021-04-30 13:35:00,173.11,173.12,172.95,173.06,2971.0,167.1428,167.1524,166.9883,167.0945,2971.0
2021-04-30 13:40:00,173.03,173.06,172.92,172.92,5292.0,167.0655,167.0945,166.9593,166.9593,5292.0
2021-04-30 13:45:00,172.91,173.02,172.9,173.02,2502.0,166.9496,167.0559,166.94,167.0559,2502.0
2021-04-30 13:50:00,172.99,173.16,172.98,173.1,3590.0,167.0269,167.191,167.0172,167.1331,3590.0
2021-04-30 13:55:00,173.0,173.03,172.68,172.68,6028.0,167.0365,167.0655,166.7276,166.7276,6028.0
2021-04-30 14:00:00,172.69,172.79,172.52,172.66,6260.0,166.7372,166.8338,166.5731,166.7083,6260.0
2021-04-30 14:05:00,172.58,172.87,172.58,172.82,7300.0,166.631,166.911,166.631,166.8627,7300.0
2021-04-30 14:10:00,172.81,172.93,172.8,172.89,6780.0,166.8531,166.969,166.8434,166.9303,6780.0
2021-04-30 14:15:00,172.9,173.2,172.88,173.19,8231.0,166.94,167.2296,166.9207,167.22,8231.0
2021-04-30 14:20:00,173.14,173.2,173.03,173.05,5542.0,167.1717,167.2296,167.0655,167.0848,5542.0
2021-04-30 14:25:00,173.05,173.1,173.0,173.05,3349.0,167.0848,167.1331,167.0365,167.0848,3349.0
2021-04-30 14:30:00,173.05,173.07,172.9,172.9,3799.0,167.0848,167.1041,166.94,166.94,3799.0
2021-04-30 14:35:00,172.98,173.02,172.82,172.84,2951.0,167.0172,167.0559,166.8627,166.8821,2951.0
2021-04-30 14:40:00,172.86,173.04,172.86,172.96,1670.0,166.9014,167.0752,166.9014,166.9979,1670.0
2021-04-30 14:45:00,173.03,173.03,172.83,172.88,6363.0,167.0655,167.0655,166.8724,166.9207,6363.0
2021-04-30 14:50:00,172.81,172.96,172.81,172.92,3213.0,166.8531,166.9979,166.8531,166.9593,3213.0
2021-04-30 14:55:00,172.96,172.98,172.81,172.95,4403.0,166.9979,167.0172,166.8531,166.9883,4403.0
2021-04-30 15:00:00,172.91,173.1,172.91,173.02,5920.0,166.9496,167.1331,166.9496,167.0559,5920.0
2021-04-30 15:05:00,173.07,173.07,172.9,172.9,3033.0,167.1041,167.1041,166.94,166.94,3033.0
2021-04-30 15:10:00,172.97,173.12,172.9,173.09,6040.0,167.0076,167.1524,166.94,167.1234,6040.0
2021-04-30 15:15:00,173.09,173.19,173.06,173.09,6586.0,167.1234,167.22,167.0945,167.1234,6586.0
2021-04-30 15:20:00,173.09,173.31,173.04,173.3,16705.0,167.1234,167.3359,167.0752,167.3262,16705.0
2021-04-30 15:25:00,173.33,173.33,173.15,173.27,22735.0,167.3552,167.3552,167.1814,167.2972,22735.0
2021-04-30 15:30:00,173.27,173.31,173.13,173.14,14228.0,167.2972,167.3359,167.1621,167.1717,14228.0
2021-04-30 15:35:00,173.17,173.4,173.17,173.37,8970.0,167.2007,167.4228,167.2007,167.3938,8970.0
2021-04-30 15:40:00,173.35,173.35,173.07,173.12,22027.0,167.3745,167.3745,167.1041,167.1524,22027.0
2021-04-30 15:45:00,173.1,173.39,173.0,173.39,14521.0,167.1331,167.4131,167.0365,167.4131,14521.0
2021-04-30 15:50:00,173.28,173.48,173.06,173.1,42020.0,167.3069,167.5,167.0945,167.1331,42020.0
2021-04-30 15:55:00,173.15,173.25,172.68,173.07,109555.0,167.1814,167.2779,166.7276,167.1041,109555.0
2021-05-03 09:30:00,174.7,174.73,173.8,174.49,28949.0,168.6779,168.7069,167.809,168.4752,28949.0
2021-05-03 09:35:00,174.31,174.54,173.96,174.1,4271.0,168.3014,168.5235,167.9635,168.0986,4271.0
2021-05-03 09:40:00,173.97,174.04,173.43,173.43,3024.0,167.9731,168.0407,167.4517,167.4517,3024.0
2021-05-03 09:45:00,173.42,173.79,173.35,173.66,6325.0,167.4421,167.7993,167.3745,167.6738,6325.0
2021-05-03 09:50:00,173.75,174.05,173.63,173.89,7488.0,167.7607,168.0503,167.6448,167.8959,7488.0
2021-05-03 09:55:00,174.0,174.07,173.77,173.9,3462.0,168.0021,168.0697,167.78,167.9055,3462.0
2021-05-03 10:00:00,173.89,174.25,173.87,173.89,22405.0,167.8959,168.2435,167.8766,167.8959,22405.0
2021-05-03 10:05:00,173.89,174.28,173.8,174.22,8152.0,167.8959,168.2724,167.809,168.2145,8152.0
2021-05-03 10:10:00,174.35,174.42,174.15,174.22,8440.0,168.34,168.4076,168.1469,168.2145,8440.0
2021-05-03 10:15:00,174.2,174.36,174.19,174.24,4902.0,168.1952,168.3497,168.1855,168.2338,4902.0
2021-05-03 10:20:00,174.3,174.31,174.02,174.03,9731.0,168.2917,168.3014,168.0214,168.031,9731.0
2021-05-03 10:25:00,174.0,174.43,173.99,174.39,10452.0,168.0021,168.4172,167.9924,168.3786,10452.0
2021-05-03 10:30:00,174.4,174.6,174.34,174.5,4862.0,168.3883,168.5814,168.3304,168.4848,4862.0
2021-05-03 10:35:00,174.46,174.52,174.32,174.39,4646.0,168.4462,168.5041,168.311,168.3786,4646.0
2021-05-03 10:40:00,174.49,174.67,174.49,174.67,4684.0,168.4752,168.649,168.4752,168.649,4684.0
2021-05-03 10:45:00,174.63,174.73,174.57,174.73,35225.0,168.6104,168.7069,168.5524,168.7069,35225.0
2021-05-03 10:50:00,174.66,174.86,174.64,174.76,12716.0,168.6393,168.8324,168.62,168.7359,12716.0
2021-05-03 10:55:00,174.8,175.25,174.71,175.02,84399.0,168.7745,169.209,168.6876,168.9869,84399.0
2021-05-03 11:00:00,175.0,175.03,174.8,174.88,30126.0,168.9676,168.9966,168.7745,168.8517,30126.0
2021-05-03 11:05:00,174.91,175.04,174.79,174.83,34637.0,168.8807,169.0062,168.7648,168.8035,34637.0
2021-05-03 11:10:00,174.83,174.99,174.83,174.91,42289.0,168.8035,168.9579,168.8035,168.8807,42289.0
2021-05-03 11:15:00,174.87,175.06,174.87,174.98,9500.0,168.8421,169.0255,168.8421,168.9483,9500.0
2021-05-03 11:20:00,175.0,175.02,174.87,175.0,10774.0,168.9676,168.9869,168.8421,168.9676,10774.0
2021-05-03 11:25:00,174.99,175.16,174.95,175.16,7306.0,168.9579,169.1221,168.9193,169.1221,7306.0
2021-05-03 11:30:00,175.16,175.27,175.0,175.27,9723.0,169.1221,169.2283,168.9676,169.2283,9723.0
2021-05-03 11:35:00,175.3,175.3,175.07,175.07,6171.0,169.2573,169.2573,169.0352,169.0352,6171.0
2021-05-03 11:40:00,175.12,175.21,175.09,175.14,13236.0,169.0835,169.1704,169.0545,169.1028,13236.0
2021-05-03 11:45:00,175.15,175.26,175.1,175.2,11501.0,169.1124,169.2186,169.0642,169.1607,11501.0
2021-05-03 11:50:00,175.19,175.26,175.14,175.25,13286.0,169.1511,169.2186,169.1028,169.209,13286.0
2021-05-03 11:55:00,175.27,175.33,175.24,175.27,7495.0,169.2283,169.2862,169.1993,169.2283,7495.0
2021-05-03 12:00:00,175.25,175.34,175.24,175.3,10800.0,169.209,169.2959,169.1993,169.2573,10800.0
2021-05-03 12:05:00,175.3,175.54,175.27,175.28,13574.0,169.2573,169.489,169.2283,169.2379,13574.0
2021-05-03 12:10:00,175.25,175.32,175.04,175.25,14090.0,169.209,169.2766,169.0062,169.209,14090.0
2021-05-03 12:15:00,175.31,175.45,175.24,175.4,4313.0,169.2669,169.4021,169.1993,169.3538,4313.0
2021-05-03 12:20:00,175.48,175.61,175.42,175.53,17150.0,169.4311,169.5566,169.3731,169.4793,17150.0
2021-05-03 12:25:00,175.49,175.53,175.19,175.19,9957.0,169.4407,169.4793,169.1511,169.1511,9957.0
2021-05-03 12:30:00,175.16,175.34,175.15,175.34,7247.0,169.1221,169.2959,169.1124,169.2959,7247.0
2021-05-03 12:35:00,175.33,175.38,175.27,175.35,4130.0,169.2862,169.3345,169.2283,169.3055,4130.0
2021-05-03 12:40:00,175.4,175.4,175.29,175.35,3943.0,169.3538,169.3538,169.2476,169.3055,3943.0
2021-05-03 12:45:00,175.34,175.58,175.34,175.58,6420.0,169.2959,169.5276,169.2959,169.5276,6420.0
2021-05-03 12:50:00,175.62,175.95,175.62,175.95,7863.0,169.5662,169.8849,169.5662,169.8849,7863.0
2021-05-03 12:55:00,175.92,176.06,175.88,175.91,12972.0,169.8559,169.9911,169.8173,169.8462,12972.0
2021-05-03 13:00:00,175.87,175.88,175.76,175.76,4839.0,169.8076,169.8173,169.7014,169.7014,4839.0
2021-05-03 13:05:00,175.78,175.91,175.74,175.84,6507.0,169.7207,169.8462,169.6821,169.7786,6507.0
2021-05-03 13:10:00,175.85,175.95,175.81,175.91,4376.0,169.7883,169.8849,169.7497,169.8462,4376.0
2021-05-03 13:15:00,175.9,175.94,175.8,175.81,6441.0,169.8366,169.8752,169.74,169.7497,6441.0
2021-05-03 13:20:00,175.84,175.97,175.83,175.89,9422.0,169.7786,169.9042,169.769,169.8269,9422.0
2021-05-03 13:25:00,175.9,175.9,175.69,175.73,6776.0,169.8366,169.8366,169.6338,169.6724,6776.0
2021-05-03 13:30:00,175.74,175.85,175.67,175.75,16708.0,169.6821,169.7883,169.6145,169.6917,16708.0
2021-05-03 13:35:00,175.73,176.04,175.71,176.0,6753.0,169.6724,169.9718,169.6531,169.9331,6753.0
2021-05-03 13:40:00,176.03,176.22,175.99,176.13,11234.0,169.9621,170.1455,169.9235,170.0586,11234.0
2021-05-03 13:45:00,176.13,176.19,175.98,176.02,7312.0,170.0586,170.1166,169.9138,169.9524,7312.0
2021-05-03 13:50:00,176.0,176.0,175.79,175.98,6310.0,169.9331,169.9331,169.7304,169.9138,6310.0
2021-05-03 13:55:00,175.99,176.01,175.86,175.94,3654.0,169.9235,169.9428,169.798,169.8752,3654.0
2021-05-03 14:00:00,176.01,176.02,175.83,175.85,19886.0,169.9428,169.9524,169.769,169.7883,19886.0
2021-05-03 14:05:00,175.87,175.87,175.7,175.8,7738.0,169.8076,169.8076,169.6435,169.74,7738.0
2021-05-03 14:10:00,175.83,175.97,175.82,175.85,6967.0,169.769,169.9042,169.7593,169.7883,6967.0
2021-05-03 14:15:00,175.85,175.93,175.8,175.89,5955.0,169.7883,169.8655,169.74,169.8269,5955.0
2021-05-03 14:20:00,175.89,175.92,175.81,175.86,5574.0,169.8269,169.8559,169.7497,169.798,5574.0
2021-05-03 14:25:00,175.86,175.94,175.81,175.81,7567.0,169.798,169.8752,169.7497,169.7497,7567.0
2021-05-03 14:30:00,175.85,176.23,175.58,175.66,127615.0,169.7883,170.1552,169.5276,169.6048,127615.0
2021-05-03 14:35:00,175.57,175.58,175.26,175.31,10873.0,169.518,169.5276,169.2186,169.2669,10873.0
2021-05-03 14:40:00,175.36,175.36,175.13,175.26,8248.0,169.3152,169.3152,169.0931,169.2186,8248.0
2021-05-03 14:45:00,175.31,175.35,175.1,175.1,8136.0,169.2669,169.3055,169.0642,169.0642,8136.0
2021-05-03 14:50:00,175.13,175.13,175.02,175.11,18272.0,169.0931,169.0931,168.9869,169.0738,18272.0
2021-05-03 14:55:00,175.13,175.26,175.0,175.22,12351.0,169.0931,169.2186,168.9676,169.18,12351.0
2021-05-03 15:00:00,175.27,175.5,175.27,175.46,9908.0,169.2283,169.4504,169.2283,169.4117,9908.0
2021-05-03 15:05:00,175.42,175.52,175.38,175.47,7058.0,169.3731,169.4697,169.3345,169.4214,7058.0
2021-05-03 15:10:00,175.42,175.53,175.35,175.39,9071.0,169.3731,169.4793,169.3055,169.3442,9071.0
2021-05-03 15:15:00,175.43,175.46,175.2,175.21,8173.0,169.3828,169.4117,169.1607,169.1704,8173.0
2021-05-03 15:20:00,175.22,175.28,175.17,175.2,8089.0,169.18,169.2379,169.1317,169.1607,8089.0
2021-05-03 15:25:00,175.21,175.34,175.16,175.31,15958.0,169.1704,169.2959,169.1221,169.2669,15958.0
2021-05-03 15:30:00,175.3,175.37,175.2,175.3,14504.0,169.2573,169.3248,169.1607,169.2573,14504.0
2021-05-03 15:35:00,175.37,175.52,175.37,175.45,19964.0,169.3248,169.4697,169.3248,169.4021,19964.0
2021-05-03 15:40:00,175.44,175.49,175.32,175.41,19496.0,169.3924,169.4407,169.2766,169.3635,19496.0
2021-05-03 15:45:00,175.4,175.46,175.32,175.41,28712.0,169.3538,169.4117,169.2766,169.3635,28712.0
2021-05-03 15:50:00,175.39,175.47,175.09,175.16,42163.0,169.3442,169.4214,169.0545,169.1221,42163.0
2021-05-03 15:55:00,175.14,175.32,174.94,175.32,96548.0,169.1028,169.2766,168.9097,169.2766,96548.0
2021-05-04 09:30:00,174.43,174.7,173.58,174.33,29244.0,168.4172,168.6779,167.5965,168.3207,29244.0
2021-05-04 09:35:00,174.43,174.82,174.12,174.57,5589.0,168.4172,168.7938,168.1179,168.5524,5589.0
2021-05-04 09:40:00,174.43,174.82,174.21,174.35,19808.0,168.4172,168.7938,168.2048,168.34,19808.0
2021-05-04 09:45:00,174.3,174.5,174.06,174.15,19070.0,168.2917,168.4848,168.06,168.1469,19070.0
2021-05-04 09:50:00,174.19,174.6,173.91,174.31,13736.0,168.1855,168.5814,167.9152,168.3014,13736.0
2021-05-04 09:55:00,174.22,174.56,174.19,174.56,16015.0,168.2145,168.5428,168.1855,168.5428,16015.0
2021-05-04 10:00:00,174.47,174.63,174.18,174.26,15178.0,168.4559,168.6104,168.1759,168.2531,15178.0
2021-05-04 10:05:00,174.31,174.57,174.07,174.41,15680.0,168.3014,168.5524,168.0697,168.3979,15680.0
2021-05-04 10:10:00,174.38,174.52,174.34,174.45,17518.0,168.369,168.5041,168.3304,168.4366,17518.0
2021-05-04 10:15:00,174.45,174.55,174.28,174.28,26546.0,168.4366,168.5331,168.2724,168.2724,26546.0
2021-05-04 10:20:00,174.29,174.29,173.89,173.97,29545.0,168.2821,168.2821,167.8959,167.9731,29545.0
2021-05-04 10:25:00,174.0,174.26,173.98,174.1,8855.0,168.0021,168.2531,167.9828,168.0986,8855.0
2021-05-04 10:30:00,174.07,174.19,173.95,173.97,11487.0,168.0697,168.1855,167.9538,167.9731,11487.0
2021-05-04 10:35:00,174.01,174.24,174.01,174.22,7560.0,168.0117,168.2338,168.0117,168.2145,7560.0
2021-05-04 10:40:00,174.2,174.23,173.84,173.87,11209.0,168.1952,168.2241,167.8476,167.8766,11209.0
2021-05-04 10:45:00,173.91,174.08,173.83,173.97,9051.0,167.9152,168.0793,167.8379,167.9731,9051.0
2021-05-04 10:50:00,174.05,174.21,173.99,174.21,8852.0,168.0503,168.2048,167.9924,168.2048,8852.0
2021-05-04 10:55:00,174.25,174.26,174.05,174.14,8461.0,168.2435,168.2531,168.0503,168.1372,8461.0
2021-05-04 11:00:00,174.1,174.25,173.97,174.09,6360.0,168.0986,168.2435,167.9731,168.089,6360.0
2021-05-04 11:05:00,174.09,174.23,173.94,174.19,4506.0,168.089,168.2241,167.9441,168.1855,4506.0
2021-05-04 11:10:00,174.22,174.23,174.02,174.14,8186.0,168.2145,168.2241,168.0214,168.1372,8186.0
2021-05-04 11:15:00,174.19,174.19,173.94,174.05,11664.0,168.1855,168.1855,167.9441,168.0503,11664.0
2021-05-04 11:20:00,174.02,174.02,173.8,173.83,7042.0,168.0214,168.0214,167.809,167.8379,7042.0
2021-05-04 11:25:00,173.8,174.05,173.79,174.03,9082.0,167.809,168.0503,167.7993,168.031,9082.0
2021-05-04 11:30:00,174.02,174.16,173.97,174.07,5819.0,168.0214,168.1566,167.9731,168.0697,5819.0
2021-05-04 11:35:00,174.08,174.1,173.91,174.07,33550.0,168.0793,168.0986,167.9152,168.0697,33550.0
2021-05-04 11:40:00,174.02,174.04,173.86,173.98,31804.0,168.0214,168.0407,167.8669,167.9828,31804.0
2021-05-04 11:45:00,173.97,173.97,173.75,173.79,33994.0,167.9731,167.9731,167.7607,167.7993,33994.0
2021-05-04 11:50:00,173.78,173.79,173.19,173.19,12946.0,167.7897,167.7993,167.22,167.22,12946.0
2021-05-04 11:55:00,173.21,173.3,173.11,173.26,8523.0,167.2393,167.3262,167.1428,167.2876,8523.0
2021-05-04 12:00:00,173.3,173.48,173.3,173.33,5385.0,167.3262,167.5,167.3262,167.3552,5385.0
2021-05-04 12:05:00,173.21,173.26,173.08,173.19,3596.0,167.2393,167.2876,167.1138,167.22,3596.0
2021-05-04 12:10:00,173.12,173.25,173.12,173.22,10247.0,167.1524,167.2779,167.1524,167.249,10247.0
2021-05-04 12:15:00,173.24,173.28,173.16,173.24,4065.0,167.2683,167.3069,167.191,167.2683,4065.0
2021-05-04 12:20:00,173.24,173.24,172.95,172.95,6926.0,167.2683,167.2683,166.9883,166.9883,6926.0
2021-05-04 12:25:00,172.93,173.12,172.83,172.85,5071.0,166.969,167.1524,166.8724,166.8917,5071.0
2021-05-04 12:30:00,172.85,172.89,172.5,172.57,20853.0,166.8917,166.9303,166.5538,166.6214,20853.0
2021-05-04 12:35:00,172.59,172.72,172.42,172.42,20725.0,166.6407,166.7662,166.4765,166.4765,20725.0
2021-05-04 12:40:00,172.43,172.62,172.42,172.47,8589.0,166.4862,166.6696,166.4765,166.5248,8589.0
2021-05-04 12:45:00,172.47,173.0,172.42,173.0,5286.0,166.5248,167.0365,166.4765,167.0365,5286.0
2021-05-04 12:50:00,172.97,173.37,172.96,173.37,6047.0,167.0076,167.3938,166.9979,167.3938,6047.0
2021-05-04 12:55:00,173.34,173.36,173.21,173.29,4230.0,167.3648,167.3841,167.2393,167.3165,4230.0
2021-05-04 13:00:00,173.26,173.61,173.23,173.61,6337.0,167.2876,167.6255,167.2586,167.6255,6337.0
2021-05-04 13:05:00,173.58,173.64,173.52,173.59,4242.0,167.5965,167.6545,167.5386,167.6062,4242.0
2021-05-04 13:10:00,173.61,173.8,173.61,173.8,9267.0,167.6255,167.809,167.6255,167.809,9267.0
2021-05-04 13:15:00,173.84,173.89,173.47,173.47,9063.0,167.8476,167.8959,167.4903,167.4903,9063.0
2021-05-04 13:20:00,173.45,173.59,173.22,173.22,12421.0,167.471,167.6062,167.249,167.249,12421.0
2021-05-04 13:25:00,173.22,173.3,173.06,173.25,18884.0,167.249,167.3262,167.0945,167.2779,18884.0
2021-05-04 13:30:00,173.25,173.25,173.06,173.12,7872.0,167.2779,167.2779,167.0945,167.1524,7872.0
2021-05-04 13:35:00,173.08,173.17,172.98,173.02,11776.0,167.1138,167.2007,167.0172,167.0559,11776.0
2021-05-04 13:40:00,173.03,173.06,172.78,172.81,13456.0,167.0655,167.0945,166.8241,166.8531,13456.0
2021-05-04 13:45:00,172.81,173.03,172.66,172.72,13661.0,166.8531,167.0655,166.7083,166.7662,13661.0
2021-05-04 13:50:00,172.66,172.71,172.51,172.59,14477.0,166.7083,166.7565,166.5634,166.6407,14477.0
2021-05-04 13:55:00,172.55,172.92,172.52,172.83,9330.0,166.6021,166.9593,166.5731,166.8724,9330.0
2021-05-04 14:00:00,172.84,172.88,172.69,172.76,8970.0,166.8821,166.9207,166.7372,166.8048,8970.0
2021-05-04 14:05:00,172.78,173.02,172.69,172.72,26166.0,166.8241,167.0559,166.7372,166.7662,26166.0
2021-05-04 14:10:00,172.73,172.9,172.66,172.9,11974.0,166.7758,166.94,166.7083,166.94,11974.0
2021-05-04 14:15:00,172.88,172.96,172.69,172.69,7814.0,166.9207,166.9979,166.7372,166.7372,7814.0
2021-05-04 14:20:00,172.72,172.96,172.69,172.9,13859.0,166.7662,166.9979,166.7372,166.94,13859.0
2021-05-04 14:25:00,172.9,172.9,172.66,172.7,9310.0,166.94,166.94,166.7083,166.7469,9310.0
2021-05-04 14:30:00,172.67,172.91,172.66,172.9,19578.0,166.7179,166.9496,166.7083,166.94,19578.0
2021-05-04 14:35:00,172.91,173.14,172.89,173.07,16535.0,166.9496,167.1717,166.9303,167.1041,16535.0
2021-05-04 14:40:00,173.08,173.17,173.01,173.17,8827.0,167.1138,167.2007,167.0462,167.2007,8827.0
2021-05-04 14:45:00,173.2,173.21,173.04,173.19,9743.0,167.2296,167.2393,167.0752,167.22,9743.0
2021-05-04 14:50:00,173.19,173.28,173.03,173.03,7488.0,167.22,167.3069,167.0655,167.0655,7488.0
2021-05-04 14:55:00,173.04,173.06,172.98,173.03,14877.0,167.0752,167.0945,167.0172,167.0655,14877.0
2021-05-04 15:00:00,173.0,173.08,172.83,173.08,44153.0,167.0365,167.1138,166.8724,167.1138,44153.0
2021-05-04 15:05:00,173.08,173.25,172.93,173.2,12925.0,167.1138,167.2779,166.969,167.2296,12925.0
2021-05-04 15:10:00,173.22,173.34,173.11,173.14,13416.0,167.249,167.3648,167.1428,167.1717,13416.0
2021-05-04 15:15:00,173.1,173.21,173.02,173.07,12715.0,167.1331,167.2393,167.0559,167.1041,12715.0
2021-05-04 15:20:00,173.09,173.13,172.92,173.11,16899.0,167.1234,167.1621,166.9593,167.1428,16899.0
2021-05-04 15:25:00,173.1,173.24,173.08,173.17,12470.0,167.1331,167.2683,167.1138,167.2007,12470.0
2021-05-04 15:30:00,173.16,173.39,173.07,173.38,12357.0,167.191,167.4131,167.1041,167.4034,12357.0
2021-05-04 15:35:00,173.37,173.48,173.27,173.42,13886.0,167.3938,167.5,167.2972,167.4421,13886.0
2021-05-04 15:40:00,173.41,173.42,173.24,173.32,15029.0,167.4324,167.4421,167.2683,167.3455,15029.0
2021-05-04 15:45:00,173.36,173.62,173.32,173.62,16437.0,167.3841,167.6352,167.3455,167.6352,16437.0
2021-05-04 15:50:00,173.51,173.7,173.46,173.67,38436.0,167.529,167.7124,167.4807,167.6834,38436.0
2021-05-04 15:55:00,173.65,173.91,173.65,173.88,105872.0,167.6641,167.9152,167.6641,167.8862,105872.0
2021-05-05 09:30:00,174.2,174.68,173.82,174.54,30919.0,168.1952,168.6586,167.8283,168.5235,30919.0
2021-05-05 09:35:00,174.54,174.54,174.01,174.25,11928.0,168.5235,168.5235,168.0117,168.2435,11928.0
2021-05-05 09:40:00,174.28,174.4,173.77,173.79,8934.0,168.2724,168.3883,167.78,167.7993,8934.0
2021-05-05 09:45:00,173.72,174.24,173.58,174.12,18082.0,167.7317,168.2338,167.5965,168.1179,18082.0
2021-05-05 09:50:00,174.07,174.09,173.34,173.38,6861.0,168.0697,168.089,167.3648,167.4034,6861.0
2021-05-05 09:55:00,173.46,173.8,173.36,173.8,7449.0,167.4807,167.809,167.3841,167.809,7449.0
2021-05-05 10:00:00,173.83,174.09,173.51,173.61,13598.0,167.8379,168.089,167.529,167.6255,13598.0
2021-05-05 10:05:00,173.53,173.82,173.28,173.68,8274.0,167.5483,167.8283,167.3069,167.6931,8274.0
2021-05-05 10:10:00,173.61,173.63,173.33,173.41,4518.0,167.6255,167.6448,167.3552,167.4324,4518.0
2021-05-05 10:15:00,173.48,173.48,172.98,172.98,10602.0,167.5,167.5,167.0172,167.0172,10602.0
2021-05-05 10:20:00,172.99,173.08,172.65,173.03,12346.0,167.0269,167.1138,166.6986,167.0655,12346.0
2021-05-05 10:25:00,173.03,173.3,172.89,173.08,10573.0,167.0655,167.3262,166.9303,167.1138,10573.0
2021-05-05 10:30:00,173.1,173.25,172.96,173.15,11662.0,167.1331,167.2779,166.9979,167.1814,11662.0
2021-05-05 10:35:00,173.1,173.32,173.02,173.16,9779.0,167.1331,167.3455,167.0559,167.191,9779.0
2021-05-05 10:40:00,173.18,173.32,172.97,172.97,9799.0,167.2103,167.3455,167.0076,167.0076,9799.0
2021-05-05 10:45:00,173.0,173.25,172.92,172.92,7467.0,167.0365,167.2779,166.9593,166.9593,7467.0
2021-05-05 10:50:00,172.9,173.05,172.84,172.97,7792.0,166.94,167.0848,166.8821,167.0076,7792.0
2021-05-05 10:55:00,172.9,172.9,172.33,172.41,14920.0,166.94,166.94,166.3896,166.4669,14920.0
2021-05-05 11:00:00,172.43,172.5,172.42,172.43,4384.0,166.4862,166.5538,166.4765,166.4862,4384.0
2021-05-05 11:05:00,172.44,172.5,172.43,172.5,35667.0,166.4958,166.5538,166.4862,166.5538,35667.0
2021-05-05 11:10:00,172.5,172.5,172.37,172.5,29022.0,166.5538,166.5538,166.4283,166.5538,29022.0
2021-05-05 11:15:00,172.49,172.5,172.41,172.5,29110.0,166.5441,166.5538,166.4669,166.5538,29110.0
2021-05-05 11:20:00,172.5,172.9,172.49,172.84,31477.0,166.5538,166.94,166.5441,166.8821,31477.0
2021-05-05 11:25:00,172.79,172.94,172.77,172.94,3258.0,166.8338,166.9786,166.8145,166.9786,3258.0
2021-05-05 11:30:00,172.97,173.22,172.91,173.06,3338.0,167.0076,167.249,166.9496,167.0945,3338.0
2021-05-05 11:35:00,173.19,173.35,173.03,173.11,21010.0,167.22,167.3745,167.0655,167.1428,21010.0
2021-05-05 11:40:00,173.11,173.11,172.93,172.95,5721.0,167.1428,167.1428,166.969,166.9883,5721.0
2021-05-05 11:45:00,172.92,173.05,172.77,172.97,9213.0,166.9593,167.0848,166.8145,167.0076,9213.0
2021-05-05 11:50:00,172.95,173.08,172.86,172.93,11352.0,166.9883,167.1138,166.9014,166.969,11352.0
2021-05-05 11:55:00,172.92,173.1,172.83,173.09,4006.0,166.9593,167.1331,166.8724,167.1234,4006.0
2021-05-05 12:00:00,173.1,173.28,173.03,173.15,7311.0,167.1331,167.3069,167.0655,167.1814,7311.0
2021-05-05 12:05:00,173.12,173.24,173.06,173.15,4530.0,167.1524,167.2683,167.0945,167.1814,4530.0
2021-05-05 12:10:00,173.18,173.27,173.16,173.24,4972.0,167.2103,167.2972,167.191,167.2683,4972.0
2021-05-05 12:15:00,173.21,173.45,173.2,173.35,6283.0,167.2393,167.471,167.2296,167.3745,6283.0
2021-05-05 12:20:00,173.39,173.46,173.31,173.44,6338.0,167.4131,167.4807,167.3359,167.4614,6338.0
2021-05-05 12:25:00,173.46,173.49,173.26,173.28,5198.0,167.4807,167.5097,167.2876,167.3069,5198.0
2021-05-05 12:30:00,173.28,173.45,173.28,173.38,6653.0,167.3069,167.471,167.3069,167.4034,6653.0
2021-05-05 12:35:00,173.38,173.48,173.37,173.45,5314.0,167.4034,167.5,167.3938,167.471,5314.0
2021-05-05 12:40:00,173.45,173.45,173.2,173.29,7255.0,167.471,167.471,167.2296,167.3165,7255.0
2021-05-05 12:45:00,173.29,173.5,173.29,173.5,6687.0,167.3165,167.5193,167.3165,167.5193,6687.0
2021-05-05 12:50:00,173.46,173.58,173.45,173.53,5172.0,167.4807,167.5965,167.471,167.5483,5172.0
2021-05-05 12:55:00,173.53,173.53,173.36,173.42,9393.0,167.5483,167.5483,167.3841,167.4421,9393.0
2021-05-05 13:00:00,173.44,173.52,173.38,173.52,8160.0,167.4614,167.5386,167.4034,167.5386,8160.0
2021-05-05 13:05:00,173.53,173.68,173.42,173.42,8701.0,167.5483,167.6931,167.4421,167.4421,8701.0
2021-05-05 13:10:00,173.47,173.63,173.42,173.62,4563.0,167.4903,167.6448,167.4421,167.6352,4563.0
2021-05-05 13:15:00,173.61,173.8,173.59,173.72,6525.0,167.6255,167.809,167.6062,167.7317,6525.0
2021-05-05 13:20:00,173.72,173.8,173.68,173.75,3243.0,167.7317,167.809,167.6931,167.7607,3243.0
2021-05-05 13:25:00,173.75,173.87,173.7,173.84,2898.0,167.7607,167.8766,167.7124,167.8476,2898.0
2021-05-05 13:30:00,173.84,174.11,173.83,174.11,5384.0,167.8476,168.1083,167.8379,168.1083,5384.0
2021-05-05 13:35:00,174.06,174.08,173.99,174.01,3550.0,168.06,168.0793,167.9924,168.0117,3550.0
2021-05-05 13:40:00,174.06,174.09,173.84,173.97,5015.0,168.06,168.089,167.8476,167.9731,5015.0
2021-05-05 13:45:00,173.96,173.96,173.85,173.92,3683.0,167.9635,167.9635,167.8572,167.9248,3683.0
2021-05-05 13:50:00,173.87,173.96,173.86,173.91,8960.0,167.8766,167.9635,167.8669,167.9152,8960.0
2021-05-05 13:55:00,173.88,173.88,173.77,173.86,2425.0,167.8862,167.8862,167.78,167.8669,2425.0
2021-05-05 14:00:00,173.86,173.94,173.81,173.86,5764.0,167.8669,167.9441,167.8186,167.8669,5764.0
2021-05-05 14:05:00,173.84,173.94,173.68,173.71,6809.0,167.8476,167.9441,167.6931,167.7221,6809.0
2021-05-05 14:10:00,173.71,173.74,173.52,173.64,5083.0,167.7221,167.751,167.5386,167.6545,5083.0
2021-05-05 14:15:00,173.65,173.67,173.54,173.56,3162.0,167.6641,167.6834,167.5579,167.5772,3162.0
2021-05-05 14:20:00,173.59,173.6,173.37,173.43,6063.0,167.6062,167.6159,167.3938,167.4517,6063.0
2021-05-05 14:25:00,173.43,173.51,173.43,173.46,5689.0,167.4517,167.529,167.4517,167.4807,5689.0
2021-05-05 14:30:00,173.49,173.49,173.42,173.42,4715.0,167.5097,167.5097,167.4421,167.4421,4715.0
2021-05-05 14:35:00,173.41,173.58,173.36,173.57,5430.0,167.4324,167.5965,167.3841,167.5869,5430.0
2021-05-05 14:40:00,173.59,173.66,173.5,173.62,3909.0,167.6062,167.6738,167.5193,167.6352,3909.0
2021-05-05 14:45:00,173.6,173.66,173.58,173.66,4292.0,167.6159,167.6738,167.5965,167.6738,4292.0
2021-05-05 14:50:00,173.6,173.62,173.43,173.51,8138.0,167.6159,167.6352,167.4517,167.529,8138.0
2021-05-05 14:55:00,173.49,173.53,173.06,173.06,6543.0,167.5097,167.5483,167.0945,167.0945,6543.0
2021-05-05 15:00:00,173.0,173.19,172.89,173.17,19089.0,167.0365,167.22,166.9303,167.2007,19089.0
2021-05-05 15:05:00,173.15,173.28,173.06,173.11,11086.0,167.1814,167.3069,167.0945,167.1428,11086.0
2021-05-05 15:10:00,173.16,173.25,172.91,173.02,11460.0,167.191,167.2779,166.9496,167.0559,11460.0
2021-05-05 15:15:00,173.02,173.26,173.02,173.12,11187.0,167.0559,167.2876,167.0559,167.1524,11187.0
2021-05-05 15:20:00,173.09,173.19,173.03,173.06,39440.0,167.1234,167.22,167.0655,167.0945,39440.0
2021-05-05 15:25:00,173.07,173.77,173.02,173.77,23472.0,167.1041,167.78,167.0559,167.78,23472.0
2021-05-05 15:30:00,173.77,173.86,173.54,173.68,21690.0,167.78,167.8669,167.5579,167.6931,21690.0
2021-05-05 15:35:00,173.65,173.86,173.6,173.84,19894.0,167.6641,167.8669,167.6159,167.8476,19894.0
2021-05-05 15:40:00,173.81,173.95,173.51,173.93,23881.0,167.8186,167.9538,167.529,167.9345,23881.0
2021-05-05 15:45:00,173.91,174.14,173.87,173.9,37856.0,167.9152,168.1372,167.8766,167.9055,37856.0
2021-05-05 15:50:00,173.9,173.96,173.59,173.94,38607.0,167.9055,167.9635,167.6062,167.9441,38607.0
2021-05-05 15:55:00,173.92,174.3,173.62,173.68,111228.0,167.9248,168.2917,167.6352,167.6931,111228.0
2021-05-06 09:30:00,167.25,168.51,165.22,167.9,82694.0,161.4847,162.7013,159.5247,162.1123,82694.0
2021-05-06 09:35:00,167.71,168.1,166.31,167.62,33810.0,161.9289,162.3054,160.5772,161.842,33810.0
2021-05-06 09:40:00,167.5,168.63,166.01,166.3,121417.0,161.7261,162.8172,160.2875,160.5675,121417.0
2021-05-06 09:45:00,166.13,167.21,165.7,166.95,57359.0,160.4034,161.4461,159.9882,161.1951,57359.0
2021-05-06 09:50:00,166.91,167.19,166.66,166.85,86987.0,161.1565,161.4268,160.9151,161.0985,86987.0
2021-05-06 09:55:00,166.86,167.25,166.79,167.01,53369.0,161.1082,161.4847,161.0406,161.253,53369.0
2021-05-06 10:00:00,167.05,167.33,166.59,166.81,50241.0,161.2916,161.562,160.8475,161.0599,50241.0
2021-05-06 10:05:00,166.78,167.23,166.56,166.59,24596.0,161.031,161.4654,160.8185,160.8475,24596.0
2021-05-06 10:10:00,166.61,167.13,166.51,166.69,30258.0,160.8668,161.3689,160.7703,160.9441,30258.0
2021-05-06 10:15:00,166.7,166.96,166.55,166.62,19088.0,160.9537,161.2047,160.8089,160.8765,19088.0
2021-05-06 10:20:00,166.64,166.73,166.29,166.65,23404.0,160.8958,160.9827,160.5578,160.9054,23404.0
2021-05-06 10:25:00,166.63,166.7,166.4,166.6,14006.0,160.8861,160.9537,160.6641,160.8572,14006.0
2021-05-06 10:30:00,166.59,166.82,166.49,166.7,28983.0,160.8475,161.0696,160.7509,160.9537,28983.0
2021-05-06 10:35:00,166.62,167.18,166.54,167.17,37891.0,160.8765,161.4172,160.7992,161.4075,37891.0
2021-05-06 10:40:00,167.17,167.67,166.9,166.9,27935.0,161.4075,161.8903,161.1468,161.1468,27935.0
2021-05-06 10:45:00,166.97,167.02,166.69,166.69,15811.0,161.2144,161.2627,160.9441,160.9441,15811.0
2021-05-06 10:50:00,166.63,167.03,166.49,166.96,9124.0,160.8861,161.2723,160.7509,161.2047,9124.0
2021-05-06 10:55:00,166.97,167.3,166.91,166.98,25948.0,161.2144,161.533,161.1565,161.2241,25948.0
2021-05-06 11:00:00,166.93,167.02,166.86,166.94,11797.0,161.1758,161.2627,161.1082,161.1854,11797.0
2021-05-06 11:05:00,166.93,166.95,166.64,166.71,13909.0,161.1758,161.1951,160.8958,160.9634,13909.0
2021-05-06 11:10:00,166.73,166.93,166.73,166.89,7489.0,160.9827,161.1758,160.9827,161.1372,7489.0
2021-05-06 11:15:00,166.91,167.29,166.9,167.21,11320.0,161.1565,161.5234,161.1468,161.4461,11320.0
2021-05-06 11:20:00,167.21,167.24,167.06,167.16,33568.0,161.4461,161.4751,161.3013,161.3979,33568.0
2021-05-06 11:25:00,167.24,167.4,167.15,167.35,12068.0,161.4751,161.6296,161.3882,161.5813,12068.0
2021-05-06 11:30:00,167.39,167.59,167.2,167.53,13373.0,161.6199,161.813,161.4365,161.7551,13373.0
2021-05-06 11:35:00,167.56,167.62,167.4,167.49,13620.0,161.7841,161.842,161.6296,161.7165,13620.0
2021-05-06 11:40:00,167.42,167.55,167.33,167.33,40055.0,161.6489,161.7744,161.562,161.562,40055.0
2021-05-06 11:45:00,167.36,167.55,167.35,167.44,8128.0,161.591,161.7744,161.5813,161.6682,8128.0
2021-05-06 11:50:00,167.43,167.48,167.24,167.43,42709.0,161.6585,161.7068,161.4751,161.6585,42709.0
2021-05-06 11:55:00,167.38,167.44,167.19,167.3,21930.0,161.6103,161.6682,161.4268,161.533,21930.0
2021-05-06 12:00:00,167.33,167.58,167.25,167.58,61543.0,161.562,161.8034,161.4847,161.8034,61543.0
2021-05-06 12:05:00,167.58,167.58,167.26,167.32,44597.0,161.8034,161.8034,161.4944,161.5523,44597.0
2021-05-06 12:10:00,167.32,167.36,167.06,167.06,7379.0,161.5523,161.591,161.3013,161.3013,7379.0
2021-05-06 12:15:00,167.06,167.29,167.06,167.26,9529.0,161.3013,161.5234,161.3013,161.4944,9529.0
2021-05-06 12:20:00,167.28,167.51,167.21,167.51,14855.0,161.5137,161.7358,161.4461,161.7358,14855.0
2021-05-06 12:25:00,167.47,167.62,167.37,167.55,45828.0,161.6972,161.842,161.6006,161.7744,45828.0
2021-05-06 12:30:00,167.53,167.77,167.53,167.67,13568.0,161.7551,161.9868,161.7551,161.8903,13568.0
2021-05-06 12:35:00,167.73,167.89,167.65,167.74,9642.0,161.9482,162.1027,161.871,161.9579,9642.0
2021-05-06 12:40:00,167.74,167.9,167.66,167.88,8306.0,161.9579,162.1123,161.8806,162.093,8306.0
2021-05-06 12:45:00,167.99,168.18,167.94,167.95,9419.0,162.1992,162.3827,162.151,162.1606,9419.0
2021-05-06 12:50:00,167.98,168.17,167.96,168.17,10210.0,162.1896,162.373,162.1703,162.373,10210.0
2021-05-06 12:55:00,168.16,168.17,167.56,167.58,16289.0,162.3634,162.373,161.7841,161.8034,16289.0
2021-05-06 13:00:00,167.56,167.85,167.56,167.75,19112.0,161.7841,162.0641,161.7841,161.9675,19112.0
2021-05-06 13:05:00,167.8,168.07,167.76,167.82,11257.0,162.0158,162.2765,161.9772,162.0351,11257.0
2021-05-06 13:10:00,167.79,168.15,167.77,168.03,11654.0,162.0061,162.3537,161.9868,162.2379,11654.0
2021-05-06 13:15:00,168.01,168.05,167.92,167.92,9366.0,162.2186,162.2572,162.1317,162.1317,9366.0
2021-05-06 13:20:00,167.97,168.13,167.92,168.09,10040.0,162.1799,162.3344,162.1317,162.2958,10040.0
2021-05-06 13:25:00,168.05,168.37,168.05,168.17,8053.0,162.2572,162.5661,162.2572,162.373,8053.0
2021-05-06 13:30:00,168.16,168.21,168.06,168.06,4484.0,162.3634,162.4117,162.2668,162.2668,4484.0
2021-05-06 13:35:00,168.13,168.29,168.12,168.17,6769.0,162.3344,162.4889,162.3248,162.373,6769.0
2021-05-06 13:40:00,168.21,168.27,168.18,168.2,6748.0,162.4117,162.4696,162.3827,162.402,6748.0
2021-05-06 13:45:00,168.2,168.2,167.94,168.05,11107.0,162.402,162.402,162.151,162.2572,11107.0
2021-05-06 13:50:00,168.0,168.03,167.82,167.93,9943.0,162.2089,162.2379,162.0351,162.1413,9943.0
2021-05-06 13:55:00,167.89,167.95,167.73,167.75,7234.0,162.1027,162.1606,161.9482,161.9675,7234.0
2021-05-06 14:00:00,167.78,167.97,167.74,167.88,10590.0,161.9965,162.1799,161.9579,162.093,10590.0
2021-05-06 14:05:00,167.88,168.0,167.72,167.93,7369.0,162.093,162.2089,161.9385,162.1413,7369.0
2021-05-06 14:10:00,167.95,167.96,167.6,167.84,10509.0,162.1606,162.1703,161.8227,162.0544,10509.0
2021-05-06 14:15:00,167.88,167.91,167.79,167.82,4611.0,162.093,162.122,162.0061,162.0351,4611.0
2021-05-06 14:20:00,167.82,167.82,167.5,167.61,11217.0,162.0351,162.0351,161.7261,161.8323,11217.0
2021-05-06 14:25:00,167.61,167.61,167.41,167.55,16017.0,161.8323,161.8323,161.6392,161.7744,16017.0
2021-05-06 14:30:00,167.55,167.94,167.54,167.89,10748.0,161.7744,162.151,161.7648,162.1027,10748.0
2021-05-06 14:35:00,167.94,168.09,167.88,167.98,19945.0,162.151,162.2958,162.093,162.1896,19945.0
2021-05-06 14:40:00,167.98,168.07,167.83,167.87,9382.0,162.1896,162.2765,162.0448,162.0834,9382.0
2021-05-06 14:45:00,167.93,168.0,167.82,168.0,10091.0,162.1413,162.2089,162.0351,162.2089,10091.0
2021-05-06 14:50:00,167.97,168.16,167.9,167.99,17412.0,162.1799,162.3634,162.1123,162.1992,17412.0
2021-05-06 14:55:00,167.99,168.13,167.92,167.97,13308.0,162.1992,162.3344,162.1317,162.1799,13308.0
2021-05-06 15:00:00,167.94,168.0,167.76,167.81,11747.0,162.151,162.2089,161.9772,162.0254,11747.0
2021-05-06 15:05:00,167.81,167.87,167.69,167.75,6314.0,162.0254,162.0834,161.9096,161.9675,6314.0
2021-05-06 15:10:00,167.79,168.07,167.67,168.07,14056.0,162.0061,162.2765,161.8903,162.2765,14056.0
2021-05-06 15:15:00,168.07,168.14,167.82,167.86,11705.0,162.2765,162.3441,162.0351,162.0737,11705.0
2021-05-06 15:20:00,167.82,167.84,167.65,167.69,14741.0,162.0351,162.0544,161.871,161.9096,14741.0
2021-05-06 15:25:00,167.71,167.97,167.58,167.84,15791.0,161.9289,162.1799,161.8034,162.0544,15791.0
2021-05-06 15:30:00,167.88,168.26,167.78,168.25,16682.0,162.093,162.4599,161.9965,162.4503,16682.0
2021-05-06 15:35:00,168.26,168.29,167.02,167.13,90828.0,162.4599,162.4889,161.2627,161.3689,90828.0
2021-05-06 15:40:00,167.16,167.31,166.81,166.83,77259.0,161.3979,161.5427,161.0599,161.0792,77259.0
2021-05-06 15:45:00,166.81,167.1,166.52,166.95,83544.0,161.0599,161.3399,160.7799,161.1951,83544.0
2021-05-06 15:50:00,167.0,167.33,166.68,167.33,140317.0,161.2434,161.562,160.9344,161.562,140317.0
2021-05-06 15:55:00,167.33,167.6,167.07,167.54,182656.0,161.562,161.8227,161.311,161.7648,182656.0
2021-05-07 09:30:00,169.19,170.45,169.0,170.24,47381.0,163.3579,164.5744,163.1744,164.3717,47381.0
2021-05-07 09:35:00,170.24,171.0,169.91,170.78,53731.0,164.3717,165.1055,164.0531,164.8931,53731.0
2021-05-07 09:40:00,170.88,171.94,170.85,171.66,51095.0,164.9896,166.0131,164.9607,165.7427,51095.0
2021-05-07 09:45:00,171.65,171.91,171.4,171.5,17532.0,165.7331,165.9841,165.4917,165.5882,17532.0
2021-05-07 09:50:00,171.57,172.09,171.42,171.67,24099.0,165.6558,166.1579,165.511,165.7524,24099.0
2021-05-07 09:55:00,172.03,172.47,171.3,171.67,21835.0,166.1,166.5248,165.3951,165.7524,21835.0
2021-05-07 10:00:00,171.5,171.98,171.41,171.77,19964.0,165.5882,166.0517,165.5014,165.8489,19964.0
2021-05-07 10:05:00,171.77,171.77,171.42,171.5,7463.0,165.8489,165.8489,165.511,165.5882,7463.0
2021-05-07 10:10:00,171.45,171.86,171.43,171.75,9494.0,165.54,165.9358,165.5207,165.8296,9494.0
2021-05-07 10:15:00,171.74,172.0,171.56,172.0,13218.0,165.82,166.071,165.6462,166.071,13218.0
2021-05-07 10:20:00,172.0,172.67,172.0,172.67,17337.0,166.071,166.7179,166.071,166.7179,17337.0
2021-05-07 10:25:00,172.72,172.77,172.44,172.5,17005.0,166.7662,166.8145,166.4958,166.5538,17005.0
2021-05-07 10:30:00,172.63,172.67,172.47,172.67,16586.0,166.6793,166.7179,166.5248,166.7179,16586.0
2021-05-07 10:35:00,172.68,172.78,172.48,172.5,11649.0,166.7276,166.8241,166.5345,166.5538,11649.0
2021-05-07 10:40:00,172.5,172.68,172.46,172.51,13522.0,166.5538,166.7276,166.5152,166.5634,13522.0
2021-05-07 10:45:00,172.55,173.04,172.43,172.55,26113.0,166.6021,167.0752,166.4862,166.6021,26113.0
2021-05-07 10:50:00,172.5,172.71,172.39,172.69,17258.0,166.5538,166.7565,166.4476,166.7372,17258.0
2021-05-07 10:55:00,172.68,172.75,172.49,172.5,12766.0,166.7276,166.7952,166.5441,166.5538,12766.0
2021-05-07 11:00:00,172.54,172.71,172.49,172.69,15703.0,166.5924,166.7565,166.5441,166.7372,15703.0
2021-05-07 11:05:00,172.68,173.0,172.5,172.93,14220.0,166.7276,167.0365,166.5538,166.969,14220.0
2021-05-07 11:10:00,172.87,173.15,172.77,172.98,7608.0,166.911,167.1814,166.8145,167.0172,7608.0
2021-05-07 11:15:00,173.0,173.13,172.84,173.13,4370.0,167.0365,167.1621,166.8821,167.1621,4370.0
2021-05-07 11:20:00,173.13,173.14,172.82,172.95,4993.0,167.1621,167.1717,166.8627,166.9883,4993.0
2021-05-07 11:25:00,172.97,172.97,172.76,172.77,5910.0,167.0076,167.0076,166.8048,166.8145,5910.0
2021-05-07 11:30:00,172.86,173.26,172.85,173.12,4615.0,166.9014,167.2876,166.8917,167.1524,4615.0
2021-05-07 11:35:00,173.08,173.08,172.85,173.03,5213.0,167.1138,167.1138,166.8917,167.0655,5213.0
2021-05-07 11:40:00,173.01,173.2,172.95,173.12,9421.0,167.0462,167.2296,166.9883,167.1524,9421.0
2021-05-07 11:45:00,173.14,173.14,172.95,172.96,3988.0,167.1717,167.1717,166.9883,166.9979,3988.0
2021-05-07 11:50:00,172.98,172.98,172.83,172.97,5311.0,167.0172,167.0172,166.8724,167.0076,5311.0
2021-05-07 11:55:00,172.95,173.04,172.87,173.01,4512.0,166.9883,167.0752,166.911,167.0462,4512.0
2021-05-07 12:00:00,173.0,173.14,172.99,173.0,10076.0,167.0365,167.1717,167.0269,167.0365,10076.0
2021-05-07 12:05:00,172.95,172.96,172.74,172.74,4819.0,166.9883,166.9979,166.7855,166.7855,4819.0
2021-05-07 12:10:00,172.8,172.83,172.62,172.81,4303.0,166.8434,166.8724,166.6696,166.8531,4303.0
2021-05-07 12:15:00,172.77,172.77,172.6,172.65,5700.0,166.8145,166.8145,166.6503,166.6986,5700.0
2021-05-07 12:20:00,172.74,172.75,172.62,172.75,4688.0,166.7855,166.7952,166.6696,166.7952,4688.0
2021-05-07 12:25:00,172.74,172.76,172.63,172.68,4214.0,166.7855,166.8048,166.6793,166.7276,4214.0
2021-05-07 12:30:00,172.69,172.94,172.66,172.88,6561.0,166.7372,166.9786,166.7083,166.9207,6561.0
2021-05-07 12:35:00,172.81,172.87,172.72,172.85,3871.0,166.8531,166.911,166.7662,166.8917,3871.0
2021-05-07 12:40:00,172.94,172.99,172.82,172.87,2168.0,166.9786,167.0269,166.8627,166.911,2168.0
2021-05-07 12:45:00,172.83,172.87,172.74,172.74,4221.0,166.8724,166.911,166.7855,166.7855,4221.0
2021-05-07 12:50:00,172.77,172.77,172.65,172.65,5431.0,166.8145,166.8145,166.6986,166.6986,5431.0
2021-05-07 12:55:00,172.61,172.71,172.61,172.64,3142.0,166.66,166.7565,166.66,166.689,3142.0
2021-05-07 13:00:00,172.67,172.71,172.61,172.61,1723.0,166.7179,166.7565,166.66,166.66,1723.0
2021-05-07 13:05:00,172.57,172.61,172.32,172.38,5533.0,166.6214,166.66,166.38,166.4379,5533.0
2021-05-07 13:10:00,172.38,172.4,172.3,172.38,1916.0,166.4379,166.4572,166.3607,166.4379,1916.0
2021-05-07 13:15:00,172.33,172.51,172.22,172.49,7575.0,166.3896,166.5634,166.2834,166.5441,7575.0
2021-05-07 13:20:00,172.43,172.49,172.33,172.37,7521.0,166.4862,166.5441,166.3896,166.4283,7521.0
2021-05-07 13:25:00,172.34,172.35,172.25,172.27,3553.0,166.3993,166.4089,166.3124,166.3317,3553.0
2021-05-07 13:30:00,172.37,172.52,172.37,172.52,4308.0,166.4283,166.5731,166.4283,166.5731,4308.0
2021-05-07 13:35:00,172.56,172.6,172.41,172.44,2680.0,166.6117,166.6503,166.4669,166.4958,2680.0
2021-05-07 13:40:00,172.39,172.43,172.15,172.23,3969.0,166.4476,166.4862,166.2158,166.2931,3969.0
2021-05-07 13:45:00,172.27,172.27,172.13,172.17,5680.0,166.3317,166.3317,166.1965,166.2352,5680.0
2021-05-07 13:50:00,172.17,172.4,172.12,172.32,3032.0,166.2352,166.4572,166.1869,166.38,3032.0
2021-05-07 13:55:00,172.32,172.52,172.32,172.33,2275.0,166.38,166.5731,166.38,166.3896,2275.0
2021-05-07 14:00:00,172.27,172.46,172.23,172.32,7637.0,166.3317,166.5152,166.2931,166.38,7637.0
2021-05-07 14:05:00,172.3,172.44,172.26,172.26,4590.0,166.3607,166.4958,166.3221,166.3221,4590.0
2021-05-07 14:10:00,172.26,172.42,172.18,172.18,5157.0,166.3221,166.4765,166.2448,166.2448,5157.0
2021-05-07 14:15:00,172.17,172.26,172.14,172.19,5841.0,166.2352,166.3221,166.2062,166.2545,5841.0
2021-05-07 14:20:00,172.22,172.3,172.1,172.12,5018.0,166.2834,166.3607,166.1676,166.1869,5018.0
2021-05-07 14:25:00,172.19,172.23,171.95,171.96,6744.0,166.2545,166.2931,166.0227,166.0324,6744.0
2021-05-07 14:30:00,172.0,172.02,171.84,172.02,6425.0,166.071,166.0903,165.9165,166.0903,6425.0
2021-05-07 14:35:00,172.01,172.01,171.78,171.86,5782.0,166.0807,166.0807,165.8586,165.9358,5782.0
2021-05-07 14:40:00,171.82,171.93,171.63,171.83,12020.0,165.8972,166.0034,165.7138,165.9069,12020.0
2021-05-07 14:45:00,171.75,171.92,171.59,171.87,15207.0,165.8296,165.9938,165.6751,165.9455,15207.0
2021-05-07 14:50:00,171.83,171.93,171.55,171.57,10387.0,165.9069,166.0034,165.6365,165.6558,10387.0
2021-05-07 14:55:00,171.54,171.61,171.44,171.5,6477.0,165.6269,165.6945,165.5303,165.5882,6477.0
2021-05-07 15:00:00,171.46,171.66,171.36,171.66,6263.0,165.5496,165.7427,165.4531,165.7427,6263.0
2021-05-07 15:05:00,171.67,171.71,171.51,171.71,5926.0,165.7524,165.791,165.5979,165.791,5926.0
2021-05-07 15:10:00,171.69,171.83,171.65,171.74,5965.0,165.7717,165.9069,165.7331,165.82,5965.0
2021-05-07 15:15:00,171.75,171.82,171.58,171.6,7517.0,165.8296,165.8972,165.6655,165.6848,7517.0
2021-05-07 15:20:00,171.61,171.81,171.56,171.69,7390.0,165.6945,165.8876,165.6462,165.7717,7390.0
2021-05-07 15:25:00,171.76,171.95,171.72,171.82,7867.0,165.8393,166.0227,165.8007,165.8972,7867.0
2021-05-07 15:30:00,171.91,171.95,171.77,171.87,10472.0,165.9841,166.0227,165.8489,165.9455,10472.0
2021-05-07 15:35:00,171.87,171.92,171.67,171.76,11119.0,165.9455,165.9938,165.7524,165.8393,11119.0
2021-05-07 15:40:00,171.77,171.85,171.57,171.62,13589.0,165.8489,165.9262,165.6558,165.7041,13589.0
2021-05-07 15:45:00,171.59,171.63,171.42,171.6,15910.0,165.6751,165.7138,165.511,165.6848,15910.0
2021-05-07 15:50:00,171.65,171.67,171.25,171.39,24297.0,165.7331,165.7524,165.3469,165.482,24297.0
2021-05-07 15:55:00,171.34,171.62,171.27,171.55,76285.0,165.4338,165.7041,165.3662,165.6365,76285.0
2021-05-10 09:30:00,172.0,172.55,171.1,171.1,34656.0,166.071,166.6021,165.202,165.202,34656.0
2021-05-10 09:35:00,171.11,171.25,170.77,171.22,8559.0,165.2117,165.3469,164.8834,165.3179,8559.0
2021-05-10 09:40:00,171.25,172.29,171.24,171.91,13215.0,165.3469,166.351,165.3372,165.9841,13215.0
2021-05-10 09:45:00,171.78,172.43,171.78,171.97,8927.0,165.8586,166.4862,165.8586,166.042,8927.0
2021-05-10 09:50:00,172.05,172.57,172.05,172.17,7906.0,166.1193,166.6214,166.1193,166.2352,7906.0
2021-05-10 09:55:00,172.07,172.64,171.85,172.54,12546.0,166.1386,166.689,165.9262,166.5924,12546.0
2021-05-10 10:00:00,172.54,172.7,172.11,172.27,9473.0,166.5924,166.7469,166.1772,166.3317,9473.0
2021-05-10 10:05:00,172.2,172.52,172.04,172.52,10852.0,166.2641,166.5731,166.1096,166.5731,10852.0
2021-05-10 10:10:00,172.5,172.9,172.45,172.78,12727.0,166.5538,166.94,166.5055,166.8241,12727.0
2021-05-10 10:15:00,172.78,172.87,172.51,172.58,7423.0,166.8241,166.911,166.5634,166.631,7423.0
2021-05-10 10:20:00,172.56,172.57,172.34,172.39,11472.0,166.6117,166.6214,166.3993,166.4476,11472.0
2021-05-10 10:25:00,172.45,172.45,172.04,172.41,7966.0,166.5055,166.5055,166.1096,166.4669,7966.0
2021-05-10 10:30:00,172.38,172.65,172.28,172.65,9595.0,166.4379,166.6986,166.3414,166.6986,9595.0
2021-05-10 10:35:00,172.6,172.85,172.6,172.76,9971.0,166.6503,166.8917,166.6503,166.8048,9971.0
2021-05-10 10:40:00,172.78,172.88,172.64,172.86,5420.0,166.8241,166.9207,166.689,166.9014,5420.0
2021-05-10 10:45:00,172.87,172.98,172.76,172.8,6399.0,166.911,167.0172,166.8048,166.8434,6399.0
2021-05-10 10:50:00,172.8,172.82,172.59,172.59,8450.0,166.8434,166.8627,166.6407,166.6407,8450.0
2021-05-10 10:55:00,172.57,172.74,172.37,172.46,7948.0,166.6214,166.7855,166.4283,166.5152,7948.0
2021-05-10 11:00:00,172.52,172.61,172.47,172.6,8254.0,166.5731,166.66,166.5248,166.6503,8254.0
2021-05-10 11:05:00,172.65,172.69,172.4,172.49,9888.0,166.6986,166.7372,166.4572,166.5441,9888.0
2021-05-10 11:10:00,172.43,172.64,172.43,172.62,6238.0,166.4862,166.689,166.4862,166.6696,6238.0
2021-05-10 11:15:00,172.63,172.73,172.61,172.73,5230.0,166.6793,166.7758,166.66,166.7758,5230.0
2021-05-10 11:20:00,172.74,172.9,172.74,172.79,7587.0,166.7855,166.94,166.7855,166.8338,7587.0
2021-05-10 11:25:00,172.84,173.07,172.84,173.07,7675.0,166.8821,167.1041,166.8821,167.1041,7675.0
2021-05-10 11:30:00,173.03,173.24,172.95,173.15,11717.0,167.0655,167.2683,166.9883,167.1814,11717.0
2021-05-10 11:35:00,173.18,173.24,172.96,173.0,12355.0,167.2103,167.2683,166.9979,167.0365,12355.0
2021-05-10 11:40:00,172.98,173.03,172.89,173.0,12111.0,167.0172,167.0655,166.9303,167.0365,12111.0
2021-05-10 11:45:00,172.94,173.12,172.84,172.99,11579.0,166.9786,167.1524,166.8821,167.0269,11579.0
2021-05-10 11:50:00,172.94,173.13,172.94,173.11,5320.0,166.9786,167.1621,166.9786,167.1428,5320.0
2021-05-10 11:55:00,173.05,173.06,172.78,172.79,6614.0,167.0848,167.0945,166.8241,166.8338,6614.0
2021-05-10 12:00:00,172.8,172.85,172.74,172.75,4998.0,166.8434,166.8917,166.7855,166.7952,4998.0
2021-05-10 12:05:00,172.77,172.77,172.58,172.58,2200.0,166.8145,166.8145,166.631,166.631,2200.0
2021-05-10 12:10:00,172.63,172.81,172.63,172.71,5478.0,166.6793,166.8531,166.6793,166.7565,5478.0
2021-05-10 12:15:00,172.77,172.96,172.68,172.91,5495.0,166.8145,166.9979,166.7276,166.9496,5495.0
2021-05-10 12:20:00,172.9,173.0,172.84,172.87,7604.0,166.94,167.0365,166.8821,166.911,7604.0
2021-05-10 12:25:00,172.9,172.92,172.62,172.63,4179.0,166.94,166.9593,166.6696,166.6793,4179.0
2021-05-10 12:30:00,172.63,172.66,172.51,172.54,2344.0,166.6793,166.7083,166.5634,166.5924,2344.0
2021-05-10 12:35:00,172.59,172.84,172.59,172.7,5393.0,166.6407,166.8821,166.6407,166.7469,5393.0
2021-05-10 12:40:00,172.69,172.71,172.45,172.51,3358.0,166.7372,166.7565,166.5055,166.5634,3358.0
2021-05-10 12:45:00,172.49,172.64,172.43,172.44,4135.0,166.5441,166.689,166.4862,166.4958,4135.0
2021-05-10 12:50:00,172.45,172.55,172.42,172.5,4051.0,166.5055,166.6021,166.4765,166.5538,4051.0
2021-05-10 12:55:00,172.51,172.51,172.32,172.33,2782.0,166.5634,166.5634,166.38,166.3896,2782.0
2021-05-10 13:00:00,172.34,172.63,172.31,172.63,9939.0,166.3993,166.6793,166.3703,166.6793,9939.0
2021-05-10 13:05:00,172.61,172.64,172.47,172.47,4773.0,166.66,166.689,166.5248,166.5248,4773.0
2021-05-10 13:10:00,172.49,172.61,172.49,172.56,6958.0,166.5441,166.66,166.5441,166.6117,6958.0
2021-05-10 13:15:00,172.56,172.65,172.49,172.55,7059.0,166.6117,166.6986,166.5441,166.6021,7059.0
2021-05-10 13:20:00,172.51,172.58,172.43,172.51,5799.0,166.5634,166.631,166.4862,166.5634,5799.0
2021-05-10 13:25:00,172.52,172.57,172.49,172.54,15943.0,166.5731,166.6214,166.5441,166.5924,15943.0
2021-05-10 13:30:00,172.52,172.62,172.47,172.62,7462.0,166.5731,166.6696,166.5248,166.6696,7462.0
2021-05-10 13:35:00,172.62,172.93,172.62,172.93,13089.0,166.6696,166.969,166.6696,166.969,13089.0
2021-05-10 13:40:00,172.94,172.94,172.68,172.75,4793.0,166.9786,166.9786,166.7276,166.7952,4793.0
2021-05-10 13:45:00,172.75,172.84,172.62,172.64,6210.0,166.7952,166.8821,166.6696,166.689,6210.0
2021-05-10 13:50:00,172.66,172.72,172.56,172.56,3129.0,166.7083,166.7662,166.6117,166.6117,3129.0
2021-05-10 13:55:00,172.59,172.61,172.49,172.5,5168.0,166.6407,166.66,166.5441,166.5538,5168.0
2021-05-10 14:00:00,172.44,172.47,172.18,172.22,4417.0,166.4958,166.5248,166.2448,166.2834,4417.0
2021-05-10 14:05:00,172.19,172.3,172.09,172.3,4375.0,166.2545,166.3607,166.1579,166.3607,4375.0
2021-05-10 14:10:00,172.31,172.44,172.27,172.4,9026.0,166.3703,166.4958,166.3317,166.4572,9026.0
2021-05-10 14:15:00,172.37,172.39,172.16,172.26,11975.0,166.4283,166.4476,166.2255,166.3221,11975.0
2021-05-10 14:20:00,172.24,172.35,172.13,172.35,5021.0,166.3027,166.4089,166.1965,166.4089,5021.0
2021-05-10 14:25:00,172.19,172.35,172.17,172.2,4756.0,166.2545,166.4089,166.2352,166.2641,4756.0
2021-05-10 14:30:00,172.19,172.24,171.89,172.03,8930.0,166.2545,166.3027,165.9648,166.1,8930.0
2021-05-10 14:35:00,172.0,172.08,171.84,171.98,6058.0,166.071,166.1483,165.9165,166.0517,6058.0
2021-05-10 14:40:00,172.03,172.04,171.83,171.9,5095.0,166.1,166.1096,165.9069,165.9745,5095.0
2021-05-10 14:45:00,171.9,171.95,171.73,171.8,4893.0,165.9745,166.0227,165.8103,165.8779,4893.0
2021-05-10 14:50:00,171.83,171.87,171.63,171.74,6375.0,165.9069,165.9455,165.7138,165.82,6375.0
2021-05-10 14:55:00,171.67,171.88,171.67,171.88,8362.0,165.7524,165.9551,165.7524,165.9551,8362.0
2021-05-10 15:00:00,171.78,171.89,171.74,171.78,7453.0,165.8586,165.9648,165.82,165.8586,7453.0
2021-05-10 15:05:00,171.81,171.81,171.64,171.72,8808.0,165.8876,165.8876,165.7234,165.8007,8808.0
2021-05-10 15:10:00,171.72,171.83,171.71,171.75,8061.0,165.8007,165.9069,165.791,165.8296,8061.0
2021-05-10 15:15:00,171.75,171.84,171.55,171.63,5797.0,165.8296,165.9165,165.6365,165.7138,5797.0
2021-05-10 15:20:00,171.61,171.75,171.51,171.63,6869.0,165.6945,165.8296,165.5979,165.7138,6869.0
2021-05-10 15:25:00,171.67,171.89,171.56,171.89,9177.0,165.7524,165.9648,165.6462,165.9648,9177.0
2021-05-10 15:30:00,171.86,171.86,171.71,171.76,12509.0,165.9358,165.9358,165.791,165.8393,12509.0
2021-05-10 15:35:00,171.76,171.77,171.57,171.72,12477.0,165.8393,165.8489,165.6558,165.8007,12477.0
2021-05-10 15:40:00,171.77,171.79,171.66,171.77,16237.0,165.8489,165.8683,165.7427,165.8489,16237.0
2021-05-10 15:45:00,171.76,171.84,171.43,171.57,14533.0,165.8393,165.9165,165.5207,165.6558,14533.0
2021-05-10 15:50:00,171.52,171.61,171.34,171.47,26585.0,165.6076,165.6945,165.4338,165.5593,26585.0
2021-05-10 15:55:00,171.49,171.52,171.14,171.3,71844.0,165.5786,165.6076,165.2407,165.3951,71844.0
2021-05-11 09:30:00,169.9,171.15,169.38,169.47,45468.0,164.0434,165.2503,163.5413,163.6282,45468.0
2021-05-11 09:35:00,169.41,170.89,169.39,170.79,17112.0,163.5703,164.9993,163.551,164.9027,17112.0
2021-05-11 09:40:00,170.63,170.71,169.83,170.22,8473.0,164.7482,164.8255,163.9758,164.3524,8473.0
2021-05-11 09:45:00,170.21,170.25,169.76,169.76,4650.0,164.3427,164.3813,163.9082,163.9082,4650.0
2021-05-11 09:50:00,169.83,169.92,169.29,169.36,8180.0,163.9758,164.0627,163.4544,163.522,8180.0
2021-05-11 09:55:00,169.46,169.78,169.33,169.78,7736.0,163.6186,163.9275,163.4931,163.9275,7736.0
2021-05-11 10:00:00,170.15,170.36,169.94,170.23,5475.0,164.2848,164.4875,164.082,164.362,5475.0
2021-05-11 10:05:00,170.39,170.45,170.28,170.29,2664.0,164.5165,164.5744,164.4103,164.42,2664.0
2021-05-11 10:10:00,170.42,170.55,170.18,170.49,4248.0,164.5455,164.671,164.3138,164.6131,4248.0
2021-05-11 10:15:00,170.42,170.94,170.26,170.94,8576.0,164.5455,165.0476,164.391,165.0476,8576.0
2021-05-11 10:20:00,170.94,171.08,170.49,170.49,13221.0,165.0476,165.1827,164.6131,164.6131,13221.0
2021-05-11 10:25:00,170.46,170.56,170.28,170.44,9681.0,164.5841,164.6807,164.4103,164.5648,9681.0
2021-05-11 10:30:00,170.52,170.57,170.11,170.18,8359.0,164.642,164.6903,164.2462,164.3138,8359.0
2021-05-11 10:35:00,170.22,170.36,170.08,170.21,10586.0,164.3524,164.4875,164.2172,164.3427,10586.0
2021-05-11 10:40:00,170.16,170.45,170.07,170.08,13872.0,164.2944,164.5744,164.2075,164.2172,13872.0
2021-05-11 10:45:00,170.06,170.27,169.76,170.17,9209.0,164.1979,164.4006,163.9082,164.3041,9209.0
2021-05-11 10:50:00,170.18,170.18,169.86,169.99,6590.0,164.3138,164.3138,164.0048,164.1303,6590.0
2021-05-11 10:55:00,169.95,169.95,169.77,169.88,4872.0,164.0917,164.0917,163.9179,164.0241,4872.0
2021-05-11 11:00:00,169.85,169.99,169.48,169.49,6554.0,163.9951,164.1303,163.6379,163.6475,6554.0
2021-05-11 11:05:00,169.42,169.71,169.38,169.7,6365.0,163.5799,163.86,163.5413,163.8503,6365.0
2021-05-11 11:10:00,169.63,169.72,169.36,169.72,8057.0,163.7827,163.8696,163.522,163.8696,8057.0
2021-05-11 11:15:00,169.65,170.07,169.46,170.07,9764.0,163.802,164.2075,163.6186,164.2075,9764.0
2021-05-11 11:20:00,170.06,170.27,169.93,170.27,5240.0,164.1979,164.4006,164.0724,164.4006,5240.0
2021-05-11 11:25:00,170.27,170.64,170.21,170.64,4902.0,164.4006,164.7579,164.3427,164.7579,4902.0
2021-05-11 11:30:00,170.64,170.79,170.49,170.64,4362.0,164.7579,164.9027,164.6131,164.7579,4362.0
2021-05-11 11:35:00,170.7,170.75,170.53,170.69,5592.0,164.8158,164.8641,164.6517,164.8062,5592.0
2021-05-11 11:40:00,170.64,170.64,170.47,170.5,7344.0,164.7579,164.7579,164.5938,164.6227,7344.0
2021-05-11 11:45:00,170.51,170.73,170.38,170.66,7040.0,164.6324,164.8448,164.5069,164.7772,7040.0
2021-05-11 11:50:00,170.73,170.89,170.56,170.87,4806.0,164.8448,164.9993,164.6807,164.98,4806.0
2021-05-11 11:55:00,170.83,170.88,170.63,170.63,3697.0,164.9413,164.9896,164.7482,164.7482,3697.0
2021-05-11 12:00:00,170.68,170.8,170.59,170.71,5851.0,164.7965,164.9124,164.7096,164.8255,5851.0
2021-05-11 12:05:00,170.67,170.9,170.66,170.73,5033.0,164.7869,165.0089,164.7772,164.8448,5033.0
2021-05-11 12:10:00,170.77,170.84,170.64,170.68,7382.0,164.8834,164.951,164.7579,164.7965,7382.0
2021-05-11 12:15:00,170.72,170.9,170.71,170.87,3668.0,164.8351,165.0089,164.8255,164.98,3668.0
2021-05-11 12:20:00,170.88,170.96,170.61,170.85,5521.0,164.9896,165.0669,164.7289,164.9607,5521.0
2021-05-11 12:25:00,170.8,170.8,170.56,170.56,3238.0,164.9124,164.9124,164.6807,164.6807,3238.0
2021-05-11 12:30:00,170.62,170.62,170.4,170.41,4371.0,164.7386,164.7386,164.5262,164.5358,4371.0
2021-05-11 12:35:00,170.45,170.67,170.43,170.6,7443.0,164.5744,164.7869,164.5551,164.7193,7443.0
2021-05-11 12:40:00,170.57,170.57,170.27,170.33,6463.0,164.6903,164.6903,164.4006,164.4586,6463.0
2021-05-11 12:45:00,170.27,170.27,170.1,170.24,3583.0,164.4006,164.4006,164.2365,164.3717,3583.0
2021-05-11 12:50:00,170.22,170.23,170.1,170.19,4135.0,164.3524,164.362,164.2365,164.3234,4135.0
2021-05-11 12:55:00,170.09,170.26,170.06,170.23,7081.0,164.2269,164.391,164.1979,164.362,7081.0
2021-05-11 13:00:00,170.19,170.4,170.1,170.4,6281.0,164.3234,164.5262,164.2365,164.5262,6281.0
2021-05-11 13:05:00,170.35,170.39,170.24,170.32,3100.0,164.4779,164.5165,164.3717,164.4489,3100.0
2021-05-11 13:10:00,170.3,170.4,170.12,170.2,6022.0,164.4296,164.5262,164.2558,164.3331,6022.0
2021-05-11 13:15:00,170.26,170.26,170.1,170.21,5140.0,164.391,164.391,164.2365,164.3427,5140.0
2021-05-11 13:20:00,170.23,170.26,170.11,170.17,4037.0,164.362,164.391,164.2462,164.3041,4037.0
2021-05-11 13:25:00,170.14,170.41,170.1,170.3,6372.0,164.2751,164.5358,164.2365,164.4296,6372.0
2021-05-11 13:30:00,170.41,170.42,170.28,170.35,4026.0,164.5358,164.5455,164.4103,164.4779,4026.0
2021-05-11 13:35:00,170.32,170.39,170.2,170.35,5589.0,164.4489,164.5165,164.3331,164.4779,5589.0
2021-05-11 13:40:00,170.34,170.4,170.27,170.4,4060.0,164.4682,164.5262,164.4006,164.5262,4060.0
2021-05-11 13:45:00,170.41,170.64,170.41,170.49,3233.0,164.5358,164.7579,164.5358,164.6131,3233.0
2021-05-11 13:50:00,170.45,170.47,170.01,170.08,6849.0,164.5744,164.5938,164.1496,164.2172,6849.0
2021-05-11 13:55:00,170.05,170.39,170.04,170.38,7131.0,164.1882,164.5165,164.1786,164.5069,7131.0
2021-05-11 14:00:00,170.38,170.5,170.27,170.31,4452.0,164.5069,164.6227,164.4006,164.4393,4452.0
2021-05-11 14:05:00,170.32,170.39,170.03,170.04,7898.0,164.4489,164.5165,164.1689,164.1786,7898.0
2021-05-11 14:10:00,170.02,170.06,169.72,169.79,5383.0,164.1593,164.1979,163.8696,163.9372,5383.0
2021-05-11 14:15:00,169.71,169.76,169.57,169.61,11622.0,163.86,163.9082,163.7248,163.7634,11622.0
2021-05-11 14:20:00,169.61,169.75,169.56,169.68,12929.0,163.7634,163.8986,163.7151,163.831,12929.0
2021-05-11 14:25:00,169.71,170.12,169.69,170.05,4462.0,163.86,164.2558,163.8406,164.1882,4462.0
2021-05-11 14:30:00,170.01,170.03,169.57,169.77,5451.0,164.1496,164.1689,163.7248,163.9179,5451.0
2021-05-11 14:35:00,169.74,169.91,169.58,169.78,5141.0,163.8889,164.0531,163.7344,163.9275,5141.0
2021-05-11 14:40:00,169.73,169.96,169.68,169.95,4885.0,163.8793,164.1013,163.831,164.0917,4885.0
2021-05-11 14:45:00,170.0,170.0,169.76,169.89,4577.0,164.14,164.14,163.9082,164.0337,4577.0
2021-05-11 14:50:00,169.94,169.99,169.79,169.89,5063.0,164.082,164.1303,163.9372,164.0337,5063.0
2021-05-11 14:55:00,169.87,170.03,169.81,170.0,4245.0,164.0144,164.1689,163.9565,164.14,4245.0
2021-05-11 15:00:00,170.0,170.08,169.94,170.01,5930.0,164.14,164.2172,164.082,164.1496,5930.0
2021-05-11 15:05:00,169.96,170.05,169.93,169.96,3825.0,164.1013,164.1882,164.0724,164.1013,3825.0
2021-05-11 15:10:00,169.97,169.97,169.81,169.83,4342.0,164.111,164.111,163.9565,163.9758,4342.0
2021-05-11 15:15:00,169.81,170.07,169.79,170.06,6149.0,163.9565,164.2075,163.9372,164.1979,6149.0
2021-05-11 15:20:00,170.07,170.19,170.06,170.12,3781.0,164.2075,164.3234,164.1979,164.2558,3781.0
2021-05-11 15:25:00,170.12,170.24,170.04,170.06,6899.0,164.2558,164.3717,164.1786,164.1979,6899.0
2021-05-11 15:30:00,170.0,170.08,169.6,169.64,10553.0,164.14,164.2172,163.7537,163.7924,10553.0
2021-05-11 15:35:00,169.66,169.7,169.38,169.54,14811.0,163.8117,163.8503,163.5413,163.6958,14811.0
2021-05-11 15:40:00,169.58,169.84,169.57,169.76,16213.0,163.7344,163.9855,163.7248,163.9082,16213.0
2021-05-11 15:45:00,169.75,170.09,169.73,169.97,14740.0,163.8986,164.2269,163.8793,164.111,14740.0
2021-05-11 15:50:00,169.98,170.27,169.98,170.14,21641.0,164.1206,164.4006,164.1206,164.2751,21641.0
2021-05-11 15:55:00,170.18,170.37,169.98,170.29,121238.0,164.3138,164.4972,164.1206,164.42,121238.0
2021-05-12 09:30:00,169.53,170.36,169.32,169.84,33536.0,163.6862,164.4875,163.4834,163.9855,33536.0
2021-05-12 09:35:00,169.68,169.92,169.42,169.92,13784.0,163.831,164.0627,163.5799,164.0627,13784.0
2021-05-12 09:40:00,169.95,170.25,169.82,170.15,14178.0,164.0917,164.3813,163.9662,164.2848,14178.0
2021-05-12 09:45:00,170.0,170.0,169.63,169.93,19722.0,164.14,164.14,163.7827,164.0724,19722.0
2021-05-12 09:50:00,169.84,169.99,169.69,169.71,18341.0,163.9855,164.1303,163.8406,163.86,18341.0
2021-05-12 09:55:00,169.7,169.8,168.98,168.98,20407.0,163.8503,163.9468,163.1551,163.1551,20407.0
2021-05-12 10:00:00,168.98,168.98,168.56,168.62,10018.0,163.1551,163.1551,162.7496,162.8075,10018.0
2021-05-12 10:05:00,168.61,168.93,168.61,168.78,7463.0,162.7979,163.1068,162.7979,162.962,7463.0
2021-05-12 10:10:00,168.76,168.94,168.54,168.82,6376.0,162.9427,163.1165,162.7303,163.0006,6376.0
2021-05-12 10:15:00,168.77,169.08,168.77,169.01,9075.0,162.9524,163.2517,162.9524,163.1841,9075.0
2021-05-12 10:20:00,169.05,169.35,169.0,169.31,9660.0,163.2227,163.5124,163.1744,163.4737,9660.0
2021-05-12 10:25:00,169.31,169.56,169.22,169.35,11223.0,163.4737,163.7151,163.3868,163.5124,11223.0
2021-05-12 10:30:00,169.34,169.48,168.83,168.86,20882.0,163.5027,163.6379,163.0103,163.0393,20882.0
2021-05-12 10:35:00,168.84,169.1,168.79,168.97,10075.0,163.0199,163.271,162.9717,163.1455,10075.0
2021-05-12 10:40:00,168.97,169.01,168.65,168.87,23163.0,163.1455,163.1841,162.8365,163.0489,23163.0
2021-05-12 10:45:00,168.83,168.84,168.44,168.55,8897.0,163.0103,163.0199,162.6337,162.7399,8897.0
2021-05-12 10:50:00,168.53,168.65,168.45,168.48,7296.0,162.7206,162.8365,162.6434,162.6724,7296.0
2021-05-12 10:55:00,168.53,168.65,168.42,168.48,13981.0,162.7206,162.8365,162.6144,162.6724,13981.0
2021-05-12 11:00:00,168.45,168.54,168.35,168.54,5676.0,162.6434,162.7303,162.5468,162.7303,5676.0
2021-05-12 11:05:00,168.46,168.47,168.21,168.39,11225.0,162.653,162.6627,162.4117,162.5855,11225.0
2021-05-12 11:10:00,168.39,168.57,168.29,168.43,7035.0,162.5855,162.7592,162.4889,162.6241,7035.0
2021-05-12 11:15:00,168.48,168.66,168.29,168.38,10450.0,162.6724,162.8461,162.4889,162.5758,10450.0
2021-05-12 11:20:00,168.42,168.47,168.2,168.22,13096.0,162.6144,162.6627,162.402,162.4213,13096.0
2021-05-12 11:25:00,168.26,168.4,168.14,168.4,7639.0,162.4599,162.5951,162.3441,162.5951,7639.0
2021-05-12 11:30:00,168.42,168.53,168.39,168.49,13782.0,162.6144,162.7206,162.5855,162.682,13782.0
2021-05-12 11:35:00,168.43,168.49,168.13,168.45,15556.0,162.6241,162.682,162.3344,162.6434,15556.0
2021-05-12 11:40:00,168.45,168.9,168.41,168.9,10328.0,162.6434,163.0779,162.6048,163.0779,10328.0
2021-05-12 11:45:00,168.88,168.88,168.7,168.7,7564.0,163.0586,163.0586,162.8848,162.8848,7564.0
2021-05-12 11:50:00,168.74,168.74,168.48,168.51,9931.0,162.9234,162.9234,162.6724,162.7013,9931.0
2021-05-12 11:55:00,168.41,168.5,168.08,168.08,26717.0,162.6048,162.6917,162.2861,162.2861,26717.0
2021-05-12 12:00:00,168.02,168.31,168.02,168.27,14071.0,162.2282,162.5082,162.2282,162.4696,14071.0
2021-05-12 12:05:00,168.28,168.43,168.12,168.16,22901.0,162.4792,162.6241,162.3248,162.3634,22901.0
2021-05-12 12:10:00,168.19,168.21,167.97,167.97,6877.0,162.3923,162.4117,162.1799,162.1799,6877.0
2021-05-12 12:15:00,167.94,168.07,167.74,168.05,9486.0,162.151,162.2765,161.9579,162.2572,9486.0
2021-05-12 12:20:00,168.07,168.32,167.95,168.28,6729.0,162.2765,162.5179,162.1606,162.4792,6729.0
2021-05-12 12:25:00,168.24,168.31,168.1,168.22,5932.0,162.4406,162.5082,162.3054,162.4213,5932.0
2021-05-12 12:30:00,168.16,168.21,167.99,167.99,8260.0,162.3634,162.4117,162.1992,162.1992,8260.0
2021-05-12 12:35:00,168.02,168.17,168.01,168.06,10244.0,162.2282,162.373,162.2186,162.2668,10244.0
2021-05-12 12:40:00,168.05,168.3,167.99,168.22,7328.0,162.2572,162.4986,162.1992,162.4213,7328.0
2021-05-12 12:45:00,168.19,168.2,168.03,168.03,3352.0,162.3923,162.402,162.2379,162.2379,3352.0
2021-05-12 12:50:00,168.07,168.28,168.06,168.2,8480.0,162.2765,162.4792,162.2668,162.402,8480.0
2021-05-12 12:55:00,168.21,168.34,168.14,168.29,6378.0,162.4117,162.5372,162.3441,162.4889,6378.0
2021-05-12 13:00:00,168.2,168.25,168.02,168.25,7595.0,162.402,162.4503,162.2282,162.4503,7595.0
2021-05-12 13:05:00,168.17,168.24,167.94,167.97,7178.0,162.373,162.4406,162.151,162.1799,7178.0
2021-05-12 13:10:00,167.95,168.08,167.85,167.9,5010.0,162.1606,162.2861,162.0641,162.1123,5010.0
2021-05-12 13:15:00,167.86,167.91,167.75,167.8,4214.0,162.0737,162.122,161.9675,162.0158,4214.0
2021-05-12 13:20:00,167.73,167.85,167.63,167.73,5364.0,161.9482,162.0641,161.8517,161.9482,5364.0
2021-05-12 13:25:00,167.67,167.76,167.57,167.57,5263.0,161.8903,161.9772,161.7937,161.7937,5263.0
2021-05-12 13:30:00,167.64,167.73,167.5,167.52,3390.0,161.8613,161.9482,161.7261,161.7454,3390.0
2021-05-12 13:35:00,167.53,167.85,167.51,167.77,7030.0,161.7551,162.0641,161.7358,161.9868,7030.0
2021-05-12 13:40:00,167.77,167.87,167.71,167.86,6716.0,161.9868,162.0834,161.9289,162.0737,6716.0
2021-05-12 13:45:00,167.9,167.92,167.77,167.82,5657.0,162.1123,162.1317,161.9868,162.0351,5657.0
2021-05-12 13:50:00,167.85,168.0,167.79,167.96,7033.0,162.0641,162.2089,162.0061,162.1703,7033.0
2021-05-12 13:55:00,168.0,168.18,167.99,168.09,5279.0,162.2089,162.3827,162.1992,162.2958,5279.0
2021-05-12 14:00:00,168.09,168.28,168.09,168.15,5229.0,162.2958,162.4792,162.2958,162.3537,5229.0
2021-05-12 14:05:00,168.09,168.3,168.02,168.03,4834.0,162.2958,162.4986,162.2282,162.2379,4834.0
2021-05-12 14:10:00,168.04,168.08,167.95,168.08,4830.0,162.2475,162.2861,162.1606,162.2861,4830.0
2021-05-12 14:15:00,168.01,168.05,167.8,167.96,6863.0,162.2186,162.2572,162.0158,162.1703,6863.0
2021-05-12 14:20:00,167.99,168.3,167.95,168.21,5535.0,162.1992,162.4986,162.1606,162.4117,5535.0
2021-05-12 14:25:00,168.22,168.38,168.21,168.29,5679.0,162.4213,162.5758,162.4117,162.4889,5679.0
2021-05-12 14:30:00,168.29,168.38,168.13,168.38,5611.0,162.4889,162.5758,162.3344,162.5758,5611.0
2021-05-12 14:35:00,168.32,168.45,168.12,168.45,8524.0,162.5179,162.6434,162.3248,162.6434,8524.0
2021-05-12 14:40:00,168.42,168.56,168.29,168.51,5627.0,162.6144,162.7496,162.4889,162.7013,5627.0
2021-05-12 14:45:00,168.46,168.76,168.44,168.76,6301.0,162.653,162.9427,162.6337,162.9427,6301.0
2021-05-12 14:50:00,168.76,168.91,168.73,168.82,14163.0,162.9427,163.0875,162.9137,163.0006,14163.0
2021-05-12 14:55:00,168.88,169.01,168.81,168.93,18572.0,163.0586,163.1841,162.991,163.1068,18572.0
2021-05-12 15:00:00,168.9,168.96,168.7,168.92,9692.0,163.0779,163.1358,162.8848,163.0972,9692.0
2021-05-12 15:05:00,168.89,169.07,168.82,169.03,11430.0,163.0682,163.242,163.0006,163.2034,11430.0
2021-05-12 15:10:00,169.0,169.0,168.73,168.73,8286.0,163.1744,163.1744,162.9137,162.9137,8286.0
2021-05-12 15:15:00,168.72,168.77,168.65,168.7,6846.0,162.9041,162.9524,162.8365,162.8848,6846.0
2021-05-12 15:20:00,168.71,168.73,168.34,168.34,5638.0,162.8944,162.9137,162.5372,162.5372,5638.0
2021-05-12 15:25:00,168.34,168.52,168.22,168.49,10606.0,162.5372,162.711,162.4213,162.682,10606.0
2021-05-12 15:30:00,168.49,168.53,168.04,168.08,26122.0,162.682,162.7206,162.2475,162.2861,26122.0
2021-05-12 15:35:00,168.04,168.04,167.71,167.82,25375.0,162.2475,162.2475,161.9289,162.0351,25375.0
2021-05-12 15:40:00,167.84,168.14,167.79,168.04,28925.0,162.0544,162.3441,162.0061,162.2475,28925.0
2021-05-12 15:45:00,168.04,168.12,167.63,167.69,35493.0,162.2475,162.3248,161.8517,161.9096,35493.0
2021-05-12 15:50:00,167.64,167.78,167.5,167.64,28795.0,161.8613,161.9965,161.7261,161.8613,28795.0
2021-05-12 15:55:00,167.67,168.11,167.63,168.03,57491.0,161.8903,162.3151,161.8517,162.2379,57491.0
2021-05-13 09:30:00,168.37,169.7,167.97,169.52,38285.0,162.5661,163.8503,162.1799,163.6765,38285.0
2021-05-13 09:35:00,169.2,169.25,167.83,167.85,7924.0,163.3675,163.4158,162.0448,162.0641,7924.0
2021-05-13 09:40:00,167.86,168.43,167.85,167.9,7619.0,162.0737,162.6241,162.0641,162.1123,7619.0
2021-05-13 09:45:00,168.01,168.48,167.9,168.27,15266.0,162.2186,162.6724,162.1123,162.4696,15266.0
2021-05-13 09:50:00,168.27,168.76,168.26,168.47,8788.0,162.4696,162.9427,162.4599,162.6627,8788.0
2021-05-13 09:55:00,168.47,168.7,168.42,168.66,10140.0,162.6627,162.8848,162.6144,162.8461,10140.0
2021-05-13 10:00:00,168.62,169.03,168.57,169.03,5534.0,162.8075,163.2034,162.7592,163.2034,5534.0
2021-05-13 10:05:00,169.09,169.11,168.67,168.75,1515.0,163.2613,163.2806,162.8558,162.933,1515.0
2021-05-13 10:10:00,168.7,168.74,168.44,168.48,3925.0,162.8848,162.9234,162.6337,162.6724,3925.0
2021-05-13 10:15:00,168.57,168.98,168.51,168.86,8511.0,162.7592,163.1551,162.7013,163.0393,8511.0
2021-05-13 10:20:00,168.88,169.16,168.81,169.13,5336.0,163.0586,163.3289,162.991,163.2999,5336.0
2021-05-13 10:25:00,169.19,169.25,168.93,169.12,27443.0,163.3579,163.4158,163.1068,163.2903,27443.0
2021-05-13 10:30:00,169.09,169.39,169.09,169.34,5764.0,163.2613,163.551,163.2613,163.5027,5764.0
2021-05-13 10:35:00,169.28,169.28,168.96,169.12,5790.0,163.4448,163.4448,163.1358,163.2903,5790.0
2021-05-13 10:40:00,169.12,169.22,168.89,169.13,14777.0,163.2903,163.3868,163.0682,163.2999,14777.0
2021-05-13 10:45:00,169.15,169.5,169.13,169.42,7407.0,163.3193,163.6572,163.2999,163.5799,7407.0
2021-05-13 10:50:00,169.44,169.8,169.41,169.75,9855.0,163.5993,163.9468,163.5703,163.8986,9855.0
2021-05-13 10:55:00,169.78,170.07,169.78,169.89,10463.0,163.9275,164.2075,163.9275,164.0337,10463.0
2021-05-13 11:00:00,169.89,170.09,169.85,170.01,10245.0,164.0337,164.2269,163.9951,164.1496,10245.0
2021-05-13 11:05:00,170.03,170.12,169.79,169.82,9024.0,164.1689,164.2558,163.9372,163.9662,9024.0
2021-05-13 11:10:00,169.83,169.87,169.67,169.86,5958.0,163.9758,164.0144,163.8213,164.0048,5958.0
2021-05-13 11:15:00,169.78,169.93,169.61,169.62,4436.0,163.9275,164.0724,163.7634,163.7731,4436.0
2021-05-13 11:20:00,169.62,169.72,169.58,169.7,8985.0,163.7731,163.8696,163.7344,163.8503,8985.0
2021-05-13 11:25:00,169.67,169.77,169.58,169.77,4000.0,163.8213,163.9179,163.7344,163.9179,4000.0
2021-05-13 11:30:00,169.78,169.9,169.72,169.88,4201.0,163.9275,164.0434,163.8696,164.0241,4201.0
2021-05-13 11:35:00,169.88,169.93,169.75,169.77,4230.0,164.0241,164.0724,163.8986,163.9179,4230.0
2021-05-13 11:40:00,169.78,169.84,169.64,169.72,5423.0,163.9275,163.9855,163.7924,163.8696,5423.0
2021-05-13 11:45:00,169.7,169.81,169.59,169.8,13680.0,163.8503,163.9565,163.7441,163.9468,13680.0
2021-05-13 11:50:00,169.85,169.9,169.68,169.78,9540.0,163.9951,164.0434,163.831,163.9275,9540.0
2021-05-13 11:55:00,169.82,169.85,169.61,169.72,8198.0,163.9662,163.9951,163.7634,163.8696,8198.0
2021-05-13 12:00:00,169.74,170.05,169.74,169.9,3444.0,163.8889,164.1882,163.8889,164.0434,3444.0
2021-05-13 12:05:00,169.9,170.11,169.9,170.08,7332.0,164.0434,164.2462,164.0434,164.2172,7332.0
2021-05-13 12:10:00,170.06,170.18,169.93,169.96,7318.0,164.1979,164.3138,164.0724,164.1013,7318.0
2021-05-13 12:15:00,169.91,170.14,169.9,170.14,6050.0,164.0531,164.2751,164.0434,164.2751,6050.0
2021-05-13 12:20:00,170.08,170.16,169.97,169.99,4270.0,164.2172,164.2944,164.111,164.1303,4270.0
2021-05-13 12:25:00,169.9,170.16,169.85,170.11,5612.0,164.0434,164.2944,163.9951,164.2462,5612.0
2021-05-13 12:30:00,170.17,170.3,170.14,170.22,3264.0,164.3041,164.4296,164.2751,164.3524,3264.0
2021-05-13 12:35:00,170.2,170.2,170.05,170.06,3995.0,164.3331,164.3331,164.1882,164.1979,3995.0
2021-05-13 12:40:00,170.0,170.09,169.91,170.08,3265.0,164.14,164.2269,164.0531,164.2172,3265.0
2021-05-13 12:45:00,170.08,170.16,169.92,170.1,3267.0,164.2172,164.2944,164.0627,164.2365,3267.0
2021-05-13 12:50:00,170.09,170.11,169.94,169.97,5827.0,164.2269,164.2462,164.082,164.111,5827.0
2021-05-13 12:55:00,170.03,170.11,169.83,169.83,5423.0,164.1689,164.2462,163.9758,163.9758,5423.0
2021-05-13 13:00:00,169.77,169.91,169.58,169.86,8172.0,163.9179,164.0531,163.7344,164.0048,8172.0
2021-05-13 13:05:00,169.86,170.08,169.79,170.03,4442.0,164.0048,164.2172,163.9372,164.1689,4442.0
2021-05-13 13:10:00,170.03,170.08,169.81,169.95,8980.0,164.1689,164.2172,163.9565,164.0917,8980.0
2021-05-13 13:15:00,169.96,170.07,169.65,169.65,5565.0,164.1013,164.2075,163.802,163.802,5565.0
2021-05-13 13:20:00,169.74,169.83,169.63,169.65,5065.0,163.8889,163.9758,163.7827,163.802,5065.0
2021-05-13 13:25:00,169.69,169.85,169.54,169.78,3694.0,163.8406,163.9951,163.6958,163.9275,3694.0
2021-05-13 13:30:00,169.81,169.83,169.53,169.56,2630.0,163.9565,163.9758,163.6862,163.7151,2630.0
2021-05-13 13:35:00,169.53,169.66,169.46,169.57,9177.0,163.6862,163.8117,163.6186,163.7248,9177.0
2021-05-13 13:40:00,169.59,169.77,169.52,169.77,5220.0,163.7441,163.9179,163.6765,163.9179,5220.0
2021-05-13 13:45:00,169.8,169.9,169.64,169.73,11040.0,163.9468,164.0434,163.7924,163.8793,11040.0
2021-05-13 13:50:00,169.75,169.75,169.57,169.58,9055.0,163.8986,163.8986,163.7248,163.7344,9055.0
2021-05-13 13:55:00,169.59,169.63,169.44,169.48,15557.0,163.7441,163.7827,163.5993,163.6379,15557.0
2021-05-13 14:00:00,169.49,169.78,169.48,169.77,15315.0,163.6475,163.9275,163.6379,163.9179,15315.0
2021-05-13 14:05:00,169.82,170.14,169.82,170.07,5892.0,163.9662,164.2751,163.9662,164.2075,5892.0
2021-05-13 14:10:00,170.2,170.42,170.19,170.35,3750.0,164.3331,164.5455,164.3234,164.4779,3750.0
2021-05-13 14:15:00,170.37,170.64,170.32,170.61,6818.0,164.4972,164.7579,164.4489,164.7289,6818.0
2021-05-13 14:20:00,170.67,170.79,170.56,170.77,7020.0,164.7869,164.9027,164.6807,164.8834,7020.0
2021-05-13 14:25:00,170.71,170.78,170.57,170.59,6200.0,164.8255,164.8931,164.6903,164.7096,6200.0
2021-05-13 14:30:00,170.6,170.69,170.51,170.62,5857.0,164.7193,164.8062,164.6324,164.7386,5857.0
2021-05-13 14:35:00,170.62,170.81,170.61,170.81,7317.0,164.7386,164.922,164.7289,164.922,7317.0
2021-05-13 14:40:00,170.8,170.81,170.66,170.72,5302.0,164.9124,164.922,164.7772,164.8351,5302.0
2021-05-13 14:45:00,170.63,170.77,170.55,170.7,11072.0,164.7482,164.8834,164.671,164.8158,11072.0
2021-05-13 14:50:00,170.7,170.73,170.53,170.72,11367.0,164.8158,164.8448,164.6517,164.8351,11367.0
2021-05-13 14:55:00,170.73,171.04,170.73,170.97,11418.0,164.8448,165.1441,164.8448,165.0765,11418.0
2021-05-13 15:00:00,170.95,171.08,170.95,170.97,11734.0,165.0572,165.1827,165.0572,165.0765,11734.0
2021-05-13 15:05:00,170.93,171.02,170.7,170.78,9047.0,165.0379,165.1248,164.8158,164.8931,9047.0
2021-05-13 15:10:00,170.74,170.97,170.6,170.64,10361.0,164.8544,165.0765,164.7193,164.7579,10361.0
2021-05-13 15:15:00,170.63,170.83,170.63,170.71,6524.0,164.7482,164.9413,164.7482,164.8255,6524.0
2021-05-13 15:20:00,170.73,170.78,170.54,170.75,9242.0,164.8448,164.8931,164.6613,164.8641,9242.0
2021-05-13 15:25:00,170.77,170.96,170.76,170.89,11749.0,164.8834,165.0669,164.8738,164.9993,11749.0
2021-05-13 15:30:00,170.92,171.15,170.82,171.01,18365.0,165.0282,165.2503,164.9317,165.1151,18365.0
2021-05-13 15:35:00,171.01,171.14,170.96,171.04,12367.0,165.1151,165.2407,165.0669,165.1441,12367.0
2021-05-13 15:40:00,171.04,171.24,171.01,171.21,23839.0,165.1441,165.3372,165.1151,165.3082,23839.0
2021-05-13 15:45:00,171.23,171.27,171.1,171.17,23086.0,165.3276,165.3662,165.202,165.2696,23086.0
2021-05-13 15:50:00,171.15,171.16,170.94,171.02,32090.0,165.2503,165.26,165.0476,165.1248,32090.0
2021-05-13 15:55:00,171.01,171.05,170.67,170.85,91091.0,165.1151,165.1538,164.7869,164.9607,91091.0
2021-05-14 09:30:00,171.71,171.99,171.09,171.7,32831.0,165.791,166.0614,165.1924,165.7814,32831.0
2021-05-14 09:35:00,171.61,171.69,170.85,171.11,15372.0,165.6945,165.7717,164.9607,165.2117,15372.0
2021-05-14 09:40:00,171.27,171.72,171.2,171.72,9153.0,165.3662,165.8007,165.2986,165.8007,9153.0
2021-05-14 09:45:00,171.72,171.86,171.54,171.82,8200.0,165.8007,165.9358,165.6269,165.8972,8200.0
2021-05-14 09:50:00,171.87,171.94,171.32,171.59,13771.0,165.9455,166.0131,165.4145,165.6751,13771.0
2021-05-14 09:55:00,171.58,171.59,171.13,171.57,18528.0,165.6655,165.6751,165.231,165.6558,18528.0
2021-05-14 10:00:00,171.5,171.74,171.42,171.57,4764.0,165.5882,165.82,165.511,165.6558,4764.0
2021-05-14 10:05:00,171.55,171.55,171.29,171.3,5010.0,165.6365,165.6365,165.3855,165.3951,5010.0
2021-05-14 10:10:00,171.3,171.43,171.25,171.25,38688.0,165.3951,165.5207,165.3469,165.3469,38688.0
2021-05-14 10:15:00,171.23,171.84,171.23,171.84,4883.0,165.3276,165.9165,165.3276,165.9165,4883.0
2021-05-14 10:20:00,171.79,171.93,171.69,171.86,4261.0,165.8683,166.0034,165.7717,165.9358,4261.0
2021-05-14 10:25:00,171.94,171.99,171.64,171.64,8481.0,166.0131,166.0614,165.7234,165.7234,8481.0
2021-05-14 10:30:00,171.67,171.74,171.42,171.42,14681.0,165.7524,165.82,165.511,165.511,14681.0
2021-05-14 10:35:00,171.51,171.56,171.34,171.34,15387.0,165.5979,165.6462,165.4338,165.4338,15387.0
2021-05-14 10:40:00,171.35,171.39,171.19,171.23,12363.0,165.4434,165.482,165.2889,165.3276,12363.0
2021-05-14 10:45:00,171.33,171.63,171.28,171.6,7828.0,165.4241,165.7138,165.3758,165.6848,7828.0
2021-05-14 10:50:00,171.63,171.91,171.57,171.88,5290.0,165.7138,165.9841,165.6558,165.9551,5290.0
2021-05-14 10:55:00,171.91,172.05,171.84,171.85,8583.0,165.9841,166.1193,165.9165,165.9262,8583.0
2021-05-14 11:00:00,171.88,172.01,171.87,171.98,4423.0,165.9551,166.0807,165.9455,166.0517,4423.0
2021-05-14 11:05:00,171.99,172.16,171.99,172.16,6150.0,166.0614,166.2255,166.0614,166.2255,6150.0
2021-05-14 11:10:00,172.17,172.43,172.15,172.32,9792.0,166.2352,166.4862,166.2158,166.38,9792.0
2021-05-14 11:15:00,172.35,172.59,172.35,172.43,8065.0,166.4089,166.6407,166.4089,166.4862,8065.0
2021-05-14 11:20:00,172.45,172.72,172.45,172.63,10267.0,166.5055,166.7662,166.5055,166.6793,10267.0
2021-05-14 11:25:00,172.63,172.86,172.63,172.71,7566.0,166.6793,166.9014,166.6793,166.7565,7566.0
2021-05-14 11:30:00,172.74,172.78,172.54,172.55,8983.0,166.7855,166.8241,166.5924,166.6021,8983.0
2021-05-14 11:35:00,172.59,172.73,172.48,172.73,11878.0,166.6407,166.7758,166.5345,166.7758,11878.0
2021-05-14 11:40:00,172.7,172.78,172.59,172.78,7849.0,166.7469,166.8241,166.6407,166.8241,7849.0
2021-05-14 11:45:00,172.75,172.98,172.7,172.75,11395.0,166.7952,167.0172,166.7469,166.7952,11395.0
2021-05-14 11:50:00,172.7,172.75,172.54,172.69,8243.0,166.7469,166.7952,166.5924,166.7372,8243.0
2021-05-14 11:55:00,172.69,172.76,172.45,172.46,6194.0,166.7372,166.8048,166.5055,166.5152,6194.0
2021-05-14 12:00:00,172.46,172.53,172.41,172.5,4565.0,166.5152,166.5827,166.4669,166.5538,4565.0
2021-05-14 12:05:00,172.5,172.58,172.47,172.51,4725.0,166.5538,166.631,166.5248,166.5634,4725.0
2021-05-14 12:10:00,172.6,172.6,172.42,172.42,3194.0,166.6503,166.6503,166.4765,166.4765,3194.0
2021-05-14 12:15:00,172.45,172.54,172.45,172.51,5368.0,166.5055,166.5924,166.5055,166.5634,5368.0
2021-05-14 12:20:00,172.48,172.58,172.45,172.53,3430.0,166.5345,166.631,166.5055,166.5827,3430.0
2021-05-14 12:25:00,172.54,172.8,172.54,172.62,7110.0,166.5924,166.8434,166.5924,166.6696,7110.0
2021-05-14 12:30:00,172.63,172.7,172.6,172.7,3258.0,166.6793,166.7469,166.6503,166.7469,3258.0
2021-05-14 12:35:00,172.68,172.73,172.34,172.34,4682.0,166.7276,166.7758,166.3993,166.3993,4682.0
2021-05-14 12:40:00,172.42,172.44,172.33,172.34,2368.0,166.4765,166.4958,166.3896,166.3993,2368.0
2021-05-14 12:45:00,172.37,172.44,172.32,172.35,4805.0,166.4283,166.4958,166.38,166.4089,4805.0
2021-05-14 12:50:00,172.36,172.39,172.31,172.36,1658.0,166.4186,166.4476,166.3703,166.4186,1658.0
2021-05-14 12:55:00,172.42,172.8,172.35,172.42,27729.0,166.4765,166.8434,166.4089,166.4765,27729.0
2021-05-14 13:00:00,172.42,172.52,172.29,172.29,19244.0,166.4765,166.5731,166.351,166.351,19244.0
2021-05-14 13:05:00,172.31,172.45,172.25,172.25,4049.0,166.3703,166.5055,166.3124,166.3124,4049.0
2021-05-14 13:10:00,172.22,172.31,172.22,172.22,2474.0,166.2834,166.3703,166.2834,166.2834,2474.0
2021-05-14 13:15:00,172.19,172.23,172.13,172.18,5791.0,166.2545,166.2931,166.1965,166.2448,5791.0
2021-05-14 13:20:00,172.17,172.24,172.1,172.17,6144.0,166.2352,166.3027,166.1676,166.2352,6144.0
2021-05-14 13:25:00,172.19,172.24,172.14,172.15,3873.0,166.2545,166.3027,166.2062,166.2158,3873.0
2021-05-14 13:30:00,172.15,172.29,172.14,172.17,2578.0,166.2158,166.351,166.2062,166.2352,2578.0
2021-05-14 13:35:00,172.24,172.28,172.17,172.28,4422.0,166.3027,166.3414,166.2352,166.3414,4422.0
2021-05-14 13:40:00,172.29,172.46,172.29,172.45,5550.0,166.351,166.5152,166.351,166.5055,5550.0
2021-05-14 13:45:00,172.43,172.43,172.25,172.29,2394.0,166.4862,166.4862,166.3124,166.351,2394.0
2021-05-14 13:50:00,172.28,172.36,172.25,172.33,6508.0,166.3414,166.4186,166.3124,166.3896,6508.0
2021-05-14 13:55:00,172.34,172.51,172.34,172.42,2867.0,166.3993,166.5634,166.3993,166.4765,2867.0
2021-05-14 14:00:00,172.44,172.44,172.16,172.19,6382.0,166.4958,166.4958,166.2255,166.2545,6382.0
2021-05-14 14:05:00,172.2,172.32,172.17,172.27,3888.0,166.2641,166.38,166.2352,166.3317,3888.0
2021-05-14 14:10:00,172.28,172.32,172.19,172.22,3170.0,166.3414,166.38,166.2545,166.2834,3170.0
2021-05-14 14:15:00,172.15,172.24,172.14,172.21,16167.0,166.2158,166.3027,166.2062,166.2738,16167.0
2021-05-14 14:20:00,172.25,172.32,172.14,172.24,8592.0,166.3124,166.38,166.2062,166.3027,8592.0
2021-05-14 14:25:00,172.25,172.31,172.16,172.3,4993.0,166.3124,166.3703,166.2255,166.3607,4993.0
2021-05-14 14:30:00,172.31,172.45,172.25,172.41,5245.0,166.3703,166.5055,166.3124,166.4669,5245.0
2021-05-14 14:35:00,172.3,172.45,172.3,172.37,4127.0,166.3607,166.5055,166.3607,166.4283,4127.0
2021-05-14 14:40:00,172.35,172.41,172.27,172.32,4861.0,166.4089,166.4669,166.3317,166.38,4861.0
2021-05-14 14:45:00,172.29,172.38,172.29,172.37,3274.0,166.351,166.4379,166.351,166.4283,3274.0
2021-05-14 14:50:00,172.39,172.44,172.33,172.37,16867.0,166.4476,166.4958,166.3896,166.4283,16867.0
2021-05-14 14:55:00,172.38,172.53,172.31,172.53,23610.0,166.4379,166.5827,166.3703,166.5827,23610.0
2021-05-14 15:00:00,172.51,172.54,172.45,172.5,6775.0,166.5634,166.5924,166.5055,166.5538,6775.0
2021-05-14 15:05:00,172.49,172.73,172.49,172.61,10857.0,166.5441,166.7758,166.5441,166.66,10857.0
2021-05-14 15:10:00,172.64,172.79,172.64,172.79,6405.0,166.689,166.8338,166.689,166.8338,6405.0
2021-05-14 15:15:00,172.83,172.85,172.63,172.63,5329.0,166.8724,166.8917,166.6793,166.6793,5329.0
2021-05-14 15:20:00,172.59,172.69,172.54,172.6,8243.0,166.6407,166.7372,166.5924,166.6503,8243.0
2021-05-14 15:25:00,172.68,172.71,172.57,172.58,6962.0,166.7276,166.7565,166.6214,166.631,6962.0
2021-05-14 15:30:00,172.56,172.6,172.29,172.38,9734.0,166.6117,166.6503,166.351,166.4379,9734.0
2021-05-14 15:35:00,172.39,172.41,172.05,172.08,12591.0,166.4476,166.4669,166.1193,166.1483,12591.0
2021-05-14 15:40:00,172.1,172.45,172.1,172.43,14880.0,166.1676,166.5055,166.1676,166.4862,14880.0
2021-05-14 15:45:00,172.43,172.61,172.36,172.58,16663.0,166.4862,166.66,166.4186,166.631,16663.0
2021-05-14 15:50:00,172.56,172.76,172.54,172.7,27736.0,166.6117,166.8048,166.5924,166.7469,27736.0
2021-05-14 15:55:00,172.74,172.74,172.26,172.28,51423.0,166.7855,166.7855,166.3221,166.3414,51423.0
2021-05-17 09:30:00,172.25,172.98,172.18,172.36,24357.0,166.3124,167.0172,166.2448,166.4186,24357.0
2021-05-17 09:35:00,171.89,172.68,171.64,172.44,5018.0,165.9648,166.7276,165.7234,166.4958,5018.0
2021-05-17 09:40:00,172.33,172.4,172.04,172.04,1530.0,166.3896,166.4572,166.1096,166.1096,1530.0
2021-05-17 09:45:00,172.26,172.5,171.93,172.03,7892.0,166.3221,166.5538,166.0034,166.1,7892.0
2021-05-17 09:50:00,172.02,172.37,172.01,172.3,3828.0,166.0903,166.4283,166.0807,166.3607,3828.0
2021-05-17 09:55:00,172.3,172.4,172.2,172.27,1895.0,166.3607,166.4572,166.2641,166.3317,1895.0
2021-05-17 10:00:00,172.14,172.26,171.97,172.1,8686.0,166.2062,166.3221,166.042,166.1676,8686.0
2021-05-17 10:05:00,172.15,172.21,171.89,171.89,8539.0,166.2158,166.2738,165.9648,165.9648,8539.0
2021-05-17 10:10:00,171.89,172.03,171.76,171.77,15886.0,165.9648,166.1,165.8393,165.8489,15886.0
2021-05-17 10:15:00,171.49,171.84,171.27,171.75,5512.0,165.5786,165.9165,165.3662,165.8296,5512.0
2021-05-17 10:20:00,171.78,171.78,171.43,171.55,2800.0,165.8586,165.8586,165.5207,165.6365,2800.0
2021-05-17 10:25:00,171.47,171.47,171.04,171.04,5350.0,165.5593,165.5593,165.1441,165.1441,5350.0
2021-05-17 10:30:00,171.1,171.1,170.61,170.78,4851.0,165.202,165.202,164.7289,164.8931,4851.0
2021-05-17 10:35:00,170.8,171.16,170.8,171.1,11060.0,164.9124,165.26,164.9124,165.202,11060.0
2021-05-17 10:40:00,171.07,171.18,170.84,170.95,2139.0,165.1731,165.2793,164.951,165.0572,2139.0
2021-05-17 10:45:00,170.93,171.07,170.8,170.89,3199.0,165.0379,165.1731,164.9124,164.9993,3199.0
2021-05-17 10:50:00,170.93,170.94,170.64,170.64,6706.0,165.0379,165.0476,164.7579,164.7579,6706.0
2021-05-17 10:55:00,170.68,171.0,170.68,170.94,4007.0,164.7965,165.1055,164.7965,165.0476,4007.0
2021-05-17 11:00:00,170.95,171.16,170.72,171.08,6634.0,165.0572,165.26,164.8351,165.1827,6634.0
2021-05-17 11:05:00,171.14,171.36,171.03,171.06,3904.0,165.2407,165.4531,165.1345,165.1634,3904.0
2021-05-17 11:10:00,170.9,171.21,170.75,171.15,6200.0,165.0089,165.3082,164.8641,165.2503,6200.0
2021-05-17 11:15:00,171.08,171.21,171.03,171.03,4326.0,165.1827,165.3082,165.1345,165.1345,4326.0
2021-05-17 11:20:00,171.03,171.36,171.02,171.32,2402.0,165.1345,165.4531,165.1248,165.4145,2402.0
2021-05-17 11:25:00,171.27,171.3,170.95,171.01,9018.0,165.3662,165.3951,165.0572,165.1151,9018.0
2021-05-17 11:30:00,170.93,170.93,170.7,170.75,5738.0,165.0379,165.0379,164.8158,164.8641,5738.0
2021-05-17 11:35:00,170.81,170.97,170.66,170.94,10331.0,164.922,165.0765,164.7772,165.0476,10331.0
2021-05-17 11:40:00,170.89,171.07,170.69,171.07,2386.0,164.9993,165.1731,164.8062,165.1731,2386.0
2021-05-17 11:45:00,171.05,171.11,170.83,170.94,4776.0,165.1538,165.2117,164.9413,165.0476,4776.0
2021-05-17 11:50:00,170.94,170.96,170.8,170.88,3962.0,165.0476,165.0669,164.9124,164.9896,3962.0
2021-05-17 11:55:00,170.95,171.11,170.9,171.11,3432.0,165.0572,165.2117,165.0089,165.2117,3432.0
2021-05-17 12:00:00,171.02,171.02,170.75,170.98,9910.0,165.1248,165.1248,164.8641,165.0862,9910.0
2021-05-17 12:05:00,171.0,171.0,170.76,170.9,6096.0,165.1055,165.1055,164.8738,165.0089,6096.0
2021-05-17 12:10:00,170.94,171.14,170.91,171.14,4106.0,165.0476,165.2407,165.0186,165.2407,4106.0
2021-05-17 12:15:00,171.1,171.19,171.07,171.11,2700.0,165.202,165.2889,165.1731,165.2117,2700.0
2021-05-17 12:20:00,171.07,171.13,170.9,170.92,6079.0,165.1731,165.231,165.0089,165.0282,6079.0
2021-05-17 12:25:00,170.92,170.98,170.78,170.8,4938.0,165.0282,165.0862,164.8931,164.9124,4938.0
2021-05-17 12:30:00,170.83,170.87,170.77,170.81,3242.0,164.9413,164.98,164.8834,164.922,3242.0
2021-05-17 12:35:00,170.83,171.04,170.79,171.04,20663.0,164.9413,165.1441,164.9027,165.1441,20663.0
2021-05-17 12:40:00,171.08,171.19,171.01,171.18,2411.0,165.1827,165.2889,165.1151,165.2793,2411.0
2021-05-17 12:45:00,171.09,171.09,170.94,170.94,3531.0,165.1924,165.1924,165.0476,165.0476,3531.0
2021-05-17 12:50:00,170.95,170.98,170.86,170.93,3150.0,165.0572,165.0862,164.9703,165.0379,3150.0
2021-05-17 12:55:00,170.92,170.99,170.88,170.99,3463.0,165.0282,165.0958,164.9896,165.0958,3463.0
2021-05-17 13:00:00,171.04,171.04,170.9,170.95,2004.0,165.1441,165.1441,165.0089,165.0572,2004.0
2021-05-17 13:05:00,170.9,170.96,170.82,170.92,3766.0,165.0089,165.0669,164.9317,165.0282,3766.0
2021-05-17 13:10:00,170.88,170.98,170.88,170.95,3347.0,164.9896,165.0862,164.9896,165.0572,3347.0
2021-05-17 13:15:00,170.97,171.06,170.92,170.96,4172.0,165.0765,165.1634,165.0282,165.0669,4172.0
2021-05-17 13:20:00,170.94,170.95,170.79,170.86,4305.0,165.0476,165.0572,164.9027,164.9703,4305.0
2021-05-17 13:25:00,170.8,170.81,170.61,170.61,5238.0,164.9124,164.922,164.7289,164.7289,5238.0
2021-05-17 13:30:00,170.64,170.73,170.59,170.65,2609.0,164.7579,164.8448,164.7096,164.7675,2609.0
2021-05-17 13:35:00,170.65,170.83,170.65,170.79,3542.0,164.7675,164.9413,164.7675,164.9027,3542.0
2021-05-17 13:40:00,170.78,170.78,170.46,170.56,2600.0,164.8931,164.8931,164.5841,164.6807,2600.0
2021-05-17 13:45:00,170.6,170.76,170.5,170.55,3114.0,164.7193,164.8738,164.6227,164.671,3114.0
2021-05-17 13:50:00,170.55,170.55,170.4,170.47,5194.0,164.671,164.671,164.5262,164.5938,5194.0
2021-05-17 13:55:00,170.41,170.55,170.41,170.48,3721.0,164.5358,164.671,164.5358,164.6034,3721.0
2021-05-17 14:00:00,170.47,170.5,170.29,170.37,8118.0,164.5938,164.6227,164.42,164.4972,8118.0
2021-05-17 14:05:00,170.34,170.48,170.33,170.41,2841.0,164.4682,164.6034,164.4586,164.5358,2841.0
2021-05-17 14:10:00,170.43,170.46,170.38,170.41,1798.0,164.5551,164.5841,164.5069,164.5358,1798.0
2021-05-17 14:15:00,170.4,170.47,170.33,170.47,4113.0,164.5262,164.5938,164.4586,164.5938,4113.0
2021-05-17 14:20:00,170.45,170.51,170.38,170.4,3079.0,164.5744,164.6324,164.5069,164.5262,3079.0
2021-05-17 14:25:00,170.4,170.57,170.37,170.56,2955.0,164.5262,164.6903,164.4972,164.6807,2955.0
2021-05-17 14:30:00,170.55,170.66,170.45,170.45,6667.0,164.671,164.7772,164.5744,164.5744,6667.0
2021-05-17 14:35:00,170.39,170.46,170.27,170.29,5490.0,164.5165,164.5841,164.4006,164.42,5490.0
2021-05-17 14:40:00,170.31,170.42,170.24,170.31,4183.0,164.4393,164.5455,164.3717,164.4393,4183.0
2021-05-17 14:45:00,170.34,170.4,170.26,170.4,2400.0,164.4682,164.5262,164.391,164.5262,2400.0
2021-05-17 14:50:00,170.43,170.55,170.43,170.54,2317.0,164.5551,164.671,164.5551,164.6613,2317.0
2021-05-17 14:55:00,170.49,170.49,170.4,170.46,2505.0,164.6131,164.6131,164.5262,164.5841,2505.0
2021-05-17 15:00:00,170.44,170.54,170.4,170.53,3622.0,164.5648,164.6613,164.5262,164.6517,3622.0
2021-05-17 15:05:00,170.51,170.68,170.46,170.46,7196.0,164.6324,164.7965,164.5841,164.5841,7196.0
2021-05-17 15:10:00,170.54,170.73,170.46,170.5,9776.0,164.6613,164.8448,164.5841,164.6227,9776.0
2021-05-17 15:15:00,170.46,170.48,170.33,170.41,3558.0,164.5841,164.6034,164.4586,164.5358,3558.0
2021-05-17 15:20:00,170.4,170.52,170.39,170.49,4216.0,164.5262,164.642,164.5165,164.6131,4216.0
2021-05-17 15:25:00,170.45,170.49,170.35,170.46,5600.0,164.5744,164.6131,164.4779,164.5841,5600.0
2021-05-17 15:30:00,170.43,170.54,170.39,170.53,7324.0,164.5551,164.6613,164.5165,164.6517,7324.0
2021-05-17 15:35:00,170.53,170.56,170.4,170.47,7622.0,164.6517,164.6807,164.5262,164.5938,7622.0
2021-05-17 15:40:00,170.5,170.56,170.45,170.48,8556.0,164.6227,164.6807,164.5744,164.6034,8556.0
2021-05-17 15:45:00,170.46,170.46,170.2,170.2,15072.0,164.5841,164.5841,164.3331,164.3331,15072.0
2021-05-17 15:50:00,170.21,170.42,170.03,170.29,23971.0,164.3427,164.5455,164.1689,164.42,23971.0
2021-05-17 15:55:00,170.28,170.39,170.16,170.3,35465.0,164.4103,164.5165,164.2944,164.4296,35465.0
2021-05-18 09:30:00,169.27,170.47,169.27,169.53,39461.0,163.4351,164.5938,163.4351,163.6862,39461.0
2021-05-18 09:35:00,169.5,169.69,169.19,169.57,4428.0,163.6572,163.8406,163.3579,163.7248,4428.0
2021-05-18 09:40:00,169.61,169.77,169.21,169.43,7137.0,163.7634,163.9179,163.3772,163.5896,7137.0
2021-05-18 09:45:00,169.39,169.42,169.04,169.29,4188.0,163.551,163.5799,163.213,163.4544,4188.0
2021-05-18 09:50:00,169.21,169.56,169.13,169.56,4415.0,163.3772,163.7151,163.2999,163.7151,4415.0
2021-05-18 09:55:00,169.48,169.48,168.81,168.99,5692.0,163.6379,163.6379,162.991,163.1648,5692.0
2021-05-18 10:00:00,168.95,169.03,168.79,168.94,7083.0,163.1261,163.2034,162.9717,163.1165,7083.0
2021-05-18 10:05:00,168.9,169.05,168.84,168.84,5669.0,163.0779,163.2227,163.0199,163.0199,5669.0
2021-05-18 10:10:00,168.79,169.05,168.63,168.97,9673.0,162.9717,163.2227,162.8172,163.1455,9673.0
2021-05-18 10:15:00,169.01,169.74,169.01,169.74,4572.0,163.1841,163.8889,163.1841,163.8889,4572.0
2021-05-18 10:20:00,169.66,169.74,169.42,169.5,3749.0,163.8117,163.8889,163.5799,163.6572,3749.0
2021-05-18 10:25:00,169.57,169.59,169.39,169.39,2317.0,163.7248,163.7441,163.551,163.551,2317.0
2021-05-18 10:30:00,169.41,169.44,169.09,169.26,4960.0,163.5703,163.5993,163.2613,163.4255,4960.0
2021-05-18 10:35:00,169.18,169.32,169.14,169.25,7105.0,163.3482,163.4834,163.3096,163.4158,7105.0
2021-05-18 10:40:00,169.22,169.54,169.19,169.31,6570.0,163.3868,163.6958,163.3579,163.4737,6570.0
2021-05-18 10:45:00,169.31,169.61,169.31,169.59,6013.0,163.4737,163.7634,163.4737,163.7441,6013.0
2021-05-18 10:50:00,169.55,169.71,169.55,169.58,5563.0,163.7055,163.86,163.7055,163.7344,5563.0
2021-05-18 10:55:00,169.59,169.63,169.24,169.33,3704.0,163.7441,163.7827,163.4062,163.4931,3704.0
2021-05-18 11:00:00,169.26,169.62,169.26,169.62,7369.0,163.4255,163.7731,163.4255,163.7731,7369.0
2021-05-18 11:05:00,169.7,169.81,169.58,169.65,10844.0,163.8503,163.9565,163.7344,163.802,10844.0
2021-05-18 11:10:00,169.63,169.81,169.6,169.68,6700.0,163.7827,163.9565,163.7537,163.831,6700.0
2021-05-18 11:15:00,169.69,170.02,169.63,170.02,9130.0,163.8406,164.1593,163.7827,164.1593,9130.0
2021-05-18 11:20:00,170.0,170.12,169.86,170.06,9590.0,164.14,164.2558,164.0048,164.1979,9590.0
2021-05-18 11:25:00,170.03,170.05,169.81,169.86,7343.0,164.1689,164.1882,163.9565,164.0048,7343.0
2021-05-18 11:30:00,169.85,169.91,169.65,169.75,6159.0,163.9951,164.0531,163.802,163.8986,6159.0
2021-05-18 11:35:00,169.72,169.97,169.72,169.97,5431.0,163.8696,164.111,163.8696,164.111,5431.0
2021-05-18 11:40:00,169.93,169.98,169.81,169.9,4502.0,164.0724,164.1206,163.9565,164.0434,4502.0
2021-05-18 11:45:00,170.02,170.18,169.95,170.11,4543.0,164.1593,164.3138,164.0917,164.2462,4543.0
2021-05-18 11:50:00,170.14,170.15,170.0,170.08,6102.0,164.2751,164.2848,164.14,164.2172,6102.0
2021-05-18 11:55:00,170.16,170.23,170.09,170.12,3910.0,164.2944,164.362,164.2269,164.2558,3910.0
2021-05-18 12:00:00,170.09,170.35,170.09,170.3,4846.0,164.2269,164.4779,164.2269,164.4296,4846.0
2021-05-18 12:05:00,170.31,170.46,170.24,170.43,4751.0,164.4393,164.5841,164.3717,164.5551,4751.0
2021-05-18 12:10:00,170.43,170.43,170.25,170.35,4007.0,164.5551,164.5551,164.3813,164.4779,4007.0
2021-05-18 12:15:00,170.35,170.38,170.24,170.24,3665.0,164.4779,164.5069,164.3717,164.3717,3665.0
2021-05-18 12:20:00,170.2,170.42,170.13,170.42,6060.0,164.3331,164.5455,164.2655,164.5455,6060.0
2021-05-18 12:25:00,170.32,170.33,170.22,170.32,3960.0,164.4489,164.4586,164.3524,164.4489,3960.0
2021-05-18 12:30:00,170.26,170.31,170.17,170.25,8443.0,164.391,164.4393,164.3041,164.3813,8443.0
2021-05-18 12:35:00,170.2,170.22,170.06,170.08,4560.0,164.3331,164.3524,164.1979,164.2172,4560.0
2021-05-18 12:40:00,170.1,170.16,170.04,170.1,5514.0,164.2365,164.2944,164.1786,164.2365,5514.0
2021-05-18 12:45:00,170.1,170.39,170.09,170.39,4921.0,164.2365,164.5165,164.2269,164.5165,4921.0
2021-05-18 12:50:00,170.35,170.44,170.27,170.27,4945.0,164.4779,164.5648,164.4006,164.4006,4945.0
2021-05-18 12:55:00,170.23,170.3,170.2,170.29,5845.0,164.362,164.4296,164.3331,164.42,5845.0
2021-05-18 13:00:00,170.28,170.56,170.26,170.51,6061.0,164.4103,164.6807,164.391,164.6324,6061.0
2021-05-18 13:05:00,170.54,170.54,170.25,170.31,9556.0,164.6613,164.6613,164.3813,164.4393,9556.0
2021-05-18 13:10:00,170.3,170.64,170.3,170.6,9242.0,164.4296,164.7579,164.4296,164.7193,9242.0
2021-05-18 13:15:00,170.51,170.53,170.4,170.4,3879.0,164.6324,164.6517,164.5262,164.5262,3879.0
2021-05-18 13:20:00,170.45,170.59,170.4,170.56,5519.0,164.5744,164.7096,164.5262,164.6807,5519.0
2021-05-18 13:25:00,170.54,170.66,170.54,170.6,3551.0,164.6613,164.7772,164.6613,164.7193,3551.0
2021-05-18 13:30:00,170.54,170.66,170.48,170.62,6949.0,164.6613,164.7772,164.6034,164.7386,6949.0
2021-05-18 13:35:00,170.61,170.79,170.58,170.62,5554.0,164.7289,164.9027,164.7,164.7386,5554.0
2021-05-18 13:40:00,170.66,170.81,170.66,170.75,3177.0,164.7772,164.922,164.7772,164.8641,3177.0
2021-05-18 13:45:00,170.73,170.74,170.48,170.48,5108.0,164.8448,164.8544,164.6034,164.6034,5108.0
2021-05-18 13:50:00,170.48,170.65,170.48,170.62,6122.0,164.6034,164.7675,164.6034,164.7386,6122.0
2021-05-18 13:55:00,170.6,170.74,170.55,170.59,6025.0,164.7193,164.8544,164.671,164.7096,6025.0
2021-05-18 14:00:00,170.59,170.7,170.55,170.6,4919.0,164.7096,164.8158,164.671,164.7193,4919.0
2021-05-18 14:05:00,170.62,170.7,170.57,170.68,6319.0,164.7386,164.8158,164.6903,164.7965,6319.0
2021-05-18 14:10:00,170.69,170.7,170.52,170.66,6582.0,164.8062,164.8158,164.642,164.7772,6582.0
2021-05-18 14:15:00,170.64,170.72,170.58,170.59,7825.0,164.7579,164.8351,164.7,164.7096,7825.0
2021-05-18 14:20:00,170.6,170.76,170.57,170.59,9726.0,164.7193,164.8738,164.6903,164.7096,9726.0
2021-05-18 14:25:00,170.57,170.67,170.54,170.56,11976.0,164.6903,164.7869,164.6613,164.6807,11976.0
2021-05-18 14:30:00,170.58,170.59,170.42,170.42,9816.0,164.7,164.7096,164.5455,164.5455,9816.0
2021-05-18 14:35:00,170.39,170.52,170.36,170.49,7490.0,164.5165,164.642,164.4875,164.6131,7490.0
2021-05-18 14:40:00,170.52,170.66,170.44,170.66,12014.0,164.642,164.7772,164.5648,164.7772,12014.0
2021-05-18 14:45:00,170.61,170.68,170.41,170.61,9721.0,164.7289,164.7965,164.5358,164.7289,9721.0
2021-05-18 14:50:00,170.63,170.78,170.55,170.64,5274.0,164.7482,164.8931,164.671,164.7579,5274.0
2021-05-18 14:55:00,170.63,170.7,170.54,170.64,4970.0,164.7482,164.8158,164.6613,164.7579,4970.0
2021-05-18 15:00:00,170.64,170.71,170.57,170.64,7381.0,164.7579,164.8255,164.6903,164.7579,7381.0
2021-05-18 15:05:00,170.64,170.64,170.51,170.6,8026.0,164.7579,164.7579,164.6324,164.7193,8026.0
2021-05-18 15:10:00,170.59,170.66,170.58,170.61,5278.0,164.7096,164.7772,164.7,164.7289,5278.0
2021-05-18 15:15:00,170.57,170.65,170.52,170.65,7073.0,164.6903,164.7675,164.642,164.7675,7073.0
2021-05-18 15:20:00,170.64,170.66,170.58,170.6,6654.0,164.7579,164.7772,164.7,164.7193,6654.0
2021-05-18 15:25:00,170.63,170.86,170.63,170.7,5654.0,164.7482,164.9703,164.7482,164.8158,5654.0
2021-05-18 15:30:00,170.71,170.85,170.68,170.84,7406.0,164.8255,164.9607,164.7965,164.951,7406.0
2021-05-18 15:35:00,170.85,170.98,170.7,170.73,9899.0,164.9607,165.0862,164.8158,164.8448,9899.0
2021-05-18 15:40:00,170.77,170.83,170.56,170.63,11411.0,164.8834,164.9413,164.6807,164.7482,11411.0
2021-05-18 15:45:00,170.63,170.76,170.47,170.59,21911.0,164.7482,164.8738,164.5938,164.7096,21911.0
2021-05-18 15:50:00,170.49,170.64,170.37,170.5,43090.0,164.6131,164.7579,164.4972,164.6227,43090.0
2021-05-18 15:55:00,170.5,170.62,170.04,170.04,75270.0,164.6227,164.7386,164.1786,164.1786,75270.0
2021-05-19 09:30:00,169.05,169.19,168.63,168.88,37423.0,163.2227,163.3579,162.8172,163.0586,37423.0
2021-05-19 09:35:00,168.89,168.89,168.25,168.7,7458.0,163.0682,163.0682,162.4503,162.8848,7458.0
2021-05-19 09:40:00,168.56,168.98,168.53,168.9,6346.0,162.7496,163.1551,162.7206,163.0779,6346.0
2021-05-19 09:45:00,168.76,168.76,168.31,168.56,5356.0,162.9427,162.9427,162.5082,162.7496,5356.0
2021-05-19 09:50:00,168.43,168.84,168.41,168.73,6497.0,162.6241,163.0199,162.6048,162.9137,6497.0
2021-05-19 09:55:00,168.66,168.82,168.37,168.4,5814.0,162.8461,163.0006,162.5661,162.5951,5814.0
2021-05-19 10:00:00,168.49,168.54,168.4,168.4,2905.0,162.682,162.7303,162.5951,162.5951,2905.0
2021-05-19 10:05:00,168.3,168.4,168.05,168.09,6304.0,162.4986,162.5951,162.2572,162.2958,6304.0
2021-05-19 10:10:00,168.06,168.3,167.97,168.05,8581.0,162.2668,162.4986,162.1799,162.2572,8581.0
2021-05-19 10:15:00,168.06,168.1,167.81,168.06,6634.0,162.2668,162.3054,162.0254,162.2668,6634.0
2021-05-19 10:20:00,168.09,168.15,167.91,168.0,6523.0,162.2958,162.3537,162.122,162.2089,6523.0
2021-05-19 10:25:00,168.0,168.48,168.0,168.39,8276.0,162.2089,162.6724,162.2089,162.5855,8276.0
2021-05-19 10:30:00,168.46,168.81,168.42,168.7,5473.0,162.653,162.991,162.6144,162.8848,5473.0
2021-05-19 10:35:00,168.79,168.87,168.47,168.58,4735.0,162.9717,163.0489,162.6627,162.7689,4735.0
2021-05-19 10:40:00,168.47,168.79,168.37,168.79,7863.0,162.6627,162.9717,162.5661,162.9717,7863.0
2021-05-19 10:45:00,168.77,169.34,168.74,169.27,9632.0,162.9524,163.5027,162.9234,163.4351,9632.0
2021-05-19 10:50:00,169.23,169.61,169.21,169.38,10447.0,163.3965,163.7634,163.3772,163.5413,10447.0
2021-05-19 10:55:00,169.46,169.46,169.24,169.33,5975.0,163.6186,163.6186,163.4062,163.4931,5975.0
2021-05-19 11:00:00,169.28,169.28,169.07,169.07,4586.0,163.4448,163.4448,163.242,163.242,4586.0
2021-05-19 11:05:00,169.07,169.64,169.04,169.46,8273.0,163.242,163.7924,163.213,163.6186,8273.0
2021-05-19 11:10:00,169.45,169.49,169.28,169.39,2802.0,163.6089,163.6475,163.4448,163.551,2802.0
2021-05-19 11:15:00,169.36,169.41,169.16,169.21,4940.0,163.522,163.5703,163.3289,163.3772,4940.0
2021-05-19 11:20:00,169.21,169.78,169.2,169.78,7713.0,163.3772,163.9275,163.3675,163.9275,7713.0
2021-05-19 11:25:00,169.78,169.78,169.5,169.53,9423.0,163.9275,163.9275,163.6572,163.6862,9423.0
2021-05-19 11:30:00,169.53,169.82,169.49,169.64,6405.0,163.6862,163.9662,163.6475,163.7924,6405.0
2021-05-19 11:35:00,169.6,169.69,169.54,169.66,7893.0,163.7537,163.8406,163.6958,163.8117,7893.0
2021-05-19 11:40:00,169.61,169.61,169.39,169.51,6312.0,163.7634,163.7634,163.551,163.6668,6312.0
2021-05-19 11:45:00,169.55,169.69,169.51,169.63,6360.0,163.7055,163.8406,163.6668,163.7827,6360.0
2021-05-19 11:50:00,169.65,169.68,169.52,169.58,5040.0,163.802,163.831,163.6765,163.7344,5040.0
2021-05-19 11:55:00,169.64,169.98,169.59,169.77,6514.0,163.7924,164.1206,163.7441,163.9179,6514.0
2021-05-19 12:00:00,169.73,170.04,169.72,169.99,4935.0,163.8793,164.1786,163.8696,164.1303,4935.0
2021-05-19 12:05:00,170.02,170.11,169.89,169.89,5917.0,164.1593,164.2462,164.0337,164.0337,5917.0
2021-05-19 12:10:00,169.98,170.04,169.87,169.87,4954.0,164.1206,164.1786,164.0144,164.0144,4954.0
2021-05-19 12:15:00,169.89,170.08,169.88,170.03,6350.0,164.0337,164.2172,164.0241,164.1689,6350.0
2021-05-19 12:20:00,170.03,170.09,169.93,169.94,4635.0,164.1689,164.2269,164.0724,164.082,4635.0
2021-05-19 12:25:00,169.97,170.2,169.97,170.07,9147.0,164.111,164.3331,164.111,164.2075,9147.0
2021-05-19 12:30:00,170.08,170.16,170.02,170.11,11073.0,164.2172,164.2944,164.1593,164.2462,11073.0
2021-05-19 12:35:00,170.11,170.15,170.0,170.01,4137.0,164.2462,164.2848,164.14,164.1496,4137.0
2021-05-19 12:40:00,169.98,170.14,169.92,169.98,6852.0,164.1206,164.2751,164.0627,164.1206,6852.0
2021-05-19 12:45:00,169.95,170.13,169.95,170.01,3405.0,164.0917,164.2655,164.0917,164.1496,3405.0
2021-05-19 12:50:00,170.04,170.1,169.97,170.01,3778.0,164.1786,164.2365,164.111,164.1496,3778.0
2021-05-19 12:55:00,170.08,170.2,170.07,170.11,3318.0,164.2172,164.3331,164.2075,164.2462,3318.0
2021-05-19 13:00:00,170.18,170.29,170.17,170.29,6115.0,164.3138,164.42,164.3041,164.42,6115.0
2021-05-19 13:05:00,170.22,170.46,170.17,170.43,5810.0,164.3524,164.5841,164.3041,164.5551,5810.0
2021-05-19 13:10:00,170.46,170.61,170.41,170.49,4898.0,164.5841,164.7289,164.5358,164.6131,4898.0
2021-05-19 13:15:00,170.5,170.57,170.41,170.41,5254.0,164.6227,164.6903,164.5358,164.5358,5254.0
2021-05-19 13:20:00,170.47,170.54,170.31,170.31,4504.0,164.5938,164.6613,164.4393,164.4393,4504.0
2021-05-19 13:25:00,170.29,170.53,170.28,170.52,19382.0,164.42,164.6517,164.4103,164.642,19382.0
2021-05-19 13:30:00,170.59,170.67,170.39,170.42,6471.0,164.7096,164.7869,164.5165,164.5455,6471.0
2021-05-19 13:35:00,170.36,170.36,170.2,170.34,5496.0,164.4875,164.4875,164.3331,164.4682,5496.0
2021-05-19 13:40:00,170.35,170.41,170.31,170.41,3364.0,164.4779,164.5358,164.4393,164.5358,3364.0
2021-05-19 13:45:00,170.45,170.62,170.44,170.57,6828.0,164.5744,164.7386,164.5648,164.6903,6828.0
2021-05-19 13:50:00,170.59,170.72,170.57,170.69,6082.0,164.7096,164.8351,164.6903,164.8062,6082.0
2021-05-19 13:55:00,170.68,170.68,170.19,170.2,5010.0,164.7965,164.7965,164.3234,164.3331,5010.0
2021-05-19 14:00:00,170.17,170.35,169.83,169.84,8420.0,164.3041,164.4779,163.9758,163.9855,8420.0
2021-05-19 14:05:00,169.76,170.0,169.55,169.91,5093.0,163.9082,164.14,163.7055,164.0531,5093.0
2021-05-19 14:10:00,169.87,169.87,169.68,169.76,5398.0,164.0144,164.0144,163.831,163.9082,5398.0
2021-05-19 14:15:00,169.73,169.9,169.59,169.9,7765.0,163.8793,164.0434,163.7441,164.0434,7765.0
2021-05-19 14:20:00,169.97,170.63,169.92,170.5,7554.0,164.111,164.7482,164.0627,164.6227,7554.0
2021-05-19 14:25:00,170.58,170.6,170.4,170.51,6600.0,164.7,164.7193,164.5262,164.6324,6600.0
2021-05-19 14:30:00,170.59,170.68,170.24,170.25,15732.0,164.7096,164.7965,164.3717,164.3813,15732.0
2021-05-19 14:35:00,170.21,170.28,169.93,170.01,5449.0,164.3427,164.4103,164.0724,164.1496,5449.0
2021-05-19 14:40:00,170.0,170.08,169.95,169.99,4571.0,164.14,164.2172,164.0917,164.1303,4571.0
2021-05-19 14:45:00,170.0,170.03,169.85,169.91,3843.0,164.14,164.1689,163.9951,164.0531,3843.0
2021-05-19 14:50:00,169.89,170.02,169.86,170.02,5292.0,164.0337,164.1593,164.0048,164.1593,5292.0
2021-05-19 14:55:00,170.05,170.32,169.97,170.08,8097.0,164.1882,164.4489,164.111,164.2172,8097.0
2021-05-19 15:00:00,170.09,170.09,169.92,170.09,6273.0,164.2269,164.2269,164.0627,164.2269,6273.0
2021-05-19 15:05:00,170.13,170.34,170.13,170.33,6833.0,164.2655,164.4682,164.2655,164.4586,6833.0
2021-05-19 15:10:00,170.33,170.52,170.32,170.32,6821.0,164.4586,164.642,164.4489,164.4489,6821.0
2021-05-19 15:15:00,170.4,170.47,170.34,170.41,3939.0,164.5262,164.5938,164.4682,164.5358,3939.0
2021-05-19 15:20:00,170.33,170.57,170.22,170.57,8202.0,164.4586,164.6903,164.3524,164.6903,8202.0
2021-05-19 15:25:00,170.59,170.7,170.42,170.59,6269.0,164.7096,164.8158,164.5455,164.7096,6269.0
2021-05-19 15:30:00,170.57,170.6,170.42,170.56,7685.0,164.6903,164.7193,164.5455,164.6807,7685.0
2021-05-19 15:35:00,170.58,170.78,170.55,170.73,10634.0,164.7,164.8931,164.671,164.8448,10634.0
2021-05-19 15:40:00,170.73,170.75,170.53,170.56,11285.0,164.8448,164.8641,164.6517,164.6807,11285.0
2021-05-19 15:45:00,170.57,170.75,170.44,170.62,20039.0,164.6903,164.8641,164.5648,164.7386,20039.0
2021-05-19 15:50:00,170.61,170.98,170.54,170.92,25432.0,164.7289,165.0862,164.6613,165.0282,25432.0
2021-05-19 15:55:00,170.93,171.35,170.93,171.29,72341.0,165.0379,165.4434,165.0379,165.3855,72341.0
2021-05-20 09:30:00,171.52,172.17,170.78,171.72,29768.0,165.6076,166.2352,164.8931,165.8007,29768.0
2021-05-20 09:35:00,172.02,172.37,171.92,172.19,5215.0,166.0903,166.4283,165.9938,166.2545,5215.0
2021-05-20 09:40:00,172.3,172.86,172.3,172.73,6016.0,166.3607,166.9014,166.3607,166.7758,6016.0
2021-05-20 09:45:00,172.81,173.02,172.69,172.9,6037.0,166.8531,167.0559,166.7372,166.94,6037.0
2021-05-20 09:50:00,173.03,173.18,172.63,173.16,9019.0,167.0655,167.2103,166.6793,167.191,9019.0
2021-05-20 09:55:00,173.09,173.42,172.75,172.87,9372.0,167.1234,167.4421,166.7952,166.911,9372.0
2021-05-20 10:00:00,172.86,173.2,172.7,173.05,9464.0,166.9014,167.2296,166.7469,167.0848,9464.0
2021-05-20 10:05:00,173.15,173.42,172.93,173.24,10079.0,167.1814,167.4421,166.969,167.2683,10079.0
2021-05-20 10:10:00,173.3,173.47,173.18,173.3,8289.0,167.3262,167.4903,167.2103,167.3262,8289.0
2021-05-20 10:15:00,173.47,173.74,173.45,173.6,12999.0,167.4903,167.751,167.471,167.6159,12999.0
2021-05-20 10:20:00,173.65,173.82,173.5,173.61,10607.0,167.6641,167.8283,167.5193,167.6255,10607.0
2021-05-20 10:25:00,173.68,173.87,173.64,173.72,10789.0,167.6931,167.8766,167.6545,167.7317,10789.0
2021-05-20 10:30:00,173.71,173.71,173.3,173.3,18702.0,167.7221,167.7221,167.3262,167.3262,18702.0
2021-05-20 10:35:00,173.26,173.29,173.1,173.28,6822.0,167.2876,167.3165,167.1331,167.3069,6822.0
2021-05-20 10:40:00,173.32,173.44,173.2,173.4,7598.0,167.3455,167.4614,167.2296,167.4228,7598.0
2021-05-20 10:45:00,173.35,173.83,173.24,173.82,8727.0,167.3745,167.8379,167.2683,167.8283,8727.0
2021-05-20 10:50:00,173.78,173.91,173.68,173.91,11003.0,167.7897,167.9152,167.6931,167.9152,11003.0
2021-05-20 10:55:00,173.91,174.39,173.87,174.3,17469.0,167.9152,168.3786,167.8766,168.2917,17469.0
2021-05-20 11:00:00,174.29,174.43,173.99,174.33,28654.0,168.2821,168.4172,167.9924,168.3207,28654.0
2021-05-20 11:05:00,174.38,174.49,174.23,174.41,8778.0,168.369,168.4752,168.2241,168.3979,8778.0
2021-05-20 11:10:00,174.4,174.46,174.07,174.07,8422.0,168.3883,168.4462,168.0697,168.0697,8422.0
2021-05-20 11:15:00,174.08,174.3,174.05,174.26,7947.0,168.0793,168.2917,168.0503,168.2531,7947.0
2021-05-20 11:20:00,174.25,174.37,174.22,174.32,11331.0,168.2435,168.3593,168.2145,168.311,11331.0
2021-05-20 11:25:00,174.34,174.68,174.27,174.55,9818.0,168.3304,168.6586,168.2628,168.5331,9818.0
2021-05-20 11:30:00,174.59,174.84,174.57,174.84,6778.0,168.5717,168.8131,168.5524,168.8131,6778.0
2021-05-20 11:35:00,174.84,174.92,174.78,174.84,9232.0,168.8131,168.8904,168.7552,168.8131,9232.0
2021-05-20 11:40:00,174.86,175.32,174.86,175.31,13669.0,168.8324,169.2766,168.8324,169.2669,13669.0
2021-05-20 11:45:00,175.32,175.36,175.18,175.26,7369.0,169.2766,169.3152,169.1414,169.2186,7369.0
2021-05-20 11:50:00,175.26,175.29,175.05,175.21,9290.0,169.2186,169.2476,169.0159,169.1704,9290.0
2021-05-20 11:55:00,175.18,175.27,175.03,175.13,8690.0,169.1414,169.2283,168.9966,169.0931,8690.0
2021-05-20 12:00:00,175.15,175.18,174.87,174.94,5335.0,169.1124,169.1414,168.8421,168.9097,5335.0
2021-05-20 12:05:00,174.96,175.12,174.92,175.08,7112.0,168.929,169.0835,168.8904,169.0448,7112.0
2021-05-20 12:10:00,175.09,175.11,174.98,175.1,26216.0,169.0545,169.0738,168.9483,169.0642,26216.0
2021-05-20 12:15:00,175.1,175.1,174.62,174.72,9301.0,169.0642,169.0642,168.6007,168.6973,9301.0
2021-05-20 12:20:00,174.72,174.92,174.72,174.86,8326.0,168.6973,168.8904,168.6973,168.8324,8326.0
2021-05-20 12:25:00,174.86,174.98,174.82,174.84,5520.0,168.8324,168.9483,168.7938,168.8131,5520.0
2021-05-20 12:30:00,174.93,175.02,174.89,174.92,5636.0,168.9,168.9869,168.8614,168.8904,5636.0
2021-05-20 12:35:00,174.86,174.86,174.41,174.62,7903.0,168.8324,168.8324,168.3979,168.6007,7903.0
2021-05-20 12:40:00,174.64,174.77,174.47,174.47,3863.0,168.62,168.7455,168.4559,168.4559,3863.0
2021-05-20 12:45:00,174.5,174.65,174.43,174.65,4815.0,168.4848,168.6297,168.4172,168.6297,4815.0
2021-05-20 12:50:00,174.6,174.63,174.54,174.62,7612.0,168.5814,168.6104,168.5235,168.6007,7612.0
2021-05-20 12:55:00,174.61,174.74,174.61,174.74,3668.0,168.591,168.7166,168.591,168.7166,3668.0
2021-05-20 13:00:00,174.74,174.91,174.71,174.89,7407.0,168.7166,168.8807,168.6876,168.8614,7407.0
2021-05-20 13:05:00,174.88,175.0,174.83,174.99,6237.0,168.8517,168.9676,168.8035,168.9579,6237.0
2021-05-20 13:10:00,175.0,175.0,174.9,174.97,15734.0,168.9676,168.9676,168.871,168.9386,15734.0
2021-05-20 13:15:00,174.99,175.21,174.98,175.15,4164.0,168.9579,169.1704,168.9483,169.1124,4164.0
2021-05-20 13:20:00,175.13,175.19,175.04,175.15,29799.0,169.0931,169.1511,169.0062,169.1124,29799.0
2021-05-20 13:25:00,175.15,175.29,175.14,175.27,13849.0,169.1124,169.2476,169.1028,169.2283,13849.0
2021-05-20 13:30:00,175.28,175.44,175.2,175.41,14476.0,169.2379,169.3924,169.1607,169.3635,14476.0
2021-05-20 13:35:00,175.41,175.59,175.37,175.49,11692.0,169.3635,169.5373,169.3248,169.4407,11692.0
2021-05-20 13:40:00,175.5,175.58,175.38,175.44,23961.0,169.4504,169.5276,169.3345,169.3924,23961.0
2021-05-20 13:45:00,175.43,175.5,175.26,175.42,10678.0,169.3828,169.4504,169.2186,169.3731,10678.0
2021-05-20 13:50:00,175.42,175.42,175.06,175.07,6553.0,169.3731,169.3731,169.0255,169.0352,6553.0
2021-05-20 13:55:00,175.09,175.39,175.06,175.33,8018.0,169.0545,169.3442,169.0255,169.2862,8018.0
2021-05-20 14:00:00,175.3,175.34,175.17,175.2,6384.0,169.2573,169.2959,169.1317,169.1607,6384.0
2021-05-20 14:05:00,175.23,175.27,175.04,175.06,9911.0,169.1897,169.2283,169.0062,169.0255,9911.0
2021-05-20 14:10:00,175.07,175.13,174.96,174.99,7573.0,169.0352,169.0931,168.929,168.9579,7573.0
2021-05-20 14:15:00,174.99,175.13,174.83,175.1,8419.0,168.9579,169.0931,168.8035,169.0642,8419.0
2021-05-20 14:20:00,175.11,175.23,174.97,175.22,13393.0,169.0738,169.1897,168.9386,169.18,13393.0
2021-05-20 14:25:00,175.23,175.36,175.14,175.34,18124.0,169.1897,169.3152,169.1028,169.2959,18124.0
2021-05-20 14:30:00,175.4,175.44,175.01,175.05,20757.0,169.3538,169.3924,168.9773,169.0159,20757.0
2021-05-20 14:35:00,175.06,175.09,174.97,175.02,12221.0,169.0255,169.0545,168.9386,168.9869,12221.0
2021-05-20 14:40:00,175.0,175.28,174.95,175.18,24158.0,168.9676,169.2379,168.9193,169.1414,24158.0
2021-05-20 14:45:00,175.18,175.21,175.09,175.09,9371.0,169.1414,169.1704,169.0545,169.0545,9371.0
2021-05-20 14:50:00,175.11,175.25,175.0,175.21,9671.0,169.0738,169.209,168.9676,169.1704,9671.0
2021-05-20 14:55:00,175.22,175.23,175.0,175.04,6286.0,169.18,169.1897,168.9676,169.0062,6286.0
2021-05-20 15:00:00,175.01,175.02,174.84,174.91,7724.0,168.9773,168.9869,168.8131,168.8807,7724.0
2021-05-20 15:05:00,174.88,174.89,174.77,174.83,6956.0,168.8517,168.8614,168.7455,168.8035,6956.0
2021-05-20 15:10:00,174.83,174.98,174.83,174.94,8582.0,168.8035,168.9483,168.8035,168.9097,8582.0
2021-05-20 15:15:00,174.91,174.98,174.83,174.96,9811.0,168.8807,168.9483,168.8035,168.929,9811.0
2021-05-20 15:20:00,174.99,175.52,174.98,175.48,14542.0,168.9579,169.4697,168.9483,169.4311,14542.0
2021-05-20 15:25:00,175.45,175.64,175.39,175.64,18837.0,169.4021,169.5855,169.3442,169.5855,18837.0
2021-05-20 15:30:00,175.65,175.65,175.45,175.53,20374.0,169.5952,169.5952,169.4021,169.4793,20374.0
2021-05-20 15:35:00,175.53,175.59,175.42,175.56,30399.0,169.4793,169.5373,169.3731,169.5083,30399.0
2021-05-20 15:40:00,175.58,175.64,174.87,175.41,49982.0,169.5276,169.5855,168.8421,169.3635,49982.0
2021-05-20 15:45:00,175.38,175.63,175.28,175.36,82382.0,169.3345,169.5759,169.2379,169.3152,82382.0
2021-05-20 15:50:00,175.37,175.77,175.25,175.69,91056.0,169.3248,169.7111,169.209,169.6338,91056.0
2021-05-20 15:55:00,175.66,175.98,175.46,175.79,227531.0,169.6048,169.9138,169.4117,169.7304,227531.0
2021-05-21 09:30:00,176.55,177.71,176.55,177.44,114455.0,170.4642,171.5842,170.4642,171.3235,114455.0
2021-05-21 09:35:00,177.44,177.45,176.8,176.99,15639.0,171.3235,171.3331,170.7056,170.889,15639.0
2021-05-21 09:40:00,176.77,176.85,176.01,176.17,14500.0,170.6766,170.7538,169.9428,170.0973,14500.0
2021-05-21 09:45:00,176.07,176.14,175.66,175.91,17809.0,170.0007,170.0683,169.6048,169.8462,17809.0
2021-05-21 09:50:00,175.91,176.16,175.82,175.88,13253.0,169.8462,170.0876,169.7593,169.8173,13253.0
2021-05-21 09:55:00,175.86,176.2,175.78,176.2,54493.0,169.798,170.1262,169.7207,170.1262,54493.0
2021-05-21 10:00:00,176.34,176.34,175.77,175.84,14176.0,170.2614,170.2614,169.7111,169.7786,14176.0
2021-05-21 10:05:00,175.86,176.27,175.79,176.19,50428.0,169.798,170.1938,169.7304,170.1166,50428.0
2021-05-21 10:10:00,176.24,176.27,176.1,176.1,69416.0,170.1649,170.1938,170.0297,170.0297,69416.0
2021-05-21 10:15:00,176.1,176.48,176.1,176.46,14664.0,170.0297,170.3966,170.0297,170.3773,14664.0
2021-05-21 10:20:00,176.42,176.65,176.3,176.65,42749.0,170.3387,170.5607,170.2228,170.5607,42749.0
2021-05-21 10:25:00,176.65,176.71,176.25,176.3,11174.0,170.5607,170.6187,170.1745,170.2228,11174.0
2021-05-21 10:30:00,176.26,176.26,175.78,176.2,105589.0,170.1842,170.1842,169.7207,170.1262,105589.0
2021-05-21 10:35:00,176.2,176.26,175.55,175.65,181383.0,170.1262,170.1842,169.4986,169.5952,181383.0
2021-05-21 10:40:00,175.6,175.78,175.41,175.55,9870.0,169.5469,169.7207,169.3635,169.4986,9870.0
2021-05-21 10:45:00,175.53,175.65,175.41,175.65,10197.0,169.4793,169.5952,169.3635,169.5952,10197.0
2021-05-21 10:50:00,175.69,175.78,175.26,175.26,12261.0,169.6338,169.7207,169.2186,169.2186,12261.0
2021-05-21 10:55:00,175.29,175.66,175.26,175.56,6276.0,169.2476,169.6048,169.2186,169.5083,6276.0
2021-05-21 11:00:00,175.62,175.73,175.56,175.65,6945.0,169.5662,169.6724,169.5083,169.5952,6945.0
2021-05-21 11:05:00,175.66,175.83,175.48,175.74,15272.0,169.6048,169.769,169.4311,169.6821,15272.0
2021-05-21 11:10:00,175.69,175.88,175.69,175.88,5032.0,169.6338,169.8173,169.6338,169.8173,5032.0
2021-05-21 11:15:00,175.88,175.9,175.62,175.78,5105.0,169.8173,169.8366,169.5662,169.7207,5105.0
2021-05-21 11:20:00,175.7,175.83,175.7,175.77,4503.0,169.6435,169.769,169.6435,169.7111,4503.0
2021-05-21 11:25:00,175.8,175.82,175.6,175.65,5547.0,169.74,169.7593,169.5469,169.5952,5547.0
2021-05-21 11:30:00,175.64,175.85,175.46,175.85,8794.0,169.5855,169.7883,169.4117,169.7883,8794.0
2021-05-21 11:35:00,175.85,175.87,175.75,175.79,69199.0,169.7883,169.8076,169.6917,169.7304,69199.0
2021-05-21 11:40:00,175.78,175.87,175.75,175.84,6957.0,169.7207,169.8076,169.6917,169.7786,6957.0
2021-05-21 11:45:00,175.79,175.95,175.75,175.77,7128.0,169.7304,169.8849,169.6917,169.7111,7128.0
2021-05-21 11:50:00,175.75,175.93,175.75,175.79,6188.0,169.6917,169.8655,169.6917,169.7304,6188.0
2021-05-21 11:55:00,175.82,176.0,175.75,176.0,7590.0,169.7593,169.9331,169.6917,169.9331,7590.0
2021-05-21 12:00:00,175.95,176.1,175.93,176.07,6926.0,169.8849,170.0297,169.8655,170.0007,6926.0
2021-05-21 12:05:00,176.13,176.13,175.56,175.62,17319.0,170.0586,170.0586,169.5083,169.5662,17319.0
2021-05-21 12:10:00,175.61,175.81,175.54,175.75,84138.0,169.5566,169.7497,169.489,169.6917,84138.0
2021-05-21 12:15:00,175.69,175.71,175.35,175.42,2221.0,169.6338,169.6531,169.3055,169.3731,2221.0
2021-05-21 12:20:00,175.36,175.36,175.14,175.14,11461.0,169.3152,169.3152,169.1028,169.1028,11461.0
2021-05-21 12:25:00,175.24,175.29,175.11,175.22,6707.0,169.1993,169.2476,169.0738,169.18,6707.0
2021-05-21 12:30:00,175.22,175.27,175.16,175.17,6072.0,169.18,169.2283,169.1221,169.1317,6072.0
2021-05-21 12:35:00,175.19,175.38,175.14,175.38,16966.0,169.1511,169.3345,169.1028,169.3345,16966.0
2021-05-21 12:40:00,175.33,175.46,175.33,175.39,2600.0,169.2862,169.4117,169.2862,169.3442,2600.0
2021-05-21 12:45:00,175.39,175.5,175.39,175.47,10806.0,169.3442,169.4504,169.3442,169.4214,10806.0
2021-05-21 12:50:00,175.49,175.53,175.33,175.36,48021.0,169.4407,169.4793,169.2862,169.3152,48021.0
2021-05-21 12:55:00,175.27,175.34,175.13,175.22,4184.0,169.2283,169.2959,169.0931,169.18,4184.0
2021-05-21 13:00:00,175.23,175.25,175.14,175.23,6602.0,169.1897,169.209,169.1028,169.1897,6602.0
2021-05-21 13:05:00,175.24,175.32,175.18,175.22,4741.0,169.1993,169.2766,169.1414,169.18,4741.0
2021-05-21 13:10:00,175.22,175.28,175.18,175.22,12087.0,169.18,169.2379,169.1414,169.18,12087.0
2021-05-21 13:15:00,175.24,175.32,175.2,175.29,11715.0,169.1993,169.2766,169.1607,169.2476,11715.0
2021-05-21 13:20:00,175.31,175.5,175.3,175.41,11861.0,169.2669,169.4504,169.2573,169.3635,11861.0
2021-05-21 13:25:00,175.42,175.72,175.42,175.66,18159.0,169.3731,169.6628,169.3731,169.6048,18159.0
2021-05-21 13:30:00,175.63,175.87,175.63,175.87,5398.0,169.5759,169.8076,169.5759,169.8076,5398.0
2021-05-21 13:35:00,175.85,175.86,175.68,175.8,5657.0,169.7883,169.798,169.6242,169.74,5657.0
2021-05-21 13:40:00,175.81,175.88,175.74,175.77,14496.0,169.7497,169.8173,169.6821,169.7111,14496.0
2021-05-21 13:45:00,175.74,175.8,175.68,175.8,9646.0,169.6821,169.74,169.6242,169.74,9646.0
2021-05-21 13:50:00,175.81,176.0,175.81,175.94,14291.0,169.7497,169.9331,169.7497,169.8752,14291.0
2021-05-21 13:55:00,175.94,175.99,175.9,175.91,7789.0,169.8752,169.9235,169.8366,169.8462,7789.0
2021-05-21 14:00:00,175.9,175.9,175.75,175.77,10172.0,169.8366,169.8366,169.6917,169.7111,10172.0
2021-05-21 14:05:00,175.82,175.91,175.75,175.84,8536.0,169.7593,169.8462,169.6917,169.7786,8536.0
2021-05-21 14:10:00,175.84,175.9,175.79,175.81,8044.0,169.7786,169.8366,169.7304,169.7497,8044.0
2021-05-21 14:15:00,175.79,175.84,175.75,175.76,12218.0,169.7304,169.7786,169.6917,169.7014,12218.0
2021-05-21 14:20:00,175.75,175.78,175.56,175.65,12852.0,169.6917,169.7207,169.5083,169.5952,12852.0
2021-05-21 14:25:00,175.66,175.75,175.54,175.71,15310.0,169.6048,169.6917,169.489,169.6531,15310.0
2021-05-21 14:30:00,175.73,175.74,175.66,175.68,7428.0,169.6724,169.6821,169.6048,169.6242,7428.0
2021-05-21 14:35:00,175.68,175.73,175.59,175.68,25141.0,169.6242,169.6724,169.5373,169.6242,25141.0
2021-05-21 14:40:00,175.68,175.81,175.66,175.77,5358.0,169.6242,169.7497,169.6048,169.7111,5358.0
2021-05-21 14:45:00,175.76,175.96,175.75,175.91,19588.0,169.7014,169.8945,169.6917,169.8462,19588.0
2021-05-21 14:50:00,175.91,176.08,175.9,176.06,10713.0,169.8462,170.0104,169.8366,169.9911,10713.0
2021-05-21 14:55:00,176.07,176.14,176.05,176.05,19286.0,170.0007,170.0683,169.9814,169.9814,19286.0
2021-05-21 15:00:00,176.06,176.08,175.85,176.07,150974.0,169.9911,170.0104,169.7883,170.0007,150974.0
2021-05-21 15:05:00,176.05,176.11,175.85,175.86,173387.0,169.9814,170.0393,169.7883,169.798,173387.0
2021-05-21 15:10:00,175.85,175.9,175.72,175.8,17493.0,169.7883,169.8366,169.6628,169.74,17493.0
2021-05-21 15:15:00,175.75,175.86,175.6,175.67,13513.0,169.6917,169.798,169.5469,169.6145,13513.0
2021-05-21 15:20:00,175.67,175.93,175.63,175.89,18061.0,169.6145,169.8655,169.5759,169.8269,18061.0
2021-05-21 15:25:00,175.88,175.98,175.72,175.89,25790.0,169.8173,169.9138,169.6628,169.8269,25790.0
2021-05-21 15:30:00,175.89,175.96,175.77,175.84,16863.0,169.8269,169.8945,169.7111,169.7786,16863.0
2021-05-21 15:35:00,175.84,176.02,175.82,175.86,27909.0,169.7786,169.9524,169.7593,169.798,27909.0
2021-05-21 15:40:00,175.87,176.01,175.84,175.87,44759.0,169.8076,169.9428,169.7786,169.8076,44759.0
2021-05-21 15:45:00,175.86,176.16,175.72,176.08,54211.0,169.798,170.0876,169.6628,170.0104,54211.0
2021-05-21 15:50:00,176.13,176.2,175.96,176.2,65140.0,170.0586,170.1262,169.8945,170.1262,65140.0
2021-05-21 15:55:00,176.2,176.32,176.0,176.02,194213.0,170.1262,170.2421,169.9331,169.9524,194213.0
2021-05-24 09:30:00,177.05,177.35,176.51,176.94,28229.0,170.9469,171.2366,170.4255,170.8407,28229.0
2021-05-24 09:35:00,176.92,177.32,176.67,177.11,10907.0,170.8214,171.2076,170.58,171.0049,10907.0
2021-05-24 09:40:00,176.79,177.13,176.76,176.94,9599.0,170.6959,171.0242,170.6669,170.8407,9599.0
2021-05-24 09:45:00,176.94,177.13,176.71,176.84,15978.0,170.8407,171.0242,170.6187,170.7442,15978.0
2021-05-24 09:50:00,176.83,176.93,176.77,176.78,6104.0,170.7345,170.8311,170.6766,170.6862,6104.0
2021-05-24 09:55:00,176.86,177.15,176.62,177.15,12283.0,170.7635,171.0435,170.5318,171.0435,12283.0
2021-05-24 10:00:00,177.13,177.14,176.81,177.06,20768.0,171.0242,171.0338,170.7152,170.9566,20768.0
2021-05-24 10:05:00,177.04,177.27,176.88,177.08,14029.0,170.9373,171.1594,170.7828,170.9759,14029.0
2021-05-24 10:10:00,177.02,177.09,176.85,177.03,9946.0,170.918,170.9856,170.7538,170.9276,9946.0
2021-05-24 10:15:00,177.06,177.41,177.05,177.32,17607.0,170.9566,171.2945,170.9469,171.2076,17607.0
2021-05-24 10:20:00,177.33,177.56,177.27,177.5,12785.0,171.2173,171.4394,171.1594,171.3814,12785.0
2021-05-24 10:25:00,177.52,177.52,177.22,177.28,19192.0,171.4007,171.4007,171.1111,171.169,19192.0
2021-05-24 10:30:00,177.33,177.44,177.31,177.41,5446.0,171.2173,171.3235,171.198,171.2945,5446.0
2021-05-24 10:35:00,177.42,177.66,177.34,177.64,10880.0,171.3042,171.5359,171.2269,171.5166,10880.0
2021-05-24 10:40:00,177.7,177.88,177.61,177.68,6049.0,171.5745,171.7483,171.4876,171.5552,6049.0
2021-05-24 10:45:00,177.74,178.18,177.74,177.9,30011.0,171.6132,172.038,171.6132,171.7676,30011.0
2021-05-24 10:50:00,177.91,178.16,177.88,178.16,8283.0,171.7773,172.0187,171.7483,172.0187,8283.0
2021-05-24 10:55:00,178.16,178.36,178.14,178.24,11458.0,172.0187,172.2118,171.9994,172.0959,11458.0
2021-05-24 11:00:00,178.17,178.21,178.02,178.09,8074.0,172.0283,172.0669,171.8835,171.9511,8074.0
2021-05-24 11:05:00,178.09,178.09,177.9,177.97,28523.0,171.9511,171.9511,171.7676,171.8352,28523.0
2021-05-24 11:10:00,178.0,178.05,177.84,177.96,12694.0,171.8642,171.9125,171.7097,171.8256,12694.0
2021-05-24 11:15:00,177.99,178.21,177.99,178.15,2611.0,171.8545,172.0669,171.8545,172.009,2611.0
2021-05-24 11:20:00,178.13,178.29,178.11,178.22,12789.0,171.9897,172.1442,171.9704,172.0766,12789.0
2021-05-24 11:25:00,178.22,178.44,178.22,178.41,11411.0,172.0766,172.289,172.0766,172.2601,11411.0
2021-05-24 11:30:00,178.46,178.71,178.42,178.5,55710.0,172.3083,172.5497,172.2697,172.347,55710.0
2021-05-24 11:35:00,178.5,178.5,178.02,178.12,6606.0,172.347,172.347,171.8835,171.9801,6606.0
2021-05-24 11:40:00,178.14,178.21,178.03,178.13,8271.0,171.9994,172.0669,171.8932,171.9897,8271.0
2021-05-24 11:45:00,178.09,178.21,178.08,178.11,3233.0,171.9511,172.0669,171.9414,171.9704,3233.0
2021-05-24 11:50:00,178.13,178.19,177.93,178.02,6892.0,171.9897,172.0476,171.7966,171.8835,6892.0
2021-05-24 11:55:00,178.01,178.04,177.97,178.02,13750.0,171.8738,171.9028,171.8352,171.8835,13750.0
2021-05-24 12:00:00,178.0,178.41,177.93,178.36,15949.0,171.8642,172.2601,171.7966,172.2118,15949.0
2021-05-24 12:05:00,178.35,178.5,178.32,178.32,6885.0,172.2021,172.347,172.1732,172.1732,6885.0
2021-05-24 12:10:00,178.37,178.41,177.97,178.0,36797.0,172.2214,172.2601,171.8352,171.8642,36797.0
2021-05-24 12:15:00,177.97,177.99,177.86,177.96,88382.0,171.8352,171.8545,171.729,171.8256,88382.0
2021-05-24 12:20:00,177.93,178.05,177.8,177.9,19315.0,171.7966,171.9125,171.6711,171.7676,19315.0
2021-05-24 12:25:00,177.88,177.9,177.5,177.5,57271.0,171.7483,171.7676,171.3814,171.3814,57271.0
2021-05-24 12:30:00,177.53,177.69,177.47,177.66,12510.0,171.4104,171.5649,171.3525,171.5359,12510.0
2021-05-24 12:35:00,177.63,177.89,177.56,177.79,19584.0,171.5069,171.758,171.4394,171.6614,19584.0
2021-05-24 12:40:00,177.77,177.9,177.65,177.7,28319.0,171.6421,171.7676,171.5263,171.5745,28319.0
2021-05-24 12:45:00,177.69,177.79,177.61,177.72,5096.0,171.5649,171.6614,171.4876,171.5938,5096.0
2021-05-24 12:50:00,177.67,177.76,177.61,177.73,10311.0,171.5456,171.6325,171.4876,171.6035,10311.0
2021-05-24 12:55:00,177.76,177.81,177.56,177.61,33301.0,171.6325,171.6807,171.4394,171.4876,33301.0
2021-05-24 13:00:00,177.58,177.68,177.44,177.68,36494.0,171.4587,171.5552,171.3235,171.5552,36494.0
2021-05-24 13:05:00,177.7,177.71,177.28,177.35,10742.0,171.5745,171.5842,171.169,171.2366,10742.0
2021-05-24 13:10:00,177.34,177.4,177.25,177.28,9033.0,171.2269,171.2849,171.14,171.169,9033.0
2021-05-24 13:15:00,177.3,177.34,177.14,177.2,11002.0,171.1883,171.2269,171.0338,171.0918,11002.0
2021-05-24 13:20:00,177.15,177.2,177.02,177.09,5310.0,171.0435,171.0918,170.918,170.9856,5310.0
2021-05-24 13:25:00,177.09,177.13,176.99,177.13,6475.0,170.9856,171.0242,170.889,171.0242,6475.0
2021-05-24 13:30:00,177.13,177.33,177.13,177.31,10391.0,171.0242,171.2173,171.0242,171.198,10391.0
2021-05-24 13:35:00,177.31,177.31,177.13,177.2,21744.0,171.198,171.198,171.0242,171.0918,21744.0
2021-05-24 13:40:00,177.25,177.28,177.1,177.15,19489.0,171.14,171.169,170.9952,171.0435,19489.0
2021-05-24 13:45:00,177.14,177.22,177.12,177.13,3583.0,171.0338,171.1111,171.0145,171.0242,3583.0
2021-05-24 13:50:00,177.15,177.15,176.87,176.88,4426.0,171.0435,171.0435,170.7731,170.7828,4426.0
2021-05-24 13:55:00,176.9,177.04,176.85,177.04,6190.0,170.8021,170.9373,170.7538,170.9373,6190.0
2021-05-24 14:00:00,177.07,177.15,177.03,177.04,7176.0,170.9662,171.0435,170.9276,170.9373,7176.0
2021-05-24 14:05:00,177.09,177.16,176.86,177.01,17207.0,170.9856,171.0531,170.7635,170.9083,17207.0
2021-05-24 14:10:00,177.0,177.19,176.95,177.19,2433.0,170.8987,171.0821,170.8504,171.0821,2433.0
2021-05-24 14:15:00,177.16,177.16,176.9,176.96,76317.0,171.0531,171.0531,170.8021,170.86,76317.0
2021-05-24 14:20:00,176.99,177.08,176.65,176.69,67915.0,170.889,170.9759,170.5607,170.5993,67915.0
2021-05-24 14:25:00,176.69,176.86,176.69,176.77,16525.0,170.5993,170.7635,170.5993,170.6766,16525.0
2021-05-24 14:30:00,176.76,176.95,176.74,176.76,9866.0,170.6669,170.8504,170.6476,170.6669,9866.0
2021-05-24 14:35:00,176.76,176.92,176.72,176.79,9762.0,170.6669,170.8214,170.6283,170.6959,9762.0
2021-05-24 14:40:00,176.78,176.94,176.74,176.9,17555.0,170.6862,170.8407,170.6476,170.8021,17555.0
2021-05-24 14:45:00,176.95,176.95,176.72,176.82,12563.0,170.8504,170.8504,170.6283,170.7249,12563.0
2021-05-24 14:50:00,176.82,176.82,176.61,176.61,4465.0,170.7249,170.7249,170.5221,170.5221,4465.0
2021-05-24 14:55:00,176.66,176.73,176.59,176.63,4619.0,170.5704,170.638,170.5028,170.5414,4619.0
2021-05-24 15:00:00,176.65,176.65,176.53,176.53,9654.0,170.5607,170.5607,170.4449,170.4449,9654.0
2021-05-24 15:05:00,176.53,176.63,176.52,176.58,4604.0,170.4449,170.5414,170.4352,170.4931,4604.0
2021-05-24 15:10:00,176.59,176.59,176.38,176.39,7563.0,170.5028,170.5028,170.3,170.3097,7563.0
2021-05-24 15:15:00,176.39,176.48,176.36,176.47,3754.0,170.3097,170.3966,170.2807,170.3869,3754.0
2021-05-24 15:20:00,176.52,176.54,176.47,176.49,5109.0,170.4352,170.4545,170.3869,170.4062,5109.0
2021-05-24 15:25:00,176.51,176.51,176.29,176.31,10217.0,170.4255,170.4255,170.2131,170.2324,10217.0
2021-05-24 15:30:00,176.31,176.5,176.29,176.48,12515.0,170.2324,170.4159,170.2131,170.3966,12515.0
2021-05-24 15:35:00,176.53,176.63,176.52,176.55,14267.0,170.4449,170.5414,170.4352,170.4642,14267.0
2021-05-24 15:40:00,176.52,176.63,176.29,176.3,12170.0,170.4352,170.5414,170.2131,170.2228,12170.0
2021-05-24 15:45:00,176.29,176.37,176.22,176.25,16607.0,170.2131,170.2904,170.1455,170.1745,16607.0
2021-05-24 15:50:00,176.25,176.29,176.17,176.25,37158.0,170.1745,170.2131,170.0973,170.1745,37158.0
2021-05-24 15:55:00,176.23,176.45,175.98,176.4,153782.0,170.1552,170.3676,169.9138,170.3193,153782.0
2021-05-25 09:30:00,176.0,176.34,175.29,175.29,47883.0,169.9331,170.2614,169.2476,169.2476,47883.0
2021-05-25 09:35:00,175.45,175.49,174.46,174.79,54615.0,169.4021,169.4407,168.4462,168.7648,54615.0
2021-05-25 09:40:00,174.86,175.52,174.7,175.3,32999.0,168.8324,169.4697,168.6779,169.2573,32999.0
2021-05-25 09:45:00,175.17,175.28,174.88,174.97,63162.0,169.1317,169.2379,168.8517,168.9386,63162.0
2021-05-25 09:50:00,174.99,175.13,174.79,175.08,9812.0,168.9579,169.0931,168.7648,169.0448,9812.0
2021-05-25 09:55:00,175.03,175.73,175.01,175.18,8713.0,168.9966,169.6724,168.9773,169.1414,8713.0
2021-05-25 10:00:00,175.07,175.34,174.96,175.17,11674.0,169.0352,169.2959,168.929,169.1317,11674.0
2021-05-25 10:05:00,175.12,175.18,175.01,175.17,38010.0,169.0835,169.1414,168.9773,169.1317,38010.0
2021-05-25 10:10:00,175.19,175.52,175.02,175.44,32085.0,169.1511,169.4697,168.9869,169.3924,32085.0
2021-05-25 10:15:00,175.39,175.5,175.28,175.28,18950.0,169.3442,169.4504,169.2379,169.2379,18950.0
2021-05-25 10:20:00,175.28,175.69,175.22,175.69,4147.0,169.2379,169.6338,169.18,169.6338,4147.0
2021-05-25 10:25:00,175.63,175.83,175.52,175.83,6897.0,169.5759,169.769,169.4697,169.769,6897.0
2021-05-25 10:30:00,175.84,175.85,175.54,175.8,7754.0,169.7786,169.7883,169.489,169.74,7754.0
2021-05-25 10:35:00,175.74,175.95,175.62,175.86,5855.0,169.6821,169.8849,169.5662,169.798,5855.0
2021-05-25 10:40:00,175.97,176.15,175.84,176.07,21307.0,169.9042,170.078,169.7786,170.0007,21307.0
2021-05-25 10:45:00,176.07,176.17,175.95,176.17,16333.0,170.0007,170.0973,169.8849,170.0973,16333.0
2021-05-25 10:50:00,176.12,176.12,175.89,175.9,6023.0,170.049,170.049,169.8269,169.8366,6023.0
2021-05-25 10:55:00,175.93,176.3,175.89,176.22,8312.0,169.8655,170.2228,169.8269,170.1455,8312.0
2021-05-25 11:00:00,176.22,176.32,176.08,176.19,13667.0,170.1455,170.2421,170.0104,170.1166,13667.0
2021-05-25 11:05:00,176.17,176.17,175.95,176.08,5974.0,170.0973,170.0973,169.8849,170.0104,5974.0
2021-05-25 11:10:00,176.07,176.11,175.94,176.02,8291.0,170.0007,170.0393,169.8752,169.9524,8291.0
2021-05-25 11:15:00,176.03,176.25,175.96,176.25,46277.0,169.9621,170.1745,169.8945,170.1745,46277.0
2021-05-25 11:20:00,176.28,176.65,176.25,176.35,4964.0,170.2035,170.5607,170.1745,170.2711,4964.0
2021-05-25 11:25:00,176.43,176.43,175.99,176.05,13536.0,170.3483,170.3483,169.9235,169.9814,13536.0
2021-05-25 11:30:00,176.04,176.32,176.0,176.22,5539.0,169.9718,170.2421,169.9331,170.1455,5539.0
2021-05-25 11:35:00,176.27,176.38,176.2,176.2,5120.0,170.1938,170.3,170.1262,170.1262,5120.0
2021-05-25 11:40:00,176.27,176.27,176.04,176.16,8440.0,170.1938,170.1938,169.9718,170.0876,8440.0
2021-05-25 11:45:00,176.14,176.34,176.12,176.19,6160.0,170.0683,170.2614,170.049,170.1166,6160.0
2021-05-25 11:50:00,176.21,176.21,175.98,176.05,4445.0,170.1359,170.1359,169.9138,169.9814,4445.0
2021-05-25 11:55:00,176.14,176.31,176.09,176.27,4358.0,170.0683,170.2324,170.02,170.1938,4358.0
2021-05-25 12:00:00,176.29,176.35,176.23,176.25,5979.0,170.2131,170.2711,170.1552,170.1745,5979.0
2021-05-25 12:05:00,176.23,176.41,176.18,176.35,7029.0,170.1552,170.329,170.1069,170.2711,7029.0
2021-05-25 12:10:00,176.39,176.51,176.39,176.48,4806.0,170.3097,170.4255,170.3097,170.3966,4806.0
2021-05-25 12:15:00,176.52,176.64,176.38,176.64,6818.0,170.4352,170.5511,170.3,170.5511,6818.0
2021-05-25 12:20:00,176.69,176.73,176.56,176.59,4899.0,170.5993,170.638,170.4738,170.5028,4899.0
2021-05-25 12:25:00,176.59,176.61,176.43,176.51,2941.0,170.5028,170.5221,170.3483,170.4255,2941.0
2021-05-25 12:30:00,176.49,176.5,176.33,176.33,2222.0,170.4062,170.4159,170.2518,170.2518,2222.0
2021-05-25 12:35:00,176.33,176.64,176.29,176.62,4505.0,170.2518,170.5511,170.2131,170.5318,4505.0
2021-05-25 12:40:00,176.58,176.59,176.48,176.48,2083.0,170.4931,170.5028,170.3966,170.3966,2083.0
2021-05-25 12:45:00,176.49,176.49,176.29,176.35,3991.0,170.4062,170.4062,170.2131,170.2711,3991.0
2021-05-25 12:50:00,176.37,176.4,176.25,176.25,2386.0,170.2904,170.3193,170.1745,170.1745,2386.0
2021-05-25 12:55:00,176.31,176.37,176.25,176.37,4607.0,170.2324,170.2904,170.1745,170.2904,4607.0
2021-05-25 13:00:00,176.38,176.43,176.13,176.17,7058.0,170.3,170.3483,170.0586,170.0973,7058.0
2021-05-25 13:05:00,176.17,176.3,176.15,176.24,7774.0,170.0973,170.2228,170.078,170.1649,7774.0
2021-05-25 13:10:00,176.17,176.36,176.13,176.32,6093.0,170.0973,170.2807,170.0586,170.2421,6093.0
2021-05-25 13:15:00,176.36,176.42,176.31,176.31,4862.0,170.2807,170.3387,170.2324,170.2324,4862.0
2021-05-25 13:20:00,176.36,176.46,176.33,176.46,4523.0,170.2807,170.3773,170.2518,170.3773,4523.0
2021-05-25 13:25:00,176.48,176.48,176.34,176.41,7537.0,170.3966,170.3966,170.2614,170.329,7537.0
2021-05-25 13:30:00,176.43,176.5,176.35,176.47,8005.0,170.3483,170.4159,170.2711,170.3869,8005.0
2021-05-25 13:35:00,176.49,176.53,176.43,176.47,6828.0,170.4062,170.4449,170.3483,170.3869,6828.0
2021-05-25 13:40:00,176.44,176.5,176.24,176.38,8147.0,170.358,170.4159,170.1649,170.3,8147.0
2021-05-25 13:45:00,176.41,176.43,176.23,176.29,5239.0,170.329,170.3483,170.1552,170.2131,5239.0
2021-05-25 13:50:00,176.29,176.37,176.25,176.28,6350.0,170.2131,170.2904,170.1745,170.2035,6350.0
2021-05-25 13:55:00,176.32,176.35,176.14,176.15,6988.0,170.2421,170.2711,170.0683,170.078,6988.0
2021-05-25 14:00:00,176.17,176.19,176.03,176.1,5516.0,170.0973,170.1166,169.9621,170.0297,5516.0
2021-05-25 14:05:00,176.13,176.18,176.1,176.1,4822.0,170.0586,170.1069,170.0297,170.0297,4822.0
2021-05-25 14:10:00,176.09,176.26,176.07,176.16,7472.0,170.02,170.1842,170.0007,170.0876,7472.0
2021-05-25 14:15:00,176.14,176.14,176.02,176.07,5353.0,170.0683,170.0683,169.9524,170.0007,5353.0
2021-05-25 14:20:00,176.06,176.07,175.98,176.02,6280.0,169.9911,170.0007,169.9138,169.9524,6280.0
2021-05-25 14:25:00,176.0,176.1,175.99,176.04,6233.0,169.9331,170.0297,169.9235,169.9718,6233.0
2021-05-25 14:30:00,176.01,176.36,176.0,176.19,15713.0,169.9428,170.2807,169.9331,170.1166,15713.0
2021-05-25 14:35:00,176.16,176.16,176.0,176.02,5770.0,170.0876,170.0876,169.9331,169.9524,5770.0
2021-05-25 14:40:00,176.1,176.21,176.09,176.09,4848.0,170.0297,170.1359,170.02,170.02,4848.0
2021-05-25 14:45:00,176.13,176.15,176.04,176.08,5350.0,170.0586,170.078,169.9718,170.0104,5350.0
2021-05-25 14:50:00,176.04,176.12,175.99,176.05,10983.0,169.9718,170.049,169.9235,169.9814,10983.0
2021-05-25 14:55:00,176.09,176.22,176.0,176.03,43513.0,170.02,170.1455,169.9331,169.9621,43513.0
2021-05-25 15:00:00,176.02,176.04,175.9,176.01,11730.0,169.9524,169.9718,169.8366,169.9428,11730.0
2021-05-25 15:05:00,175.96,176.11,175.88,175.88,21941.0,169.8945,170.0393,169.8173,169.8173,21941.0
2021-05-25 15:10:00,175.88,176.0,175.88,175.92,7381.0,169.8173,169.9331,169.8173,169.8559,7381.0
2021-05-25 15:15:00,175.9,175.98,175.86,175.96,8025.0,169.8366,169.9138,169.798,169.8945,8025.0
2021-05-25 15:20:00,175.98,176.11,175.94,176.06,34286.0,169.9138,170.0393,169.8752,169.9911,34286.0
2021-05-25 15:25:00,176.1,176.17,176.08,176.14,9033.0,170.0297,170.0973,170.0104,170.0683,9033.0
2021-05-25 15:30:00,176.14,176.23,176.11,176.16,13857.0,170.0683,170.1552,170.0393,170.0876,13857.0
2021-05-25 15:35:00,176.21,176.35,176.15,176.32,10701.0,170.1359,170.2711,170.078,170.2421,10701.0
2021-05-25 15:40:00,176.27,176.36,176.24,176.29,8974.0,170.1938,170.2807,170.1649,170.2131,8974.0
2021-05-25 15:45:00,176.3,176.35,176.23,176.24,15974.0,170.2228,170.2711,170.1552,170.1649,15974.0
2021-05-25 15:50:00,176.25,176.4,176.23,176.32,31889.0,170.1745,170.3193,170.1552,170.2421,31889.0
2021-05-25 15:55:00,176.31,176.69,176.29,176.63,58749.0,170.2324,170.5993,170.2131,170.5414,58749.0
2021-05-26 09:30:00,178.01,178.12,177.07,177.93,47242.0,171.8738,171.9801,170.9662,171.7966,47242.0
2021-05-26 09:35:00,178.14,178.49,177.86,178.07,21438.0,171.9994,172.3373,171.729,171.9318,21438.0
2021-05-26 09:40:00,178.06,178.17,177.48,177.84,9699.0,171.9221,172.0283,171.3621,171.7097,9699.0
2021-05-26 09:45:00,177.71,177.71,177.17,177.24,5600.0,171.5842,171.5842,171.0628,171.1304,5600.0
2021-05-26 09:50:00,177.24,177.46,176.79,176.93,23155.0,171.1304,171.3428,170.6959,170.8311,23155.0
2021-05-26 09:55:00,176.91,176.91,176.49,176.53,5077.0,170.8118,170.8118,170.4062,170.4449,5077.0
2021-05-26 10:00:00,176.49,176.85,176.48,176.84,4462.0,170.4062,170.7538,170.3966,170.7442,4462.0
2021-05-26 10:05:00,176.73,176.88,176.65,176.88,1454.0,170.638,170.7828,170.5607,170.7828,1454.0
2021-05-26 10:10:00,176.9,176.98,176.69,176.7,4915.0,170.8021,170.8793,170.5993,170.609,4915.0
2021-05-26 10:15:00,176.7,176.75,176.49,176.57,9760.0,170.609,170.6573,170.4062,170.4835,9760.0
2021-05-26 10:20:00,176.61,176.64,176.45,176.57,15560.0,170.5221,170.5511,170.3676,170.4835,15560.0
2021-05-26 10:25:00,176.56,176.56,176.34,176.34,10313.0,170.4738,170.4738,170.2614,170.2614,10313.0
2021-05-26 10:30:00,176.38,176.54,176.32,176.43,14635.0,170.3,170.4545,170.2421,170.3483,14635.0
2021-05-26 10:35:00,176.47,176.51,176.39,176.43,11864.0,170.3869,170.4255,170.3097,170.3483,11864.0
2021-05-26 10:40:00,176.49,176.58,176.45,176.45,11413.0,170.4062,170.4931,170.3676,170.3676,11413.0
2021-05-26 10:45:00,176.45,176.58,176.44,176.51,7410.0,170.3676,170.4931,170.358,170.4255,7410.0
2021-05-26 10:50:00,176.55,176.64,176.42,176.42,8646.0,170.4642,170.5511,170.3387,170.3387,8646.0
2021-05-26 10:55:00,176.41,176.47,176.3,176.3,4916.0,170.329,170.3869,170.2228,170.2228,4916.0
2021-05-26 11:00:00,176.31,176.46,176.27,176.33,10299.0,170.2324,170.3773,170.1938,170.2518,10299.0
2021-05-26 11:05:00,176.3,176.4,176.14,176.17,11165.0,170.2228,170.3193,170.0683,170.0973,11165.0
2021-05-26 11:10:00,176.14,176.26,176.14,176.17,7453.0,170.0683,170.1842,170.0683,170.0973,7453.0
2021-05-26 11:15:00,176.22,176.24,175.96,176.01,10769.0,170.1455,170.1649,169.8945,169.9428,10769.0
2021-05-26 11:20:00,176.01,176.04,175.85,175.86,8752.0,169.9428,169.9718,169.7883,169.798,8752.0
2021-05-26 11:25:00,175.9,176.2,175.84,175.95,22957.0,169.8366,170.1262,169.7786,169.8849,22957.0
2021-05-26 11:30:00,176.02,176.36,176.0,176.27,6861.0,169.9524,170.2807,169.9331,170.1938,6861.0
2021-05-26 11:35:00,176.27,176.31,176.22,176.28,3867.0,170.1938,170.2324,170.1455,170.2035,3867.0
2021-05-26 11:40:00,176.21,176.31,176.17,176.2,2305.0,170.1359,170.2324,170.0973,170.1262,2305.0
2021-05-26 11:45:00,176.28,176.33,176.13,176.19,8969.0,170.2035,170.2518,170.0586,170.1166,8969.0
2021-05-26 11:50:00,176.17,176.21,176.12,176.2,3719.0,170.0973,170.1359,170.049,170.1262,3719.0
2021-05-26 11:55:00,176.28,176.31,176.15,176.2,6754.0,170.2035,170.2324,170.078,170.1262,6754.0
2021-05-26 12:00:00,176.2,176.28,176.2,176.21,6952.0,170.1262,170.2035,170.1262,170.1359,6952.0
2021-05-26 12:05:00,176.18,176.18,176.04,176.06,3551.0,170.1069,170.1069,169.9718,169.9911,3551.0
2021-05-26 12:10:00,176.08,176.15,176.05,176.06,2399.0,170.0104,170.078,169.9814,169.9911,2399.0
2021-05-26 12:15:00,176.1,176.25,176.1,176.15,3426.0,170.0297,170.1745,170.0297,170.078,3426.0
2021-05-26 12:20:00,176.1,176.17,176.1,176.17,1670.0,170.0297,170.0973,170.0297,170.0973,1670.0
2021-05-26 12:25:00,176.15,176.19,176.1,176.13,4357.0,170.078,170.1166,170.0297,170.0586,4357.0
2021-05-26 12:30:00,176.18,176.22,176.14,176.15,4892.0,170.1069,170.1455,170.0683,170.078,4892.0
2021-05-26 12:35:00,176.2,176.29,176.15,176.15,5146.0,170.1262,170.2131,170.078,170.078,5146.0
2021-05-26 12:40:00,176.13,176.23,176.13,176.21,5335.0,170.0586,170.1552,170.0586,170.1359,5335.0
2021-05-26 12:45:00,176.18,176.33,176.15,176.3,5635.0,170.1069,170.2518,170.078,170.2228,5635.0
2021-05-26 12:50:00,176.26,176.28,176.14,176.15,8633.0,170.1842,170.2035,170.0683,170.078,8633.0
2021-05-26 12:55:00,176.15,176.23,176.1,176.23,3696.0,170.078,170.1552,170.0297,170.1552,3696.0
2021-05-26 13:00:00,176.2,176.34,176.16,176.16,4976.0,170.1262,170.2614,170.0876,170.0876,4976.0
2021-05-26 13:05:00,176.13,176.17,175.94,175.95,2797.0,170.0586,170.0973,169.8752,169.8849,2797.0
2021-05-26 13:10:00,175.92,175.93,175.81,175.85,4843.0,169.8559,169.8655,169.7497,169.7883,4843.0
2021-05-26 13:15:00,175.84,175.84,175.68,175.69,5596.0,169.7786,169.7786,169.6242,169.6338,5596.0
2021-05-26 13:20:00,175.69,175.73,175.54,175.58,4613.0,169.6338,169.6724,169.489,169.5276,4613.0
2021-05-26 13:25:00,175.57,175.69,175.47,175.68,9579.0,169.518,169.6338,169.4214,169.6242,9579.0
2021-05-26 13:30:00,175.71,175.95,175.71,175.95,4672.0,169.6531,169.8849,169.6531,169.8849,4672.0
2021-05-26 13:35:00,175.98,176.06,175.95,176.06,8253.0,169.9138,169.9911,169.8849,169.9911,8253.0
2021-05-26 13:40:00,176.08,176.08,175.98,175.99,3087.0,170.0104,170.0104,169.9138,169.9235,3087.0
2021-05-26 13:45:00,175.99,176.16,175.92,176.04,17282.0,169.9235,170.0876,169.8559,169.9718,17282.0
2021-05-26 13:50:00,176.01,176.26,175.99,176.03,23635.0,169.9428,170.1842,169.9235,169.9621,23635.0
2021-05-26 13:55:00,176.03,176.14,176.03,176.09,5389.0,169.9621,170.0683,169.9621,170.02,5389.0
2021-05-26 14:00:00,176.08,176.1,175.85,175.92,6144.0,170.0104,170.0297,169.7883,169.8559,6144.0
2021-05-26 14:05:00,175.9,175.91,175.83,175.9,2684.0,169.8366,169.8462,169.769,169.8366,2684.0
2021-05-26 14:10:00,175.91,175.91,175.69,175.8,13113.0,169.8462,169.8462,169.6338,169.74,13113.0
2021-05-26 14:15:00,175.8,175.81,175.61,175.64,12485.0,169.74,169.7497,169.5566,169.5855,12485.0
2021-05-26 14:20:00,175.64,175.64,175.47,175.53,3946.0,169.5855,169.5855,169.4214,169.4793,3946.0
2021-05-26 14:25:00,175.54,175.62,175.54,175.6,5785.0,169.489,169.5662,169.489,169.5469,5785.0
2021-05-26 14:30:00,175.61,175.61,175.34,175.38,12611.0,169.5566,169.5566,169.2959,169.3345,12611.0
2021-05-26 14:35:00,175.42,175.52,175.31,175.35,16000.0,169.3731,169.4697,169.2669,169.3055,16000.0
2021-05-26 14:40:00,175.3,175.46,175.26,175.26,3792.0,169.2573,169.4117,169.2186,169.2186,3792.0
2021-05-26 14:45:00,175.27,175.37,175.16,175.37,12878.0,169.2283,169.3248,169.1221,169.3248,12878.0
2021-05-26 14:50:00,175.38,175.38,175.13,175.13,9614.0,169.3345,169.3345,169.0931,169.0931,9614.0
2021-05-26 14:55:00,175.13,175.14,175.02,175.02,14818.0,169.0931,169.1028,168.9869,168.9869,14818.0
2021-05-26 15:00:00,175.02,175.15,174.99,175.02,13242.0,168.9869,169.1124,168.9579,168.9869,13242.0
2021-05-26 15:05:00,175.02,175.11,174.87,174.9,12884.0,168.9869,169.0738,168.8421,168.871,12884.0
2021-05-26 15:10:00,174.91,175.15,174.85,175.08,9537.0,168.8807,169.1124,168.8228,169.0448,9537.0
2021-05-26 15:15:00,175.03,175.12,174.99,175.04,9950.0,168.9966,169.0835,168.9579,169.0062,9950.0
2021-05-26 15:20:00,175.03,175.14,175.0,175.12,7185.0,168.9966,169.1028,168.9676,169.0835,7185.0
2021-05-26 15:25:00,175.12,175.16,174.95,174.96,8902.0,169.0835,169.1221,168.9193,168.929,8902.0
2021-05-26 15:30:00,174.95,175.01,174.88,174.88,12472.0,168.9193,168.9773,168.8517,168.8517,12472.0
2021-05-26 15:35:00,174.84,175.0,174.8,175.0,19263.0,168.8131,168.9676,168.7745,168.9676,19263.0
2021-05-26 15:40:00,175.05,175.16,175.03,175.08,22591.0,169.0159,169.1221,168.9966,169.0448,22591.0
2021-05-26 15:45:00,175.09,175.13,174.91,175.0,26671.0,169.0545,169.0931,168.8807,168.9676,26671.0
2021-05-26 15:50:00,175.02,175.02,174.77,174.9,27752.0,168.9869,168.9869,168.7455,168.871,27752.0
2021-05-26 15:55:00,174.88,175.34,174.84,175.31,84370.0,168.8517,169.2959,168.8131,169.2669,84370.0
2021-05-27 09:30:00,175.0,175.91,175.0,175.12,40524.0,168.9676,169.8462,168.9676,169.0835,40524.0
2021-05-27 09:35:00,175.17,175.47,175.11,175.11,7880.0,169.1317,169.4214,169.0738,169.0738,7880.0
2021-05-27 09:40:00,175.14,175.73,175.13,175.73,15641.0,169.1028,169.6724,169.0931,169.6724,15641.0
2021-05-27 09:45:00,175.78,175.81,174.99,175.0,12841.0,169.7207,169.7497,168.9579,168.9676,12841.0
2021-05-27 09:50:00,175.08,175.26,174.79,174.85,3767.0,169.0448,169.2186,168.7648,168.8228,3767.0
2021-05-27 09:55:00,174.85,174.96,174.66,174.93,4208.0,168.8228,168.929,168.6393,168.9,4208.0
2021-05-27 10:00:00,174.95,175.13,174.94,175.09,12301.0,168.9193,169.0931,168.9097,169.0545,12301.0
2021-05-27 10:05:00,175.13,175.31,175.08,175.14,9357.0,169.0931,169.2669,169.0448,169.1028,9357.0
2021-05-27 10:10:00,175.12,176.0,175.12,175.95,11087.0,169.0835,169.9331,169.0835,169.8849,11087.0
2021-05-27 10:15:00,175.95,176.05,175.35,175.53,10912.0,169.8849,169.9814,169.3055,169.4793,10912.0
2021-05-27 10:20:00,175.55,175.59,175.29,175.29,5419.0,169.4986,169.5373,169.2476,169.2476,5419.0
2021-05-27 10:25:00,175.39,175.89,175.34,175.74,8405.0,169.3442,169.8269,169.2959,169.6821,8405.0
2021-05-27 10:30:00,175.79,176.11,175.79,176.04,6523.0,169.7304,170.0393,169.7304,169.9718,6523.0
2021-05-27 10:35:00,176.04,176.04,175.68,175.88,11900.0,169.9718,169.9718,169.6242,169.8173,11900.0
2021-05-27 10:40:00,175.91,176.04,175.82,176.0,9241.0,169.8462,169.9718,169.7593,169.9331,9241.0
2021-05-27 10:45:00,176.03,176.12,175.98,176.03,11782.0,169.9621,170.049,169.9138,169.9621,11782.0
2021-05-27 10:50:00,176.03,176.05,175.89,176.02,12227.0,169.9621,169.9814,169.8269,169.9524,12227.0
2021-05-27 10:55:00,176.02,176.07,175.9,175.95,7054.0,169.9524,170.0007,169.8366,169.8849,7054.0
2021-05-27 11:00:00,175.95,175.98,175.84,175.91,7668.0,169.8849,169.9138,169.7786,169.8462,7668.0
2021-05-27 11:05:00,175.9,176.04,175.76,175.77,6845.0,169.8366,169.9718,169.7014,169.7111,6845.0
2021-05-27 11:10:00,175.77,175.87,175.69,175.86,8746.0,169.7111,169.8076,169.6338,169.798,8746.0
2021-05-27 11:15:00,175.82,176.01,175.8,175.98,6668.0,169.7593,169.9428,169.74,169.9138,6668.0
2021-05-27 11:20:00,176.03,176.03,175.79,175.81,6638.0,169.9621,169.9621,169.7304,169.7497,6638.0
2021-05-27 11:25:00,175.8,175.87,175.75,175.76,4503.0,169.74,169.8076,169.6917,169.7014,4503.0
2021-05-27 11:30:00,175.76,176.04,175.71,175.97,7158.0,169.7014,169.9718,169.6531,169.9042,7158.0
2021-05-27 11:35:00,176.0,176.11,175.94,175.98,18593.0,169.9331,170.0393,169.8752,169.9138,18593.0
2021-05-27 11:40:00,176.01,176.2,175.99,176.2,5622.0,169.9428,170.1262,169.9235,170.1262,5622.0
2021-05-27 11:45:00,176.17,176.19,176.05,176.06,3732.0,170.0973,170.1166,169.9814,169.9911,3732.0
2021-05-27 11:50:00,176.01,176.1,175.97,176.08,3810.0,169.9428,170.0297,169.9042,170.0104,3810.0
2021-05-27 11:55:00,176.1,176.25,176.02,176.25,4986.0,170.0297,170.1745,169.9524,170.1745,4986.0
2021-05-27 12:00:00,176.25,176.35,176.21,176.3,2620.0,170.1745,170.2711,170.1359,170.2228,2620.0
2021-05-27 12:05:00,176.34,176.38,176.18,176.28,3977.0,170.2614,170.3,170.1069,170.2035,3977.0
2021-05-27 12:10:00,176.33,176.42,176.24,176.39,6825.0,170.2518,170.3387,170.1649,170.3097,6825.0
2021-05-27 12:15:00,176.43,176.49,176.38,176.48,4024.0,170.3483,170.4062,170.3,170.3966,4024.0
2021-05-27 12:20:00,176.5,176.51,176.36,176.38,4627.0,170.4159,170.4255,170.2807,170.3,4627.0
2021-05-27 12:25:00,176.34,176.36,176.24,176.27,5173.0,170.2614,170.2807,170.1649,170.1938,5173.0
2021-05-27 12:30:00,176.3,176.39,176.24,176.37,7593.0,170.2228,170.3097,170.1649,170.2904,7593.0
2021-05-27 12:35:00,176.37,176.37,176.2,176.2,6004.0,170.2904,170.2904,170.1262,170.1262,6004.0
2021-05-27 12:40:00,176.2,176.24,176.14,176.24,4572.0,170.1262,170.1649,170.0683,170.1649,4572.0
2021-05-27 12:45:00,176.18,176.26,176.09,176.09,6049.0,170.1069,170.1842,170.02,170.02,6049.0
2021-05-27 12:50:00,176.13,176.18,176.07,176.08,2912.0,170.0586,170.1069,170.0007,170.0104,2912.0
2021-05-27 12:55:00,176.07,176.19,176.07,176.13,7569.0,170.0007,170.1166,170.0007,170.0586,7569.0
2021-05-27 13:00:00,176.14,176.27,176.09,176.09,5085.0,170.0683,170.1938,170.02,170.02,5085.0
2021-05-27 13:05:00,176.05,176.13,176.02,176.12,4000.0,169.9814,170.0586,169.9524,170.049,4000.0
2021-05-27 13:10:00,176.11,176.17,176.06,176.13,2781.0,170.0393,170.0973,169.9911,170.0586,2781.0
2021-05-27 13:15:00,176.07,176.07,175.93,175.98,5250.0,170.0007,170.0007,169.8655,169.9138,5250.0
2021-05-27 13:20:00,175.95,176.08,175.92,175.92,3803.0,169.8849,170.0104,169.8559,169.8559,3803.0
2021-05-27 13:25:00,175.95,175.97,175.81,175.92,6271.0,169.8849,169.9042,169.7497,169.8559,6271.0
2021-05-27 13:30:00,175.95,175.95,175.83,175.83,1600.0,169.8849,169.8849,169.769,169.769,1600.0
2021-05-27 13:35:00,175.89,175.98,175.74,175.81,9726.0,169.8269,169.9138,169.6821,169.7497,9726.0
2021-05-27 13:40:00,175.78,175.85,175.7,175.75,5708.0,169.7207,169.7883,169.6435,169.6917,5708.0
2021-05-27 13:45:00,175.74,175.74,175.6,175.7,5804.0,169.6821,169.6821,169.5469,169.6435,5804.0
2021-05-27 13:50:00,175.74,175.85,175.73,175.76,1936.0,169.6821,169.7883,169.6724,169.7014,1936.0
2021-05-27 13:55:00,175.8,175.8,175.68,175.72,2570.0,169.74,169.74,169.6242,169.6628,2570.0
2021-05-27 14:00:00,175.74,175.79,175.6,175.69,4955.0,169.6821,169.7304,169.5469,169.6338,4955.0
2021-05-27 14:05:00,175.66,175.77,175.64,175.66,4478.0,169.6048,169.7111,169.5855,169.6048,4478.0
2021-05-27 14:10:00,175.72,175.81,175.65,175.65,9784.0,169.6628,169.7497,169.5952,169.5952,9784.0
2021-05-27 14:15:00,175.68,175.71,175.58,175.65,3861.0,169.6242,169.6531,169.5276,169.5952,3861.0
2021-05-27 14:20:00,175.66,175.79,175.64,175.77,2865.0,169.6048,169.7304,169.5855,169.7111,2865.0
2021-05-27 14:25:00,175.78,175.79,175.65,175.73,6522.0,169.7207,169.7304,169.5952,169.6724,6522.0
2021-05-27 14:30:00,175.72,175.75,175.66,175.71,4755.0,169.6628,169.6917,169.6048,169.6531,4755.0
2021-05-27 14:35:00,175.68,175.73,175.53,175.64,5707.0,169.6242,169.6724,169.4793,169.5855,5707.0
2021-05-27 14:40:00,175.62,175.66,175.47,175.53,9585.0,169.5662,169.6048,169.4214,169.4793,9585.0
2021-05-27 14:45:00,175.55,175.62,175.44,175.52,12353.0,169.4986,169.5662,169.3924,169.4697,12353.0
2021-05-27 14:50:00,175.55,175.55,175.21,175.35,12275.0,169.4986,169.4986,169.1704,169.3055,12275.0
2021-05-27 14:55:00,175.32,175.4,175.27,175.27,4180.0,169.2766,169.3538,169.2283,169.2283,4180.0
2021-05-27 15:00:00,175.31,175.31,175.19,175.3,4940.0,169.2669,169.2669,169.1511,169.2573,4940.0
2021-05-27 15:05:00,175.34,175.34,175.16,175.17,4218.0,169.2959,169.2959,169.1221,169.1317,4218.0
2021-05-27 15:10:00,175.16,175.39,175.16,175.35,3386.0,169.1221,169.3442,169.1221,169.3055,3386.0
2021-05-27 15:15:00,175.31,175.32,175.22,175.25,5204.0,169.2669,169.2766,169.18,169.209,5204.0
2021-05-27 15:20:00,175.23,175.23,174.87,174.89,9911.0,169.1897,169.1897,168.8421,168.8614,9911.0
2021-05-27 15:25:00,174.91,174.96,174.78,174.78,7803.0,168.8807,168.929,168.7552,168.7552,7803.0
2021-05-27 15:30:00,174.8,174.8,174.59,174.7,19444.0,168.7745,168.7745,168.5717,168.6779,19444.0
2021-05-27 15:35:00,174.72,174.72,174.51,174.56,20719.0,168.6973,168.6973,168.4945,168.5428,20719.0
2021-05-27 15:40:00,174.57,174.69,174.53,174.63,27425.0,168.5524,168.6683,168.5138,168.6104,27425.0
2021-05-27 15:45:00,174.62,174.71,174.56,174.65,34120.0,168.6007,168.6876,168.5428,168.6297,34120.0
2021-05-27 15:50:00,174.63,174.79,174.45,174.51,62212.0,168.6104,168.7648,168.4366,168.4945,62212.0
2021-05-27 15:55:00,174.5,175.12,174.34,174.52,223299.0,168.4848,169.0835,168.3304,168.5041,223299.0
2021-05-28 09:30:00,176.2,176.95,175.57,176.36,38984.0,170.1262,170.8504,169.518,170.2807,38984.0
2021-05-28 09:35:00,176.42,176.8,176.42,176.6,3643.0,170.3387,170.7056,170.3387,170.5124,3643.0
2021-05-28 09:40:00,176.79,177.1,176.41,176.41,14840.0,170.6959,170.9952,170.329,170.329,14840.0
2021-05-28 09:45:00,176.52,177.02,176.52,176.84,8654.0,170.4352,170.918,170.4352,170.7442,8654.0
2021-05-28 09:50:00,176.82,177.12,176.75,176.99,6072.0,170.7249,171.0145,170.6573,170.889,6072.0
2021-05-28 09:55:00,177.11,177.58,176.98,177.58,6364.0,171.0049,171.4587,170.8793,171.4587,6364.0
2021-05-28 10:00:00,177.43,177.53,177.15,177.38,9885.0,171.3138,171.4104,171.0435,171.2656,9885.0
2021-05-28 10:05:00,177.41,177.68,177.36,177.65,9042.0,171.2945,171.5552,171.2462,171.5263,9042.0
2021-05-28 10:10:00,177.6,177.76,177.59,177.67,8656.0,171.478,171.6325,171.4683,171.5456,8656.0
2021-05-28 10:15:00,177.77,177.87,177.57,177.57,8022.0,171.6421,171.7387,171.449,171.449,8022.0
2021-05-28 10:20:00,177.61,177.65,177.54,177.59,4708.0,171.4876,171.5263,171.42,171.4683,4708.0
2021-05-28 10:25:00,177.62,177.65,177.33,177.41,5459.0,171.4973,171.5263,171.2173,171.2945,5459.0
2021-05-28 10:30:00,177.44,177.62,177.36,177.36,3401.0,171.3235,171.4973,171.2462,171.2462,3401.0
2021-05-28 10:35:00,177.39,177.39,177.09,177.25,6699.0,171.2752,171.2752,170.9856,171.14,6699.0
2021-05-28 10:40:00,177.23,177.53,177.15,177.47,9345.0,171.1207,171.4104,171.0435,171.3525,9345.0
2021-05-28 10:45:00,177.5,177.5,177.3,177.39,8796.0,171.3814,171.3814,171.1883,171.2752,8796.0
2021-05-28 10:50:00,177.41,177.72,177.41,177.67,16598.0,171.2945,171.5938,171.2945,171.5456,16598.0
2021-05-28 10:55:00,177.69,177.78,177.61,177.71,17820.0,171.5649,171.6518,171.4876,171.5842,17820.0
2021-05-28 11:00:00,177.72,177.79,177.63,177.68,10067.0,171.5938,171.6614,171.5069,171.5552,10067.0
2021-05-28 11:05:00,177.68,177.77,177.6,177.62,9526.0,171.5552,171.6421,171.478,171.4973,9526.0
2021-05-28 11:10:00,177.6,177.77,177.58,177.73,3965.0,171.478,171.6421,171.4587,171.6035,3965.0
2021-05-28 11:15:00,177.71,177.84,177.68,177.8,10092.0,171.5842,171.7097,171.5552,171.6711,10092.0
2021-05-28 11:20:00,177.8,177.82,177.59,177.64,5822.0,171.6711,171.6904,171.4683,171.5166,5822.0
2021-05-28 11:25:00,177.72,177.74,177.6,177.6,5771.0,171.5938,171.6132,171.478,171.478,5771.0
2021-05-28 11:30:00,177.65,177.65,177.46,177.54,3800.0,171.5263,171.5263,171.3428,171.42,3800.0
2021-05-28 11:35:00,177.59,178.12,177.59,177.96,14040.0,171.4683,171.9801,171.4683,171.8256,14040.0
2021-05-28 11:40:00,178.05,178.15,177.96,177.98,7656.0,171.9125,172.009,171.8256,171.8449,7656.0
2021-05-28 11:45:00,177.93,177.94,177.74,177.77,10597.0,171.7966,171.8063,171.6132,171.6421,10597.0
2021-05-28 11:50:00,177.75,177.87,177.7,177.83,8415.0,171.6228,171.7387,171.5745,171.7,8415.0
2021-05-28 11:55:00,177.87,177.92,177.83,177.83,3781.0,171.7387,171.7869,171.7,171.7,3781.0
2021-05-28 12:00:00,177.82,177.82,177.58,177.59,3207.0,171.6904,171.6904,171.4587,171.4683,3207.0
2021-05-28 12:05:00,177.54,177.67,177.45,177.53,12420.0,171.42,171.5456,171.3331,171.4104,12420.0
2021-05-28 12:10:00,177.51,177.62,177.47,177.6,4626.0,171.3911,171.4973,171.3525,171.478,4626.0
2021-05-28 12:15:00,177.59,177.62,177.49,177.49,5704.0,171.4683,171.4973,171.3718,171.3718,5704.0
2021-05-28 12:20:00,177.55,177.55,177.34,177.39,6800.0,171.4297,171.4297,171.2269,171.2752,6800.0
2021-05-28 12:25:00,177.39,177.63,177.39,177.59,6828.0,171.2752,171.5069,171.2752,171.4683,6828.0
2021-05-28 12:30:00,177.62,177.75,177.52,177.73,7591.0,171.4973,171.6228,171.4007,171.6035,7591.0
2021-05-28 12:35:00,177.74,177.88,177.69,177.8,10329.0,171.6132,171.7483,171.5649,171.6711,10329.0
2021-05-28 12:40:00,177.79,177.81,177.55,177.59,11993.0,171.6614,171.6807,171.4297,171.4683,11993.0
2021-05-28 12:45:00,177.62,177.75,177.44,177.48,6248.0,171.4973,171.6228,171.3235,171.3621,6248.0
2021-05-28 12:50:00,177.43,177.62,177.43,177.49,4253.0,171.3138,171.4973,171.3138,171.3718,4253.0
2021-05-28 12:55:00,177.5,177.64,177.39,177.64,3305.0,171.3814,171.5166,171.2752,171.5166,3305.0
2021-05-28 13:00:00,177.75,177.76,177.59,177.59,4107.0,171.6228,171.6325,171.4683,171.4683,4107.0
2021-05-28 13:05:00,177.58,177.58,177.41,177.51,8252.0,171.4587,171.4587,171.2945,171.3911,8252.0
2021-05-28 13:10:00,177.51,177.52,177.33,177.37,3755.0,171.3911,171.4007,171.2173,171.2559,3755.0
2021-05-28 13:15:00,177.37,177.38,177.13,177.21,4489.0,171.2559,171.2656,171.0242,171.1014,4489.0
2021-05-28 13:20:00,177.22,177.23,176.98,177.02,6031.0,171.1111,171.1207,170.8793,170.918,6031.0
2021-05-28 13:25:00,176.99,177.08,176.91,176.99,6220.0,170.889,170.9759,170.8118,170.889,6220.0
2021-05-28 13:30:00,177.02,177.27,177.0,177.22,9647.0,170.918,171.1594,170.8987,171.1111,9647.0
2021-05-28 13:35:00,177.21,177.36,177.0,177.0,14926.0,171.1014,171.2462,170.8987,170.8987,14926.0
2021-05-28 13:40:00,177.08,177.17,177.07,177.15,9164.0,170.9759,171.0628,170.9662,171.0435,9164.0
2021-05-28 13:45:00,177.11,177.11,176.94,177.01,4064.0,171.0049,171.0049,170.8407,170.9083,4064.0
2021-05-28 13:50:00,176.98,177.09,176.94,177.02,5111.0,170.8793,170.9856,170.8407,170.918,5111.0
2021-05-28 13:55:00,176.99,177.07,176.95,177.07,6096.0,170.889,170.9662,170.8504,170.9662,6096.0
2021-05-28 14:00:00,177.06,177.07,176.82,176.86,6434.0,170.9566,170.9662,170.7249,170.7635,6434.0
2021-05-28 14:05:00,176.82,176.98,176.79,176.92,6478.0,170.7249,170.8793,170.6959,170.8214,6478.0
2021-05-28 14:10:00,176.93,176.94,176.77,176.87,2916.0,170.8311,170.8407,170.6766,170.7731,2916.0
2021-05-28 14:15:00,176.86,177.0,176.86,176.98,15584.0,170.7635,170.8987,170.7635,170.8793,15584.0
2021-05-28 14:20:00,176.98,177.02,176.82,177.0,5531.0,170.8793,170.918,170.7249,170.8987,5531.0
2021-05-28 14:25:00,176.99,177.01,176.91,176.97,4346.0,170.889,170.9083,170.8118,170.8697,4346.0
2021-05-28 14:30:00,177.0,177.0,176.83,176.9,6189.0,170.8987,170.8987,170.7345,170.8021,6189.0
2021-05-28 14:35:00,176.91,176.92,176.7,176.73,7595.0,170.8118,170.8214,170.609,170.638,7595.0
2021-05-28 14:40:00,176.73,176.94,176.7,176.92,6664.0,170.638,170.8407,170.609,170.8214,6664.0
2021-05-28 14:45:00,176.95,177.08,176.95,177.08,10781.0,170.8504,170.9759,170.8504,170.9759,10781.0
2021-05-28 14:50:00,177.12,177.12,176.85,176.98,3280.0,171.0145,171.0145,170.7538,170.8793,3280.0
2021-05-28 14:55:00,177.03,177.13,176.97,176.99,3409.0,170.9276,171.0242,170.8697,170.889,3409.0
2021-05-28 15:00:00,176.96,176.96,176.78,176.92,5846.0,170.86,170.86,170.6862,170.8214,5846.0
2021-05-28 15:05:00,176.92,177.03,176.84,176.95,5243.0,170.8214,170.9276,170.7442,170.8504,5243.0
2021-05-28 15:10:00,176.97,177.02,176.89,176.96,7798.0,170.8697,170.918,170.7925,170.86,7798.0
2021-05-28 15:15:00,177.01,177.03,176.89,177.0,7922.0,170.9083,170.9276,170.7925,170.8987,7922.0
2021-05-28 15:20:00,177.01,177.15,177.01,177.13,6214.0,170.9083,171.0435,170.9083,171.0242,6214.0
2021-05-28 15:25:00,177.11,177.27,177.08,177.22,6408.0,171.0049,171.1594,170.9759,171.1111,6408.0
2021-05-28 15:30:00,177.29,177.33,177.15,177.27,11235.0,171.1787,171.2173,171.0435,171.1594,11235.0
2021-05-28 15:35:00,177.27,177.31,177.14,177.15,9236.0,171.1594,171.198,171.0338,171.0435,9236.0
2021-05-28 15:40:00,177.16,177.17,176.93,177.05,12151.0,171.0531,171.0628,170.8311,170.9469,12151.0
2021-05-28 15:45:00,177.0,177.27,177.0,177.16,26835.0,170.8987,171.1594,170.8987,171.0531,26835.0
2021-05-28 15:50:00,177.17,177.23,176.97,177.04,32546.0,171.0628,171.1207,170.8697,170.9373,32546.0
2021-05-28 15:55:00,177.07,177.12,176.67,176.76,137448.0,170.9662,171.0145,170.58,170.6669,137448.0
2021-06-01 09:30:00,177.36,177.48,176.56,176.85,45665.0,171.2462,171.3621,170.4738,170.7538,45665.0
2021-06-01 09:35:00,176.72,176.86,176.5,176.5,7909.0,170.6283,170.7635,170.4159,170.4159,7909.0
2021-06-01 09:40:00,176.54,176.63,175.94,176.1,10802.0,170.4545,170.5414,169.8752,170.0297,10802.0
2021-06-01 09:45:00,176.03,176.15,175.83,175.91,9753.0,169.9621,170.078,169.769,169.8462,9753.0
2021-06-01 09:50:00,175.93,176.01,175.74,175.82,7169.0,169.8655,169.9428,169.6821,169.7593,7169.0
2021-06-01 09:55:00,175.75,175.82,175.66,175.66,4222.0,169.6917,169.7593,169.6048,169.6048,4222.0
2021-06-01 10:00:00,175.69,175.86,175.28,175.37,9496.0,169.6338,169.798,169.2379,169.3248,9496.0
2021-06-01 10:05:00,175.37,175.63,175.34,175.57,6680.0,169.3248,169.5759,169.2959,169.518,6680.0
2021-06-01 10:10:00,175.61,176.06,175.44,175.49,17001.0,169.5566,169.9911,169.3924,169.4407,17001.0
2021-06-01 10:15:00,175.4,175.65,175.31,175.51,10459.0,169.3538,169.5952,169.2669,169.46,10459.0
2021-06-01 10:20:00,175.49,175.53,175.17,175.28,5986.0,169.4407,169.4793,169.1317,169.2379,5986.0
2021-06-01 10:25:00,175.17,175.26,175.01,175.03,8173.0,169.1317,169.2186,168.9773,168.9966,8173.0
2021-06-01 10:30:00,175.0,175.02,174.68,174.78,9607.0,168.9676,168.9869,168.6586,168.7552,9607.0
2021-06-01 10:35:00,174.7,174.84,174.7,174.76,8460.0,168.6779,168.8131,168.6779,168.7359,8460.0
2021-06-01 10:40:00,174.82,174.95,174.71,174.71,12060.0,168.7938,168.9193,168.6876,168.6876,12060.0
2021-06-01 10:45:00,174.71,174.75,174.52,174.56,5634.0,168.6876,168.7262,168.5041,168.5428,5634.0
2021-06-01 10:50:00,174.48,174.49,174.37,174.43,10243.0,168.4655,168.4752,168.3593,168.4172,10243.0
2021-06-01 10:55:00,174.43,174.83,174.4,174.82,10536.0,168.4172,168.8035,168.3883,168.7938,10536.0
2021-06-01 11:00:00,174.75,174.84,174.42,174.42,9080.0,168.7262,168.8131,168.4076,168.4076,9080.0
2021-06-01 11:05:00,174.37,174.45,174.08,174.12,9913.0,168.3593,168.4366,168.0793,168.1179,9913.0
2021-06-01 11:10:00,174.09,174.36,174.09,174.29,7858.0,168.089,168.3497,168.089,168.2821,7858.0
2021-06-01 11:15:00,174.26,174.29,174.15,174.22,8332.0,168.2531,168.2821,168.1469,168.2145,8332.0
2021-06-01 11:20:00,174.25,174.85,174.24,174.74,5405.0,168.2435,168.8228,168.2338,168.7166,5405.0
2021-06-01 11:25:00,174.69,174.75,174.61,174.7,4093.0,168.6683,168.7262,168.591,168.6779,4093.0
2021-06-01 11:30:00,174.7,174.77,174.64,174.72,5345.0,168.6779,168.7455,168.62,168.6973,5345.0
2021-06-01 11:35:00,174.72,174.77,174.69,174.69,13023.0,168.6973,168.7455,168.6683,168.6683,13023.0
2021-06-01 11:40:00,174.73,174.93,174.73,174.85,5272.0,168.7069,168.9,168.7069,168.8228,5272.0
2021-06-01 11:45:00,174.9,174.9,174.59,174.66,11326.0,168.871,168.871,168.5717,168.6393,11326.0
2021-06-01 11:50:00,174.66,174.69,174.61,174.68,3320.0,168.6393,168.6683,168.591,168.6586,3320.0
2021-06-01 11:55:00,174.69,174.71,174.65,174.71,3964.0,168.6683,168.6876,168.6297,168.6876,3964.0
2021-06-01 12:00:00,174.63,174.7,174.6,174.69,3056.0,168.6104,168.6779,168.5814,168.6683,3056.0
2021-06-01 12:05:00,174.66,174.69,174.51,174.55,7759.0,168.6393,168.6683,168.4945,168.5331,7759.0
2021-06-01 12:10:00,174.55,174.55,174.27,174.3,9238.0,168.5331,168.5331,168.2628,168.2917,9238.0
2021-06-01 12:15:00,174.29,174.36,174.16,174.33,10958.0,168.2821,168.3497,168.1566,168.3207,10958.0
2021-06-01 12:20:00,174.35,174.73,174.35,174.71,6404.0,168.34,168.7069,168.34,168.6876,6404.0
2021-06-01 12:25:00,174.71,174.71,174.57,174.62,5699.0,168.6876,168.6876,168.5524,168.6007,5699.0
2021-06-01 12:30:00,174.54,174.73,174.51,174.73,5625.0,168.5235,168.7069,168.4945,168.7069,5625.0
2021-06-01 12:35:00,174.75,175.0,174.75,174.89,4626.0,168.7262,168.9676,168.7262,168.8614,4626.0
2021-06-01 12:40:00,174.87,174.98,174.83,174.95,5312.0,168.8421,168.9483,168.8035,168.9193,5312.0
2021-06-01 12:45:00,174.93,174.94,174.81,174.81,3279.0,168.9,168.9097,168.7842,168.7842,3279.0
2021-06-01 12:50:00,174.82,174.85,174.66,174.7,4489.0,168.7938,168.8228,168.6393,168.6779,4489.0
2021-06-01 12:55:00,174.66,174.74,174.63,174.74,6238.0,168.6393,168.7166,168.6104,168.7166,6238.0
2021-06-01 13:00:00,174.75,174.92,174.74,174.92,4226.0,168.7262,168.8904,168.7166,168.8904,4226.0
2021-06-01 13:05:00,174.88,174.88,174.83,174.86,8435.0,168.8517,168.8517,168.8035,168.8324,8435.0
2021-06-01 13:10:00,174.87,174.9,174.71,174.71,7261.0,168.8421,168.871,168.6876,168.6876,7261.0
2021-06-01 13:15:00,174.72,174.72,174.54,174.58,4678.0,168.6973,168.6973,168.5235,168.5621,4678.0
2021-06-01 13:20:00,174.56,174.89,174.56,174.88,6638.0,168.5428,168.8614,168.5428,168.8517,6638.0
2021-06-01 13:25:00,174.85,174.88,174.73,174.86,6782.0,168.8228,168.8517,168.7069,168.8324,6782.0
2021-06-01 13:30:00,174.86,174.88,174.75,174.85,5103.0,168.8324,168.8517,168.7262,168.8228,5103.0
2021-06-01 13:35:00,174.86,174.92,174.83,174.92,2575.0,168.8324,168.8904,168.8035,168.8904,2575.0
2021-06-01 13:40:00,174.94,174.95,174.84,174.88,4629.0,168.9097,168.9193,168.8131,168.8517,4629.0
2021-06-01 13:45:00,174.88,174.9,174.79,174.85,6917.0,168.8517,168.871,168.7648,168.8228,6917.0
2021-06-01 13:50:00,174.81,174.9,174.81,174.88,3237.0,168.7842,168.871,168.7842,168.8517,3237.0
2021-06-01 13:55:00,174.9,175.23,174.9,175.23,5286.0,168.871,169.1897,168.871,169.1897,5286.0
2021-06-01 14:00:00,175.2,175.26,174.91,174.96,16753.0,169.1607,169.2186,168.8807,168.929,16753.0
2021-06-01 14:05:00,174.98,175.14,174.98,175.09,3325.0,168.9483,169.1028,168.9483,169.0545,3325.0
2021-06-01 14:10:00,175.07,175.16,175.05,175.06,5580.0,169.0352,169.1221,169.0159,169.0255,5580.0
2021-06-01 14:15:00,175.05,175.05,174.87,175.03,5939.0,169.0159,169.0159,168.8421,168.9966,5939.0
2021-06-01 14:20:00,175.01,175.12,174.97,174.98,4229.0,168.9773,169.0835,168.9386,168.9483,4229.0
2021-06-01 14:25:00,174.96,175.0,174.77,174.89,7251.0,168.929,168.9676,168.7455,168.8614,7251.0
2021-06-01 14:30:00,174.93,175.13,174.9,175.04,6339.0,168.9,169.0931,168.871,169.0062,6339.0
2021-06-01 14:35:00,175.05,175.09,174.96,174.97,5570.0,169.0159,169.0545,168.929,168.9386,5570.0
2021-06-01 14:40:00,174.98,174.98,174.78,174.78,3805.0,168.9483,168.9483,168.7552,168.7552,3805.0
2021-06-01 14:45:00,174.77,174.85,174.71,174.83,5747.0,168.7455,168.8228,168.6876,168.8035,5747.0
2021-06-01 14:50:00,174.84,174.9,174.79,174.84,5603.0,168.8131,168.871,168.7648,168.8131,5603.0
2021-06-01 14:55:00,174.89,174.99,174.72,174.76,6115.0,168.8614,168.9579,168.6973,168.7359,6115.0
2021-06-01 15:00:00,174.79,174.82,174.6,174.74,9400.0,168.7648,168.7938,168.5814,168.7166,9400.0
2021-06-01 15:05:00,174.67,174.68,174.5,174.54,6992.0,168.649,168.6586,168.4848,168.5235,6992.0
2021-06-01 15:10:00,174.52,174.55,174.34,174.41,8071.0,168.5041,168.5331,168.3304,168.3979,8071.0
2021-06-01 15:15:00,174.44,174.44,174.32,174.42,5023.0,168.4269,168.4269,168.311,168.4076,5023.0
2021-06-01 15:20:00,174.39,174.59,174.39,174.5,5741.0,168.3786,168.5717,168.3786,168.4848,5741.0
2021-06-01 15:25:00,174.47,174.5,174.2,174.28,8056.0,168.4559,168.4848,168.1952,168.2724,8056.0
2021-06-01 15:30:00,174.27,174.35,174.14,174.18,9610.0,168.2628,168.34,168.1372,168.1759,9610.0
2021-06-01 15:35:00,174.14,174.19,173.9,173.96,15105.0,168.1372,168.1855,167.9055,167.9635,15105.0
2021-06-01 15:40:00,173.91,173.99,173.86,173.91,12454.0,167.9152,167.9924,167.8669,167.9152,12454.0
2021-06-01 15:45:00,173.89,174.07,173.83,174.07,15942.0,167.8959,168.0697,167.8379,168.0697,15942.0
2021-06-01 15:50:00,174.01,174.19,173.98,174.15,29618.0,168.0117,168.1855,167.9828,168.1469,29618.0
2021-06-01 15:55:00,174.18,174.26,174.02,174.19,93500.0,168.1759,168.2531,168.0214,168.1855,93500.0
2021-06-02 09:30:00,174.0,174.53,173.6,174.0,82273.0,168.0021,168.5138,167.6159,168.0021,82273.0
2021-06-02 09:35:00,174.1,174.25,173.82,173.95,5694.0,168.0986,168.2435,167.8283,167.9538,5694.0
2021-06-02 09:40:00,174.06,174.61,174.02,174.39,11993.0,168.06,168.591,168.0214,168.3786,11993.0
2021-06-02 09:45:00,174.39,174.63,174.38,174.52,7401.0,168.3786,168.6104,168.369,168.5041,7401.0
2021-06-02 09:50:00,174.44,174.62,173.96,173.98,30731.0,168.4269,168.6007,167.9635,167.9828,30731.0
2021-06-02 09:55:00,174.0,174.47,173.95,174.36,49014.0,168.0021,168.4559,167.9538,168.3497,49014.0
2021-06-02 10:00:00,174.54,174.88,174.44,174.59,7419.0,168.5235,168.8517,168.4269,168.5717,7419.0
2021-06-02 10:05:00,174.74,174.91,174.71,174.8,1870.0,168.7166,168.8807,168.6876,168.7745,1870.0
2021-06-02 10:10:00,174.79,174.91,174.71,174.77,11302.0,168.7648,168.8807,168.6876,168.7455,11302.0
2021-06-02 10:15:00,174.87,174.94,174.75,174.82,4528.0,168.8421,168.9097,168.7262,168.7938,4528.0
2021-06-02 10:20:00,174.83,174.85,174.55,174.81,7547.0,168.8035,168.8228,168.5331,168.7842,7547.0
2021-06-02 10:25:00,174.86,174.87,174.57,174.64,3627.0,168.8324,168.8421,168.5524,168.62,3627.0
2021-06-02 10:30:00,174.65,174.84,174.6,174.73,15279.0,168.6297,168.8131,168.5814,168.7069,15279.0
2021-06-02 10:35:00,174.77,174.77,174.42,174.5,3277.0,168.7455,168.7455,168.4076,168.4848,3277.0
2021-06-02 10:40:00,174.5,174.59,174.36,174.38,6034.0,168.4848,168.5717,168.3497,168.369,6034.0
2021-06-02 10:45:00,174.44,174.48,174.13,174.13,4258.0,168.4269,168.4655,168.1276,168.1276,4258.0
2021-06-02 10:50:00,174.19,174.35,174.19,174.32,3868.0,168.1855,168.34,168.1855,168.311,3868.0
2021-06-02 10:55:00,174.27,174.3,174.02,174.13,5950.0,168.2628,168.2917,168.0214,168.1276,5950.0
2021-06-02 11:00:00,174.15,174.3,174.14,174.26,6784.0,168.1469,168.2917,168.1372,168.2531,6784.0
2021-06-02 11:05:00,174.35,174.41,174.01,174.01,9992.0,168.34,168.3979,168.0117,168.0117,9992.0
2021-06-02 11:10:00,174.0,174.36,174.0,174.36,6565.0,168.0021,168.3497,168.0021,168.3497,6565.0
2021-06-02 11:15:00,174.41,174.53,174.35,174.42,5162.0,168.3979,168.5138,168.34,168.4076,5162.0
2021-06-02 11:20:00,174.43,174.44,174.23,174.26,2988.0,168.4172,168.4269,168.2241,168.2531,2988.0
2021-06-02 11:25:00,174.22,174.22,174.02,174.02,3033.0,168.2145,168.2145,168.0214,168.0214,3033.0
2021-06-02 11:30:00,174.0,174.1,173.93,173.93,4591.0,168.0021,168.0986,167.9345,167.9345,4591.0
2021-06-02 11:35:00,173.92,173.92,173.6,173.62,19598.0,167.9248,167.9248,167.6159,167.6352,19598.0
2021-06-02 11:40:00,173.61,173.64,173.48,173.51,15924.0,167.6255,167.6545,167.5,167.529,15924.0
2021-06-02 11:45:00,173.56,173.88,173.53,173.72,9242.0,167.5772,167.8862,167.5483,167.7317,9242.0
2021-06-02 11:50:00,173.75,173.81,173.68,173.73,3813.0,167.7607,167.8186,167.6931,167.7414,3813.0
2021-06-02 11:55:00,173.69,173.69,173.52,173.61,7576.0,167.7028,167.7028,167.5386,167.6255,7576.0
2021-06-02 12:00:00,173.66,173.7,173.52,173.67,7991.0,167.6738,167.7124,167.5386,167.6834,7991.0
2021-06-02 12:05:00,173.67,173.67,173.58,173.61,3308.0,167.6834,167.6834,167.5965,167.6255,3308.0
2021-06-02 12:10:00,173.59,173.59,173.39,173.46,5659.0,167.6062,167.6062,167.4131,167.4807,5659.0
2021-06-02 12:15:00,173.5,173.67,173.47,173.53,5257.0,167.5193,167.6834,167.4903,167.5483,5257.0
2021-06-02 12:20:00,173.53,173.54,173.27,173.33,5263.0,167.5483,167.5579,167.2972,167.3552,5263.0
2021-06-02 12:25:00,173.28,173.31,172.99,173.17,9722.0,167.3069,167.3359,167.0269,167.2007,9722.0
2021-06-02 12:30:00,173.14,173.15,172.92,172.93,12440.0,167.1717,167.1814,166.9593,166.969,12440.0
2021-06-02 12:35:00,172.93,173.17,172.87,173.15,7535.0,166.969,167.2007,166.911,167.1814,7535.0
2021-06-02 12:40:00,173.15,173.33,173.15,173.32,2706.0,167.1814,167.3552,167.1814,167.3455,2706.0
2021-06-02 12:45:00,173.27,173.32,173.14,173.32,4756.0,167.2972,167.3455,167.1717,167.3455,4756.0
2021-06-02 12:50:00,173.3,173.33,173.09,173.24,7800.0,167.3262,167.3552,167.1234,167.2683,7800.0
2021-06-02 12:55:00,173.23,173.36,173.19,173.36,2958.0,167.2586,167.3841,167.22,167.3841,2958.0
2021-06-02 13:00:00,173.36,173.51,173.35,173.48,1558.0,167.3841,167.529,167.3745,167.5,1558.0
2021-06-02 13:05:00,173.37,173.46,173.35,173.46,2287.0,167.3938,167.4807,167.3745,167.4807,2287.0
2021-06-02 13:10:00,173.41,173.41,173.06,173.07,9455.0,167.4324,167.4324,167.0945,167.1041,9455.0
2021-06-02 13:15:00,173.06,173.1,173.02,173.06,4759.0,167.0945,167.1331,167.0559,167.0945,4759.0
2021-06-02 13:20:00,173.06,173.23,173.01,173.22,5666.0,167.0945,167.2586,167.0462,167.249,5666.0
2021-06-02 13:25:00,173.22,173.3,173.16,173.22,7343.0,167.249,167.3262,167.191,167.249,7343.0
2021-06-02 13:30:00,173.19,173.2,173.11,173.11,5989.0,167.22,167.2296,167.1428,167.1428,5989.0
2021-06-02 13:35:00,173.13,173.18,173.1,173.15,8288.0,167.1621,167.2103,167.1331,167.1814,8288.0
2021-06-02 13:40:00,173.16,173.2,173.1,173.13,4171.0,167.191,167.2296,167.1331,167.1621,4171.0
2021-06-02 13:45:00,173.11,173.31,173.1,173.15,4311.0,167.1428,167.3359,167.1331,167.1814,4311.0
2021-06-02 13:50:00,173.13,173.18,173.11,173.18,3880.0,167.1621,167.2103,167.1428,167.2103,3880.0
2021-06-02 13:55:00,173.13,173.13,173.04,173.09,5283.0,167.1621,167.1621,167.0752,167.1234,5283.0
2021-06-02 14:00:00,173.1,173.31,173.09,173.29,3822.0,167.1331,167.3359,167.1234,167.3165,3822.0
2021-06-02 14:05:00,173.27,173.28,173.0,173.0,3630.0,167.2972,167.3069,167.0365,167.0365,3630.0
2021-06-02 14:10:00,172.99,173.07,172.97,173.03,3224.0,167.0269,167.1041,167.0076,167.0655,3224.0
2021-06-02 14:15:00,172.96,173.07,172.96,173.03,7422.0,166.9979,167.1041,166.9979,167.0655,7422.0
2021-06-02 14:20:00,172.99,173.11,172.98,173.07,2923.0,167.0269,167.1428,167.0172,167.1041,2923.0
2021-06-02 14:25:00,173.05,173.09,172.97,173.0,3706.0,167.0848,167.1234,167.0076,167.0365,3706.0
2021-06-02 14:30:00,172.99,172.99,172.9,172.92,4224.0,167.0269,167.0269,166.94,166.9593,4224.0
2021-06-02 14:35:00,172.88,172.88,172.65,172.87,4324.0,166.9207,166.9207,166.6986,166.911,4324.0
2021-06-02 14:40:00,172.88,172.91,172.8,172.8,2387.0,166.9207,166.9496,166.8434,166.8434,2387.0
2021-06-02 14:45:00,172.78,172.87,172.71,172.8,3660.0,166.8241,166.911,166.7565,166.8434,3660.0
2021-06-02 14:50:00,172.72,172.78,172.72,172.75,5802.0,166.7662,166.8241,166.7662,166.7952,5802.0
2021-06-02 14:55:00,172.75,172.75,172.66,172.69,2352.0,166.7952,166.7952,166.7083,166.7372,2352.0
2021-06-02 15:00:00,172.67,172.71,172.59,172.63,15686.0,166.7179,166.7565,166.6407,166.6793,15686.0
2021-06-02 15:05:00,172.63,172.77,172.59,172.72,6735.0,166.6793,166.8145,166.6407,166.7662,6735.0
2021-06-02 15:10:00,172.71,172.79,172.62,172.62,8243.0,166.7565,166.8338,166.6696,166.6696,8243.0
2021-06-02 15:15:00,172.64,172.77,172.63,172.69,4572.0,166.689,166.8145,166.6793,166.7372,4572.0
2021-06-02 15:20:00,172.68,172.72,172.63,172.63,5982.0,166.7276,166.7662,166.6793,166.6793,5982.0
2021-06-02 15:25:00,172.6,172.63,172.54,172.57,7627.0,166.6503,166.6793,166.5924,166.6214,7627.0
2021-06-02 15:30:00,172.56,172.66,172.52,172.56,9511.0,166.6117,166.7083,166.5731,166.6117,9511.0
2021-06-02 15:35:00,172.54,172.57,172.34,172.46,19849.0,166.5924,166.6214,166.3993,166.5152,19849.0
2021-06-02 15:40:00,172.46,172.58,172.43,172.53,13986.0,166.5152,166.631,166.4862,166.5827,13986.0
2021-06-02 15:45:00,172.56,172.56,172.24,172.24,21506.0,166.6117,166.6117,166.3027,166.3027,21506.0
2021-06-02 15:50:00,172.23,172.6,172.23,172.52,37223.0,166.2931,166.6503,166.2931,166.5731,37223.0
2021-06-02 15:55:00,172.5,173.02,172.45,172.97,74148.0,166.5538,167.0559,166.5055,167.0076,74148.0
2021-06-03 09:30:00,172.37,173.48,172.37,173.13,28186.0,166.4283,167.5,166.4283,167.1621,28186.0
2021-06-03 09:35:00,173.12,173.23,173.04,173.04,1352.0,167.1524,167.2586,167.0752,167.0752,1352.0
2021-06-03 09:40:00,172.72,172.86,172.46,172.46,1580.0,166.7662,166.9014,166.5152,166.5152,1580.0
2021-06-03 09:45:00,172.41,172.41,171.94,171.94,4039.0,166.4669,166.4669,166.0131,166.0131,4039.0
2021-06-03 09:50:00,171.98,172.14,171.96,171.96,3864.0,166.0517,166.2062,166.0324,166.0324,3864.0
2021-06-03 09:55:00,171.97,172.19,171.88,172.11,4067.0,166.042,166.2545,165.9551,166.1772,4067.0
2021-06-03 10:00:00,172.08,172.71,172.08,172.63,8847.0,166.1483,166.7565,166.1483,166.6793,8847.0
2021-06-03 10:05:00,172.7,172.93,172.54,172.82,12205.0,166.7469,166.969,166.5924,166.8627,12205.0
2021-06-03 10:10:00,172.94,173.38,172.87,173.23,7835.0,166.9786,167.4034,166.911,167.2586,7835.0
2021-06-03 10:15:00,173.31,173.32,173.03,173.19,8219.0,167.3359,167.3455,167.0655,167.22,8219.0
2021-06-03 10:20:00,173.18,173.35,173.12,173.16,7073.0,167.2103,167.3745,167.1524,167.191,7073.0
2021-06-03 10:25:00,173.15,173.22,172.72,172.73,7663.0,167.1814,167.249,166.7662,166.7758,7663.0
2021-06-03 10:30:00,172.74,172.87,172.7,172.82,5935.0,166.7855,166.911,166.7469,166.8627,5935.0
2021-06-03 10:35:00,172.86,173.01,172.79,172.8,6339.0,166.9014,167.0462,166.8338,166.8434,6339.0
2021-06-03 10:40:00,172.86,172.86,172.54,172.61,4290.0,166.9014,166.9014,166.5924,166.66,4290.0
2021-06-03 10:45:00,172.64,173.01,172.6,173.0,4679.0,166.689,167.0462,166.6503,167.0365,4679.0
2021-06-03 10:50:00,173.08,173.28,173.08,173.18,3545.0,167.1138,167.3069,167.1138,167.2103,3545.0
2021-06-03 10:55:00,173.17,173.4,173.07,173.4,3269.0,167.2007,167.4228,167.1041,167.4228,3269.0
2021-06-03 11:00:00,173.38,173.56,173.26,173.56,4604.0,167.4034,167.5772,167.2876,167.5772,4604.0
2021-06-03 11:05:00,173.6,173.69,173.55,173.63,4647.0,167.6159,167.7028,167.5676,167.6448,4647.0
2021-06-03 11:10:00,173.73,173.73,173.46,173.48,3846.0,167.7414,167.7414,167.4807,167.5,3846.0
2021-06-03 11:15:00,173.49,173.5,173.18,173.18,3006.0,167.5097,167.5193,167.2103,167.2103,3006.0
2021-06-03 11:20:00,173.23,173.29,173.17,173.28,6142.0,167.2586,167.3165,167.2007,167.3069,6142.0
2021-06-03 11:25:00,173.35,173.48,173.29,173.4,3697.0,167.3745,167.5,167.3165,167.4228,3697.0
2021-06-03 11:30:00,173.34,173.34,173.28,173.33,1389.0,167.3648,167.3648,167.3069,167.3552,1389.0
2021-06-03 11:35:00,173.38,173.38,173.16,173.28,5554.0,167.4034,167.4034,167.191,167.3069,5554.0
2021-06-03 11:40:00,173.27,173.38,173.26,173.27,1923.0,167.2972,167.4034,167.2876,167.2972,1923.0
2021-06-03 11:45:00,173.33,173.36,173.12,173.17,2895.0,167.3552,167.3841,167.1524,167.2007,2895.0
2021-06-03 11:50:00,173.1,173.21,173.07,173.21,3131.0,167.1331,167.2393,167.1041,167.2393,3131.0
2021-06-03 11:55:00,173.23,173.37,173.22,173.37,1953.0,167.2586,167.3938,167.249,167.3938,1953.0
2021-06-03 12:00:00,173.37,173.41,173.21,173.22,3157.0,167.3938,167.4324,167.2393,167.249,3157.0
2021-06-03 12:05:00,173.25,173.25,173.13,173.2,4151.0,167.2779,167.2779,167.1621,167.2296,4151.0
2021-06-03 12:10:00,173.2,173.2,173.07,173.11,4931.0,167.2296,167.2296,167.1041,167.1428,4931.0
2021-06-03 12:15:00,173.15,173.18,173.07,173.15,6824.0,167.1814,167.2103,167.1041,167.1814,6824.0
2021-06-03 12:20:00,173.15,173.23,173.01,173.23,7850.0,167.1814,167.2586,167.0462,167.2586,7850.0
2021-06-03 12:25:00,173.23,173.33,173.17,173.3,3825.0,167.2586,167.3552,167.2007,167.3262,3825.0
2021-06-03 12:30:00,173.3,173.31,173.26,173.27,1526.0,167.3262,167.3359,167.2876,167.2972,1526.0
2021-06-03 12:35:00,173.28,173.35,173.23,173.34,2570.0,167.3069,167.3745,167.2586,167.3648,2570.0
2021-06-03 12:40:00,173.34,173.49,173.31,173.48,3559.0,167.3648,167.5097,167.3359,167.5,3559.0
2021-06-03 12:45:00,173.46,173.48,173.26,173.26,4142.0,167.4807,167.5,167.2876,167.2876,4142.0
2021-06-03 12:50:00,173.26,173.28,172.96,172.96,6879.0,167.2876,167.3069,166.9979,166.9979,6879.0
2021-06-03 12:55:00,172.95,173.04,172.92,173.03,2236.0,166.9883,167.0752,166.9593,167.0655,2236.0
2021-06-03 13:00:00,173.0,173.08,172.96,173.02,5196.0,167.0365,167.1138,166.9979,167.0559,5196.0
2021-06-03 13:05:00,173.01,173.11,172.95,173.01,4349.0,167.0462,167.1428,166.9883,167.0462,4349.0
2021-06-03 13:10:00,173.2,173.25,173.09,173.25,2817.0,167.2296,167.2779,167.1234,167.2779,2817.0
2021-06-03 13:15:00,173.21,173.32,173.16,173.28,1823.0,167.2393,167.3455,167.191,167.3069,1823.0
2021-06-03 13:20:00,173.28,173.28,173.19,173.22,2681.0,167.3069,167.3069,167.22,167.249,2681.0
2021-06-03 13:25:00,173.2,173.33,173.2,173.33,2234.0,167.2296,167.3552,167.2296,167.3552,2234.0
2021-06-03 13:30:00,173.27,173.37,173.24,173.26,8977.0,167.2972,167.3938,167.2683,167.2876,8977.0
2021-06-03 13:35:00,173.23,173.42,173.23,173.42,2603.0,167.2586,167.4421,167.2586,167.4421,2603.0
2021-06-03 13:40:00,173.46,173.57,173.42,173.57,3059.0,167.4807,167.5869,167.4421,167.5869,3059.0
2021-06-03 13:45:00,173.55,173.57,173.43,173.46,4233.0,167.5676,167.5869,167.4517,167.4807,4233.0
2021-06-03 13:50:00,173.49,173.7,173.49,173.66,3577.0,167.5097,167.7124,167.5097,167.6738,3577.0
2021-06-03 13:55:00,173.62,173.65,173.5,173.57,3370.0,167.6352,167.6641,167.5193,167.5869,3370.0
2021-06-03 14:00:00,173.55,173.73,173.49,173.73,3755.0,167.5676,167.7414,167.5097,167.7414,3755.0
2021-06-03 14:05:00,173.69,173.98,173.69,173.82,7916.0,167.7028,167.9828,167.7028,167.8283,7916.0
2021-06-03 14:10:00,173.84,173.85,173.69,173.69,8557.0,167.8476,167.8572,167.7028,167.7028,8557.0
2021-06-03 14:15:00,173.69,173.85,173.67,173.78,7204.0,167.7028,167.8572,167.6834,167.7897,7204.0
2021-06-03 14:20:00,173.78,174.0,173.78,173.92,6557.0,167.7897,168.0021,167.7897,167.9248,6557.0
2021-06-03 14:25:00,173.88,173.93,173.77,173.79,3961.0,167.8862,167.9345,167.78,167.7993,3961.0
2021-06-03 14:30:00,173.72,173.82,173.72,173.78,3251.0,167.7317,167.8283,167.7317,167.7897,3251.0
2021-06-03 14:35:00,173.82,174.0,173.79,174.0,9766.0,167.8283,168.0021,167.7993,168.0021,9766.0
2021-06-03 14:40:00,174.02,174.36,174.02,174.14,29956.0,168.0214,168.3497,168.0214,168.1372,29956.0
2021-06-03 14:45:00,174.13,174.34,174.13,174.29,16085.0,168.1276,168.3304,168.1276,168.2821,16085.0
2021-06-03 14:50:00,174.29,174.41,174.19,174.38,9790.0,168.2821,168.3979,168.1855,168.369,9790.0
2021-06-03 14:55:00,174.4,174.4,174.22,174.22,6385.0,168.3883,168.3883,168.2145,168.2145,6385.0
2021-06-03 15:00:00,174.22,174.38,174.19,174.33,5126.0,168.2145,168.369,168.1855,168.3207,5126.0
2021-06-03 15:05:00,174.28,174.32,174.26,174.32,4697.0,168.2724,168.311,168.2531,168.311,4697.0
2021-06-03 15:10:00,174.39,174.52,174.37,174.37,5933.0,168.3786,168.5041,168.3593,168.3593,5933.0
2021-06-03 15:15:00,174.36,174.36,174.27,174.29,4077.0,168.3497,168.3497,168.2628,168.2821,4077.0
2021-06-03 15:20:00,174.28,174.29,174.23,174.26,8179.0,168.2724,168.2821,168.2241,168.2531,8179.0
2021-06-03 15:25:00,174.25,174.26,174.15,174.2,7335.0,168.2435,168.2531,168.1469,168.1952,7335.0
2021-06-03 15:30:00,174.23,174.36,174.18,174.23,8227.0,168.2241,168.3497,168.1759,168.2241,8227.0
2021-06-03 15:35:00,174.23,174.27,174.14,174.18,7798.0,168.2241,168.2628,168.1372,168.1759,7798.0
2021-06-03 15:40:00,174.18,174.25,174.12,174.14,10866.0,168.1759,168.2435,168.1179,168.1372,10866.0
2021-06-03 15:45:00,174.12,174.17,174.05,174.15,21200.0,168.1179,168.1662,168.0503,168.1469,21200.0
2021-06-03 15:50:00,174.14,174.33,174.0,174.04,25808.0,168.1372,168.3207,168.0021,168.0407,25808.0
2021-06-03 15:55:00,174.01,174.03,173.77,173.8,56154.0,168.0117,168.031,167.78,167.809,56154.0
2021-06-04 09:30:00,174.83,175.47,174.64,174.93,21229.0,168.8035,169.4214,168.62,168.9,21229.0
2021-06-04 09:35:00,174.83,174.98,174.71,174.86,5762.0,168.8035,168.9483,168.6876,168.8324,5762.0
2021-06-04 09:40:00,174.9,175.08,174.76,175.08,10520.0,168.871,169.0448,168.7359,169.0448,10520.0
2021-06-04 09:45:00,175.11,175.54,174.96,175.53,12410.0,169.0738,169.489,168.929,169.4793,12410.0
2021-06-04 09:50:00,175.64,175.84,175.5,175.5,11651.0,169.5855,169.7786,169.4504,169.4504,11651.0
2021-06-04 09:55:00,175.48,175.62,175.27,175.59,10827.0,169.4311,169.5662,169.2283,169.5373,10827.0
2021-06-04 10:00:00,175.5,175.99,175.5,175.8,4204.0,169.4504,169.9235,169.4504,169.74,4204.0
2021-06-04 10:05:00,175.65,175.76,175.54,175.64,5731.0,169.5952,169.7014,169.489,169.5855,5731.0
2021-06-04 10:10:00,175.71,175.82,175.54,175.77,5705.0,169.6531,169.7593,169.489,169.7111,5705.0
2021-06-04 10:15:00,175.71,175.97,175.69,175.69,7568.0,169.6531,169.9042,169.6338,169.6338,7568.0
2021-06-04 10:20:00,175.73,175.88,175.63,175.88,3938.0,169.6724,169.8173,169.5759,169.8173,3938.0
2021-06-04 10:25:00,175.84,175.87,175.54,175.6,7169.0,169.7786,169.8076,169.489,169.5469,7169.0
2021-06-04 10:30:00,175.47,175.63,175.44,175.61,7284.0,169.4214,169.5759,169.3924,169.5566,7284.0
2021-06-04 10:35:00,175.54,175.82,175.54,175.7,7719.0,169.489,169.7593,169.489,169.6435,7719.0
2021-06-04 10:40:00,175.78,175.86,175.7,175.86,4531.0,169.7207,169.798,169.6435,169.798,4531.0
2021-06-04 10:45:00,175.84,175.98,175.81,175.89,9981.0,169.7786,169.9138,169.7497,169.8269,9981.0
2021-06-04 10:50:00,175.83,175.89,175.77,175.83,2600.0,169.769,169.8269,169.7111,169.769,2600.0
2021-06-04 10:55:00,175.81,175.87,175.71,175.83,7354.0,169.7497,169.8076,169.6531,169.769,7354.0
2021-06-04 11:00:00,175.83,176.0,175.8,176.0,6161.0,169.769,169.9331,169.74,169.9331,6161.0
2021-06-04 11:05:00,175.98,176.02,175.79,175.82,4706.0,169.9138,169.9524,169.7304,169.7593,4706.0
2021-06-04 11:10:00,175.87,176.06,175.86,176.0,6668.0,169.8076,169.9911,169.798,169.9331,6668.0
2021-06-04 11:15:00,176.0,176.07,176.0,176.04,5990.0,169.9331,170.0007,169.9331,169.9718,5990.0
2021-06-04 11:20:00,176.06,176.08,176.0,176.0,5612.0,169.9911,170.0104,169.9331,169.9331,5612.0
2021-06-04 11:25:00,175.98,175.98,175.61,175.69,6429.0,169.9138,169.9138,169.5566,169.6338,6429.0
2021-06-04 11:30:00,175.68,175.74,175.64,175.69,4480.0,169.6242,169.6821,169.5855,169.6338,4480.0
2021-06-04 11:35:00,175.71,175.71,175.45,175.48,6843.0,169.6531,169.6531,169.4021,169.4311,6843.0
2021-06-04 11:40:00,175.47,175.47,175.36,175.43,3431.0,169.4214,169.4214,169.3152,169.3828,3431.0
2021-06-04 11:45:00,175.45,175.52,175.3,175.47,4649.0,169.4021,169.4697,169.2573,169.4214,4649.0
2021-06-04 11:50:00,175.5,175.67,175.5,175.62,3492.0,169.4504,169.6145,169.4504,169.5662,3492.0
2021-06-04 11:55:00,175.62,175.65,175.54,175.61,2105.0,169.5662,169.5952,169.489,169.5566,2105.0
2021-06-04 12:00:00,175.62,175.63,175.41,175.41,2371.0,169.5662,169.5759,169.3635,169.3635,2371.0
2021-06-04 12:05:00,175.34,175.36,175.22,175.31,2851.0,169.2959,169.3152,169.18,169.2669,2851.0
2021-06-04 12:10:00,175.33,175.33,175.22,175.23,1656.0,169.2862,169.2862,169.18,169.1897,1656.0
2021-06-04 12:15:00,175.22,175.3,175.21,175.26,4474.0,169.18,169.2573,169.1704,169.2186,4474.0
2021-06-04 12:20:00,175.25,175.26,175.2,175.26,3081.0,169.209,169.2186,169.1607,169.2186,3081.0
2021-06-04 12:25:00,175.19,175.24,175.02,175.03,2865.0,169.1511,169.1993,168.9869,168.9966,2865.0
2021-06-04 12:30:00,175.02,175.02,174.83,174.84,8689.0,168.9869,168.9869,168.8035,168.8131,8689.0
2021-06-04 12:35:00,174.81,174.88,174.75,174.75,7599.0,168.7842,168.8517,168.7262,168.7262,7599.0
2021-06-04 12:40:00,174.8,174.84,174.76,174.79,3686.0,168.7745,168.8131,168.7359,168.7648,3686.0
2021-06-04 12:45:00,174.76,174.86,174.73,174.79,3184.0,168.7359,168.8324,168.7069,168.7648,3184.0
2021-06-04 12:50:00,174.76,174.95,174.73,174.94,2633.0,168.7359,168.9193,168.7069,168.9097,2633.0
2021-06-04 12:55:00,174.94,175.0,174.56,174.56,3195.0,168.9097,168.9676,168.5428,168.5428,3195.0
2021-06-04 13:00:00,174.55,174.68,174.47,174.47,4108.0,168.5331,168.6586,168.4559,168.4559,4108.0
2021-06-04 13:05:00,174.47,174.63,174.46,174.59,4628.0,168.4559,168.6104,168.4462,168.5717,4628.0
2021-06-04 13:10:00,174.5,174.55,174.41,174.41,2164.0,168.4848,168.5331,168.3979,168.3979,2164.0
2021-06-04 13:15:00,174.4,174.44,174.29,174.29,2999.0,168.3883,168.4269,168.2821,168.2821,2999.0
2021-06-04 13:20:00,174.32,174.33,174.25,174.3,4053.0,168.311,168.3207,168.2435,168.2917,4053.0
2021-06-04 13:25:00,174.3,174.35,174.18,174.21,4738.0,168.2917,168.34,168.1759,168.2048,4738.0
2021-06-04 13:30:00,174.19,174.27,174.19,174.25,2466.0,168.1855,168.2628,168.1855,168.2435,2466.0
2021-06-04 13:35:00,174.26,174.26,174.15,174.25,2538.0,168.2531,168.2531,168.1469,168.2435,2538.0
2021-06-04 13:40:00,174.26,174.28,174.21,174.23,4614.0,168.2531,168.2724,168.2048,168.2241,4614.0
2021-06-04 13:45:00,174.18,174.2,174.06,174.11,4696.0,168.1759,168.1952,168.06,168.1083,4696.0
2021-06-04 13:50:00,174.11,174.34,174.11,174.28,4091.0,168.1083,168.3304,168.1083,168.2724,4091.0
2021-06-04 13:55:00,174.31,174.31,174.08,174.16,3812.0,168.3014,168.3014,168.0793,168.1566,3812.0
2021-06-04 14:00:00,174.15,174.43,174.15,174.37,4836.0,168.1469,168.4172,168.1469,168.3593,4836.0
2021-06-04 14:05:00,174.33,174.37,174.31,174.35,4960.0,168.3207,168.3593,168.3014,168.34,4960.0
2021-06-04 14:10:00,174.38,174.39,174.32,174.39,3091.0,168.369,168.3786,168.311,168.3786,3091.0
2021-06-04 14:15:00,174.38,174.61,174.38,174.61,7522.0,168.369,168.591,168.369,168.591,7522.0
2021-06-04 14:20:00,174.64,174.72,174.44,174.44,4925.0,168.62,168.6973,168.4269,168.4269,4925.0
2021-06-04 14:25:00,174.4,174.53,174.4,174.53,3345.0,168.3883,168.5138,168.3883,168.5138,3345.0
2021-06-04 14:30:00,174.52,174.63,174.51,174.59,8861.0,168.5041,168.6104,168.4945,168.5717,8861.0
2021-06-04 14:35:00,174.62,174.7,174.49,174.65,3646.0,168.6007,168.6779,168.4752,168.6297,3646.0
2021-06-04 14:40:00,174.59,174.74,174.52,174.68,3619.0,168.5717,168.7166,168.5041,168.6586,3619.0
2021-06-04 14:45:00,174.69,174.69,174.61,174.68,1402.0,168.6683,168.6683,168.591,168.6586,1402.0
2021-06-04 14:50:00,174.66,174.66,174.57,174.64,2114.0,168.6393,168.6393,168.5524,168.62,2114.0
2021-06-04 14:55:00,174.66,174.86,174.66,174.78,7297.0,168.6393,168.8324,168.6393,168.7552,7297.0
2021-06-04 15:00:00,174.76,174.9,174.69,174.86,3889.0,168.7359,168.871,168.6683,168.8324,3889.0
2021-06-04 15:05:00,174.86,174.89,174.78,174.81,3412.0,168.8324,168.8614,168.7552,168.7842,3412.0
2021-06-04 15:10:00,174.85,174.95,174.85,174.93,3103.0,168.8228,168.9193,168.8228,168.9,3103.0
2021-06-04 15:15:00,174.92,175.09,174.92,175.04,6234.0,168.8904,169.0545,168.8904,169.0062,6234.0
2021-06-04 15:20:00,175.04,175.14,174.99,175.12,7397.0,169.0062,169.1028,168.9579,169.0835,7397.0
2021-06-04 15:25:00,175.11,175.11,174.95,174.97,7673.0,169.0738,169.0738,168.9193,168.9386,7673.0
2021-06-04 15:30:00,174.97,175.07,174.92,175.07,7023.0,168.9386,169.0352,168.8904,169.0352,7023.0
2021-06-04 15:35:00,175.12,175.23,175.06,175.07,9458.0,169.0835,169.1897,169.0255,169.0352,9458.0
2021-06-04 15:40:00,175.08,175.37,175.06,175.37,18569.0,169.0448,169.3248,169.0255,169.3248,18569.0
2021-06-04 15:45:00,175.38,175.4,175.25,175.28,40129.0,169.3345,169.3538,169.209,169.2379,40129.0
2021-06-04 15:50:00,175.3,175.44,175.22,175.33,26803.0,169.2573,169.3924,169.18,169.2862,26803.0
2021-06-04 15:55:00,175.33,175.34,175.07,175.2,50340.0,169.2862,169.2959,169.0352,169.1607,50340.0
2021-06-07 09:30:00,175.41,176.0,175.13,175.91,38319.0,169.3635,169.9331,169.0931,169.8462,38319.0
2021-06-07 09:35:00,175.99,176.4,175.72,175.88,4727.0,169.9235,170.3193,169.6628,169.8173,4727.0
2021-06-07 09:40:00,175.75,175.79,175.58,175.71,2680.0,169.6917,169.7304,169.5276,169.6531,2680.0
2021-06-07 09:45:00,175.6,175.6,175.21,175.38,3308.0,169.5469,169.5469,169.1704,169.3345,3308.0
2021-06-07 09:50:00,175.44,175.69,175.35,175.5,5707.0,169.3924,169.6338,169.3055,169.4504,5707.0
2021-06-07 09:55:00,175.49,175.62,175.45,175.54,2607.0,169.4407,169.5662,169.4021,169.489,2607.0
2021-06-07 10:00:00,175.53,175.7,175.49,175.7,3216.0,169.4793,169.6435,169.4407,169.6435,3216.0
2021-06-07 10:05:00,175.69,175.69,175.4,175.44,5658.0,169.6338,169.6338,169.3538,169.3924,5658.0
2021-06-07 10:10:00,175.49,175.57,175.39,175.52,3276.0,169.4407,169.518,169.3442,169.4697,3276.0
2021-06-07 10:15:00,175.49,175.53,175.31,175.42,3324.0,169.4407,169.4793,169.2669,169.3731,3324.0
2021-06-07 10:20:00,175.42,175.66,175.37,175.46,6922.0,169.3731,169.6048,169.3248,169.4117,6922.0
2021-06-07 10:25:00,175.55,175.55,175.36,175.36,5561.0,169.4986,169.4986,169.3152,169.3152,5561.0
2021-06-07 10:30:00,175.41,175.47,175.39,175.41,2206.0,169.3635,169.4214,169.3442,169.3635,2206.0
2021-06-07 10:35:00,175.41,175.44,175.35,175.36,5805.0,169.3635,169.3924,169.3055,169.3152,5805.0
2021-06-07 10:40:00,175.36,175.55,175.31,175.53,7742.0,169.3152,169.4986,169.2669,169.4793,7742.0
2021-06-07 10:45:00,175.58,175.89,175.57,175.84,5440.0,169.5276,169.8269,169.518,169.7786,5440.0
2021-06-07 10:50:00,175.89,176.25,175.76,175.85,9567.0,169.8269,170.1745,169.7014,169.7883,9567.0
2021-06-07 10:55:00,175.81,176.62,175.74,176.02,10161.0,169.7497,170.5318,169.6821,169.9524,10161.0
2021-06-07 11:00:00,176.09,176.46,175.99,176.18,8551.0,170.02,170.3773,169.9235,170.1069,8551.0
2021-06-07 11:05:00,176.1,176.36,175.96,176.36,4865.0,170.0297,170.2807,169.8945,170.2807,4865.0
2021-06-07 11:10:00,176.24,176.46,176.15,176.4,53192.0,170.1649,170.3773,170.078,170.3193,53192.0
2021-06-07 11:15:00,176.42,176.74,176.42,176.58,7128.0,170.3387,170.6476,170.3387,170.4931,7128.0
2021-06-07 11:20:00,176.56,176.63,176.41,176.5,11109.0,170.4738,170.5414,170.329,170.4159,11109.0
2021-06-07 11:25:00,176.5,176.72,176.33,176.33,6719.0,170.4159,170.6283,170.2518,170.2518,6719.0
2021-06-07 11:30:00,176.2,176.23,176.04,176.13,6230.0,170.1262,170.1552,169.9718,170.0586,6230.0
2021-06-07 11:35:00,176.09,176.25,176.02,176.02,4950.0,170.02,170.1745,169.9524,169.9524,4950.0
2021-06-07 11:40:00,176.09,176.3,176.05,176.3,6627.0,170.02,170.2228,169.9814,170.2228,6627.0
2021-06-07 11:45:00,176.32,176.32,175.85,175.85,8798.0,170.2421,170.2421,169.7883,169.7883,8798.0
2021-06-07 11:50:00,175.92,175.95,175.77,175.93,7328.0,169.8559,169.8849,169.7111,169.8655,7328.0
2021-06-07 11:55:00,175.89,176.22,175.83,176.22,5238.0,169.8269,170.1455,169.769,170.1455,5238.0
2021-06-07 12:00:00,176.13,176.33,176.11,176.12,6278.0,170.0586,170.2518,170.0393,170.049,6278.0
2021-06-07 12:05:00,176.16,176.25,176.0,176.05,5884.0,170.0876,170.1745,169.9331,169.9814,5884.0
2021-06-07 12:10:00,176.06,176.06,175.68,175.89,7765.0,169.9911,169.9911,169.6242,169.8269,7765.0
2021-06-07 12:15:00,175.88,175.97,175.83,175.94,4727.0,169.8173,169.9042,169.769,169.8752,4727.0
2021-06-07 12:20:00,175.91,175.92,175.7,175.76,4153.0,169.8462,169.8559,169.6435,169.7014,4153.0
2021-06-07 12:25:00,175.78,175.78,175.62,175.68,4359.0,169.7207,169.7207,169.5662,169.6242,4359.0
2021-06-07 12:30:00,175.62,175.71,175.41,175.47,6016.0,169.5662,169.6531,169.3635,169.4214,6016.0
2021-06-07 12:35:00,175.42,175.86,175.35,175.79,3451.0,169.3731,169.798,169.3055,169.7304,3451.0
2021-06-07 12:40:00,175.79,175.86,175.63,175.63,5166.0,169.7304,169.798,169.5759,169.5759,5166.0
2021-06-07 12:45:00,175.62,175.63,175.26,175.26,4639.0,169.5662,169.5759,169.2186,169.2186,4639.0
2021-06-07 12:50:00,175.37,175.37,175.25,175.37,9911.0,169.3248,169.3248,169.209,169.3248,9911.0
2021-06-07 12:55:00,175.35,175.35,175.24,175.29,7305.0,169.3055,169.3055,169.1993,169.2476,7305.0
2021-06-07 13:00:00,175.3,175.31,175.15,175.26,6831.0,169.2573,169.2669,169.1124,169.2186,6831.0
2021-06-07 13:05:00,175.28,175.41,175.24,175.25,4685.0,169.2379,169.3635,169.1993,169.209,4685.0
2021-06-07 13:10:00,175.18,175.36,175.18,175.27,5512.0,169.1414,169.3152,169.1414,169.2283,5512.0
2021-06-07 13:15:00,175.24,175.42,175.24,175.3,5530.0,169.1993,169.3731,169.1993,169.2573,5530.0
2021-06-07 13:20:00,175.28,175.47,175.28,175.38,2676.0,169.2379,169.4214,169.2379,169.3345,2676.0
2021-06-07 13:25:00,175.48,175.58,175.36,175.47,3928.0,169.4311,169.5276,169.3152,169.4214,3928.0
2021-06-07 13:30:00,175.48,175.92,175.48,175.86,6052.0,169.4311,169.8559,169.4311,169.798,6052.0
2021-06-07 13:35:00,175.83,175.83,175.48,175.58,4959.0,169.769,169.769,169.4311,169.5276,4959.0
2021-06-07 13:40:00,175.66,175.67,175.43,175.59,4230.0,169.6048,169.6145,169.3828,169.5373,4230.0
2021-06-07 13:45:00,175.59,175.6,175.37,175.58,4414.0,169.5373,169.5469,169.3248,169.5276,4414.0
2021-06-07 13:50:00,175.62,175.65,175.51,175.58,4699.0,169.5662,169.5952,169.46,169.5276,4699.0
2021-06-07 13:55:00,175.59,175.69,175.48,175.62,17852.0,169.5373,169.6338,169.4311,169.5662,17852.0
2021-06-07 14:00:00,175.56,175.71,175.42,175.67,4972.0,169.5083,169.6531,169.3731,169.6145,4972.0
2021-06-07 14:05:00,175.61,175.64,175.37,175.39,4195.0,169.5566,169.5855,169.3248,169.3442,4195.0
2021-06-07 14:10:00,175.33,175.45,175.28,175.34,9746.0,169.2862,169.4021,169.2379,169.2959,9746.0
2021-06-07 14:15:00,175.38,175.4,175.21,175.33,3777.0,169.3345,169.3538,169.1704,169.2862,3777.0
2021-06-07 14:20:00,175.28,175.44,175.28,175.41,1600.0,169.2379,169.3924,169.2379,169.3635,1600.0
2021-06-07 14:25:00,175.46,175.5,175.37,175.5,2493.0,169.4117,169.4504,169.3248,169.4504,2493.0
2021-06-07 14:30:00,175.47,175.48,175.37,175.41,3931.0,169.4214,169.4311,169.3248,169.3635,3931.0
2021-06-07 14:35:00,175.38,175.4,175.29,175.4,4344.0,169.3345,169.3538,169.2476,169.3538,4344.0
2021-06-07 14:40:00,175.49,175.57,175.39,175.41,5554.0,169.4407,169.518,169.3442,169.3635,5554.0
2021-06-07 14:45:00,175.4,175.42,174.82,174.9,44151.0,169.3538,169.3731,168.7938,168.871,44151.0
2021-06-07 14:50:00,174.9,174.93,174.49,174.68,55391.0,168.871,168.9,168.4752,168.6586,55391.0
2021-06-07 14:55:00,174.66,175.19,174.61,175.06,10331.0,168.6393,169.1511,168.591,169.0255,10331.0
2021-06-07 15:00:00,175.11,175.27,174.94,175.27,4477.0,169.0738,169.2283,168.9097,169.2283,4477.0
2021-06-07 15:05:00,175.29,175.29,175.05,175.14,6985.0,169.2476,169.2476,169.0159,169.1028,6985.0
2021-06-07 15:10:00,175.15,175.19,175.09,175.14,5392.0,169.1124,169.1511,169.0545,169.1028,5392.0
2021-06-07 15:15:00,175.16,175.23,175.11,175.2,4819.0,169.1221,169.1897,169.0738,169.1607,4819.0
2021-06-07 15:20:00,175.19,175.21,175.1,175.11,6095.0,169.1511,169.1704,169.0642,169.0738,6095.0
2021-06-07 15:25:00,175.11,175.2,175.05,175.19,5600.0,169.0738,169.1607,169.0159,169.1511,5600.0
2021-06-07 15:30:00,175.24,175.29,175.13,175.14,5885.0,169.1993,169.2476,169.0931,169.1028,5885.0
2021-06-07 15:35:00,175.13,175.13,174.91,174.98,8755.0,169.0931,169.0931,168.8807,168.9483,8755.0
2021-06-07 15:40:00,174.99,175.17,174.99,175.08,10430.0,168.9579,169.1317,168.9579,169.0448,10430.0
2021-06-07 15:45:00,175.05,175.11,174.97,175.06,14395.0,169.0159,169.0738,168.9386,169.0255,14395.0
2021-06-07 15:50:00,175.08,175.34,175.0,175.12,17465.0,169.0448,169.2959,168.9676,169.0835,17465.0
2021-06-07 15:55:00,175.12,175.23,175.02,175.11,57788.0,169.0835,169.1897,168.9869,169.0738,57788.0
2021-06-08 09:30:00,175.89,176.22,175.4,175.46,22378.0,169.8269,170.1455,169.3538,169.4117,22378.0
2021-06-08 09:35:00,175.4,175.56,175.22,175.34,4420.0,169.3538,169.5083,169.18,169.2959,4420.0
2021-06-08 09:40:00,175.37,175.4,175.03,175.05,3418.0,169.3248,169.3538,168.9966,169.0159,3418.0
2021-06-08 09:45:00,175.05,175.11,174.45,174.72,8176.0,169.0159,169.0738,168.4366,168.6973,8176.0
2021-06-08 09:50:00,174.68,174.86,174.39,174.76,34753.0,168.6586,168.8324,168.3786,168.7359,34753.0
2021-06-08 09:55:00,174.61,175.14,174.61,174.76,2865.0,168.591,169.1028,168.591,168.7359,2865.0
2021-06-08 10:00:00,174.8,174.8,174.15,174.63,13992.0,168.7745,168.7745,168.1469,168.6104,13992.0
2021-06-08 10:05:00,174.53,174.61,174.24,174.31,7285.0,168.5138,168.591,168.2338,168.3014,7285.0
2021-06-08 10:10:00,174.16,174.24,174.12,174.13,5449.0,168.1566,168.2338,168.1179,168.1276,5449.0
2021-06-08 10:15:00,174.16,174.21,173.93,173.93,8510.0,168.1566,168.2048,167.9345,167.9345,8510.0
2021-06-08 10:20:00,173.9,173.99,173.71,173.72,3608.0,167.9055,167.9924,167.7221,167.7317,3608.0
2021-06-08 10:25:00,173.67,173.71,173.59,173.67,5192.0,167.6834,167.7221,167.6062,167.6834,5192.0
2021-06-08 10:30:00,173.62,173.62,173.44,173.44,1827.0,167.6352,167.6352,167.4614,167.4614,1827.0
2021-06-08 10:35:00,173.45,173.63,173.32,173.37,5468.0,167.471,167.6448,167.3455,167.3938,5468.0
2021-06-08 10:40:00,173.4,173.53,173.4,173.49,3561.0,167.4228,167.5483,167.4228,167.5097,3561.0
2021-06-08 10:45:00,173.45,173.63,173.4,173.63,2412.0,167.471,167.6448,167.4228,167.6448,2412.0
2021-06-08 10:50:00,173.59,173.65,173.52,173.57,4078.0,167.6062,167.6641,167.5386,167.5869,4078.0
2021-06-08 10:55:00,173.52,173.57,173.37,173.44,3702.0,167.5386,167.5869,167.3938,167.4614,3702.0
2021-06-08 11:00:00,173.55,173.7,173.46,173.46,4038.0,167.5676,167.7124,167.4807,167.4807,4038.0
2021-06-08 11:05:00,173.49,173.81,173.48,173.8,5276.0,167.5097,167.8186,167.5,167.809,5276.0
2021-06-08 11:10:00,173.8,173.98,173.72,173.97,5821.0,167.809,167.9828,167.7317,167.9731,5821.0
2021-06-08 11:15:00,173.9,173.9,173.65,173.79,7790.0,167.9055,167.9055,167.6641,167.7993,7790.0
2021-06-08 11:20:00,173.72,173.73,173.36,173.36,4868.0,167.7317,167.7414,167.3841,167.3841,4868.0
2021-06-08 11:25:00,173.35,173.38,173.13,173.26,4026.0,167.3745,167.4034,167.1621,167.2876,4026.0
2021-06-08 11:30:00,173.32,173.52,173.32,173.39,2451.0,167.3455,167.5386,167.3455,167.4131,2451.0
2021-06-08 11:35:00,173.36,173.37,173.14,173.33,3643.0,167.3841,167.3938,167.1717,167.3552,3643.0
2021-06-08 11:40:00,173.33,173.65,173.33,173.65,1311.0,167.3552,167.6641,167.3552,167.6641,1311.0
2021-06-08 11:45:00,173.79,173.8,173.67,173.68,2684.0,167.7993,167.809,167.6834,167.6931,2684.0
2021-06-08 11:50:00,173.59,173.61,173.47,173.55,4021.0,167.6062,167.6255,167.4903,167.5676,4021.0
2021-06-08 11:55:00,173.51,173.58,173.43,173.54,5751.0,167.529,167.5965,167.4517,167.5579,5751.0
2021-06-08 12:00:00,173.56,173.65,173.54,173.63,3097.0,167.5772,167.6641,167.5579,167.6448,3097.0
2021-06-08 12:05:00,173.68,173.71,173.57,173.63,4310.0,167.6931,167.7221,167.5869,167.6448,4310.0
2021-06-08 12:10:00,173.62,173.68,173.5,173.5,2527.0,167.6352,167.6931,167.5193,167.5193,2527.0
2021-06-08 12:15:00,173.64,173.78,173.63,173.76,2507.0,167.6545,167.7897,167.6448,167.7703,2507.0
2021-06-08 12:20:00,173.8,173.9,173.77,173.9,2452.0,167.809,167.9055,167.78,167.9055,2452.0
2021-06-08 12:25:00,173.97,174.17,173.97,174.09,2764.0,167.9731,168.1662,167.9731,168.089,2764.0
2021-06-08 12:30:00,174.11,174.21,174.11,174.19,3881.0,168.1083,168.2048,168.1083,168.1855,3881.0
2021-06-08 12:35:00,174.18,174.18,173.94,173.96,4042.0,168.1759,168.1759,167.9441,167.9635,4042.0
2021-06-08 12:40:00,173.99,174.03,173.94,173.99,2141.0,167.9924,168.031,167.9441,167.9924,2141.0
2021-06-08 12:45:00,174.0,174.0,173.92,173.97,1884.0,168.0021,168.0021,167.9248,167.9731,1884.0
2021-06-08 12:50:00,173.98,174.0,173.83,173.83,3073.0,167.9828,168.0021,167.8379,167.8379,3073.0
2021-06-08 12:55:00,173.93,173.95,173.91,173.95,1214.0,167.9345,167.9538,167.9152,167.9538,1214.0
2021-06-08 13:00:00,173.96,173.96,173.85,173.85,2006.0,167.9635,167.9635,167.8572,167.8572,2006.0
2021-06-08 13:05:00,173.87,173.88,173.82,173.84,3814.0,167.8766,167.8862,167.8283,167.8476,3814.0
2021-06-08 13:10:00,173.84,173.86,173.76,173.76,2606.0,167.8476,167.8669,167.7703,167.7703,2606.0
2021-06-08 13:15:00,173.79,173.84,173.75,173.84,2602.0,167.7993,167.8476,167.7607,167.8476,2602.0
2021-06-08 13:20:00,173.8,173.85,173.71,173.77,2077.0,167.809,167.8572,167.7221,167.78,2077.0
2021-06-08 13:25:00,173.75,173.77,173.68,173.72,4654.0,167.7607,167.78,167.6931,167.7317,4654.0
2021-06-08 13:30:00,173.77,173.88,173.75,173.88,11079.0,167.78,167.8862,167.7607,167.8862,11079.0
2021-06-08 13:35:00,173.87,174.04,173.87,174.04,3643.0,167.8766,168.0407,167.8766,168.0407,3643.0
2021-06-08 13:40:00,174.03,174.04,173.98,174.0,1563.0,168.031,168.0407,167.9828,168.0021,1563.0
2021-06-08 13:45:00,174.0,174.01,173.91,173.95,8900.0,168.0021,168.0117,167.9152,167.9538,8900.0
2021-06-08 13:50:00,173.97,173.97,173.79,173.81,2367.0,167.9731,167.9731,167.7993,167.8186,2367.0
2021-06-08 13:55:00,173.81,173.83,173.69,173.77,2612.0,167.8186,167.8379,167.7028,167.78,2612.0
2021-06-08 14:00:00,173.75,173.81,173.71,173.79,3106.0,167.7607,167.8186,167.7221,167.7993,3106.0
2021-06-08 14:05:00,173.82,173.98,173.8,173.96,3975.0,167.8283,167.9828,167.809,167.9635,3975.0
2021-06-08 14:10:00,173.96,174.02,173.8,173.8,5202.0,167.9635,168.0214,167.809,167.809,5202.0
2021-06-08 14:15:00,173.82,173.86,173.74,173.75,3083.0,167.8283,167.8669,167.751,167.7607,3083.0
2021-06-08 14:20:00,173.75,173.88,173.75,173.83,2807.0,167.7607,167.8862,167.7607,167.8379,2807.0
2021-06-08 14:25:00,173.82,173.83,173.75,173.82,2996.0,167.8283,167.8379,167.7607,167.8283,2996.0
2021-06-08 14:30:00,173.77,173.83,173.74,173.78,2775.0,167.78,167.8379,167.751,167.7897,2775.0
2021-06-08 14:35:00,173.84,173.9,173.8,173.87,5017.0,167.8476,167.9055,167.809,167.8766,5017.0
2021-06-08 14:40:00,173.86,173.91,173.8,173.8,2709.0,167.8669,167.9152,167.809,167.809,2709.0
2021-06-08 14:45:00,173.85,173.85,173.77,173.81,1900.0,167.8572,167.8572,167.78,167.8186,1900.0
2021-06-08 14:50:00,173.81,173.81,173.72,173.78,8892.0,167.8186,167.8186,167.7317,167.7897,8892.0
2021-06-08 14:55:00,173.81,174.05,173.81,174.05,1907.0,167.8186,168.0503,167.8186,168.0503,1907.0
2021-06-08 15:00:00,174.07,174.08,173.99,173.99,6899.0,168.0697,168.0793,167.9924,167.9924,6899.0
2021-06-08 15:05:00,173.96,173.97,173.85,173.97,4309.0,167.9635,167.9731,167.8572,167.9731,4309.0
2021-06-08 15:10:00,173.98,174.11,173.96,174.09,5270.0,167.9828,168.1083,167.9635,168.089,5270.0
2021-06-08 15:15:00,174.08,174.12,174.0,174.0,4703.0,168.0793,168.1179,168.0021,168.0021,4703.0
2021-06-08 15:20:00,174.02,174.1,173.99,174.01,4793.0,168.0214,168.0986,167.9924,168.0117,4793.0
2021-06-08 15:25:00,174.04,174.15,174.04,174.06,6637.0,168.0407,168.1469,168.0407,168.06,6637.0
2021-06-08 15:30:00,174.04,174.1,173.92,173.92,5804.0,168.0407,168.0986,167.9248,167.9248,5804.0
2021-06-08 15:35:00,173.93,174.13,173.92,174.1,10817.0,167.9345,168.1276,167.9248,168.0986,10817.0
2021-06-08 15:40:00,174.1,174.14,174.06,174.1,15529.0,168.0986,168.1372,168.06,168.0986,15529.0
2021-06-08 15:45:00,174.1,174.18,174.05,174.11,17377.0,168.0986,168.1759,168.0503,168.1083,17377.0
2021-06-08 15:50:00,174.13,174.25,174.01,174.03,34828.0,168.1276,168.2435,168.0117,168.031,34828.0
2021-06-08 15:55:00,174.05,174.13,173.95,174.0,60918.0,168.0503,168.1276,167.9538,168.0021,60918.0
2021-06-09 09:30:00,175.4,175.62,174.65,175.3,34222.0,169.3538,169.5662,168.6297,169.2573,34222.0
2021-06-09 09:35:00,175.37,175.67,175.25,175.65,18685.0,169.3248,169.6145,169.209,169.5952,18685.0
2021-06-09 09:40:00,175.65,176.38,175.48,176.16,24097.0,169.5952,170.3,169.4311,170.0876,24097.0
2021-06-09 09:45:00,176.0,176.24,175.98,176.03,5641.0,169.9331,170.1649,169.9138,169.9621,5641.0
2021-06-09 09:50:00,176.1,176.29,176.02,176.21,2885.0,170.0297,170.2131,169.9524,170.1359,2885.0
2021-06-09 09:55:00,176.37,176.57,176.26,176.56,9782.0,170.2904,170.4835,170.1842,170.4738,9782.0
2021-06-09 10:00:00,176.72,176.72,176.13,176.15,9192.0,170.6283,170.6283,170.0586,170.078,9192.0
2021-06-09 10:05:00,176.12,176.24,176.08,176.16,7187.0,170.049,170.1649,170.0104,170.0876,7187.0
2021-06-09 10:10:00,176.12,176.28,176.02,176.16,6942.0,170.049,170.2035,169.9524,170.0876,6942.0
2021-06-09 10:15:00,176.14,176.49,176.01,176.48,10971.0,170.0683,170.4062,169.9428,170.3966,10971.0
2021-06-09 10:20:00,176.49,176.53,176.35,176.35,3451.0,170.4062,170.4449,170.2711,170.2711,3451.0
2021-06-09 10:25:00,176.31,176.41,176.25,176.26,2938.0,170.2324,170.329,170.1745,170.1842,2938.0
2021-06-09 10:30:00,176.22,176.46,176.21,176.39,8566.0,170.1455,170.3773,170.1359,170.3097,8566.0
2021-06-09 10:35:00,176.39,176.57,176.24,176.53,7165.0,170.3097,170.4835,170.1649,170.4449,7165.0
2021-06-09 10:40:00,176.5,176.61,176.43,176.43,4338.0,170.4159,170.5221,170.3483,170.3483,4338.0
2021-06-09 10:45:00,176.52,176.52,176.26,176.36,6420.0,170.4352,170.4352,170.1842,170.2807,6420.0
2021-06-09 10:50:00,176.39,176.43,176.29,176.3,3040.0,170.3097,170.3483,170.2131,170.2228,3040.0
2021-06-09 10:55:00,176.36,176.45,176.26,176.43,6073.0,170.2807,170.3676,170.1842,170.3483,6073.0
2021-06-09 11:00:00,176.49,176.5,176.28,176.28,5322.0,170.4062,170.4159,170.2035,170.2035,5322.0
2021-06-09 11:05:00,176.3,176.33,176.17,176.32,6607.0,170.2228,170.2518,170.0973,170.2421,6607.0
2021-06-09 11:10:00,176.34,176.53,176.32,176.53,4231.0,170.2614,170.4449,170.2421,170.4449,4231.0
2021-06-09 11:15:00,176.53,176.53,176.34,176.4,5799.0,170.4449,170.4449,170.2614,170.3193,5799.0
2021-06-09 11:20:00,176.44,176.5,176.38,176.5,3633.0,170.358,170.4159,170.3,170.4159,3633.0
2021-06-09 11:25:00,176.56,176.56,176.38,176.41,11696.0,170.4738,170.4738,170.3,170.329,11696.0
2021-06-09 11:30:00,176.41,176.45,176.38,176.42,2008.0,170.329,170.3676,170.3,170.3387,2008.0
2021-06-09 11:35:00,176.46,176.52,176.42,176.42,7577.0,170.3773,170.4352,170.3387,170.3387,7577.0
2021-06-09 11:40:00,176.46,176.47,176.08,176.1,9129.0,170.3773,170.3869,170.0104,170.0297,9129.0
2021-06-09 11:45:00,176.09,176.09,175.9,175.98,5943.0,170.02,170.02,169.8366,169.9138,5943.0
2021-06-09 11:50:00,176.04,176.1,175.99,176.1,4112.0,169.9718,170.0297,169.9235,170.0297,4112.0
2021-06-09 11:55:00,176.07,176.19,175.97,176.19,6026.0,170.0007,170.1166,169.9042,170.1166,6026.0
2021-06-09 12:00:00,176.13,176.18,175.97,176.18,2348.0,170.0586,170.1069,169.9042,170.1069,2348.0
2021-06-09 12:05:00,176.18,176.39,176.16,176.31,2727.0,170.1069,170.3097,170.0876,170.2324,2727.0
2021-06-09 12:10:00,176.36,176.36,176.18,176.21,2194.0,170.2807,170.2807,170.1069,170.1359,2194.0
2021-06-09 12:15:00,176.2,176.33,176.2,176.29,5131.0,170.1262,170.2518,170.1262,170.2131,5131.0
2021-06-09 12:20:00,176.29,176.29,176.18,176.18,1509.0,170.2131,170.2131,170.1069,170.1069,1509.0
2021-06-09 12:25:00,176.17,176.22,176.16,176.21,2633.0,170.0973,170.1455,170.0876,170.1359,2633.0
2021-06-09 12:30:00,176.24,176.39,176.23,176.39,2325.0,170.1649,170.3097,170.1552,170.3097,2325.0
2021-06-09 12:35:00,176.41,176.5,176.37,176.46,4892.0,170.329,170.4159,170.2904,170.3773,4892.0
2021-06-09 12:40:00,176.52,176.52,176.4,176.47,2209.0,170.4352,170.4352,170.3193,170.3869,2209.0
2021-06-09 12:45:00,176.48,176.53,176.45,176.5,1400.0,170.3966,170.4449,170.3676,170.4159,1400.0
2021-06-09 12:50:00,176.39,176.49,176.39,176.42,1128.0,170.3097,170.4062,170.3097,170.3387,1128.0
2021-06-09 12:55:00,176.39,176.42,176.37,176.38,1425.0,170.3097,170.3387,170.2904,170.3,1425.0
2021-06-09 13:00:00,176.43,176.48,176.39,176.44,1344.0,170.3483,170.3966,170.3097,170.358,1344.0
2021-06-09 13:05:00,176.42,176.49,176.41,176.49,1701.0,170.3387,170.4062,170.329,170.4062,1701.0
2021-06-09 13:10:00,176.52,176.52,176.45,176.5,1719.0,170.4352,170.4352,170.3676,170.4159,1719.0
2021-06-09 13:15:00,176.48,176.62,176.48,176.57,3491.0,170.3966,170.5318,170.3966,170.4835,3491.0
2021-06-09 13:20:00,176.55,176.68,176.55,176.63,2644.0,170.4642,170.5897,170.4642,170.5414,2644.0
2021-06-09 13:25:00,176.63,176.68,176.59,176.68,2875.0,170.5414,170.5897,170.5028,170.5897,2875.0
2021-06-09 13:30:00,176.67,176.68,176.52,176.52,3130.0,170.58,170.5897,170.4352,170.4352,3130.0
2021-06-09 13:35:00,176.56,176.6,176.51,176.56,3222.0,170.4738,170.5124,170.4255,170.4738,3222.0
2021-06-09 13:40:00,176.54,176.6,176.5,176.58,1865.0,170.4545,170.5124,170.4159,170.4931,1865.0
2021-06-09 13:45:00,176.57,176.61,176.57,176.59,1319.0,170.4835,170.5221,170.4835,170.5028,1319.0
2021-06-09 13:50:00,176.57,176.67,176.53,176.67,4760.0,170.4835,170.58,170.4449,170.58,4760.0
2021-06-09 13:55:00,176.66,176.74,176.62,176.72,5686.0,170.5704,170.6476,170.5318,170.6283,5686.0
2021-06-09 14:00:00,176.7,176.77,176.68,176.73,3676.0,170.609,170.6766,170.5897,170.638,3676.0
2021-06-09 14:05:00,176.72,176.75,176.53,176.55,5191.0,170.6283,170.6573,170.4449,170.4642,5191.0
2021-06-09 14:10:00,176.56,176.65,176.56,176.6,3733.0,170.4738,170.5607,170.4738,170.5124,3733.0
2021-06-09 14:15:00,176.61,176.63,176.58,176.6,4743.0,170.5221,170.5414,170.4931,170.5124,4743.0
2021-06-09 14:20:00,176.57,176.6,176.55,176.58,3715.0,170.4835,170.5124,170.4642,170.4931,3715.0
2021-06-09 14:25:00,176.58,176.62,176.54,176.61,6052.0,170.4931,170.5318,170.4545,170.5221,6052.0
2021-06-09 14:30:00,176.64,176.86,176.64,176.72,3776.0,170.5511,170.7635,170.5511,170.6283,3776.0
2021-06-09 14:35:00,176.74,176.74,176.65,176.7,3957.0,170.6476,170.6476,170.5607,170.609,3957.0
2021-06-09 14:40:00,176.74,176.84,176.71,176.77,4948.0,170.6476,170.7442,170.6187,170.6766,4948.0
2021-06-09 14:45:00,176.77,176.79,176.72,176.79,4483.0,170.6766,170.6959,170.6283,170.6959,4483.0
2021-06-09 14:50:00,176.78,176.78,176.58,176.59,7405.0,170.6862,170.6862,170.4931,170.5028,7405.0
2021-06-09 14:55:00,176.59,176.59,176.53,176.56,7574.0,170.5028,170.5028,170.4449,170.4738,7574.0
2021-06-09 15:00:00,176.57,176.57,176.5,176.53,4724.0,170.4835,170.4835,170.4159,170.4449,4724.0
2021-06-09 15:05:00,176.51,176.53,176.44,176.52,4767.0,170.4255,170.4449,170.358,170.4352,4767.0
2021-06-09 15:10:00,176.54,176.54,176.43,176.51,5348.0,170.4545,170.4545,170.3483,170.4255,5348.0
2021-06-09 15:15:00,176.51,176.81,176.51,176.75,5633.0,170.4255,170.7152,170.4255,170.6573,5633.0
2021-06-09 15:20:00,176.78,176.81,176.66,176.67,5476.0,170.6862,170.7152,170.5704,170.58,5476.0
2021-06-09 15:25:00,176.63,176.66,176.55,176.63,4038.0,170.5414,170.5704,170.4642,170.5414,4038.0
2021-06-09 15:30:00,176.59,176.63,176.52,176.55,8942.0,170.5028,170.5414,170.4352,170.4642,8942.0
2021-06-09 15:35:00,176.55,176.62,176.52,176.59,8116.0,170.4642,170.5318,170.4352,170.5028,8116.0
2021-06-09 15:40:00,176.57,176.61,176.47,176.5,17789.0,170.4835,170.5221,170.3869,170.4159,17789.0
2021-06-09 15:45:00,176.47,176.58,176.45,176.58,18679.0,170.3869,170.4931,170.3676,170.4931,18679.0
2021-06-09 15:50:00,176.58,176.82,176.56,176.75,22445.0,170.4931,170.7249,170.4738,170.6573,22445.0
2021-06-09 15:55:00,176.78,176.91,176.6,176.61,62283.0,170.6862,170.8118,170.5124,170.5221,62283.0
2021-06-10 09:30:00,176.98,177.77,176.98,177.73,26101.0,170.8793,171.6421,170.8793,171.6035,26101.0
2021-06-10 09:35:00,177.86,178.41,177.75,178.28,4673.0,171.729,172.2601,171.6228,172.1345,4673.0
2021-06-10 09:40:00,178.34,178.84,178.34,178.71,15531.0,172.1925,172.6752,172.1925,172.5497,15531.0
2021-06-10 09:45:00,178.84,179.11,178.78,178.92,20352.0,172.6752,172.9359,172.6173,172.7525,20352.0
2021-06-10 09:50:00,179.06,179.56,179.06,179.43,13373.0,172.8876,173.3704,172.8876,173.2449,13373.0
2021-06-10 09:55:00,179.42,179.51,179.25,179.38,16338.0,173.2352,173.3221,173.0711,173.1966,16338.0
2021-06-10 10:00:00,179.4,179.65,179.36,179.42,8066.0,173.2159,173.4573,173.1773,173.2352,8066.0
2021-06-10 10:05:00,179.37,179.45,179.13,179.21,10846.0,173.187,173.2642,172.9552,173.0325,10846.0
2021-06-10 10:10:00,179.17,179.23,178.93,179.08,10047.0,172.9939,173.0518,172.7621,172.907,10047.0
2021-06-10 10:15:00,179.1,179.32,179.1,179.26,4948.0,172.9263,173.1387,172.9263,173.0808,4948.0
2021-06-10 10:20:00,179.26,179.46,179.18,179.46,4352.0,173.0808,173.2739,173.0035,173.2739,4352.0
2021-06-10 10:25:00,179.45,179.61,179.35,179.61,73023.0,173.2642,173.4187,173.1677,173.4187,73023.0
2021-06-10 10:30:00,179.67,179.75,179.48,179.59,10941.0,173.4766,173.5539,173.2932,173.3994,10941.0
2021-06-10 10:35:00,179.63,179.67,179.5,179.54,9212.0,173.438,173.4766,173.3125,173.3511,9212.0
2021-06-10 10:40:00,179.51,179.67,179.5,179.62,17606.0,173.3221,173.4766,173.3125,173.4283,17606.0
2021-06-10 10:45:00,179.56,179.67,179.48,179.54,40723.0,173.3704,173.4766,173.2932,173.3511,40723.0
2021-06-10 10:50:00,179.48,179.59,179.43,179.48,21665.0,173.2932,173.3994,173.2449,173.2932,21665.0
2021-06-10 10:55:00,179.48,179.48,179.12,179.26,21121.0,173.2932,173.2932,172.9456,173.0808,21121.0
2021-06-10 11:00:00,179.24,179.41,179.16,179.34,6609.0,173.0614,173.2256,172.9842,173.158,6609.0
2021-06-10 11:05:00,179.33,179.46,179.15,179.42,27776.0,173.1483,173.2739,172.9745,173.2352,27776.0
2021-06-10 11:10:00,179.43,179.68,179.43,179.66,9419.0,173.2449,173.4863,173.2449,173.467,9419.0
2021-06-10 11:15:00,179.64,179.65,179.5,179.59,10956.0,173.4477,173.4573,173.3125,173.3994,10956.0
2021-06-10 11:20:00,179.58,179.88,179.58,179.88,5718.0,173.3897,173.6794,173.3897,173.6794,5718.0
2021-06-10 11:25:00,179.89,180.24,179.85,180.14,18638.0,173.689,174.027,173.6504,173.9304,18638.0
2021-06-10 11:30:00,180.13,180.2,180.05,180.17,9543.0,173.9208,173.9884,173.8435,173.9594,9543.0
2021-06-10 11:35:00,180.17,180.39,180.16,180.39,3357.0,173.9594,174.1718,173.9497,174.1718,3357.0
2021-06-10 11:40:00,180.37,180.4,180.19,180.26,9416.0,174.1525,174.1815,173.9787,174.0463,9416.0
2021-06-10 11:45:00,180.28,180.51,180.26,180.51,4037.0,174.0656,174.2877,174.0463,174.2877,4037.0
2021-06-10 11:50:00,180.48,180.55,180.39,180.42,5038.0,174.2587,174.3263,174.1718,174.2008,5038.0
2021-06-10 11:55:00,180.44,180.5,180.36,180.5,4877.0,174.2201,174.278,174.1428,174.278,4877.0
2021-06-10 12:00:00,180.46,180.77,180.45,180.75,14014.0,174.2394,174.5387,174.2297,174.5194,14014.0
2021-06-10 12:05:00,180.76,180.91,180.74,180.84,6990.0,174.529,174.6739,174.5097,174.6063,6990.0
2021-06-10 12:10:00,180.8,180.98,180.79,180.83,13859.0,174.5677,174.7415,174.558,174.5966,13859.0
2021-06-10 12:15:00,180.87,180.99,180.79,180.88,22401.0,174.6353,174.7511,174.558,174.6449,22401.0
2021-06-10 12:20:00,180.9,181.04,180.89,180.99,10386.0,174.6642,174.7994,174.6546,174.7511,10386.0
2021-06-10 12:25:00,181.0,181.15,180.98,181.14,7758.0,174.7608,174.9056,174.7415,174.8959,7758.0
2021-06-10 12:30:00,181.17,181.36,181.07,181.31,9800.0,174.9249,175.1084,174.8284,175.0601,9800.0
2021-06-10 12:35:00,181.26,181.26,181.14,181.22,9359.0,175.0118,175.0118,174.8959,174.9732,9359.0
2021-06-10 12:40:00,181.21,181.35,181.2,181.27,7062.0,174.9635,175.0987,174.9539,175.0215,7062.0
2021-06-10 12:45:00,181.3,181.57,181.29,181.56,11805.0,175.0504,175.3111,175.0408,175.3015,11805.0
2021-06-10 12:50:00,181.56,181.69,181.49,181.62,16126.0,175.3015,175.427,175.2339,175.3594,16126.0
2021-06-10 12:55:00,181.64,181.73,181.62,181.73,9583.0,175.3787,175.4656,175.3594,175.4656,9583.0
2021-06-10 13:00:00,181.78,181.78,181.48,181.54,9696.0,175.5139,175.5139,175.2242,175.2822,9696.0
2021-06-10 13:05:00,181.54,181.88,181.51,181.66,9834.0,175.2822,175.6104,175.2532,175.398,9834.0
2021-06-10 13:10:00,181.69,181.73,181.52,181.7,7775.0,175.427,175.4656,175.2629,175.4366,7775.0
2021-06-10 13:15:00,181.7,181.95,181.67,181.84,41148.0,175.4366,175.678,175.4077,175.5718,41148.0
2021-06-10 13:20:00,181.81,181.92,181.64,181.9,24017.0,175.5429,175.6491,175.3787,175.6298,24017.0
2021-06-10 13:25:00,181.91,181.95,181.81,181.93,18939.0,175.6394,175.678,175.5429,175.6587,18939.0
2021-06-10 13:30:00,181.96,182.09,181.91,182.09,16080.0,175.6877,175.8132,175.6394,175.8132,16080.0
2021-06-10 13:35:00,182.09,182.18,182.02,182.14,16228.0,175.8132,175.9001,175.7456,175.8615,16228.0
2021-06-10 13:40:00,182.14,182.2,182.08,182.2,8005.0,175.8615,175.9194,175.8035,175.9194,8005.0
2021-06-10 13:45:00,182.22,182.43,182.2,182.37,18062.0,175.9387,176.1415,175.9194,176.0836,18062.0
2021-06-10 13:50:00,182.41,182.53,182.4,182.45,24065.0,176.1222,176.238,176.1125,176.1608,24065.0
2021-06-10 13:55:00,182.45,182.64,182.4,182.59,7427.0,176.1608,176.3442,176.1125,176.296,7427.0
2021-06-10 14:00:00,182.59,182.6,182.44,182.51,15847.0,176.296,176.3056,176.1511,176.2187,15847.0
2021-06-10 14:05:00,182.52,182.56,182.48,182.52,5985.0,176.2284,176.267,176.1898,176.2284,5985.0
2021-06-10 14:10:00,182.49,182.51,182.39,182.5,27479.0,176.1994,176.2187,176.1029,176.2091,27479.0
2021-06-10 14:15:00,182.48,182.58,182.45,182.48,7953.0,176.1898,176.2863,176.1608,176.1898,7953.0
2021-06-10 14:20:00,182.46,182.52,182.45,182.46,10051.0,176.1704,176.2284,176.1608,176.1704,10051.0
2021-06-10 14:25:00,182.46,182.63,182.45,182.53,12151.0,176.1704,176.3346,176.1608,176.238,12151.0
2021-06-10 14:30:00,182.52,182.75,182.49,182.74,11523.0,176.2284,176.4505,176.1994,176.4408,11523.0
2021-06-10 14:35:00,182.74,182.81,182.7,182.75,13763.0,176.4408,176.5084,176.4022,176.4505,13763.0
2021-06-10 14:40:00,182.78,182.85,182.72,182.74,15226.0,176.4794,176.547,176.4215,176.4408,15226.0
2021-06-10 14:45:00,182.73,182.75,182.44,182.53,10092.0,176.4311,176.4505,176.1511,176.238,10092.0
2021-06-10 14:50:00,182.53,182.55,182.45,182.5,11546.0,176.238,176.2573,176.1608,176.2091,11546.0
2021-06-10 14:55:00,182.49,182.59,182.47,182.58,2807.0,176.1994,176.296,176.1801,176.2863,2807.0
2021-06-10 15:00:00,182.56,182.62,182.35,182.45,10572.0,176.267,176.3249,176.0642,176.1608,10572.0
2021-06-10 15:05:00,182.44,182.63,182.36,182.56,11987.0,176.1511,176.3346,176.0739,176.267,11987.0
2021-06-10 15:10:00,182.59,182.63,182.42,182.44,10359.0,176.296,176.3346,176.1318,176.1511,10359.0
2021-06-10 15:15:00,182.45,182.62,182.45,182.53,20801.0,176.1608,176.3249,176.1608,176.238,20801.0
2021-06-10 15:20:00,182.55,182.71,182.35,182.35,22384.0,176.2573,176.4118,176.0642,176.0642,22384.0
2021-06-10 15:25:00,182.39,182.43,182.19,182.32,14318.0,176.1029,176.1415,175.9098,176.0353,14318.0
2021-06-10 15:30:00,182.31,182.38,181.9,181.92,28499.0,176.0256,176.0932,175.6298,175.6491,28499.0
2021-06-10 15:35:00,181.95,182.01,181.66,181.69,12266.0,175.678,175.736,175.398,175.427,12266.0
2021-06-10 15:40:00,181.7,181.81,181.62,181.69,21260.0,175.4366,175.5429,175.3594,175.427,21260.0
2021-06-10 15:45:00,181.74,181.95,181.57,181.92,29053.0,175.4753,175.678,175.3111,175.6491,29053.0
2021-06-10 15:50:00,181.94,182.41,181.94,182.34,55853.0,175.6684,176.1222,175.6684,176.0546,55853.0
2021-06-10 15:55:00,182.34,182.52,182.1,182.17,107211.0,176.0546,176.2284,175.8229,175.8904,107211.0
2021-06-11 09:30:00,182.0,182.36,180.95,181.0,67477.0,175.7263,176.0739,174.7125,174.7608,67477.0
2021-06-11 09:35:00,180.76,181.04,180.54,181.04,6334.0,174.529,174.7994,174.3166,174.7994,6334.0
2021-06-11 09:40:00,181.07,181.33,180.94,181.15,25385.0,174.8284,175.0794,174.7028,174.9056,25385.0
2021-06-11 09:45:00,181.11,181.23,180.85,180.98,13142.0,174.867,174.9828,174.6159,174.7415,13142.0
2021-06-11 09:50:00,181.1,181.46,181.0,181.09,25758.0,174.8573,175.2049,174.7608,174.8477,25758.0
2021-06-11 09:55:00,181.14,181.7,181.0,181.7,9591.0,174.8959,175.4366,174.7608,175.4366,9591.0
2021-06-11 10:00:00,181.81,181.82,181.43,181.61,18846.0,175.5429,175.5525,175.176,175.3497,18846.0
2021-06-11 10:05:00,181.59,181.74,181.44,181.63,51472.0,175.3304,175.4753,175.1856,175.3691,51472.0
2021-06-11 10:10:00,181.65,181.66,181.4,181.5,17471.0,175.3884,175.398,175.147,175.2435,17471.0
2021-06-11 10:15:00,181.49,181.54,181.37,181.4,5858.0,175.2339,175.2822,175.118,175.147,5858.0
2021-06-11 10:20:00,181.39,181.45,181.15,181.22,8806.0,175.1373,175.1953,174.9056,174.9732,8806.0
2021-06-11 10:25:00,181.24,181.45,181.24,181.37,7715.0,174.9925,175.1953,174.9925,175.118,7715.0
2021-06-11 10:30:00,181.37,181.42,181.29,181.42,7958.0,175.118,175.1663,175.0408,175.1663,7958.0
2021-06-11 10:35:00,181.39,181.39,181.22,181.22,7031.0,175.1373,175.1373,174.9732,174.9732,7031.0
2021-06-11 10:40:00,181.21,181.3,181.04,181.05,25763.0,174.9635,175.0504,174.7994,174.8091,25763.0
2021-06-11 10:45:00,181.05,181.05,180.55,180.55,18134.0,174.8091,174.8091,174.3263,174.3263,18134.0
2021-06-11 10:50:00,180.56,180.72,180.48,180.64,17487.0,174.3359,174.4904,174.2587,174.4132,17487.0
2021-06-11 10:55:00,180.65,180.88,180.6,180.85,6369.0,174.4228,174.6449,174.3746,174.6159,6369.0
2021-06-11 11:00:00,180.9,181.08,180.75,180.78,38998.0,174.6642,174.838,174.5194,174.5484,38998.0
2021-06-11 11:05:00,180.78,180.93,180.78,180.92,14992.0,174.5484,174.6932,174.5484,174.6835,14992.0
2021-06-11 11:10:00,180.89,181.05,180.82,181.05,3812.0,174.6546,174.8091,174.587,174.8091,3812.0
2021-06-11 11:15:00,181.0,181.0,180.75,180.79,3252.0,174.7608,174.7608,174.5194,174.558,3252.0
2021-06-11 11:20:00,180.8,180.83,180.31,180.35,19429.0,174.5677,174.5966,174.0946,174.1332,19429.0
2021-06-11 11:25:00,180.35,180.5,180.31,180.32,13089.0,174.1332,174.278,174.0946,174.1042,13089.0
2021-06-11 11:30:00,180.35,180.35,180.22,180.22,5556.0,174.1332,174.1332,174.0077,174.0077,5556.0
2021-06-11 11:35:00,180.08,180.2,179.97,179.97,4919.0,173.8725,173.9884,173.7663,173.7663,4919.0
2021-06-11 11:40:00,179.94,179.95,179.72,179.76,1854.0,173.7373,173.747,173.5249,173.5635,1854.0
2021-06-11 11:45:00,179.71,179.98,179.7,179.95,6907.0,173.5152,173.7759,173.5056,173.747,6907.0
2021-06-11 11:50:00,179.96,179.96,179.79,179.83,3465.0,173.7566,173.7566,173.5925,173.6311,3465.0
2021-06-11 11:55:00,179.82,179.92,179.74,179.89,4972.0,173.6215,173.718,173.5442,173.689,4972.0
2021-06-11 12:00:00,179.91,179.92,179.84,179.84,1740.0,173.7083,173.718,173.6408,173.6408,1740.0
2021-06-11 12:05:00,179.84,179.84,179.61,179.69,1819.0,173.6408,173.6408,173.4187,173.4959,1819.0
2021-06-11 12:10:00,179.71,179.82,179.69,179.72,4137.0,173.5152,173.6215,173.4959,173.5249,4137.0
2021-06-11 12:15:00,179.73,179.81,179.64,179.81,3373.0,173.5346,173.6118,173.4477,173.6118,3373.0
2021-06-11 12:20:00,179.86,179.94,179.86,179.92,2967.0,173.6601,173.7373,173.6601,173.718,2967.0
2021-06-11 12:25:00,179.93,180.24,179.87,180.23,11825.0,173.7277,174.027,173.6697,174.0173,11825.0
2021-06-11 12:30:00,180.17,180.31,180.1,180.17,40250.0,173.9594,174.0946,173.8918,173.9594,40250.0
2021-06-11 12:35:00,180.17,180.39,180.17,180.35,7955.0,173.9594,174.1718,173.9594,174.1332,7955.0
2021-06-11 12:40:00,180.36,180.53,180.36,180.5,109949.0,174.1428,174.307,174.1428,174.278,109949.0
2021-06-11 12:45:00,180.51,180.54,180.43,180.48,24533.0,174.2877,174.3166,174.2104,174.2587,24533.0
2021-06-11 12:50:00,180.46,180.61,180.43,180.6,2681.0,174.2394,174.3842,174.2104,174.3746,2681.0
2021-06-11 12:55:00,180.56,180.56,180.41,180.41,2402.0,174.3359,174.3359,174.1911,174.1911,2402.0
2021-06-11 13:00:00,180.4,180.44,180.22,180.24,3147.0,174.1815,174.2201,174.0077,174.027,3147.0
2021-06-11 13:05:00,180.18,180.22,180.14,180.2,3411.0,173.969,174.0077,173.9304,173.9884,3411.0
2021-06-11 13:10:00,180.2,180.22,180.12,180.16,3250.0,173.9884,174.0077,173.9111,173.9497,3250.0
2021-06-11 13:15:00,180.15,180.26,180.15,180.22,1512.0,173.9401,174.0463,173.9401,174.0077,1512.0
2021-06-11 13:20:00,180.21,180.45,180.2,180.45,9343.0,173.998,174.2297,173.9884,174.2297,9343.0
2021-06-11 13:25:00,180.44,180.5,180.4,180.44,1788.0,174.2201,174.278,174.1815,174.2201,1788.0
2021-06-11 13:30:00,180.44,180.48,180.4,180.45,1569.0,174.2201,174.2587,174.1815,174.2297,1569.0
2021-06-11 13:35:00,180.54,180.66,180.52,180.65,3315.0,174.3166,174.4325,174.2973,174.4228,3315.0
2021-06-11 13:40:00,180.65,180.8,180.64,180.8,8984.0,174.4228,174.5677,174.4132,174.5677,8984.0
2021-06-11 13:45:00,180.82,180.92,180.79,180.9,5380.0,174.587,174.6835,174.558,174.6642,5380.0
2021-06-11 13:50:00,180.93,181.05,180.89,181.0,22932.0,174.6932,174.8091,174.6546,174.7608,22932.0
2021-06-11 13:55:00,181.02,181.28,181.0,181.23,20764.0,174.7801,175.0311,174.7608,174.9828,20764.0
2021-06-11 14:00:00,181.27,181.4,181.25,181.4,3987.0,175.0215,175.147,175.0022,175.147,3987.0
2021-06-11 14:05:00,181.4,181.41,181.33,181.36,2489.0,175.147,175.1566,175.0794,175.1084,2489.0
2021-06-11 14:10:00,181.39,181.39,181.31,181.33,3989.0,175.1373,175.1373,175.0601,175.0794,3989.0
2021-06-11 14:15:00,181.35,181.53,181.3,181.49,7960.0,175.0987,175.2725,175.0504,175.2339,7960.0
2021-06-11 14:20:00,181.49,181.69,181.45,181.65,10020.0,175.2339,175.427,175.1953,175.3884,10020.0
2021-06-11 14:25:00,181.61,181.63,181.54,181.54,4234.0,175.3497,175.3691,175.2822,175.2822,4234.0
2021-06-11 14:30:00,181.53,181.84,181.53,181.77,8764.0,175.2725,175.5718,175.2725,175.5042,8764.0
2021-06-11 14:35:00,181.76,181.9,181.71,181.72,4391.0,175.4946,175.6298,175.4463,175.456,4391.0
2021-06-11 14:40:00,181.72,181.85,181.71,181.83,6651.0,175.456,175.5815,175.4463,175.5622,6651.0
2021-06-11 14:45:00,181.84,181.86,181.67,181.81,6120.0,175.5718,175.5911,175.4077,175.5429,6120.0
2021-06-11 14:50:00,181.84,181.93,181.67,181.67,7030.0,175.5718,175.6587,175.4077,175.4077,7030.0
2021-06-11 14:55:00,181.69,181.82,181.65,181.75,4305.0,175.427,175.5525,175.3884,175.4849,4305.0
2021-06-11 15:00:00,181.73,181.76,181.65,181.65,5927.0,175.4656,175.4946,175.3884,175.3884,5927.0
2021-06-11 15:05:00,181.66,181.73,181.65,181.69,3981.0,175.398,175.4656,175.3884,175.427,3981.0
2021-06-11 15:10:00,181.7,181.78,181.6,181.64,6396.0,175.4366,175.5139,175.3401,175.3787,6396.0
2021-06-11 15:15:00,181.65,181.72,181.63,181.72,4726.0,175.3884,175.456,175.3691,175.456,4726.0
2021-06-11 15:20:00,181.69,181.8,181.66,181.72,4615.0,175.427,175.5332,175.398,175.456,4615.0
2021-06-11 15:25:00,181.7,181.73,181.65,181.73,6318.0,175.4366,175.4656,175.3884,175.4656,6318.0
2021-06-11 15:30:00,181.73,181.96,181.72,181.96,10524.0,175.4656,175.6877,175.456,175.6877,10524.0
2021-06-11 15:35:00,181.93,181.94,181.62,181.71,9896.0,175.6587,175.6684,175.3594,175.4463,9896.0
2021-06-11 15:40:00,181.68,182.1,181.66,182.07,16391.0,175.4173,175.8229,175.398,175.7939,16391.0
2021-06-11 15:45:00,182.02,182.1,181.96,181.96,16778.0,175.7456,175.8229,175.6877,175.6877,16778.0
2021-06-11 15:50:00,181.91,182.36,181.9,182.3,49807.0,175.6394,176.0739,175.6298,176.016,49807.0
2021-06-11 15:55:00,182.32,182.64,182.22,182.22,124992.0,176.0353,176.3442,175.9387,175.9387,124992.0
2021-06-14 09:30:00,182.07,182.39,181.19,181.33,28140.0,175.7939,176.1029,174.9442,175.0794,28140.0
2021-06-14 09:35:00,181.53,181.74,181.39,181.7,7428.0,175.2725,175.4753,175.1373,175.4366,7428.0
2021-06-14 09:40:00,181.7,182.25,181.7,182.24,6353.0,175.4366,175.9677,175.4366,175.958,6353.0
2021-06-14 09:45:00,182.3,182.33,182.03,182.25,14559.0,176.016,176.0449,175.7553,175.9677,14559.0
2021-06-14 09:50:00,182.21,182.36,182.17,182.33,6369.0,175.9291,176.0739,175.8904,176.0449,6369.0
2021-06-14 09:55:00,182.31,182.4,182.26,182.4,3271.0,176.0256,176.1125,175.9773,176.1125,3271.0
2021-06-14 10:00:00,182.45,182.7,182.37,182.68,6538.0,176.1608,176.4022,176.0836,176.3829,6538.0
2021-06-14 10:05:00,182.69,182.76,182.35,182.39,7884.0,176.3925,176.4601,176.0642,176.1029,7884.0
2021-06-14 10:10:00,182.46,182.48,182.22,182.26,5775.0,176.1704,176.1898,175.9387,175.9773,5775.0
2021-06-14 10:15:00,182.23,182.31,181.99,181.99,2710.0,175.9484,176.0256,175.7166,175.7166,2710.0
2021-06-14 10:20:00,182.06,182.08,181.69,181.7,9254.0,175.7842,175.8035,175.427,175.4366,9254.0
2021-06-14 10:25:00,181.69,181.82,181.65,181.68,4493.0,175.427,175.5525,175.3884,175.4173,4493.0
2021-06-14 10:30:00,181.74,181.79,181.46,181.52,2800.0,175.4753,175.5235,175.2049,175.2629,2800.0
2021-06-14 10:35:00,181.53,181.98,181.53,181.96,11775.0,175.2725,175.707,175.2725,175.6877,11775.0
2021-06-14 10:40:00,181.92,182.01,181.78,181.8,4250.0,175.6491,175.736,175.5139,175.5332,4250.0
2021-06-14 10:45:00,181.78,181.87,181.67,181.82,3011.0,175.5139,175.6008,175.4077,175.5525,3011.0
2021-06-14 10:50:00,181.83,181.95,181.73,181.89,4815.0,175.5622,175.678,175.4656,175.6201,4815.0
2021-06-14 10:55:00,181.85,182.3,181.82,182.24,11978.0,175.5815,176.016,175.5525,175.958,11978.0
2021-06-14 11:00:00,182.25,182.42,182.17,182.31,8296.0,175.9677,176.1318,175.8904,176.0256,8296.0
2021-06-14 11:05:00,182.26,182.44,182.26,182.37,4571.0,175.9773,176.1511,175.9773,176.0836,4571.0
2021-06-14 11:10:00,182.33,182.36,182.28,182.28,3235.0,176.0449,176.0739,175.9967,175.9967,3235.0
2021-06-14 11:15:00,182.32,182.37,182.28,182.29,2517.0,176.0353,176.0836,175.9967,176.0063,2517.0
2021-06-14 11:20:00,182.31,182.35,182.23,182.24,2069.0,176.0256,176.0642,175.9484,175.958,2069.0
2021-06-14 11:25:00,182.25,182.32,181.97,182.06,4906.0,175.9677,176.0353,175.6973,175.7842,4906.0
2021-06-14 11:30:00,182.06,182.12,181.92,182.06,8724.0,175.7842,175.8422,175.6491,175.7842,8724.0
2021-06-14 11:35:00,182.1,182.14,182.0,182.07,5310.0,175.8229,175.8615,175.7263,175.7939,5310.0
2021-06-14 11:40:00,182.17,182.24,182.07,182.14,22915.0,175.8904,175.958,175.7939,175.8615,22915.0
2021-06-14 11:45:00,182.19,182.19,182.01,182.09,5104.0,175.9098,175.9098,175.736,175.8132,5104.0
2021-06-14 11:50:00,182.08,182.42,182.05,182.37,4067.0,175.8035,176.1318,175.7746,176.0836,4067.0
2021-06-14 11:55:00,182.34,182.47,182.33,182.47,2683.0,176.0546,176.1801,176.0449,176.1801,2683.0
2021-06-14 12:00:00,182.48,182.53,182.37,182.46,3729.0,176.1898,176.238,176.0836,176.1704,3729.0
2021-06-14 12:05:00,182.51,182.68,182.5,182.68,5696.0,176.2187,176.3829,176.2091,176.3829,5696.0
2021-06-14 12:10:00,182.68,182.7,182.58,182.68,4256.0,176.3829,176.4022,176.2863,176.3829,4256.0
2021-06-14 12:15:00,182.69,182.79,182.64,182.76,3891.0,176.3925,176.4891,176.3442,176.4601,3891.0
2021-06-14 12:20:00,182.76,182.78,182.68,182.75,2223.0,176.4601,176.4794,176.3829,176.4505,2223.0
2021-06-14 12:25:00,182.75,182.9,182.74,182.81,4477.0,176.4505,176.5953,176.4408,176.5084,4477.0
2021-06-14 12:30:00,182.73,182.87,182.72,182.87,2426.0,176.4311,176.5663,176.4215,176.5663,2426.0
2021-06-14 12:35:00,182.84,182.95,182.74,182.75,5326.0,176.5373,176.6436,176.4408,176.4505,5326.0
2021-06-14 12:40:00,182.79,182.81,182.71,182.76,1861.0,176.4891,176.5084,176.4118,176.4601,1861.0
2021-06-14 12:45:00,182.84,183.11,182.81,183.11,8550.0,176.5373,176.798,176.5084,176.798,8550.0
2021-06-14 12:50:00,183.08,183.13,183.01,183.12,8063.0,176.7691,176.8174,176.7015,176.8077,8063.0
2021-06-14 12:55:00,183.14,183.26,183.08,183.13,9735.0,176.827,176.9429,176.7691,176.8174,9735.0
2021-06-14 13:00:00,183.2,183.33,183.18,183.19,8286.0,176.8849,177.0105,176.8656,176.8753,8286.0
2021-06-14 13:05:00,183.25,183.27,183.15,183.19,4817.0,176.9332,176.9525,176.8367,176.8753,4817.0
2021-06-14 13:10:00,183.19,183.25,183.09,183.16,3510.0,176.8753,176.9332,176.7787,176.8463,3510.0
2021-06-14 13:15:00,183.12,183.2,183.05,183.12,6938.0,176.8077,176.8849,176.7401,176.8077,6938.0
2021-06-14 13:20:00,183.17,183.35,183.11,183.34,5752.0,176.856,177.0298,176.798,177.0201,5752.0
2021-06-14 13:25:00,183.31,183.31,183.13,183.14,1393.0,176.9911,176.9911,176.8174,176.827,1393.0
2021-06-14 13:30:00,183.12,183.17,183.05,183.06,1703.0,176.8077,176.856,176.7401,176.7498,1703.0
2021-06-14 13:35:00,183.11,183.11,183.03,183.06,2139.0,176.798,176.798,176.7208,176.7498,2139.0
2021-06-14 13:40:00,183.02,183.09,182.93,182.95,6179.0,176.7111,176.7787,176.6242,176.6436,6179.0
2021-06-14 13:45:00,183.03,183.37,183.02,183.37,13342.0,176.7208,177.0491,176.7111,177.0491,13342.0
2021-06-14 13:50:00,183.4,183.44,183.33,183.38,8949.0,177.078,177.1167,177.0105,177.0587,8949.0
2021-06-14 13:55:00,183.41,183.45,183.33,183.41,4070.0,177.0877,177.1263,177.0105,177.0877,4070.0
2021-06-14 14:00:00,183.41,183.5,183.36,183.41,5412.0,177.0877,177.1746,177.0394,177.0877,5412.0
2021-06-14 14:05:00,183.46,183.61,183.43,183.5,9055.0,177.136,177.2808,177.107,177.1746,9055.0
2021-06-14 14:10:00,183.51,183.6,183.43,183.51,4551.0,177.1843,177.2712,177.107,177.1843,4551.0
2021-06-14 14:15:00,183.47,183.73,183.47,183.7,9786.0,177.1456,177.3967,177.1456,177.3677,9786.0
2021-06-14 14:20:00,183.66,183.8,183.61,183.78,4744.0,177.3291,177.4643,177.2808,177.4449,4744.0
2021-06-14 14:25:00,183.78,183.88,183.72,183.74,4824.0,177.4449,177.5415,177.387,177.4063,4824.0
2021-06-14 14:30:00,183.76,183.81,183.69,183.69,3780.0,177.4256,177.4739,177.358,177.358,3780.0
2021-06-14 14:35:00,183.69,183.77,183.67,183.7,4812.0,177.358,177.4353,177.3387,177.3677,4812.0
2021-06-14 14:40:00,183.76,183.84,183.67,183.78,6121.0,177.4256,177.5029,177.3387,177.4449,6121.0
2021-06-14 14:45:00,183.77,183.89,183.77,183.85,10451.0,177.4353,177.5512,177.4353,177.5125,10451.0
2021-06-14 14:50:00,183.87,183.95,183.85,183.86,7764.0,177.5318,177.6091,177.5125,177.5222,7764.0
2021-06-14 14:55:00,183.86,183.93,183.82,183.93,4344.0,177.5222,177.5898,177.4836,177.5898,4344.0
2021-06-14 15:00:00,183.93,183.98,183.86,183.92,8067.0,177.5898,177.6381,177.5222,177.5801,8067.0
2021-06-14 15:05:00,183.94,183.96,183.84,183.92,5669.0,177.5994,177.6187,177.5029,177.5801,5669.0
2021-06-14 15:10:00,183.95,184.01,183.9,183.94,4716.0,177.6091,177.667,177.5608,177.5994,4716.0
2021-06-14 15:15:00,183.95,184.07,183.94,184.02,15478.0,177.6091,177.725,177.5994,177.6767,15478.0
2021-06-14 15:20:00,184.01,184.05,183.95,183.99,5953.0,177.667,177.7056,177.6091,177.6477,5953.0
2021-06-14 15:25:00,183.94,184.25,183.94,184.14,8861.0,177.5994,177.8987,177.5994,177.7925,8861.0
2021-06-14 15:30:00,184.09,184.15,184.02,184.09,9756.0,177.7443,177.8022,177.6767,177.7443,9756.0
2021-06-14 15:35:00,184.14,184.32,184.1,184.28,14873.0,177.7925,177.9663,177.7539,177.9277,14873.0
2021-06-14 15:40:00,184.31,184.48,184.27,184.44,18196.0,177.9567,178.1208,177.9181,178.0822,18196.0
2021-06-14 15:45:00,184.46,184.48,184.31,184.41,16945.0,178.1015,178.1208,177.9567,178.0532,16945.0
2021-06-14 15:50:00,184.43,184.57,184.39,184.51,38613.0,178.0725,178.2077,178.0339,178.1498,38613.0
2021-06-14 15:55:00,184.51,184.77,184.36,184.61,108465.0,178.1498,178.4008,178.005,178.2463,108465.0
2021-06-15 09:30:00,183.99,184.79,183.99,184.15,40646.0,177.6477,178.4201,177.6477,177.8022,40646.0
2021-06-15 09:35:00,184.14,184.43,183.89,183.99,6546.0,177.7925,178.0725,177.5512,177.6477,6546.0
2021-06-15 09:40:00,184.1,184.98,184.08,184.65,14301.0,177.7539,178.6036,177.7346,178.285,14301.0
2021-06-15 09:45:00,184.66,184.79,184.47,184.48,5417.0,178.2946,178.4201,178.1112,178.1208,5417.0
2021-06-15 09:50:00,184.47,184.65,184.29,184.6,6847.0,178.1112,178.285,177.9374,178.2367,6847.0
2021-06-15 09:55:00,184.45,184.6,184.36,184.59,12782.0,178.0919,178.2367,178.005,178.227,12782.0
2021-06-15 10:00:00,184.55,184.55,184.2,184.27,16480.0,178.1884,178.1884,177.8505,177.9181,16480.0
2021-06-15 10:05:00,184.28,184.58,184.21,184.58,7932.0,177.9277,178.2174,177.8601,178.2174,7932.0
2021-06-15 10:10:00,184.52,184.76,184.46,184.69,4567.0,178.1594,178.3912,178.1015,178.3236,4567.0
2021-06-15 10:15:00,184.68,184.76,184.4,184.75,12177.0,178.3139,178.3912,178.0436,178.3815,12177.0
2021-06-15 10:20:00,184.81,184.98,184.56,184.56,2410.0,178.4394,178.6036,178.1981,178.1981,2410.0
2021-06-15 10:25:00,184.56,184.91,184.55,184.69,5359.0,178.1981,178.536,178.1884,178.3236,5359.0
2021-06-15 10:30:00,184.86,185.05,184.85,185.04,13439.0,178.4877,178.6712,178.4781,178.6615,13439.0
2021-06-15 10:35:00,185.03,185.03,184.76,184.79,3317.0,178.6519,178.6519,178.3912,178.4201,3317.0
2021-06-15 10:40:00,184.78,184.94,184.78,184.89,5675.0,178.4105,178.565,178.4105,178.5167,5675.0
2021-06-15 10:45:00,184.88,184.91,184.76,184.76,4772.0,178.507,178.536,178.3912,178.3912,4772.0
2021-06-15 10:50:00,184.62,184.77,184.62,184.66,2610.0,178.256,178.4008,178.256,178.2946,2610.0
2021-06-15 10:55:00,184.68,184.77,184.6,184.75,7347.0,178.3139,178.4008,178.2367,178.3815,7347.0
2021-06-15 11:00:00,184.73,184.91,184.72,184.79,8542.0,178.3622,178.536,178.3525,178.4201,8542.0
2021-06-15 11:05:00,184.79,184.94,184.75,184.82,7969.0,178.4201,178.565,178.3815,178.4491,7969.0
2021-06-15 11:10:00,184.82,184.85,184.72,184.78,4127.0,178.4491,178.4781,178.3525,178.4105,4127.0
2021-06-15 11:15:00,184.79,184.91,184.74,184.84,5120.0,178.4201,178.536,178.3719,178.4684,5120.0
2021-06-15 11:20:00,184.82,184.99,184.82,184.99,7807.0,178.4491,178.6132,178.4491,178.6132,7807.0
2021-06-15 11:25:00,184.99,185.2,184.94,185.2,6954.0,178.6132,178.816,178.565,178.816,6954.0
2021-06-15 11:30:00,185.23,185.26,184.95,185.04,3277.0,178.845,178.8739,178.5746,178.6615,3277.0
2021-06-15 11:35:00,184.99,185.0,184.85,184.92,10587.0,178.6132,178.6229,178.4781,178.5456,10587.0
2021-06-15 11:40:00,184.96,185.08,184.93,185.08,3586.0,178.5843,178.7001,178.5553,178.7001,3586.0
2021-06-15 11:45:00,185.04,185.08,184.94,185.05,6465.0,178.6615,178.7001,178.565,178.6712,6465.0
2021-06-15 11:50:00,185.09,185.1,184.93,184.93,4216.0,178.7098,178.7194,178.5553,178.5553,4216.0
2021-06-15 11:55:00,184.97,185.12,184.94,185.09,4905.0,178.5939,178.7388,178.565,178.7098,4905.0
2021-06-15 12:00:00,185.04,185.17,185.04,185.14,3423.0,178.6615,178.787,178.6615,178.7581,3423.0
2021-06-15 12:05:00,185.16,185.31,185.15,185.28,2802.0,178.7774,178.9222,178.7677,178.8932,2802.0
2021-06-15 12:10:00,185.25,185.35,185.24,185.34,1839.0,178.8643,178.9608,178.8546,178.9512,1839.0
2021-06-15 12:15:00,185.32,185.39,185.3,185.39,6640.0,178.9319,178.9994,178.9126,178.9994,6640.0
2021-06-15 12:20:00,185.37,185.42,185.33,185.38,4038.0,178.9801,179.0284,178.9415,178.9898,4038.0
2021-06-15 12:25:00,185.38,185.5,185.34,185.5,2274.0,178.9898,179.1057,178.9512,179.1057,2274.0
2021-06-15 12:30:00,185.46,185.58,185.44,185.52,12908.0,179.067,179.1829,179.0477,179.125,12908.0
2021-06-15 12:35:00,185.55,185.72,185.54,185.61,4784.0,179.1539,179.3181,179.1443,179.2119,4784.0
2021-06-15 12:40:00,185.6,185.6,185.4,185.41,2894.0,179.2022,179.2022,179.0091,179.0188,2894.0
2021-06-15 12:45:00,185.39,185.49,185.35,185.49,8935.0,178.9994,179.096,178.9608,179.096,8935.0
2021-06-15 12:50:00,185.52,185.55,185.42,185.44,2970.0,179.125,179.1539,179.0284,179.0477,2970.0
2021-06-15 12:55:00,185.46,185.48,185.37,185.45,8849.0,179.067,179.0863,178.9801,179.0574,8849.0
2021-06-15 13:00:00,185.5,185.51,185.4,185.4,4266.0,179.1057,179.1153,179.0091,179.0091,4266.0
2021-06-15 13:05:00,185.41,185.46,185.35,185.45,5527.0,179.0188,179.067,178.9608,179.0574,5527.0
2021-06-15 13:10:00,185.44,185.52,185.39,185.43,7506.0,179.0477,179.125,178.9994,179.0381,7506.0
2021-06-15 13:15:00,185.44,185.46,185.31,185.44,19165.0,179.0477,179.067,178.9222,179.0477,19165.0
2021-06-15 13:20:00,185.43,185.43,185.3,185.38,11320.0,179.0381,179.0381,178.9126,178.9898,11320.0
2021-06-15 13:25:00,185.36,185.36,185.1,185.15,12572.0,178.9705,178.9705,178.7194,178.7677,12572.0
2021-06-15 13:30:00,185.16,185.3,185.16,185.26,4547.0,178.7774,178.9126,178.7774,178.8739,4547.0
2021-06-15 13:35:00,185.26,185.3,185.24,185.29,3237.0,178.8739,178.9126,178.8546,178.9029,3237.0
2021-06-15 13:40:00,185.29,185.32,185.21,185.21,5442.0,178.9029,178.9319,178.8257,178.8257,5442.0
2021-06-15 13:45:00,185.25,185.25,185.14,185.14,2465.0,178.8643,178.8643,178.7581,178.7581,2465.0
2021-06-15 13:50:00,185.15,185.21,185.05,185.17,9759.0,178.7677,178.8257,178.6712,178.787,9759.0
2021-06-15 13:55:00,185.18,185.25,185.14,185.15,3751.0,178.7967,178.8643,178.7581,178.7677,3751.0
2021-06-15 14:00:00,185.16,185.32,185.16,185.28,1521.0,178.7774,178.9319,178.7774,178.8932,1521.0
2021-06-15 14:05:00,185.3,185.39,185.28,185.3,4151.0,178.9126,178.9994,178.8932,178.9126,4151.0
2021-06-15 14:10:00,185.3,185.32,185.13,185.17,8373.0,178.9126,178.9319,178.7484,178.787,8373.0
2021-06-15 14:15:00,185.18,185.25,185.18,185.25,4886.0,178.7967,178.8643,178.7967,178.8643,4886.0
2021-06-15 14:20:00,185.21,185.25,185.18,185.23,3460.0,178.8257,178.8643,178.7967,178.845,3460.0
2021-06-15 14:25:00,185.21,185.3,185.17,185.27,6467.0,178.8257,178.9126,178.787,178.8836,6467.0
2021-06-15 14:30:00,185.25,185.55,185.21,185.51,10753.0,178.8643,179.1539,178.8257,179.1153,10753.0
2021-06-15 14:35:00,185.53,185.54,185.4,185.43,3364.0,179.1346,179.1443,179.0091,179.0381,3364.0
2021-06-15 14:40:00,185.38,185.41,185.35,185.37,2772.0,178.9898,179.0188,178.9608,178.9801,2772.0
2021-06-15 14:45:00,185.4,185.57,185.4,185.56,6993.0,179.0091,179.1732,179.0091,179.1636,6993.0
2021-06-15 14:50:00,185.56,185.73,185.54,185.7,7136.0,179.1636,179.3277,179.1443,179.2988,7136.0
2021-06-15 14:55:00,185.7,185.79,185.51,185.51,5428.0,179.2988,179.3857,179.1153,179.1153,5428.0
2021-06-15 15:00:00,185.49,185.49,185.32,185.36,6708.0,179.096,179.096,178.9319,178.9705,6708.0
2021-06-15 15:05:00,185.36,185.48,185.35,185.46,6084.0,178.9705,179.0863,178.9608,179.067,6084.0
2021-06-15 15:10:00,185.48,185.59,185.45,185.49,4152.0,179.0863,179.1926,179.0574,179.096,4152.0
2021-06-15 15:15:00,185.52,185.57,185.46,185.51,4741.0,179.125,179.1732,179.067,179.1153,4741.0
2021-06-15 15:20:00,185.52,185.64,185.49,185.49,3929.0,179.125,179.2408,179.096,179.096,3929.0
2021-06-15 15:25:00,185.48,185.51,185.41,185.48,8406.0,179.0863,179.1153,179.0188,179.0863,8406.0
2021-06-15 15:30:00,185.45,185.48,185.37,185.46,14770.0,179.0574,179.0863,178.9801,179.067,14770.0
2021-06-15 15:35:00,185.45,185.68,185.37,185.66,14118.0,179.0574,179.2795,178.9801,179.2601,14118.0
2021-06-15 15:40:00,185.63,185.75,185.55,185.68,15067.0,179.2312,179.347,179.1539,179.2795,15067.0
2021-06-15 15:45:00,185.66,186.1,185.66,186.09,32247.0,179.2601,179.685,179.2601,179.6753,32247.0
2021-06-15 15:50:00,186.04,186.04,185.7,185.89,34317.0,179.627,179.627,179.2988,179.4822,34317.0
2021-06-15 15:55:00,185.83,186.01,185.59,185.67,106206.0,179.4243,179.5981,179.1926,179.2698,106206.0
2021-06-16 09:30:00,186.0,186.66,186.0,186.45,46603.0,179.5884,180.2257,179.5884,180.0229,46603.0
2021-06-16 09:35:00,186.36,186.62,185.9,186.17,21535.0,179.936,180.187,179.4919,179.7526,21535.0
2021-06-16 09:40:00,186.22,186.54,186.01,186.46,16169.0,179.8008,180.1098,179.5981,180.0326,16169.0
2021-06-16 09:45:00,186.41,186.72,186.21,186.33,13685.0,179.9843,180.2836,179.7912,179.907,13685.0
2021-06-16 09:50:00,186.33,186.55,186.14,186.15,4663.0,179.907,180.1195,179.7236,179.7333,4663.0
2021-06-16 09:55:00,186.12,186.35,185.86,186.28,12340.0,179.7043,179.9264,179.4532,179.8588,12340.0
2021-06-16 10:00:00,186.36,186.74,186.23,186.68,8991.0,179.936,180.3029,179.8105,180.245,8991.0
2021-06-16 10:05:00,186.67,186.76,186.62,186.67,5016.0,180.2353,180.3222,180.187,180.2353,5016.0
2021-06-16 10:10:00,186.62,186.69,186.42,186.42,7031.0,180.187,180.2546,179.9939,179.9939,7031.0
2021-06-16 10:15:00,186.43,186.63,186.34,186.63,87951.0,180.0036,180.1967,179.9167,180.1967,87951.0
2021-06-16 10:20:00,186.65,186.84,186.62,186.62,8711.0,180.216,180.3995,180.187,180.187,8711.0
2021-06-16 10:25:00,186.66,186.69,186.43,186.64,5287.0,180.2257,180.2546,180.0036,180.2064,5287.0
2021-06-16 10:30:00,186.76,186.78,186.37,186.39,6290.0,180.3222,180.3415,179.9457,179.965,6290.0
2021-06-16 10:35:00,186.39,186.39,186.1,186.14,8428.0,179.965,179.965,179.685,179.7236,8428.0
2021-06-16 10:40:00,186.13,186.13,185.78,185.84,6547.0,179.7139,179.7139,179.376,179.4339,6547.0
2021-06-16 10:45:00,185.84,186.01,185.83,185.92,14005.0,179.4339,179.5981,179.4243,179.5112,14005.0
2021-06-16 10:50:00,185.89,185.96,185.35,185.39,22703.0,179.4822,179.5498,178.9608,178.9994,22703.0
2021-06-16 10:55:00,185.35,185.35,184.58,184.97,32853.0,178.9608,178.9608,178.2174,178.5939,32853.0
2021-06-16 11:00:00,185.12,185.16,184.27,184.52,14945.0,178.7388,178.7774,177.9181,178.1594,14945.0
2021-06-16 11:05:00,184.55,184.67,184.46,184.58,13375.0,178.1884,178.3043,178.1015,178.2174,13375.0
2021-06-16 11:10:00,184.53,184.82,184.53,184.78,11145.0,178.1691,178.4491,178.1691,178.4105,11145.0
2021-06-16 11:15:00,184.78,185.05,184.74,184.94,11115.0,178.4105,178.6712,178.3719,178.565,11115.0
2021-06-16 11:20:00,184.93,184.97,184.77,184.91,8861.0,178.5553,178.5939,178.4008,178.536,8861.0
2021-06-16 11:25:00,184.86,185.14,184.82,185.03,10483.0,178.4877,178.7581,178.4491,178.6519,10483.0
2021-06-16 11:30:00,185.01,185.1,184.78,184.79,5288.0,178.6325,178.7194,178.4105,178.4201,5288.0
2021-06-16 11:35:00,184.81,184.82,184.48,184.48,6329.0,178.4394,178.4491,178.1208,178.1208,6329.0
2021-06-16 11:40:00,184.52,184.62,184.48,184.51,5513.0,178.1594,178.256,178.1208,178.1498,5513.0
2021-06-16 11:45:00,184.54,184.73,184.54,184.64,3620.0,178.1787,178.3622,178.1787,178.2753,3620.0
2021-06-16 11:50:00,184.67,184.76,184.65,184.71,4938.0,178.3043,178.3912,178.285,178.3429,4938.0
2021-06-16 11:55:00,184.65,184.8,184.64,184.8,3738.0,178.285,178.4298,178.2753,178.4298,3738.0
2021-06-16 12:00:00,184.83,184.9,184.67,184.67,2854.0,178.4588,178.5263,178.3043,178.3043,2854.0
2021-06-16 12:05:00,184.63,184.74,184.55,184.71,5430.0,178.2656,178.3719,178.1884,178.3429,5430.0
2021-06-16 12:10:00,184.77,184.95,184.77,184.86,5250.0,178.4008,178.5746,178.4008,178.4877,5250.0
2021-06-16 12:15:00,184.84,184.88,184.71,184.74,4222.0,178.4684,178.507,178.3429,178.3719,4222.0
2021-06-16 12:20:00,184.74,184.95,184.74,184.81,5541.0,178.3719,178.5746,178.3719,178.4394,5541.0
2021-06-16 12:25:00,184.81,184.95,184.75,184.95,8667.0,178.4394,178.5746,178.3815,178.5746,8667.0
2021-06-16 12:30:00,184.91,185.05,184.63,184.69,22914.0,178.536,178.6712,178.2656,178.3236,22914.0
2021-06-16 12:35:00,184.72,184.84,184.69,184.69,6309.0,178.3525,178.4684,178.3236,178.3236,6309.0
2021-06-16 12:40:00,184.72,184.94,184.72,184.93,5294.0,178.3525,178.565,178.3525,178.5553,5294.0
2021-06-16 12:45:00,184.91,185.07,184.91,185.04,5145.0,178.536,178.6905,178.536,178.6615,5145.0
2021-06-16 12:50:00,185.04,185.19,184.99,185.17,12912.0,178.6615,178.8063,178.6132,178.787,12912.0
2021-06-16 12:55:00,185.18,185.23,185.07,185.1,22528.0,178.7967,178.845,178.6905,178.7194,22528.0
2021-06-16 13:00:00,185.15,185.25,185.12,185.25,4589.0,178.7677,178.8643,178.7388,178.8643,4589.0
2021-06-16 13:05:00,185.37,185.39,185.24,185.31,10160.0,178.9801,178.9994,178.8546,178.9222,10160.0
2021-06-16 13:10:00,185.31,185.37,185.25,185.37,3467.0,178.9222,178.9801,178.8643,178.9801,3467.0
2021-06-16 13:15:00,185.39,185.39,185.29,185.35,4242.0,178.9994,178.9994,178.9029,178.9608,4242.0
2021-06-16 13:20:00,185.32,185.44,185.28,185.41,5247.0,178.9319,179.0477,178.8932,179.0188,5247.0
2021-06-16 13:25:00,185.42,185.46,185.21,185.27,5222.0,179.0284,179.067,178.8257,178.8836,5222.0
2021-06-16 13:30:00,185.29,185.42,185.29,185.35,5412.0,178.9029,179.0284,178.9029,178.9608,5412.0
2021-06-16 13:35:00,185.37,185.53,185.37,185.51,3115.0,178.9801,179.1346,178.9801,179.1153,3115.0
2021-06-16 13:40:00,185.48,185.6,185.41,185.45,8210.0,179.0863,179.2022,179.0188,179.0574,8210.0
2021-06-16 13:45:00,185.44,185.55,185.23,185.23,7520.0,179.0477,179.1539,178.845,178.845,7520.0
2021-06-16 13:50:00,185.31,185.43,185.13,185.4,6747.0,178.9222,179.0381,178.7484,179.0091,6747.0
2021-06-16 13:55:00,185.43,185.58,185.4,185.49,6955.0,179.0381,179.1829,179.0091,179.096,6955.0
2021-06-16 14:00:00,185.42,185.48,183.55,183.65,41925.0,179.0284,179.0863,177.2229,177.3194,41925.0
2021-06-16 14:05:00,183.5,184.54,183.36,184.46,29727.0,177.1746,178.1787,177.0394,178.1015,29727.0
2021-06-16 14:10:00,184.35,184.45,183.79,183.94,6926.0,177.9953,178.0919,177.4546,177.5994,6926.0
2021-06-16 14:15:00,183.91,184.0,183.53,183.79,9592.0,177.5705,177.6574,177.2036,177.4546,9592.0
2021-06-16 14:20:00,183.83,184.08,183.71,183.72,13389.0,177.4932,177.7346,177.3774,177.387,13389.0
2021-06-16 14:25:00,183.78,184.1,183.77,184.05,8062.0,177.4449,177.7539,177.4353,177.7056,8062.0
2021-06-16 14:30:00,184.02,184.18,183.89,183.93,8957.0,177.6767,177.8312,177.5512,177.5898,8957.0
2021-06-16 14:35:00,183.88,184.09,183.74,183.88,8057.0,177.5415,177.7443,177.4063,177.5415,8057.0
2021-06-16 14:40:00,183.81,183.93,183.62,183.75,7600.0,177.4739,177.5898,177.2905,177.416,7600.0
2021-06-16 14:45:00,183.72,184.1,183.62,184.01,6319.0,177.387,177.7539,177.2905,177.667,6319.0
2021-06-16 14:50:00,183.98,184.47,183.94,184.42,6418.0,177.6381,178.1112,177.5994,178.0629,6418.0
2021-06-16 14:55:00,184.43,184.63,184.2,184.56,9699.0,178.0725,178.2656,177.8505,178.1981,9699.0
2021-06-16 15:00:00,184.53,184.67,184.53,184.55,7311.0,178.1691,178.3043,178.1691,178.1884,7311.0
2021-06-16 15:05:00,184.54,184.72,184.53,184.66,6007.0,178.1787,178.3525,178.1691,178.2946,6007.0
2021-06-16 15:10:00,184.64,184.83,184.64,184.74,8996.0,178.2753,178.4588,178.2753,178.3719,8996.0
2021-06-16 15:15:00,184.7,184.72,184.52,184.58,5358.0,178.3332,178.3525,178.1594,178.2174,5358.0
2021-06-16 15:20:00,184.58,185.08,184.52,185.08,25298.0,178.2174,178.7001,178.1594,178.7001,25298.0
2021-06-16 15:25:00,185.08,185.19,184.67,184.67,14525.0,178.7001,178.8063,178.3043,178.3043,14525.0
2021-06-16 15:30:00,184.69,184.73,184.49,184.57,16079.0,178.3236,178.3622,178.1305,178.2077,16079.0
2021-06-16 15:35:00,184.56,184.65,184.41,184.64,10484.0,178.1981,178.285,178.0532,178.2753,10484.0
2021-06-16 15:40:00,184.64,184.75,184.35,184.37,12450.0,178.2753,178.3815,177.9953,178.0146,12450.0
2021-06-16 15:45:00,184.37,184.4,184.13,184.28,21076.0,178.0146,178.0436,177.7829,177.9277,21076.0
2021-06-16 15:50:00,184.28,184.4,184.18,184.27,30265.0,177.9277,178.0436,177.8312,177.9181,30265.0
2021-06-16 15:55:00,184.24,184.34,184.07,184.17,82844.0,177.8891,177.9856,177.725,177.8215,82844.0
2021-06-17 09:30:00,184.09,184.23,183.78,184.22,30995.0,177.7443,177.8794,177.4449,177.8698,30995.0
2021-06-17 09:35:00,184.17,184.8,184.12,184.36,6747.0,177.8215,178.4298,177.7732,178.005,6747.0
2021-06-17 09:40:00,184.31,184.44,184.07,184.07,4218.0,177.9567,178.0822,177.725,177.725,4218.0
2021-06-17 09:45:00,184.18,184.51,183.79,184.48,18049.0,177.8312,178.1498,177.4546,178.1208,18049.0
2021-06-17 09:50:00,184.49,184.96,184.48,184.95,13856.0,178.1305,178.5843,178.1208,178.5746,13856.0
2021-06-17 09:55:00,184.95,185.09,184.64,184.69,7721.0,178.5746,178.7098,178.2753,178.3236,7721.0
2021-06-17 10:00:00,184.6,184.94,184.53,184.84,5420.0,178.2367,178.565,178.1691,178.4684,5420.0
2021-06-17 10:05:00,184.9,184.9,184.45,184.49,8709.0,178.5263,178.5263,178.0919,178.1305,8709.0
2021-06-17 10:10:00,184.47,184.53,184.26,184.45,10028.0,178.1112,178.1691,177.9084,178.0919,10028.0
2021-06-17 10:15:00,184.45,184.64,184.24,184.64,9092.0,178.0919,178.2753,177.8891,178.2753,9092.0
2021-06-17 10:20:00,184.75,184.97,184.72,184.79,6012.0,178.3815,178.5939,178.3525,178.4201,6012.0
2021-06-17 10:25:00,184.78,185.23,184.76,185.05,9272.0,178.4105,178.845,178.3912,178.6712,9272.0
2021-06-17 10:30:00,185.05,185.22,184.96,185.0,7556.0,178.6712,178.8353,178.5843,178.6229,7556.0
2021-06-17 10:35:00,184.89,185.26,184.88,185.05,11147.0,178.5167,178.8739,178.507,178.6712,11147.0
2021-06-17 10:40:00,185.05,185.15,184.9,185.15,6089.0,178.6712,178.7677,178.5263,178.7677,6089.0
2021-06-17 10:45:00,185.2,185.45,185.19,185.38,8365.0,178.816,179.0574,178.8063,178.9898,8365.0
2021-06-17 10:50:00,185.4,185.6,185.32,185.5,4998.0,179.0091,179.2022,178.9319,179.1057,4998.0
2021-06-17 10:55:00,185.45,185.56,185.28,185.35,7353.0,179.0574,179.1636,178.8932,178.9608,7353.0
2021-06-17 11:00:00,185.23,185.36,185.13,185.22,6947.0,178.845,178.9705,178.7484,178.8353,6947.0
2021-06-17 11:05:00,185.2,185.68,185.2,185.58,13885.0,178.816,179.2795,178.816,179.1829,13885.0
2021-06-17 11:10:00,185.61,185.62,185.33,185.36,3653.0,179.2119,179.2215,178.9415,178.9705,3653.0
2021-06-17 11:15:00,185.31,185.47,185.26,185.31,2288.0,178.9222,179.0767,178.8739,178.9222,2288.0
2021-06-17 11:20:00,185.31,185.44,185.31,185.35,3419.0,178.9222,179.0477,178.9222,178.9608,3419.0
2021-06-17 11:25:00,185.37,185.51,185.31,185.5,3528.0,178.9801,179.1153,178.9222,179.1057,3528.0
2021-06-17 11:30:00,185.56,185.76,185.39,185.71,4169.0,179.1636,179.3567,178.9994,179.3084,4169.0
2021-06-17 11:35:00,185.77,185.81,185.6,185.6,5349.0,179.3663,179.405,179.2022,179.2022,5349.0
2021-06-17 11:40:00,185.63,185.71,185.56,185.63,4515.0,179.2312,179.3084,179.1636,179.2312,4515.0
2021-06-17 11:45:00,185.68,185.88,185.67,185.84,6126.0,179.2795,179.4726,179.2698,179.4339,6126.0
2021-06-17 11:50:00,185.84,185.99,185.83,185.99,3820.0,179.4339,179.5788,179.4243,179.5788,3820.0
2021-06-17 11:55:00,185.94,186.0,185.59,185.59,3723.0,179.5305,179.5884,179.1926,179.1926,3723.0
2021-06-17 12:00:00,185.59,185.59,185.4,185.47,1847.0,179.1926,179.1926,179.0091,179.0767,1847.0
2021-06-17 12:05:00,185.47,185.47,185.22,185.22,2358.0,179.0767,179.0767,178.8353,178.8353,2358.0
2021-06-17 12:10:00,185.29,185.47,185.24,185.47,2056.0,178.9029,179.0767,178.8546,179.0767,2056.0
2021-06-17 12:15:00,185.35,185.36,185.02,185.03,2527.0,178.9608,178.9705,178.6422,178.6519,2527.0
2021-06-17 12:20:00,185.0,185.0,184.65,184.7,5337.0,178.6229,178.6229,178.285,178.3332,5337.0
2021-06-17 12:25:00,184.69,184.88,184.64,184.8,5398.0,178.3236,178.507,178.2753,178.4298,5398.0
2021-06-17 12:30:00,184.73,184.89,184.51,184.86,17056.0,178.3622,178.5167,178.1498,178.4877,17056.0
2021-06-17 12:35:00,184.91,184.95,184.81,184.87,2104.0,178.536,178.5746,178.4394,178.4974,2104.0
2021-06-17 12:40:00,184.94,185.16,184.94,185.08,4777.0,178.565,178.7774,178.565,178.7001,4777.0
2021-06-17 12:45:00,185.11,185.13,184.82,184.93,3615.0,178.7291,178.7484,178.4491,178.5553,3615.0
2021-06-17 12:50:00,184.9,185.17,184.9,185.16,3612.0,178.5263,178.787,178.5263,178.7774,3612.0
2021-06-17 12:55:00,185.16,185.38,185.12,185.34,8439.0,178.7774,178.9898,178.7388,178.9512,8439.0
2021-06-17 13:00:00,185.34,185.48,185.34,185.35,5920.0,178.9512,179.0863,178.9512,178.9608,5920.0
2021-06-17 13:05:00,185.43,185.55,185.42,185.48,3403.0,179.0381,179.1539,179.0284,179.0863,3403.0
2021-06-17 13:10:00,185.44,185.51,185.28,185.28,9727.0,179.0477,179.1153,178.8932,178.8932,9727.0
2021-06-17 13:15:00,185.34,185.38,185.25,185.29,3854.0,178.9512,178.9898,178.8643,178.9029,3854.0
2021-06-17 13:20:00,185.32,185.4,185.29,185.29,3914.0,178.9319,179.0091,178.9029,178.9029,3914.0
2021-06-17 13:25:00,185.27,185.46,185.17,185.46,3624.0,178.8836,179.067,178.787,179.067,3624.0
2021-06-17 13:30:00,185.46,185.57,185.38,185.56,7379.0,179.067,179.1732,178.9898,179.1636,7379.0
2021-06-17 13:35:00,185.63,185.72,185.57,185.64,10546.0,179.2312,179.3181,179.1732,179.2408,10546.0
2021-06-17 13:40:00,185.67,185.73,185.57,185.65,3698.0,179.2698,179.3277,179.1732,179.2505,3698.0
2021-06-17 13:45:00,185.65,185.69,185.42,185.53,5700.0,179.2505,179.2891,179.0284,179.1346,5700.0
2021-06-17 13:50:00,185.53,185.62,185.46,185.51,3978.0,179.1346,179.2215,179.067,179.1153,3978.0
2021-06-17 13:55:00,185.46,185.46,185.27,185.44,3380.0,179.067,179.067,178.8836,179.0477,3380.0
2021-06-17 14:00:00,185.48,185.58,185.38,185.52,4358.0,179.0863,179.1829,178.9898,179.125,4358.0
2021-06-17 14:05:00,185.49,185.57,185.39,185.5,5350.0,179.096,179.1732,178.9994,179.1057,5350.0
2021-06-17 14:10:00,185.56,185.67,185.56,185.67,4291.0,179.1636,179.2698,179.1636,179.2698,4291.0
2021-06-17 14:15:00,185.62,185.65,185.52,185.58,4250.0,179.2215,179.2505,179.125,179.1829,4250.0
2021-06-17 14:20:00,185.59,185.59,185.32,185.38,2062.0,179.1926,179.1926,178.9319,178.9898,2062.0
2021-06-17 14:25:00,185.38,185.67,185.38,185.67,4094.0,178.9898,179.2698,178.9898,179.2698,4094.0
2021-06-17 14:30:00,185.65,185.68,185.55,185.65,4042.0,179.2505,179.2795,179.1539,179.2505,4042.0
2021-06-17 14:35:00,185.58,185.72,185.58,185.71,2296.0,179.1829,179.3181,179.1829,179.3084,2296.0
2021-06-17 14:40:00,185.74,185.9,185.64,185.81,5588.0,179.3374,179.4919,179.2408,179.405,5588.0
2021-06-17 14:45:00,185.85,185.92,185.69,185.8,4763.0,179.4436,179.5112,179.2891,179.3953,4763.0
2021-06-17 14:50:00,185.72,185.87,185.67,185.83,2273.0,179.3181,179.4629,179.2698,179.4243,2273.0
2021-06-17 14:55:00,185.83,185.96,185.8,185.87,2663.0,179.4243,179.5498,179.3953,179.4629,2663.0
2021-06-17 15:00:00,185.95,186.11,185.86,186.11,5938.0,179.5401,179.6946,179.4532,179.6946,5938.0
2021-06-17 15:05:00,186.04,186.1,186.03,186.08,2725.0,179.627,179.685,179.6174,179.6657,2725.0
2021-06-17 15:10:00,186.11,186.58,186.06,186.47,44171.0,179.6946,180.1484,179.6464,180.0422,44171.0
2021-06-17 15:15:00,186.45,186.52,186.38,186.44,7095.0,180.0229,180.0905,179.9553,180.0133,7095.0
2021-06-17 15:20:00,186.46,186.57,186.37,186.49,5137.0,180.0326,180.1388,179.9457,180.0615,5137.0
2021-06-17 15:25:00,186.59,186.65,186.41,186.47,6911.0,180.1581,180.216,179.9843,180.0422,6911.0
2021-06-17 15:30:00,186.43,186.56,186.33,186.53,4805.0,180.0036,180.1291,179.907,180.1002,4805.0
2021-06-17 15:35:00,186.54,186.76,186.52,186.73,12884.0,180.1098,180.3222,180.0905,180.2933,12884.0
2021-06-17 15:40:00,186.74,186.93,186.72,186.83,23981.0,180.3029,180.4864,180.2836,180.3898,23981.0
2021-06-17 15:45:00,186.81,186.91,186.68,186.75,25043.0,180.3705,180.4671,180.245,180.3126,25043.0
2021-06-17 15:50:00,186.66,186.8,186.52,186.61,30057.0,180.2257,180.3608,180.0905,180.1774,30057.0
2021-06-17 15:55:00,186.64,186.68,186.36,186.47,65619.0,180.2064,180.245,179.936,180.0422,65619.0
2021-06-18 09:30:00,185.2,186.11,184.75,185.77,287192.0,178.816,179.6946,178.3815,179.3663,287192.0
2021-06-18 09:35:00,185.59,185.74,184.94,185.06,42764.0,179.1926,179.3374,178.565,178.6808,42764.0
2021-06-18 09:40:00,184.95,185.95,184.49,185.73,20447.0,178.5746,179.5401,178.1305,179.3277,20447.0
2021-06-18 09:45:00,185.69,185.95,185.38,185.63,28996.0,179.2891,179.5401,178.9898,179.2312,28996.0
2021-06-18 09:50:00,185.6,185.73,185.17,185.29,9832.0,179.2022,179.3277,178.787,178.9029,9832.0
2021-06-18 09:55:00,185.15,186.13,185.08,186.09,8552.0,178.7677,179.7139,178.7001,179.6753,8552.0
2021-06-18 10:00:00,186.0,186.0,185.22,185.22,11711.0,179.5884,179.5884,178.8353,178.8353,11711.0
2021-06-18 10:05:00,185.23,185.82,185.21,185.74,12126.0,178.845,179.4146,178.8257,179.3374,12126.0
2021-06-18 10:10:00,185.74,185.97,185.3,185.9,25482.0,179.3374,179.5595,178.9126,179.4919,25482.0
2021-06-18 10:15:00,185.91,185.91,185.47,185.47,8241.0,179.5015,179.5015,179.0767,179.0767,8241.0
2021-06-18 10:20:00,185.51,185.76,185.33,185.5,8344.0,179.1153,179.3567,178.9415,179.1057,8344.0
2021-06-18 10:25:00,185.48,185.87,185.22,185.87,19696.0,179.0863,179.4629,178.8353,179.4629,19696.0
2021-06-18 10:30:00,185.72,185.86,185.48,185.74,12042.0,179.3181,179.4532,179.0863,179.3374,12042.0
2021-06-18 10:35:00,185.73,186.11,185.73,186.1,11520.0,179.3277,179.6946,179.3277,179.685,11520.0
2021-06-18 10:40:00,186.05,186.13,185.82,185.86,9039.0,179.6367,179.7139,179.4146,179.4532,9039.0
2021-06-18 10:45:00,185.8,185.84,185.49,185.71,11798.0,179.3953,179.4339,179.096,179.3084,11798.0
2021-06-18 10:50:00,185.67,185.76,185.47,185.61,11001.0,179.2698,179.3567,179.0767,179.2119,11001.0
2021-06-18 10:55:00,185.54,185.75,185.47,185.65,5435.0,179.1443,179.347,179.0767,179.2505,5435.0
2021-06-18 11:00:00,185.63,185.76,185.44,185.47,10135.0,179.2312,179.3567,179.0477,179.0767,10135.0
2021-06-18 11:05:00,185.39,185.54,185.35,185.46,29316.0,178.9994,179.1443,178.9608,179.067,29316.0
2021-06-18 11:10:00,185.46,185.46,184.7,184.81,11223.0,179.067,179.067,178.3332,178.4394,11223.0
2021-06-18 11:15:00,184.76,185.14,184.76,185.08,9929.0,178.3912,178.7581,178.3912,178.7001,9929.0
2021-06-18 11:20:00,185.05,185.09,184.84,184.92,7457.0,178.6712,178.7098,178.4684,178.5456,7457.0
2021-06-18 11:25:00,184.86,184.99,184.76,184.99,5673.0,178.4877,178.6132,178.3912,178.6132,5673.0
2021-06-18 11:30:00,185.0,185.37,184.96,185.29,7528.0,178.6229,178.9801,178.5843,178.9029,7528.0
2021-06-18 11:35:00,185.25,185.55,185.09,185.51,11943.0,178.8643,179.1539,178.7098,179.1153,11943.0
2021-06-18 11:40:00,185.47,185.51,185.26,185.39,2169.0,179.0767,179.1153,178.8739,178.9994,2169.0
2021-06-18 11:45:00,185.42,185.68,185.42,185.67,3933.0,179.0284,179.2795,179.0284,179.2698,3933.0
2021-06-18 11:50:00,185.72,185.8,185.68,185.76,3618.0,179.3181,179.3953,179.2795,179.3567,3618.0
2021-06-18 11:55:00,185.72,185.79,185.64,185.71,3440.0,179.3181,179.3857,179.2408,179.3084,3440.0
2021-06-18 12:00:00,185.71,185.84,185.63,185.84,3748.0,179.3084,179.4339,179.2312,179.4339,3748.0
2021-06-18 12:05:00,185.78,186.14,185.76,186.07,8340.0,179.376,179.7236,179.3567,179.656,8340.0
2021-06-18 12:10:00,186.05,186.11,185.96,186.08,5360.0,179.6367,179.6946,179.5498,179.6657,5360.0
2021-06-18 12:15:00,186.06,186.14,185.99,186.09,4552.0,179.6464,179.7236,179.5788,179.6753,4552.0
2021-06-18 12:20:00,186.11,186.15,185.99,186.03,6238.0,179.6946,179.7333,179.5788,179.6174,6238.0
2021-06-18 12:25:00,186.03,186.29,186.01,186.29,6625.0,179.6174,179.8684,179.5981,179.8684,6625.0
2021-06-18 12:30:00,186.3,186.32,186.15,186.21,19505.0,179.8781,179.8974,179.7333,179.7912,19505.0
2021-06-18 12:35:00,186.2,186.32,186.17,186.22,8411.0,179.7815,179.8974,179.7526,179.8008,8411.0
2021-06-18 12:40:00,186.17,186.2,185.92,185.92,7938.0,179.7526,179.7815,179.5112,179.5112,7938.0
2021-06-18 12:45:00,185.92,185.94,185.7,185.75,5216.0,179.5112,179.5305,179.2988,179.347,5216.0
2021-06-18 12:50:00,185.75,185.99,185.74,185.97,14198.0,179.347,179.5788,179.3374,179.5595,14198.0
2021-06-18 12:55:00,185.95,186.04,185.92,186.02,9746.0,179.5401,179.627,179.5112,179.6077,9746.0
2021-06-18 13:00:00,186.03,186.12,185.96,186.12,7053.0,179.6174,179.7043,179.5498,179.7043,7053.0
2021-06-18 13:05:00,186.17,186.27,186.06,186.18,19401.0,179.7526,179.8491,179.6464,179.7622,19401.0
2021-06-18 13:10:00,186.23,186.33,186.18,186.29,4015.0,179.8105,179.907,179.7622,179.8684,4015.0
2021-06-18 13:15:00,186.28,186.33,186.16,186.32,8559.0,179.8588,179.907,179.7429,179.8974,8559.0
2021-06-18 13:20:00,186.25,186.29,186.06,186.06,5197.0,179.8298,179.8684,179.6464,179.6464,5197.0
2021-06-18 13:25:00,186.07,186.22,186.04,186.13,5598.0,179.656,179.8008,179.627,179.7139,5598.0
2021-06-18 13:30:00,186.13,186.19,186.06,186.17,7715.0,179.7139,179.7719,179.6464,179.7526,7715.0
2021-06-18 13:35:00,186.17,186.25,186.07,186.08,4309.0,179.7526,179.8298,179.656,179.6657,4309.0
2021-06-18 13:40:00,186.08,186.08,185.93,186.08,4748.0,179.6657,179.6657,179.5208,179.6657,4748.0
2021-06-18 13:45:00,186.09,186.19,185.99,185.99,7815.0,179.6753,179.7719,179.5788,179.5788,7815.0
2021-06-18 13:50:00,186.01,186.06,185.9,186.06,7758.0,179.5981,179.6464,179.4919,179.6464,7758.0
2021-06-18 13:55:00,186.04,186.1,185.99,186.04,3878.0,179.627,179.685,179.5788,179.627,3878.0
2021-06-18 14:00:00,186.02,186.1,185.96,185.96,10508.0,179.6077,179.685,179.5498,179.5498,10508.0
2021-06-18 14:05:00,185.92,185.97,185.83,185.97,8638.0,179.5112,179.5595,179.4243,179.5595,8638.0
2021-06-18 14:10:00,185.95,186.12,185.94,186.08,6855.0,179.5401,179.7043,179.5305,179.6657,6855.0
2021-06-18 14:15:00,186.1,186.27,186.05,186.27,5805.0,179.685,179.8491,179.6367,179.8491,5805.0
2021-06-18 14:20:00,186.27,186.29,186.09,186.13,6285.0,179.8491,179.8684,179.6753,179.7139,6285.0
2021-06-18 14:25:00,186.11,186.11,186.05,186.05,3193.0,179.6946,179.6946,179.6367,179.6367,3193.0
2021-06-18 14:30:00,186.06,186.15,186.05,186.11,4704.0,179.6464,179.7333,179.6367,179.6946,4704.0
2021-06-18 14:35:00,186.13,186.23,186.12,186.23,4396.0,179.7139,179.8105,179.7043,179.8105,4396.0
2021-06-18 14:40:00,186.31,186.34,186.24,186.29,6492.0,179.8877,179.9167,179.8201,179.8684,6492.0
2021-06-18 14:45:00,186.3,186.48,186.3,186.38,9045.0,179.8781,180.0519,179.8781,179.9553,9045.0
2021-06-18 14:50:00,186.38,186.45,186.34,186.37,6514.0,179.9553,180.0229,179.9167,179.9457,6514.0
2021-06-18 14:55:00,186.38,186.5,186.34,186.5,9856.0,179.9553,180.0712,179.9167,180.0712,9856.0
2021-06-18 15:00:00,186.5,186.76,186.46,186.53,16627.0,180.0712,180.3222,180.0326,180.1002,16627.0
2021-06-18 15:05:00,186.54,186.72,186.46,186.61,12509.0,180.1098,180.2836,180.0326,180.1774,12509.0
2021-06-18 15:10:00,186.63,186.7,186.55,186.69,9927.0,180.1967,180.2643,180.1195,180.2546,9927.0
2021-06-18 15:15:00,186.68,186.8,186.59,186.73,11883.0,180.245,180.3608,180.1581,180.2933,11883.0
2021-06-18 15:20:00,186.71,186.95,186.7,186.92,9504.0,180.2739,180.5057,180.2643,180.4767,9504.0
2021-06-18 15:25:00,186.89,186.89,186.7,186.7,9825.0,180.4477,180.4477,180.2643,180.2643,9825.0
2021-06-18 15:30:00,186.71,186.82,186.64,186.75,15286.0,180.2739,180.3802,180.2064,180.3126,15286.0
2021-06-18 15:35:00,186.74,186.74,186.25,186.45,18967.0,180.3029,180.3029,179.8298,180.0229,18967.0
2021-06-18 15:40:00,186.42,186.55,186.36,186.55,59007.0,179.9939,180.1195,179.936,180.1195,59007.0
2021-06-18 15:45:00,186.55,186.55,186.2,186.23,80667.0,180.1195,180.1195,179.7815,179.8105,80667.0
2021-06-18 15:50:00,186.19,186.4,186.05,186.3,100549.0,179.7719,179.9746,179.6367,179.8781,100549.0
2021-06-18 15:55:00,186.31,186.31,185.13,185.49,247396.0,179.8877,179.8877,178.7484,179.096,247396.0
2021-06-21 09:30:00,185.55,185.79,184.64,184.95,39382.0,179.1539,179.3857,178.2753,178.5746,39382.0
2021-06-21 09:35:00,184.95,184.95,184.12,184.22,16912.0,178.5746,178.5746,177.7732,177.8698,16912.0
2021-06-21 09:40:00,184.26,185.05,183.66,184.99,14475.0,177.9084,178.6712,177.3291,178.6132,14475.0
2021-06-21 09:45:00,185.09,185.12,184.4,184.94,8731.0,178.7098,178.7388,178.0436,178.565,8731.0
2021-06-21 09:50:00,184.93,185.27,184.82,185.27,5384.0,178.5553,178.8836,178.4491,178.8836,5384.0
2021-06-21 09:55:00,185.36,185.55,185.24,185.51,13950.0,178.9705,179.1539,178.8546,179.1153,13950.0
2021-06-21 10:00:00,185.56,186.31,185.56,186.05,15242.0,179.1636,179.8877,179.1636,179.6367,15242.0
2021-06-21 10:05:00,186.15,186.53,186.14,186.41,5991.0,179.7333,180.1002,179.7236,179.9843,5991.0
2021-06-21 10:10:00,186.37,186.39,186.04,186.08,7838.0,179.9457,179.965,179.627,179.6657,7838.0
2021-06-21 10:15:00,186.12,186.45,186.11,186.32,5282.0,179.7043,180.0229,179.6946,179.8974,5282.0
2021-06-21 10:20:00,186.35,186.44,186.17,186.2,3467.0,179.9264,180.0133,179.7526,179.7815,3467.0
2021-06-21 10:25:00,186.16,186.4,186.06,186.4,3881.0,179.7429,179.9746,179.6464,179.9746,3881.0
2021-06-21 10:30:00,186.41,186.77,186.38,186.72,3490.0,179.9843,180.3319,179.9553,180.2836,3490.0
2021-06-21 10:35:00,186.68,186.73,186.53,186.53,5857.0,180.245,180.2933,180.1002,180.1002,5857.0
2021-06-21 10:40:00,186.59,186.73,186.5,186.61,6994.0,180.1581,180.2933,180.0712,180.1774,6994.0
2021-06-21 10:45:00,186.69,186.89,186.69,186.89,6622.0,180.2546,180.4477,180.2546,180.4477,6622.0
2021-06-21 10:50:00,186.93,187.27,186.93,187.02,13102.0,180.4864,180.8146,180.4864,180.5733,13102.0
2021-06-21 10:55:00,187.03,187.16,186.83,186.84,6165.0,180.5829,180.7084,180.3898,180.3995,6165.0
2021-06-21 11:00:00,186.93,187.13,186.82,187.08,3847.0,180.4864,180.6795,180.3802,180.6312,3847.0
2021-06-21 11:05:00,187.16,187.32,186.96,187.03,7178.0,180.7084,180.8629,180.5153,180.5829,7178.0
2021-06-21 11:10:00,187.0,187.12,186.87,186.93,2808.0,180.554,180.6698,180.4284,180.4864,2808.0
2021-06-21 11:15:00,186.95,187.21,186.9,187.18,8133.0,180.5057,180.7567,180.4574,180.7277,8133.0
2021-06-21 11:20:00,187.18,187.21,186.98,186.98,5590.0,180.7277,180.7567,180.5346,180.5346,5590.0
2021-06-21 11:25:00,187.03,187.15,186.94,186.96,5072.0,180.5829,180.6988,180.496,180.5153,5072.0
2021-06-21 11:30:00,186.96,187.13,186.96,187.05,3340.0,180.5153,180.6795,180.5153,180.6022,3340.0
2021-06-21 11:35:00,187.06,187.23,187.05,187.23,4765.0,180.6119,180.776,180.6022,180.776,4765.0
2021-06-21 11:40:00,187.14,187.17,186.71,186.91,9828.0,180.6891,180.7181,180.2739,180.4671,9828.0
2021-06-21 11:45:00,186.91,187.1,186.87,187.06,11332.0,180.4671,180.6505,180.4284,180.6119,11332.0
2021-06-21 11:50:00,187.1,187.17,186.84,186.91,3044.0,180.6505,180.7181,180.3995,180.4671,3044.0
2021-06-21 11:55:00,186.93,187.15,186.8,187.11,9138.0,180.4864,180.6988,180.3608,180.6602,9138.0
2021-06-21 12:00:00,187.1,187.16,187.06,187.11,4859.0,180.6505,180.7084,180.6119,180.6602,4859.0
2021-06-21 12:05:00,187.11,187.21,187.11,187.16,4001.0,180.6602,180.7567,180.6602,180.7084,4001.0
2021-06-21 12:10:00,187.16,187.19,187.06,187.18,4832.0,180.7084,180.7374,180.6119,180.7277,4832.0
2021-06-21 12:15:00,187.18,187.24,187.15,187.19,5474.0,180.7277,180.7857,180.6988,180.7374,5474.0
2021-06-21 12:20:00,187.21,187.21,187.07,187.13,6269.0,180.7567,180.7567,180.6215,180.6795,6269.0
2021-06-21 12:25:00,187.11,187.16,186.97,186.99,5877.0,180.6602,180.7084,180.525,180.5443,5877.0
2021-06-21 12:30:00,186.99,187.02,186.88,186.98,5315.0,180.5443,180.5733,180.4381,180.5346,5315.0
2021-06-21 12:35:00,186.96,187.13,186.96,187.02,3354.0,180.5153,180.6795,180.5153,180.5733,3354.0
2021-06-21 12:40:00,187.02,187.02,186.97,186.98,3158.0,180.5733,180.5733,180.525,180.5346,3158.0
2021-06-21 12:45:00,186.97,187.1,186.82,186.82,3838.0,180.525,180.6505,180.3802,180.3802,3838.0
2021-06-21 12:50:00,186.8,186.84,186.68,186.68,2036.0,180.3608,180.3995,180.245,180.245,2036.0
2021-06-21 12:55:00,186.74,186.79,186.71,186.71,5499.0,180.3029,180.3512,180.2739,180.2739,5499.0
2021-06-21 13:00:00,186.71,186.75,186.66,186.67,3302.0,180.2739,180.3126,180.2257,180.2353,3302.0
2021-06-21 13:05:00,186.65,186.72,186.61,186.61,5176.0,180.216,180.2836,180.1774,180.1774,5176.0
2021-06-21 13:10:00,186.61,186.76,186.61,186.65,4449.0,180.1774,180.3222,180.1774,180.216,4449.0
2021-06-21 13:15:00,186.68,186.7,186.54,186.7,27806.0,180.245,180.2643,180.1098,180.2643,27806.0
2021-06-21 13:20:00,186.64,186.64,186.43,186.48,3723.0,180.2064,180.2064,180.0036,180.0519,3723.0
2021-06-21 13:25:00,186.51,186.62,186.51,186.56,3347.0,180.0808,180.187,180.0808,180.1291,3347.0
2021-06-21 13:30:00,186.56,186.67,186.49,186.53,6509.0,180.1291,180.2353,180.0615,180.1002,6509.0
2021-06-21 13:35:00,186.55,186.65,186.52,186.53,5220.0,180.1195,180.216,180.0905,180.1002,5220.0
2021-06-21 13:40:00,186.47,186.81,186.47,186.72,4973.0,180.0422,180.3705,180.0422,180.2836,4973.0
2021-06-21 13:45:00,186.7,186.76,186.65,186.72,4552.0,180.2643,180.3222,180.216,180.2836,4552.0
2021-06-21 13:50:00,186.72,186.83,186.67,186.71,2602.0,180.2836,180.3898,180.2353,180.2739,2602.0
2021-06-21 13:55:00,186.71,186.74,186.56,186.56,5552.0,180.2739,180.3029,180.1291,180.1291,5552.0
2021-06-21 14:00:00,186.58,186.67,186.51,186.55,4402.0,180.1484,180.2353,180.0808,180.1195,4402.0
2021-06-21 14:05:00,186.56,186.65,186.51,186.58,10115.0,180.1291,180.216,180.0808,180.1484,10115.0
2021-06-21 14:10:00,186.51,186.62,186.5,186.5,5398.0,180.0808,180.187,180.0712,180.0712,5398.0
2021-06-21 14:15:00,186.51,186.58,186.45,186.49,3179.0,180.0808,180.1484,180.0229,180.0615,3179.0
2021-06-21 14:20:00,186.44,186.47,186.24,186.24,8248.0,180.0133,180.0422,179.8201,179.8201,8248.0
2021-06-21 14:25:00,186.25,186.32,186.22,186.29,4889.0,179.8298,179.8974,179.8008,179.8684,4889.0
2021-06-21 14:30:00,186.27,186.41,186.27,186.4,6989.0,179.8491,179.9843,179.8491,179.9746,6989.0
2021-06-21 14:35:00,186.4,186.45,186.32,186.36,4860.0,179.9746,180.0229,179.8974,179.936,4860.0
2021-06-21 14:40:00,186.36,186.45,186.32,186.42,3083.0,179.936,180.0229,179.8974,179.9939,3083.0
2021-06-21 14:45:00,186.44,186.44,186.25,186.31,5487.0,180.0133,180.0133,179.8298,179.8877,5487.0
2021-06-21 14:50:00,186.3,186.47,186.27,186.38,6308.0,179.8781,180.0422,179.8491,179.9553,6308.0
2021-06-21 14:55:00,186.41,186.51,186.32,186.36,8966.0,179.9843,180.0808,179.8974,179.936,8966.0
2021-06-21 15:00:00,186.36,186.36,186.28,186.31,4352.0,179.936,179.936,179.8588,179.8877,4352.0
2021-06-21 15:05:00,186.3,186.49,186.3,186.47,7228.0,179.8781,180.0615,179.8781,180.0422,7228.0
2021-06-21 15:10:00,186.45,186.45,186.35,186.39,5170.0,180.0229,180.0229,179.9264,179.965,5170.0
2021-06-21 15:15:00,186.34,186.48,186.26,186.4,7768.0,179.9167,180.0519,179.8395,179.9746,7768.0
2021-06-21 15:20:00,186.38,186.6,186.32,186.59,17570.0,179.9553,180.1677,179.8974,180.1581,17570.0
2021-06-21 15:25:00,186.52,186.57,186.46,186.57,3708.0,180.0905,180.1388,180.0326,180.1388,3708.0
2021-06-21 15:30:00,186.58,186.65,186.47,186.59,14865.0,180.1484,180.216,180.0422,180.1581,14865.0
2021-06-21 15:35:00,186.58,186.61,186.43,186.49,15424.0,180.1484,180.1774,180.0036,180.0615,15424.0
2021-06-21 15:40:00,186.52,186.59,186.4,186.45,24343.0,180.0905,180.1581,179.9746,180.0229,24343.0
2021-06-21 15:45:00,186.47,186.51,186.35,186.45,17416.0,180.0422,180.0808,179.9264,180.0229,17416.0
2021-06-21 15:50:00,186.36,186.47,186.08,186.41,34058.0,179.936,180.0422,179.6657,179.9843,34058.0
2021-06-21 15:55:00,186.37,186.74,186.24,186.56,72991.0,179.9457,180.3029,179.8201,180.1291,72991.0
2021-06-22 09:30:00,186.53,187.0,186.09,186.9,38980.0,180.1002,180.554,179.6753,180.4574,38980.0
2021-06-22 09:35:00,186.82,186.92,186.53,186.71,5492.0,180.3802,180.4767,180.1002,180.2739,5492.0
2021-06-22 09:40:00,186.76,186.77,186.36,186.37,6968.0,180.3222,180.3319,179.936,179.9457,6968.0
2021-06-22 09:45:00,186.41,186.41,185.88,185.88,11316.0,179.9843,179.9843,179.4726,179.4726,11316.0
2021-06-22 09:50:00,185.95,186.56,185.94,186.56,15673.0,179.5401,180.1291,179.5305,180.1291,15673.0
2021-06-22 09:55:00,186.51,186.51,186.0,186.3,8368.0,180.0808,180.0808,179.5884,179.8781,8368.0
2021-06-22 10:00:00,186.24,186.34,186.1,186.22,12231.0,179.8201,179.9167,179.685,179.8008,12231.0
2021-06-22 10:05:00,186.2,186.68,186.2,186.43,3680.0,179.7815,180.245,179.7815,180.0036,3680.0
2021-06-22 10:10:00,186.32,186.49,186.25,186.49,5899.0,179.8974,180.0615,179.8298,180.0615,5899.0
2021-06-22 10:15:00,186.42,186.45,186.14,186.14,3854.0,179.9939,180.0229,179.7236,179.7236,3854.0
2021-06-22 10:20:00,186.14,186.6,186.09,186.6,12045.0,179.7236,180.1677,179.6753,180.1677,12045.0
2021-06-22 10:25:00,186.53,186.59,186.39,186.43,4957.0,180.1002,180.1581,179.965,180.0036,4957.0
2021-06-22 10:30:00,186.41,186.48,186.19,186.34,4182.0,179.9843,180.0519,179.7719,179.9167,4182.0
2021-06-22 10:35:00,186.37,186.52,186.37,186.51,6785.0,179.9457,180.0905,179.9457,180.0808,6785.0
2021-06-22 10:40:00,186.47,186.55,186.25,186.55,10155.0,180.0422,180.1195,179.8298,180.1195,10155.0
2021-06-22 10:45:00,186.54,186.54,186.42,186.48,4155.0,180.1098,180.1098,179.9939,180.0519,4155.0
2021-06-22 10:50:00,186.54,186.69,186.45,186.45,11382.0,180.1098,180.2546,180.0229,180.0229,11382.0
2021-06-22 10:55:00,186.47,186.54,186.38,186.54,5187.0,180.0422,180.1098,179.9553,180.1098,5187.0
2021-06-22 11:00:00,186.56,186.68,186.47,186.47,4152.0,180.1291,180.245,180.0422,180.0422,4152.0
2021-06-22 11:05:00,186.49,186.61,186.37,186.59,5729.0,180.0615,180.1774,179.9457,180.1581,5729.0
2021-06-22 11:10:00,186.63,186.71,186.55,186.57,5093.0,180.1967,180.2739,180.1195,180.1388,5093.0
2021-06-22 11:15:00,186.56,186.68,186.47,186.47,5823.0,180.1291,180.245,180.0422,180.0422,5823.0
2021-06-22 11:20:00,186.5,186.55,186.44,186.47,4590.0,180.0712,180.1195,180.0133,180.0422,4590.0
2021-06-22 11:25:00,186.41,186.65,186.4,186.56,8902.0,179.9843,180.216,179.9746,180.1291,8902.0
2021-06-22 11:30:00,186.56,186.65,186.5,186.52,14105.0,180.1291,180.216,180.0712,180.0905,14105.0
2021-06-22 11:35:00,186.5,186.6,186.48,186.54,5787.0,180.0712,180.1677,180.0519,180.1098,5787.0
2021-06-22 11:40:00,186.55,186.6,186.47,186.5,7679.0,180.1195,180.1677,180.0422,180.0712,7679.0
2021-06-22 11:45:00,186.5,186.53,186.45,186.52,3634.0,180.0712,180.1002,180.0229,180.0905,3634.0
2021-06-22 11:50:00,186.48,186.59,186.47,186.52,3723.0,180.0519,180.1581,180.0422,180.0905,3723.0
2021-06-22 11:55:00,186.49,186.54,186.45,186.54,2807.0,180.0615,180.1098,180.0229,180.1098,2807.0
2021-06-22 12:00:00,186.53,186.56,186.41,186.48,10296.0,180.1002,180.1291,179.9843,180.0519,10296.0
2021-06-22 12:05:00,186.46,186.67,186.46,186.61,3307.0,180.0326,180.2353,180.0326,180.1774,3307.0
2021-06-22 12:10:00,186.68,186.87,186.67,186.71,4098.0,180.245,180.4284,180.2353,180.2739,4098.0
2021-06-22 12:15:00,186.69,186.78,186.68,186.73,3377.0,180.2546,180.3415,180.245,180.2933,3377.0
2021-06-22 12:20:00,186.75,186.76,186.69,186.69,3751.0,180.3126,180.3222,180.2546,180.2546,3751.0
2021-06-22 12:25:00,186.7,186.86,186.7,186.83,3248.0,180.2643,180.4188,180.2643,180.3898,3248.0
2021-06-22 12:30:00,186.82,186.83,186.63,186.68,3471.0,180.3802,180.3898,180.1967,180.245,3471.0
2021-06-22 12:35:00,186.7,186.82,186.68,186.75,6780.0,180.2643,180.3802,180.245,180.3126,6780.0
2021-06-22 12:40:00,186.72,186.72,186.58,186.64,3087.0,180.2836,180.2836,180.1484,180.2064,3087.0
2021-06-22 12:45:00,186.57,186.61,186.54,186.58,3636.0,180.1388,180.1774,180.1098,180.1484,3636.0
2021-06-22 12:50:00,186.59,186.6,186.53,186.6,2540.0,180.1581,180.1677,180.1002,180.1677,2540.0
2021-06-22 12:55:00,186.61,186.68,186.55,186.55,5976.0,180.1774,180.245,180.1195,180.1195,5976.0
2021-06-22 13:00:00,186.52,186.53,186.49,186.49,1748.0,180.0905,180.1002,180.0615,180.0615,1748.0
2021-06-22 13:05:00,186.53,186.53,186.48,186.49,1471.0,180.1002,180.1002,180.0519,180.0615,1471.0
2021-06-22 13:10:00,186.46,186.53,186.45,186.53,4614.0,180.0326,180.1002,180.0229,180.1002,4614.0
2021-06-22 13:15:00,186.5,186.56,186.47,186.56,2472.0,180.0712,180.1291,180.0422,180.1291,2472.0
2021-06-22 13:20:00,186.51,186.57,186.47,186.57,2163.0,180.0808,180.1388,180.0422,180.1388,2163.0
2021-06-22 13:25:00,186.58,186.65,186.56,186.58,4547.0,180.1484,180.216,180.1291,180.1484,4547.0
2021-06-22 13:30:00,186.56,186.61,186.55,186.57,3355.0,180.1291,180.1774,180.1195,180.1388,3355.0
2021-06-22 13:35:00,186.56,186.58,186.49,186.55,3727.0,180.1291,180.1484,180.0615,180.1195,3727.0
2021-06-22 13:40:00,186.54,186.54,186.45,186.48,5079.0,180.1098,180.1098,180.0229,180.0519,5079.0
2021-06-22 13:45:00,186.48,186.53,186.36,186.38,12661.0,180.0519,180.1002,179.936,179.9553,12661.0
2021-06-22 13:50:00,186.4,186.51,186.34,186.34,6179.0,179.9746,180.0808,179.9167,179.9167,6179.0
2021-06-22 13:55:00,186.29,186.32,186.18,186.26,5070.0,179.8684,179.8974,179.7622,179.8395,5070.0
2021-06-22 14:00:00,186.23,186.23,186.1,186.17,8063.0,179.8105,179.8105,179.685,179.7526,8063.0
2021-06-22 14:05:00,186.16,186.27,186.13,186.25,3099.0,179.7429,179.8491,179.7139,179.8298,3099.0
2021-06-22 14:10:00,186.25,186.25,186.2,186.2,5300.0,179.8298,179.8298,179.7815,179.7815,5300.0
2021-06-22 14:15:00,186.2,186.3,186.16,186.16,7944.0,179.7815,179.8781,179.7429,179.7429,7944.0
2021-06-22 14:20:00,186.17,186.23,186.12,186.19,12504.0,179.7526,179.8105,179.7043,179.7719,12504.0
2021-06-22 14:25:00,186.19,186.29,186.17,186.27,7124.0,179.7719,179.8684,179.7526,179.8491,7124.0
2021-06-22 14:30:00,186.26,186.39,186.23,186.32,7771.0,179.8395,179.965,179.8105,179.8974,7771.0
2021-06-22 14:35:00,186.34,186.49,186.33,186.49,6995.0,179.9167,180.0615,179.907,180.0615,6995.0
2021-06-22 14:40:00,186.52,186.6,186.34,186.37,12478.0,180.0905,180.1677,179.9167,179.9457,12478.0
2021-06-22 14:45:00,186.35,186.4,186.29,186.29,5177.0,179.9264,179.9746,179.8684,179.8684,5177.0
2021-06-22 14:50:00,186.25,186.37,186.25,186.37,5076.0,179.8298,179.9457,179.8298,179.9457,5076.0
2021-06-22 14:55:00,186.38,186.48,186.36,186.45,8082.0,179.9553,180.0519,179.936,180.0229,8082.0
2021-06-22 15:00:00,186.44,186.54,186.4,186.51,6489.0,180.0133,180.1098,179.9746,180.0808,6489.0
2021-06-22 15:05:00,186.52,186.62,186.48,186.58,9099.0,180.0905,180.187,180.0519,180.1484,9099.0
2021-06-22 15:10:00,186.6,186.72,186.57,186.65,6755.0,180.1677,180.2836,180.1388,180.216,6755.0
2021-06-22 15:15:00,186.66,186.66,186.47,186.5,5595.0,180.2257,180.2257,180.0422,180.0712,5595.0
2021-06-22 15:20:00,186.5,186.62,186.5,186.61,9045.0,180.0712,180.187,180.0712,180.1774,9045.0
2021-06-22 15:25:00,186.68,186.73,186.66,186.69,5107.0,180.245,180.2933,180.2257,180.2546,5107.0
2021-06-22 15:30:00,186.68,186.75,186.62,186.73,9476.0,180.245,180.3126,180.187,180.2933,9476.0
2021-06-22 15:35:00,186.74,186.77,186.64,186.64,12617.0,180.3029,180.3319,180.2064,180.2064,12617.0
2021-06-22 15:40:00,186.64,186.95,186.63,186.81,32749.0,180.2064,180.5057,180.1967,180.3705,32749.0
2021-06-22 15:45:00,186.81,186.81,186.49,186.53,14776.0,180.3705,180.3705,180.0615,180.1002,14776.0
2021-06-22 15:50:00,186.45,186.7,186.37,186.65,35526.0,180.0229,180.2643,179.9457,180.216,35526.0
2021-06-22 15:55:00,186.65,186.75,186.48,186.56,72094.0,180.216,180.3126,180.0519,180.1291,72094.0
2021-06-23 09:30:00,186.0,186.55,185.51,186.05,35422.0,179.5884,180.1195,179.1153,179.6367,35422.0
2021-06-23 09:35:00,186.03,186.12,185.43,185.64,3353.0,179.6174,179.7043,179.0381,179.2408,3353.0
2021-06-23 09:40:00,185.51,185.78,185.34,185.73,8345.0,179.1153,179.376,178.9512,179.3277,8345.0
2021-06-23 09:45:00,185.9,186.0,185.68,185.75,14516.0,179.4919,179.5884,179.2795,179.347,14516.0
2021-06-23 09:50:00,185.77,185.82,185.52,185.55,58945.0,179.3663,179.4146,179.125,179.1539,58945.0
2021-06-23 09:55:00,185.64,185.78,185.59,185.69,17595.0,179.2408,179.376,179.1926,179.2891,17595.0
2021-06-23 10:00:00,185.65,185.92,185.56,185.63,15771.0,179.2505,179.5112,179.1636,179.2312,15771.0
2021-06-23 10:05:00,185.54,185.84,185.51,185.79,12728.0,179.1443,179.4339,179.1153,179.3857,12728.0
2021-06-23 10:10:00,185.7,185.8,185.58,185.68,6150.0,179.2988,179.3953,179.1829,179.2795,6150.0
2021-06-23 10:15:00,185.7,185.75,185.28,185.46,7999.0,179.2988,179.347,178.8932,179.067,7999.0
2021-06-23 10:20:00,185.47,185.64,185.41,185.58,7127.0,179.0767,179.2408,179.0188,179.1829,7127.0
2021-06-23 10:25:00,185.56,185.86,185.5,185.73,11071.0,179.1636,179.4532,179.1057,179.3277,11071.0
2021-06-23 10:30:00,185.68,185.68,185.43,185.51,5829.0,179.2795,179.2795,179.0381,179.1153,5829.0
2021-06-23 10:35:00,185.51,185.78,185.45,185.78,5410.0,179.1153,179.376,179.0574,179.376,5410.0
2021-06-23 10:40:00,185.8,185.91,185.77,185.91,5231.0,179.3953,179.5015,179.3663,179.5015,5231.0
2021-06-23 10:45:00,185.99,186.04,185.8,185.88,15093.0,179.5788,179.627,179.3953,179.4726,15093.0
2021-06-23 10:50:00,185.86,185.94,185.8,185.9,6890.0,179.4532,179.5305,179.3953,179.4919,6890.0
2021-06-23 10:55:00,185.83,185.9,185.77,185.87,6770.0,179.4243,179.4919,179.3663,179.4629,6770.0
2021-06-23 11:00:00,185.88,185.93,185.73,185.88,7282.0,179.4726,179.5208,179.3277,179.4726,7282.0
2021-06-23 11:05:00,185.85,186.06,185.84,185.96,18430.0,179.4436,179.6464,179.4339,179.5498,18430.0
2021-06-23 11:10:00,185.96,186.07,185.73,186.07,4081.0,179.5498,179.656,179.3277,179.656,4081.0
2021-06-23 11:15:00,186.05,186.13,185.92,186.08,21455.0,179.6367,179.7139,179.5112,179.6657,21455.0
2021-06-23 11:20:00,186.02,186.04,185.94,185.95,2767.0,179.6077,179.627,179.5305,179.5401,2767.0
2021-06-23 11:25:00,185.85,185.87,185.71,185.74,7506.0,179.4436,179.4629,179.3084,179.3374,7506.0
2021-06-23 11:30:00,185.82,186.01,185.8,186.0,6036.0,179.4146,179.5981,179.3953,179.5884,6036.0
2021-06-23 11:35:00,185.98,186.01,185.78,185.86,4501.0,179.5691,179.5981,179.376,179.4532,4501.0
2021-06-23 11:40:00,185.8,185.9,185.78,185.9,3884.0,179.3953,179.4919,179.376,179.4919,3884.0
2021-06-23 11:45:00,185.92,186.07,185.84,185.94,8458.0,179.5112,179.656,179.4339,179.5305,8458.0
2021-06-23 11:50:00,185.91,186.01,185.86,185.98,1649.0,179.5015,179.5981,179.4532,179.5691,1649.0
2021-06-23 11:55:00,186.06,186.06,185.93,185.97,5544.0,179.6464,179.6464,179.5208,179.5595,5544.0
2021-06-23 12:00:00,185.99,186.04,185.81,186.0,4549.0,179.5788,179.627,179.405,179.5884,4549.0
2021-06-23 12:05:00,186.02,186.11,185.98,186.02,4856.0,179.6077,179.6946,179.5691,179.6077,4856.0
2021-06-23 12:10:00,186.02,186.11,185.97,186.07,7588.0,179.6077,179.6946,179.5595,179.656,7588.0
2021-06-23 12:15:00,186.09,186.13,186.05,186.11,2941.0,179.6753,179.7139,179.6367,179.6946,2941.0
2021-06-23 12:20:00,186.08,186.13,186.04,186.08,3399.0,179.6657,179.7139,179.627,179.6657,3399.0
2021-06-23 12:25:00,186.05,186.15,186.04,186.1,4757.0,179.6367,179.7333,179.627,179.685,4757.0
2021-06-23 12:30:00,186.07,186.07,185.95,185.96,4580.0,179.656,179.656,179.5401,179.5498,4580.0
2021-06-23 12:35:00,185.94,186.0,185.91,186.0,10334.0,179.5305,179.5884,179.5015,179.5884,10334.0
2021-06-23 12:40:00,185.98,186.12,185.98,186.06,4456.0,179.5691,179.7043,179.5691,179.6464,4456.0
2021-06-23 12:45:00,186.11,186.2,186.1,186.19,3224.0,179.6946,179.7815,179.685,179.7719,3224.0
2021-06-23 12:50:00,186.2,186.22,186.09,186.15,4329.0,179.7815,179.8008,179.6753,179.7333,4329.0
2021-06-23 12:55:00,186.14,186.15,185.99,186.01,4238.0,179.7236,179.7333,179.5788,179.5981,4238.0
2021-06-23 13:00:00,186.01,186.03,185.96,186.03,9288.0,179.5981,179.6174,179.5498,179.6174,9288.0
2021-06-23 13:05:00,186.03,186.1,185.99,186.09,4235.0,179.6174,179.685,179.5788,179.6753,4235.0
2021-06-23 13:10:00,186.09,186.09,185.97,186.01,19999.0,179.6753,179.6753,179.5595,179.5981,19999.0
2021-06-23 13:15:00,186.03,186.05,185.92,185.98,14653.0,179.6174,179.6367,179.5112,179.5691,14653.0
2021-06-23 13:20:00,185.91,186.01,185.89,185.93,5074.0,179.5015,179.5981,179.4822,179.5208,5074.0
2021-06-23 13:25:00,185.87,185.89,185.83,185.87,1575.0,179.4629,179.4822,179.4243,179.4629,1575.0
2021-06-23 13:30:00,185.84,185.93,185.81,185.86,3287.0,179.4339,179.5208,179.405,179.4532,3287.0
2021-06-23 13:35:00,185.85,185.99,185.85,185.96,5541.0,179.4436,179.5788,179.4436,179.5498,5541.0
2021-06-23 13:40:00,186.0,186.03,185.96,185.97,5519.0,179.5884,179.6174,179.5498,179.5595,5519.0
2021-06-23 13:45:00,185.98,186.02,185.86,185.87,5253.0,179.5691,179.6077,179.4532,179.4629,5253.0
2021-06-23 13:50:00,185.87,185.88,185.83,185.88,4093.0,179.4629,179.4726,179.4243,179.4726,4093.0
2021-06-23 13:55:00,185.84,185.85,185.68,185.72,6024.0,179.4339,179.4436,179.2795,179.3181,6024.0
2021-06-23 14:00:00,185.71,185.74,185.59,185.61,7342.0,179.3084,179.3374,179.1926,179.2119,7342.0
2021-06-23 14:05:00,185.62,185.8,185.57,185.76,7081.0,179.2215,179.3953,179.1732,179.3567,7081.0
2021-06-23 14:10:00,185.73,185.78,185.68,185.78,4487.0,179.3277,179.376,179.2795,179.376,4487.0
2021-06-23 14:15:00,185.75,185.88,185.72,185.75,9784.0,179.347,179.4726,179.3181,179.347,9784.0
2021-06-23 14:20:00,185.78,185.89,185.74,185.89,10178.0,179.376,179.4822,179.3374,179.4822,10178.0
2021-06-23 14:25:00,185.85,186.0,185.84,185.97,12514.0,179.4436,179.5884,179.4339,179.5595,12514.0
2021-06-23 14:30:00,185.95,186.1,185.94,186.1,22237.0,179.5401,179.685,179.5305,179.685,22237.0
2021-06-23 14:35:00,186.1,186.1,185.97,186.05,8612.0,179.685,179.685,179.5595,179.6367,8612.0
2021-06-23 14:40:00,186.01,186.03,185.87,185.96,8584.0,179.5981,179.6174,179.4629,179.5498,8584.0
2021-06-23 14:45:00,185.96,186.04,185.95,186.03,9239.0,179.5498,179.627,179.5401,179.6174,9239.0
2021-06-23 14:50:00,186.05,186.05,185.95,186.0,3571.0,179.6367,179.6367,179.5401,179.5884,3571.0
2021-06-23 14:55:00,186.04,186.06,185.98,186.06,5040.0,179.627,179.6464,179.5691,179.6464,5040.0
2021-06-23 15:00:00,186.09,186.12,185.96,186.01,9735.0,179.6753,179.7043,179.5498,179.5981,9735.0
2021-06-23 15:05:00,186.02,186.06,185.97,186.03,9338.0,179.6077,179.6464,179.5595,179.6174,9338.0
2021-06-23 15:10:00,186.04,186.15,186.04,186.09,3281.0,179.627,179.7333,179.627,179.6753,3281.0
2021-06-23 15:15:00,186.06,186.09,186.0,186.02,2670.0,179.6464,179.6753,179.5884,179.6077,2670.0
2021-06-23 15:20:00,186.06,186.11,186.02,186.11,1849.0,179.6464,179.6946,179.6077,179.6946,1849.0
2021-06-23 15:25:00,186.08,186.13,186.02,186.12,5777.0,179.6657,179.7139,179.6077,179.7043,5777.0
2021-06-23 15:30:00,186.13,186.13,186.0,186.06,6828.0,179.7139,179.7139,179.5884,179.6464,6828.0
2021-06-23 15:35:00,186.08,186.08,185.97,185.99,15326.0,179.6657,179.6657,179.5595,179.5788,15326.0
2021-06-23 15:40:00,185.98,186.15,185.95,186.11,9974.0,179.5691,179.7333,179.5401,179.6946,9974.0
2021-06-23 15:45:00,186.08,186.15,186.03,186.07,15521.0,179.6657,179.7333,179.6174,179.656,15521.0
2021-06-23 15:50:00,186.06,186.21,185.95,186.0,73857.0,179.6464,179.7912,179.5401,179.5884,73857.0
2021-06-23 15:55:00,186.02,186.31,185.99,186.14,81321.0,179.6077,179.8877,179.5788,179.7236,81321.0
2021-06-24 09:30:00,186.92,187.19,186.3,186.85,51512.0,180.4767,180.7374,179.8781,180.4091,51512.0
2021-06-24 09:35:00,186.92,187.21,186.7,186.84,7724.0,180.4767,180.7567,180.2643,180.3995,7724.0
2021-06-24 09:40:00,186.98,187.0,186.77,186.9,2710.0,180.5346,180.554,180.3319,180.4574,2710.0
2021-06-24 09:45:00,187.02,187.21,186.91,187.14,9903.0,180.5733,180.7567,180.4671,180.6891,9903.0
2021-06-24 09:50:00,187.07,187.37,186.87,186.87,18564.0,180.6215,180.9112,180.4284,180.4284,18564.0
2021-06-24 09:55:00,186.8,186.91,186.48,186.9,7095.0,180.3608,180.4671,180.0519,180.4574,7095.0
2021-06-24 10:00:00,186.87,186.94,186.54,186.66,11342.0,180.4284,180.496,180.1098,180.2257,11342.0
2021-06-24 10:05:00,186.66,186.75,186.44,186.51,9290.0,180.2257,180.3126,180.0133,180.0808,9290.0
2021-06-24 10:10:00,186.47,186.85,186.27,186.83,9716.0,180.0422,180.4091,179.8491,180.3898,9716.0
2021-06-24 10:15:00,186.83,187.11,186.7,186.71,5175.0,180.3898,180.6602,180.2643,180.2739,5175.0
2021-06-24 10:20:00,186.8,187.26,186.74,187.12,10195.0,180.3608,180.805,180.3029,180.6698,10195.0
2021-06-24 10:25:00,187.1,187.16,186.9,187.0,7063.0,180.6505,180.7084,180.4574,180.554,7063.0
2021-06-24 10:30:00,187.02,187.07,186.96,186.96,5542.0,180.5733,180.6215,180.5153,180.5153,5542.0
2021-06-24 10:35:00,186.9,186.91,186.54,186.55,9728.0,180.4574,180.4671,180.1098,180.1195,9728.0
2021-06-24 10:40:00,186.49,186.53,186.38,186.38,6533.0,180.0615,180.1002,179.9553,179.9553,6533.0
2021-06-24 10:45:00,186.4,186.4,186.28,186.33,5293.0,179.9746,179.9746,179.8588,179.907,5293.0
2021-06-24 10:50:00,186.34,186.35,186.0,186.08,7344.0,179.9167,179.9264,179.5884,179.6657,7344.0
2021-06-24 10:55:00,186.07,186.16,186.05,186.12,3367.0,179.656,179.7429,179.6367,179.7043,3367.0
2021-06-24 11:00:00,186.14,186.15,186.04,186.1,5152.0,179.7236,179.7333,179.627,179.685,5152.0
2021-06-24 11:05:00,186.07,186.12,185.94,185.95,2916.0,179.656,179.7043,179.5305,179.5401,2916.0
2021-06-24 11:10:00,185.95,185.97,185.73,185.78,4587.0,179.5401,179.5595,179.3277,179.376,4587.0
2021-06-24 11:15:00,185.78,185.79,185.4,185.4,7006.0,179.376,179.3857,179.0091,179.0091,7006.0
2021-06-24 11:20:00,185.39,185.43,185.21,185.36,13612.0,178.9994,179.0381,178.8257,178.9705,13612.0
2021-06-24 11:25:00,185.41,185.41,185.1,185.1,6229.0,179.0188,179.0188,178.7194,178.7194,6229.0
2021-06-24 11:30:00,185.12,185.3,185.1,185.17,15627.0,178.7388,178.9126,178.7194,178.787,15627.0
2021-06-24 11:35:00,185.19,185.35,185.13,185.35,38170.0,178.8063,178.9608,178.7484,178.9608,38170.0
2021-06-24 11:40:00,185.35,185.44,185.06,185.15,6355.0,178.9608,179.0477,178.6808,178.7677,6355.0
2021-06-24 11:45:00,185.1,185.31,184.98,185.31,6203.0,178.7194,178.9222,178.6036,178.9222,6203.0
2021-06-24 11:50:00,185.24,185.4,185.18,185.31,4972.0,178.8546,179.0091,178.7967,178.9222,4972.0
2021-06-24 11:55:00,185.29,185.36,185.12,185.12,32850.0,178.9029,178.9705,178.7388,178.7388,32850.0
2021-06-24 12:00:00,185.16,185.36,185.09,185.36,9966.0,178.7774,178.9705,178.7098,178.9705,9966.0
2021-06-24 12:05:00,185.39,185.47,185.35,185.38,3492.0,178.9994,179.0767,178.9608,178.9898,3492.0
2021-06-24 12:10:00,185.34,185.47,185.26,185.43,4256.0,178.9512,179.0767,178.8739,179.0381,4256.0
2021-06-24 12:15:00,185.48,185.55,185.4,185.4,5100.0,179.0863,179.1539,179.0091,179.0091,5100.0
2021-06-24 12:20:00,185.47,185.79,185.46,185.66,8328.0,179.0767,179.3857,179.067,179.2601,8328.0
2021-06-24 12:25:00,185.58,185.59,185.49,185.49,4010.0,179.1829,179.1926,179.096,179.096,4010.0
2021-06-24 12:30:00,185.5,185.67,185.48,185.53,4934.0,179.1057,179.2698,179.0863,179.1346,4934.0
2021-06-24 12:35:00,185.48,185.57,185.48,185.48,3995.0,179.0863,179.1732,179.0863,179.0863,3995.0
2021-06-24 12:40:00,185.5,185.56,185.43,185.53,5441.0,179.1057,179.1636,179.0381,179.1346,5441.0
2021-06-24 12:45:00,185.51,185.53,185.41,185.41,3522.0,179.1153,179.1346,179.0188,179.0188,3522.0
2021-06-24 12:50:00,185.4,185.64,185.4,185.62,4634.0,179.0091,179.2408,179.0091,179.2215,4634.0
2021-06-24 12:55:00,185.7,185.7,185.53,185.58,5782.0,179.2988,179.2988,179.1346,179.1829,5782.0
2021-06-24 13:00:00,185.59,185.62,185.49,185.6,6019.0,179.1926,179.2215,179.096,179.2022,6019.0
2021-06-24 13:05:00,185.6,185.8,185.6,185.77,6513.0,179.2022,179.3953,179.2022,179.3663,6513.0
2021-06-24 13:10:00,185.77,185.84,185.76,185.77,4711.0,179.3663,179.4339,179.3567,179.3663,4711.0
2021-06-24 13:15:00,185.78,185.78,185.57,185.63,4253.0,179.376,179.376,179.1732,179.2312,4253.0
2021-06-24 13:20:00,185.63,185.79,185.48,185.75,7310.0,179.2312,179.3857,179.0863,179.347,7310.0
2021-06-24 13:25:00,185.74,185.77,185.66,185.72,5052.0,179.3374,179.3663,179.2601,179.3181,5052.0
2021-06-24 13:30:00,185.73,185.98,185.69,185.95,3688.0,179.3277,179.5691,179.2891,179.5401,3688.0
2021-06-24 13:35:00,185.96,185.98,185.83,185.86,4729.0,179.5498,179.5691,179.4243,179.4532,4729.0
2021-06-24 13:40:00,185.87,185.87,185.62,185.69,5513.0,179.4629,179.4629,179.2215,179.2891,5513.0
2021-06-24 13:45:00,185.7,185.7,185.5,185.57,7038.0,179.2988,179.2988,179.1057,179.1732,7038.0
2021-06-24 13:50:00,185.57,185.71,185.56,185.69,6647.0,179.1732,179.3084,179.1636,179.2891,6647.0
2021-06-24 13:55:00,185.72,185.8,185.6,185.61,4364.0,179.3181,179.3953,179.2022,179.2119,4364.0
2021-06-24 14:00:00,185.61,185.66,185.6,185.63,4400.0,179.2119,179.2601,179.2022,179.2312,4400.0
2021-06-24 14:05:00,185.63,185.74,185.61,185.74,3601.0,179.2312,179.3374,179.2119,179.3374,3601.0
2021-06-24 14:10:00,185.71,185.8,185.63,185.64,8918.0,179.3084,179.3953,179.2312,179.2408,8918.0
2021-06-24 14:15:00,185.64,185.77,185.53,185.74,7988.0,179.2408,179.3663,179.1346,179.3374,7988.0
2021-06-24 14:20:00,185.72,185.8,185.65,185.68,3380.0,179.3181,179.3953,179.2505,179.2795,3380.0
2021-06-24 14:25:00,185.7,185.79,185.7,185.74,5050.0,179.2988,179.3857,179.2988,179.3374,5050.0
2021-06-24 14:30:00,185.76,185.78,185.7,185.77,4731.0,179.3567,179.376,179.2988,179.3663,4731.0
2021-06-24 14:35:00,185.76,185.78,185.63,185.63,5763.0,179.3567,179.376,179.2312,179.2312,5763.0
2021-06-24 14:40:00,185.64,185.76,185.63,185.76,3636.0,179.2408,179.3567,179.2312,179.3567,3636.0
2021-06-24 14:45:00,185.76,185.76,185.69,185.7,5419.0,179.3567,179.3567,179.2891,179.2988,5419.0
2021-06-24 14:50:00,185.7,185.74,185.63,185.69,6708.0,179.2988,179.3374,179.2312,179.2891,6708.0
2021-06-24 14:55:00,185.67,185.71,185.54,185.7,5398.0,179.2698,179.3084,179.1443,179.2988,5398.0
2021-06-24 15:00:00,185.7,185.75,185.57,185.63,4058.0,179.2988,179.347,179.1732,179.2312,4058.0
2021-06-24 15:05:00,185.63,185.69,185.59,185.61,8281.0,179.2312,179.2891,179.1926,179.2119,8281.0
2021-06-24 15:10:00,185.61,185.67,185.5,185.55,8297.0,179.2119,179.2698,179.1057,179.1539,8297.0
2021-06-24 15:15:00,185.53,185.54,185.44,185.46,5484.0,179.1346,179.1443,179.0477,179.067,5484.0
2021-06-24 15:20:00,185.46,185.51,185.29,185.46,23845.0,179.067,179.1153,178.9029,179.067,23845.0
2021-06-24 15:25:00,185.44,185.53,185.39,185.43,6067.0,179.0477,179.1346,178.9994,179.0381,6067.0
2021-06-24 15:30:00,185.43,185.51,185.31,185.45,10907.0,179.0381,179.1153,178.9222,179.0574,10907.0
2021-06-24 15:35:00,185.47,185.55,185.37,185.4,12454.0,179.0767,179.1539,178.9801,179.0091,12454.0
2021-06-24 15:40:00,185.4,185.62,185.4,185.52,15674.0,179.0091,179.2215,179.0091,179.125,15674.0
2021-06-24 15:45:00,185.5,185.53,185.39,185.4,19985.0,179.1057,179.1346,178.9994,179.0091,19985.0
2021-06-24 15:50:00,185.39,185.45,185.26,185.34,24261.0,178.9994,179.0574,178.8739,178.9512,24261.0
2021-06-24 15:55:00,185.39,185.53,185.29,185.38,87827.0,178.9994,179.1346,178.9029,178.9898,87827.0
2021-06-25 09:30:00,185.5,185.93,184.67,185.42,34361.0,179.1057,179.5208,178.3043,179.0284,34361.0
2021-06-25 09:35:00,185.42,185.58,184.95,185.58,6427.0,179.0284,179.1829,178.5746,179.1829,6427.0
2021-06-25 09:40:00,185.34,185.58,184.76,184.97,5923.0,178.9512,179.1829,178.3912,178.5939,5923.0
2021-06-25 09:45:00,184.93,185.05,184.65,184.87,15209.0,178.5553,178.6712,178.285,178.4974,15209.0
2021-06-25 09:50:00,184.95,185.02,184.75,184.87,20556.0,178.5746,178.6422,178.3815,178.4974,20556.0
2021-06-25 09:55:00,184.82,184.93,184.5,184.59,14688.0,178.4491,178.5553,178.1401,178.227,14688.0
2021-06-25 10:00:00,184.67,184.9,184.66,184.75,10614.0,178.3043,178.5263,178.2946,178.3815,10614.0
2021-06-25 10:05:00,184.82,185.02,184.82,184.98,5102.0,178.4491,178.6422,178.4491,178.6036,5102.0
2021-06-25 10:10:00,185.0,185.18,184.89,185.01,4829.0,178.6229,178.7967,178.5167,178.6325,4829.0
2021-06-25 10:15:00,185.1,185.26,185.1,185.12,2300.0,178.7194,178.8739,178.7194,178.7388,2300.0
2021-06-25 10:20:00,185.08,185.39,185.08,185.39,6698.0,178.7001,178.9994,178.7001,178.9994,6698.0
2021-06-25 10:25:00,185.43,185.6,185.37,185.46,6391.0,179.0381,179.2022,178.9801,179.067,6391.0
2021-06-25 10:30:00,185.44,185.5,185.23,185.23,9481.0,179.0477,179.1057,178.845,178.845,9481.0
2021-06-25 10:35:00,185.23,185.44,185.22,185.27,4926.0,178.845,179.0477,178.8353,178.8836,4926.0
2021-06-25 10:40:00,185.33,185.34,185.26,185.34,2318.0,178.9415,178.9512,178.8739,178.9512,2318.0
2021-06-25 10:45:00,185.38,185.38,185.14,185.19,2923.0,178.9898,178.9898,178.7581,178.8063,2923.0
2021-06-25 10:50:00,185.17,185.17,184.97,184.99,4917.0,178.787,178.787,178.5939,178.6132,4917.0
2021-06-25 10:55:00,185.0,185.11,184.86,185.0,9954.0,178.6229,178.7291,178.4877,178.6229,9954.0
2021-06-25 11:00:00,185.05,185.08,184.89,184.89,4784.0,178.6712,178.7001,178.5167,178.5167,4784.0
2021-06-25 11:05:00,184.9,185.11,184.9,185.11,6927.0,178.5263,178.7291,178.5263,178.7291,6927.0
2021-06-25 11:10:00,185.1,185.17,185.03,185.17,3315.0,178.7194,178.787,178.6519,178.787,3315.0
2021-06-25 11:15:00,185.2,185.24,185.08,185.11,5673.0,178.816,178.8546,178.7001,178.7291,5673.0
2021-06-25 11:20:00,185.11,185.17,185.05,185.05,5528.0,178.7291,178.787,178.6712,178.6712,5528.0
2021-06-25 11:25:00,185.14,185.22,185.04,185.06,5818.0,178.7581,178.8353,178.6615,178.6808,5818.0
2021-06-25 11:30:00,185.08,185.14,185.04,185.06,6779.0,178.7001,178.7581,178.6615,178.6808,6779.0
2021-06-25 11:35:00,185.14,185.15,184.92,184.97,7294.0,178.7581,178.7677,178.5456,178.5939,7294.0
2021-06-25 11:40:00,184.99,185.22,184.98,185.22,18526.0,178.6132,178.8353,178.6036,178.8353,18526.0
2021-06-25 11:45:00,185.16,185.28,185.08,185.17,5438.0,178.7774,178.8932,178.7001,178.787,5438.0
2021-06-25 11:50:00,185.16,185.25,185.1,185.2,3961.0,178.7774,178.8643,178.7194,178.816,3961.0
2021-06-25 11:55:00,185.2,185.26,185.14,185.21,4852.0,178.816,178.8739,178.7581,178.8257,4852.0
2021-06-25 12:00:00,185.23,185.23,185.12,185.16,3475.0,178.845,178.845,178.7388,178.7774,3475.0
2021-06-25 12:05:00,185.14,185.33,185.14,185.23,4093.0,178.7581,178.9415,178.7581,178.845,4093.0
2021-06-25 12:10:00,185.23,185.26,185.2,185.24,4778.0,178.845,178.8739,178.816,178.8546,4778.0
2021-06-25 12:15:00,185.27,185.38,185.23,185.32,2728.0,178.8836,178.9898,178.845,178.9319,2728.0
2021-06-25 12:20:00,185.31,185.35,185.18,185.18,5458.0,178.9222,178.9608,178.7967,178.7967,5458.0
2021-06-25 12:25:00,185.16,185.27,185.13,185.24,6699.0,178.7774,178.8836,178.7484,178.8546,6699.0
2021-06-25 12:30:00,185.25,185.38,185.22,185.32,4513.0,178.8643,178.9898,178.8353,178.9319,4513.0
2021-06-25 12:35:00,185.29,185.32,185.21,185.29,3592.0,178.9029,178.9319,178.8257,178.9029,3592.0
2021-06-25 12:40:00,185.27,185.36,185.25,185.31,3872.0,178.8836,178.9705,178.8643,178.9222,3872.0
2021-06-25 12:45:00,185.32,185.42,185.3,185.31,3030.0,178.9319,179.0284,178.9126,178.9222,3030.0
2021-06-25 12:50:00,185.24,185.34,185.22,185.31,3823.0,178.8546,178.9512,178.8353,178.9222,3823.0
2021-06-25 12:55:00,185.31,185.38,185.22,185.28,5629.0,178.9222,178.9898,178.8353,178.8932,5629.0
2021-06-25 13:00:00,185.28,185.3,185.25,185.29,2007.0,178.8932,178.9126,178.8643,178.9029,2007.0
2021-06-25 13:05:00,185.32,185.42,185.21,185.21,2926.0,178.9319,179.0284,178.8257,178.8257,2926.0
2021-06-25 13:10:00,185.26,185.34,185.21,185.29,3950.0,178.8739,178.9512,178.8257,178.9029,3950.0
2021-06-25 13:15:00,185.34,185.55,185.34,185.5,6698.0,178.9512,179.1539,178.9512,179.1057,6698.0
2021-06-25 13:20:00,185.57,185.69,185.53,185.6,3597.0,179.1732,179.2891,179.1346,179.2022,3597.0
2021-06-25 13:25:00,185.61,185.71,185.55,185.62,3770.0,179.2119,179.3084,179.1539,179.2215,3770.0
2021-06-25 13:30:00,185.68,185.68,185.62,185.63,701.0,179.2795,179.2795,179.2215,179.2312,701.0
2021-06-25 13:35:00,185.68,185.68,185.55,185.59,3196.0,179.2795,179.2795,179.1539,179.1926,3196.0
2021-06-25 13:40:00,185.52,185.6,185.47,185.59,3024.0,179.125,179.2022,179.0767,179.1926,3024.0
2021-06-25 13:45:00,185.57,185.58,185.37,185.47,5229.0,179.1732,179.1829,178.9801,179.0767,5229.0
2021-06-25 13:50:00,185.36,185.38,185.14,185.24,7423.0,178.9705,178.9898,178.7581,178.8546,7423.0
2021-06-25 13:55:00,185.19,185.37,185.19,185.27,3752.0,178.8063,178.9801,178.8063,178.8836,3752.0
2021-06-25 14:00:00,185.29,185.4,185.24,185.4,4633.0,178.9029,179.0091,178.8546,179.0091,4633.0
2021-06-25 14:05:00,185.34,185.42,185.31,185.35,3757.0,178.9512,179.0284,178.9222,178.9608,3757.0
2021-06-25 14:10:00,185.37,185.53,185.32,185.52,6201.0,178.9801,179.1346,178.9319,179.125,6201.0
2021-06-25 14:15:00,185.51,185.71,185.51,185.66,6938.0,179.1153,179.3084,179.1153,179.2601,6938.0
2021-06-25 14:20:00,185.61,185.72,185.61,185.71,8906.0,179.2119,179.3181,179.2119,179.3084,8906.0
2021-06-25 14:25:00,185.68,185.76,185.63,185.72,6323.0,179.2795,179.3567,179.2312,179.3181,6323.0
2021-06-25 14:30:00,185.7,185.76,185.66,185.75,4574.0,179.2988,179.3567,179.2601,179.347,4574.0
2021-06-25 14:35:00,185.73,185.76,185.68,185.75,4126.0,179.3277,179.3567,179.2795,179.347,4126.0
2021-06-25 14:40:00,185.72,185.79,185.64,185.72,8649.0,179.3181,179.3857,179.2408,179.3181,8649.0
2021-06-25 14:45:00,185.72,185.84,185.72,185.75,6726.0,179.3181,179.4339,179.3181,179.347,6726.0
2021-06-25 14:50:00,185.8,185.91,185.77,185.8,4633.0,179.3953,179.5015,179.3663,179.3953,4633.0
2021-06-25 14:55:00,185.84,185.9,185.75,185.79,4200.0,179.4339,179.4919,179.347,179.3857,4200.0
2021-06-25 15:00:00,185.8,185.94,185.77,185.9,7227.0,179.3953,179.5305,179.3663,179.4919,7227.0
2021-06-25 15:05:00,185.95,186.05,185.91,186.05,5464.0,179.5401,179.6367,179.5015,179.6367,5464.0
2021-06-25 15:10:00,186.08,186.11,185.89,186.11,5440.0,179.6657,179.6946,179.4822,179.6946,5440.0
2021-06-25 15:15:00,186.13,186.29,186.09,186.09,9208.0,179.7139,179.8684,179.6753,179.6753,9208.0
2021-06-25 15:20:00,186.04,186.23,186.04,186.2,14047.0,179.627,179.8105,179.627,179.7815,14047.0
2021-06-25 15:25:00,186.17,186.29,186.05,186.06,10809.0,179.7526,179.8684,179.6367,179.6464,10809.0
2021-06-25 15:30:00,186.07,186.09,186.01,186.04,6522.0,179.656,179.6753,179.5981,179.627,6522.0
2021-06-25 15:35:00,186.07,186.44,186.07,186.31,20713.0,179.656,180.0133,179.656,179.8877,20713.0
2021-06-25 15:40:00,186.36,186.48,186.36,186.45,20600.0,179.936,180.0519,179.936,180.0229,20600.0
2021-06-25 15:45:00,186.43,186.56,186.26,186.26,21461.0,180.0036,180.1291,179.8395,179.8395,21461.0
2021-06-25 15:50:00,186.28,187.13,186.17,187.03,73476.0,179.8588,180.6795,179.7526,180.5829,73476.0
2021-06-25 15:55:00,187.03,187.27,186.96,187.02,171623.0,180.5829,180.8146,180.5153,180.5733,171623.0
2021-06-28 09:30:00,187.34,187.93,187.24,187.65,28191.0,180.8822,181.4519,180.7857,181.1815,28191.0
2021-06-28 09:35:00,187.51,187.66,186.91,186.91,9632.0,181.0464,181.1912,180.4671,180.4671,9632.0
2021-06-28 09:40:00,186.99,187.32,186.86,186.97,20884.0,180.5443,180.8629,180.4188,180.525,20884.0
2021-06-28 09:45:00,187.08,187.29,186.57,186.75,9567.0,180.6312,180.834,180.1388,180.3126,9567.0
2021-06-28 09:50:00,186.65,187.26,186.65,187.26,17116.0,180.216,180.805,180.216,180.805,17116.0
2021-06-28 09:55:00,187.26,187.26,187.03,187.03,8741.0,180.805,180.805,180.5829,180.5829,8741.0
2021-06-28 10:00:00,187.08,187.18,186.99,187.18,10249.0,180.6312,180.7277,180.5443,180.7277,10249.0
2021-06-28 10:05:00,187.24,187.7,187.2,187.64,36745.0,180.7857,181.2298,180.7471,181.1719,36745.0
2021-06-28 10:10:00,187.67,187.92,187.5,187.63,12459.0,181.2009,181.4422,181.0367,181.1622,12459.0
2021-06-28 10:15:00,187.64,187.77,187.6,187.66,11713.0,181.1719,181.2974,181.1333,181.1912,11713.0
2021-06-28 10:20:00,187.74,187.91,187.51,187.52,17099.0,181.2684,181.4326,181.0464,181.056,17099.0
2021-06-28 10:25:00,187.45,187.5,186.75,186.97,10742.0,180.9884,181.0367,180.3126,180.525,10742.0
2021-06-28 10:30:00,186.91,186.98,186.82,186.85,12262.0,180.4671,180.5346,180.3802,180.4091,12262.0
2021-06-28 10:35:00,186.83,187.0,186.82,186.86,6609.0,180.3898,180.554,180.3802,180.4188,6609.0
2021-06-28 10:40:00,186.82,186.84,186.61,186.68,7271.0,180.3802,180.3995,180.1774,180.245,7271.0
2021-06-28 10:45:00,186.7,186.93,186.69,186.89,8464.0,180.2643,180.4864,180.2546,180.4477,8464.0
2021-06-28 10:50:00,186.9,186.9,186.66,186.69,7992.0,180.4574,180.4574,180.2257,180.2546,7992.0
2021-06-28 10:55:00,186.67,186.7,186.32,186.35,5025.0,180.2353,180.2643,179.8974,179.9264,5025.0
2021-06-28 11:00:00,186.33,186.4,186.25,186.3,7384.0,179.907,179.9746,179.8298,179.8781,7384.0
2021-06-28 11:05:00,186.32,186.34,186.1,186.23,7205.0,179.8974,179.9167,179.685,179.8105,7205.0
2021-06-28 11:10:00,186.2,186.24,186.13,186.2,8730.0,179.7815,179.8201,179.7139,179.7815,8730.0
2021-06-28 11:15:00,186.24,186.24,186.03,186.11,7576.0,179.8201,179.8201,179.6174,179.6946,7576.0
2021-06-28 11:20:00,186.12,186.12,185.91,186.08,9388.0,179.7043,179.7043,179.5015,179.6657,9388.0
2021-06-28 11:25:00,186.05,186.2,186.01,186.06,5463.0,179.6367,179.7815,179.5981,179.6464,5463.0
2021-06-28 11:30:00,186.04,186.19,185.84,185.95,9543.0,179.627,179.7719,179.4339,179.5401,9543.0
2021-06-28 11:35:00,185.98,186.2,185.93,186.2,8544.0,179.5691,179.7815,179.5208,179.7815,8544.0
2021-06-28 11:40:00,186.17,186.46,186.09,186.38,7682.0,179.7526,180.0326,179.6753,179.9553,7682.0
2021-06-28 11:45:00,186.39,186.45,186.28,186.31,11075.0,179.965,180.0229,179.8588,179.8877,11075.0
2021-06-28 11:50:00,186.33,186.4,186.31,186.39,8606.0,179.907,179.9746,179.8877,179.965,8606.0
2021-06-28 11:55:00,186.4,186.48,186.27,186.33,8157.0,179.9746,180.0519,179.8491,179.907,8157.0
2021-06-28 12:00:00,186.37,186.38,186.24,186.35,11596.0,179.9457,179.9553,179.8201,179.9264,11596.0
2021-06-28 12:05:00,186.33,186.49,186.31,186.41,8973.0,179.907,180.0615,179.8877,179.9843,8973.0
2021-06-28 12:10:00,186.44,186.6,186.34,186.43,7201.0,180.0133,180.1677,179.9167,180.0036,7201.0
2021-06-28 12:15:00,186.38,186.38,186.26,186.34,5770.0,179.9553,179.9553,179.8395,179.9167,5770.0
2021-06-28 12:20:00,186.37,186.4,186.19,186.19,3432.0,179.9457,179.9746,179.7719,179.7719,3432.0
2021-06-28 12:25:00,186.18,186.27,186.04,186.05,6579.0,179.7622,179.8491,179.627,179.6367,6579.0
2021-06-28 12:30:00,186.05,186.06,185.88,185.93,4523.0,179.6367,179.6464,179.4726,179.5208,4523.0
2021-06-28 12:35:00,185.92,185.99,185.78,185.78,4899.0,179.5112,179.5788,179.376,179.376,4899.0
2021-06-28 12:40:00,185.79,185.82,185.69,185.74,3961.0,179.3857,179.4146,179.2891,179.3374,3961.0
2021-06-28 12:45:00,185.72,185.81,185.68,185.73,3338.0,179.3181,179.405,179.2795,179.3277,3338.0
2021-06-28 12:50:00,185.73,185.86,185.71,185.84,13655.0,179.3277,179.4532,179.3084,179.4339,13655.0
2021-06-28 12:55:00,185.82,185.83,185.64,185.64,5213.0,179.4146,179.4243,179.2408,179.2408,5213.0
2021-06-28 13:00:00,185.67,185.9,185.67,185.78,9513.0,179.2698,179.4919,179.2698,179.376,9513.0
2021-06-28 13:05:00,185.78,185.85,185.75,185.76,5645.0,179.376,179.4436,179.347,179.3567,5645.0
2021-06-28 13:10:00,185.8,185.91,185.76,185.91,6320.0,179.3953,179.5015,179.3567,179.5015,6320.0
2021-06-28 13:15:00,185.88,185.98,185.84,185.92,5401.0,179.4726,179.5691,179.4339,179.5112,5401.0
2021-06-28 13:20:00,185.96,186.0,185.89,185.94,4138.0,179.5498,179.5884,179.4822,179.5305,4138.0
2021-06-28 13:25:00,185.94,185.96,185.87,185.89,5771.0,179.5305,179.5498,179.4629,179.4822,5771.0
2021-06-28 13:30:00,185.83,185.88,185.77,185.85,3998.0,179.4243,179.4726,179.3663,179.4436,3998.0
2021-06-28 13:35:00,185.84,186.0,185.82,186.0,6539.0,179.4339,179.5884,179.4146,179.5884,6539.0
2021-06-28 13:40:00,185.96,186.18,185.92,186.18,11794.0,179.5498,179.7622,179.5112,179.7622,11794.0
2021-06-28 13:45:00,186.15,186.27,186.1,186.22,4719.0,179.7333,179.8491,179.685,179.8008,4719.0
2021-06-28 13:50:00,186.22,186.35,186.18,186.29,5555.0,179.8008,179.9264,179.7622,179.8684,5555.0
2021-06-28 13:55:00,186.31,186.44,186.25,186.33,9002.0,179.8877,180.0133,179.8298,179.907,9002.0
2021-06-28 14:00:00,186.34,186.46,186.33,186.43,4889.0,179.9167,180.0326,179.907,180.0036,4889.0
2021-06-28 14:05:00,186.44,186.5,186.41,186.5,8691.0,180.0133,180.0712,179.9843,180.0712,8691.0
2021-06-28 14:10:00,186.48,186.57,186.45,186.52,4470.0,180.0519,180.1388,180.0229,180.0905,4470.0
2021-06-28 14:15:00,186.52,186.63,186.51,186.54,8012.0,180.0905,180.1967,180.0808,180.1098,8012.0
2021-06-28 14:20:00,186.56,186.63,186.53,186.55,2958.0,180.1291,180.1967,180.1002,180.1195,2958.0
2021-06-28 14:25:00,186.6,186.6,186.36,186.41,6309.0,180.1677,180.1677,179.936,179.9843,6309.0
2021-06-28 14:30:00,186.38,186.48,186.3,186.42,7903.0,179.9553,180.0519,179.8781,179.9939,7903.0
2021-06-28 14:35:00,186.47,186.57,186.46,186.5,6127.0,180.0422,180.1388,180.0326,180.0712,6127.0
2021-06-28 14:40:00,186.36,186.5,186.36,186.45,4868.0,179.936,180.0712,179.936,180.0229,4868.0
2021-06-28 14:45:00,186.44,186.58,186.42,186.56,5224.0,180.0133,180.1484,179.9939,180.1291,5224.0
2021-06-28 14:50:00,186.58,186.63,186.46,186.49,6150.0,180.1484,180.1967,180.0326,180.0615,6150.0
2021-06-28 14:55:00,186.47,186.49,186.33,186.33,3231.0,180.0422,180.0615,179.907,179.907,3231.0
2021-06-28 15:00:00,186.35,186.43,186.27,186.31,7792.0,179.9264,180.0036,179.8491,179.8877,7792.0
2021-06-28 15:05:00,186.31,186.39,186.13,186.33,13884.0,179.8877,179.965,179.7139,179.907,13884.0
2021-06-28 15:10:00,186.33,186.74,186.31,186.74,9024.0,179.907,180.3029,179.8877,180.3029,9024.0
2021-06-28 15:15:00,186.74,186.76,186.63,186.69,5899.0,180.3029,180.3222,180.1967,180.2546,5899.0
2021-06-28 15:20:00,186.69,186.76,186.65,186.73,6154.0,180.2546,180.3222,180.216,180.2933,6154.0
2021-06-28 15:25:00,186.75,186.86,186.7,186.73,8816.0,180.3126,180.4188,180.2643,180.2933,8816.0
2021-06-28 15:30:00,186.71,186.87,186.69,186.73,11247.0,180.2739,180.4284,180.2546,180.2933,11247.0
2021-06-28 15:35:00,186.71,186.91,186.71,186.89,8623.0,180.2739,180.4671,180.2739,180.4477,8623.0
2021-06-28 15:40:00,186.89,187.03,186.87,186.89,13624.0,180.4477,180.5829,180.4284,180.4477,13624.0
2021-06-28 15:45:00,186.92,187.03,186.89,186.93,16949.0,180.4767,180.5829,180.4477,180.4864,16949.0
2021-06-28 15:50:00,186.94,187.12,186.94,187.02,27322.0,180.496,180.6698,180.496,180.5733,27322.0
2021-06-28 15:55:00,187.03,187.12,186.93,187.03,63919.0,180.5829,180.6698,180.4864,180.5829,63919.0
2021-06-29 09:30:00,187.09,187.4,186.09,187.09,36021.0,180.6408,180.9402,179.6753,180.6408,36021.0
2021-06-29 09:35:00,187.41,187.47,186.92,187.22,12524.0,180.9498,181.0077,180.4767,180.7664,12524.0
2021-06-29 09:40:00,187.25,187.58,187.2,187.2,11499.0,180.7953,181.114,180.7471,180.7471,11499.0
2021-06-29 09:45:00,187.13,187.76,187.13,187.7,9227.0,180.6795,181.2878,180.6795,181.2298,9227.0
2021-06-29 09:50:00,187.73,187.8,187.55,187.64,2680.0,181.2588,181.3264,181.085,181.1719,2680.0
2021-06-29 09:55:00,187.43,187.81,187.43,187.81,1502.0,180.9691,181.336,180.9691,181.336,1502.0
2021-06-29 10:00:00,187.75,187.79,187.44,187.45,3595.0,181.2781,181.3167,180.9788,180.9884,3595.0
2021-06-29 10:05:00,187.45,187.9,187.45,187.78,4166.0,180.9884,181.4229,180.9884,181.3071,4166.0
2021-06-29 10:10:00,187.91,187.98,187.69,187.82,2661.0,181.4326,181.5002,181.2202,181.3457,2661.0
2021-06-29 10:15:00,187.84,187.96,187.75,187.96,2403.0,181.365,181.4809,181.2781,181.4809,2403.0
2021-06-29 10:20:00,187.98,188.05,187.55,187.58,8719.0,181.5002,181.5678,181.085,181.114,8719.0
2021-06-29 10:25:00,187.58,187.75,187.54,187.65,6142.0,181.114,181.2781,181.0753,181.1815,6142.0
2021-06-29 10:30:00,187.68,187.77,187.35,187.48,21443.0,181.2105,181.2974,180.8919,181.0174,21443.0
2021-06-29 10:35:00,187.45,187.55,187.44,187.55,4750.0,180.9884,181.085,180.9788,181.085,4750.0
2021-06-29 10:40:00,187.57,187.79,187.54,187.78,3700.0,181.1043,181.3167,181.0753,181.3071,3700.0
2021-06-29 10:45:00,187.85,187.88,187.72,187.88,15571.0,181.3747,181.4036,181.2491,181.4036,15571.0
2021-06-29 10:50:00,187.86,187.88,187.69,187.82,4098.0,181.3843,181.4036,181.2202,181.3457,4098.0
2021-06-29 10:55:00,187.81,187.83,187.53,187.57,5849.0,181.336,181.3553,181.0657,181.1043,5849.0
2021-06-29 11:00:00,187.68,187.75,187.55,187.7,2271.0,181.2105,181.2781,181.085,181.2298,2271.0
2021-06-29 11:05:00,187.71,187.71,187.6,187.64,3016.0,181.2395,181.2395,181.1333,181.1719,3016.0
2021-06-29 11:10:00,187.62,187.62,187.53,187.6,2254.0,181.1526,181.1526,181.0657,181.1333,2254.0
2021-06-29 11:15:00,187.6,187.62,187.49,187.57,2156.0,181.1333,181.1526,181.0271,181.1043,2156.0
2021-06-29 11:20:00,187.44,187.48,187.33,187.34,2312.0,180.9788,181.0174,180.8726,180.8822,2312.0
2021-06-29 11:25:00,187.35,187.35,187.08,187.12,4088.0,180.8919,180.8919,180.6312,180.6698,4088.0
2021-06-29 11:30:00,187.1,187.26,187.0,187.08,25052.0,180.6505,180.805,180.554,180.6312,25052.0
2021-06-29 11:35:00,187.13,187.45,187.01,187.45,7781.0,180.6795,180.9884,180.5636,180.9884,7781.0
2021-06-29 11:40:00,187.42,187.42,187.26,187.26,2676.0,180.9595,180.9595,180.805,180.805,2676.0
2021-06-29 11:45:00,187.37,187.47,187.36,187.45,1307.0,180.9112,181.0077,180.9015,180.9884,1307.0
2021-06-29 11:50:00,187.48,187.48,187.36,187.36,1724.0,181.0174,181.0174,180.9015,180.9015,1724.0
2021-06-29 11:55:00,187.37,187.4,187.32,187.32,1734.0,180.9112,180.9402,180.8629,180.8629,1734.0
2021-06-29 12:00:00,187.3,187.34,187.19,187.3,2517.0,180.8436,180.8822,180.7374,180.8436,2517.0
2021-06-29 12:05:00,187.25,187.41,187.23,187.41,2629.0,180.7953,180.9498,180.776,180.9498,2629.0
2021-06-29 12:10:00,187.38,187.48,187.33,187.47,2078.0,180.9209,181.0174,180.8726,181.0077,2078.0
2021-06-29 12:15:00,187.48,187.51,187.38,187.45,5730.0,181.0174,181.0464,180.9209,180.9884,5730.0
2021-06-29 12:20:00,187.49,187.59,187.47,187.58,4448.0,181.0271,181.1236,181.0077,181.114,4448.0
2021-06-29 12:25:00,187.61,187.72,187.58,187.64,4299.0,181.1429,181.2491,181.114,181.1719,4299.0
2021-06-29 12:30:00,187.6,187.61,187.41,187.52,7278.0,181.1333,181.1429,180.9498,181.056,7278.0
2021-06-29 12:35:00,187.54,187.54,187.38,187.43,2072.0,181.0753,181.0753,180.9209,180.9691,2072.0
2021-06-29 12:40:00,187.48,187.49,187.44,187.49,1099.0,181.0174,181.0271,180.9788,181.0271,1099.0
2021-06-29 12:45:00,187.52,187.53,187.45,187.47,2156.0,181.056,181.0657,180.9884,181.0077,2156.0
2021-06-29 12:50:00,187.41,187.51,187.33,187.5,8159.0,180.9498,181.0464,180.8726,181.0367,8159.0
2021-06-29 12:55:00,187.6,187.63,187.54,187.63,1549.0,181.1333,181.1622,181.0753,181.1622,1549.0
2021-06-29 13:00:00,187.59,187.62,187.54,187.6,1497.0,181.1236,181.1526,181.0753,181.1333,1497.0
2021-06-29 13:05:00,187.5,187.57,187.5,187.52,1743.0,181.0367,181.1043,181.0367,181.056,1743.0
2021-06-29 13:10:00,187.53,187.57,187.5,187.53,2699.0,181.0657,181.1043,181.0367,181.0657,2699.0
2021-06-29 13:15:00,187.55,187.62,187.53,187.55,3119.0,181.085,181.1526,181.0657,181.085,3119.0
2021-06-29 13:20:00,187.52,187.55,187.5,187.5,1213.0,181.056,181.085,181.0367,181.0367,1213.0
2021-06-29 13:25:00,187.5,187.55,187.39,187.4,1662.0,181.0367,181.085,180.9305,180.9402,1662.0
2021-06-29 13:30:00,187.38,187.4,187.33,187.34,2027.0,180.9209,180.9402,180.8726,180.8822,2027.0
2021-06-29 13:35:00,187.34,187.39,187.31,187.36,4556.0,180.8822,180.9305,180.8533,180.9015,4556.0
2021-06-29 13:40:00,187.36,187.36,187.28,187.33,3613.0,180.9015,180.9015,180.8243,180.8726,3613.0
2021-06-29 13:45:00,187.36,187.36,187.2,187.22,3574.0,180.9015,180.9015,180.7471,180.7664,3574.0
2021-06-29 13:50:00,187.23,187.3,187.23,187.29,2164.0,180.776,180.8436,180.776,180.834,2164.0
2021-06-29 13:55:00,187.31,187.36,187.29,187.35,2233.0,180.8533,180.9015,180.834,180.8919,2233.0
2021-06-29 14:00:00,187.32,187.5,187.32,187.45,5476.0,180.8629,181.0367,180.8629,180.9884,5476.0
2021-06-29 14:05:00,187.43,187.58,187.42,187.58,1200.0,180.9691,181.114,180.9595,181.114,1200.0
2021-06-29 14:10:00,187.52,187.58,187.5,187.54,5965.0,181.056,181.114,181.0367,181.0753,5965.0
2021-06-29 14:15:00,187.51,187.66,187.5,187.56,3282.0,181.0464,181.1912,181.0367,181.0946,3282.0
2021-06-29 14:20:00,187.52,187.52,187.41,187.46,3248.0,181.056,181.056,180.9498,180.9981,3248.0
2021-06-29 14:25:00,187.44,187.48,187.35,187.37,3411.0,180.9788,181.0174,180.8919,180.9112,3411.0
2021-06-29 14:30:00,187.38,187.43,187.35,187.39,2227.0,180.9209,180.9691,180.8919,180.9305,2227.0
2021-06-29 14:35:00,187.37,187.45,187.32,187.39,4794.0,180.9112,180.9884,180.8629,180.9305,4794.0
2021-06-29 14:40:00,187.42,187.47,187.38,187.47,3653.0,180.9595,181.0077,180.9209,181.0077,3653.0
2021-06-29 14:45:00,187.44,187.54,187.44,187.46,4354.0,180.9788,181.0753,180.9788,180.9981,4354.0
2021-06-29 14:50:00,187.44,187.46,187.4,187.46,2153.0,180.9788,180.9981,180.9402,180.9981,2153.0
2021-06-29 14:55:00,187.47,187.54,187.44,187.53,3939.0,181.0077,181.0753,180.9788,181.0657,3939.0
2021-06-29 15:00:00,187.58,187.59,187.52,187.55,3857.0,181.114,181.1236,181.056,181.085,3857.0
2021-06-29 15:05:00,187.56,187.65,187.21,187.25,13525.0,181.0946,181.1815,180.7567,180.7953,13525.0
2021-06-29 15:10:00,187.27,187.38,187.25,187.36,5135.0,180.8146,180.9209,180.7953,180.9015,5135.0
2021-06-29 15:15:00,187.37,187.47,187.36,187.46,3450.0,180.9112,181.0077,180.9015,180.9981,3450.0
2021-06-29 15:20:00,187.47,187.49,187.43,187.48,2410.0,181.0077,181.0271,180.9691,181.0174,2410.0
2021-06-29 15:25:00,187.51,187.63,187.51,187.62,2412.0,181.0464,181.1622,181.0464,181.1526,2412.0
2021-06-29 15:30:00,187.57,187.65,187.54,187.62,3520.0,181.1043,181.1815,181.0753,181.1526,3520.0
2021-06-29 15:35:00,187.59,187.79,187.59,187.77,6400.0,181.1236,181.3167,181.1236,181.2974,6400.0
2021-06-29 15:40:00,187.76,187.93,187.76,187.9,7448.0,181.2878,181.4519,181.2878,181.4229,7448.0
2021-06-29 15:45:00,187.93,187.98,187.86,187.9,8728.0,181.4519,181.5002,181.3843,181.4229,8728.0
2021-06-29 15:50:00,187.86,188.04,187.85,187.99,14217.0,181.3843,181.5581,181.3747,181.5098,14217.0
2021-06-29 15:55:00,187.93,188.19,187.87,187.94,44075.0,181.4519,181.7029,181.394,181.4615,44075.0
2021-06-30 09:30:00,188.11,188.53,187.55,187.69,22707.0,181.6257,182.0312,181.085,181.2202,22707.0
2021-06-30 09:35:00,187.33,187.8,187.33,187.44,5764.0,180.8726,181.3264,180.8726,180.9788,5764.0
2021-06-30 09:40:00,187.42,187.42,187.12,187.26,4445.0,180.9595,180.9595,180.6698,180.805,4445.0
2021-06-30 09:45:00,187.26,187.32,186.85,186.96,4067.0,180.805,180.8629,180.4091,180.5153,4067.0
2021-06-30 09:50:00,187.0,187.11,186.92,186.94,3368.0,180.554,180.6602,180.4767,180.496,3368.0
2021-06-30 09:55:00,186.96,187.06,186.86,186.96,4477.0,180.5153,180.6119,180.4188,180.5153,4477.0
2021-06-30 10:00:00,187.0,187.02,186.76,186.76,4665.0,180.554,180.5733,180.3222,180.3222,4665.0
2021-06-30 10:05:00,186.84,186.95,186.65,186.78,4488.0,180.3995,180.5057,180.216,180.3415,4488.0
2021-06-30 10:10:00,186.81,186.84,186.67,186.72,3005.0,180.3705,180.3995,180.2353,180.2836,3005.0
2021-06-30 10:15:00,186.69,186.86,186.67,186.71,5465.0,180.2546,180.4188,180.2353,180.2739,5465.0
2021-06-30 10:20:00,186.71,186.93,186.62,186.84,3849.0,180.2739,180.4864,180.187,180.3995,3849.0
2021-06-30 10:25:00,186.91,186.99,186.83,186.94,2842.0,180.4671,180.5443,180.3898,180.496,2842.0
2021-06-30 10:30:00,186.88,186.96,186.66,186.75,8309.0,180.4381,180.5153,180.2257,180.3126,8309.0
2021-06-30 10:35:00,186.75,186.8,186.61,186.75,11395.0,180.3126,180.3608,180.1774,180.3126,11395.0
2021-06-30 10:40:00,186.72,186.77,186.68,186.75,4601.0,180.2836,180.3319,180.245,180.3126,4601.0
2021-06-30 10:45:00,186.8,186.86,186.7,186.7,6692.0,180.3608,180.4188,180.2643,180.2643,6692.0
2021-06-30 10:50:00,186.67,186.87,186.67,186.83,9094.0,180.2353,180.4284,180.2353,180.3898,9094.0
2021-06-30 10:55:00,186.86,186.95,186.64,186.78,10363.0,180.4188,180.5057,180.2064,180.3415,10363.0
2021-06-30 11:00:00,186.84,186.99,186.77,186.78,5058.0,180.3995,180.5443,180.3319,180.3415,5058.0
2021-06-30 11:05:00,186.8,186.85,186.62,186.66,9245.0,180.3608,180.4091,180.187,180.2257,9245.0
2021-06-30 11:10:00,186.67,186.73,186.57,186.71,3300.0,180.2353,180.2933,180.1388,180.2739,3300.0
2021-06-30 11:15:00,186.74,186.8,186.51,186.56,7804.0,180.3029,180.3608,180.0808,180.1291,7804.0
2021-06-30 11:20:00,186.59,186.59,186.43,186.47,8418.0,180.1581,180.1581,180.0036,180.0422,8418.0
2021-06-30 11:25:00,186.46,186.54,186.36,186.51,10129.0,180.0326,180.1098,179.936,180.0808,10129.0
2021-06-30 11:30:00,186.51,186.65,186.48,186.62,4996.0,180.0808,180.216,180.0519,180.187,4996.0
2021-06-30 11:35:00,186.54,186.64,186.48,186.49,2891.0,180.1098,180.2064,180.0519,180.0615,2891.0
2021-06-30 11:40:00,186.5,186.53,186.28,186.31,3809.0,180.0712,180.1002,179.8588,179.8877,3809.0
2021-06-30 11:45:00,186.25,186.37,186.24,186.33,8270.0,179.8298,179.9457,179.8201,179.907,8270.0
2021-06-30 11:50:00,186.22,186.28,186.09,186.13,4989.0,179.8008,179.8588,179.6753,179.7139,4989.0
2021-06-30 11:55:00,186.2,186.3,186.14,186.18,5600.0,179.7815,179.8781,179.7236,179.7622,5600.0
2021-06-30 12:00:00,186.15,186.18,185.79,185.82,5992.0,179.7333,179.7622,179.3857,179.4146,5992.0
2021-06-30 12:05:00,185.81,185.95,185.74,185.95,7200.0,179.405,179.5401,179.3374,179.5401,7200.0
2021-06-30 12:10:00,185.99,186.14,185.87,185.91,4937.0,179.5788,179.7236,179.4629,179.5015,4937.0
2021-06-30 12:15:00,185.94,186.01,185.9,185.95,4048.0,179.5305,179.5981,179.4919,179.5401,4048.0
2021-06-30 12:20:00,185.93,186.1,185.93,185.95,4241.0,179.5208,179.685,179.5208,179.5401,4241.0
2021-06-30 12:25:00,185.98,186.02,185.67,185.69,8439.0,179.5691,179.6077,179.2698,179.2891,8439.0
2021-06-30 12:30:00,185.71,185.74,185.58,185.69,14135.0,179.3084,179.3374,179.1829,179.2891,14135.0
2021-06-30 12:35:00,185.74,185.93,185.68,185.88,3881.0,179.3374,179.5208,179.2795,179.4726,3881.0
2021-06-30 12:40:00,185.92,186.1,185.83,186.02,5095.0,179.5112,179.685,179.4243,179.6077,5095.0
2021-06-30 12:45:00,186.07,186.11,186.01,186.11,1200.0,179.656,179.6946,179.5981,179.6946,1200.0
2021-06-30 12:50:00,186.11,186.21,186.08,186.14,2707.0,179.6946,179.7912,179.6657,179.7236,2707.0
2021-06-30 12:55:00,186.17,186.21,186.07,186.13,6265.0,179.7526,179.7912,179.656,179.7139,6265.0
2021-06-30 13:00:00,186.14,186.29,186.08,186.29,2593.0,179.7236,179.8684,179.6657,179.8684,2593.0
2021-06-30 13:05:00,186.38,186.38,186.23,186.28,1993.0,179.9553,179.9553,179.8105,179.8588,1993.0
2021-06-30 13:10:00,186.3,186.3,186.12,186.17,2918.0,179.8781,179.8781,179.7043,179.7526,2918.0
2021-06-30 13:15:00,186.22,186.27,186.03,186.03,3738.0,179.8008,179.8491,179.6174,179.6174,3738.0
2021-06-30 13:20:00,186.04,186.22,186.03,186.22,2600.0,179.627,179.8008,179.6174,179.8008,2600.0
2021-06-30 13:25:00,186.24,186.28,186.18,186.23,3921.0,179.8201,179.8588,179.7622,179.8105,3921.0
2021-06-30 13:30:00,186.25,186.33,186.25,186.31,4595.0,179.8298,179.907,179.8298,179.8877,4595.0
2021-06-30 13:35:00,186.33,186.4,186.28,186.38,3214.0,179.907,179.9746,179.8588,179.9553,3214.0
2021-06-30 13:40:00,186.41,186.54,186.41,186.54,1252.0,179.9843,180.1098,179.9843,180.1098,1252.0
2021-06-30 13:45:00,186.56,186.56,186.27,186.27,8377.0,180.1291,180.1291,179.8491,179.8491,8377.0
2021-06-30 13:50:00,186.25,186.28,186.1,186.1,5270.0,179.8298,179.8588,179.685,179.685,5270.0
2021-06-30 13:55:00,186.11,186.29,186.11,186.19,4621.0,179.6946,179.8684,179.6946,179.7719,4621.0
2021-06-30 14:00:00,186.19,186.27,186.09,186.24,4127.0,179.7719,179.8491,179.6753,179.8201,4127.0
2021-06-30 14:05:00,186.26,186.36,186.25,186.34,5501.0,179.8395,179.936,179.8298,179.9167,5501.0
2021-06-30 14:10:00,186.33,186.44,186.32,186.43,2134.0,179.907,180.0133,179.8974,180.0036,2134.0
2021-06-30 14:15:00,186.41,186.41,186.31,186.31,2842.0,179.9843,179.9843,179.8877,179.8877,2842.0
2021-06-30 14:20:00,186.31,186.34,186.26,186.27,4049.0,179.8877,179.9167,179.8395,179.8491,4049.0
2021-06-30 14:25:00,186.21,186.21,186.04,186.06,3644.0,179.7912,179.7912,179.627,179.6464,3644.0
2021-06-30 14:30:00,186.06,186.24,186.05,186.23,2663.0,179.6464,179.8201,179.6367,179.8105,2663.0
2021-06-30 14:35:00,186.26,186.29,186.0,186.0,7611.0,179.8395,179.8684,179.5884,179.5884,7611.0
2021-06-30 14:40:00,186.0,186.08,185.95,186.02,8353.0,179.5884,179.6657,179.5401,179.6077,8353.0
2021-06-30 14:45:00,185.99,186.26,185.99,186.24,4674.0,179.5788,179.8395,179.5788,179.8201,4674.0
2021-06-30 14:50:00,186.21,186.33,186.2,186.27,4105.0,179.7912,179.907,179.7815,179.8491,4105.0
2021-06-30 14:55:00,186.23,186.25,186.01,186.04,3245.0,179.8105,179.8298,179.5981,179.627,3245.0
2021-06-30 15:00:00,186.06,186.11,186.01,186.05,5744.0,179.6464,179.6946,179.5981,179.6367,5744.0
2021-06-30 15:05:00,186.06,186.09,185.95,185.95,13501.0,179.6464,179.6753,179.5401,179.5401,13501.0
2021-06-30 15:10:00,186.01,186.19,186.01,186.1,3977.0,179.5981,179.7719,179.5981,179.685,3977.0
2021-06-30 15:15:00,186.08,186.09,185.78,185.93,7906.0,179.6657,179.6753,179.376,179.5208,7906.0
2021-06-30 15:20:00,185.91,185.97,185.82,185.97,7848.0,179.5015,179.5595,179.4146,179.5595,7848.0
2021-06-30 15:25:00,185.98,186.03,185.93,186.01,4927.0,179.5691,179.6174,179.5208,179.5981,4927.0
2021-06-30 15:30:00,186.01,186.12,185.92,186.12,13047.0,179.5981,179.7043,179.5112,179.7043,13047.0
2021-06-30 15:35:00,186.17,186.46,186.11,186.44,5539.0,179.7526,180.0326,179.6946,180.0133,5539.0
2021-06-30 15:40:00,186.45,186.48,186.28,186.47,8871.0,180.0229,180.0519,179.8588,180.0422,8871.0
2021-06-30 15:45:00,186.47,186.68,186.44,186.48,10637.0,180.0422,180.245,180.0133,180.0519,10637.0
2021-06-30 15:50:00,186.54,186.62,186.36,186.58,26707.0,180.1098,180.187,179.936,180.1484,26707.0
2021-06-30 15:55:00,186.63,186.68,186.3,186.3,82099.0,180.1967,180.245,179.8781,179.8781,82099.0
2021-07-01 09:30:00,187.0,187.34,186.61,187.34,39474.0,180.554,180.8822,180.1774,180.8822,39474.0
2021-07-01 09:35:00,187.32,187.44,186.97,187.42,7541.0,180.8629,180.9788,180.525,180.9595,7541.0
2021-07-01 09:40:00,187.37,187.94,187.36,187.77,5320.0,180.9112,181.4615,180.9015,181.2974,5320.0
2021-07-01 09:45:00,187.66,188.17,187.51,188.0,12987.0,181.1912,181.6836,181.0464,181.5195,12987.0
2021-07-01 09:50:00,188.03,188.12,187.74,187.9,23990.0,181.5484,181.6353,181.2684,181.4229,23990.0
2021-07-01 09:55:00,187.9,188.11,187.89,188.11,4548.0,181.4229,181.6257,181.4133,181.6257,4548.0
2021-07-01 10:00:00,188.05,188.13,187.93,187.96,7061.0,181.5678,181.645,181.4519,181.4809,7061.0
2021-07-01 10:05:00,187.99,188.14,187.96,188.09,6584.0,181.5098,181.6547,181.4809,181.6064,6584.0
2021-07-01 10:10:00,188.18,188.23,187.59,187.69,8716.0,181.6933,181.7416,181.1236,181.2202,8716.0
2021-07-01 10:15:00,187.71,187.82,187.42,187.51,7832.0,181.2395,181.3457,180.9595,181.0464,7832.0
2021-07-01 10:20:00,187.45,187.58,187.39,187.56,6754.0,180.9884,181.114,180.9305,181.0946,6754.0
2021-07-01 10:25:00,187.55,187.58,187.35,187.37,7963.0,181.085,181.114,180.8919,180.9112,7963.0
2021-07-01 10:30:00,187.41,187.72,187.41,187.7,6623.0,180.9498,181.2491,180.9498,181.2298,6623.0
2021-07-01 10:35:00,187.72,187.75,187.58,187.58,6977.0,181.2491,181.2781,181.114,181.114,6977.0
2021-07-01 10:40:00,187.63,187.68,187.52,187.55,6573.0,181.1622,181.2105,181.056,181.085,6573.0
2021-07-01 10:45:00,187.55,187.58,187.4,187.54,7788.0,181.085,181.114,180.9402,181.0753,7788.0
2021-07-01 10:50:00,187.51,187.77,187.51,187.73,9768.0,181.0464,181.2974,181.0464,181.2588,9768.0
2021-07-01 10:55:00,187.76,187.99,187.76,187.96,9550.0,181.2878,181.5098,181.2878,181.4809,9550.0
2021-07-01 11:00:00,187.96,188.15,187.89,188.15,7504.0,181.4809,181.6643,181.4133,181.6643,7504.0
2021-07-01 11:05:00,188.12,188.18,188.03,188.18,14393.0,181.6353,181.6933,181.5484,181.6933,14393.0
2021-07-01 11:10:00,188.14,188.16,187.78,187.96,8826.0,181.6547,181.674,181.3071,181.4809,8826.0
2021-07-01 11:15:00,187.99,188.21,187.99,188.21,14597.0,181.5098,181.7222,181.5098,181.7222,14597.0
2021-07-01 11:20:00,188.27,188.44,188.26,188.28,7560.0,181.7802,181.9443,181.7705,181.7898,7560.0
2021-07-01 11:25:00,188.32,188.38,188.26,188.3,6515.0,181.8284,181.8864,181.7705,181.8091,6515.0
2021-07-01 11:30:00,188.34,188.38,188.14,188.16,9271.0,181.8478,181.8864,181.6547,181.674,9271.0
2021-07-01 11:35:00,188.16,188.31,188.15,188.26,5628.0,181.674,181.8188,181.6643,181.7705,5628.0
2021-07-01 11:40:00,188.22,188.33,188.18,188.2,6728.0,181.7319,181.8381,181.6933,181.7126,6728.0
2021-07-01 11:45:00,188.2,188.25,188.14,188.21,5865.0,181.7126,181.7609,181.6547,181.7222,5865.0
2021-07-01 11:50:00,188.21,188.22,188.08,188.13,3731.0,181.7222,181.7319,181.5967,181.645,3731.0
2021-07-01 11:55:00,188.14,188.27,188.11,188.12,7652.0,181.6547,181.7802,181.6257,181.6353,7652.0
2021-07-01 12:00:00,188.14,188.15,188.02,188.05,4531.0,181.6547,181.6643,181.5388,181.5678,4531.0
2021-07-01 12:05:00,188.06,188.12,187.99,188.12,6261.0,181.5774,181.6353,181.5098,181.6353,6261.0
2021-07-01 12:10:00,188.14,188.33,188.12,188.3,5708.0,181.6547,181.8381,181.6353,181.8091,5708.0
2021-07-01 12:15:00,188.3,188.59,188.3,188.58,6093.0,181.8091,182.0891,181.8091,182.0795,6093.0
2021-07-01 12:20:00,188.54,188.55,188.38,188.46,5088.0,182.0409,182.0505,181.8864,181.9636,5088.0
2021-07-01 12:25:00,188.46,188.61,188.43,188.58,4134.0,181.9636,182.1085,181.9347,182.0795,4134.0
2021-07-01 12:30:00,188.55,188.6,188.37,188.58,7468.0,182.0505,182.0988,181.8767,182.0795,7468.0
2021-07-01 12:35:00,188.55,188.56,188.43,188.43,5677.0,182.0505,182.0602,181.9347,181.9347,5677.0
2021-07-01 12:40:00,188.42,188.48,188.35,188.44,5789.0,181.925,181.9829,181.8574,181.9443,5789.0
2021-07-01 12:45:00,188.44,188.59,188.44,188.54,5578.0,181.9443,182.0891,181.9443,182.0409,5578.0
2021-07-01 12:50:00,188.56,188.71,188.49,188.52,6494.0,182.0602,182.205,181.9926,182.0216,6494.0
2021-07-01 12:55:00,188.51,188.59,188.44,188.54,6133.0,182.0119,182.0891,181.9443,182.0409,6133.0
2021-07-01 13:00:00,188.56,188.6,188.51,188.56,5501.0,182.0602,182.0988,182.0119,182.0602,5501.0
2021-07-01 13:05:00,188.54,188.61,188.53,188.57,3130.0,182.0409,182.1085,182.0312,182.0698,3130.0
2021-07-01 13:10:00,188.56,188.56,188.34,188.41,53136.0,182.0602,182.0602,181.8478,181.9153,53136.0
2021-07-01 13:15:00,188.37,188.47,188.34,188.47,4105.0,181.8767,181.9733,181.8478,181.9733,4105.0
2021-07-01 13:20:00,188.48,188.6,188.45,188.55,6102.0,181.9829,182.0988,181.954,182.0505,6102.0
2021-07-01 13:25:00,188.56,188.68,188.56,188.65,4017.0,182.0602,182.176,182.0602,182.1471,4017.0
2021-07-01 13:30:00,188.66,188.78,188.65,188.74,7987.0,182.1567,182.2726,182.1471,182.234,7987.0
2021-07-01 13:35:00,188.76,189.04,188.76,189.04,5809.0,182.2533,182.5236,182.2533,182.5236,5809.0
2021-07-01 13:40:00,189.03,189.03,188.85,188.89,9975.0,182.514,182.514,182.3402,182.3788,9975.0
2021-07-01 13:45:00,188.83,188.86,188.76,188.79,4905.0,182.3209,182.3498,182.2533,182.2822,4905.0
2021-07-01 13:50:00,188.76,188.87,188.73,188.81,10724.0,182.2533,182.3595,182.2243,182.3016,10724.0
2021-07-01 13:55:00,188.8,188.82,188.65,188.69,5572.0,182.2919,182.3112,182.1471,182.1857,5572.0
2021-07-01 14:00:00,188.69,188.77,188.62,188.77,12008.0,182.1857,182.2629,182.1181,182.2629,12008.0
2021-07-01 14:05:00,188.81,188.85,188.73,188.78,4900.0,182.3016,182.3402,182.2243,182.2726,4900.0
2021-07-01 14:10:00,188.77,188.83,188.72,188.83,8609.0,182.2629,182.3209,182.2147,182.3209,8609.0
2021-07-01 14:15:00,188.83,188.92,188.82,188.84,5915.0,182.3209,182.4078,182.3112,182.3305,5915.0
2021-07-01 14:20:00,188.83,188.9,188.81,188.89,7313.0,182.3209,182.3885,182.3016,182.3788,7313.0
2021-07-01 14:25:00,188.88,188.94,188.79,188.8,8021.0,182.3691,182.4271,182.2822,182.2919,8021.0
2021-07-01 14:30:00,188.8,188.92,188.77,188.89,10432.0,182.2919,182.4078,182.2629,182.3788,10432.0
2021-07-01 14:35:00,188.91,188.99,188.88,188.95,8565.0,182.3981,182.4754,182.3691,182.4367,8565.0
2021-07-01 14:40:00,188.95,189.03,188.84,188.89,13950.0,182.4367,182.514,182.3305,182.3788,13950.0
2021-07-01 14:45:00,188.88,189.01,188.83,188.85,6491.0,182.3691,182.4947,182.3209,182.3402,6491.0
2021-07-01 14:50:00,188.87,188.87,188.66,188.69,7501.0,182.3595,182.3595,182.1567,182.1857,7501.0
2021-07-01 14:55:00,188.67,188.69,188.58,188.66,9091.0,182.1664,182.1857,182.0795,182.1567,9091.0
2021-07-01 15:00:00,188.63,188.67,188.49,188.49,6091.0,182.1278,182.1664,181.9926,181.9926,6091.0
2021-07-01 15:05:00,188.49,188.53,188.41,188.44,8915.0,181.9926,182.0312,181.9153,181.9443,8915.0
2021-07-01 15:10:00,188.44,188.44,188.22,188.23,10900.0,181.9443,181.9443,181.7319,181.7416,10900.0
2021-07-01 15:15:00,188.25,188.46,188.25,188.46,10607.0,181.7609,181.9636,181.7609,181.9636,10607.0
2021-07-01 15:20:00,188.47,188.53,188.4,188.47,7604.0,181.9733,182.0312,181.9057,181.9733,7604.0
2021-07-01 15:25:00,188.52,188.52,188.37,188.39,11889.0,182.0216,182.0216,181.8767,181.896,11889.0
2021-07-01 15:30:00,188.39,188.75,188.38,188.72,23036.0,181.896,182.2436,181.8864,182.2147,23036.0
2021-07-01 15:35:00,188.75,188.83,188.67,188.72,24781.0,182.2436,182.3209,182.1664,182.2147,24781.0
2021-07-01 15:40:00,188.72,188.87,188.65,188.87,32804.0,182.2147,182.3595,182.1471,182.3595,32804.0
2021-07-01 15:45:00,188.9,188.94,188.67,188.83,48357.0,182.3885,182.4271,182.1664,182.3209,48357.0
2021-07-01 15:50:00,188.83,189.15,188.83,189.05,87937.0,182.3209,182.6298,182.3209,182.5333,87937.0
2021-07-01 15:55:00,189.05,189.46,188.77,189.35,183783.0,182.5333,182.9292,182.2629,182.8229,183783.0
2021-07-02 09:30:00,189.87,190.37,189.76,189.91,39909.0,183.325,183.8078,183.2188,183.3636,39909.0
2021-07-02 09:35:00,190.09,190.25,189.95,189.95,7092.0,183.5374,183.6919,183.4023,183.4023,7092.0
2021-07-02 09:40:00,189.91,190.18,189.82,189.98,14076.0,183.3636,183.6243,183.2767,183.4312,14076.0
2021-07-02 09:45:00,190.05,190.15,189.93,189.95,10009.0,183.4988,183.5954,183.383,183.4023,10009.0
2021-07-02 09:50:00,189.94,190.3,189.94,190.3,4214.0,183.3926,183.7402,183.3926,183.7402,4214.0
2021-07-02 09:55:00,190.37,190.67,190.37,190.55,6587.0,183.8078,184.0974,183.8078,183.9816,6587.0
2021-07-02 10:00:00,190.55,190.74,190.54,190.68,4979.0,183.9816,184.165,183.9719,184.1071,4979.0
2021-07-02 10:05:00,190.67,190.82,190.57,190.74,6612.0,184.0974,184.2423,184.0009,184.165,6612.0
2021-07-02 10:10:00,190.75,190.98,190.66,190.98,18818.0,184.1747,184.3968,184.0878,184.3968,18818.0
2021-07-02 10:15:00,190.98,190.98,190.81,190.84,3861.0,184.3968,184.3968,184.2326,184.2616,3861.0
2021-07-02 10:20:00,190.81,190.98,190.8,190.84,5889.0,184.2326,184.3968,184.223,184.2616,5889.0
2021-07-02 10:25:00,190.9,190.91,190.69,190.91,8006.0,184.3195,184.3292,184.1168,184.3292,8006.0
2021-07-02 10:30:00,190.92,191.01,190.88,191.01,3988.0,184.3388,184.4257,184.3002,184.4257,3988.0
2021-07-02 10:35:00,191.02,191.1,190.94,191.07,5286.0,184.4354,184.5126,184.3581,184.4837,5286.0
2021-07-02 10:40:00,191.07,191.09,190.93,191.0,28054.0,184.4837,184.503,184.3485,184.4161,28054.0
2021-07-02 10:45:00,191.01,191.2,191.01,191.19,6657.0,184.4257,184.6092,184.4257,184.5995,6657.0
2021-07-02 10:50:00,191.21,191.48,191.21,191.38,17218.0,184.6188,184.8795,184.6188,184.783,17218.0
2021-07-02 10:55:00,191.36,191.43,191.11,191.12,6251.0,184.7637,184.8312,184.5223,184.5319,6251.0
2021-07-02 11:00:00,191.12,191.18,190.95,190.97,6765.0,184.5319,184.5899,184.3678,184.3871,6765.0
2021-07-02 11:05:00,190.92,190.92,190.64,190.64,3559.0,184.3388,184.3388,184.0685,184.0685,3559.0
2021-07-02 11:10:00,190.66,190.88,190.58,190.75,6460.0,184.0878,184.3002,184.0105,184.1747,6460.0
2021-07-02 11:15:00,190.75,190.85,190.71,190.8,7764.0,184.1747,184.2712,184.1361,184.223,7764.0
2021-07-02 11:20:00,190.8,190.93,190.74,190.86,5975.0,184.223,184.3485,184.165,184.2809,5975.0
2021-07-02 11:25:00,190.85,190.88,190.79,190.8,8661.0,184.2712,184.3002,184.2133,184.223,8661.0
2021-07-02 11:30:00,190.86,190.99,190.76,190.97,10025.0,184.2809,184.4064,184.1843,184.3871,10025.0
2021-07-02 11:35:00,190.96,191.01,190.88,190.9,4734.0,184.3774,184.4257,184.3002,184.3195,4734.0
2021-07-02 11:40:00,190.88,190.92,190.8,190.9,5331.0,184.3002,184.3388,184.223,184.3195,5331.0
2021-07-02 11:45:00,190.89,191.0,190.85,190.86,4813.0,184.3099,184.4161,184.2712,184.2809,4813.0
2021-07-02 11:50:00,190.9,191.1,190.88,191.06,3862.0,184.3195,184.5126,184.3002,184.474,3862.0
2021-07-02 11:55:00,191.06,191.27,191.04,191.17,5979.0,184.474,184.6768,184.4547,184.5802,5979.0
2021-07-02 12:00:00,191.18,191.21,191.15,191.15,3856.0,184.5899,184.6188,184.5609,184.5609,3856.0
2021-07-02 12:05:00,191.09,191.27,191.06,191.25,5141.0,184.503,184.6768,184.474,184.6574,5141.0
2021-07-02 12:10:00,191.25,191.27,191.07,191.15,4113.0,184.6574,184.6768,184.4837,184.5609,4113.0
2021-07-02 12:15:00,191.1,191.22,191.1,191.2,5364.0,184.5126,184.6285,184.5126,184.6092,5364.0
2021-07-02 12:20:00,191.21,191.27,191.19,191.23,6283.0,184.6188,184.6768,184.5995,184.6381,6283.0
2021-07-02 12:25:00,191.16,191.17,191.12,191.15,3504.0,184.5706,184.5802,184.5319,184.5609,3504.0
2021-07-02 12:30:00,191.17,191.18,191.12,191.14,3564.0,184.5802,184.5899,184.5319,184.5512,3564.0
2021-07-02 12:35:00,191.15,191.25,191.1,191.25,6238.0,184.5609,184.6574,184.5126,184.6574,6238.0
2021-07-02 12:40:00,191.25,191.37,191.22,191.36,5950.0,184.6574,184.7733,184.6285,184.7637,5950.0
2021-07-02 12:45:00,191.33,191.47,191.29,191.43,4197.0,184.7347,184.8699,184.6961,184.8312,4197.0
2021-07-02 12:50:00,191.41,191.44,191.32,191.38,4997.0,184.8119,184.8409,184.725,184.783,4997.0
2021-07-02 12:55:00,191.4,191.58,191.4,191.46,4417.0,184.8023,184.9761,184.8023,184.8602,4417.0
2021-07-02 13:00:00,191.47,191.62,191.47,191.61,5788.0,184.8699,185.0147,184.8699,185.005,5788.0
2021-07-02 13:05:00,191.63,191.65,191.5,191.5,4542.0,185.0244,185.0437,184.8988,184.8988,4542.0
2021-07-02 13:10:00,191.5,191.57,191.42,191.52,41303.0,184.8988,184.9664,184.8216,184.9181,41303.0
2021-07-02 13:15:00,191.55,191.66,191.53,191.62,3889.0,184.9471,185.0533,184.9278,185.0147,3889.0
2021-07-02 13:20:00,191.63,191.68,191.59,191.65,3918.0,185.0244,185.0726,184.9857,185.0437,3918.0
2021-07-02 13:25:00,191.65,191.74,191.65,191.7,3706.0,185.0437,185.1306,185.0437,185.0919,3706.0
2021-07-02 13:30:00,191.7,191.78,191.68,191.77,5332.0,185.0919,185.1692,185.0726,185.1595,5332.0
2021-07-02 13:35:00,191.68,191.8,191.59,191.65,4273.0,185.0726,185.1885,184.9857,185.0437,4273.0
2021-07-02 13:40:00,191.66,191.82,191.64,191.75,5735.0,185.0533,185.2078,185.034,185.1402,5735.0
2021-07-02 13:45:00,191.76,191.93,191.76,191.89,12410.0,185.1499,185.314,185.1499,185.2754,12410.0
2021-07-02 13:50:00,191.92,191.98,191.73,191.86,7990.0,185.3044,185.3623,185.1209,185.2464,7990.0
2021-07-02 13:55:00,191.87,191.98,191.82,191.97,7052.0,185.2561,185.3623,185.2078,185.3526,7052.0
2021-07-02 14:00:00,192.0,192.01,191.89,191.98,5963.0,185.3816,185.3913,185.2754,185.3623,5963.0
2021-07-02 14:05:00,191.97,192.15,191.97,192.09,9202.0,185.3526,185.5264,185.3526,185.4685,9202.0
2021-07-02 14:10:00,192.12,192.14,191.97,192.07,8650.0,185.4975,185.5168,185.3526,185.4492,8650.0
2021-07-02 14:15:00,192.08,192.18,192.05,192.06,10452.0,185.4588,185.5554,185.4299,185.4395,10452.0
2021-07-02 14:20:00,192.1,192.1,192.02,192.08,5998.0,185.4781,185.4781,185.4009,185.4588,5998.0
2021-07-02 14:25:00,192.09,192.26,192.06,192.26,7773.0,185.4685,185.6326,185.4395,185.6326,7773.0
2021-07-02 14:30:00,192.28,192.37,192.22,192.33,6077.0,185.6519,185.7388,185.594,185.7002,6077.0
2021-07-02 14:35:00,192.35,192.46,192.29,192.36,11712.0,185.7195,185.8257,185.6616,185.7292,11712.0
2021-07-02 14:40:00,192.3,192.32,191.95,191.95,4608.0,185.6713,185.6906,185.3333,185.3333,4608.0
2021-07-02 14:45:00,192.02,192.15,191.94,192.14,5693.0,185.4009,185.5264,185.3237,185.5168,5693.0
2021-07-02 14:50:00,192.1,192.15,191.99,192.13,6076.0,185.4781,185.5264,185.3719,185.5071,6076.0
2021-07-02 14:55:00,192.14,192.31,192.12,192.28,8557.0,185.5168,185.6809,185.4975,185.6519,8557.0
2021-07-02 15:00:00,192.3,192.41,192.15,192.39,10053.0,185.6713,185.7775,185.5264,185.7582,10053.0
2021-07-02 15:05:00,192.38,192.48,192.33,192.48,11607.0,185.7485,185.8451,185.7002,185.8451,11607.0
2021-07-02 15:10:00,192.45,192.49,192.32,192.42,9582.0,185.8161,185.8547,185.6906,185.7871,9582.0
2021-07-02 15:15:00,192.41,192.62,192.36,192.58,12670.0,185.7775,185.9802,185.7292,185.9416,12670.0
2021-07-02 15:20:00,192.59,192.59,192.24,192.33,15429.0,185.9513,185.9513,185.6133,185.7002,15429.0
2021-07-02 15:25:00,192.36,192.41,192.25,192.34,7775.0,185.7292,185.7775,185.623,185.7099,7775.0
2021-07-02 15:30:00,192.36,192.46,192.26,192.36,12091.0,185.7292,185.8257,185.6326,185.7292,12091.0
2021-07-02 15:35:00,192.39,192.58,192.34,192.48,16324.0,185.7582,185.9416,185.7099,185.8451,16324.0
2021-07-02 15:40:00,192.48,192.72,192.47,192.67,19437.0,185.8451,186.0768,185.8354,186.0285,19437.0
2021-07-02 15:45:00,192.65,192.84,192.63,192.71,26311.0,186.0092,186.1926,185.9899,186.0671,26311.0
2021-07-02 15:50:00,192.75,193.04,192.75,192.97,41232.0,186.1057,186.3857,186.1057,186.3182,41232.0
2021-07-02 15:55:00,192.96,193.04,192.61,192.71,154291.0,186.3085,186.3857,185.9706,186.0671,154291.0
2021-07-06 09:30:00,191.61,192.98,191.61,192.98,41382.0,185.005,186.3278,185.005,186.3278,41382.0
2021-07-06 09:35:00,192.95,192.95,192.57,192.57,4182.0,186.2988,186.2988,185.9319,185.9319,4182.0
2021-07-06 09:40:00,192.71,193.03,192.43,192.94,10237.0,186.0671,186.3761,185.7968,186.2892,10237.0
2021-07-06 09:45:00,192.94,193.02,192.62,192.64,16508.0,186.2892,186.3664,185.9802,185.9995,16508.0
2021-07-06 09:50:00,192.54,193.04,192.5,192.94,14979.0,185.903,186.3857,185.8644,186.2892,14979.0
2021-07-06 09:55:00,192.96,192.97,192.6,192.9,19068.0,186.3085,186.3182,185.9609,186.2506,19068.0
2021-07-06 10:00:00,192.9,193.05,192.66,192.82,18150.0,186.2506,186.3954,186.0188,186.1733,18150.0
2021-07-06 10:05:00,192.82,192.89,192.66,192.75,15917.0,186.1733,186.2409,186.0188,186.1057,15917.0
2021-07-06 10:10:00,192.72,193.31,192.63,193.03,66781.0,186.0768,186.6464,185.9899,186.3761,66781.0
2021-07-06 10:15:00,193.01,193.04,192.18,192.22,29023.0,186.3568,186.3857,185.5554,185.594,29023.0
2021-07-06 10:20:00,192.17,192.23,191.89,192.05,17597.0,185.5457,185.6037,185.2754,185.4299,17597.0
2021-07-06 10:25:00,192.19,192.36,192.13,192.31,4524.0,185.565,185.7292,185.5071,185.6809,4524.0
2021-07-06 10:30:00,192.41,192.41,192.08,192.18,4690.0,185.7775,185.7775,185.4588,185.5554,4690.0
2021-07-06 10:35:00,192.18,192.92,192.18,192.86,5513.0,185.5554,186.2699,185.5554,186.212,5513.0
2021-07-06 10:40:00,192.76,192.97,192.72,192.93,6424.0,186.1154,186.3182,186.0768,186.2795,6424.0
2021-07-06 10:45:00,192.88,192.88,192.4,192.4,6706.0,186.2313,186.2313,185.7678,185.7678,6706.0
2021-07-06 10:50:00,192.36,192.45,192.27,192.37,3500.0,185.7292,185.8161,185.6423,185.7388,3500.0
2021-07-06 10:55:00,192.43,192.69,192.43,192.68,6478.0,185.7968,186.0478,185.7968,186.0382,6478.0
2021-07-06 11:00:00,192.67,192.98,192.63,192.91,5726.0,186.0285,186.3278,185.9899,186.2602,5726.0
2021-07-06 11:05:00,192.85,192.98,192.67,192.93,6910.0,186.2023,186.3278,186.0285,186.2795,6910.0
2021-07-06 11:10:00,192.87,193.18,192.87,193.12,6748.0,186.2216,186.5209,186.2216,186.463,6748.0
2021-07-06 11:15:00,193.13,193.18,192.91,193.02,4550.0,186.4726,186.5209,186.2602,186.3664,4550.0
2021-07-06 11:20:00,193.05,193.25,193.0,193.25,8557.0,186.3954,186.5885,186.3471,186.5885,8557.0
2021-07-06 11:25:00,193.25,193.35,193.11,193.3,9407.0,186.5885,186.6851,186.4533,186.6368,9407.0
2021-07-06 11:30:00,193.35,193.56,193.26,193.34,5103.0,186.6851,186.8878,186.5982,186.6754,5103.0
2021-07-06 11:35:00,193.39,193.47,193.31,193.31,5502.0,186.7237,186.8009,186.6464,186.6464,5502.0
2021-07-06 11:40:00,193.37,193.46,193.29,193.46,5843.0,186.7044,186.7913,186.6271,186.7913,5843.0
2021-07-06 11:45:00,193.39,193.44,193.32,193.35,3674.0,186.7237,186.772,186.6561,186.6851,3674.0
2021-07-06 11:50:00,193.31,193.45,193.25,193.34,2665.0,186.6464,186.7816,186.5885,186.6754,2665.0
2021-07-06 11:55:00,193.36,193.43,193.27,193.38,5489.0,186.6947,186.7623,186.6078,186.714,5489.0
2021-07-06 12:00:00,193.34,193.34,193.06,193.12,5907.0,186.6754,186.6754,186.4051,186.463,5907.0
2021-07-06 12:05:00,193.13,193.23,193.02,193.03,7198.0,186.4726,186.5692,186.3664,186.3761,7198.0
2021-07-06 12:10:00,193.12,193.34,193.1,193.34,4368.0,186.463,186.6754,186.4437,186.6754,4368.0
2021-07-06 12:15:00,193.34,193.37,192.9,192.9,7494.0,186.6754,186.7044,186.2506,186.2506,7494.0
2021-07-06 12:20:00,192.9,192.94,192.44,192.45,45923.0,186.2506,186.2892,185.8064,185.8161,45923.0
2021-07-06 12:25:00,192.49,193.0,192.48,192.96,9219.0,185.8547,186.3471,185.8451,186.3085,9219.0
2021-07-06 12:30:00,192.91,193.02,192.87,193.02,3430.0,186.2602,186.3664,186.2216,186.3664,3430.0
2021-07-06 12:35:00,193.01,193.08,192.87,192.97,6717.0,186.3568,186.4244,186.2216,186.3182,6717.0
2021-07-06 12:40:00,192.97,193.09,192.93,193.06,2920.0,186.3182,186.434,186.2795,186.4051,2920.0
2021-07-06 12:45:00,193.05,193.19,193.05,193.19,5055.0,186.3954,186.5306,186.3954,186.5306,5055.0
2021-07-06 12:50:00,193.17,193.35,193.16,193.35,2511.0,186.5113,186.6851,186.5016,186.6851,2511.0
2021-07-06 12:55:00,193.39,193.4,193.28,193.33,5273.0,186.7237,186.7333,186.6175,186.6657,5273.0
2021-07-06 13:00:00,193.33,193.33,193.09,193.13,4880.0,186.6657,186.6657,186.434,186.4726,4880.0
2021-07-06 13:05:00,193.14,193.39,193.11,193.39,2461.0,186.4823,186.7237,186.4533,186.7237,2461.0
2021-07-06 13:10:00,193.39,193.42,193.12,193.19,3989.0,186.7237,186.7526,186.463,186.5306,3989.0
2021-07-06 13:15:00,193.2,193.28,193.15,193.26,4022.0,186.5402,186.6175,186.492,186.5982,4022.0
2021-07-06 13:20:00,193.28,193.33,193.15,193.15,2506.0,186.6175,186.6657,186.492,186.492,2506.0
2021-07-06 13:25:00,193.18,193.2,192.98,192.98,4684.0,186.5209,186.5402,186.3278,186.3278,4684.0
2021-07-06 13:30:00,192.97,193.05,192.93,193.0,3395.0,186.3182,186.3954,186.2795,186.3471,3395.0
2021-07-06 13:35:00,192.98,193.08,192.9,193.0,3860.0,186.3278,186.4244,186.2506,186.3471,3860.0
2021-07-06 13:40:00,193.03,193.05,192.88,192.94,6414.0,186.3761,186.3954,186.2313,186.2892,6414.0
2021-07-06 13:45:00,192.92,192.93,192.84,192.86,4628.0,186.2699,186.2795,186.1926,186.212,4628.0
2021-07-06 13:50:00,192.85,193.03,192.84,193.03,6824.0,186.2023,186.3761,186.1926,186.3761,6824.0
2021-07-06 13:55:00,193.05,193.15,193.03,193.03,3833.0,186.3954,186.492,186.3761,186.3761,3833.0
2021-07-06 14:00:00,193.07,193.25,193.07,193.22,2231.0,186.4147,186.5885,186.4147,186.5595,2231.0
2021-07-06 14:05:00,193.24,193.24,193.09,193.1,4219.0,186.5789,186.5789,186.434,186.4437,4219.0
2021-07-06 14:10:00,193.06,193.13,193.0,193.1,3385.0,186.4051,186.4726,186.3471,186.4437,3385.0
2021-07-06 14:15:00,193.05,193.22,193.03,193.22,2331.0,186.3954,186.5595,186.3761,186.5595,2331.0
2021-07-06 14:20:00,193.2,193.22,193.11,193.11,2749.0,186.5402,186.5595,186.4533,186.4533,2749.0
2021-07-06 14:25:00,193.1,193.52,193.1,193.47,16503.0,186.4437,186.8492,186.4437,186.8009,16503.0
2021-07-06 14:30:00,193.48,193.52,193.42,193.49,12070.0,186.8106,186.8492,186.7526,186.8202,12070.0
2021-07-06 14:35:00,193.51,193.51,193.21,193.28,2784.0,186.8395,186.8395,186.5499,186.6175,2784.0
2021-07-06 14:40:00,193.31,193.35,193.28,193.33,4485.0,186.6464,186.6851,186.6175,186.6657,4485.0
2021-07-06 14:45:00,193.32,193.4,193.25,193.34,6812.0,186.6561,186.7333,186.5885,186.6754,6812.0
2021-07-06 14:50:00,193.33,193.4,193.07,193.25,8366.0,186.6657,186.7333,186.4147,186.5885,8366.0
2021-07-06 14:55:00,193.24,193.42,193.2,193.42,7174.0,186.5789,186.7526,186.5402,186.7526,7174.0
2021-07-06 15:00:00,193.43,193.45,193.36,193.38,4568.0,186.7623,186.7816,186.6947,186.714,4568.0
2021-07-06 15:05:00,193.41,193.56,193.41,193.56,5168.0,186.743,186.8878,186.743,186.8878,5168.0
2021-07-06 15:10:00,193.56,193.64,193.48,193.5,8604.0,186.8878,186.9651,186.8106,186.8299,8604.0
2021-07-06 15:15:00,193.54,193.54,193.39,193.45,3157.0,186.8685,186.8685,186.7237,186.7816,3157.0
2021-07-06 15:20:00,193.44,193.62,193.42,193.62,7819.0,186.772,186.9458,186.7526,186.9458,7819.0
2021-07-06 15:25:00,193.64,193.8,193.6,193.75,3954.0,186.9651,187.1195,186.9264,187.0713,3954.0
2021-07-06 15:30:00,193.75,193.77,193.36,193.44,10574.0,187.0713,187.0906,186.6947,186.772,10574.0
2021-07-06 15:35:00,193.43,193.73,193.39,193.66,7213.0,186.7623,187.052,186.7237,186.9844,7213.0
2021-07-06 15:40:00,193.73,193.99,193.7,193.8,20229.0,187.052,187.303,187.023,187.1195,20229.0
2021-07-06 15:45:00,193.82,194.06,193.82,194.04,17226.0,187.1389,187.3706,187.1389,187.3513,17226.0
2021-07-06 15:50:00,194.05,194.1,193.9,194.01,46397.0,187.3609,187.4092,187.2161,187.3223,46397.0
2021-07-06 15:55:00,194.01,194.33,193.95,194.05,88454.0,187.3223,187.6313,187.2644,187.3609,88454.0
2021-07-07 09:30:00,194.08,195.21,193.4,194.28,29175.0,187.3899,188.4809,186.7333,187.583,29175.0
2021-07-07 09:35:00,194.05,194.24,193.3,193.57,4780.0,187.3609,187.5444,186.6368,186.8975,4780.0
2021-07-07 09:40:00,193.65,194.0,193.62,193.98,5165.0,186.9747,187.3127,186.9458,187.2933,5165.0
2021-07-07 09:45:00,193.93,194.08,193.48,193.75,15425.0,187.2451,187.3899,186.8106,187.0713,15425.0
2021-07-07 09:50:00,193.73,193.91,193.41,193.62,9389.0,187.052,187.2258,186.743,186.9458,9389.0
2021-07-07 09:55:00,193.69,194.19,193.68,194.15,9699.0,187.0133,187.4961,187.0037,187.4575,9699.0
2021-07-07 10:00:00,194.23,194.53,194.06,194.43,9413.0,187.5347,187.8244,187.3706,187.7278,9413.0
2021-07-07 10:05:00,194.36,194.51,194.1,194.4,7768.0,187.6602,187.8051,187.4092,187.6989,7768.0
2021-07-07 10:10:00,194.36,194.53,194.27,194.34,13851.0,187.6602,187.8244,187.5733,187.6409,13851.0
2021-07-07 10:15:00,194.35,194.64,194.35,194.43,9873.0,187.6506,187.9306,187.6506,187.7278,9873.0
2021-07-07 10:20:00,194.44,194.62,194.3,194.62,26323.0,187.7375,187.9113,187.6023,187.9113,26323.0
2021-07-07 10:25:00,194.61,194.65,194.29,194.37,4456.0,187.9016,187.9402,187.5927,187.6699,4456.0
2021-07-07 10:30:00,194.38,194.58,194.21,194.37,4482.0,187.6796,187.8727,187.5154,187.6699,4482.0
2021-07-07 10:35:00,194.28,194.28,193.92,193.97,3999.0,187.583,187.583,187.2354,187.2837,3999.0
2021-07-07 10:40:00,193.89,193.95,193.43,193.6,4819.0,187.2064,187.2644,186.7623,186.9264,4819.0
2021-07-07 10:45:00,193.65,194.06,193.65,193.68,4911.0,186.9747,187.3706,186.9747,187.0037,4911.0
2021-07-07 10:50:00,193.68,193.86,193.56,193.85,4497.0,187.0037,187.1775,186.8878,187.1678,4497.0
2021-07-07 10:55:00,193.82,194.15,193.82,194.11,3578.0,187.1389,187.4575,187.1389,187.4189,3578.0
2021-07-07 11:00:00,194.08,194.22,194.06,194.09,4489.0,187.3899,187.5251,187.3706,187.3996,4489.0
2021-07-07 11:05:00,194.14,194.15,193.86,194.14,4842.0,187.4478,187.4575,187.1775,187.4478,4842.0
2021-07-07 11:10:00,194.17,194.33,194.04,194.33,1661.0,187.4768,187.6313,187.3513,187.6313,1661.0
2021-07-07 11:15:00,194.35,194.43,194.29,194.34,2982.0,187.6506,187.7278,187.5927,187.6409,2982.0
2021-07-07 11:20:00,194.4,194.51,194.4,194.44,2625.0,187.6989,187.8051,187.6989,187.7375,2625.0
2021-07-07 11:25:00,194.51,194.57,194.29,194.55,4444.0,187.8051,187.863,187.5927,187.8437,4444.0
2021-07-07 11:30:00,194.62,194.74,194.36,194.38,3084.0,187.9113,188.0271,187.6602,187.6796,3084.0
2021-07-07 11:35:00,194.39,194.62,194.39,194.56,27816.0,187.6892,187.9113,187.6892,187.8534,27816.0
2021-07-07 11:40:00,194.56,194.77,194.56,194.68,3144.0,187.8534,188.0561,187.8534,187.9692,3144.0
2021-07-07 11:45:00,194.67,194.77,194.67,194.76,3350.0,187.9596,188.0561,187.9596,188.0465,3350.0
2021-07-07 11:50:00,194.74,195.08,194.69,195.03,12805.0,188.0271,188.3554,187.9789,188.3071,12805.0
2021-07-07 11:55:00,195.07,195.28,194.97,195.17,6669.0,188.3458,188.5485,188.2492,188.4423,6669.0
2021-07-07 12:00:00,195.21,195.52,195.18,195.46,7060.0,188.4809,188.7803,188.452,188.7223,7060.0
2021-07-07 12:05:00,195.43,195.64,195.33,195.59,9087.0,188.6934,188.8961,188.5968,188.8478,9087.0
2021-07-07 12:10:00,195.59,195.61,195.31,195.5,8437.0,188.8478,188.8672,188.5775,188.7609,8437.0
2021-07-07 12:15:00,195.51,195.86,195.51,195.81,9743.0,188.7706,189.1085,188.7706,189.0603,9743.0
2021-07-07 12:20:00,195.8,195.82,195.34,195.43,7403.0,189.0506,189.0699,188.6065,188.6934,7403.0
2021-07-07 12:25:00,195.4,195.42,195.21,195.28,6276.0,188.6644,188.6837,188.4809,188.5485,6276.0
2021-07-07 12:30:00,195.29,195.66,195.29,195.66,14625.0,188.5582,188.9154,188.5582,188.9154,14625.0
2021-07-07 12:35:00,195.61,195.67,195.5,195.5,15244.0,188.8672,188.9251,188.7609,188.7609,15244.0
2021-07-07 12:40:00,195.51,195.78,195.4,195.6,23550.0,188.7706,189.0313,188.6644,188.8575,23550.0
2021-07-07 12:45:00,195.58,195.99,195.57,195.85,4300.0,188.8382,189.2341,188.8285,189.0989,4300.0
2021-07-07 12:50:00,195.9,196.08,195.83,195.83,84668.0,189.1472,189.321,189.0796,189.0796,84668.0
2021-07-07 12:55:00,195.86,196.04,195.75,195.78,9219.0,189.1085,189.2823,189.0023,189.0313,9219.0
2021-07-07 13:00:00,195.78,196.16,195.69,195.98,23519.0,189.0313,189.3982,188.9444,189.2244,23519.0
2021-07-07 13:05:00,195.98,196.35,195.81,196.3,40736.0,189.2244,189.5816,189.0603,189.5334,40736.0
2021-07-07 13:10:00,196.27,196.41,196.09,196.25,7959.0,189.5044,189.6396,189.3306,189.4851,7959.0
2021-07-07 13:15:00,196.2,196.27,196.11,196.24,5144.0,189.4368,189.5044,189.3499,189.4754,5144.0
2021-07-07 13:20:00,196.29,196.3,196.15,196.19,6389.0,189.5237,189.5334,189.3885,189.4272,6389.0
2021-07-07 13:25:00,196.16,196.32,196.16,196.3,3808.0,189.3982,189.5527,189.3982,189.5334,3808.0
2021-07-07 13:30:00,196.28,196.54,196.17,196.46,11886.0,189.5141,189.7651,189.4079,189.6879,11886.0
2021-07-07 13:35:00,196.45,196.48,196.37,196.37,6430.0,189.6782,189.7072,189.601,189.601,6430.0
2021-07-07 13:40:00,196.31,196.33,196.18,196.29,7026.0,189.543,189.5623,189.4175,189.5237,7026.0
2021-07-07 13:45:00,196.34,196.5,196.34,196.4,8133.0,189.572,189.7265,189.572,189.6299,8133.0
2021-07-07 13:50:00,196.44,196.47,196.3,196.42,7209.0,189.6685,189.6975,189.5334,189.6492,7209.0
2021-07-07 13:55:00,196.42,196.43,196.21,196.3,8009.0,189.6492,189.6589,189.4465,189.5334,8009.0
2021-07-07 14:00:00,196.33,196.44,196.18,196.28,27156.0,189.5623,189.6685,189.4175,189.5141,27156.0
2021-07-07 14:05:00,196.3,196.43,196.23,196.36,7796.0,189.5334,189.6589,189.4658,189.5913,7796.0
2021-07-07 14:10:00,196.39,196.46,196.32,196.36,9618.0,189.6203,189.6879,189.5527,189.5913,9618.0
2021-07-07 14:15:00,196.33,196.4,196.09,196.36,11141.0,189.5623,189.6299,189.3306,189.5913,11141.0
2021-07-07 14:20:00,196.37,196.37,196.22,196.31,9100.0,189.601,189.601,189.4561,189.543,9100.0
2021-07-07 14:25:00,196.31,196.4,196.17,196.28,9444.0,189.543,189.6299,189.4079,189.5141,9444.0
2021-07-07 14:30:00,196.26,196.65,196.21,196.57,28151.0,189.4948,189.8713,189.4465,189.7941,28151.0
2021-07-07 14:35:00,196.57,196.78,196.45,196.75,92210.0,189.7941,189.9968,189.6782,189.9679,92210.0
2021-07-07 14:40:00,196.75,196.97,196.71,196.97,14114.0,189.9679,190.1803,189.9292,190.1803,14114.0
2021-07-07 14:45:00,196.93,197.16,196.81,197.1,22238.0,190.1417,190.3637,190.0258,190.3058,22238.0
2021-07-07 14:50:00,197.03,197.09,196.75,196.8,15984.0,190.2382,190.2961,189.9679,190.0161,15984.0
2021-07-07 14:55:00,196.84,196.98,196.83,196.84,13420.0,190.0548,190.1899,190.0451,190.0548,13420.0
2021-07-07 15:00:00,196.87,197.28,196.86,196.96,14721.0,190.0837,190.4796,190.0741,190.1706,14721.0
2021-07-07 15:05:00,196.93,197.05,196.9,196.99,5552.0,190.1417,190.2575,190.1127,190.1996,5552.0
2021-07-07 15:10:00,197.03,197.26,196.81,196.94,21753.0,190.2382,190.4603,190.0258,190.1513,21753.0
2021-07-07 15:15:00,196.91,196.96,196.72,196.75,14316.0,190.1223,190.1706,189.9389,189.9679,14316.0
2021-07-07 15:20:00,196.74,196.8,196.33,196.35,26838.0,189.9582,190.0161,189.5623,189.5816,26838.0
2021-07-07 15:25:00,196.38,196.46,196.22,196.46,9961.0,189.6106,189.6879,189.4561,189.6879,9961.0
2021-07-07 15:30:00,196.45,196.56,196.36,196.56,12974.0,189.6782,189.7844,189.5913,189.7844,12974.0
2021-07-07 15:35:00,196.5,196.77,196.45,196.58,23724.0,189.7265,189.9872,189.6782,189.8037,23724.0
2021-07-07 15:40:00,196.56,197.26,196.56,197.19,48378.0,189.7844,190.4603,189.7844,190.3927,48378.0
2021-07-07 15:45:00,197.2,197.55,197.11,197.25,76222.0,190.4023,190.7403,190.3155,190.4506,76222.0
2021-07-07 15:50:00,197.26,197.5,197.2,197.42,66564.0,190.4603,190.692,190.4023,190.6148,66564.0
2021-07-07 15:55:00,197.4,197.63,197.12,197.47,262955.0,190.5955,190.8175,190.3251,190.663,262955.0
2021-07-08 09:30:00,195.45,196.36,195.45,196.27,39239.0,188.7127,189.5913,188.7127,189.5044,39239.0
2021-07-08 09:35:00,196.39,196.43,195.46,196.27,11234.0,189.6203,189.6589,188.7223,189.5044,11234.0
2021-07-08 09:40:00,196.29,196.51,195.95,195.97,15616.0,189.5237,189.7361,189.1954,189.2147,15616.0
2021-07-08 09:45:00,195.97,195.97,195.0,195.13,12500.0,189.2147,189.2147,188.2782,188.4037,12500.0
2021-07-08 09:50:00,195.21,196.29,195.21,196.03,12240.0,188.4809,189.5237,188.4809,189.2727,12240.0
2021-07-08 09:55:00,195.92,196.14,195.43,195.92,9264.0,189.1665,189.3789,188.6934,189.1665,9264.0
2021-07-08 10:00:00,195.94,196.0,195.15,195.45,15535.0,189.1858,189.2437,188.423,188.7127,15535.0
2021-07-08 10:05:00,195.44,195.65,195.12,195.25,26150.0,188.703,188.9058,188.394,188.5196,26150.0
2021-07-08 10:10:00,195.25,195.5,194.74,194.74,7627.0,188.5196,188.7609,188.0271,188.0271,7627.0
2021-07-08 10:15:00,194.81,194.94,193.96,193.96,7789.0,188.0947,188.2203,187.274,187.274,7789.0
2021-07-08 10:20:00,193.92,194.2,193.85,194.05,7418.0,187.2354,187.5058,187.1678,187.3609,7418.0
2021-07-08 10:25:00,194.25,194.52,194.05,194.32,21020.0,187.554,187.8147,187.3609,187.6216,21020.0
2021-07-08 10:30:00,194.47,194.72,193.87,193.88,8193.0,187.7665,188.0078,187.1871,187.1968,8193.0
2021-07-08 10:35:00,194.01,194.29,193.9,194.02,7232.0,187.3223,187.5927,187.2161,187.332,7232.0
2021-07-08 10:40:00,193.96,194.5,193.78,194.44,18781.0,187.274,187.7954,187.1002,187.7375,18781.0
2021-07-08 10:45:00,194.44,194.44,193.91,193.98,8821.0,187.7375,187.7375,187.2258,187.2933,8821.0
2021-07-08 10:50:00,194.06,194.13,193.84,194.03,9101.0,187.3706,187.4382,187.1582,187.3416,9101.0
2021-07-08 10:55:00,193.98,194.08,193.58,193.61,9002.0,187.2933,187.3899,186.9071,186.9361,9002.0
2021-07-08 11:00:00,193.61,193.77,193.38,193.61,8530.0,186.9361,187.0906,186.714,186.9361,8530.0
2021-07-08 11:05:00,193.63,194.32,193.63,194.32,6574.0,186.9554,187.6216,186.9554,187.6216,6574.0
2021-07-08 11:10:00,194.2,194.31,194.06,194.06,4022.0,187.5058,187.612,187.3706,187.3706,4022.0
2021-07-08 11:15:00,194.14,194.79,194.05,194.74,7492.0,187.4478,188.0754,187.3609,188.0271,7492.0
2021-07-08 11:20:00,194.7,194.99,194.63,194.94,7580.0,187.9885,188.2685,187.9209,188.2203,7580.0
2021-07-08 11:25:00,195.0,195.05,194.86,194.9,8829.0,188.2782,188.3265,188.143,188.1816,8829.0
2021-07-08 11:30:00,194.82,194.95,194.6,194.67,5444.0,188.1044,188.2299,187.892,187.9596,5444.0
2021-07-08 11:35:00,194.67,194.94,194.67,194.86,3533.0,187.9596,188.2203,187.9596,188.143,3533.0
2021-07-08 11:40:00,194.93,195.08,194.93,195.08,5676.0,188.2106,188.3554,188.2106,188.3554,5676.0
2021-07-08 11:45:00,195.09,195.25,195.01,195.14,7058.0,188.3651,188.5196,188.2878,188.4134,7058.0
2021-07-08 11:50:00,195.15,195.38,195.09,195.31,3000.0,188.423,188.6451,188.3651,188.5775,3000.0
2021-07-08 11:55:00,195.26,195.35,195.0,195.04,9172.0,188.5292,188.6161,188.2782,188.3168,9172.0
2021-07-08 12:00:00,195.17,195.54,195.17,195.52,6350.0,188.4423,188.7996,188.4423,188.7803,6350.0
2021-07-08 12:05:00,195.51,195.61,195.5,195.52,7690.0,188.7706,188.8672,188.7609,188.7803,7690.0
2021-07-08 12:10:00,195.58,195.6,195.48,195.57,4276.0,188.8382,188.8575,188.7416,188.8285,4276.0
2021-07-08 12:15:00,195.56,195.82,195.54,195.78,6518.0,188.8189,189.0699,188.7996,189.0313,6518.0
2021-07-08 12:20:00,195.77,195.96,195.7,195.73,16671.0,189.0216,189.2051,188.9541,188.983,16671.0
2021-07-08 12:25:00,195.64,195.71,195.57,195.7,4581.0,188.8961,188.9637,188.8285,188.9541,4581.0
2021-07-08 12:30:00,195.7,195.91,195.7,195.87,5561.0,188.9541,189.1568,188.9541,189.1182,5561.0
2021-07-08 12:35:00,195.87,195.89,195.65,195.86,5290.0,189.1182,189.1375,188.9058,189.1085,5290.0
2021-07-08 12:40:00,195.88,195.98,195.83,195.96,16549.0,189.1278,189.2244,189.0796,189.2051,16549.0
2021-07-08 12:45:00,195.99,196.14,195.89,196.11,5521.0,189.2341,189.3789,189.1375,189.3499,5521.0
2021-07-08 12:50:00,196.07,196.11,195.89,195.97,5519.0,189.3113,189.3499,189.1375,189.2147,5519.0
2021-07-08 12:55:00,196.1,196.24,196.05,196.06,5450.0,189.3403,189.4754,189.292,189.3016,5450.0
2021-07-08 13:00:00,196.06,196.21,195.92,195.92,6697.0,189.3016,189.4465,189.1665,189.1665,6697.0
2021-07-08 13:05:00,195.9,196.03,195.9,195.93,2716.0,189.1472,189.2727,189.1472,189.1761,2716.0
2021-07-08 13:10:00,195.94,195.94,195.68,195.84,10304.0,189.1858,189.1858,188.9347,189.0892,10304.0
2021-07-08 13:15:00,195.87,196.17,195.86,196.16,6482.0,189.1182,189.4079,189.1085,189.3982,6482.0
2021-07-08 13:20:00,196.13,196.19,196.04,196.1,4182.0,189.3692,189.4272,189.2823,189.3403,4182.0
2021-07-08 13:25:00,196.11,196.21,196.07,196.18,2300.0,189.3499,189.4465,189.3113,189.4175,2300.0
2021-07-08 13:30:00,196.19,196.38,196.13,196.3,6867.0,189.4272,189.6106,189.3692,189.5334,6867.0
2021-07-08 13:35:00,196.27,196.4,196.24,196.29,4233.0,189.5044,189.6299,189.4754,189.5237,4233.0
2021-07-08 13:40:00,196.29,196.42,196.25,196.37,2072.0,189.5237,189.6492,189.4851,189.601,2072.0
2021-07-08 13:45:00,196.32,196.35,196.21,196.34,4898.0,189.5527,189.5816,189.4465,189.572,4898.0
2021-07-08 13:50:00,196.36,196.36,196.16,196.16,2433.0,189.5913,189.5913,189.3982,189.3982,2433.0
2021-07-08 13:55:00,196.11,196.48,196.11,196.38,4344.0,189.3499,189.7072,189.3499,189.6106,4344.0
2021-07-08 14:00:00,196.41,196.41,196.24,196.28,3661.0,189.6396,189.6396,189.4754,189.5141,3661.0
2021-07-08 14:05:00,196.29,196.39,196.23,196.39,6599.0,189.5237,189.6203,189.4658,189.6203,6599.0
2021-07-08 14:10:00,196.39,196.55,196.31,196.31,6194.0,189.6203,189.7748,189.543,189.543,6194.0
2021-07-08 14:15:00,196.38,196.38,196.1,196.15,4352.0,189.6106,189.6106,189.3403,189.3885,4352.0
2021-07-08 14:20:00,196.14,196.27,196.08,196.2,5625.0,189.3789,189.5044,189.321,189.4368,5625.0
2021-07-08 14:25:00,196.21,196.21,196.03,196.19,6783.0,189.4465,189.4465,189.2727,189.4272,6783.0
2021-07-08 14:30:00,196.07,196.49,196.07,196.49,10661.0,189.3113,189.7168,189.3113,189.7168,10661.0
2021-07-08 14:35:00,196.46,196.53,196.4,196.51,7148.0,189.6879,189.7554,189.6299,189.7361,7148.0
2021-07-08 14:40:00,196.49,196.57,196.47,196.57,4657.0,189.7168,189.7941,189.6975,189.7941,4657.0
2021-07-08 14:45:00,196.58,196.62,196.29,196.34,7235.0,189.8037,189.8423,189.5237,189.572,7235.0
2021-07-08 14:50:00,196.29,196.5,196.29,196.44,2740.0,189.5237,189.7265,189.5237,189.6685,2740.0
2021-07-08 14:55:00,196.42,196.6,196.1,196.37,6097.0,189.6492,189.823,189.3403,189.601,6097.0
2021-07-08 15:00:00,196.38,196.51,196.35,196.43,3520.0,189.6106,189.7361,189.5816,189.6589,3520.0
2021-07-08 15:05:00,196.46,196.47,196.33,196.42,4128.0,189.6879,189.6975,189.5623,189.6492,4128.0
2021-07-08 15:10:00,196.41,196.47,196.34,196.37,4435.0,189.6396,189.6975,189.572,189.601,4435.0
2021-07-08 15:15:00,196.32,196.35,196.2,196.31,5232.0,189.5527,189.5816,189.4368,189.543,5232.0
2021-07-08 15:20:00,196.28,196.54,196.27,196.44,6676.0,189.5141,189.7651,189.5044,189.6685,6676.0
2021-07-08 15:25:00,196.43,196.54,196.33,196.44,7009.0,189.6589,189.7651,189.5623,189.6685,7009.0
2021-07-08 15:30:00,196.47,196.49,196.27,196.4,10191.0,189.6975,189.7168,189.5044,189.6299,10191.0
2021-07-08 15:35:00,196.39,197.07,196.29,196.65,39465.0,189.6203,190.2768,189.5237,189.8713,39465.0
2021-07-08 15:40:00,196.65,196.7,196.45,196.6,27248.0,189.8713,189.9196,189.6782,189.823,27248.0
2021-07-08 15:45:00,196.64,196.64,196.42,196.42,30830.0,189.8617,189.8617,189.6492,189.6492,30830.0
2021-07-08 15:50:00,196.48,196.82,196.27,196.61,64125.0,189.7072,190.0354,189.5044,189.8327,64125.0
2021-07-08 15:55:00,196.65,197.2,196.62,196.96,211200.0,189.8713,190.4023,189.8423,190.1706,211200.0
2021-07-09 09:30:00,197.12,197.65,196.67,197.21,43272.0,190.3251,190.8368,189.8906,190.412,43272.0
2021-07-09 09:35:00,197.23,197.74,197.18,197.3,3481.0,190.4313,190.9237,190.383,190.4989,3481.0
2021-07-09 09:40:00,197.41,197.53,196.36,196.51,23289.0,190.6051,190.721,189.5913,189.7361,23289.0
2021-07-09 09:45:00,196.5,196.89,196.16,196.16,25255.0,189.7265,190.103,189.3982,189.3982,25255.0
2021-07-09 09:50:00,196.24,196.66,196.16,196.59,36421.0,189.4754,189.881,189.3982,189.8134,36421.0
2021-07-09 09:55:00,196.63,196.92,196.6,196.82,20204.0,189.852,190.132,189.823,190.0354,20204.0
2021-07-09 10:00:00,196.87,197.17,196.87,197.17,18201.0,190.0837,190.3734,190.0837,190.3734,18201.0
2021-07-09 10:05:00,197.17,197.36,197.12,197.26,10224.0,190.3734,190.5568,190.3251,190.4603,10224.0
2021-07-09 10:10:00,197.29,197.52,197.17,197.24,16503.0,190.4892,190.7113,190.3734,190.441,16503.0
2021-07-09 10:15:00,197.3,197.86,197.18,197.76,6709.0,190.4989,191.0396,190.383,190.943,6709.0
2021-07-09 10:20:00,197.83,198.38,197.8,197.98,23979.0,191.0106,191.5417,190.9817,191.1555,23979.0
2021-07-09 10:25:00,197.99,198.02,197.68,197.68,12080.0,191.1651,191.1941,190.8658,190.8658,12080.0
2021-07-09 10:30:00,197.71,198.0,197.7,198.0,3725.0,190.8948,191.1748,190.8851,191.1748,3725.0
2021-07-09 10:35:00,197.98,198.04,197.73,197.76,8006.0,191.1555,191.2134,190.9141,190.943,8006.0
2021-07-09 10:40:00,197.78,197.87,197.71,197.85,4254.0,190.9624,191.0493,190.8948,191.0299,4254.0
2021-07-09 10:45:00,197.84,198.01,197.8,197.87,13970.0,191.0203,191.1844,190.9817,191.0493,13970.0
2021-07-09 10:50:00,197.82,198.01,197.77,198.01,6569.0,191.001,191.1844,190.9527,191.1844,6569.0
2021-07-09 10:55:00,198.04,198.06,197.73,197.75,8773.0,191.2134,191.2327,190.9141,190.9334,8773.0
2021-07-09 11:00:00,197.71,197.75,197.49,197.51,6196.0,190.8948,190.9334,190.6824,190.7017,6196.0
2021-07-09 11:05:00,197.54,197.66,197.44,197.63,4951.0,190.7306,190.8465,190.6341,190.8175,4951.0
2021-07-09 11:10:00,197.66,197.67,197.31,197.4,10378.0,190.8465,190.8561,190.5086,190.5955,10378.0
2021-07-09 11:15:00,197.47,197.75,197.47,197.69,6068.0,190.663,190.9334,190.663,190.8755,6068.0
2021-07-09 11:20:00,197.73,197.99,197.69,197.81,8286.0,190.9141,191.1651,190.8755,190.9913,8286.0
2021-07-09 11:25:00,197.75,198.03,197.75,198.03,11179.0,190.9334,191.2037,190.9334,191.2037,11179.0
2021-07-09 11:30:00,198.02,198.26,198.02,198.21,6322.0,191.1941,191.4258,191.1941,191.3775,6322.0
2021-07-09 11:35:00,198.17,198.4,198.17,198.29,9704.0,191.3389,191.561,191.3389,191.4548,9704.0
2021-07-09 11:40:00,198.24,198.29,198.17,198.21,4634.0,191.4065,191.4548,191.3389,191.3775,4634.0
2021-07-09 11:45:00,198.22,198.27,198.15,198.18,6006.0,191.3872,191.4355,191.3196,191.3486,6006.0
2021-07-09 11:50:00,198.17,198.17,198.0,198.07,4078.0,191.3389,191.3389,191.1748,191.2424,4078.0
2021-07-09 11:55:00,198.07,198.08,197.76,197.79,4990.0,191.2424,191.252,190.943,190.972,4990.0
2021-07-09 12:00:00,197.72,197.83,197.65,197.67,10240.0,190.9044,191.0106,190.8368,190.8561,10240.0
2021-07-09 12:05:00,197.59,197.66,197.34,197.4,4935.0,190.7789,190.8465,190.5375,190.5955,4935.0
2021-07-09 12:10:00,197.39,197.41,197.29,197.41,4629.0,190.5858,190.6051,190.4892,190.6051,4629.0
2021-07-09 12:15:00,197.39,197.4,197.3,197.4,3761.0,190.5858,190.5955,190.4989,190.5955,3761.0
2021-07-09 12:20:00,197.37,197.41,197.31,197.33,11666.0,190.5665,190.6051,190.5086,190.5279,11666.0
2021-07-09 12:25:00,197.38,197.84,197.36,197.75,8476.0,190.5761,191.0203,190.5568,190.9334,8476.0
2021-07-09 12:30:00,197.74,197.88,197.72,197.81,6044.0,190.9237,191.0589,190.9044,190.9913,6044.0
2021-07-09 12:35:00,197.87,197.95,197.81,197.91,5727.0,191.0493,191.1265,190.9913,191.0879,5727.0
2021-07-09 12:40:00,197.89,197.91,197.72,197.72,6180.0,191.0686,191.0879,190.9044,190.9044,6180.0
2021-07-09 12:45:00,197.72,197.9,197.58,197.59,10955.0,190.9044,191.0782,190.7692,190.7789,10955.0
2021-07-09 12:50:00,197.6,197.7,197.47,197.48,5092.0,190.7886,190.8851,190.663,190.6727,5092.0
2021-07-09 12:55:00,197.41,197.41,197.24,197.24,2489.0,190.6051,190.6051,190.441,190.441,2489.0
2021-07-09 13:00:00,197.27,197.5,197.27,197.41,4999.0,190.4699,190.692,190.4699,190.6051,4999.0
2021-07-09 13:05:00,197.41,197.44,197.2,197.32,6465.0,190.6051,190.6341,190.4023,190.5182,6465.0
2021-07-09 13:10:00,197.34,197.37,197.26,197.37,4471.0,190.5375,190.5665,190.4603,190.5665,4471.0
2021-07-09 13:15:00,197.39,197.58,197.39,197.57,8612.0,190.5858,190.7692,190.5858,190.7596,8612.0
2021-07-09 13:20:00,197.6,197.74,197.6,197.63,8608.0,190.7886,190.9237,190.7886,190.8175,8608.0
2021-07-09 13:25:00,197.61,197.67,197.53,197.55,5061.0,190.7982,190.8561,190.721,190.7403,5061.0
2021-07-09 13:30:00,197.58,197.63,197.51,197.62,3830.0,190.7692,190.8175,190.7017,190.8079,3830.0
2021-07-09 13:35:00,197.66,197.85,197.63,197.85,5449.0,190.8465,191.0299,190.8175,191.0299,5449.0
2021-07-09 13:40:00,197.88,198.09,197.87,197.99,5458.0,191.0589,191.2617,191.0493,191.1651,5458.0
2021-07-09 13:45:00,197.98,198.1,197.97,198.05,7348.0,191.1555,191.2713,191.1458,191.223,7348.0
2021-07-09 13:50:00,198.07,198.1,198.03,198.06,7425.0,191.2424,191.2713,191.2037,191.2327,7425.0
2021-07-09 13:55:00,198.05,198.06,197.72,197.72,4620.0,191.223,191.2327,190.9044,190.9044,4620.0
2021-07-09 14:00:00,197.75,197.87,197.75,197.84,3864.0,190.9334,191.0493,190.9334,191.0203,3864.0
2021-07-09 14:05:00,197.83,197.86,197.65,197.65,11114.0,191.0106,191.0396,190.8368,190.8368,11114.0
2021-07-09 14:10:00,197.66,197.97,197.65,197.83,10208.0,190.8465,191.1458,190.8368,191.0106,10208.0
2021-07-09 14:15:00,197.8,198.06,197.8,197.94,9158.0,190.9817,191.2327,190.9817,191.1168,9158.0
2021-07-09 14:20:00,197.97,198.08,197.9,198.02,6197.0,191.1458,191.252,191.0782,191.1941,6197.0
2021-07-09 14:25:00,197.99,197.99,197.77,197.81,4585.0,191.1651,191.1651,190.9527,190.9913,4585.0
2021-07-09 14:30:00,197.81,197.89,197.8,197.86,6317.0,190.9913,191.0686,190.9817,191.0396,6317.0
2021-07-09 14:35:00,197.87,197.94,197.85,197.88,7206.0,191.0493,191.1168,191.0299,191.0589,7206.0
2021-07-09 14:40:00,197.86,198.01,197.85,197.95,12592.0,191.0396,191.1844,191.0299,191.1265,12592.0
2021-07-09 14:45:00,197.94,197.96,197.86,197.88,3853.0,191.1168,191.1361,191.0396,191.0589,3853.0
2021-07-09 14:50:00,197.91,197.96,197.84,197.88,6702.0,191.0879,191.1361,191.0203,191.0589,6702.0
2021-07-09 14:55:00,197.88,198.05,197.88,198.04,8654.0,191.0589,191.223,191.0589,191.2134,8654.0
2021-07-09 15:00:00,198.06,198.09,197.86,197.86,5751.0,191.2327,191.2617,191.0396,191.0396,5751.0
2021-07-09 15:05:00,197.87,197.95,197.86,197.9,3704.0,191.0493,191.1265,191.0396,191.0782,3704.0
2021-07-09 15:10:00,197.91,197.95,197.87,197.9,5872.0,191.0879,191.1265,191.0493,191.0782,5872.0
2021-07-09 15:15:00,197.9,198.05,197.84,197.91,7570.0,191.0782,191.223,191.0203,191.0879,7570.0
2021-07-09 15:20:00,197.89,197.9,197.79,197.81,7133.0,191.0686,191.0782,190.972,190.9913,7133.0
2021-07-09 15:25:00,197.81,197.88,197.78,197.88,8423.0,190.9913,191.0589,190.9624,191.0589,8423.0
2021-07-09 15:30:00,197.9,197.9,197.65,197.68,12127.0,191.0782,191.0782,190.8368,190.8658,12127.0
2021-07-09 15:35:00,197.7,197.74,197.61,197.66,14606.0,190.8851,190.9237,190.7982,190.8465,14606.0
2021-07-09 15:40:00,197.66,197.68,197.52,197.54,37895.0,190.8465,190.8658,190.7113,190.7306,37895.0
2021-07-09 15:45:00,197.55,197.88,197.43,197.87,28936.0,190.7403,191.0589,190.6244,191.0493,28936.0
2021-07-09 15:50:00,197.97,197.97,197.7,197.71,30704.0,191.1458,191.1458,190.8851,190.8948,30704.0
2021-07-09 15:55:00,197.7,197.75,197.45,197.46,74470.0,190.8851,190.9334,190.6437,190.6534,74470.0
2021-07-12 09:30:00,197.91,198.6,197.51,197.93,42826.0,191.0879,191.7541,190.7017,191.1072,42826.0
2021-07-12 09:35:00,197.96,198.26,197.59,198.18,5369.0,191.1361,191.4258,190.7789,191.3486,5369.0
2021-07-12 09:40:00,198.06,198.4,197.87,198.08,9901.0,191.2327,191.561,191.0493,191.252,9901.0
2021-07-12 09:45:00,197.99,198.31,197.88,198.17,12025.0,191.1651,191.4741,191.0589,191.3389,12025.0
2021-07-12 09:50:00,198.18,198.2,197.73,197.96,28113.0,191.3486,191.3679,190.9141,191.1361,28113.0
2021-07-12 09:55:00,197.98,198.0,197.68,197.79,9133.0,191.1555,191.1748,190.8658,190.972,9133.0
2021-07-12 10:00:00,197.8,197.91,197.47,197.87,10529.0,190.9817,191.0879,190.663,191.0493,10529.0
2021-07-12 10:05:00,197.91,197.98,197.7,197.88,92344.0,191.0879,191.1555,190.8851,191.0589,92344.0
2021-07-12 10:10:00,197.89,198.07,197.78,197.96,30624.0,191.0686,191.2424,190.9624,191.1361,30624.0
2021-07-12 10:15:00,198.07,198.66,198.07,198.66,5257.0,191.2424,191.812,191.2424,191.812,5257.0
2021-07-12 10:20:00,198.66,198.87,198.58,198.59,7514.0,191.812,192.0148,191.7348,191.7444,7514.0
2021-07-12 10:25:00,198.59,198.62,198.34,198.49,4550.0,191.7444,191.7734,191.5031,191.6479,4550.0
2021-07-12 10:30:00,198.57,198.65,198.46,198.54,4015.0,191.7251,191.8024,191.6189,191.6962,4015.0
2021-07-12 10:35:00,198.57,198.79,198.57,198.72,3480.0,191.7251,191.9375,191.7251,191.87,3480.0
2021-07-12 10:40:00,198.74,198.93,198.62,198.86,6371.0,191.8893,192.0727,191.7734,192.0051,6371.0
2021-07-12 10:45:00,198.89,198.98,198.63,198.85,9353.0,192.0341,192.121,191.7831,191.9955,9353.0
2021-07-12 10:50:00,198.88,199.0,198.75,198.78,5820.0,192.0244,192.1403,191.8989,191.9279,5820.0
2021-07-12 10:55:00,198.8,198.98,198.79,198.94,8045.0,191.9472,192.121,191.9375,192.0824,8045.0
2021-07-12 11:00:00,198.94,199.1,198.88,198.95,9185.0,192.0824,192.2369,192.0244,192.092,9185.0
2021-07-12 11:05:00,198.97,199.07,198.8,199.02,66661.0,192.1113,192.2079,191.9472,192.1596,66661.0
2021-07-12 11:10:00,199.02,199.3,198.84,198.9,8914.0,192.1596,192.43,191.9858,192.0437,8914.0
2021-07-12 11:15:00,198.84,198.98,198.72,198.82,9242.0,191.9858,192.121,191.87,191.9665,9242.0
2021-07-12 11:20:00,198.79,198.83,198.33,198.44,28903.0,191.9375,191.9762,191.4934,191.5996,28903.0
2021-07-12 11:25:00,198.45,198.59,198.44,198.57,19025.0,191.6093,191.7444,191.5996,191.7251,19025.0
2021-07-12 11:30:00,198.58,198.58,198.09,198.16,15266.0,191.7348,191.7348,191.2617,191.3293,15266.0
2021-07-12 11:35:00,198.14,198.27,198.07,198.2,15408.0,191.3099,191.4355,191.2424,191.3679,15408.0
2021-07-12 11:40:00,198.24,198.51,198.24,198.4,4648.0,191.4065,191.6672,191.4065,191.561,4648.0
2021-07-12 11:45:00,198.48,198.62,198.39,198.48,7597.0,191.6382,191.7734,191.5513,191.6382,7597.0
2021-07-12 11:50:00,198.51,198.6,198.47,198.52,12693.0,191.6672,191.7541,191.6286,191.6768,12693.0
2021-07-12 11:55:00,198.51,198.66,198.51,198.64,5632.0,191.6672,191.812,191.6672,191.7927,5632.0
2021-07-12 12:00:00,198.66,198.79,198.65,198.78,3544.0,191.812,191.9375,191.8024,191.9279,3544.0
2021-07-12 12:05:00,198.8,198.89,198.76,198.82,5206.0,191.9472,192.0341,191.9086,191.9665,5206.0
2021-07-12 12:10:00,198.8,198.82,198.63,198.74,4934.0,191.9472,191.9665,191.7831,191.8893,4934.0
2021-07-12 12:15:00,198.73,198.89,198.72,198.83,4419.0,191.8796,192.0341,191.87,191.9762,4419.0
2021-07-12 12:20:00,198.81,198.91,198.77,198.77,2983.0,191.9568,192.0534,191.9182,191.9182,2983.0
2021-07-12 12:25:00,198.78,198.84,198.73,198.78,14306.0,191.9279,191.9858,191.8796,191.9279,14306.0
2021-07-12 12:30:00,198.79,198.92,198.78,198.85,10167.0,191.9375,192.0631,191.9279,191.9955,10167.0
2021-07-12 12:35:00,198.86,198.93,198.86,198.91,3322.0,192.0051,192.0727,192.0051,192.0534,3322.0
2021-07-12 12:40:00,198.91,198.97,198.87,198.92,9706.0,192.0534,192.1113,192.0148,192.0631,9706.0
2021-07-12 12:45:00,198.94,199.07,198.88,199.02,9684.0,192.0824,192.2079,192.0244,192.1596,9684.0
2021-07-12 12:50:00,199.04,199.16,198.98,199.13,8897.0,192.1789,192.2948,192.121,192.2658,8897.0
2021-07-12 12:55:00,199.13,199.15,199.02,199.13,19232.0,192.2658,192.2851,192.1596,192.2658,19232.0
2021-07-12 13:00:00,199.06,199.09,198.8,198.84,11367.0,192.1982,192.2272,191.9472,191.9858,11367.0
2021-07-12 13:05:00,198.85,198.92,198.72,198.79,8392.0,191.9955,192.0631,191.87,191.9375,8392.0
2021-07-12 13:10:00,198.82,198.82,198.6,198.64,17205.0,191.9665,191.9665,191.7541,191.7927,17205.0
2021-07-12 13:15:00,198.64,198.66,198.46,198.63,25432.0,191.7927,191.812,191.6189,191.7831,25432.0
2021-07-12 13:20:00,198.57,198.59,198.32,198.4,21074.0,191.7251,191.7444,191.4837,191.561,21074.0
2021-07-12 13:25:00,198.31,198.31,198.14,198.19,5324.0,191.4741,191.4741,191.3099,191.3582,5324.0
2021-07-12 13:30:00,198.18,198.2,198.05,198.12,5804.0,191.3486,191.3679,191.223,191.2906,5804.0
2021-07-12 13:35:00,198.11,198.45,198.11,198.3,15853.0,191.281,191.6093,191.281,191.4644,15853.0
2021-07-12 13:40:00,198.31,198.54,198.31,198.4,16668.0,191.4741,191.6962,191.4741,191.561,16668.0
2021-07-12 13:45:00,198.43,198.54,198.38,198.43,12227.0,191.5899,191.6962,191.5417,191.5899,12227.0
2021-07-12 13:50:00,198.45,198.52,198.36,198.4,34595.0,191.6093,191.6768,191.5224,191.561,34595.0
2021-07-12 13:55:00,198.41,198.49,198.37,198.46,10384.0,191.5706,191.6479,191.532,191.6189,10384.0
2021-07-12 14:00:00,198.45,198.52,198.43,198.5,14883.0,191.6093,191.6768,191.5899,191.6575,14883.0
2021-07-12 14:05:00,198.5,198.6,198.47,198.56,12338.0,191.6575,191.7541,191.6286,191.7155,12338.0
2021-07-12 14:10:00,198.6,198.66,198.57,198.62,15536.0,191.7541,191.812,191.7251,191.7734,15536.0
2021-07-12 14:15:00,198.61,198.69,198.59,198.61,7941.0,191.7637,191.841,191.7444,191.7637,7941.0
2021-07-12 14:20:00,198.65,198.69,198.59,198.68,4740.0,191.8024,191.841,191.7444,191.8313,4740.0
2021-07-12 14:25:00,198.67,198.73,198.63,198.7,4537.0,191.8217,191.8796,191.7831,191.8506,4537.0
2021-07-12 14:30:00,198.7,198.8,198.68,198.73,7184.0,191.8506,191.9472,191.8313,191.8796,7184.0
2021-07-12 14:35:00,198.74,198.75,198.47,198.47,29519.0,191.8893,191.8989,191.6286,191.6286,29519.0
2021-07-12 14:40:00,198.47,198.53,198.37,198.4,37092.0,191.6286,191.6865,191.532,191.561,37092.0
2021-07-12 14:45:00,198.41,198.45,198.26,198.26,11013.0,191.5706,191.6093,191.4258,191.4258,11013.0
2021-07-12 14:50:00,198.23,198.27,198.13,198.25,11424.0,191.3968,191.4355,191.3003,191.4162,11424.0
2021-07-12 14:55:00,198.25,198.38,198.24,198.25,8909.0,191.4162,191.5417,191.4065,191.4162,8909.0
2021-07-12 15:00:00,198.25,198.36,198.24,198.26,11874.0,191.4162,191.5224,191.4065,191.4258,11874.0
2021-07-12 15:05:00,198.25,198.42,198.23,198.37,10578.0,191.4162,191.5803,191.3968,191.532,10578.0
2021-07-12 15:10:00,198.36,198.38,198.25,198.3,6267.0,191.5224,191.5417,191.4162,191.4644,6267.0
2021-07-12 15:15:00,198.28,198.44,198.28,198.4,6452.0,191.4451,191.5996,191.4451,191.561,6452.0
2021-07-12 15:20:00,198.41,198.42,198.32,198.39,8334.0,191.5706,191.5803,191.4837,191.5513,8334.0
2021-07-12 15:25:00,198.39,198.43,198.24,198.3,12801.0,191.5513,191.5899,191.4065,191.4644,12801.0
2021-07-12 15:30:00,198.29,198.41,198.27,198.33,16583.0,191.4548,191.5706,191.4355,191.4934,16583.0
2021-07-12 15:35:00,198.34,198.5,198.32,198.36,10500.0,191.5031,191.6575,191.4837,191.5224,10500.0
2021-07-12 15:40:00,198.37,198.44,198.29,198.33,15426.0,191.532,191.5996,191.4548,191.4934,15426.0
2021-07-12 15:45:00,198.33,198.59,198.31,198.5,18101.0,191.4934,191.7444,191.4741,191.6575,18101.0
2021-07-12 15:50:00,198.52,198.66,198.26,198.4,35184.0,191.6768,191.812,191.4258,191.561,35184.0
2021-07-12 15:55:00,198.38,198.44,198.17,198.33,88962.0,191.5417,191.5996,191.3389,191.4934,88962.0
2021-07-13 09:30:00,198.72,199.4,198.33,199.31,32543.0,191.87,192.5265,191.4934,192.4396,32543.0
2021-07-13 09:35:00,198.92,198.92,198.2,198.46,16596.0,192.0631,192.0631,191.3679,191.6189,16596.0
2021-07-13 09:40:00,198.46,199.03,198.45,198.96,17979.0,191.6189,192.1693,191.6093,192.1017,17979.0
2021-07-13 09:45:00,198.88,198.97,198.42,198.97,10934.0,192.0244,192.1113,191.5803,192.1113,10934.0
2021-07-13 09:50:00,198.97,199.44,198.97,199.41,9776.0,192.1113,192.5651,192.1113,192.5362,9776.0
2021-07-13 09:55:00,199.43,199.66,199.42,199.47,10655.0,192.5555,192.7775,192.5458,192.5941,10655.0
2021-07-13 10:00:00,199.45,199.73,199.42,199.68,13288.0,192.5748,192.8451,192.5458,192.7969,13288.0
2021-07-13 10:05:00,199.64,199.93,199.62,199.86,16797.0,192.7582,193.0382,192.7389,192.9707,16797.0
2021-07-13 10:10:00,199.89,199.95,199.56,199.62,7040.0,192.9996,193.0576,192.681,192.7389,7040.0
2021-07-13 10:15:00,199.62,199.62,199.23,199.4,7412.0,192.7389,192.7389,192.3624,192.5265,7412.0
2021-07-13 10:20:00,199.39,199.78,199.35,199.72,28855.0,192.5169,192.8934,192.4782,192.8355,28855.0
2021-07-13 10:25:00,199.68,199.99,199.67,199.82,6448.0,192.7969,193.0962,192.7872,192.932,6448.0
2021-07-13 10:30:00,199.84,199.91,199.74,199.83,8187.0,192.9513,193.0189,192.8548,192.9417,8187.0
2021-07-13 10:35:00,199.78,199.81,199.42,199.5,9626.0,192.8934,192.9224,192.5458,192.6231,9626.0
2021-07-13 10:40:00,199.47,199.61,199.35,199.48,11867.0,192.5941,192.7293,192.4782,192.6038,11867.0
2021-07-13 10:45:00,199.55,199.55,199.11,199.15,46385.0,192.6713,192.6713,192.2465,192.2851,46385.0
2021-07-13 10:50:00,199.13,199.37,199.09,199.29,41640.0,192.2658,192.4975,192.2272,192.4203,41640.0
2021-07-13 10:55:00,199.27,199.48,199.22,199.25,16071.0,192.401,192.6038,192.3527,192.3817,16071.0
2021-07-13 11:00:00,199.23,199.35,199.19,199.32,12787.0,192.3624,192.4782,192.3238,192.4493,12787.0
2021-07-13 11:05:00,199.35,199.41,199.18,199.21,15179.0,192.4782,192.5362,192.3141,192.3431,15179.0
2021-07-13 11:10:00,199.21,199.42,199.07,199.42,10876.0,192.3431,192.5458,192.2079,192.5458,10876.0
2021-07-13 11:15:00,199.42,199.55,199.35,199.41,14191.0,192.5458,192.6713,192.4782,192.5362,14191.0
2021-07-13 11:20:00,199.42,199.84,199.42,199.77,18951.0,192.5458,192.9513,192.5458,192.8838,18951.0
2021-07-13 11:25:00,199.74,199.87,199.48,199.48,20271.0,192.8548,192.9803,192.6038,192.6038,20271.0
2021-07-13 11:30:00,199.47,199.71,199.41,199.66,11967.0,192.5941,192.8258,192.5362,192.7775,11967.0
2021-07-13 11:35:00,199.73,199.73,199.19,199.3,9870.0,192.8451,192.8451,192.3238,192.43,9870.0
2021-07-13 11:40:00,199.29,199.39,199.2,199.37,9694.0,192.4203,192.5169,192.3334,192.4975,9694.0
2021-07-13 11:45:00,199.31,199.39,199.16,199.3,11761.0,192.4396,192.5169,192.2948,192.43,11761.0
2021-07-13 11:50:00,199.34,199.38,199.21,199.35,18177.0,192.4686,192.5072,192.3431,192.4782,18177.0
2021-07-13 11:55:00,199.35,199.37,199.26,199.29,12093.0,192.4782,192.4975,192.3913,192.4203,12093.0
2021-07-13 12:00:00,199.32,199.32,199.05,199.07,13977.0,192.4493,192.4493,192.1886,192.2079,13977.0
2021-07-13 12:05:00,199.06,199.16,199.04,199.12,24282.0,192.1982,192.2948,192.1789,192.2562,24282.0
2021-07-13 12:10:00,199.09,199.17,198.93,198.96,24015.0,192.2272,192.3044,192.0727,192.1017,24015.0
2021-07-13 12:15:00,198.96,199.11,198.82,199.1,9233.0,192.1017,192.2465,191.9665,192.2369,9233.0
2021-07-13 12:20:00,199.11,199.14,199.01,199.06,5591.0,192.2465,192.2755,192.15,192.1982,5591.0
2021-07-13 12:25:00,199.12,199.17,199.03,199.15,10405.0,192.2562,192.3044,192.1693,192.2851,10405.0
2021-07-13 12:30:00,199.14,199.65,199.14,199.64,13032.0,192.2755,192.7679,192.2755,192.7582,13032.0
2021-07-13 12:35:00,199.65,199.78,199.62,199.73,28331.0,192.7679,192.8934,192.7389,192.8451,28331.0
2021-07-13 12:40:00,199.7,199.87,199.69,199.86,14585.0,192.8162,192.9803,192.8065,192.9707,14585.0
2021-07-13 12:45:00,199.83,199.84,199.72,199.8,14197.0,192.9417,192.9513,192.8355,192.9127,14197.0
2021-07-13 12:50:00,199.79,200.08,199.74,200.06,10629.0,192.9031,193.1831,192.8548,193.1638,10629.0
2021-07-13 12:55:00,200.02,200.36,200.02,200.31,7080.0,193.1251,193.4534,193.1251,193.4051,7080.0
2021-07-13 13:00:00,200.38,200.39,200.2,200.2,13717.0,193.4727,193.4824,193.2989,193.2989,13717.0
2021-07-13 13:05:00,200.22,200.41,200.22,200.28,15062.0,193.3182,193.5017,193.3182,193.3762,15062.0
2021-07-13 13:10:00,200.26,200.39,200.25,200.37,8036.0,193.3569,193.4824,193.3472,193.4631,8036.0
2021-07-13 13:15:00,200.4,200.47,200.35,200.37,10930.0,193.492,193.5596,193.4438,193.4631,10930.0
2021-07-13 13:20:00,200.39,200.55,200.38,200.53,11325.0,193.4824,193.6369,193.4727,193.6176,11325.0
2021-07-13 13:25:00,200.53,200.57,200.35,200.57,19995.0,193.6176,193.6562,193.4438,193.6562,19995.0
2021-07-13 13:30:00,200.53,200.57,200.16,200.2,11352.0,193.6176,193.6562,193.2603,193.2989,11352.0
2021-07-13 13:35:00,200.25,200.42,200.23,200.34,23790.0,193.3472,193.5114,193.3279,193.4341,23790.0
2021-07-13 13:40:00,200.35,200.44,200.19,200.35,19840.0,193.4438,193.5307,193.2893,193.4438,19840.0
2021-07-13 13:45:00,200.3,200.54,200.28,200.51,34561.0,193.3955,193.6272,193.3762,193.5982,34561.0
2021-07-13 13:50:00,200.45,200.48,200.26,200.33,9838.0,193.5403,193.5693,193.3569,193.4245,9838.0
2021-07-13 13:55:00,200.3,200.38,200.22,200.3,10807.0,193.3955,193.4727,193.3182,193.3955,10807.0
2021-07-13 14:00:00,200.25,200.35,200.0,200.2,22918.0,193.3472,193.4438,193.1058,193.2989,22918.0
2021-07-13 14:05:00,200.16,200.24,200.0,200.19,21852.0,193.2603,193.3376,193.1058,193.2893,21852.0
2021-07-13 14:10:00,200.17,200.26,200.13,200.24,4281.0,193.27,193.3569,193.2313,193.3376,4281.0
2021-07-13 14:15:00,200.25,200.32,200.16,200.32,8488.0,193.3472,193.4148,193.2603,193.4148,8488.0
2021-07-13 14:20:00,200.26,200.36,199.92,200.01,25218.0,193.3569,193.4534,193.0286,193.1155,25218.0
2021-07-13 14:25:00,200.02,200.11,199.85,199.85,8276.0,193.1251,193.212,192.961,192.961,8276.0
2021-07-13 14:30:00,199.85,200.03,199.8,199.95,10349.0,192.961,193.1348,192.9127,193.0576,10349.0
2021-07-13 14:35:00,199.95,199.95,199.68,199.72,7129.0,193.0576,193.0576,192.7969,192.8355,7129.0
2021-07-13 14:40:00,199.71,199.72,199.58,199.61,9495.0,192.8258,192.8355,192.7003,192.7293,9495.0
2021-07-13 14:45:00,199.66,199.72,199.52,199.68,7414.0,192.7775,192.8355,192.6424,192.7969,7414.0
2021-07-13 14:50:00,199.73,199.79,199.61,199.62,9133.0,192.8451,192.9031,192.7293,192.7389,9133.0
2021-07-13 14:55:00,199.62,199.85,199.57,199.85,14442.0,192.7389,192.961,192.6907,192.961,14442.0
2021-07-13 15:00:00,199.77,199.77,199.6,199.69,8245.0,192.8838,192.8838,192.7196,192.8065,8245.0
2021-07-13 15:05:00,199.63,199.67,199.57,199.57,5629.0,192.7486,192.7872,192.6907,192.6907,5629.0
2021-07-13 15:10:00,199.6,199.71,199.55,199.66,9361.0,192.7196,192.8258,192.6713,192.7775,9361.0
2021-07-13 15:15:00,199.64,199.85,199.6,199.8,10660.0,192.7582,192.961,192.7196,192.9127,10660.0
2021-07-13 15:20:00,199.77,199.86,199.61,199.68,9236.0,192.8838,192.9707,192.7293,192.7969,9236.0
2021-07-13 15:25:00,199.72,199.86,199.67,199.72,13585.0,192.8355,192.9707,192.7872,192.8355,13585.0
2021-07-13 15:30:00,199.74,199.92,199.71,199.91,19704.0,192.8548,193.0286,192.8258,193.0189,19704.0
2021-07-13 15:35:00,199.91,199.91,199.71,199.78,27615.0,193.0189,193.0189,192.8258,192.8934,27615.0
2021-07-13 15:40:00,199.79,199.87,199.71,199.8,30202.0,192.9031,192.9803,192.8258,192.9127,30202.0
2021-07-13 15:45:00,199.81,199.88,199.59,199.6,21058.0,192.9224,192.99,192.71,192.7196,21058.0
2021-07-13 15:50:00,199.48,199.67,199.32,199.65,42161.0,192.6038,192.7872,192.4493,192.7679,42161.0
2021-07-13 15:55:00,199.62,199.63,199.29,199.31,102753.0,192.7389,192.7486,192.4203,192.4396,102753.0
2021-07-14 09:30:00,200.06,200.35,199.55,200.28,31293.0,193.1638,193.4438,192.6713,193.3762,31293.0
2021-07-14 09:35:00,199.92,200.29,199.84,200.01,16856.0,193.0286,193.3858,192.9513,193.1155,16856.0
2021-07-14 09:40:00,200.03,200.42,199.97,200.3,11294.0,193.1348,193.5114,193.0769,193.3955,11294.0
2021-07-14 09:45:00,200.28,200.35,200.11,200.31,9793.0,193.3762,193.4438,193.212,193.4051,9793.0
2021-07-14 09:50:00,200.24,200.53,200.12,200.13,8710.0,193.3376,193.6176,193.2217,193.2313,8710.0
2021-07-14 09:55:00,200.12,200.28,199.91,199.92,9581.0,193.2217,193.3762,193.0189,193.0286,9581.0
2021-07-14 10:00:00,199.97,200.36,199.95,200.36,7235.0,193.0769,193.4534,193.0576,193.4534,7235.0
2021-07-14 10:05:00,200.31,200.35,200.16,200.29,7082.0,193.4051,193.4438,193.2603,193.3858,7082.0
2021-07-14 10:10:00,200.32,200.41,199.96,200.0,11164.0,193.4148,193.5017,193.0672,193.1058,11164.0
2021-07-14 10:15:00,200.0,200.46,199.98,200.43,11874.0,193.1058,193.55,193.0865,193.521,11874.0
2021-07-14 10:20:00,200.37,200.53,200.37,200.5,8842.0,193.4631,193.6176,193.4631,193.5886,8842.0
2021-07-14 10:25:00,200.46,200.47,200.3,200.47,7411.0,193.55,193.5596,193.3955,193.5596,7411.0
2021-07-14 10:30:00,200.56,201.11,200.52,201.08,10273.0,193.6465,194.1776,193.6079,194.1486,10273.0
2021-07-14 10:35:00,201.09,201.15,200.46,200.49,18445.0,194.1583,194.2162,193.55,193.5789,18445.0
2021-07-14 10:40:00,200.49,200.79,200.49,200.79,11828.0,193.5789,193.8686,193.5789,193.8686,11828.0
2021-07-14 10:45:00,200.85,201.18,200.85,201.15,5207.0,193.9265,194.2452,193.9265,194.2162,5207.0
2021-07-14 10:50:00,201.19,201.22,200.84,200.91,6651.0,194.2548,194.2838,193.9169,193.9845,6651.0
2021-07-14 10:55:00,200.92,200.93,200.68,200.77,8873.0,193.9941,194.0038,193.7624,193.8493,8873.0
2021-07-14 11:00:00,200.77,200.77,200.21,200.29,23408.0,193.8493,193.8493,193.3086,193.3858,23408.0
2021-07-14 11:05:00,200.29,200.33,200.14,200.26,12240.0,193.3858,193.4245,193.241,193.3569,12240.0
2021-07-14 11:10:00,200.26,200.36,200.19,200.32,8713.0,193.3569,193.4534,193.2893,193.4148,8713.0
2021-07-14 11:15:00,200.34,200.38,200.03,200.03,11255.0,193.4341,193.4727,193.1348,193.1348,11255.0
2021-07-14 11:20:00,200.0,200.42,199.95,200.4,20381.0,193.1058,193.5114,193.0576,193.492,20381.0
2021-07-14 11:25:00,200.47,200.47,200.22,200.22,4787.0,193.5596,193.5596,193.3182,193.3182,4787.0
2021-07-14 11:30:00,200.19,200.26,200.08,200.22,6523.0,193.2893,193.3569,193.1831,193.3182,6523.0
2021-07-14 11:35:00,200.23,200.3,200.14,200.16,5389.0,193.3279,193.3955,193.241,193.2603,5389.0
2021-07-14 11:40:00,200.18,200.2,200.04,200.07,4223.0,193.2796,193.2989,193.1445,193.1734,4223.0
2021-07-14 11:45:00,200.07,200.1,199.79,199.91,7265.0,193.1734,193.2024,192.9031,193.0189,7265.0
2021-07-14 11:50:00,199.94,200.14,199.87,200.05,9065.0,193.0479,193.241,192.9803,193.1541,9065.0
2021-07-14 11:55:00,200.0,200.05,199.92,199.93,3701.0,193.1058,193.1541,193.0286,193.0382,3701.0
2021-07-14 12:00:00,199.97,200.06,199.85,199.93,6574.0,193.0769,193.1638,192.961,193.0382,6574.0
2021-07-14 12:05:00,199.9,199.96,199.73,199.73,10824.0,193.0093,193.0672,192.8451,192.8451,10824.0
2021-07-14 12:10:00,199.7,200.07,199.67,199.96,7871.0,192.8162,193.1734,192.7872,193.0672,7871.0
2021-07-14 12:15:00,199.97,200.21,199.96,200.02,7055.0,193.0769,193.3086,193.0672,193.1251,7055.0
2021-07-14 12:20:00,200.11,200.2,200.08,200.16,3924.0,193.212,193.2989,193.1831,193.2603,3924.0
2021-07-14 12:25:00,200.14,200.29,200.08,200.25,7020.0,193.241,193.3858,193.1831,193.3472,7020.0
2021-07-14 12:30:00,200.27,200.36,200.24,200.32,4803.0,193.3665,193.4534,193.3376,193.4148,4803.0
2021-07-14 12:35:00,200.32,200.34,200.14,200.25,4861.0,193.4148,193.4341,193.241,193.3472,4861.0
2021-07-14 12:40:00,200.28,200.46,200.27,200.29,10053.0,193.3762,193.55,193.3665,193.3858,10053.0
2021-07-14 12:45:00,200.29,200.51,200.28,200.44,14264.0,193.3858,193.5982,193.3762,193.5307,14264.0
2021-07-14 12:50:00,200.43,200.62,200.35,200.61,8058.0,193.521,193.7045,193.4438,193.6948,8058.0
2021-07-14 12:55:00,200.62,200.69,200.49,200.69,7941.0,193.7045,193.772,193.5789,193.772,7941.0
2021-07-14 13:00:00,200.7,200.73,200.67,200.68,5995.0,193.7817,193.8107,193.7527,193.7624,5995.0
2021-07-14 13:05:00,200.7,200.75,200.55,200.56,7854.0,193.7817,193.83,193.6369,193.6465,7854.0
2021-07-14 13:10:00,200.55,200.76,200.5,200.75,7508.0,193.6369,193.8396,193.5886,193.83,7508.0
2021-07-14 13:15:00,200.75,200.89,200.72,200.89,6271.0,193.83,193.9652,193.801,193.9652,6271.0
2021-07-14 13:20:00,200.84,201.03,200.8,201.02,14200.0,193.9169,194.1003,193.8783,194.0907,14200.0
2021-07-14 13:25:00,201.04,201.2,200.84,200.84,10772.0,194.11,194.2645,193.9169,193.9169,10772.0
2021-07-14 13:30:00,200.81,201.1,200.78,201.1,6787.0,193.8879,194.1679,193.8589,194.1679,6787.0
2021-07-14 13:35:00,201.04,201.17,200.95,201.14,9254.0,194.11,194.2355,194.0231,194.2065,9254.0
2021-07-14 13:40:00,201.14,201.41,201.12,201.24,7963.0,194.2065,194.4672,194.1872,194.3031,7963.0
2021-07-14 13:45:00,201.18,201.26,201.11,201.23,5366.0,194.2452,194.3224,194.1776,194.2934,5366.0
2021-07-14 13:50:00,201.24,201.28,201.03,201.28,6832.0,194.3031,194.3417,194.1003,194.3417,6832.0
2021-07-14 13:55:00,201.28,201.46,201.25,201.43,9626.0,194.3417,194.5155,194.3127,194.4865,9626.0
2021-07-14 14:00:00,201.43,201.57,201.37,201.57,9609.0,194.4865,194.6217,194.4286,194.6217,9609.0
2021-07-14 14:05:00,201.53,201.8,201.45,201.55,16767.0,194.5831,194.8438,194.5058,194.6024,16767.0
2021-07-14 14:10:00,201.53,201.87,201.53,201.75,8444.0,194.5831,194.9114,194.5831,194.7955,8444.0
2021-07-14 14:15:00,201.79,202.04,201.72,201.73,14372.0,194.8341,195.0755,194.7665,194.7762,14372.0
2021-07-14 14:20:00,201.77,201.92,201.74,201.89,11314.0,194.8148,194.9596,194.7859,194.9307,11314.0
2021-07-14 14:25:00,201.86,202.02,201.86,201.92,11708.0,194.9017,195.0562,194.9017,194.9596,11708.0
2021-07-14 14:30:00,201.94,202.04,201.85,201.88,12914.0,194.979,195.0755,194.8921,194.921,12914.0
2021-07-14 14:35:00,201.87,201.98,201.7,201.74,9061.0,194.9114,195.0176,194.7472,194.7859,9061.0
2021-07-14 14:40:00,201.72,201.92,201.72,201.92,9023.0,194.7665,194.9596,194.7665,194.9596,9023.0
2021-07-14 14:45:00,201.92,201.94,201.45,201.47,10233.0,194.9596,194.979,194.5058,194.5252,10233.0
2021-07-14 14:50:00,201.49,201.61,201.41,201.44,10457.0,194.5445,194.6603,194.4672,194.4962,10457.0
2021-07-14 14:55:00,201.44,201.64,201.38,201.61,9181.0,194.4962,194.6893,194.4383,194.6603,9181.0
2021-07-14 15:00:00,201.64,201.8,201.54,201.55,14773.0,194.6893,194.8438,194.5927,194.6024,14773.0
2021-07-14 15:05:00,201.57,201.66,201.55,201.58,9589.0,194.6217,194.7086,194.6024,194.6314,9589.0
2021-07-14 15:10:00,201.64,201.68,201.4,201.43,12208.0,194.6893,194.7279,194.4576,194.4865,12208.0
2021-07-14 15:15:00,201.43,201.43,201.18,201.2,10304.0,194.4865,194.4865,194.2452,194.2645,10304.0
2021-07-14 15:20:00,201.19,201.4,201.17,201.34,10366.0,194.2548,194.4576,194.2355,194.3996,10366.0
2021-07-14 15:25:00,201.38,201.41,201.2,201.24,8193.0,194.4383,194.4672,194.2645,194.3031,8193.0
2021-07-14 15:30:00,201.21,201.56,201.19,201.5,13143.0,194.2741,194.6121,194.2548,194.5541,13143.0
2021-07-14 15:35:00,201.51,201.71,201.51,201.61,29904.0,194.5638,194.7569,194.5638,194.6603,29904.0
2021-07-14 15:40:00,201.65,201.71,201.27,201.29,16682.0,194.699,194.7569,194.3321,194.3514,16682.0
2021-07-14 15:45:00,201.33,201.5,201.25,201.33,24169.0,194.39,194.5541,194.3127,194.39,24169.0
2021-07-14 15:50:00,201.26,201.46,201.21,201.43,40765.0,194.3224,194.5155,194.2741,194.4865,40765.0
2021-07-14 15:55:00,201.45,201.5,201.22,201.35,127101.0,194.5058,194.5541,194.2838,194.4093,127101.0
2021-07-15 09:30:00,201.28,201.28,199.99,200.31,42846.0,194.3417,194.3417,193.0962,193.4051,42846.0
2021-07-15 09:35:00,200.01,200.03,199.31,199.62,11312.0,193.1155,193.1348,192.4396,192.7389,11312.0
2021-07-15 09:40:00,199.77,200.1,199.58,199.78,21377.0,192.8838,193.2024,192.7003,192.8934,21377.0
2021-07-15 09:45:00,199.75,199.79,199.53,199.58,18819.0,192.8644,192.9031,192.652,192.7003,18819.0
2021-07-15 09:50:00,199.56,199.73,199.02,199.21,9941.0,192.681,192.8451,192.1596,192.3431,9941.0
2021-07-15 09:55:00,199.13,199.89,199.13,199.51,15938.0,192.2658,192.9996,192.2658,192.6327,15938.0
2021-07-15 10:00:00,199.62,199.69,199.41,199.53,5581.0,192.7389,192.8065,192.5362,192.652,5581.0
2021-07-15 10:05:00,199.64,199.99,199.5,199.99,4188.0,192.7582,193.0962,192.6231,193.0962,4188.0
2021-07-15 10:10:00,200.01,200.04,199.68,199.75,3728.0,193.1155,193.1445,192.7969,192.8644,3728.0
2021-07-15 10:15:00,199.84,199.94,199.69,199.73,22056.0,192.9513,193.0479,192.8065,192.8451,22056.0
2021-07-15 10:20:00,199.73,200.12,199.73,199.99,6207.0,192.8451,193.2217,192.8451,193.0962,6207.0
2021-07-15 10:25:00,199.99,200.1,199.87,200.0,3635.0,193.0962,193.2024,192.9803,193.1058,3635.0
2021-07-15 10:30:00,199.85,200.39,199.85,200.39,8047.0,192.961,193.4824,192.961,193.4824,8047.0
2021-07-15 10:35:00,200.38,200.42,200.2,200.38,3660.0,193.4727,193.5114,193.2989,193.4727,3660.0
2021-07-15 10:40:00,200.4,200.4,200.03,200.11,7927.0,193.492,193.492,193.1348,193.212,7927.0
2021-07-15 10:45:00,200.02,200.02,199.75,199.79,9531.0,193.1251,193.1251,192.8644,192.9031,9531.0
2021-07-15 10:50:00,199.8,200.28,199.75,199.87,7179.0,192.9127,193.3762,192.8644,192.9803,7179.0
2021-07-15 10:55:00,199.93,200.02,199.86,199.86,5417.0,193.0382,193.1251,192.9707,192.9707,5417.0
2021-07-15 11:00:00,199.85,199.91,199.62,199.62,16050.0,192.961,193.0189,192.7389,192.7389,16050.0
2021-07-15 11:05:00,199.68,199.93,199.66,199.93,6915.0,192.7969,193.0382,192.7775,193.0382,6915.0
2021-07-15 11:10:00,199.94,200.29,199.94,200.28,5093.0,193.0479,193.3858,193.0479,193.3762,5093.0
2021-07-15 11:15:00,200.38,200.45,199.83,199.9,10161.0,193.4727,193.5403,192.9417,193.0093,10161.0
2021-07-15 11:20:00,199.82,200.09,199.78,199.95,9978.0,192.932,193.1927,192.8934,193.0576,9978.0
2021-07-15 11:25:00,199.92,200.27,199.91,200.27,7519.0,193.0286,193.3665,193.0189,193.3665,7519.0
2021-07-15 11:30:00,200.24,200.46,200.24,200.46,3457.0,193.3376,193.55,193.3376,193.55,3457.0
2021-07-15 11:35:00,200.48,200.59,200.37,200.53,8312.0,193.5693,193.6755,193.4631,193.6176,8312.0
2021-07-15 11:40:00,200.53,200.64,200.2,200.2,16305.0,193.6176,193.7238,193.2989,193.2989,16305.0
2021-07-15 11:45:00,200.27,200.35,200.03,200.06,13689.0,193.3665,193.4438,193.1348,193.1638,13689.0
2021-07-15 11:50:00,200.05,200.3,200.04,200.14,7338.0,193.1541,193.3955,193.1445,193.241,7338.0
2021-07-15 11:55:00,200.17,200.31,200.14,200.31,9572.0,193.27,193.4051,193.241,193.4051,9572.0
2021-07-15 12:00:00,200.32,200.39,200.26,200.31,6457.0,193.4148,193.4824,193.3569,193.4051,6457.0
2021-07-15 12:05:00,200.31,200.54,200.31,200.39,7343.0,193.4051,193.6272,193.4051,193.4824,7343.0
2021-07-15 12:10:00,200.42,200.61,200.42,200.5,10049.0,193.5114,193.6948,193.5114,193.5886,10049.0
2021-07-15 12:15:00,200.48,200.65,200.47,200.65,8189.0,193.5693,193.7334,193.5596,193.7334,8189.0
2021-07-15 12:20:00,200.67,200.77,200.58,200.66,5771.0,193.7527,193.8493,193.6658,193.7431,5771.0
2021-07-15 12:25:00,200.66,201.0,200.66,200.84,9947.0,193.7431,194.0714,193.7431,193.9169,9947.0
2021-07-15 12:30:00,200.9,200.96,200.82,200.85,3011.0,193.9748,194.0327,193.8976,193.9265,3011.0
2021-07-15 12:35:00,200.78,201.0,200.78,200.95,5222.0,193.8589,194.0714,193.8589,194.0231,5222.0
2021-07-15 12:40:00,200.89,200.93,200.66,200.67,15772.0,193.9652,194.0038,193.7431,193.7527,15772.0
2021-07-15 12:45:00,200.69,200.84,200.64,200.84,6886.0,193.772,193.9169,193.7238,193.9169,6886.0
2021-07-15 12:50:00,200.85,201.01,200.85,201.0,5021.0,193.9265,194.081,193.9265,194.0714,5021.0
2021-07-15 12:55:00,201.0,201.17,200.97,201.08,8254.0,194.0714,194.2355,194.0424,194.1486,8254.0
2021-07-15 13:00:00,201.02,201.21,200.95,201.16,7175.0,194.0907,194.2741,194.0231,194.2258,7175.0
2021-07-15 13:05:00,201.14,201.16,201.08,201.08,6433.0,194.2065,194.2258,194.1486,194.1486,6433.0
2021-07-15 13:10:00,201.05,201.06,200.61,200.61,3883.0,194.1196,194.1293,193.6948,193.6948,3883.0
2021-07-15 13:15:00,200.68,200.77,200.58,200.58,9218.0,193.7624,193.8493,193.6658,193.6658,9218.0
2021-07-15 13:20:00,200.59,200.74,200.54,200.63,7241.0,193.6755,193.8203,193.6272,193.7141,7241.0
2021-07-15 13:25:00,200.59,200.61,200.43,200.43,3500.0,193.6755,193.6948,193.521,193.521,3500.0
2021-07-15 13:30:00,200.43,200.43,200.16,200.19,6705.0,193.521,193.521,193.2603,193.2893,6705.0
2021-07-15 13:35:00,200.19,200.46,200.18,200.27,9030.0,193.2893,193.55,193.2796,193.3665,9030.0
2021-07-15 13:40:00,200.28,200.33,200.04,200.11,7357.0,193.3762,193.4245,193.1445,193.212,7357.0
2021-07-15 13:45:00,200.14,200.31,200.1,200.18,6955.0,193.241,193.4051,193.2024,193.2796,6955.0
2021-07-15 13:50:00,200.18,200.27,200.08,200.19,9443.0,193.2796,193.3665,193.1831,193.2893,9443.0
2021-07-15 13:55:00,200.18,200.3,200.1,200.18,8835.0,193.2796,193.3955,193.2024,193.2796,8835.0
2021-07-15 14:00:00,200.18,200.22,200.1,200.16,4591.0,193.2796,193.3182,193.2024,193.2603,4591.0
2021-07-15 14:05:00,200.1,200.27,200.1,200.2,5087.0,193.2024,193.3665,193.2024,193.2989,5087.0
2021-07-15 14:10:00,200.12,200.38,200.04,200.35,8355.0,193.2217,193.4727,193.1445,193.4438,8355.0
2021-07-15 14:15:00,200.31,200.47,200.3,200.42,3732.0,193.4051,193.5596,193.3955,193.5114,3732.0
2021-07-15 14:20:00,200.41,200.56,200.41,200.56,4896.0,193.5017,193.6465,193.5017,193.6465,4896.0
2021-07-15 14:25:00,200.57,200.7,200.52,200.67,3041.0,193.6562,193.7817,193.6079,193.7527,3041.0
2021-07-15 14:30:00,200.64,200.72,200.53,200.6,4776.0,193.7238,193.801,193.6176,193.6851,4776.0
2021-07-15 14:35:00,200.64,200.65,200.46,200.47,4090.0,193.7238,193.7334,193.55,193.5596,4090.0
2021-07-15 14:40:00,200.47,200.57,200.42,200.54,9946.0,193.5596,193.6562,193.5114,193.6272,9946.0
2021-07-15 14:45:00,200.47,200.56,200.39,200.52,5802.0,193.5596,193.6465,193.4824,193.6079,5802.0
2021-07-15 14:50:00,200.48,200.6,200.48,200.58,4630.0,193.5693,193.6851,193.5693,193.6658,4630.0
2021-07-15 14:55:00,200.56,200.7,200.53,200.55,15651.0,193.6465,193.7817,193.6176,193.6369,15651.0
2021-07-15 15:00:00,200.55,200.7,200.38,200.58,6112.0,193.6369,193.7817,193.4727,193.6658,6112.0
2021-07-15 15:05:00,200.66,200.74,200.58,200.74,4665.0,193.7431,193.8203,193.6658,193.8203,4665.0
2021-07-15 15:10:00,200.73,200.73,200.56,200.64,3548.0,193.8107,193.8107,193.6465,193.7238,3548.0
2021-07-15 15:15:00,200.66,200.83,200.54,200.55,3700.0,193.7431,193.9072,193.6272,193.6369,3700.0
2021-07-15 15:20:00,200.56,200.59,200.45,200.53,3875.0,193.6465,193.6755,193.5403,193.6176,3875.0
2021-07-15 15:25:00,200.55,200.65,200.54,200.65,8955.0,193.6369,193.7334,193.6272,193.7334,8955.0
2021-07-15 15:30:00,200.63,200.65,200.55,200.63,4000.0,193.7141,193.7334,193.6369,193.7141,4000.0
2021-07-15 15:35:00,200.63,200.69,200.43,200.43,9921.0,193.7141,193.772,193.521,193.521,9921.0
2021-07-15 15:40:00,200.37,200.43,200.23,200.26,14506.0,193.4631,193.521,193.3279,193.3569,14506.0
2021-07-15 15:45:00,200.31,200.38,200.24,200.33,14190.0,193.4051,193.4727,193.3376,193.4245,14190.0
2021-07-15 15:50:00,200.29,200.51,200.25,200.42,17937.0,193.3858,193.5982,193.3472,193.5114,17937.0
2021-07-15 15:55:00,200.37,200.51,200.14,200.23,81892.0,193.4631,193.5982,193.241,193.3279,81892.0
2021-07-16 09:30:00,199.89,200.24,198.5,199.24,109334.0,192.9996,193.3376,191.6575,192.372,109334.0
2021-07-16 09:35:00,199.28,199.38,198.51,198.66,17199.0,192.4106,192.5072,191.6672,191.812,17199.0
2021-07-16 09:40:00,198.89,198.89,198.07,198.15,10230.0,192.0341,192.0341,191.2424,191.3196,10230.0
2021-07-16 09:45:00,198.24,199.14,198.22,198.97,12927.0,191.4065,192.2755,191.3872,192.1113,12927.0
2021-07-16 09:50:00,198.89,199.34,198.66,198.66,9506.0,192.0341,192.4686,191.812,191.812,9506.0
2021-07-16 09:55:00,198.66,199.05,198.54,198.9,9443.0,191.812,192.1886,191.6962,192.0437,9443.0
2021-07-16 10:00:00,199.03,199.04,198.64,198.75,10889.0,192.1693,192.1789,191.7927,191.8989,10889.0
2021-07-16 10:05:00,198.81,199.15,198.8,199.02,18565.0,191.9568,192.2851,191.9472,192.1596,18565.0
2021-07-16 10:10:00,198.98,198.99,198.4,198.4,12595.0,192.121,192.1306,191.561,191.561,12595.0
2021-07-16 10:15:00,198.38,198.69,198.38,198.51,10265.0,191.5417,191.841,191.5417,191.6672,10265.0
2021-07-16 10:20:00,198.59,198.6,197.84,197.99,18429.0,191.7444,191.7541,191.0203,191.1651,18429.0
2021-07-16 10:25:00,198.0,198.08,197.72,197.75,12387.0,191.1748,191.252,190.9044,190.9334,12387.0
2021-07-16 10:30:00,197.68,198.06,197.62,197.79,12042.0,190.8658,191.2327,190.8079,190.972,12042.0
2021-07-16 10:35:00,197.77,197.8,197.55,197.68,17908.0,190.9527,190.9817,190.7403,190.8658,17908.0
2021-07-16 10:40:00,197.61,198.12,197.61,198.12,17084.0,190.7982,191.2906,190.7982,191.2906,17084.0
2021-07-16 10:45:00,198.1,198.29,198.01,198.24,13062.0,191.2713,191.4548,191.1844,191.4065,13062.0
2021-07-16 10:50:00,198.34,198.41,198.16,198.27,19839.0,191.5031,191.5706,191.3293,191.4355,19839.0
2021-07-16 10:55:00,198.31,198.38,197.99,198.13,22179.0,191.4741,191.5417,191.1651,191.3003,22179.0
2021-07-16 11:00:00,198.15,198.36,198.06,198.22,9928.0,191.3196,191.5224,191.2327,191.3872,9928.0
2021-07-16 11:05:00,198.24,198.37,198.14,198.19,19185.0,191.4065,191.532,191.3099,191.3582,19185.0
2021-07-16 11:10:00,198.12,198.13,197.82,197.88,13866.0,191.2906,191.3003,191.001,191.0589,13866.0
2021-07-16 11:15:00,197.92,198.0,197.7,197.96,15841.0,191.0975,191.1748,190.8851,191.1361,15841.0
2021-07-16 11:20:00,197.99,198.38,197.99,198.3,9765.0,191.1651,191.5417,191.1651,191.4644,9765.0
2021-07-16 11:25:00,198.31,198.35,198.2,198.31,16254.0,191.4741,191.5127,191.3679,191.4741,16254.0
2021-07-16 11:30:00,198.34,198.5,198.22,198.48,10130.0,191.5031,191.6575,191.3872,191.6382,10130.0
2021-07-16 11:35:00,198.5,198.8,198.42,198.67,21081.0,191.6575,191.9472,191.5803,191.8217,21081.0
2021-07-16 11:40:00,198.7,198.71,198.43,198.49,6758.0,191.8506,191.8603,191.5899,191.6479,6758.0
2021-07-16 11:45:00,198.49,198.72,198.48,198.67,5171.0,191.6479,191.87,191.6382,191.8217,5171.0
2021-07-16 11:50:00,198.71,198.77,198.56,198.74,9642.0,191.8603,191.9182,191.7155,191.8893,9642.0
2021-07-16 11:55:00,198.71,199.09,198.65,198.88,16658.0,191.8603,192.2272,191.8024,192.0244,16658.0
2021-07-16 12:00:00,198.91,199.24,198.87,199.21,4787.0,192.0534,192.372,192.0148,192.3431,4787.0
2021-07-16 12:05:00,199.23,199.33,199.07,199.33,14222.0,192.3624,192.4589,192.2079,192.4589,14222.0
2021-07-16 12:10:00,199.33,199.47,199.26,199.43,3202.0,192.4589,192.5941,192.3913,192.5555,3202.0
2021-07-16 12:15:00,199.46,199.67,199.46,199.63,3987.0,192.5844,192.7872,192.5844,192.7486,3987.0
2021-07-16 12:20:00,199.68,199.93,199.66,199.86,7258.0,192.7969,193.0382,192.7775,192.9707,7258.0
2021-07-16 12:25:00,199.84,200.01,199.7,199.7,13041.0,192.9513,193.1155,192.8162,192.8162,13041.0
2021-07-16 12:30:00,199.75,199.88,199.66,199.8,5520.0,192.8644,192.99,192.7775,192.9127,5520.0
2021-07-16 12:35:00,199.74,199.88,199.64,199.76,5606.0,192.8548,192.99,192.7582,192.8741,5606.0
2021-07-16 12:40:00,199.81,199.82,199.69,199.69,2870.0,192.9224,192.932,192.8065,192.8065,2870.0
2021-07-16 12:45:00,199.7,199.84,199.59,199.77,9421.0,192.8162,192.9513,192.71,192.8838,9421.0
2021-07-16 12:50:00,199.7,199.72,199.4,199.44,10772.0,192.8162,192.8355,192.5265,192.5651,10772.0
2021-07-16 12:55:00,199.36,199.45,199.22,199.22,3744.0,192.4879,192.5748,192.3527,192.3527,3744.0
2021-07-16 13:00:00,199.23,199.4,199.15,199.37,4227.0,192.3624,192.5265,192.2851,192.4975,4227.0
2021-07-16 13:05:00,199.33,199.36,199.0,199.25,22043.0,192.4589,192.4879,192.1403,192.3817,22043.0
2021-07-16 13:10:00,199.23,199.62,199.22,199.51,9214.0,192.3624,192.7389,192.3527,192.6327,9214.0
2021-07-16 13:15:00,199.51,199.54,199.43,199.45,5504.0,192.6327,192.6617,192.5555,192.5748,5504.0
2021-07-16 13:20:00,199.46,199.48,199.29,199.35,3038.0,192.5844,192.6038,192.4203,192.4782,3038.0
2021-07-16 13:25:00,199.34,199.39,199.28,199.34,2666.0,192.4686,192.5169,192.4106,192.4686,2666.0
2021-07-16 13:30:00,199.31,199.48,199.19,199.19,7112.0,192.4396,192.6038,192.3238,192.3238,7112.0
2021-07-16 13:35:00,199.2,199.24,199.09,199.12,8266.0,192.3334,192.372,192.2272,192.2562,8266.0
2021-07-16 13:40:00,199.07,199.17,199.01,199.12,5139.0,192.2079,192.3044,192.15,192.2562,5139.0
2021-07-16 13:45:00,199.17,199.54,199.17,199.52,5024.0,192.3044,192.6617,192.3044,192.6424,5024.0
2021-07-16 13:50:00,199.5,199.54,199.4,199.49,3621.0,192.6231,192.6617,192.5265,192.6134,3621.0
2021-07-16 13:55:00,199.51,199.52,199.36,199.39,3323.0,192.6327,192.6424,192.4879,192.5169,3323.0
2021-07-16 14:00:00,199.32,199.47,199.15,199.45,7037.0,192.4493,192.5941,192.2851,192.5748,7037.0
2021-07-16 14:05:00,199.43,199.51,199.37,199.37,7245.0,192.5555,192.6327,192.4975,192.4975,7245.0
2021-07-16 14:10:00,199.33,199.51,199.33,199.49,7155.0,192.4589,192.6327,192.4589,192.6134,7155.0
2021-07-16 14:15:00,199.5,199.63,199.45,199.61,3532.0,192.6231,192.7486,192.5748,192.7293,3532.0
2021-07-16 14:20:00,199.61,199.72,199.6,199.6,3698.0,192.7293,192.8355,192.7196,192.7196,3698.0
2021-07-16 14:25:00,199.6,199.61,199.42,199.5,4612.0,192.7196,192.7293,192.5458,192.6231,4612.0
2021-07-16 14:30:00,199.48,199.59,199.39,199.48,4347.0,192.6038,192.71,192.5169,192.6038,4347.0
2021-07-16 14:35:00,199.47,199.47,199.3,199.4,4932.0,192.5941,192.5941,192.43,192.5265,4932.0
2021-07-16 14:40:00,199.36,199.43,199.27,199.32,4245.0,192.4879,192.5555,192.401,192.4493,4245.0
2021-07-16 14:45:00,199.34,199.38,199.26,199.34,5348.0,192.4686,192.5072,192.3913,192.4686,5348.0
2021-07-16 14:50:00,199.36,199.47,199.35,199.44,4267.0,192.4879,192.5941,192.4782,192.5651,4267.0
2021-07-16 14:55:00,199.46,199.48,199.32,199.39,6544.0,192.5844,192.6038,192.4493,192.5169,6544.0
2021-07-16 15:00:00,199.41,199.48,199.28,199.33,8613.0,192.5362,192.6038,192.4106,192.4589,8613.0
2021-07-16 15:05:00,199.38,199.52,199.34,199.52,6722.0,192.5072,192.6424,192.4686,192.6424,6722.0
2021-07-16 15:10:00,199.59,199.62,199.42,199.58,6677.0,192.71,192.7389,192.5458,192.7003,6677.0
2021-07-16 15:15:00,199.61,199.68,199.52,199.61,4664.0,192.7293,192.7969,192.6424,192.7293,4664.0
2021-07-16 15:20:00,199.62,199.63,199.54,199.63,7072.0,192.7389,192.7486,192.6617,192.7486,7072.0
2021-07-16 15:25:00,199.62,199.82,199.62,199.64,9056.0,192.7389,192.932,192.7389,192.7582,9056.0
2021-07-16 15:30:00,199.7,199.83,199.63,199.77,11965.0,192.8162,192.9417,192.7486,192.8838,11965.0
2021-07-16 15:35:00,199.75,199.78,199.56,199.63,14004.0,192.8644,192.8934,192.681,192.7486,14004.0
2021-07-16 15:40:00,199.63,199.65,199.38,199.39,18146.0,192.7486,192.7679,192.5072,192.5169,18146.0
2021-07-16 15:45:00,199.4,199.49,199.35,199.47,25780.0,192.5265,192.6134,192.4782,192.5941,25780.0
2021-07-16 15:50:00,199.44,199.62,199.37,199.61,41292.0,192.5651,192.7389,192.4975,192.7293,41292.0
2021-07-16 15:55:00,199.53,199.72,199.47,199.68,73876.0,192.652,192.8355,192.5941,192.7969,73876.0
2021-07-19 09:30:00,198.47,199.0,198.0,198.7,43437.0,191.6286,192.1403,191.1748,191.8506,43437.0
2021-07-19 09:35:00,198.46,199.31,198.24,198.51,23307.0,191.6189,192.4396,191.4065,191.6672,23307.0
2021-07-19 09:40:00,198.53,199.5,198.37,199.37,23028.0,191.6865,192.6231,191.532,192.4975,23028.0
2021-07-19 09:45:00,199.46,199.46,198.22,198.31,9971.0,192.5844,192.5844,191.3872,191.4741,9971.0
2021-07-19 09:50:00,198.3,198.54,197.87,198.18,32013.0,191.4644,191.6962,191.0493,191.3486,32013.0
2021-07-19 09:55:00,198.17,198.24,197.79,198.1,18431.0,191.3389,191.4065,190.972,191.2713,18431.0
2021-07-19 10:00:00,197.88,198.1,197.64,197.75,20070.0,191.0589,191.2713,190.8272,190.9334,20070.0
2021-07-19 10:05:00,197.76,197.9,197.49,197.56,8432.0,190.943,191.0782,190.6824,190.7499,8432.0
2021-07-19 10:10:00,197.56,197.73,197.53,197.54,4934.0,190.7499,190.9141,190.721,190.7306,4934.0
2021-07-19 10:15:00,197.54,197.55,196.85,196.9,8013.0,190.7306,190.7403,190.0644,190.1127,8013.0
2021-07-19 10:20:00,196.88,197.12,196.75,196.78,10013.0,190.0934,190.3251,189.9679,189.9968,10013.0
2021-07-19 10:25:00,196.77,197.04,196.54,197.04,18348.0,189.9872,190.2479,189.7651,190.2479,18348.0
2021-07-19 10:30:00,196.96,197.0,196.29,196.73,8585.0,190.1706,190.2092,189.5237,189.9485,8585.0
2021-07-19 10:35:00,196.68,196.68,196.35,196.39,7137.0,189.9003,189.9003,189.5816,189.6203,7137.0
2021-07-19 10:40:00,196.35,196.43,196.07,196.32,7317.0,189.5816,189.6589,189.3113,189.5527,7317.0
2021-07-19 10:45:00,196.25,196.83,196.24,196.69,8256.0,189.4851,190.0451,189.4754,189.9099,8256.0
2021-07-19 10:50:00,196.79,196.82,196.58,196.59,4882.0,190.0065,190.0354,189.8037,189.8134,4882.0
2021-07-19 10:55:00,196.57,196.83,196.42,196.83,9036.0,189.7941,190.0451,189.6492,190.0451,9036.0
2021-07-19 11:00:00,196.92,197.46,196.5,197.39,90765.0,190.132,190.6534,189.7265,190.5858,90765.0
2021-07-19 11:05:00,197.48,197.5,197.31,197.31,9047.0,190.6727,190.692,190.5086,190.5086,9047.0
2021-07-19 11:10:00,197.28,197.34,197.1,197.11,10174.0,190.4796,190.5375,190.3058,190.3155,10174.0
2021-07-19 11:15:00,197.17,197.2,196.94,197.06,9365.0,190.3734,190.4023,190.1513,190.2672,9365.0
2021-07-19 11:20:00,197.02,197.13,196.92,196.95,5570.0,190.2286,190.3348,190.132,190.161,5570.0
2021-07-19 11:25:00,196.96,196.96,196.8,196.87,6879.0,190.1706,190.1706,190.0161,190.0837,6879.0
2021-07-19 11:30:00,196.83,197.03,196.75,196.76,8603.0,190.0451,190.2382,189.9679,189.9775,8603.0
2021-07-19 11:35:00,196.79,196.79,196.62,196.75,7240.0,190.0065,190.0065,189.8423,189.9679,7240.0
2021-07-19 11:40:00,196.75,197.24,196.73,197.19,9175.0,189.9679,190.441,189.9485,190.3927,9175.0
2021-07-19 11:45:00,197.19,197.34,197.17,197.18,7659.0,190.3927,190.5375,190.3734,190.383,7659.0
2021-07-19 11:50:00,197.15,197.21,196.99,197.05,8604.0,190.3541,190.412,190.1996,190.2575,8604.0
2021-07-19 11:55:00,197.03,197.18,197.02,197.18,9361.0,190.2382,190.383,190.2286,190.383,9361.0
2021-07-19 12:00:00,197.09,197.12,196.72,196.83,8298.0,190.2961,190.3251,189.9389,190.0451,8298.0
2021-07-19 12:05:00,196.88,196.94,196.79,196.79,15278.0,190.0934,190.1513,190.0065,190.0065,15278.0
2021-07-19 12:10:00,196.79,196.91,196.7,196.82,4863.0,190.0065,190.1223,189.9196,190.0354,4863.0
2021-07-19 12:15:00,196.8,196.84,196.74,196.83,3430.0,190.0161,190.0548,189.9582,190.0451,3430.0
2021-07-19 12:20:00,196.8,196.94,196.71,196.9,4742.0,190.0161,190.1513,189.9292,190.1127,4742.0
2021-07-19 12:25:00,196.92,196.98,196.5,196.53,9976.0,190.132,190.1899,189.7265,189.7554,9976.0
2021-07-19 12:30:00,196.5,196.56,196.18,196.18,22390.0,189.7265,189.7844,189.4175,189.4175,22390.0
2021-07-19 12:35:00,196.21,196.33,196.09,196.09,20873.0,189.4465,189.5623,189.3306,189.3306,20873.0
2021-07-19 12:40:00,196.09,196.15,195.56,195.7,18720.0,189.3306,189.3885,188.8189,188.9541,18720.0
2021-07-19 12:45:00,195.72,195.95,195.69,195.91,17474.0,188.9734,189.1954,188.9444,189.1568,17474.0
2021-07-19 12:50:00,195.9,196.29,195.76,196.14,9268.0,189.1472,189.5237,189.012,189.3789,9268.0
2021-07-19 12:55:00,196.13,196.34,196.07,196.26,4696.0,189.3692,189.572,189.3113,189.4948,4696.0
2021-07-19 13:00:00,196.2,196.27,196.08,196.13,6345.0,189.4368,189.5044,189.321,189.3692,6345.0
2021-07-19 13:05:00,196.1,196.43,195.99,196.38,3918.0,189.3403,189.6589,189.2341,189.6106,3918.0
2021-07-19 13:10:00,196.37,196.39,196.21,196.26,6519.0,189.601,189.6203,189.4465,189.4948,6519.0
2021-07-19 13:15:00,196.31,196.61,196.31,196.46,4176.0,189.543,189.8327,189.543,189.6879,4176.0
2021-07-19 13:20:00,196.43,196.65,196.34,196.53,9943.0,189.6589,189.8713,189.572,189.7554,9943.0
2021-07-19 13:25:00,196.46,196.46,196.15,196.15,8561.0,189.6879,189.6879,189.3885,189.3885,8561.0
2021-07-19 13:30:00,196.13,196.2,195.87,196.08,9612.0,189.3692,189.4368,189.1182,189.321,9612.0
2021-07-19 13:35:00,196.14,196.29,195.99,196.11,10844.0,189.3789,189.5237,189.2341,189.3499,10844.0
2021-07-19 13:40:00,196.05,196.11,195.92,196.01,6177.0,189.292,189.3499,189.1665,189.2534,6177.0
2021-07-19 13:45:00,196.06,196.24,196.0,196.22,5859.0,189.3016,189.4754,189.2437,189.4561,5859.0
2021-07-19 13:50:00,196.24,196.83,196.21,196.79,7669.0,189.4754,190.0451,189.4465,190.0065,7669.0
2021-07-19 13:55:00,196.83,196.83,196.45,196.49,21013.0,190.0451,190.0451,189.6782,189.7168,21013.0
2021-07-19 14:00:00,196.51,196.7,196.39,196.55,38424.0,189.7361,189.9196,189.6203,189.7748,38424.0
2021-07-19 14:05:00,196.56,196.63,196.48,196.5,11721.0,189.7844,189.852,189.7072,189.7265,11721.0
2021-07-19 14:10:00,196.54,196.89,196.52,196.74,24612.0,189.7651,190.103,189.7458,189.9582,24612.0
2021-07-19 14:15:00,196.75,197.1,196.66,197.1,41968.0,189.9679,190.3058,189.881,190.3058,41968.0
2021-07-19 14:20:00,197.15,197.2,197.02,197.04,8240.0,190.3541,190.4023,190.2286,190.2479,8240.0
2021-07-19 14:25:00,197.05,197.12,196.88,196.89,7936.0,190.2575,190.3251,190.0934,190.103,7936.0
2021-07-19 14:30:00,196.89,196.91,196.71,196.82,10525.0,190.103,190.1223,189.9292,190.0354,10525.0
2021-07-19 14:35:00,196.83,196.9,196.46,196.56,9438.0,190.0451,190.1127,189.6879,189.7844,9438.0
2021-07-19 14:40:00,196.56,196.72,196.48,196.54,8687.0,189.7844,189.9389,189.7072,189.7651,8687.0
2021-07-19 14:45:00,196.61,196.96,196.57,196.95,13934.0,189.8327,190.1706,189.7941,190.161,13934.0
2021-07-19 14:50:00,196.92,197.08,196.78,196.81,6772.0,190.132,190.2865,189.9968,190.0258,6772.0
2021-07-19 14:55:00,196.81,197.17,196.8,196.89,13678.0,190.0258,190.3734,190.0161,190.103,13678.0
2021-07-19 15:00:00,196.95,197.34,196.81,197.34,12401.0,190.161,190.5375,190.0258,190.5375,12401.0
2021-07-19 15:05:00,197.31,197.39,197.13,197.32,16260.0,190.5086,190.5858,190.3348,190.5182,16260.0
2021-07-19 15:10:00,197.27,197.58,197.23,197.34,9832.0,190.4699,190.7692,190.4313,190.5375,9832.0
2021-07-19 15:15:00,197.33,197.4,197.09,197.11,11601.0,190.5279,190.5955,190.2961,190.3155,11601.0
2021-07-19 15:20:00,197.1,197.11,196.82,196.89,11981.0,190.3058,190.3155,190.0354,190.103,11981.0
2021-07-19 15:25:00,196.86,196.93,196.77,196.82,11654.0,190.0741,190.1417,189.9872,190.0354,11654.0
2021-07-19 15:30:00,196.84,197.08,196.64,196.72,24306.0,190.0548,190.2865,189.8617,189.9389,24306.0
2021-07-19 15:35:00,196.7,196.94,196.52,196.86,34507.0,189.9196,190.1513,189.7458,190.0741,34507.0
2021-07-19 15:40:00,196.9,197.12,196.86,196.93,73099.0,190.1127,190.3251,190.0741,190.1417,73099.0
2021-07-19 15:45:00,196.98,197.44,196.94,197.36,29224.0,190.1899,190.6341,190.1513,190.5568,29224.0
2021-07-19 15:50:00,197.29,197.74,197.14,197.66,50310.0,190.4892,190.9237,190.3444,190.8465,50310.0
2021-07-19 15:55:00,197.68,197.94,197.46,197.93,102308.0,190.8658,191.1168,190.6534,191.1072,102308.0
2021-07-20 09:30:00,197.24,198.58,197.24,198.4,31625.0,190.6789,191.9743,190.6789,191.8003,31625.0
2021-07-20 09:35:00,198.65,199.61,198.64,199.61,4403.0,192.042,192.9701,192.0323,192.9701,4403.0
2021-07-20 09:40:00,199.61,199.98,199.49,199.8,5296.0,192.9701,193.3277,192.854,193.1537,5296.0
2021-07-20 09:45:00,199.72,200.76,199.65,200.38,101561.0,193.0764,194.0818,193.0087,193.7144,101561.0
2021-07-20 09:50:00,200.4,200.48,200.15,200.17,26315.0,193.7338,193.8111,193.4921,193.5114,26315.0
2021-07-20 09:55:00,200.17,201.14,200.1,200.98,25804.0,193.5114,194.4492,193.4438,194.2945,25804.0
2021-07-20 10:00:00,200.9,201.45,200.77,201.1,29625.0,194.2171,194.7488,194.0915,194.4105,29625.0
2021-07-20 10:05:00,201.05,201.14,200.57,200.69,26450.0,194.3622,194.4492,193.8981,194.0141,26450.0
2021-07-20 10:10:00,200.72,200.77,200.29,200.53,24003.0,194.0431,194.0915,193.6274,193.8594,24003.0
2021-07-20 10:15:00,200.53,200.62,200.38,200.48,18208.0,193.8594,193.9465,193.7144,193.8111,18208.0
2021-07-20 10:20:00,200.56,200.79,200.34,200.39,17802.0,193.8885,194.1108,193.6758,193.7241,17802.0
2021-07-20 10:25:00,200.41,200.42,199.34,199.53,12265.0,193.7434,193.7531,192.709,192.8927,12265.0
2021-07-20 10:30:00,199.53,200.07,199.53,199.89,17001.0,192.8927,193.4148,192.8927,193.2407,17001.0
2021-07-20 10:35:00,199.94,199.97,199.64,199.92,6529.0,193.2891,193.3181,192.9991,193.2697,6529.0
2021-07-20 10:40:00,199.92,200.33,199.92,200.17,6899.0,193.2697,193.6661,193.2697,193.5114,6899.0
2021-07-20 10:45:00,200.23,200.37,200.05,200.19,7036.0,193.5694,193.7048,193.3954,193.5308,7036.0
2021-07-20 10:50:00,200.14,200.15,199.74,199.89,9542.0,193.4824,193.4921,193.0957,193.2407,9542.0
2021-07-20 10:55:00,199.88,200.13,199.88,199.97,8914.0,193.2311,193.4728,193.2311,193.3181,8914.0
2021-07-20 11:00:00,199.97,200.14,199.92,200.08,10845.0,193.3181,193.4824,193.2697,193.4244,10845.0
2021-07-20 11:05:00,200.08,200.14,199.91,200.0,8471.0,193.4244,193.4824,193.2601,193.3471,8471.0
2021-07-20 11:10:00,200.0,200.28,199.89,200.13,47736.0,193.3471,193.6178,193.2407,193.4728,47736.0
2021-07-20 11:15:00,200.09,200.2,200.01,200.18,8981.0,193.4341,193.5404,193.3567,193.5211,8981.0
2021-07-20 11:20:00,200.18,200.34,200.13,200.22,10387.0,193.5211,193.6758,193.4728,193.5598,10387.0
2021-07-20 11:25:00,200.27,200.27,199.74,199.74,8675.0,193.6081,193.6081,193.0957,193.0957,8675.0
2021-07-20 11:30:00,199.73,199.95,199.71,199.86,7247.0,193.0861,193.2987,193.0667,193.2117,7247.0
2021-07-20 11:35:00,199.83,199.83,199.46,199.79,6703.0,193.1827,193.1827,192.825,193.1441,6703.0
2021-07-20 11:40:00,199.81,200.12,199.76,200.0,5329.0,193.1634,193.4631,193.1151,193.3471,5329.0
2021-07-20 11:45:00,199.94,200.13,199.93,200.12,3848.0,193.2891,193.4728,193.2794,193.4631,3848.0
2021-07-20 11:50:00,200.1,200.12,200.02,200.09,4408.0,193.4438,193.4631,193.3664,193.4341,4408.0
2021-07-20 11:55:00,200.0,200.2,199.99,200.16,4035.0,193.3471,193.5404,193.3374,193.5018,4035.0
2021-07-20 12:00:00,200.21,200.7,200.17,200.7,5544.0,193.5501,194.0238,193.5114,194.0238,5544.0
2021-07-20 12:05:00,200.7,200.78,200.47,200.55,7693.0,194.0238,194.1011,193.8014,193.8788,7693.0
2021-07-20 12:10:00,200.55,200.59,200.42,200.59,5299.0,193.8788,193.9175,193.7531,193.9175,5299.0
2021-07-20 12:15:00,200.56,200.56,200.26,200.45,5191.0,193.8885,193.8885,193.5984,193.7821,5191.0
2021-07-20 12:20:00,200.41,200.42,200.24,200.34,4757.0,193.7434,193.7531,193.5791,193.6758,4757.0
2021-07-20 12:25:00,200.28,200.37,200.15,200.16,4294.0,193.6178,193.7048,193.4921,193.5018,4294.0
2021-07-20 12:30:00,200.2,200.39,200.18,200.39,4203.0,193.5404,193.7241,193.5211,193.7241,4203.0
2021-07-20 12:35:00,200.4,200.43,200.24,200.3,5765.0,193.7338,193.7628,193.5791,193.6371,5765.0
2021-07-20 12:40:00,200.3,200.3,200.09,200.12,6319.0,193.6371,193.6371,193.4341,193.4631,6319.0
2021-07-20 12:45:00,200.12,200.52,200.11,200.45,8888.0,193.4631,193.8498,193.4534,193.7821,8888.0
2021-07-20 12:50:00,200.45,200.51,200.31,200.4,5637.0,193.7821,193.8401,193.6468,193.7338,5637.0
2021-07-20 12:55:00,200.43,200.52,200.39,200.47,7145.0,193.7628,193.8498,193.7241,193.8014,7145.0
2021-07-20 13:00:00,200.43,200.43,200.03,200.03,8571.0,193.7628,193.7628,193.3761,193.3761,8571.0
2021-07-20 13:05:00,199.99,200.28,199.98,200.12,6588.0,193.3374,193.6178,193.3277,193.4631,6588.0
2021-07-20 13:10:00,200.12,200.23,200.04,200.08,13181.0,193.4631,193.5694,193.3857,193.4244,13181.0
2021-07-20 13:15:00,200.01,200.32,200.01,200.3,4252.0,193.3567,193.6564,193.3567,193.6371,4252.0
2021-07-20 13:20:00,200.31,200.51,200.27,200.3,6149.0,193.6468,193.8401,193.6081,193.6371,6149.0
2021-07-20 13:25:00,200.36,200.43,200.2,200.38,7621.0,193.6951,193.7628,193.5404,193.7144,7621.0
2021-07-20 13:30:00,200.35,200.69,200.35,200.68,7181.0,193.6854,194.0141,193.6854,194.0045,7181.0
2021-07-20 13:35:00,200.68,200.77,200.31,200.36,7845.0,194.0045,194.0915,193.6468,193.6951,7845.0
2021-07-20 13:40:00,200.41,200.45,200.17,200.17,7136.0,193.7434,193.7821,193.5114,193.5114,7136.0
2021-07-20 13:45:00,200.11,200.29,199.99,200.12,8383.0,193.4534,193.6274,193.3374,193.4631,8383.0
2021-07-20 13:50:00,200.11,200.32,200.11,200.23,10064.0,193.4534,193.6564,193.4534,193.5694,10064.0
2021-07-20 13:55:00,200.17,200.3,200.07,200.22,26185.0,193.5114,193.6371,193.4148,193.5598,26185.0
2021-07-20 14:00:00,200.23,200.5,200.23,200.5,7974.0,193.5694,193.8304,193.5694,193.8304,7974.0
2021-07-20 14:05:00,200.5,200.59,200.46,200.46,5501.0,193.8304,193.9175,193.7918,193.7918,5501.0
2021-07-20 14:10:00,200.5,200.7,200.5,200.6,16560.0,193.8304,194.0238,193.8304,193.9271,16560.0
2021-07-20 14:15:00,200.58,200.82,200.36,200.39,15664.0,193.9078,194.1398,193.6951,193.7241,15664.0
2021-07-20 14:20:00,200.39,200.48,200.05,200.48,11425.0,193.7241,193.8111,193.3954,193.8111,11425.0
2021-07-20 14:25:00,200.49,200.56,200.28,200.46,8066.0,193.8208,193.8885,193.6178,193.7918,8066.0
2021-07-20 14:30:00,200.47,200.69,200.41,200.69,5966.0,193.8014,194.0141,193.7434,194.0141,5966.0
2021-07-20 14:35:00,200.66,200.8,200.64,200.68,8225.0,193.9851,194.1205,193.9658,194.0045,8225.0
2021-07-20 14:40:00,200.7,200.77,200.57,200.77,6810.0,194.0238,194.0915,193.8981,194.0915,6810.0
2021-07-20 14:45:00,200.76,200.77,200.46,200.69,11819.0,194.0818,194.0915,193.7918,194.0141,11819.0
2021-07-20 14:50:00,200.68,200.73,200.47,200.58,9865.0,194.0045,194.0528,193.8014,193.9078,9865.0
2021-07-20 14:55:00,200.63,200.66,200.37,200.43,9590.0,193.9561,193.9851,193.7048,193.7628,9590.0
2021-07-20 15:00:00,200.5,200.8,200.5,200.8,9797.0,193.8304,194.1205,193.8304,194.1205,9797.0
2021-07-20 15:05:00,200.8,200.96,200.78,200.92,13016.0,194.1205,194.2751,194.1011,194.2365,13016.0
2021-07-20 15:10:00,200.92,201.1,200.8,201.09,10637.0,194.2365,194.4105,194.1205,194.4008,10637.0
2021-07-20 15:15:00,201.09,201.18,201.0,201.03,8963.0,194.4008,194.4878,194.3138,194.3428,8963.0
2021-07-20 15:20:00,201.05,201.05,200.78,200.97,10458.0,194.3622,194.3622,194.1011,194.2848,10458.0
2021-07-20 15:25:00,200.97,200.97,200.64,200.73,10252.0,194.2848,194.2848,193.9658,194.0528,10252.0
2021-07-20 15:30:00,200.72,200.94,200.68,200.87,10277.0,194.0431,194.2558,194.0045,194.1881,10277.0
2021-07-20 15:35:00,200.88,200.88,200.52,200.52,12186.0,194.1978,194.1978,193.8498,193.8498,12186.0
2021-07-20 15:40:00,200.56,200.58,200.45,200.53,22957.0,193.8885,193.9078,193.7821,193.8594,22957.0
2021-07-20 15:45:00,200.55,200.63,200.36,200.55,26558.0,193.8788,193.9561,193.6951,193.8788,26558.0
2021-07-20 15:50:00,200.57,200.69,200.29,200.62,42370.0,193.8981,194.0141,193.6274,193.9465,42370.0
2021-07-20 15:55:00,200.63,200.64,200.05,200.12,131226.0,193.9561,193.9658,193.3954,193.4631,131226.0
2021-07-21 09:30:00,200.87,200.87,199.65,200.13,25749.0,194.1881,194.1881,193.0087,193.4728,25749.0
2021-07-21 09:35:00,199.57,199.97,198.57,199.22,6874.0,192.9314,193.3181,191.9646,192.593,6874.0
2021-07-21 09:40:00,199.01,199.31,198.83,199.06,10493.0,192.39,192.68,192.216,192.4383,10493.0
2021-07-21 09:45:00,199.12,199.29,198.66,199.02,12313.0,192.4964,192.6607,192.0517,192.3997,12313.0
2021-07-21 09:50:00,199.12,199.18,198.38,198.38,11277.0,192.4964,192.5544,191.781,191.781,11277.0
2021-07-21 09:55:00,198.35,199.15,198.35,199.15,19194.0,191.752,192.5254,191.752,192.5254,19194.0
2021-07-21 10:00:00,198.94,199.03,198.42,198.53,8291.0,192.3223,192.4093,191.8196,191.926,8291.0
2021-07-21 10:05:00,198.53,198.61,198.17,198.36,9865.0,191.926,192.0033,191.578,191.7616,9865.0
2021-07-21 10:10:00,198.39,198.68,198.38,198.46,5916.0,191.7906,192.071,191.781,191.8583,5916.0
2021-07-21 10:15:00,198.38,198.45,197.78,197.78,7465.0,191.781,191.8486,191.2009,191.2009,7465.0
2021-07-21 10:20:00,197.89,198.02,197.64,197.92,7792.0,191.3073,191.4329,191.0656,191.3363,7792.0
2021-07-21 10:25:00,197.9,198.4,197.85,198.3,52311.0,191.3169,191.8003,191.2686,191.7036,52311.0
2021-07-21 10:30:00,198.15,198.84,198.14,198.74,8220.0,191.5586,192.2257,191.549,192.129,8220.0
2021-07-21 10:35:00,198.76,198.77,198.29,198.31,17173.0,192.1483,192.158,191.694,191.7133,17173.0
2021-07-21 10:40:00,198.31,198.5,198.21,198.22,8000.0,191.7133,191.897,191.6166,191.6263,8000.0
2021-07-21 10:45:00,198.22,198.69,198.15,198.62,32509.0,191.6263,192.0807,191.5586,192.013,32509.0
2021-07-21 10:50:00,198.63,198.85,198.52,198.76,11203.0,192.0227,192.2353,191.9163,192.1483,11203.0
2021-07-21 10:55:00,198.8,198.89,198.65,198.81,11772.0,192.187,192.274,192.042,192.1967,11772.0
2021-07-21 11:00:00,198.79,198.8,198.46,198.51,11568.0,192.1773,192.187,191.8583,191.9066,11568.0
2021-07-21 11:05:00,198.51,198.52,198.08,198.16,11438.0,191.9066,191.9163,191.4909,191.5683,11438.0
2021-07-21 11:10:00,198.11,198.33,198.11,198.22,13527.0,191.5199,191.7326,191.5199,191.6263,13527.0
2021-07-21 11:15:00,198.23,198.3,198.06,198.26,7215.0,191.636,191.7036,191.4716,191.665,7215.0
2021-07-21 11:20:00,198.31,198.39,198.05,198.39,11667.0,191.7133,191.7906,191.4619,191.7906,11667.0
2021-07-21 11:25:00,198.41,198.44,198.02,198.08,14205.0,191.81,191.839,191.4329,191.4909,14205.0
2021-07-21 11:30:00,198.07,198.46,198.06,198.36,8803.0,191.4813,191.8583,191.4716,191.7616,8803.0
2021-07-21 11:35:00,198.39,198.39,198.08,198.39,21196.0,191.7906,191.7906,191.4909,191.7906,21196.0
2021-07-21 11:40:00,198.33,198.72,198.33,198.64,8262.0,191.7326,192.1097,191.7326,192.0323,8262.0
2021-07-21 11:45:00,198.65,198.75,198.58,198.58,4839.0,192.042,192.1387,191.9743,191.9743,4839.0
2021-07-21 11:50:00,198.56,198.73,198.45,198.52,7338.0,191.955,192.1193,191.8486,191.9163,7338.0
2021-07-21 11:55:00,198.58,199.02,198.58,199.02,4582.0,191.9743,192.3997,191.9743,192.3997,4582.0
2021-07-21 12:00:00,199.01,199.01,198.72,198.83,2845.0,192.39,192.39,192.1097,192.216,2845.0
2021-07-21 12:05:00,198.86,198.91,198.74,198.91,9191.0,192.245,192.2933,192.129,192.2933,9191.0
2021-07-21 12:10:00,198.84,198.85,198.53,198.53,6717.0,192.2257,192.2353,191.926,191.926,6717.0
2021-07-21 12:15:00,198.56,198.67,198.56,198.63,2555.0,191.955,192.0613,191.955,192.0227,2555.0
2021-07-21 12:20:00,198.67,198.67,198.5,198.51,4283.0,192.0613,192.0613,191.897,191.9066,4283.0
2021-07-21 12:25:00,198.58,198.73,198.51,198.73,2269.0,191.9743,192.1193,191.9066,192.1193,2269.0
2021-07-21 12:30:00,198.78,198.83,198.73,198.75,3130.0,192.1677,192.216,192.1193,192.1387,3130.0
2021-07-21 12:35:00,198.73,198.84,198.68,198.68,5609.0,192.1193,192.2257,192.071,192.071,5609.0
2021-07-21 12:40:00,198.69,198.8,198.64,198.64,3850.0,192.0807,192.187,192.0323,192.0323,3850.0
2021-07-21 12:45:00,198.62,198.71,198.56,198.6,3012.0,192.013,192.1,191.955,191.9936,3012.0
2021-07-21 12:50:00,198.61,198.75,198.61,198.74,2639.0,192.0033,192.1387,192.0033,192.129,2639.0
2021-07-21 12:55:00,198.72,198.74,198.58,198.65,2521.0,192.1097,192.129,191.9743,192.042,2521.0
2021-07-21 13:00:00,198.72,198.73,198.56,198.69,4959.0,192.1097,192.1193,191.955,192.0807,4959.0
2021-07-21 13:05:00,198.67,198.67,198.56,198.62,4588.0,192.0613,192.0613,191.955,192.013,4588.0
2021-07-21 13:10:00,198.6,198.67,198.47,198.5,7806.0,191.9936,192.0613,191.868,191.897,7806.0
2021-07-21 13:15:00,198.53,198.59,198.5,198.59,3352.0,191.926,191.984,191.897,191.984,3352.0
2021-07-21 13:20:00,198.58,198.81,198.57,198.78,3380.0,191.9743,192.1967,191.9646,192.1677,3380.0
2021-07-21 13:25:00,198.76,198.86,198.69,198.69,3362.0,192.1483,192.245,192.0807,192.0807,3362.0
2021-07-21 13:30:00,198.7,198.87,198.7,198.79,4412.0,192.0903,192.2547,192.0903,192.1773,4412.0
2021-07-21 13:35:00,198.7,198.73,198.59,198.65,4568.0,192.0903,192.1193,191.984,192.042,4568.0
2021-07-21 13:40:00,198.63,198.89,198.62,198.84,6322.0,192.0227,192.274,192.013,192.2257,6322.0
2021-07-21 13:45:00,198.9,198.92,198.83,198.88,3674.0,192.2837,192.303,192.216,192.2643,3674.0
2021-07-21 13:50:00,198.91,199.03,198.85,199.03,8645.0,192.2933,192.4093,192.2353,192.4093,8645.0
2021-07-21 13:55:00,199.01,199.17,198.94,199.15,4834.0,192.39,192.5447,192.3223,192.5254,4834.0
2021-07-21 14:00:00,199.21,199.3,199.14,199.23,4388.0,192.5834,192.6704,192.5157,192.6027,4388.0
2021-07-21 14:05:00,199.22,199.22,198.8,198.94,22455.0,192.593,192.593,192.187,192.3223,22455.0
2021-07-21 14:10:00,198.97,199.0,198.77,198.8,4619.0,192.3513,192.3803,192.158,192.187,4619.0
2021-07-21 14:15:00,198.78,198.85,198.58,198.58,11925.0,192.1677,192.2353,191.9743,191.9743,11925.0
2021-07-21 14:20:00,198.62,198.79,198.47,198.65,17032.0,192.013,192.1773,191.868,192.042,17032.0
2021-07-21 14:25:00,198.67,198.7,198.36,198.44,8928.0,192.0613,192.0903,191.7616,191.839,8928.0
2021-07-21 14:30:00,198.45,198.67,198.43,198.54,11536.0,191.8486,192.0613,191.8293,191.9356,11536.0
2021-07-21 14:35:00,198.51,198.7,198.51,198.59,9433.0,191.9066,192.0903,191.9066,191.984,9433.0
2021-07-21 14:40:00,198.55,198.65,198.5,198.57,6297.0,191.9453,192.042,191.897,191.9646,6297.0
2021-07-21 14:45:00,198.52,198.59,198.35,198.49,12712.0,191.9163,191.984,191.752,191.8873,12712.0
2021-07-21 14:50:00,198.49,198.57,198.42,198.45,13135.0,191.8873,191.9646,191.8196,191.8486,13135.0
2021-07-21 14:55:00,198.48,198.56,198.41,198.54,5853.0,191.8776,191.955,191.81,191.9356,5853.0
2021-07-21 15:00:00,198.53,198.64,198.52,198.61,5058.0,191.926,192.0323,191.9163,192.0033,5058.0
2021-07-21 15:05:00,198.64,198.69,198.46,198.46,7462.0,192.0323,192.0807,191.8583,191.8583,7462.0
2021-07-21 15:10:00,198.48,198.48,197.95,197.99,13669.0,191.8776,191.8776,191.3653,191.4039,13669.0
2021-07-21 15:15:00,198.0,198.05,197.84,198.0,10053.0,191.4136,191.4619,191.2589,191.4136,10053.0
2021-07-21 15:20:00,198.02,198.02,197.74,197.88,31007.0,191.4329,191.4329,191.1623,191.2976,31007.0
2021-07-21 15:25:00,197.9,197.9,197.41,197.49,33972.0,191.3169,191.3169,190.8432,190.9206,33972.0
2021-07-21 15:30:00,197.5,197.95,197.5,197.88,21783.0,190.9302,191.3653,190.9302,191.2976,21783.0
2021-07-21 15:35:00,197.9,197.93,197.59,197.63,25866.0,191.3169,191.3459,191.0172,191.0559,25866.0
2021-07-21 15:40:00,197.63,197.66,197.32,197.33,20979.0,191.0559,191.0849,190.7562,190.7659,20979.0
2021-07-21 15:45:00,197.29,197.41,197.11,197.16,73750.0,190.7272,190.8432,190.5532,190.6016,73750.0
2021-07-21 15:50:00,197.11,197.76,197.11,197.73,64401.0,190.5532,191.1816,190.5532,191.1526,64401.0
2021-07-21 15:55:00,197.75,198.06,197.59,198.03,127728.0,191.1719,191.4716,191.0172,191.4426,127728.0
2021-07-22 09:30:00,198.53,199.65,198.34,199.47,28537.0,191.926,193.0087,191.7423,192.8347,28537.0
2021-07-22 09:35:00,199.39,199.4,198.84,198.9,10627.0,192.7574,192.767,192.2257,192.2837,10627.0
2021-07-22 09:40:00,198.89,199.55,198.87,198.87,9947.0,192.274,192.912,192.2547,192.2547,9947.0
2021-07-22 09:45:00,198.94,198.94,198.43,198.44,11005.0,192.3223,192.3223,191.8293,191.839,11005.0
2021-07-22 09:50:00,198.54,199.33,198.54,199.33,5041.0,191.9356,192.6994,191.9356,192.6994,5041.0
2021-07-22 09:55:00,199.33,199.33,199.03,199.08,10274.0,192.6994,192.6994,192.4093,192.4577,10274.0
2021-07-22 10:00:00,199.12,199.34,199.0,199.15,9719.0,192.4964,192.709,192.3803,192.5254,9719.0
2021-07-22 10:05:00,199.21,199.38,199.05,199.32,11646.0,192.5834,192.7477,192.4287,192.6897,11646.0
2021-07-22 10:10:00,199.21,199.35,199.09,199.22,9195.0,192.5834,192.7187,192.4673,192.593,9195.0
2021-07-22 10:15:00,199.22,199.62,199.22,199.62,4297.0,192.593,192.9797,192.593,192.9797,4297.0
2021-07-22 10:20:00,199.58,199.7,199.28,199.65,9174.0,192.9411,193.0571,192.651,193.0087,9174.0
2021-07-22 10:25:00,199.66,199.68,199.55,199.68,5099.0,193.0184,193.0377,192.912,193.0377,5099.0
2021-07-22 10:30:00,199.62,199.94,199.62,199.79,4551.0,192.9797,193.2891,192.9797,193.1441,4551.0
2021-07-22 10:35:00,199.81,199.82,199.68,199.73,8347.0,193.1634,193.1731,193.0377,193.0861,8347.0
2021-07-22 10:40:00,199.72,199.78,199.53,199.68,9479.0,193.0764,193.1344,192.8927,193.0377,9479.0
2021-07-22 10:45:00,199.69,199.94,199.61,199.91,20504.0,193.0474,193.2891,192.9701,193.2601,20504.0
2021-07-22 10:50:00,199.93,200.15,199.87,199.94,13581.0,193.2794,193.4921,193.2214,193.2891,13581.0
2021-07-22 10:55:00,199.98,200.03,199.94,199.96,8272.0,193.3277,193.3761,193.2891,193.3084,8272.0
2021-07-22 11:00:00,199.95,200.15,199.91,200.0,11166.0,193.2987,193.4921,193.2601,193.3471,11166.0
2021-07-22 11:05:00,199.99,200.42,199.94,200.35,5524.0,193.3374,193.7531,193.2891,193.6854,5524.0
2021-07-22 11:10:00,200.34,200.38,200.18,200.24,7635.0,193.6758,193.7144,193.5211,193.5791,7635.0
2021-07-22 11:15:00,200.22,200.75,200.22,200.65,10205.0,193.5598,194.0721,193.5598,193.9755,10205.0
2021-07-22 11:20:00,200.65,200.91,200.65,200.87,16671.0,193.9755,194.2268,193.9755,194.1881,16671.0
2021-07-22 11:25:00,200.86,200.86,200.58,200.59,6734.0,194.1785,194.1785,193.9078,193.9175,6734.0
2021-07-22 11:30:00,200.59,200.64,200.44,200.44,6583.0,193.9175,193.9658,193.7724,193.7724,6583.0
2021-07-22 11:35:00,200.45,200.45,200.19,200.2,7689.0,193.7821,193.7821,193.5308,193.5404,7689.0
2021-07-22 11:40:00,200.23,200.26,199.83,199.88,11145.0,193.5694,193.5984,193.1827,193.2311,11145.0
2021-07-22 11:45:00,199.89,200.08,199.83,199.98,8389.0,193.2407,193.4244,193.1827,193.3277,8389.0
2021-07-22 11:50:00,200.01,200.2,200.0,200.18,4811.0,193.3567,193.5404,193.3471,193.5211,4811.0
2021-07-22 11:55:00,200.12,200.22,200.11,200.17,6314.0,193.4631,193.5598,193.4534,193.5114,6314.0
2021-07-22 12:00:00,200.17,200.17,199.78,199.82,6140.0,193.5114,193.5114,193.1344,193.1731,6140.0
2021-07-22 12:05:00,199.82,199.84,199.61,199.61,4514.0,193.1731,193.1924,192.9701,192.9701,4514.0
2021-07-22 12:10:00,199.61,199.85,199.52,199.84,5649.0,192.9701,193.2021,192.883,193.1924,5649.0
2021-07-22 12:15:00,199.89,200.15,199.89,200.12,3507.0,193.2407,193.4921,193.2407,193.4631,3507.0
2021-07-22 12:20:00,200.15,200.15,199.9,199.97,5317.0,193.4921,193.4921,193.2504,193.3181,5317.0
2021-07-22 12:25:00,199.94,200.29,199.92,200.25,4092.0,193.2891,193.6274,193.2697,193.5888,4092.0
2021-07-22 12:30:00,200.19,200.21,199.95,200.05,2500.0,193.5308,193.5501,193.2987,193.3954,2500.0
2021-07-22 12:35:00,200.04,200.16,200.02,200.14,6807.0,193.3857,193.5018,193.3664,193.4824,6807.0
2021-07-22 12:40:00,200.13,200.26,200.1,200.21,3539.0,193.4728,193.5984,193.4438,193.5501,3539.0
2021-07-22 12:45:00,200.21,200.23,200.04,200.04,4943.0,193.5501,193.5694,193.3857,193.3857,4943.0
2021-07-22 12:50:00,200.0,200.2,199.98,200.0,3485.0,193.3471,193.5404,193.3277,193.3471,3485.0
2021-07-22 12:55:00,200.02,200.11,199.99,200.11,3649.0,193.3664,193.4534,193.3374,193.4534,3649.0
2021-07-22 13:00:00,200.08,200.08,199.93,200.05,4986.0,193.4244,193.4244,193.2794,193.3954,4986.0
2021-07-22 13:05:00,200.05,200.13,199.96,200.06,3833.0,193.3954,193.4728,193.3084,193.4051,3833.0
2021-07-22 13:10:00,200.13,200.22,200.0,200.0,6974.0,193.4728,193.5598,193.3471,193.3471,6974.0
2021-07-22 13:15:00,199.97,200.26,199.93,200.24,5055.0,193.3181,193.5984,193.2794,193.5791,5055.0
2021-07-22 13:20:00,200.22,200.3,200.21,200.24,2480.0,193.5598,193.6371,193.5501,193.5791,2480.0
2021-07-22 13:25:00,200.21,200.26,200.16,200.19,6234.0,193.5501,193.5984,193.5018,193.5308,6234.0
2021-07-22 13:30:00,200.18,200.42,200.16,200.36,2785.0,193.5211,193.7531,193.5018,193.6951,2785.0
2021-07-22 13:35:00,200.35,200.36,200.26,200.33,4504.0,193.6854,193.6951,193.5984,193.6661,4504.0
2021-07-22 13:40:00,200.29,200.29,200.02,200.02,5617.0,193.6274,193.6274,193.3664,193.3664,5617.0
2021-07-22 13:45:00,200.07,200.16,199.99,200.05,4319.0,193.4148,193.5018,193.3374,193.3954,4319.0
2021-07-22 13:50:00,200.1,200.11,200.03,200.07,5226.0,193.4438,193.4534,193.3761,193.4148,5226.0
2021-07-22 13:55:00,200.08,200.1,199.94,200.08,5124.0,193.4244,193.4438,193.2891,193.4244,5124.0
2021-07-22 14:00:00,200.1,200.3,200.09,200.19,4393.0,193.4438,193.6371,193.4341,193.5308,4393.0
2021-07-22 14:05:00,200.2,200.25,200.1,200.13,3387.0,193.5404,193.5888,193.4438,193.4728,3387.0
2021-07-22 14:10:00,200.12,200.36,200.1,200.36,4364.0,193.4631,193.6951,193.4438,193.6951,4364.0
2021-07-22 14:15:00,200.44,200.44,200.27,200.27,5906.0,193.7724,193.7724,193.6081,193.6081,5906.0
2021-07-22 14:20:00,200.27,200.36,200.25,200.3,2735.0,193.6081,193.6951,193.5888,193.6371,2735.0
2021-07-22 14:25:00,200.31,200.45,200.3,200.41,4121.0,193.6468,193.7821,193.6371,193.7434,4121.0
2021-07-22 14:30:00,200.4,200.56,200.36,200.56,4518.0,193.7338,193.8885,193.6951,193.8885,4518.0
2021-07-22 14:35:00,200.51,200.54,200.45,200.54,3611.0,193.8401,193.8691,193.7821,193.8691,3611.0
2021-07-22 14:40:00,200.54,200.54,200.38,200.53,4619.0,193.8691,193.8691,193.7144,193.8594,4619.0
2021-07-22 14:45:00,200.56,200.61,200.44,200.52,4070.0,193.8885,193.9368,193.7724,193.8498,4070.0
2021-07-22 14:50:00,200.53,200.58,200.31,200.43,12502.0,193.8594,193.9078,193.6468,193.7628,12502.0
2021-07-22 14:55:00,200.42,200.62,200.4,200.59,5969.0,193.7531,193.9465,193.7338,193.9175,5969.0
2021-07-22 15:00:00,200.6,200.62,200.48,200.58,3981.0,193.9271,193.9465,193.8111,193.9078,3981.0
2021-07-22 15:05:00,200.54,200.64,200.46,200.63,4649.0,193.8691,193.9658,193.7918,193.9561,4649.0
2021-07-22 15:10:00,200.66,200.68,200.54,200.55,3386.0,193.9851,194.0045,193.8691,193.8788,3386.0
2021-07-22 15:15:00,200.59,200.59,200.45,200.45,3015.0,193.9175,193.9175,193.7821,193.7821,3015.0
2021-07-22 15:20:00,200.45,200.5,200.35,200.45,6634.0,193.7821,193.8304,193.6854,193.7821,6634.0
2021-07-22 15:25:00,200.46,200.5,200.42,200.43,3865.0,193.7918,193.8304,193.7531,193.7628,3865.0
2021-07-22 15:30:00,200.4,200.48,200.33,200.47,7923.0,193.7338,193.8111,193.6661,193.8014,7923.0
2021-07-22 15:35:00,200.48,200.52,200.37,200.5,8839.0,193.8111,193.8498,193.7048,193.8304,8839.0
2021-07-22 15:40:00,200.59,200.6,200.49,200.5,8023.0,193.9175,193.9271,193.8208,193.8304,8023.0
2021-07-22 15:45:00,200.52,200.57,200.35,200.42,14807.0,193.8498,193.8981,193.6854,193.7531,14807.0
2021-07-22 15:50:00,200.49,200.54,200.34,200.43,24677.0,193.8208,193.8691,193.6758,193.7628,24677.0
2021-07-22 15:55:00,200.42,200.61,200.36,200.54,54041.0,193.7531,193.9368,193.6951,193.8691,54041.0
2021-07-23 09:30:00,201.74,202.0,200.83,201.3,23033.0,195.0292,195.2805,194.1495,194.6038,23033.0
2021-07-23 09:35:00,201.13,201.42,200.65,200.65,7400.0,194.4395,194.7198,193.9755,193.9755,7400.0
2021-07-23 09:40:00,200.91,200.94,200.7,200.7,4012.0,194.2268,194.2558,194.0238,194.0238,4012.0
2021-07-23 09:45:00,200.76,201.81,200.76,201.81,3534.0,194.0818,195.0969,194.0818,195.0969,3534.0
2021-07-23 09:50:00,201.85,201.96,201.75,201.75,3831.0,195.1355,195.2419,195.0389,195.0389,3831.0
2021-07-23 09:55:00,201.7,201.75,201.57,201.75,2498.0,194.9905,195.0389,194.8649,195.0389,2498.0
2021-07-23 10:00:00,201.89,202.4,201.89,202.25,6426.0,195.1742,195.6672,195.1742,195.5222,6426.0
2021-07-23 10:05:00,202.23,202.31,201.73,201.92,7987.0,195.5029,195.5802,195.0195,195.2032,7987.0
2021-07-23 10:10:00,201.93,202.16,201.88,202.16,3700.0,195.2129,195.4352,195.1645,195.4352,3700.0
2021-07-23 10:15:00,202.21,202.29,202.09,202.13,4001.0,195.4836,195.5609,195.3676,195.4062,4001.0
2021-07-23 10:20:00,202.12,202.19,201.93,202.0,1192.0,195.3966,195.4642,195.2129,195.2805,1192.0
2021-07-23 10:25:00,202.0,202.05,201.73,201.87,3908.0,195.2805,195.3289,195.0195,195.1549,3908.0
2021-07-23 10:30:00,201.91,201.96,201.75,201.75,6480.0,195.1935,195.2419,195.0389,195.0389,6480.0
2021-07-23 10:35:00,201.78,202.09,201.78,202.0,5236.0,195.0679,195.3676,195.0679,195.2805,5236.0
2021-07-23 10:40:00,202.01,202.09,201.95,201.99,4876.0,195.2902,195.3676,195.2322,195.2709,4876.0
2021-07-23 10:45:00,201.94,201.94,201.71,201.81,3621.0,195.2225,195.2225,195.0002,195.0969,3621.0
2021-07-23 10:50:00,201.73,202.24,201.73,202.17,4331.0,195.0195,195.5126,195.0195,195.4449,4331.0
2021-07-23 10:55:00,202.08,202.17,201.9,201.91,2606.0,195.3579,195.4449,195.1839,195.1935,2606.0
2021-07-23 11:00:00,201.83,202.17,201.83,202.15,4237.0,195.1162,195.4449,195.1162,195.4256,4237.0
2021-07-23 11:05:00,202.13,202.15,201.94,202.05,4915.0,195.4062,195.4256,195.2225,195.3289,4915.0
2021-07-23 11:10:00,202.07,202.21,202.03,202.03,4595.0,195.3482,195.4836,195.3096,195.3096,4595.0
2021-07-23 11:15:00,202.06,202.47,201.94,202.46,3876.0,195.3386,195.7349,195.2225,195.7252,3876.0
2021-07-23 11:20:00,202.42,202.48,202.34,202.38,4821.0,195.6866,195.7446,195.6092,195.6479,4821.0
2021-07-23 11:25:00,202.41,202.62,202.38,202.56,9871.0,195.6769,195.8799,195.6479,195.8219,9871.0
2021-07-23 11:30:00,202.59,202.83,202.59,202.6,7159.0,195.8509,196.0829,195.8509,195.8606,7159.0
2021-07-23 11:35:00,202.51,202.75,202.51,202.74,5302.0,195.7736,196.0056,195.7736,195.9959,5302.0
2021-07-23 11:40:00,202.72,202.88,202.7,202.86,4207.0,195.9766,196.1313,195.9573,196.1119,4207.0
2021-07-23 11:45:00,202.82,203.15,202.78,203.06,10200.0,196.0733,196.3923,196.0346,196.3053,10200.0
2021-07-23 11:50:00,203.11,203.12,202.89,202.89,7761.0,196.3536,196.3633,196.1409,196.1409,7761.0
2021-07-23 11:55:00,202.81,202.81,202.61,202.71,5242.0,196.0636,196.0636,195.8703,195.9669,5242.0
2021-07-23 12:00:00,202.71,202.88,202.71,202.8,4663.0,195.9669,196.1313,195.9669,196.0539,4663.0
2021-07-23 12:05:00,202.78,202.78,202.62,202.69,3510.0,196.0346,196.0346,195.8799,195.9476,3510.0
2021-07-23 12:10:00,202.69,202.86,202.69,202.75,4481.0,195.9476,196.1119,195.9476,196.0056,4481.0
2021-07-23 12:15:00,202.72,202.79,202.64,202.79,5587.0,195.9766,196.0443,195.8993,196.0443,5587.0
2021-07-23 12:20:00,202.8,203.1,202.8,202.98,14193.0,196.0539,196.344,196.0539,196.228,14193.0
2021-07-23 12:25:00,203.08,203.08,202.69,202.85,3332.0,196.3246,196.3246,195.9476,196.1023,3332.0
2021-07-23 12:30:00,202.78,202.98,202.78,202.92,1616.0,196.0346,196.228,196.0346,196.1699,1616.0
2021-07-23 12:35:00,202.95,202.95,202.78,202.87,2365.0,196.1989,196.1989,196.0346,196.1216,2365.0
2021-07-23 12:40:00,202.86,202.86,202.73,202.76,1978.0,196.1119,196.1119,195.9863,196.0153,1978.0
2021-07-23 12:45:00,202.74,203.09,202.74,202.9,5511.0,195.9959,196.3343,195.9959,196.1506,5511.0
2021-07-23 12:50:00,202.77,203.0,202.77,202.85,1430.0,196.0249,196.2473,196.0249,196.1023,1430.0
2021-07-23 12:55:00,202.86,203.0,202.86,202.88,3991.0,196.1119,196.2473,196.1119,196.1313,3991.0
2021-07-23 13:00:00,202.86,203.3,202.84,203.3,10546.0,196.1119,196.5373,196.0926,196.5373,10546.0
2021-07-23 13:05:00,203.25,203.38,203.18,203.27,10445.0,196.489,196.6146,196.4213,196.5083,10445.0
2021-07-23 13:10:00,203.31,203.32,203.17,203.25,4994.0,196.547,196.5566,196.4116,196.489,4994.0
2021-07-23 13:15:00,203.29,203.37,203.29,203.34,1971.0,196.5276,196.605,196.5276,196.576,1971.0
2021-07-23 13:20:00,203.35,203.39,203.31,203.39,1035.0,196.5856,196.6243,196.547,196.6243,1035.0
2021-07-23 13:25:00,203.41,203.69,203.4,203.59,9650.0,196.6436,196.9143,196.634,196.8177,9650.0
2021-07-23 13:30:00,203.59,203.68,203.57,203.59,5092.0,196.8177,196.9047,196.7983,196.8177,5092.0
2021-07-23 13:35:00,203.64,203.65,203.49,203.63,5546.0,196.866,196.8757,196.721,196.8563,5546.0
2021-07-23 13:40:00,203.63,203.71,203.39,203.71,8144.0,196.8563,196.9337,196.6243,196.9337,8144.0
2021-07-23 13:45:00,203.72,203.72,203.46,203.46,2637.0,196.9433,196.9433,196.692,196.692,2637.0
2021-07-23 13:50:00,203.43,203.43,203.22,203.26,1700.0,196.663,196.663,196.46,196.4986,1700.0
2021-07-23 13:55:00,203.31,203.71,203.2,203.54,14948.0,196.547,196.9337,196.4406,196.7693,14948.0
2021-07-23 14:00:00,203.5,203.63,203.48,203.59,10480.0,196.7307,196.8563,196.7113,196.8177,10480.0
2021-07-23 14:05:00,203.59,203.64,203.47,203.58,2748.0,196.8177,196.866,196.7017,196.808,2748.0
2021-07-23 14:10:00,203.58,203.71,203.54,203.71,5970.0,196.808,196.9337,196.7693,196.9337,5970.0
2021-07-23 14:15:00,203.71,203.8,203.63,203.66,5233.0,196.9337,197.0207,196.8563,196.8853,5233.0
2021-07-23 14:20:00,203.7,203.76,203.67,203.74,6710.0,196.924,196.982,196.895,196.9627,6710.0
2021-07-23 14:25:00,203.73,203.89,203.72,203.86,11313.0,196.953,197.1077,196.9433,197.0787,11313.0
2021-07-23 14:30:00,203.86,203.94,203.62,203.7,8211.0,197.0787,197.156,196.8467,196.924,8211.0
2021-07-23 14:35:00,203.72,203.72,203.49,203.7,7266.0,196.9433,196.9433,196.721,196.924,7266.0
2021-07-23 14:40:00,203.66,203.67,203.56,203.59,3902.0,196.8853,196.895,196.7887,196.8177,3902.0
2021-07-23 14:45:00,203.59,203.59,203.47,203.47,3205.0,196.8177,196.8177,196.7017,196.7017,3205.0
2021-07-23 14:50:00,203.48,203.48,203.36,203.44,4976.0,196.7113,196.7113,196.5953,196.6726,4976.0
2021-07-23 14:55:00,203.47,203.54,203.41,203.44,3185.0,196.7017,196.7693,196.6436,196.6726,3185.0
2021-07-23 15:00:00,203.45,203.46,203.31,203.34,7607.0,196.6823,196.692,196.547,196.576,7607.0
2021-07-23 15:05:00,203.33,203.59,203.33,203.45,7780.0,196.5663,196.8177,196.5663,196.6823,7780.0
2021-07-23 15:10:00,203.47,203.49,203.27,203.28,3469.0,196.7017,196.721,196.5083,196.518,3469.0
2021-07-23 15:15:00,203.35,203.56,203.26,203.55,3463.0,196.5856,196.7887,196.4986,196.779,3463.0
2021-07-23 15:20:00,203.5,203.58,203.45,203.48,3857.0,196.7307,196.808,196.6823,196.7113,3857.0
2021-07-23 15:25:00,203.48,203.6,203.4,203.59,4778.0,196.7113,196.8273,196.634,196.8177,4778.0
2021-07-23 15:30:00,203.63,203.63,203.39,203.63,5614.0,196.8563,196.8563,196.6243,196.8563,5614.0
2021-07-23 15:35:00,203.62,203.86,203.6,203.81,10506.0,196.8467,197.0787,196.8273,197.0303,10506.0
2021-07-23 15:40:00,203.81,203.85,203.69,203.7,11342.0,197.0303,197.069,196.9143,196.924,11342.0
2021-07-23 15:45:00,203.68,203.86,203.66,203.86,12461.0,196.9047,197.0787,196.8853,197.0787,12461.0
2021-07-23 15:50:00,203.81,203.89,203.7,203.75,15651.0,197.0303,197.1077,196.924,196.9723,15651.0
2021-07-23 15:55:00,203.74,203.79,203.57,203.64,50778.0,196.9627,197.011,196.7983,196.866,50778.0
2021-07-26 09:30:00,202.61,202.82,201.73,202.6,24737.0,195.8703,196.0733,195.0195,195.8606,24737.0
2021-07-26 09:35:00,202.61,202.84,202.3,202.41,7092.0,195.8703,196.0926,195.5706,195.6769,7092.0
2021-07-26 09:40:00,202.4,202.76,202.27,202.76,3938.0,195.6672,196.0153,195.5416,196.0153,3938.0
2021-07-26 09:45:00,202.7,202.7,202.22,202.23,3354.0,195.9573,195.9573,195.4932,195.5029,3354.0
2021-07-26 09:50:00,202.28,202.28,201.97,201.98,3725.0,195.5512,195.5512,195.2515,195.2612,3725.0
2021-07-26 09:55:00,201.86,201.98,201.82,201.87,3686.0,195.1452,195.2612,195.1065,195.1549,3686.0
2021-07-26 10:00:00,201.83,201.83,200.96,200.96,5942.0,195.1162,195.1162,194.2751,194.2751,5942.0
2021-07-26 10:05:00,201.09,201.12,200.9,200.98,5773.0,194.4008,194.4298,194.2171,194.2945,5773.0
2021-07-26 10:10:00,201.25,201.32,200.97,201.14,5548.0,194.5555,194.6232,194.2848,194.4492,5548.0
2021-07-26 10:15:00,201.03,201.18,200.99,201.0,5498.0,194.3428,194.4878,194.3041,194.3138,5498.0
2021-07-26 10:20:00,200.89,200.89,200.51,200.51,2502.0,194.2075,194.2075,193.8401,193.8401,2502.0
2021-07-26 10:25:00,200.49,200.7,200.38,200.66,4113.0,193.8208,194.0238,193.7144,193.9851,4113.0
2021-07-26 10:30:00,200.69,200.99,200.58,200.99,4317.0,194.0141,194.3041,193.9078,194.3041,4317.0
2021-07-26 10:35:00,201.0,201.51,201.0,201.48,2483.0,194.3138,194.8068,194.3138,194.7778,2483.0
2021-07-26 10:40:00,201.59,201.6,200.99,201.21,3296.0,194.8842,194.8939,194.3041,194.5168,3296.0
2021-07-26 10:45:00,201.15,201.2,200.93,200.95,19104.0,194.4588,194.5072,194.2461,194.2655,19104.0
2021-07-26 10:50:00,200.95,201.04,200.83,201.04,8235.0,194.2655,194.3525,194.1495,194.3525,8235.0
2021-07-26 10:55:00,200.98,201.29,200.98,201.21,13621.0,194.2945,194.5942,194.2945,194.5168,13621.0
2021-07-26 11:00:00,201.19,201.29,200.88,200.9,6356.0,194.4975,194.5942,194.1978,194.2171,6356.0
2021-07-26 11:05:00,200.92,200.95,200.74,200.87,7751.0,194.2365,194.2655,194.0625,194.1881,7751.0
2021-07-26 11:10:00,200.91,201.06,200.89,200.95,5929.0,194.2268,194.3718,194.2075,194.2655,5929.0
2021-07-26 11:15:00,200.96,200.98,200.87,200.87,3613.0,194.2751,194.2945,194.1881,194.1881,3613.0
2021-07-26 11:20:00,200.88,201.09,200.84,201.09,5175.0,194.1978,194.4008,194.1591,194.4008,5175.0
2021-07-26 11:25:00,201.05,201.21,201.0,201.09,6714.0,194.3622,194.5168,194.3138,194.4008,6714.0
2021-07-26 11:30:00,200.97,201.22,200.96,201.2,9727.0,194.2848,194.5265,194.2751,194.5072,9727.0
2021-07-26 11:35:00,201.21,201.28,201.07,201.09,4645.0,194.5168,194.5845,194.3815,194.4008,4645.0
2021-07-26 11:40:00,201.09,201.1,200.94,200.95,4338.0,194.4008,194.4105,194.2558,194.2655,4338.0
2021-07-26 11:45:00,200.95,201.05,200.91,200.97,5405.0,194.2655,194.3622,194.2268,194.2848,5405.0
2021-07-26 11:50:00,201.01,201.1,200.99,201.03,4220.0,194.3235,194.4105,194.3041,194.3428,4220.0
2021-07-26 11:55:00,201.02,201.17,201.02,201.12,11701.0,194.3331,194.4782,194.3331,194.4298,11701.0
2021-07-26 12:00:00,201.13,201.4,201.12,201.35,4565.0,194.4395,194.7005,194.4298,194.6522,4565.0
2021-07-26 12:05:00,201.36,201.51,201.08,201.11,7499.0,194.6618,194.8068,194.3912,194.4202,7499.0
2021-07-26 12:10:00,201.03,201.22,201.03,201.08,2604.0,194.3428,194.5265,194.3428,194.3912,2604.0
2021-07-26 12:15:00,201.1,201.32,200.94,201.07,6335.0,194.4105,194.6232,194.2558,194.3815,6335.0
2021-07-26 12:20:00,201.09,201.18,200.84,200.9,4739.0,194.4008,194.4878,194.1591,194.2171,4739.0
2021-07-26 12:25:00,200.86,200.91,200.81,200.81,4404.0,194.1785,194.2268,194.1301,194.1301,4404.0
2021-07-26 12:30:00,200.73,200.73,200.37,200.44,5420.0,194.0528,194.0528,193.7048,193.7724,5420.0
2021-07-26 12:35:00,200.53,200.59,200.26,200.33,5592.0,193.8594,193.9175,193.5984,193.6661,5592.0
2021-07-26 12:40:00,200.29,200.45,200.28,200.43,4973.0,193.6274,193.7821,193.6178,193.7628,4973.0
2021-07-26 12:45:00,200.26,200.37,200.21,200.3,5070.0,193.5984,193.7048,193.5501,193.6371,5070.0
2021-07-26 12:50:00,200.26,200.36,200.17,200.33,5288.0,193.5984,193.6951,193.5114,193.6661,5288.0
2021-07-26 12:55:00,200.4,200.42,200.2,200.39,5707.0,193.7338,193.7531,193.5404,193.7241,5707.0
2021-07-26 13:00:00,200.34,200.46,200.28,200.46,6377.0,193.6758,193.7918,193.6178,193.7918,6377.0
2021-07-26 13:05:00,200.43,200.49,200.35,200.44,3824.0,193.7628,193.8208,193.6854,193.7724,3824.0
2021-07-26 13:10:00,200.46,200.63,200.4,200.61,6197.0,193.7918,193.9561,193.7338,193.9368,6197.0
2021-07-26 13:15:00,200.62,200.79,200.61,200.78,5230.0,193.9465,194.1108,193.9368,194.1011,5230.0
2021-07-26 13:20:00,200.76,200.76,200.55,200.6,5476.0,194.0818,194.0818,193.8788,193.9271,5476.0
2021-07-26 13:25:00,200.58,200.63,200.53,200.59,5107.0,193.9078,193.9561,193.8594,193.9175,5107.0
2021-07-26 13:30:00,200.55,200.62,200.48,200.5,6792.0,193.8788,193.9465,193.8111,193.8304,6792.0
2021-07-26 13:35:00,200.54,200.6,200.47,200.47,4047.0,193.8691,193.9271,193.8014,193.8014,4047.0
2021-07-26 13:40:00,200.5,200.72,200.5,200.65,5793.0,193.8304,194.0431,193.8304,193.9755,5793.0
2021-07-26 13:45:00,200.69,200.81,200.61,200.81,6072.0,194.0141,194.1301,193.9368,194.1301,6072.0
2021-07-26 13:50:00,200.82,201.09,200.79,201.09,6860.0,194.1398,194.4008,194.1108,194.4008,6860.0
2021-07-26 13:55:00,201.09,201.09,200.86,200.99,5489.0,194.4008,194.4008,194.1785,194.3041,5489.0
2021-07-26 14:00:00,200.95,201.07,200.88,200.92,7519.0,194.2655,194.3815,194.1978,194.2365,7519.0
2021-07-26 14:05:00,200.94,201.02,200.78,200.87,5325.0,194.2558,194.3331,194.1011,194.1881,5325.0
2021-07-26 14:10:00,200.87,200.96,200.78,200.82,8385.0,194.1881,194.2751,194.1011,194.1398,8385.0
2021-07-26 14:15:00,200.82,200.82,200.62,200.66,9322.0,194.1398,194.1398,193.9465,193.9851,9322.0
2021-07-26 14:20:00,200.7,200.78,200.67,200.67,5466.0,194.0238,194.1011,193.9948,193.9948,5466.0
2021-07-26 14:25:00,200.66,200.74,200.56,200.74,5358.0,193.9851,194.0625,193.8885,194.0625,5358.0
2021-07-26 14:30:00,200.77,200.83,200.69,200.8,7181.0,194.0915,194.1495,194.0141,194.1205,7181.0
2021-07-26 14:35:00,200.76,200.85,200.72,200.78,3781.0,194.0818,194.1688,194.0431,194.1011,3781.0
2021-07-26 14:40:00,200.78,200.81,200.63,200.68,6538.0,194.1011,194.1301,193.9561,194.0045,6538.0
2021-07-26 14:45:00,200.69,200.76,200.6,200.67,4319.0,194.0141,194.0818,193.9271,193.9948,4319.0
2021-07-26 14:50:00,200.67,200.75,200.61,200.74,4922.0,193.9948,194.0721,193.9368,194.0625,4922.0
2021-07-26 14:55:00,200.75,200.75,200.58,200.64,6596.0,194.0721,194.0721,193.9078,193.9658,6596.0
2021-07-26 15:00:00,200.64,200.71,200.48,200.7,6637.0,193.9658,194.0335,193.8111,194.0238,6637.0
2021-07-26 15:05:00,200.68,200.68,200.56,200.61,5966.0,194.0045,194.0045,193.8885,193.9368,5966.0
2021-07-26 15:10:00,200.66,200.79,200.6,200.76,6238.0,193.9851,194.1108,193.9271,194.0818,6238.0
2021-07-26 15:15:00,200.72,200.78,200.6,200.6,5216.0,194.0431,194.1011,193.9271,193.9271,5216.0
2021-07-26 15:20:00,200.61,200.68,200.57,200.62,7297.0,193.9368,194.0045,193.8981,193.9465,7297.0
2021-07-26 15:25:00,200.67,200.77,200.63,200.67,11163.0,193.9948,194.0915,193.9561,193.9948,11163.0
2021-07-26 15:30:00,200.7,200.7,200.46,200.51,17638.0,194.0238,194.0238,193.7918,193.8401,17638.0
2021-07-26 15:35:00,200.46,200.71,200.46,200.59,12387.0,193.7918,194.0335,193.7918,193.9175,12387.0
2021-07-26 15:40:00,200.59,200.66,200.49,200.56,13730.0,193.9175,193.9851,193.8208,193.8885,13730.0
2021-07-26 15:45:00,200.57,200.64,200.42,200.57,18283.0,193.8981,193.9658,193.7531,193.8981,18283.0
2021-07-26 15:50:00,200.57,200.9,200.47,200.85,32895.0,193.8981,194.2171,193.8014,194.1688,32895.0
2021-07-26 15:55:00,200.83,200.91,200.61,200.78,74868.0,194.1495,194.2268,193.9368,194.1011,74868.0
2021-07-27 09:30:00,201.32,201.8,201.02,201.55,40928.0,194.6232,195.0872,194.3331,194.8455,40928.0
2021-07-27 09:35:00,201.09,201.8,201.09,201.68,3960.0,194.4008,195.0872,194.4008,194.9712,3960.0
2021-07-27 09:40:00,201.7,201.96,201.19,201.91,19612.0,194.9905,195.2419,194.4975,195.1935,19612.0
2021-07-27 09:45:00,201.66,202.16,201.45,201.52,15920.0,194.9519,195.4352,194.7488,194.8165,15920.0
2021-07-27 09:50:00,201.69,201.98,201.6,201.98,5993.0,194.9809,195.2612,194.8939,195.2612,5993.0
2021-07-27 09:55:00,201.98,202.39,201.84,202.24,14634.0,195.2612,195.6576,195.1259,195.5126,14634.0
2021-07-27 10:00:00,202.32,202.64,202.3,202.57,6818.0,195.5899,195.8993,195.5706,195.8316,6818.0
2021-07-27 10:05:00,202.51,202.58,202.33,202.51,6393.0,195.7736,195.8413,195.5996,195.7736,6393.0
2021-07-27 10:10:00,202.38,202.56,202.31,202.44,5748.0,195.6479,195.8219,195.5802,195.7059,5748.0
2021-07-27 10:15:00,202.34,202.61,202.24,202.55,9357.0,195.6092,195.8703,195.5126,195.8123,9357.0
2021-07-27 10:20:00,202.48,202.7,202.4,202.4,8271.0,195.7446,195.9573,195.6672,195.6672,8271.0
2021-07-27 10:25:00,202.37,202.38,201.96,202.0,6450.0,195.6382,195.6479,195.2419,195.2805,6450.0
2021-07-27 10:30:00,202.05,202.08,201.68,201.72,2923.0,195.3289,195.3579,194.9712,195.0099,2923.0
2021-07-27 10:35:00,201.8,201.9,201.63,201.86,4867.0,195.0872,195.1839,194.9229,195.1452,4867.0
2021-07-27 10:40:00,201.88,202.14,201.84,201.84,4841.0,195.1645,195.4159,195.1259,195.1259,4841.0
2021-07-27 10:45:00,201.78,202.05,201.78,202.04,4334.0,195.0679,195.3289,195.0679,195.3192,4334.0
2021-07-27 10:50:00,201.93,202.06,201.79,201.99,9126.0,195.2129,195.3386,195.0775,195.2709,9126.0
2021-07-27 10:55:00,202.03,202.12,201.84,201.91,12153.0,195.3096,195.3966,195.1259,195.1935,12153.0
2021-07-27 11:00:00,201.91,202.13,201.79,201.81,8881.0,195.1935,195.4062,195.0775,195.0969,8881.0
2021-07-27 11:05:00,201.84,201.95,201.61,201.63,6939.0,195.1259,195.2322,194.9035,194.9229,6939.0
2021-07-27 11:10:00,201.64,201.73,201.47,201.49,5092.0,194.9325,195.0195,194.7682,194.7875,5092.0
2021-07-27 11:15:00,201.52,201.65,201.41,201.57,7200.0,194.8165,194.9422,194.7102,194.8649,7200.0
2021-07-27 11:20:00,201.51,201.65,201.42,201.44,8376.0,194.8068,194.9422,194.7198,194.7392,8376.0
2021-07-27 11:25:00,201.44,201.48,201.24,201.4,9184.0,194.7392,194.7778,194.5458,194.7005,9184.0
2021-07-27 11:30:00,201.42,201.48,201.18,201.22,6040.0,194.7198,194.7778,194.4878,194.5265,6040.0
2021-07-27 11:35:00,201.32,201.47,201.14,201.38,6836.0,194.6232,194.7682,194.4492,194.6812,6836.0
2021-07-27 11:40:00,201.44,201.68,201.36,201.67,4293.0,194.7392,194.9712,194.6618,194.9615,4293.0
2021-07-27 11:45:00,201.65,201.81,201.59,201.73,12301.0,194.9422,195.0969,194.8842,195.0195,12301.0
2021-07-27 11:50:00,201.71,201.81,201.62,201.77,3997.0,195.0002,195.0969,194.9132,195.0582,3997.0
2021-07-27 11:55:00,201.77,201.79,201.31,201.31,7809.0,195.0582,195.0775,194.6135,194.6135,7809.0
2021-07-27 12:00:00,201.34,201.66,201.32,201.66,4086.0,194.6425,194.9519,194.6232,194.9519,4086.0
2021-07-27 12:05:00,201.73,201.78,201.57,201.77,3596.0,195.0195,195.0679,194.8649,195.0582,3596.0
2021-07-27 12:10:00,201.89,201.9,201.66,201.74,4694.0,195.1742,195.1839,194.9519,195.0292,4694.0
2021-07-27 12:15:00,201.73,202.0,201.67,201.88,3020.0,195.0195,195.2805,194.9615,195.1645,3020.0
2021-07-27 12:20:00,201.98,202.06,201.89,201.97,2368.0,195.2612,195.3386,195.1742,195.2515,2368.0
2021-07-27 12:25:00,201.92,202.02,201.86,201.86,1459.0,195.2032,195.2999,195.1452,195.1452,1459.0
2021-07-27 12:30:00,201.86,201.99,201.73,201.81,4315.0,195.1452,195.2709,195.0195,195.0969,4315.0
2021-07-27 12:35:00,201.75,201.9,201.75,201.86,1403.0,195.0389,195.1839,195.0389,195.1452,1403.0
2021-07-27 12:40:00,201.88,201.97,201.82,201.97,3856.0,195.1645,195.2515,195.1065,195.2515,3856.0
2021-07-27 12:45:00,201.91,201.91,201.8,201.8,3532.0,195.1935,195.1935,195.0872,195.0872,3532.0
2021-07-27 12:50:00,201.77,201.85,201.72,201.77,4395.0,195.0582,195.1355,195.0099,195.0582,4395.0
2021-07-27 12:55:00,201.78,201.89,201.71,201.76,2407.0,195.0679,195.1742,195.0002,195.0485,2407.0
2021-07-27 13:00:00,201.79,201.79,201.55,201.56,3034.0,195.0775,195.0775,194.8455,194.8552,3034.0
2021-07-27 13:05:00,201.57,201.71,201.54,201.61,3214.0,194.8649,195.0002,194.8359,194.9035,3214.0
2021-07-27 13:10:00,201.6,201.68,201.53,201.53,2281.0,194.8939,194.9712,194.8262,194.8262,2281.0
2021-07-27 13:15:00,201.54,201.57,201.44,201.56,4444.0,194.8359,194.8649,194.7392,194.8552,4444.0
2021-07-27 13:20:00,201.53,201.53,201.31,201.43,2733.0,194.8262,194.8262,194.6135,194.7295,2733.0
2021-07-27 13:25:00,201.45,201.55,201.35,201.54,2051.0,194.7488,194.8455,194.6522,194.8359,2051.0
2021-07-27 13:30:00,201.46,201.53,201.29,201.44,10947.0,194.7585,194.8262,194.5942,194.7392,10947.0
2021-07-27 13:35:00,201.33,201.51,201.33,201.46,3046.0,194.6328,194.8068,194.6328,194.7585,3046.0
2021-07-27 13:40:00,201.45,201.45,201.1,201.1,3479.0,194.7488,194.7488,194.4105,194.4105,3479.0
2021-07-27 13:45:00,201.13,201.23,201.08,201.23,3387.0,194.4395,194.5362,194.3912,194.5362,3387.0
2021-07-27 13:50:00,201.18,201.19,201.07,201.15,3685.0,194.4878,194.4975,194.3815,194.4588,3685.0
2021-07-27 13:55:00,201.22,201.26,201.18,201.2,4787.0,194.5265,194.5652,194.4878,194.5072,4787.0
2021-07-27 14:00:00,201.24,201.28,201.21,201.24,2171.0,194.5458,194.5845,194.5168,194.5458,2171.0
2021-07-27 14:05:00,201.25,201.4,201.25,201.4,4082.0,194.5555,194.7005,194.5555,194.7005,4082.0
2021-07-27 14:10:00,201.41,201.43,201.32,201.38,2808.0,194.7102,194.7295,194.6232,194.6812,2808.0
2021-07-27 14:15:00,201.41,201.55,201.4,201.4,1834.0,194.7102,194.8455,194.7005,194.7005,1834.0
2021-07-27 14:20:00,201.4,201.5,201.4,201.43,2473.0,194.7005,194.7972,194.7005,194.7295,2473.0
2021-07-27 14:25:00,201.34,201.46,201.34,201.34,6617.0,194.6425,194.7585,194.6425,194.6425,6617.0
2021-07-27 14:30:00,201.34,201.34,201.23,201.27,2870.0,194.6425,194.6425,194.5362,194.5748,2870.0
2021-07-27 14:35:00,201.23,201.29,201.16,201.19,3138.0,194.5362,194.5942,194.4685,194.4975,3138.0
2021-07-27 14:40:00,201.23,201.28,201.22,201.28,2635.0,194.5362,194.5845,194.5265,194.5845,2635.0
2021-07-27 14:45:00,201.34,201.55,201.34,201.45,2070.0,194.6425,194.8455,194.6425,194.7488,2070.0
2021-07-27 14:50:00,201.45,201.49,201.42,201.48,2603.0,194.7488,194.7875,194.7198,194.7778,2603.0
2021-07-27 14:55:00,201.48,201.59,201.48,201.59,3499.0,194.7778,194.8842,194.7778,194.8842,3499.0
2021-07-27 15:00:00,201.6,201.65,201.48,201.49,8393.0,194.8939,194.9422,194.7778,194.7875,8393.0
2021-07-27 15:05:00,201.47,201.49,201.43,201.47,10016.0,194.7682,194.7875,194.7295,194.7682,10016.0
2021-07-27 15:10:00,201.45,201.56,201.45,201.53,3050.0,194.7488,194.8552,194.7488,194.8262,3050.0
2021-07-27 15:15:00,201.54,201.6,201.48,201.56,3034.0,194.8359,194.8939,194.7778,194.8552,3034.0
2021-07-27 15:20:00,201.6,201.65,201.49,201.59,4696.0,194.8939,194.9422,194.7875,194.8842,4696.0
2021-07-27 15:25:00,201.58,201.63,201.53,201.58,3230.0,194.8745,194.9229,194.8262,194.8745,3230.0
2021-07-27 15:30:00,201.62,201.71,201.55,201.58,8857.0,194.9132,195.0002,194.8455,194.8745,8857.0
2021-07-27 15:35:00,201.58,201.83,201.56,201.73,5504.0,194.8745,195.1162,194.8552,195.0195,5504.0
2021-07-27 15:40:00,201.76,202.01,201.74,202.01,6412.0,195.0485,195.2902,195.0292,195.2902,6412.0
2021-07-27 15:45:00,201.95,202.03,201.83,201.99,8320.0,195.2322,195.3096,195.1162,195.2709,8320.0
2021-07-27 15:50:00,202.05,202.24,202.02,202.21,18791.0,195.3289,195.5126,195.2999,195.4836,18791.0
2021-07-27 15:55:00,202.24,202.32,201.78,202.04,144182.0,195.5126,195.5899,195.0679,195.3192,144182.0
2021-07-28 09:30:00,202.29,203.21,202.0,202.73,35951.0,195.5609,196.4503,195.2805,195.9863,35951.0
2021-07-28 09:35:00,202.74,202.74,202.18,202.64,3091.0,195.9959,195.9959,195.4546,195.8993,3091.0
2021-07-28 09:40:00,202.63,202.74,202.17,202.74,6097.0,195.8896,195.9959,195.4449,195.9959,6097.0
2021-07-28 09:45:00,202.74,202.74,202.12,202.28,7681.0,195.9959,195.9959,195.3966,195.5512,7681.0
2021-07-28 09:50:00,202.29,202.4,202.07,202.31,10971.0,195.5609,195.6672,195.3482,195.5802,10971.0
2021-07-28 09:55:00,202.29,202.46,202.17,202.46,5888.0,195.5609,195.7252,195.4449,195.7252,5888.0
2021-07-28 10:00:00,202.36,202.82,202.36,202.69,5700.0,195.6286,196.0733,195.6286,195.9476,5700.0
2021-07-28 10:05:00,202.7,202.73,201.59,201.81,9638.0,195.9573,195.9863,194.8842,195.0969,9638.0
2021-07-28 10:10:00,201.73,202.09,201.73,202.05,5564.0,195.0195,195.3676,195.0195,195.3289,5564.0
2021-07-28 10:15:00,202.22,202.72,202.13,202.59,4618.0,195.4932,195.9766,195.4062,195.8509,4618.0
2021-07-28 10:20:00,202.67,202.84,202.51,202.62,2761.0,195.9283,196.0926,195.7736,195.8799,2761.0
2021-07-28 10:25:00,202.73,202.94,202.69,202.94,3411.0,195.9863,196.1893,195.9476,196.1893,3411.0
2021-07-28 10:30:00,202.92,203.16,202.83,203.03,4997.0,196.1699,196.402,196.0829,196.2763,4997.0
2021-07-28 10:35:00,203.03,203.1,202.87,202.87,3185.0,196.2763,196.344,196.1216,196.1216,3185.0
2021-07-28 10:40:00,202.81,202.81,202.45,202.45,2567.0,196.0636,196.0636,195.7156,195.7156,2567.0
2021-07-28 10:45:00,202.5,202.6,202.39,202.47,2840.0,195.7639,195.8606,195.6576,195.7349,2840.0
2021-07-28 10:50:00,202.44,202.52,202.35,202.52,1580.0,195.7059,195.7833,195.6189,195.7833,1580.0
2021-07-28 10:55:00,202.49,202.73,202.47,202.6,4864.0,195.7543,195.9863,195.7349,195.8606,4864.0
2021-07-28 11:00:00,202.56,202.75,202.48,202.73,3366.0,195.8219,196.0056,195.7446,195.9863,3366.0
2021-07-28 11:05:00,202.71,202.72,202.39,202.48,2905.0,195.9669,195.9766,195.6576,195.7446,2905.0
2021-07-28 11:10:00,202.49,202.49,202.3,202.37,2841.0,195.7543,195.7543,195.5706,195.6382,2841.0
2021-07-28 11:15:00,202.31,202.41,202.26,202.27,7908.0,195.5802,195.6769,195.5319,195.5416,7908.0
2021-07-28 11:20:00,202.33,202.33,202.15,202.19,4910.0,195.5996,195.5996,195.4256,195.4642,4910.0
2021-07-28 11:25:00,202.17,202.24,201.95,202.17,3893.0,195.4449,195.5126,195.2322,195.4449,3893.0
2021-07-28 11:30:00,202.18,202.22,201.99,201.99,3312.0,195.4546,195.4932,195.2709,195.2709,3312.0
2021-07-28 11:35:00,202.03,202.15,201.96,202.07,4447.0,195.3096,195.4256,195.2419,195.3482,4447.0
2021-07-28 11:40:00,202.09,202.25,202.04,202.12,3750.0,195.3676,195.5222,195.3192,195.3966,3750.0
2021-07-28 11:45:00,202.14,202.39,202.11,202.11,4717.0,195.4159,195.6576,195.3869,195.3869,4717.0
2021-07-28 11:50:00,202.08,202.11,201.85,202.1,3424.0,195.3579,195.3869,195.1355,195.3772,3424.0
2021-07-28 11:55:00,202.13,202.37,202.1,202.37,1615.0,195.4062,195.6382,195.3772,195.6382,1615.0
2021-07-28 12:00:00,202.32,202.35,202.14,202.19,4942.0,195.5899,195.6189,195.4159,195.4642,4942.0
2021-07-28 12:05:00,202.22,202.25,202.11,202.11,2348.0,195.4932,195.5222,195.3869,195.3869,2348.0
2021-07-28 12:10:00,202.09,202.34,202.09,202.22,2702.0,195.3676,195.6092,195.3676,195.4932,2702.0
2021-07-28 12:15:00,202.19,202.24,201.91,202.01,6714.0,195.4642,195.5126,195.1935,195.2902,6714.0
2021-07-28 12:20:00,201.97,202.13,201.97,202.06,3776.0,195.2515,195.4062,195.2515,195.3386,3776.0
2021-07-28 12:25:00,202.04,202.31,202.02,202.3,2810.0,195.3192,195.5802,195.2999,195.5706,2810.0
2021-07-28 12:30:00,202.36,202.42,202.26,202.33,3432.0,195.6286,195.6866,195.5319,195.5996,3432.0
2021-07-28 12:35:00,202.46,202.7,202.43,202.7,2234.0,195.7252,195.9573,195.6962,195.9573,2234.0
2021-07-28 12:40:00,202.61,202.68,202.55,202.55,2425.0,195.8703,195.9379,195.8123,195.8123,2425.0
2021-07-28 12:45:00,202.52,202.52,202.41,202.46,4641.0,195.7833,195.7833,195.6769,195.7252,4641.0
2021-07-28 12:50:00,202.49,202.77,202.44,202.53,3700.0,195.7543,196.0249,195.7059,195.7929,3700.0
2021-07-28 12:55:00,202.54,202.77,202.48,202.72,10855.0,195.8026,196.0249,195.7446,195.9766,10855.0
2021-07-28 13:00:00,202.74,202.74,202.4,202.43,5225.0,195.9959,195.9959,195.6672,195.6962,5225.0
2021-07-28 13:05:00,202.42,202.55,202.36,202.55,7446.0,195.6866,195.8123,195.6286,195.8123,7446.0
2021-07-28 13:10:00,202.57,202.65,202.54,202.58,1706.0,195.8316,195.9089,195.8026,195.8413,1706.0
2021-07-28 13:15:00,202.62,202.72,202.49,202.5,4586.0,195.8799,195.9766,195.7543,195.7639,4586.0
2021-07-28 13:20:00,202.53,202.64,202.5,202.52,2669.0,195.7929,195.8993,195.7639,195.7833,2669.0
2021-07-28 13:25:00,202.52,202.6,202.44,202.46,3865.0,195.7833,195.8606,195.7059,195.7252,3865.0
2021-07-28 13:30:00,202.45,202.58,202.42,202.5,2714.0,195.7156,195.8413,195.6866,195.7639,2714.0
2021-07-28 13:35:00,202.44,202.52,202.42,202.49,2843.0,195.7059,195.7833,195.6866,195.7543,2843.0
2021-07-28 13:40:00,202.49,202.69,202.49,202.63,2294.0,195.7543,195.9476,195.7543,195.8896,2294.0
2021-07-28 13:45:00,202.65,202.67,202.59,202.63,3057.0,195.9089,195.9283,195.8509,195.8896,3057.0
2021-07-28 13:50:00,202.59,202.63,202.5,202.63,3572.0,195.8509,195.8896,195.7639,195.8896,3572.0
2021-07-28 13:55:00,202.62,202.71,202.43,202.64,303669.0,195.8799,195.9669,195.6962,195.8993,303669.0
2021-07-28 14:00:00,202.74,203.12,202.31,202.96,25714.0,195.9959,196.3633,195.5802,196.2086,25714.0
2021-07-28 14:05:00,202.94,203.47,202.85,203.47,4366.0,196.1893,196.7017,196.1023,196.7017,4366.0
2021-07-28 14:10:00,203.39,203.51,203.29,203.38,3891.0,196.6243,196.7403,196.5276,196.6146,3891.0
2021-07-28 14:15:00,203.39,203.45,203.27,203.31,5891.0,196.6243,196.6823,196.5083,196.547,5891.0
2021-07-28 14:20:00,203.31,203.49,203.25,203.45,3686.0,196.547,196.721,196.489,196.6823,3686.0
2021-07-28 14:25:00,203.4,203.48,203.26,203.26,2496.0,196.634,196.7113,196.4986,196.4986,2496.0
2021-07-28 14:30:00,203.16,203.3,203.14,203.3,2928.0,196.402,196.5373,196.3826,196.5373,2928.0
2021-07-28 14:35:00,203.2,203.59,203.16,203.58,2821.0,196.4406,196.8177,196.402,196.808,2821.0
2021-07-28 14:40:00,203.55,203.63,203.49,203.58,2123.0,196.779,196.8563,196.721,196.808,2123.0
2021-07-28 14:45:00,203.62,203.71,203.52,203.63,2242.0,196.8467,196.9337,196.75,196.8563,2242.0
2021-07-28 14:50:00,203.67,203.75,203.59,203.59,3619.0,196.895,196.9723,196.8177,196.8177,3619.0
2021-07-28 14:55:00,203.62,203.74,203.62,203.67,2324.0,196.8467,196.9627,196.8467,196.895,2324.0
2021-07-28 15:00:00,203.71,203.81,203.58,203.67,6421.0,196.9337,197.0303,196.808,196.895,6421.0
2021-07-28 15:05:00,203.64,203.71,203.49,203.71,3802.0,196.866,196.9337,196.721,196.9337,3802.0
2021-07-28 15:10:00,203.69,203.79,203.63,203.74,5386.0,196.9143,197.011,196.8563,196.9627,5386.0
2021-07-28 15:15:00,203.74,203.89,203.66,203.69,5536.0,196.9627,197.1077,196.8853,196.9143,5536.0
2021-07-28 15:20:00,203.74,203.75,203.58,203.69,3876.0,196.9627,196.9723,196.808,196.9143,3876.0
2021-07-28 15:25:00,203.71,203.71,203.52,203.55,3904.0,196.9337,196.9337,196.75,196.779,3904.0
2021-07-28 15:30:00,203.6,203.66,203.54,203.54,5754.0,196.8273,196.8853,196.7693,196.7693,5754.0
2021-07-28 15:35:00,203.56,203.77,203.5,203.76,8918.0,196.7887,196.9917,196.7307,196.982,8918.0
2021-07-28 15:40:00,203.74,203.9,203.71,203.86,9934.0,196.9627,197.1173,196.9337,197.0787,9934.0
2021-07-28 15:45:00,203.81,203.89,203.76,203.82,9152.0,197.0303,197.1077,196.982,197.04,9152.0
2021-07-28 15:50:00,203.83,203.91,203.57,203.58,10466.0,197.0497,197.127,196.7983,196.808,10466.0
2021-07-28 15:55:00,203.57,203.62,203.2,203.28,53044.0,196.7983,196.8467,196.4406,196.518,53044.0
2021-07-29 09:30:00,203.98,205.0,203.72,204.87,30690.0,197.1947,198.1808,196.9433,198.0551,30690.0
2021-07-29 09:35:00,204.7,205.11,204.42,204.56,7951.0,197.8907,198.2871,197.62,197.7554,7951.0
2021-07-29 09:40:00,204.47,204.53,204.0,204.52,4332.0,197.6684,197.7264,197.214,197.7167,4332.0
2021-07-29 09:45:00,204.63,205.06,204.46,204.58,5371.0,197.8231,198.2388,197.6587,197.7747,5371.0
2021-07-29 09:50:00,204.42,205.17,204.41,205.11,7676.0,197.62,198.3451,197.6104,198.2871,7676.0
2021-07-29 09:55:00,205.23,205.49,204.97,205.11,3283.0,198.4031,198.6545,198.1518,198.2871,3283.0
2021-07-29 10:00:00,205.09,205.12,204.64,204.97,6226.0,198.2678,198.2968,197.8327,198.1518,6226.0
2021-07-29 10:05:00,204.93,205.67,204.93,205.37,8502.0,198.1131,198.8285,198.1131,198.5384,8502.0
2021-07-29 10:10:00,205.26,205.42,205.03,205.28,12017.0,198.4321,198.5868,198.2098,198.4514,12017.0
2021-07-29 10:15:00,205.22,205.29,204.72,204.81,8898.0,198.3934,198.4611,197.9101,197.9971,8898.0
2021-07-29 10:20:00,204.84,205.12,204.83,205.11,6055.0,198.0261,198.2968,198.0164,198.2871,6055.0
2021-07-29 10:25:00,205.06,205.45,204.92,205.36,5581.0,198.2388,198.6158,198.1034,198.5288,5581.0
2021-07-29 10:30:00,205.26,205.31,204.78,204.99,5217.0,198.4321,198.4804,197.9681,198.1711,5217.0
2021-07-29 10:35:00,204.89,204.98,204.58,204.98,3462.0,198.0744,198.1614,197.7747,198.1614,3462.0
2021-07-29 10:40:00,204.84,205.14,204.83,204.83,5907.0,198.0261,198.3161,198.0164,198.0164,5907.0
2021-07-29 10:45:00,204.91,205.42,204.9,205.42,6554.0,198.0937,198.5868,198.0841,198.5868,6554.0
2021-07-29 10:50:00,205.34,205.42,205.22,205.23,4252.0,198.5094,198.5868,198.3934,198.4031,4252.0
2021-07-29 10:55:00,205.23,205.23,204.94,205.16,7346.0,198.4031,198.4031,198.1228,198.3354,7346.0
2021-07-29 11:00:00,205.07,205.18,205.02,205.16,3379.0,198.2484,198.3548,198.2001,198.3354,3379.0
2021-07-29 11:05:00,205.09,205.1,204.79,204.82,6500.0,198.2678,198.2774,197.9777,198.0067,6500.0
2021-07-29 11:10:00,204.81,204.86,204.46,204.47,5697.0,197.9971,198.0454,197.6587,197.6684,5697.0
2021-07-29 11:15:00,204.46,204.46,204.14,204.39,9234.0,197.6587,197.6587,197.3494,197.591,9234.0
2021-07-29 11:20:00,204.4,204.4,204.05,204.26,19983.0,197.6007,197.6007,197.2624,197.4654,19983.0
2021-07-29 11:25:00,204.2,204.5,204.19,204.36,9054.0,197.4074,197.6974,197.3977,197.562,9054.0
2021-07-29 11:30:00,204.29,204.34,204.21,204.34,5446.0,197.4944,197.5427,197.417,197.5427,5446.0
2021-07-29 11:35:00,204.34,204.35,204.15,204.28,1811.0,197.5427,197.5524,197.359,197.4847,1811.0
2021-07-29 11:40:00,204.28,204.5,204.23,204.42,3723.0,197.4847,197.6974,197.4364,197.62,3723.0
2021-07-29 11:45:00,204.37,204.72,204.26,204.52,5331.0,197.5717,197.9101,197.4654,197.7167,5331.0
2021-07-29 11:50:00,204.61,204.65,204.46,204.49,2875.0,197.8037,197.8424,197.6587,197.6877,2875.0
2021-07-29 11:55:00,204.41,204.43,204.18,204.26,3270.0,197.6104,197.6297,197.388,197.4654,3270.0
2021-07-29 12:00:00,204.14,204.37,204.12,204.37,2203.0,197.3494,197.5717,197.33,197.5717,2203.0
2021-07-29 12:05:00,204.42,204.42,204.22,204.27,2722.0,197.62,197.62,197.4267,197.475,2722.0
2021-07-29 12:10:00,204.31,204.54,204.31,204.47,2154.0,197.5137,197.7361,197.5137,197.6684,2154.0
2021-07-29 12:15:00,204.54,204.59,204.24,204.34,4697.0,197.7361,197.7844,197.446,197.5427,4697.0
2021-07-29 12:20:00,204.33,204.35,204.24,204.32,2968.0,197.533,197.5524,197.446,197.5234,2968.0
2021-07-29 12:25:00,204.37,204.43,204.28,204.29,1100.0,197.5717,197.6297,197.4847,197.4944,1100.0
2021-07-29 12:30:00,204.37,204.41,204.27,204.41,3387.0,197.5717,197.6104,197.475,197.6104,3387.0
2021-07-29 12:35:00,204.48,204.59,204.38,204.43,4631.0,197.6781,197.7844,197.5814,197.6297,4631.0
2021-07-29 12:40:00,204.4,204.52,204.39,204.46,3097.0,197.6007,197.7167,197.591,197.6587,3097.0
2021-07-29 12:45:00,204.48,204.62,204.47,204.5,4579.0,197.6781,197.8134,197.6684,197.6974,4579.0
2021-07-29 12:50:00,204.54,204.74,204.54,204.71,4552.0,197.7361,197.9294,197.7361,197.9004,4552.0
2021-07-29 12:55:00,204.68,204.69,204.51,204.51,2895.0,197.8714,197.8811,197.7071,197.7071,2895.0
2021-07-29 13:00:00,204.59,204.69,204.56,204.56,4260.0,197.7844,197.8811,197.7554,197.7554,4260.0
2021-07-29 13:05:00,204.62,204.71,204.58,204.64,4490.0,197.8134,197.9004,197.7747,197.8327,4490.0
2021-07-29 13:10:00,204.62,204.63,204.39,204.44,4458.0,197.8134,197.8231,197.591,197.6394,4458.0
2021-07-29 13:15:00,204.46,204.46,204.22,204.26,3386.0,197.6587,197.6587,197.4267,197.4654,3386.0
2021-07-29 13:20:00,204.25,204.57,204.22,204.55,6781.0,197.4557,197.7651,197.4267,197.7457,6781.0
2021-07-29 13:25:00,204.66,204.71,204.5,204.57,3676.0,197.8521,197.9004,197.6974,197.7651,3676.0
2021-07-29 13:30:00,204.61,204.61,204.42,204.44,3329.0,197.8037,197.8037,197.62,197.6394,3329.0
2021-07-29 13:35:00,204.44,204.52,204.24,204.32,6593.0,197.6394,197.7167,197.446,197.5234,6593.0
2021-07-29 13:40:00,204.34,204.49,204.34,204.42,5427.0,197.5427,197.6877,197.5427,197.62,5427.0
2021-07-29 13:45:00,204.41,204.41,204.2,204.2,3551.0,197.6104,197.6104,197.4074,197.4074,3551.0
2021-07-29 13:50:00,204.17,204.2,204.04,204.06,10522.0,197.3784,197.4074,197.2527,197.272,10522.0
2021-07-29 13:55:00,204.09,204.09,203.62,203.86,10792.0,197.301,197.301,196.8467,197.0787,10792.0
2021-07-29 14:00:00,203.84,203.86,203.7,203.86,10227.0,197.0593,197.0787,196.924,197.0787,10227.0
2021-07-29 14:05:00,203.84,203.96,203.77,203.9,6151.0,197.0593,197.1754,196.9917,197.1173,6151.0
2021-07-29 14:10:00,203.96,204.07,203.88,204.07,8045.0,197.1754,197.2817,197.098,197.2817,8045.0
2021-07-29 14:15:00,204.15,204.15,203.87,204.04,7230.0,197.359,197.359,197.0883,197.2527,7230.0
2021-07-29 14:20:00,204.04,204.18,203.87,203.96,8047.0,197.2527,197.388,197.0883,197.1754,8047.0
2021-07-29 14:25:00,203.96,204.01,203.94,203.97,4205.0,197.1754,197.2237,197.156,197.185,4205.0
2021-07-29 14:30:00,204.0,204.37,204.0,204.27,26670.0,197.214,197.5717,197.214,197.475,26670.0
2021-07-29 14:35:00,204.21,204.24,204.05,204.19,14482.0,197.417,197.446,197.2624,197.3977,14482.0
2021-07-29 14:40:00,204.24,204.32,203.98,204.06,9495.0,197.446,197.5234,197.1947,197.272,9495.0
2021-07-29 14:45:00,204.09,204.17,204.02,204.09,10245.0,197.301,197.3784,197.2334,197.301,10245.0
2021-07-29 14:50:00,204.06,204.34,204.04,204.24,14078.0,197.272,197.5427,197.2527,197.446,14078.0
2021-07-29 14:55:00,204.2,204.27,204.0,204.1,9238.0,197.4074,197.475,197.214,197.3107,9238.0
2021-07-29 15:00:00,204.11,204.31,204.07,204.21,7782.0,197.3204,197.5137,197.2817,197.417,7782.0
2021-07-29 15:05:00,204.25,204.55,204.23,204.37,6801.0,197.4557,197.7457,197.4364,197.5717,6801.0
2021-07-29 15:10:00,204.35,204.65,204.35,204.51,3260.0,197.5524,197.8424,197.5524,197.7071,3260.0
2021-07-29 15:15:00,204.5,204.66,204.42,204.58,7830.0,197.6974,197.8521,197.62,197.7747,7830.0
2021-07-29 15:20:00,204.58,204.64,204.51,204.6,4107.0,197.7747,197.8327,197.7071,197.7941,4107.0
2021-07-29 15:25:00,204.63,204.66,204.53,204.6,5761.0,197.8231,197.8521,197.7264,197.7941,5761.0
2021-07-29 15:30:00,204.61,204.65,204.49,204.65,5517.0,197.8037,197.8424,197.6877,197.8424,5517.0
2021-07-29 15:35:00,204.64,204.78,204.62,204.64,8880.0,197.8327,197.9681,197.8134,197.8327,8880.0
2021-07-29 15:40:00,204.66,204.74,204.51,204.57,14929.0,197.8521,197.9294,197.7071,197.7651,14929.0
2021-07-29 15:45:00,204.54,204.58,204.37,204.39,18340.0,197.7361,197.7747,197.5717,197.591,18340.0
2021-07-29 15:50:00,204.37,204.52,204.27,204.32,25413.0,197.5717,197.7167,197.475,197.5234,25413.0
2021-07-29 15:55:00,204.33,204.41,204.07,204.08,76905.0,197.533,197.6104,197.2817,197.2914,76905.0
2021-07-30 09:30:00,202.46,203.72,202.42,202.87,61769.0,195.7252,196.9433,195.6866,196.1216,61769.0
2021-07-30 09:35:00,203.1,203.98,202.98,203.97,16674.0,196.344,197.1947,196.228,197.185,16674.0
2021-07-30 09:40:00,204.0,204.2,203.42,203.75,8905.0,197.214,197.4074,196.6533,196.9723,8905.0
2021-07-30 09:45:00,203.75,204.0,203.36,203.36,7972.0,196.9723,197.214,196.5953,196.5953,7972.0
2021-07-30 09:50:00,203.45,203.75,203.32,203.41,18859.0,196.6823,196.9723,196.5566,196.6436,18859.0
2021-07-30 09:55:00,203.49,203.6,203.26,203.4,28808.0,196.721,196.8273,196.4986,196.634,28808.0
2021-07-30 10:00:00,203.38,203.53,202.95,203.38,8245.0,196.6146,196.7597,196.1989,196.6146,8245.0
2021-07-30 10:05:00,203.35,203.78,203.18,203.53,44860.0,196.5856,197.0013,196.4213,196.7597,44860.0
2021-07-30 10:10:00,203.5,204.03,203.5,203.94,8812.0,196.7307,197.243,196.7307,197.156,8812.0
2021-07-30 10:15:00,203.95,204.03,203.67,203.8,8186.0,197.1657,197.243,196.895,197.0207,8186.0
2021-07-30 10:20:00,203.8,203.97,203.55,203.64,4775.0,197.0207,197.185,196.779,196.866,4775.0
2021-07-30 10:25:00,203.54,203.55,202.95,202.99,4523.0,196.7693,196.779,196.1989,196.2376,4523.0
2021-07-30 10:30:00,202.99,203.17,202.78,202.85,7800.0,196.2376,196.4116,196.0346,196.1023,7800.0
2021-07-30 10:35:00,202.9,203.32,202.84,203.27,8324.0,196.1506,196.5566,196.0926,196.5083,8324.0
2021-07-30 10:40:00,203.28,203.67,203.28,203.51,5366.0,196.518,196.895,196.518,196.7403,5366.0
2021-07-30 10:45:00,203.54,203.56,203.3,203.38,5908.0,196.7693,196.7887,196.5373,196.6146,5908.0
2021-07-30 10:50:00,203.44,203.79,203.44,203.51,9922.0,196.6726,197.011,196.6726,196.7403,9922.0
2021-07-30 10:55:00,203.57,203.57,203.26,203.43,7226.0,196.7983,196.7983,196.4986,196.663,7226.0
2021-07-30 11:00:00,203.49,203.56,203.25,203.38,10069.0,196.721,196.7887,196.489,196.6146,10069.0
2021-07-30 11:05:00,203.37,203.7,203.35,203.67,6102.0,196.605,196.924,196.5856,196.895,6102.0
2021-07-30 11:10:00,203.73,203.77,203.57,203.76,6460.0,196.953,196.9917,196.7983,196.982,6460.0
2021-07-30 11:15:00,203.74,203.74,203.08,203.28,8396.0,196.9627,196.9627,196.3246,196.518,8396.0
2021-07-30 11:20:00,203.35,203.51,203.29,203.42,6693.0,196.5856,196.7403,196.5276,196.6533,6693.0
2021-07-30 11:25:00,203.48,203.51,203.0,203.46,13335.0,196.7113,196.7403,196.2473,196.692,13335.0
2021-07-30 11:30:00,203.5,203.55,203.32,203.36,7492.0,196.7307,196.779,196.5566,196.5953,7492.0
2021-07-30 11:35:00,203.39,203.67,203.3,203.36,22014.0,196.6243,196.895,196.5373,196.5953,22014.0
2021-07-30 11:40:00,203.32,203.4,202.9,202.93,37068.0,196.5566,196.634,196.1506,196.1796,37068.0
2021-07-30 11:45:00,202.99,203.4,202.9,203.2,40173.0,196.2376,196.634,196.1506,196.4406,40173.0
2021-07-30 11:50:00,203.2,203.2,202.86,202.95,31400.0,196.4406,196.4406,196.1119,196.1989,31400.0
2021-07-30 11:55:00,202.97,203.06,202.87,203.03,130557.0,196.2183,196.3053,196.1216,196.2763,130557.0
2021-07-30 12:00:00,203.1,203.25,202.95,202.96,67860.0,196.344,196.489,196.1989,196.2086,67860.0
2021-07-30 12:05:00,202.99,203.03,202.86,202.89,17835.0,196.2376,196.2763,196.1119,196.1409,17835.0
2021-07-30 12:10:00,202.89,203.02,202.78,202.8,36880.0,196.1409,196.2666,196.0346,196.0539,36880.0
2021-07-30 12:15:00,202.82,203.02,202.78,202.81,72885.0,196.0733,196.2666,196.0346,196.0636,72885.0
2021-07-30 12:20:00,202.81,202.86,202.7,202.76,34821.0,196.0636,196.1119,195.9573,196.0153,34821.0
2021-07-30 12:25:00,202.75,203.02,202.74,202.88,14079.0,196.0056,196.2666,195.9959,196.1313,14079.0
2021-07-30 12:30:00,202.85,203.02,202.83,202.91,8981.0,196.1023,196.2666,196.0829,196.1603,8981.0
2021-07-30 12:35:00,202.91,203.0,202.54,202.61,27864.0,196.1603,196.2473,195.8026,195.8703,27864.0
2021-07-30 12:40:00,202.58,202.9,202.55,202.9,11748.0,195.8413,196.1506,195.8123,196.1506,11748.0
2021-07-30 12:45:00,202.87,203.02,202.87,203.0,18365.0,196.1216,196.2666,196.1216,196.2473,18365.0
2021-07-30 12:50:00,202.98,202.98,202.79,202.9,35616.0,196.228,196.228,196.0443,196.1506,35616.0
2021-07-30 12:55:00,202.9,202.99,202.88,202.94,13041.0,196.1506,196.2376,196.1313,196.1893,13041.0
2021-07-30 13:00:00,202.97,203.0,202.82,202.85,32075.0,196.2183,196.2473,196.0733,196.1023,32075.0
2021-07-30 13:05:00,202.85,202.91,202.79,202.83,38329.0,196.1023,196.1603,196.0443,196.0829,38329.0
2021-07-30 13:10:00,202.88,202.88,202.61,202.66,7675.0,196.1313,196.1313,195.8703,195.9186,7675.0
2021-07-30 13:15:00,202.68,202.69,202.37,202.44,12360.0,195.9379,195.9476,195.6382,195.7059,12360.0
2021-07-30 13:20:00,202.4,202.64,202.4,202.53,9423.0,195.6672,195.8993,195.6672,195.7929,9423.0
2021-07-30 13:25:00,202.52,202.56,202.23,202.51,18737.0,195.7833,195.8219,195.5029,195.7736,18737.0
2021-07-30 13:30:00,202.51,202.88,202.46,202.85,7648.0,195.7736,196.1313,195.7252,196.1023,7648.0
2021-07-30 13:35:00,202.85,202.91,202.78,202.81,8029.0,196.1023,196.1603,196.0346,196.0636,8029.0
2021-07-30 13:40:00,202.81,202.91,202.7,202.87,10486.0,196.0636,196.1603,195.9573,196.1216,10486.0
2021-07-30 13:45:00,202.88,202.88,202.68,202.75,12700.0,196.1313,196.1313,195.9379,196.0056,12700.0
2021-07-30 13:50:00,202.8,202.84,202.54,202.54,24643.0,196.0539,196.0926,195.8026,195.8026,24643.0
2021-07-30 13:55:00,202.54,202.8,202.39,202.63,11553.0,195.8026,196.0539,195.6576,195.8896,11553.0
2021-07-30 14:00:00,202.65,202.7,202.53,202.59,16969.0,195.9089,195.9573,195.7929,195.8509,16969.0
2021-07-30 14:05:00,202.59,202.64,202.27,202.27,8795.0,195.8509,195.8993,195.5416,195.5416,8795.0
2021-07-30 14:10:00,202.34,202.55,202.29,202.51,15681.0,195.6092,195.8123,195.5609,195.7736,15681.0
2021-07-30 14:15:00,202.53,202.55,202.31,202.45,10801.0,195.7929,195.8123,195.5802,195.7156,10801.0
2021-07-30 14:20:00,202.46,202.53,202.34,202.34,9946.0,195.7252,195.7929,195.6092,195.6092,9946.0
2021-07-30 14:25:00,202.35,202.45,202.29,202.36,5978.0,195.6189,195.7156,195.5609,195.6286,5978.0
2021-07-30 14:30:00,202.39,202.79,202.39,202.79,113439.0,195.6576,196.0443,195.6576,196.0443,113439.0
2021-07-30 14:35:00,202.78,202.8,202.58,202.64,6562.0,196.0346,196.0539,195.8413,195.8993,6562.0
2021-07-30 14:40:00,202.64,202.88,202.58,202.8,14850.0,195.8993,196.1313,195.8413,196.0539,14850.0
2021-07-30 14:45:00,202.88,202.96,202.8,202.84,9984.0,196.1313,196.2086,196.0539,196.0926,9984.0
2021-07-30 14:50:00,202.85,202.91,202.71,202.71,11516.0,196.1023,196.1603,195.9669,195.9669,11516.0
2021-07-30 14:55:00,202.77,202.8,202.57,202.59,12635.0,196.0249,196.0539,195.8316,195.8509,12635.0
2021-07-30 15:00:00,202.64,202.9,202.59,202.86,11299.0,195.8993,196.1506,195.8509,196.1119,11299.0
2021-07-30 15:05:00,202.88,203.25,202.76,202.96,34871.0,196.1313,196.489,196.0153,196.2086,34871.0
2021-07-30 15:10:00,202.99,203.0,202.85,202.86,6135.0,196.2376,196.2473,196.1023,196.1119,6135.0
2021-07-30 15:15:00,202.92,202.99,202.8,202.88,10508.0,196.1699,196.2376,196.0539,196.1313,10508.0
2021-07-30 15:20:00,202.83,202.92,202.77,202.77,6812.0,196.0829,196.1699,196.0249,196.0249,6812.0
2021-07-30 15:25:00,202.74,202.92,202.71,202.86,8680.0,195.9959,196.1699,195.9669,196.1119,8680.0
2021-07-30 15:30:00,202.86,202.91,202.66,202.67,12840.0,196.1119,196.1603,195.9186,195.9283,12840.0
2021-07-30 15:35:00,202.69,202.69,202.52,202.52,10624.0,195.9476,195.9476,195.7833,195.7833,10624.0
2021-07-30 15:40:00,202.53,202.61,202.43,202.54,13632.0,195.7929,195.8703,195.6962,195.8026,13632.0
2021-07-30 15:45:00,202.51,202.52,202.3,202.45,18062.0,195.7736,195.7833,195.5706,195.7156,18062.0
2021-07-30 15:50:00,202.45,202.56,202.31,202.41,27454.0,195.7156,195.8219,195.5802,195.6769,27454.0
2021-07-30 15:55:00,202.42,202.73,202.28,202.69,87644.0,195.6866,195.9863,195.5512,195.9476,87644.0
2021-08-02 09:30:00,203.48,204.41,203.0,204.1,51590.0,196.7113,197.6104,196.2473,197.3107,51590.0
2021-08-02 09:35:00,204.2,204.2,202.93,203.58,23750.0,197.4074,197.4074,196.1796,196.808,23750.0
2021-08-02 09:40:00,203.41,203.7,202.24,202.38,13047.0,196.6436,196.924,195.5126,195.6479,13047.0
2021-08-02 09:45:00,202.37,202.74,201.91,202.07,13947.0,195.6382,195.9959,195.1935,195.3482,13947.0
2021-08-02 09:50:00,202.06,202.36,201.81,201.82,15102.0,195.3386,195.6286,195.0969,195.1065,15102.0
2021-08-02 09:55:00,201.76,202.2,201.71,201.97,40234.0,195.0485,195.4739,195.0002,195.2515,40234.0
2021-08-02 10:00:00,201.96,201.99,201.34,201.54,10087.0,195.2419,195.2709,194.6425,194.8359,10087.0
2021-08-02 10:05:00,201.55,202.29,201.54,202.19,6622.0,194.8455,195.5609,194.8359,195.4642,6622.0
2021-08-02 10:10:00,202.32,202.55,202.11,202.45,5451.0,195.5899,195.8123,195.3869,195.7156,5451.0
2021-08-02 10:15:00,202.45,202.82,202.45,202.78,6256.0,195.7156,196.0733,195.7156,196.0346,6256.0
2021-08-02 10:20:00,202.72,203.14,202.69,203.02,14623.0,195.9766,196.3826,195.9476,196.2666,14623.0
2021-08-02 10:25:00,202.96,203.05,202.8,202.8,31238.0,196.2086,196.2956,196.0539,196.0539,31238.0
2021-08-02 10:30:00,202.8,203.12,202.66,202.91,104792.0,196.0539,196.3633,195.9186,196.1603,104792.0
2021-08-02 10:35:00,202.84,203.09,202.8,202.86,5710.0,196.0926,196.3343,196.0539,196.1119,5710.0
2021-08-02 10:40:00,202.99,203.12,202.96,202.98,9635.0,196.2376,196.3633,196.2086,196.228,9635.0
2021-08-02 10:45:00,202.9,203.11,202.8,203.05,12605.0,196.1506,196.3536,196.0539,196.2956,12605.0
2021-08-02 10:50:00,203.07,203.09,202.68,202.68,14388.0,196.315,196.3343,195.9379,195.9379,14388.0
2021-08-02 10:55:00,202.76,202.98,202.66,202.86,9284.0,196.0153,196.228,195.9186,196.1119,9284.0
2021-08-02 11:00:00,202.9,202.95,202.69,202.95,6939.0,196.1506,196.1989,195.9476,196.1989,6939.0
2021-08-02 11:05:00,202.95,203.06,202.89,202.95,4775.0,196.1989,196.3053,196.1409,196.1989,4775.0
2021-08-02 11:10:00,203.09,203.11,202.79,202.81,6422.0,196.3343,196.3536,196.0443,196.0636,6422.0
2021-08-02 11:15:00,202.81,203.03,202.79,202.97,9054.0,196.0636,196.2763,196.0443,196.2183,9054.0
2021-08-02 11:20:00,202.97,203.04,202.87,202.95,17765.0,196.2183,196.286,196.1216,196.1989,17765.0
2021-08-02 11:25:00,202.96,203.01,202.8,202.85,18026.0,196.2086,196.257,196.0539,196.1023,18026.0
2021-08-02 11:30:00,202.86,202.98,202.82,202.92,24144.0,196.1119,196.228,196.0733,196.1699,24144.0
2021-08-02 11:35:00,202.88,203.02,202.86,203.0,7908.0,196.1313,196.2666,196.1119,196.2473,7908.0
2021-08-02 11:40:00,203.0,203.01,202.76,202.88,9885.0,196.2473,196.257,196.0153,196.1313,9885.0
2021-08-02 11:45:00,202.91,202.91,202.7,202.78,3028.0,196.1603,196.1603,195.9573,196.0346,3028.0
2021-08-02 11:50:00,202.8,202.9,202.63,202.68,7460.0,196.0539,196.1506,195.8896,195.9379,7460.0
2021-08-02 11:55:00,202.72,202.74,202.51,202.53,5547.0,195.9766,195.9959,195.7736,195.7929,5547.0
2021-08-02 12:00:00,202.56,202.56,202.42,202.42,2713.0,195.8219,195.8219,195.6866,195.6866,2713.0
2021-08-02 12:05:00,202.45,202.45,202.23,202.39,8592.0,195.7156,195.7156,195.5029,195.6576,8592.0
2021-08-02 12:10:00,202.37,202.56,202.35,202.43,12209.0,195.6382,195.8219,195.6189,195.6962,12209.0
2021-08-02 12:15:00,202.42,202.51,202.33,202.39,4600.0,195.6866,195.7736,195.5996,195.6576,4600.0
2021-08-02 12:20:00,202.31,202.5,202.31,202.47,2630.0,195.5802,195.7639,195.5802,195.7349,2630.0
2021-08-02 12:25:00,202.45,202.51,202.31,202.35,6172.0,195.7156,195.7736,195.5802,195.6189,6172.0
2021-08-02 12:30:00,202.36,202.5,202.32,202.5,6713.0,195.6286,195.7639,195.5899,195.7639,6713.0
2021-08-02 12:35:00,202.48,202.5,202.4,202.4,8485.0,195.7446,195.7639,195.6672,195.6672,8485.0
2021-08-02 12:40:00,202.38,202.52,202.34,202.47,7321.0,195.6479,195.7833,195.6092,195.7349,7321.0
2021-08-02 12:45:00,202.43,202.44,202.31,202.36,2787.0,195.6962,195.7059,195.5802,195.6286,2787.0
2021-08-02 12:50:00,202.38,202.44,202.34,202.35,2921.0,195.6479,195.7059,195.6092,195.6189,2921.0
2021-08-02 12:55:00,202.32,202.36,202.28,202.36,3046.0,195.5899,195.6286,195.5512,195.6286,3046.0
2021-08-02 13:00:00,202.44,202.53,202.31,202.45,8228.0,195.7059,195.7929,195.5802,195.7156,8228.0
2021-08-02 13:05:00,202.43,202.73,202.35,202.73,8077.0,195.6962,195.9863,195.6189,195.9863,8077.0
2021-08-02 13:10:00,202.66,202.72,202.59,202.6,4732.0,195.9186,195.9766,195.8509,195.8606,4732.0
2021-08-02 13:15:00,202.6,202.6,202.48,202.51,6108.0,195.8606,195.8606,195.7446,195.7736,6108.0
2021-08-02 13:20:00,202.49,202.52,202.41,202.47,4509.0,195.7543,195.7833,195.6769,195.7349,4509.0
2021-08-02 13:25:00,202.51,202.59,202.43,202.45,5982.0,195.7736,195.8509,195.6962,195.7156,5982.0
2021-08-02 13:30:00,202.5,202.58,202.43,202.46,5563.0,195.7639,195.8413,195.6962,195.7252,5563.0
2021-08-02 13:35:00,202.48,202.48,202.18,202.41,6281.0,195.7446,195.7446,195.4546,195.6769,6281.0
2021-08-02 13:40:00,202.38,202.46,202.32,202.35,3834.0,195.6479,195.7252,195.5899,195.6189,3834.0
2021-08-02 13:45:00,202.38,202.4,202.25,202.36,2791.0,195.6479,195.6672,195.5222,195.6286,2791.0
2021-08-02 13:50:00,202.36,202.51,202.32,202.43,3961.0,195.6286,195.7736,195.5899,195.6962,3961.0
2021-08-02 13:55:00,202.48,202.5,202.24,202.38,54288.0,195.7446,195.7639,195.5126,195.6479,54288.0
2021-08-02 14:00:00,202.4,202.71,202.39,202.68,5744.0,195.6672,195.9669,195.6576,195.9379,5744.0
2021-08-02 14:05:00,202.62,202.62,202.43,202.47,4580.0,195.8799,195.8799,195.6962,195.7349,4580.0
2021-08-02 14:10:00,202.49,202.55,202.44,202.49,6501.0,195.7543,195.8123,195.7059,195.7543,6501.0
2021-08-02 14:15:00,202.42,202.56,202.4,202.45,6942.0,195.6866,195.8219,195.6672,195.7156,6942.0
2021-08-02 14:20:00,202.51,202.51,202.39,202.42,3636.0,195.7736,195.7736,195.6576,195.6866,3636.0
2021-08-02 14:25:00,202.38,202.44,202.24,202.24,4634.0,195.6479,195.7059,195.5126,195.5126,4634.0
2021-08-02 14:30:00,202.26,202.33,202.26,202.28,5138.0,195.5319,195.5996,195.5319,195.5512,5138.0
2021-08-02 14:35:00,202.29,202.31,202.23,202.24,7631.0,195.5609,195.5802,195.5029,195.5126,7631.0
2021-08-02 14:40:00,202.24,202.28,202.14,202.19,9274.0,195.5126,195.5512,195.4159,195.4642,9274.0
2021-08-02 14:45:00,202.24,202.5,202.24,202.42,3261.0,195.5126,195.7639,195.5126,195.6866,3261.0
2021-08-02 14:50:00,202.39,202.56,202.38,202.46,8477.0,195.6576,195.8219,195.6479,195.7252,8477.0
2021-08-02 14:55:00,202.49,202.52,202.43,202.49,4036.0,195.7543,195.7833,195.6962,195.7543,4036.0
2021-08-02 15:00:00,202.45,202.53,202.42,202.49,8398.0,195.7156,195.7929,195.6866,195.7543,8398.0
2021-08-02 15:05:00,202.48,202.48,202.39,202.46,5097.0,195.7446,195.7446,195.6576,195.7252,5097.0
2021-08-02 15:10:00,202.49,202.52,202.44,202.45,8196.0,195.7543,195.7833,195.7059,195.7156,8196.0
2021-08-02 15:15:00,202.44,202.47,202.34,202.42,4783.0,195.7059,195.7349,195.6092,195.6866,4783.0
2021-08-02 15:20:00,202.44,202.45,202.29,202.35,8434.0,195.7059,195.7156,195.5609,195.6189,8434.0
2021-08-02 15:25:00,202.32,202.39,202.27,202.31,5897.0,195.5899,195.6576,195.5416,195.5802,5897.0
2021-08-02 15:30:00,202.28,202.32,202.14,202.23,7836.0,195.5512,195.5899,195.4159,195.5029,7836.0
2021-08-02 15:35:00,202.25,202.31,202.13,202.22,11744.0,195.5222,195.5802,195.4062,195.4932,11744.0
2021-08-02 15:40:00,202.25,202.33,202.09,202.17,9671.0,195.5222,195.5996,195.3676,195.4449,9671.0
2021-08-02 15:45:00,202.17,202.19,202.02,202.02,15033.0,195.4449,195.4642,195.2999,195.2999,15033.0
2021-08-02 15:50:00,202.15,202.18,201.95,202.15,37838.0,195.4256,195.4546,195.2322,195.4256,37838.0
2021-08-02 15:55:00,202.12,202.53,202.1,202.11,96609.0,195.3966,195.7929,195.3772,195.3869,96609.0
2021-08-03 09:30:00,203.0,203.25,202.54,202.86,24385.0,196.2473,196.489,195.8026,196.1119,24385.0
2021-08-03 09:35:00,203.07,203.37,202.74,202.8,47896.0,196.315,196.605,195.9959,196.0539,47896.0
2021-08-03 09:40:00,202.81,203.0,202.27,202.61,40312.0,196.0636,196.2473,195.5416,195.8703,40312.0
2021-08-03 09:45:00,202.71,202.9,202.66,202.75,266693.0,195.9669,196.1506,195.9186,196.0056,266693.0
2021-08-03 09:50:00,202.79,203.29,202.67,202.95,24795.0,196.0443,196.5276,195.9283,196.1989,24795.0
2021-08-03 09:55:00,203.01,203.27,203.01,203.13,3776.0,196.257,196.5083,196.257,196.373,3776.0
2021-08-03 10:00:00,203.19,203.35,202.8,202.82,9622.0,196.431,196.5856,196.0539,196.0733,9622.0
2021-08-03 10:05:00,202.79,203.03,202.57,202.65,8536.0,196.0443,196.2763,195.8316,195.9089,8536.0
2021-08-03 10:10:00,202.66,203.0,202.65,202.83,11362.0,195.9186,196.2473,195.9089,196.0829,11362.0
2021-08-03 10:15:00,202.87,203.24,202.74,203.2,22427.0,196.1216,196.4793,195.9959,196.4406,22427.0
2021-08-03 10:20:00,203.33,204.13,203.24,204.13,221983.0,196.5663,197.3397,196.4793,197.3397,221983.0
2021-08-03 10:25:00,204.04,204.25,203.69,203.94,8066.0,197.2527,197.4557,196.9143,197.156,8066.0
2021-08-03 10:30:00,203.9,203.94,203.75,203.88,7143.0,197.1173,197.156,196.9723,197.098,7143.0
2021-08-03 10:35:00,203.87,203.96,203.6,203.96,12665.0,197.0883,197.1754,196.8273,197.1754,12665.0
2021-08-03 10:40:00,203.92,204.11,203.86,203.91,13642.0,197.1367,197.3204,197.0787,197.127,13642.0
2021-08-03 10:45:00,203.86,203.91,203.48,203.91,8344.0,197.0787,197.127,196.7113,197.127,8344.0
2021-08-03 10:50:00,203.91,204.17,203.88,204.03,9765.0,197.127,197.3784,197.098,197.243,9765.0
2021-08-03 10:55:00,204.07,204.13,203.76,203.84,6401.0,197.2817,197.3397,196.982,197.0593,6401.0
2021-08-03 11:00:00,203.84,204.0,203.47,203.49,7357.0,197.0593,197.214,196.7017,196.721,7357.0
2021-08-03 11:05:00,203.48,203.55,203.4,203.44,7680.0,196.7113,196.779,196.634,196.6726,7680.0
2021-08-03 11:10:00,203.45,203.46,203.25,203.35,7358.0,196.6823,196.692,196.489,196.5856,7358.0
2021-08-03 11:15:00,203.37,203.42,202.99,203.06,19168.0,196.605,196.6533,196.2376,196.3053,19168.0
2021-08-03 11:20:00,203.02,203.13,202.89,203.1,19514.0,196.2666,196.373,196.1409,196.344,19514.0
2021-08-03 11:25:00,203.13,203.2,202.9,203.05,26321.0,196.373,196.4406,196.1506,196.2956,26321.0
2021-08-03 11:30:00,203.11,203.7,202.94,203.7,17229.0,196.3536,196.924,196.1893,196.924,17229.0
2021-08-03 11:35:00,203.69,203.73,203.24,203.27,13009.0,196.9143,196.953,196.4793,196.5083,13009.0
2021-08-03 11:40:00,203.3,203.71,203.2,203.67,26279.0,196.5373,196.9337,196.4406,196.895,26279.0
2021-08-03 11:45:00,203.67,203.95,203.57,203.9,24187.0,196.895,197.1657,196.7983,197.1173,24187.0
2021-08-03 11:50:00,203.93,204.08,203.75,203.98,34290.0,197.1463,197.2914,196.9723,197.1947,34290.0
2021-08-03 11:55:00,203.96,204.04,203.8,204.03,14375.0,197.1754,197.2527,197.0207,197.243,14375.0
2021-08-03 12:00:00,204.04,204.04,203.7,203.75,28952.0,197.2527,197.2527,196.924,196.9723,28952.0
2021-08-03 12:05:00,203.75,203.86,203.71,203.77,10141.0,196.9723,197.0787,196.9337,196.9917,10141.0
2021-08-03 12:10:00,203.77,203.98,203.64,203.65,20211.0,196.9917,197.1947,196.866,196.8757,20211.0
2021-08-03 12:15:00,203.67,203.67,203.22,203.23,17565.0,196.895,196.895,196.46,196.4696,17565.0
2021-08-03 12:20:00,203.25,203.44,203.25,203.37,4479.0,196.489,196.6726,196.489,196.605,4479.0
2021-08-03 12:25:00,203.34,203.41,203.23,203.27,7575.0,196.576,196.6436,196.4696,196.5083,7575.0
2021-08-03 12:30:00,203.26,203.27,203.07,203.13,11215.0,196.4986,196.5083,196.315,196.373,11215.0
2021-08-03 12:35:00,203.16,203.25,202.94,203.06,9629.0,196.402,196.489,196.1893,196.3053,9629.0
2021-08-03 12:40:00,203.07,203.19,202.93,202.93,6523.0,196.315,196.431,196.1796,196.1796,6523.0
2021-08-03 12:45:00,202.96,203.19,202.85,202.91,16556.0,196.2086,196.431,196.1023,196.1603,16556.0
2021-08-03 12:50:00,202.93,202.98,202.53,202.53,26049.0,196.1796,196.228,195.7929,195.7929,26049.0
2021-08-03 12:55:00,202.62,202.83,202.57,202.82,13932.0,195.8799,196.0829,195.8316,196.0733,13932.0
2021-08-03 13:00:00,202.95,203.02,202.86,202.94,6570.0,196.1989,196.2666,196.1119,196.1893,6570.0
2021-08-03 13:05:00,202.98,203.27,202.97,203.27,2757.0,196.228,196.5083,196.2183,196.5083,2757.0
2021-08-03 13:10:00,203.27,203.27,203.12,203.18,8387.0,196.5083,196.5083,196.3633,196.4213,8387.0
2021-08-03 13:15:00,203.17,203.22,203.08,203.13,8630.0,196.4116,196.46,196.3246,196.373,8630.0
2021-08-03 13:20:00,203.09,203.16,202.99,202.99,5089.0,196.3343,196.402,196.2376,196.2376,5089.0
2021-08-03 13:25:00,203.0,203.15,203.0,203.13,7310.0,196.2473,196.3923,196.2473,196.373,7310.0
2021-08-03 13:30:00,203.14,203.23,203.14,203.15,6162.0,196.3826,196.4696,196.3826,196.3923,6162.0
2021-08-03 13:35:00,203.14,203.18,203.1,203.12,9152.0,196.3826,196.4213,196.344,196.3633,9152.0
2021-08-03 13:40:00,203.15,203.21,203.08,203.09,6448.0,196.3923,196.4503,196.3246,196.3343,6448.0
2021-08-03 13:45:00,203.1,203.17,203.07,203.12,6805.0,196.344,196.4116,196.315,196.3633,6805.0
2021-08-03 13:50:00,203.15,203.17,202.95,202.98,8418.0,196.3923,196.4116,196.1989,196.228,8418.0
2021-08-03 13:55:00,202.98,202.98,202.78,202.9,8434.0,196.228,196.228,196.0346,196.1506,8434.0
2021-08-03 14:00:00,202.89,202.92,202.66,202.89,8156.0,196.1409,196.1699,195.9186,196.1409,8156.0
2021-08-03 14:05:00,202.83,202.91,202.76,202.76,3963.0,196.0829,196.1603,196.0153,196.0153,3963.0
2021-08-03 14:10:00,202.78,203.05,202.78,203.0,11428.0,196.0346,196.2956,196.0346,196.2473,11428.0
2021-08-03 14:15:00,202.97,203.07,202.97,203.01,10708.0,196.2183,196.315,196.2183,196.257,10708.0
2021-08-03 14:20:00,203.03,203.09,202.85,202.86,9885.0,196.2763,196.3343,196.1023,196.1119,9885.0
2021-08-03 14:25:00,202.83,203.0,202.81,202.95,10388.0,196.0829,196.2473,196.0636,196.1989,10388.0
2021-08-03 14:30:00,202.93,203.07,202.89,203.0,9955.0,196.1796,196.315,196.1409,196.2473,9955.0
2021-08-03 14:35:00,202.99,203.04,202.87,202.98,7021.0,196.2376,196.286,196.1216,196.228,7021.0
2021-08-03 14:40:00,203.0,203.2,202.98,203.07,5203.0,196.2473,196.4406,196.228,196.315,5203.0
2021-08-03 14:45:00,203.09,203.11,203.02,203.07,9052.0,196.3343,196.3536,196.2666,196.315,9052.0
2021-08-03 14:50:00,203.1,203.28,203.06,203.26,5683.0,196.344,196.518,196.3053,196.4986,5683.0
2021-08-03 14:55:00,203.29,203.34,203.28,203.31,4958.0,196.5276,196.576,196.518,196.547,4958.0
2021-08-03 15:00:00,203.33,203.45,203.32,203.37,8156.0,196.5663,196.6823,196.5566,196.605,8156.0
2021-08-03 15:05:00,203.37,203.56,203.37,203.45,7368.0,196.605,196.7887,196.605,196.6823,7368.0
2021-08-03 15:10:00,203.49,203.5,203.35,203.42,8595.0,196.721,196.7307,196.5856,196.6533,8595.0
2021-08-03 15:15:00,203.41,203.53,203.41,203.45,10066.0,196.6436,196.7597,196.6436,196.6823,10066.0
2021-08-03 15:20:00,203.47,203.6,203.43,203.54,11964.0,196.7017,196.8273,196.663,196.7693,11964.0
2021-08-03 15:25:00,203.56,203.56,203.21,203.28,17328.0,196.7887,196.7887,196.4503,196.518,17328.0
2021-08-03 15:30:00,203.28,203.58,203.27,203.56,13636.0,196.518,196.808,196.5083,196.7887,13636.0
2021-08-03 15:35:00,203.61,203.88,203.61,203.67,16578.0,196.837,197.098,196.837,196.895,16578.0
2021-08-03 15:40:00,203.68,203.84,203.13,203.75,21631.0,196.9047,197.0593,196.373,196.9723,21631.0
2021-08-03 15:45:00,203.76,203.85,203.33,203.33,23714.0,196.982,197.069,196.5663,196.5663,23714.0
2021-08-03 15:50:00,203.56,204.05,203.41,204.04,44249.0,196.7887,197.2624,196.6436,197.2527,44249.0
2021-08-03 15:55:00,204.05,204.33,203.85,203.98,157201.0,197.2624,197.533,197.069,197.1947,157201.0
2021-08-04 09:30:00,204.17,204.32,203.25,203.91,29576.0,197.3784,197.5234,196.489,197.127,29576.0
2021-08-04 09:35:00,203.93,204.39,203.73,204.07,7567.0,197.1463,197.591,196.953,197.2817,7567.0
2021-08-04 09:40:00,203.78,204.57,203.55,204.14,4425.0,197.0013,197.7651,196.779,197.3494,4425.0
2021-08-04 09:45:00,204.48,204.75,204.16,204.59,18748.0,197.6781,197.9391,197.3687,197.7844,18748.0
2021-08-04 09:50:00,204.59,204.88,204.33,204.86,86702.0,197.7844,198.0647,197.533,198.0454,86702.0
2021-08-04 09:55:00,204.99,205.46,204.87,205.27,9361.0,198.1711,198.6255,198.0551,198.4418,9361.0
2021-08-04 10:00:00,205.38,205.78,205.25,205.57,9353.0,198.5481,198.9348,198.4224,198.7318,9353.0
2021-08-04 10:05:00,205.5,205.5,205.14,205.2,6037.0,198.6641,198.6641,198.3161,198.3741,6037.0
2021-08-04 10:10:00,205.2,205.41,204.96,205.06,12506.0,198.3741,198.5771,198.1421,198.2388,12506.0
2021-08-04 10:15:00,205.0,205.21,204.92,204.93,9617.0,198.1808,198.3838,198.1034,198.1131,9617.0
2021-08-04 10:20:00,205.05,205.26,204.91,204.99,6660.0,198.2291,198.4321,198.0937,198.1711,6660.0
2021-08-04 10:25:00,205.12,205.14,204.68,204.82,11747.0,198.2968,198.3161,197.8714,198.0067,11747.0
2021-08-04 10:30:00,204.74,205.07,204.56,204.77,39530.0,197.9294,198.2484,197.7554,197.9584,39530.0
2021-08-04 10:35:00,204.76,205.11,204.75,205.0,11218.0,197.9487,198.2871,197.9391,198.1808,11218.0
2021-08-04 10:40:00,204.94,205.18,204.88,204.88,16955.0,198.1228,198.3548,198.0647,198.0647,16955.0
2021-08-04 10:45:00,204.89,205.09,204.74,204.9,24059.0,198.0744,198.2678,197.9294,198.0841,24059.0
2021-08-04 10:50:00,204.93,205.09,204.71,204.93,28378.0,198.1131,198.2678,197.9004,198.1131,28378.0
2021-08-04 10:55:00,204.99,205.31,204.93,205.31,16587.0,198.1711,198.4804,198.1131,198.4804,16587.0
2021-08-04 11:00:00,205.37,205.43,205.05,205.26,21538.0,198.5384,198.5965,198.2291,198.4321,21538.0
2021-08-04 11:05:00,205.34,205.39,205.06,205.13,8812.0,198.5094,198.5578,198.2388,198.3064,8812.0
2021-08-04 11:10:00,205.06,205.09,204.92,204.96,6978.0,198.2388,198.2678,198.1034,198.1421,6978.0
2021-08-04 11:15:00,205.0,205.05,204.78,204.78,4942.0,198.1808,198.2291,197.9681,197.9681,4942.0
2021-08-04 11:20:00,204.79,204.79,204.38,204.57,3938.0,197.9777,197.9777,197.5814,197.7651,3938.0
2021-08-04 11:25:00,204.53,204.73,204.53,204.62,6103.0,197.7264,197.9197,197.7264,197.8134,6103.0
2021-08-04 11:30:00,204.63,205.07,204.63,205.0,3571.0,197.8231,198.2484,197.8231,198.1808,3571.0
2021-08-04 11:35:00,205.02,205.2,204.88,204.88,7108.0,198.2001,198.3741,198.0647,198.0647,7108.0
2021-08-04 11:40:00,204.93,205.19,204.87,205.19,3568.0,198.1131,198.3644,198.0551,198.3644,3568.0
2021-08-04 11:45:00,205.22,205.23,204.59,204.7,12553.0,198.3934,198.4031,197.7844,197.8907,12553.0
2021-08-04 11:50:00,204.71,205.04,204.51,204.93,8239.0,197.9004,198.2194,197.7071,198.1131,8239.0
2021-08-04 11:55:00,204.94,205.69,204.93,205.64,6277.0,198.1228,198.8478,198.1131,198.7995,6277.0
2021-08-04 12:00:00,205.58,206.18,205.57,206.18,12648.0,198.7415,199.3215,198.7318,199.3215,12648.0
2021-08-04 12:05:00,206.31,206.67,206.19,206.52,36127.0,199.4472,199.7952,199.3312,199.6502,36127.0
2021-08-04 12:10:00,206.48,207.0,206.47,206.64,21121.0,199.6115,200.1142,199.6019,199.7662,21121.0
2021-08-04 12:15:00,206.59,206.8,206.53,206.8,9610.0,199.7179,199.9209,199.6599,199.9209,9610.0
2021-08-04 12:20:00,206.79,206.92,206.65,206.73,21228.0,199.9112,200.0369,199.7759,199.8532,21228.0
2021-08-04 12:25:00,206.71,206.96,206.7,206.73,5595.0,199.8339,200.0756,199.8242,199.8532,5595.0
2021-08-04 12:30:00,206.7,206.78,206.4,206.55,5874.0,199.8242,199.9015,199.5342,199.6792,5874.0
2021-08-04 12:35:00,206.54,206.65,206.4,206.59,5717.0,199.6695,199.7759,199.5342,199.7179,5717.0
2021-08-04 12:40:00,206.58,206.64,206.38,206.45,2430.0,199.7082,199.7662,199.5149,199.5825,2430.0
2021-08-04 12:45:00,206.46,206.59,206.36,206.42,3617.0,199.5922,199.7179,199.4955,199.5535,3617.0
2021-08-04 12:50:00,206.5,206.5,206.21,206.23,2503.0,199.6309,199.6309,199.3505,199.3698,2503.0
2021-08-04 12:55:00,206.19,206.28,206.13,206.18,2870.0,199.3312,199.4182,199.2732,199.3215,2870.0
2021-08-04 13:00:00,206.2,206.25,206.11,206.17,5152.0,199.3408,199.3892,199.2538,199.3118,5152.0
2021-08-04 13:05:00,206.16,206.16,205.96,206.07,24929.0,199.3022,199.3022,199.1088,199.2152,24929.0
2021-08-04 13:10:00,206.06,206.1,205.86,206.01,7740.0,199.2055,199.2442,199.0121,199.1572,7740.0
2021-08-04 13:15:00,206.08,206.12,205.85,205.9,7168.0,199.2248,199.2635,199.0025,199.0508,7168.0
2021-08-04 13:20:00,205.96,206.06,205.89,205.97,6842.0,199.1088,199.2055,199.0412,199.1185,6842.0
2021-08-04 13:25:00,205.94,205.94,205.81,205.93,3904.0,199.0895,199.0895,198.9638,199.0798,3904.0
2021-08-04 13:30:00,205.96,206.06,205.7,205.72,9915.0,199.1088,199.2055,198.8575,198.8768,9915.0
2021-08-04 13:35:00,205.77,206.01,205.75,205.96,7298.0,198.9251,199.1572,198.9058,199.1088,7298.0
2021-08-04 13:40:00,205.92,205.92,205.69,205.76,5796.0,199.0702,199.0702,198.8478,198.9155,5796.0
2021-08-04 13:45:00,205.77,205.91,205.7,205.8,10218.0,198.9251,199.0605,198.8575,198.9541,10218.0
2021-08-04 13:50:00,205.81,205.91,205.74,205.78,4319.0,198.9638,199.0605,198.8961,198.9348,4319.0
2021-08-04 13:55:00,205.82,205.82,205.5,205.64,10947.0,198.9735,198.9735,198.6641,198.7995,10947.0
2021-08-04 14:00:00,205.6,205.86,205.2,205.78,46168.0,198.7608,199.0121,198.3741,198.9348,46168.0
2021-08-04 14:05:00,205.77,205.9,205.67,205.67,8036.0,198.9251,199.0508,198.8285,198.8285,8036.0
2021-08-04 14:10:00,205.69,205.93,205.68,205.84,6941.0,198.8478,199.0798,198.8381,198.9928,6941.0
2021-08-04 14:15:00,205.84,205.89,205.73,205.81,5086.0,198.9928,199.0412,198.8865,198.9638,5086.0
2021-08-04 14:20:00,205.78,205.85,205.68,205.77,9701.0,198.9348,199.0025,198.8381,198.9251,9701.0
2021-08-04 14:25:00,205.73,205.8,205.61,205.77,14589.0,198.8865,198.9541,198.7705,198.9251,14589.0
2021-08-04 14:30:00,205.79,206.06,205.77,206.03,18999.0,198.9445,199.2055,198.9251,199.1765,18999.0
2021-08-04 14:35:00,206.05,206.13,205.98,206.1,6225.0,199.1958,199.2732,199.1282,199.2442,6225.0
2021-08-04 14:40:00,206.1,206.34,206.1,206.3,10353.0,199.2442,199.4762,199.2442,199.4375,10353.0
2021-08-04 14:45:00,206.29,206.29,206.06,206.15,9215.0,199.4278,199.4278,199.2055,199.2925,9215.0
2021-08-04 14:50:00,206.18,206.18,205.89,205.97,7161.0,199.3215,199.3215,199.0412,199.1185,7161.0
2021-08-04 14:55:00,205.99,205.99,205.81,205.92,3671.0,199.1378,199.1378,198.9638,199.0702,3671.0
2021-08-04 15:00:00,205.92,205.93,205.85,205.9,5121.0,199.0702,199.0798,199.0025,199.0508,5121.0
2021-08-04 15:05:00,205.85,205.85,205.69,205.69,3800.0,199.0025,199.0025,198.8478,198.8478,3800.0
2021-08-04 15:10:00,205.72,205.8,205.65,205.73,16481.0,198.8768,198.9541,198.8091,198.8865,16481.0
2021-08-04 15:15:00,205.74,205.74,205.44,205.53,12936.0,198.8961,198.8961,198.6061,198.6931,12936.0
2021-08-04 15:20:00,205.57,205.71,205.56,205.64,5984.0,198.7318,198.8671,198.7221,198.7995,5984.0
2021-08-04 15:25:00,205.63,205.7,205.55,205.56,11157.0,198.7898,198.8575,198.7125,198.7221,11157.0
2021-08-04 15:30:00,205.57,205.84,205.57,205.64,13803.0,198.7318,198.9928,198.7318,198.7995,13803.0
2021-08-04 15:35:00,205.62,205.68,205.4,205.41,10159.0,198.7801,198.8381,198.5675,198.5771,10159.0
2021-08-04 15:40:00,205.41,205.54,205.31,205.46,16158.0,198.5771,198.7028,198.4804,198.6255,16158.0
2021-08-04 15:45:00,205.45,205.46,205.27,205.34,19333.0,198.6158,198.6255,198.4418,198.5094,19333.0
2021-08-04 15:50:00,205.32,205.54,205.08,205.24,40245.0,198.4901,198.7028,198.2581,198.4128,40245.0
2021-08-04 15:55:00,205.24,205.24,204.82,204.82,83280.0,198.4128,198.4128,198.0067,198.0067,83280.0
2021-08-05 09:30:00,198.0,202.49,195.61,201.77,62698.0,191.4136,195.7543,189.1031,195.0582,62698.0
2021-08-05 09:35:00,202.0,202.1,200.11,200.39,37256.0,195.2805,195.3772,193.4534,193.7241,37256.0
2021-08-05 09:40:00,200.49,201.51,200.0,200.96,47793.0,193.8208,194.8068,193.3471,194.2751,47793.0
2021-08-05 09:45:00,200.97,201.41,200.54,200.85,34224.0,194.2848,194.7102,193.8691,194.1688,34224.0
2021-08-05 09:50:00,200.83,202.36,200.6,201.98,28900.0,194.1495,195.6286,193.9271,195.2612,28900.0
2021-08-05 09:55:00,201.93,202.86,201.85,202.14,30798.0,195.2129,196.1119,195.1355,195.4159,30798.0
2021-08-05 10:00:00,202.06,202.24,201.21,201.91,46619.0,195.3386,195.5126,194.5168,195.1935,46619.0
2021-08-05 10:05:00,201.84,202.06,201.65,201.66,14409.0,195.1259,195.3386,194.9422,194.9519,14409.0
2021-08-05 10:10:00,201.59,201.85,201.34,201.81,18038.0,194.8842,195.1355,194.6425,195.0969,18038.0
2021-08-05 10:15:00,201.84,202.3,201.83,202.21,17011.0,195.1259,195.5706,195.1162,195.4836,17011.0
2021-08-05 10:20:00,202.25,202.53,202.13,202.31,14953.0,195.5222,195.7929,195.4062,195.5802,14953.0
2021-08-05 10:25:00,202.28,202.43,201.98,202.19,22447.0,195.5512,195.6962,195.2612,195.4642,22447.0
2021-08-05 10:30:00,202.19,202.39,201.79,201.79,7168.0,195.4642,195.6576,195.0775,195.0775,7168.0
2021-08-05 10:35:00,201.8,202.18,201.77,202.03,17598.0,195.0872,195.4546,195.0582,195.3096,17598.0
2021-08-05 10:40:00,201.98,202.46,201.95,202.21,11152.0,195.2612,195.7252,195.2322,195.4836,11152.0
2021-08-05 10:45:00,202.28,202.83,202.22,202.83,11851.0,195.5512,196.0829,195.4932,196.0829,11851.0
2021-08-05 10:50:00,202.75,203.41,202.75,203.41,7696.0,196.0056,196.6436,196.0056,196.6436,7696.0
2021-08-05 10:55:00,203.22,203.68,203.12,203.41,11586.0,196.46,196.9047,196.3633,196.6436,11586.0
2021-08-05 11:00:00,203.54,203.55,202.99,202.99,14524.0,196.7693,196.779,196.2376,196.2376,14524.0
2021-08-05 11:05:00,202.99,203.1,202.71,202.71,11076.0,196.2376,196.344,195.9669,195.9669,11076.0
2021-08-05 11:10:00,202.76,203.13,202.76,202.93,12455.0,196.0153,196.373,196.0153,196.1796,12455.0
2021-08-05 11:15:00,202.92,203.14,202.89,203.14,10158.0,196.1699,196.3826,196.1409,196.3826,10158.0
2021-08-05 11:20:00,203.19,203.42,202.81,203.18,6960.0,196.431,196.6533,196.0636,196.4213,6960.0
2021-08-05 11:25:00,203.19,203.71,203.1,203.59,20310.0,196.431,196.9337,196.344,196.8177,20310.0
2021-08-05 11:30:00,203.71,203.75,203.43,203.55,20501.0,196.9337,196.9723,196.663,196.779,20501.0
2021-08-05 11:35:00,203.56,203.79,203.52,203.76,10126.0,196.7887,197.011,196.75,196.982,10126.0
2021-08-05 11:40:00,203.71,203.83,203.65,203.66,8621.0,196.9337,197.0497,196.8757,196.8853,8621.0
2021-08-05 11:45:00,203.67,203.76,203.43,203.5,17525.0,196.895,196.982,196.663,196.7307,17525.0
2021-08-05 11:50:00,203.51,203.58,203.34,203.46,15054.0,196.7403,196.808,196.576,196.692,15054.0
2021-08-05 11:55:00,203.41,203.57,203.34,203.35,15909.0,196.6436,196.7983,196.576,196.5856,15909.0
2021-08-05 12:00:00,203.34,203.53,203.21,203.53,5801.0,196.576,196.7597,196.4503,196.7597,5801.0
2021-08-05 12:05:00,203.41,203.51,203.26,203.32,19388.0,196.6436,196.7403,196.4986,196.5566,19388.0
2021-08-05 12:10:00,203.33,203.4,203.3,203.36,21223.0,196.5663,196.634,196.5373,196.5953,21223.0
2021-08-05 12:15:00,203.36,203.46,203.26,203.3,5531.0,196.5953,196.692,196.4986,196.5373,5531.0
2021-08-05 12:20:00,203.32,203.44,203.32,203.38,6677.0,196.5566,196.6726,196.5566,196.6146,6677.0
2021-08-05 12:25:00,203.41,203.41,203.09,203.2,7628.0,196.6436,196.6436,196.3343,196.4406,7628.0
2021-08-05 12:30:00,203.26,203.44,203.26,203.33,12437.0,196.4986,196.6726,196.4986,196.5663,12437.0
2021-08-05 12:35:00,203.32,203.33,202.57,202.79,21163.0,196.5566,196.5663,195.8316,196.0443,21163.0
2021-08-05 12:40:00,202.78,203.07,202.76,203.06,20390.0,196.0346,196.315,196.0153,196.3053,20390.0
2021-08-05 12:45:00,203.08,203.14,202.69,202.76,7388.0,196.3246,196.3826,195.9476,196.0153,7388.0
2021-08-05 12:50:00,202.8,202.9,202.7,202.7,6312.0,196.0539,196.1506,195.9573,195.9573,6312.0
2021-08-05 12:55:00,202.73,202.8,202.5,202.8,11337.0,195.9863,196.0539,195.7639,196.0539,11337.0
2021-08-05 13:00:00,202.85,203.16,202.85,203.1,19890.0,196.1023,196.402,196.1023,196.344,19890.0
2021-08-05 13:05:00,203.13,203.67,203.1,203.6,65240.0,196.373,196.895,196.344,196.8273,65240.0
2021-08-05 13:10:00,203.54,203.66,203.5,203.58,4434.0,196.7693,196.8853,196.7307,196.808,4434.0
2021-08-05 13:15:00,203.6,203.65,203.44,203.53,19982.0,196.8273,196.8757,196.6726,196.7597,19982.0
2021-08-05 13:20:00,203.48,203.5,203.12,203.12,14440.0,196.7113,196.7307,196.3633,196.3633,14440.0
2021-08-05 13:25:00,203.09,203.3,202.98,203.22,17353.0,196.3343,196.5373,196.228,196.46,17353.0
2021-08-05 13:30:00,203.26,203.42,203.26,203.38,4309.0,196.4986,196.6533,196.4986,196.6146,4309.0
2021-08-05 13:35:00,203.39,203.47,203.15,203.27,8081.0,196.6243,196.7017,196.3923,196.5083,8081.0
2021-08-05 13:40:00,203.24,203.24,202.96,203.01,4552.0,196.4793,196.4793,196.2086,196.257,4552.0
2021-08-05 13:45:00,203.03,203.05,202.89,202.89,6752.0,196.2763,196.2956,196.1409,196.1409,6752.0
2021-08-05 13:50:00,202.8,202.91,202.65,202.67,5230.0,196.0539,196.1603,195.9089,195.9283,5230.0
2021-08-05 13:55:00,202.65,202.83,202.65,202.76,54493.0,195.9089,196.0829,195.9089,196.0153,54493.0
2021-08-05 14:00:00,202.8,203.29,202.8,203.16,7516.0,196.0539,196.5276,196.0539,196.402,7516.0
2021-08-05 14:05:00,203.06,203.1,202.98,203.01,12646.0,196.3053,196.344,196.228,196.257,12646.0
2021-08-05 14:10:00,203.0,203.23,202.86,202.86,6045.0,196.2473,196.4696,196.1119,196.1119,6045.0
2021-08-05 14:15:00,202.95,202.98,202.76,202.77,8234.0,196.1989,196.228,196.0153,196.0249,8234.0
2021-08-05 14:20:00,202.73,202.73,202.58,202.6,10237.0,195.9863,195.9863,195.8413,195.8606,10237.0
2021-08-05 14:25:00,202.59,202.92,202.58,202.88,24438.0,195.8509,196.1699,195.8413,196.1313,24438.0
2021-08-05 14:30:00,202.92,202.92,202.71,202.72,10890.0,196.1699,196.1699,195.9669,195.9766,10890.0
2021-08-05 14:35:00,202.74,203.23,202.72,203.23,9291.0,195.9959,196.4696,195.9766,196.4696,9291.0
2021-08-05 14:40:00,203.23,203.35,203.19,203.19,4990.0,196.4696,196.5856,196.431,196.431,4990.0
2021-08-05 14:45:00,203.29,203.31,203.07,203.23,11061.0,196.5276,196.547,196.315,196.4696,11061.0
2021-08-05 14:50:00,203.25,203.3,203.11,203.11,8428.0,196.489,196.5373,196.3536,196.3536,8428.0
2021-08-05 14:55:00,203.12,203.37,203.09,203.37,8375.0,196.3633,196.605,196.3343,196.605,8375.0
2021-08-05 15:00:00,203.37,203.37,203.22,203.24,10100.0,196.605,196.605,196.46,196.4793,10100.0
2021-08-05 15:05:00,203.21,203.25,203.18,203.18,9610.0,196.4503,196.489,196.4213,196.4213,9610.0
2021-08-05 15:10:00,203.19,203.3,203.17,203.19,8423.0,196.431,196.5373,196.4116,196.431,8423.0
2021-08-05 15:15:00,203.19,203.22,203.0,203.09,7902.0,196.431,196.46,196.2473,196.3343,7902.0
2021-08-05 15:20:00,203.09,203.2,202.98,203.01,9187.0,196.3343,196.4406,196.228,196.257,9187.0
2021-08-05 15:25:00,203.01,203.08,202.98,203.03,12915.0,196.257,196.3246,196.228,196.2763,12915.0
2021-08-05 15:30:00,203.06,203.11,202.88,203.08,12959.0,196.3053,196.3536,196.1313,196.3246,12959.0
2021-08-05 15:35:00,203.09,203.33,203.09,203.3,20578.0,196.3343,196.5663,196.3343,196.5373,20578.0
2021-08-05 15:40:00,203.29,203.48,203.29,203.46,17013.0,196.5276,196.7113,196.5276,196.692,17013.0
2021-08-05 15:45:00,203.47,203.49,203.35,203.45,22623.0,196.7017,196.721,196.5856,196.6823,22623.0
2021-08-05 15:50:00,203.47,203.59,203.43,203.58,45318.0,196.7017,196.8177,196.663,196.808,45318.0
2021-08-05 15:55:00,203.58,203.97,203.52,203.76,112943.0,196.808,197.185,196.75,196.982,112943.0
2021-08-06 09:30:00,204.2,204.2,203.09,203.72,28091.0,197.4074,197.4074,196.3343,196.9433,28091.0
2021-08-06 09:35:00,203.29,203.47,202.78,203.07,3855.0,196.5276,196.7017,196.0346,196.315,3855.0
2021-08-06 09:40:00,202.85,203.32,202.63,203.32,5129.0,196.1023,196.5566,195.8896,196.5566,5129.0
2021-08-06 09:45:00,203.05,203.18,201.49,201.82,33975.0,196.2956,196.4213,194.7875,195.1065,33975.0
2021-08-06 09:50:00,201.66,201.73,201.01,201.66,41819.0,194.9519,195.0195,194.3235,194.9519,41819.0
2021-08-06 09:55:00,201.66,202.01,201.2,201.22,8192.0,194.9519,195.2902,194.5072,194.5265,8192.0
2021-08-06 10:00:00,201.23,201.43,200.67,201.13,20473.0,194.5362,194.7295,193.9948,194.4395,20473.0
2021-08-06 10:05:00,201.13,201.99,201.07,201.99,8121.0,194.4395,195.2709,194.3815,195.2709,8121.0
2021-08-06 10:10:00,201.97,202.17,201.39,201.54,5665.0,195.2515,195.4449,194.6908,194.8359,5665.0
2021-08-06 10:15:00,201.51,201.85,201.38,201.84,4910.0,194.8068,195.1355,194.6812,195.1259,4910.0
2021-08-06 10:20:00,201.96,201.96,201.74,201.81,5435.0,195.2419,195.2419,195.0292,195.0969,5435.0
2021-08-06 10:25:00,201.81,201.82,201.6,201.81,5680.0,195.0969,195.1065,194.8939,195.0969,5680.0
2021-08-06 10:30:00,201.81,201.81,201.38,201.68,4414.0,195.0969,195.0969,194.6812,194.9712,4414.0
2021-08-06 10:35:00,201.58,201.58,201.28,201.55,33441.0,194.8745,194.8745,194.5845,194.8455,33441.0
2021-08-06 10:40:00,201.55,201.55,201.1,201.14,8503.0,194.8455,194.8455,194.4105,194.4492,8503.0
2021-08-06 10:45:00,201.2,201.26,200.89,201.01,8360.0,194.5072,194.5652,194.2075,194.3235,8360.0
2021-08-06 10:50:00,201.0,201.03,200.78,200.98,4562.0,194.3138,194.3428,194.1011,194.2945,4562.0
2021-08-06 10:55:00,200.97,201.01,200.79,200.89,6346.0,194.2848,194.3235,194.1108,194.2075,6346.0
2021-08-06 11:00:00,200.97,200.97,200.59,200.77,5159.0,194.2848,194.2848,193.9175,194.0915,5159.0
2021-08-06 11:05:00,200.7,201.08,200.68,201.08,5099.0,194.0238,194.3912,194.0045,194.3912,5099.0
2021-08-06 11:10:00,201.08,201.09,200.91,201.03,4308.0,194.3912,194.4008,194.2268,194.3428,4308.0
2021-08-06 11:15:00,200.95,200.96,200.77,200.85,3316.0,194.2655,194.2751,194.0915,194.1688,3316.0
2021-08-06 11:20:00,200.9,201.09,200.83,201.0,6054.0,194.2171,194.4008,194.1495,194.3138,6054.0
2021-08-06 11:25:00,200.99,201.06,200.56,200.56,11370.0,194.3041,194.3718,193.8885,193.8885,11370.0
2021-08-06 11:30:00,200.51,200.85,200.51,200.73,11257.0,193.8401,194.1688,193.8401,194.0528,11257.0
2021-08-06 11:35:00,200.77,201.08,200.77,200.83,5677.0,194.0915,194.3912,194.0915,194.1495,5677.0
2021-08-06 11:40:00,200.88,200.9,200.58,200.58,6510.0,194.1978,194.2171,193.9078,193.9078,6510.0
2021-08-06 11:45:00,200.63,200.65,200.33,200.36,6460.0,193.9561,193.9755,193.6661,193.6951,6460.0
2021-08-06 11:50:00,200.4,200.62,200.22,200.62,9872.0,193.7338,193.9465,193.5598,193.9465,9872.0
2021-08-06 11:55:00,200.57,200.64,200.53,200.62,1915.0,193.8981,193.9658,193.8594,193.9465,1915.0
2021-08-06 12:00:00,200.65,200.66,200.54,200.63,3173.0,193.9755,193.9851,193.8691,193.9561,3173.0
2021-08-06 12:05:00,200.63,200.7,200.46,200.48,4719.0,193.9561,194.0238,193.7918,193.8111,4719.0
2021-08-06 12:10:00,200.49,200.55,200.35,200.43,5128.0,193.8208,193.8788,193.6854,193.7628,5128.0
2021-08-06 12:15:00,200.42,200.53,200.3,200.48,4874.0,193.7531,193.8594,193.6371,193.8111,4874.0
2021-08-06 12:20:00,200.42,200.44,200.29,200.37,4612.0,193.7531,193.7724,193.6274,193.7048,4612.0
2021-08-06 12:25:00,200.34,200.52,200.33,200.45,6264.0,193.6758,193.8498,193.6661,193.7821,6264.0
2021-08-06 12:30:00,200.48,200.6,200.36,200.47,7617.0,193.8111,193.9271,193.6951,193.8014,7617.0
2021-08-06 12:35:00,200.5,200.52,200.37,200.44,6452.0,193.8304,193.8498,193.7048,193.7724,6452.0
2021-08-06 12:40:00,200.46,200.47,200.24,200.24,6640.0,193.7918,193.8014,193.5791,193.5791,6640.0
2021-08-06 12:45:00,200.3,200.31,200.17,200.21,7735.0,193.6371,193.6468,193.5114,193.5501,7735.0
2021-08-06 12:50:00,200.23,200.3,200.13,200.22,5344.0,193.5694,193.6371,193.4728,193.5598,5344.0
2021-08-06 12:55:00,200.23,200.78,200.22,200.77,9213.0,193.5694,194.1011,193.5598,194.0915,9213.0
2021-08-06 13:00:00,200.86,200.96,200.72,200.85,6140.0,194.1785,194.2751,194.0431,194.1688,6140.0
2021-08-06 13:05:00,200.98,201.26,200.96,201.23,4488.0,194.2945,194.5652,194.2751,194.5362,4488.0
2021-08-06 13:10:00,201.15,201.22,201.11,201.17,5419.0,194.4588,194.5265,194.4202,194.4782,5419.0
2021-08-06 13:15:00,201.22,201.38,201.2,201.2,6020.0,194.5265,194.6812,194.5072,194.5072,6020.0
2021-08-06 13:20:00,201.3,201.49,201.25,201.37,5805.0,194.6038,194.7875,194.5555,194.6715,5805.0
2021-08-06 13:25:00,201.41,201.47,201.24,201.42,9417.0,194.7102,194.7682,194.5458,194.7198,9417.0
2021-08-06 13:30:00,201.44,201.44,201.16,201.25,23302.0,194.7392,194.7392,194.4685,194.5555,23302.0
2021-08-06 13:35:00,201.29,201.35,200.88,201.03,8044.0,194.5942,194.6522,194.1978,194.3428,8044.0
2021-08-06 13:40:00,201.02,201.11,200.87,201.01,6257.0,194.3331,194.4202,194.1881,194.3235,6257.0
2021-08-06 13:45:00,200.96,201.18,200.85,201.09,5328.0,194.2751,194.4878,194.1688,194.4008,5328.0
2021-08-06 13:50:00,201.06,201.22,201.03,201.05,5754.0,194.3718,194.5265,194.3428,194.3622,5754.0
2021-08-06 13:55:00,201.1,201.11,200.97,201.05,4029.0,194.4105,194.4202,194.2848,194.3622,4029.0
2021-08-06 14:00:00,201.14,201.25,201.08,201.17,3861.0,194.4492,194.5555,194.3912,194.4782,3861.0
2021-08-06 14:05:00,201.17,201.31,201.16,201.27,4841.0,194.4782,194.6135,194.4685,194.5748,4841.0
2021-08-06 14:10:00,201.26,201.36,201.11,201.12,5041.0,194.5652,194.6618,194.4202,194.4298,5041.0
2021-08-06 14:15:00,201.17,201.26,201.08,201.17,7487.0,194.4782,194.5652,194.3912,194.4782,7487.0
2021-08-06 14:20:00,201.2,201.2,201.02,201.07,3646.0,194.5072,194.5072,194.3331,194.3815,3646.0
2021-08-06 14:25:00,201.08,201.28,201.07,201.27,3475.0,194.3912,194.5845,194.3815,194.5748,3475.0
2021-08-06 14:30:00,201.32,201.46,201.24,201.4,4619.0,194.6232,194.7585,194.5458,194.7005,4619.0
2021-08-06 14:35:00,201.45,201.46,201.17,201.28,10536.0,194.7488,194.7585,194.4782,194.5845,10536.0
2021-08-06 14:40:00,201.26,201.3,201.19,201.26,3714.0,194.5652,194.6038,194.4975,194.5652,3714.0
2021-08-06 14:45:00,201.27,201.3,201.02,201.11,10054.0,194.5748,194.6038,194.3331,194.4202,10054.0
2021-08-06 14:50:00,201.14,201.18,200.76,200.92,13428.0,194.4492,194.4878,194.0818,194.2365,13428.0
2021-08-06 14:55:00,200.89,200.89,200.59,200.78,10199.0,194.2075,194.2075,193.9175,194.1011,10199.0
2021-08-06 15:00:00,200.84,200.89,200.66,200.89,15108.0,194.1591,194.2075,193.9851,194.2075,15108.0
2021-08-06 15:05:00,200.92,200.92,200.73,200.84,7290.0,194.2365,194.2365,194.0528,194.1591,7290.0
2021-08-06 15:10:00,200.81,200.99,200.73,200.86,7719.0,194.1301,194.3041,194.0528,194.1785,7719.0
2021-08-06 15:15:00,200.88,200.88,200.74,200.81,6843.0,194.1978,194.1978,194.0625,194.1301,6843.0
2021-08-06 15:20:00,200.84,200.95,200.79,200.8,5579.0,194.1591,194.2655,194.1108,194.1205,5579.0
2021-08-06 15:25:00,200.78,201.02,200.77,201.02,4583.0,194.1011,194.3331,194.0915,194.3331,4583.0
2021-08-06 15:30:00,200.98,201.15,200.95,201.15,8164.0,194.2945,194.4588,194.2655,194.4588,8164.0
2021-08-06 15:35:00,201.17,201.21,200.98,201.03,11568.0,194.4782,194.5168,194.2945,194.3428,11568.0
2021-08-06 15:40:00,201.03,201.12,200.88,201.04,12430.0,194.3428,194.4298,194.1978,194.3525,12430.0
2021-08-06 15:45:00,201.01,201.25,200.91,201.25,17645.0,194.3235,194.5555,194.2268,194.5555,17645.0
2021-08-06 15:50:00,201.26,201.52,201.25,201.52,27139.0,194.5652,194.8165,194.5555,194.8165,27139.0
2021-08-06 15:55:00,201.48,201.9,201.44,201.9,65593.0,194.7778,195.1839,194.7392,195.1839,65593.0
2021-08-09 09:30:00,202.37,202.96,202.0,202.0,25288.0,195.6382,196.2086,195.2805,195.2805,25288.0
2021-08-09 09:35:00,202.04,202.04,200.81,200.85,2297.0,195.3192,195.3192,194.1301,194.1688,2297.0
2021-08-09 09:40:00,200.95,201.21,200.71,201.08,7217.0,194.2655,194.5168,194.0335,194.3912,7217.0
2021-08-09 09:45:00,201.16,201.27,200.88,201.1,6499.0,194.4685,194.5748,194.1978,194.4105,6499.0
2021-08-09 09:50:00,201.15,201.35,200.9,201.18,10757.0,194.4588,194.6522,194.2171,194.4878,10757.0
2021-08-09 09:55:00,201.28,201.36,199.9,200.0,15533.0,194.5845,194.6618,193.2504,193.3471,15533.0
2021-08-09 10:00:00,200.2,200.54,199.87,200.54,21256.0,193.5404,193.8691,193.2214,193.8691,21256.0
2021-08-09 10:05:00,200.48,200.63,200.3,200.4,8036.0,193.8111,193.9561,193.6371,193.7338,8036.0
2021-08-09 10:10:00,200.4,200.54,200.13,200.13,9307.0,193.7338,193.8691,193.4728,193.4728,9307.0
2021-08-09 10:15:00,200.24,200.45,200.03,200.27,22627.0,193.5791,193.7821,193.3761,193.6081,22627.0
2021-08-09 10:20:00,200.27,200.28,199.72,199.78,14703.0,193.6081,193.6178,193.0764,193.1344,14703.0
2021-08-09 10:25:00,199.74,199.94,199.64,199.65,11938.0,193.0957,193.2891,192.9991,193.0087,11938.0
2021-08-09 10:30:00,199.65,200.2,199.65,199.87,9793.0,193.0087,193.5404,193.0087,193.2214,9793.0
2021-08-09 10:35:00,199.83,199.89,199.63,199.7,19581.0,193.1827,193.2407,192.9894,193.0571,19581.0
2021-08-09 10:40:00,199.67,200.11,199.6,200.08,6215.0,193.0281,193.4534,192.9604,193.4244,6215.0
2021-08-09 10:45:00,200.12,200.3,199.89,200.08,8761.0,193.4631,193.6371,193.2407,193.4244,8761.0
2021-08-09 10:50:00,200.06,200.54,199.99,200.13,7491.0,193.4051,193.8691,193.3374,193.4728,7491.0
2021-08-09 10:55:00,200.12,200.12,199.84,200.08,11610.0,193.4631,193.4631,193.1924,193.4244,11610.0
2021-08-09 11:00:00,200.12,200.38,200.04,200.24,8398.0,193.4631,193.7144,193.3857,193.5791,8398.0
2021-08-09 11:05:00,200.28,200.54,200.16,200.2,6571.0,193.6178,193.8691,193.5018,193.5404,6571.0
2021-08-09 11:10:00,200.26,200.27,200.11,200.18,2357.0,193.5984,193.6081,193.4534,193.5211,2357.0
2021-08-09 11:15:00,200.23,200.27,200.16,200.25,4350.0,193.5694,193.6081,193.5018,193.5888,4350.0
2021-08-09 11:20:00,200.25,200.26,199.95,199.98,5063.0,193.5888,193.5984,193.2987,193.3277,5063.0
2021-08-09 11:25:00,200.03,200.29,200.03,200.07,4146.0,193.3761,193.6274,193.3761,193.4148,4146.0
2021-08-09 11:30:00,200.04,200.08,199.99,200.08,1904.0,193.3857,193.4244,193.3374,193.4244,1904.0
2021-08-09 11:35:00,200.1,200.24,200.05,200.11,4452.0,193.4438,193.5791,193.3954,193.4534,4452.0
2021-08-09 11:40:00,200.16,200.39,200.09,200.23,4362.0,193.5018,193.7241,193.4341,193.5694,4362.0
2021-08-09 11:45:00,200.17,200.22,200.06,200.22,2979.0,193.5114,193.5598,193.4051,193.5598,2979.0
2021-08-09 11:50:00,200.23,200.24,200.16,200.17,833.0,193.5694,193.5791,193.5018,193.5114,833.0
2021-08-09 11:55:00,200.15,200.22,200.0,200.16,4358.0,193.4921,193.5598,193.3471,193.5018,4358.0
2021-08-09 12:00:00,200.17,200.25,199.88,199.97,9196.0,193.5114,193.5888,193.2311,193.3181,9196.0
2021-08-09 12:05:00,200.02,200.04,199.73,199.76,2841.0,193.3664,193.3857,193.0861,193.1151,2841.0
2021-08-09 12:10:00,199.75,199.75,199.54,199.54,2165.0,193.1054,193.1054,192.9024,192.9024,2165.0
2021-08-09 12:15:00,199.5,199.58,199.42,199.53,4230.0,192.8637,192.9411,192.7864,192.8927,4230.0
2021-08-09 12:20:00,199.51,199.69,199.49,199.54,3484.0,192.8734,193.0474,192.854,192.9024,3484.0
2021-08-09 12:25:00,199.6,199.67,199.59,199.65,3486.0,192.9604,193.0281,192.9507,193.0087,3486.0
2021-08-09 12:30:00,199.66,199.69,199.56,199.58,4354.0,193.0184,193.0474,192.9217,192.9411,4354.0
2021-08-09 12:35:00,199.5,199.5,199.22,199.34,6300.0,192.8637,192.8637,192.593,192.709,6300.0
2021-08-09 12:40:00,199.38,199.41,199.32,199.33,2906.0,192.7477,192.7767,192.6897,192.6994,2906.0
2021-08-09 12:45:00,199.41,199.45,199.36,199.37,1630.0,192.7767,192.8154,192.7284,192.738,1630.0
2021-08-09 12:50:00,199.33,199.35,199.21,199.29,4607.0,192.6994,192.7187,192.5834,192.6607,4607.0
2021-08-09 12:55:00,199.28,199.34,199.22,199.23,3000.0,192.651,192.709,192.593,192.6027,3000.0
2021-08-09 13:00:00,199.19,199.24,199.01,199.08,4662.0,192.564,192.6124,192.39,192.4577,4662.0
2021-08-09 13:05:00,199.06,199.14,198.99,199.02,5432.0,192.4383,192.5157,192.3707,192.3997,5432.0
2021-08-09 13:10:00,199.07,199.17,199.05,199.17,2069.0,192.448,192.5447,192.4287,192.5447,2069.0
2021-08-09 13:15:00,199.12,199.13,198.85,198.86,3879.0,192.4964,192.506,192.2353,192.245,3879.0
2021-08-09 13:20:00,198.89,199.07,198.86,199.07,6845.0,192.274,192.448,192.245,192.448,6845.0
2021-08-09 13:25:00,199.06,199.07,198.93,199.01,3662.0,192.4383,192.448,192.3127,192.39,3662.0
2021-08-09 13:30:00,198.97,198.99,198.78,198.86,5387.0,192.3513,192.3707,192.1677,192.245,5387.0
2021-08-09 13:35:00,198.87,198.97,198.82,198.83,4813.0,192.2547,192.3513,192.2063,192.216,4813.0
2021-08-09 13:40:00,198.85,198.87,198.67,198.75,5506.0,192.2353,192.2547,192.0613,192.1387,5506.0
2021-08-09 13:45:00,198.77,198.98,198.77,198.92,10151.0,192.158,192.361,192.158,192.303,10151.0
2021-08-09 13:50:00,198.92,198.94,198.87,198.89,2586.0,192.303,192.3223,192.2547,192.274,2586.0
2021-08-09 13:55:00,198.89,199.06,198.85,199.04,6919.0,192.274,192.4383,192.2353,192.419,6919.0
2021-08-09 14:00:00,199.04,199.06,198.93,198.94,3378.0,192.419,192.4383,192.3127,192.3223,3378.0
2021-08-09 14:05:00,198.94,199.19,198.93,199.09,7097.0,192.3223,192.564,192.3127,192.4673,7097.0
2021-08-09 14:10:00,199.07,199.07,198.89,198.89,3903.0,192.448,192.448,192.274,192.274,3903.0
2021-08-09 14:15:00,198.87,198.95,198.78,198.83,8093.0,192.2547,192.332,192.1677,192.216,8093.0
2021-08-09 14:20:00,198.85,198.95,198.84,198.92,5927.0,192.2353,192.332,192.2257,192.303,5927.0
2021-08-09 14:25:00,198.97,199.09,198.97,199.05,2133.0,192.3513,192.4673,192.3513,192.4287,2133.0
2021-08-09 14:30:00,199.07,199.21,199.07,199.2,9136.0,192.448,192.5834,192.448,192.5737,9136.0
2021-08-09 14:35:00,199.23,199.24,199.07,199.1,5296.0,192.6027,192.6124,192.448,192.477,5296.0
2021-08-09 14:40:00,199.13,199.16,198.87,199.01,7329.0,192.506,192.535,192.2547,192.39,7329.0
2021-08-09 14:45:00,198.99,199.11,198.9,199.11,3718.0,192.3707,192.4867,192.2837,192.4867,3718.0
2021-08-09 14:50:00,199.13,199.23,199.13,199.19,5064.0,192.506,192.6027,192.506,192.564,5064.0
2021-08-09 14:55:00,199.16,199.18,199.06,199.06,4753.0,192.535,192.5544,192.4383,192.4383,4753.0
2021-08-09 15:00:00,199.08,199.26,199.07,199.26,6354.0,192.4577,192.6317,192.448,192.6317,6354.0
2021-08-09 15:05:00,199.23,199.35,199.21,199.34,4821.0,192.6027,192.7187,192.5834,192.709,4821.0
2021-08-09 15:10:00,199.39,199.4,199.27,199.31,6012.0,192.7574,192.767,192.6414,192.68,6012.0
2021-08-09 15:15:00,199.34,199.43,199.26,199.27,11783.0,192.709,192.796,192.6317,192.6414,11783.0
2021-08-09 15:20:00,199.23,199.34,199.14,199.28,5937.0,192.6027,192.709,192.5157,192.651,5937.0
2021-08-09 15:25:00,199.3,199.46,199.25,199.46,7295.0,192.6704,192.825,192.622,192.825,7295.0
2021-08-09 15:30:00,199.45,199.45,199.36,199.4,10700.0,192.8154,192.8154,192.7284,192.767,10700.0
2021-08-09 15:35:00,199.44,199.64,199.41,199.62,14811.0,192.8057,192.9991,192.7767,192.9797,14811.0
2021-08-09 15:40:00,199.59,199.67,199.52,199.67,15782.0,192.9507,193.0281,192.883,193.0281,15782.0
2021-08-09 15:45:00,199.65,199.75,199.62,199.68,23567.0,193.0087,193.1054,192.9797,193.0377,23567.0
2021-08-09 15:50:00,199.74,199.85,199.66,199.69,25918.0,193.0957,193.2021,193.0184,193.0474,25918.0
2021-08-09 15:55:00,199.68,199.87,199.54,199.72,76289.0,193.0377,193.2214,192.9024,193.0764,76289.0
2021-08-10 09:30:00,200.18,200.35,199.79,199.91,26583.0,193.5211,193.6854,193.1441,193.2601,26583.0
2021-08-10 09:35:00,199.89,200.5,199.89,200.36,3799.0,193.2407,193.8304,193.2407,193.6951,3799.0
2021-08-10 09:40:00,200.45,200.88,200.27,200.61,5142.0,193.7821,194.1978,193.6081,193.9368,5142.0
2021-08-10 09:45:00,200.8,200.8,200.29,200.43,4692.0,194.1205,194.1205,193.6274,193.7628,4692.0
2021-08-10 09:50:00,200.43,200.68,200.43,200.56,4483.0,193.7628,194.0045,193.7628,193.8885,4483.0
2021-08-10 09:55:00,200.56,200.67,200.09,200.3,8826.0,193.8885,193.9948,193.4341,193.6371,8826.0
2021-08-10 10:00:00,200.36,200.62,200.15,200.34,29422.0,193.6951,193.9465,193.4921,193.6758,29422.0
2021-08-10 10:05:00,200.41,200.58,200.36,200.36,6195.0,193.7434,193.9078,193.6951,193.6951,6195.0
2021-08-10 10:10:00,200.36,200.67,200.26,200.67,9034.0,193.6951,193.9948,193.5984,193.9948,9034.0
2021-08-10 10:15:00,200.73,200.83,200.35,200.39,4914.0,194.0528,194.1495,193.6854,193.7241,4914.0
2021-08-10 10:20:00,200.34,200.6,200.3,200.5,7105.0,193.6758,193.9271,193.6371,193.8304,7105.0
2021-08-10 10:25:00,200.54,200.54,200.23,200.24,7500.0,193.8691,193.8691,193.5694,193.5791,7500.0
2021-08-10 10:30:00,200.24,200.24,199.89,199.94,18852.0,193.5791,193.5791,193.2407,193.2891,18852.0
2021-08-10 10:35:00,199.97,199.99,199.7,199.75,12614.0,193.3181,193.3374,193.0571,193.1054,12614.0
2021-08-10 10:40:00,199.76,199.86,199.59,199.68,9561.0,193.1151,193.2117,192.9507,193.0377,9561.0
2021-08-10 10:45:00,199.67,200.2,199.66,200.06,7557.0,193.0281,193.5404,193.0184,193.4051,7557.0
2021-08-10 10:50:00,200.04,200.07,199.66,199.69,9892.0,193.3857,193.4148,193.0184,193.0474,9892.0
2021-08-10 10:55:00,199.64,199.74,199.56,199.71,2935.0,192.9991,193.0957,192.9217,193.0667,2935.0
2021-08-10 11:00:00,199.73,199.9,199.57,199.9,2900.0,193.0861,193.2504,192.9314,193.2504,2900.0
2021-08-10 11:05:00,199.93,200.15,199.88,199.91,4376.0,193.2794,193.4921,193.2311,193.2601,4376.0
2021-08-10 11:10:00,200.04,200.04,199.74,199.74,3855.0,193.3857,193.3857,193.0957,193.0957,3855.0
2021-08-10 11:15:00,199.69,199.8,199.59,199.7,9210.0,193.0474,193.1537,192.9507,193.0571,9210.0
2021-08-10 11:20:00,199.7,199.89,199.7,199.73,8575.0,193.0571,193.2407,193.0571,193.0861,8575.0
2021-08-10 11:25:00,199.72,199.85,199.57,199.71,4335.0,193.0764,193.2021,192.9314,193.0667,4335.0
2021-08-10 11:30:00,199.69,199.76,199.63,199.73,6929.0,193.0474,193.1151,192.9894,193.0861,6929.0
2021-08-10 11:35:00,199.72,199.83,199.63,199.73,10941.0,193.0764,193.1827,192.9894,193.0861,10941.0
2021-08-10 11:40:00,199.77,200.0,199.7,199.95,24252.0,193.1247,193.3471,193.0571,193.2987,24252.0
2021-08-10 11:45:00,199.94,200.3,199.94,200.13,7668.0,193.2891,193.6371,193.2891,193.4728,7668.0
2021-08-10 11:50:00,200.13,200.2,199.98,200.01,11469.0,193.4728,193.5404,193.3277,193.3567,11469.0
2021-08-10 11:55:00,200.01,200.07,199.77,199.84,4147.0,193.3567,193.4148,193.1247,193.1924,4147.0
2021-08-10 12:00:00,199.91,199.97,199.8,199.8,5323.0,193.2601,193.3181,193.1537,193.1537,5323.0
2021-08-10 12:05:00,199.86,199.88,199.73,199.77,6743.0,193.2117,193.2311,193.0861,193.1247,6743.0
2021-08-10 12:10:00,199.8,199.82,199.58,199.64,5502.0,193.1537,193.1731,192.9411,192.9991,5502.0
2021-08-10 12:15:00,199.67,199.81,199.67,199.76,8269.0,193.0281,193.1634,193.0281,193.1151,8269.0
2021-08-10 12:20:00,199.76,199.78,199.67,199.74,3342.0,193.1151,193.1344,193.0281,193.0957,3342.0
2021-08-10 12:25:00,199.72,199.88,199.7,199.78,4824.0,193.0764,193.2311,193.0571,193.1344,4824.0
2021-08-10 12:30:00,199.76,199.76,199.35,199.35,5852.0,193.1151,193.1151,192.7187,192.7187,5852.0
2021-08-10 12:35:00,199.38,199.49,199.31,199.44,3107.0,192.7477,192.854,192.68,192.8057,3107.0
2021-08-10 12:40:00,199.44,199.56,199.42,199.56,1399.0,192.8057,192.9217,192.7864,192.9217,1399.0
2021-08-10 12:45:00,199.6,199.67,199.51,199.67,2229.0,192.9604,193.0281,192.8734,193.0281,2229.0
2021-08-10 12:50:00,199.68,199.86,199.59,199.67,14624.0,193.0377,193.2117,192.9507,193.0281,14624.0
2021-08-10 12:55:00,199.66,199.81,199.61,199.81,5179.0,193.0184,193.1634,192.9701,193.1634,5179.0
2021-08-10 13:00:00,199.78,199.88,199.74,199.81,2300.0,193.1344,193.2311,193.0957,193.1634,2300.0
2021-08-10 13:05:00,199.81,199.86,199.69,199.69,3145.0,193.1634,193.2117,193.0474,193.0474,3145.0
2021-08-10 13:10:00,199.71,199.74,199.63,199.67,3011.0,193.0667,193.0957,192.9894,193.0281,3011.0
2021-08-10 13:15:00,199.66,199.83,199.66,199.74,1800.0,193.0184,193.1827,193.0184,193.0957,1800.0
2021-08-10 13:20:00,199.73,199.74,199.64,199.66,2750.0,193.0861,193.0957,192.9991,193.0184,2750.0
2021-08-10 13:25:00,199.62,199.69,199.6,199.61,2519.0,192.9797,193.0474,192.9604,192.9701,2519.0
2021-08-10 13:30:00,199.64,199.74,199.59,199.7,3400.0,192.9991,193.0957,192.9507,193.0571,3400.0
2021-08-10 13:35:00,199.67,199.82,199.67,199.81,5253.0,193.0281,193.1731,193.0281,193.1634,5253.0
2021-08-10 13:40:00,199.85,199.91,199.82,199.91,2506.0,193.2021,193.2601,193.1731,193.2601,2506.0
2021-08-10 13:45:00,199.87,200.03,199.77,199.99,12801.0,193.2214,193.3761,193.1247,193.3374,12801.0
2021-08-10 13:50:00,199.99,200.07,199.94,199.94,7967.0,193.3374,193.4148,193.2891,193.2891,7967.0
2021-08-10 13:55:00,199.94,200.08,199.94,200.02,3030.0,193.2891,193.4244,193.2891,193.3664,3030.0
2021-08-10 14:00:00,200.1,200.11,199.72,199.81,6309.0,193.4438,193.4534,193.0764,193.1634,6309.0
2021-08-10 14:05:00,199.83,199.98,199.83,199.84,3089.0,193.1827,193.3277,193.1827,193.1924,3089.0
2021-08-10 14:10:00,199.86,199.93,199.85,199.9,2437.0,193.2117,193.2794,193.2021,193.2504,2437.0
2021-08-10 14:15:00,199.87,199.97,199.84,199.94,2695.0,193.2214,193.3181,193.1924,193.2891,2695.0
2021-08-10 14:20:00,199.93,199.93,199.72,199.73,3309.0,193.2794,193.2794,193.0764,193.0861,3309.0
2021-08-10 14:25:00,199.74,199.76,199.55,199.62,9481.0,193.0957,193.1151,192.912,192.9797,9481.0
2021-08-10 14:30:00,199.59,199.59,199.37,199.37,8376.0,192.9507,192.9507,192.738,192.738,8376.0
2021-08-10 14:35:00,199.39,199.49,199.3,199.36,10700.0,192.7574,192.854,192.6704,192.7284,10700.0
2021-08-10 14:40:00,199.34,199.41,199.14,199.2,11244.0,192.709,192.7767,192.5157,192.5737,11244.0
2021-08-10 14:45:00,199.19,199.37,199.16,199.28,7476.0,192.564,192.738,192.535,192.651,7476.0
2021-08-10 14:50:00,199.26,199.41,199.16,199.26,22362.0,192.6317,192.7767,192.535,192.6317,22362.0
2021-08-10 14:55:00,199.21,199.21,199.0,199.18,12926.0,192.5834,192.5834,192.3803,192.5544,12926.0
2021-08-10 15:00:00,199.15,199.15,198.92,198.98,12642.0,192.5254,192.5254,192.303,192.361,12642.0
2021-08-10 15:05:00,198.97,199.08,198.9,199.07,9470.0,192.3513,192.4577,192.2837,192.448,9470.0
2021-08-10 15:10:00,199.02,199.07,198.91,198.91,10587.0,192.3997,192.448,192.2933,192.2933,10587.0
2021-08-10 15:15:00,198.89,199.08,198.88,198.96,13112.0,192.274,192.4577,192.2643,192.3417,13112.0
2021-08-10 15:20:00,198.93,198.95,198.76,198.87,11115.0,192.3127,192.332,192.1483,192.2547,11115.0
2021-08-10 15:25:00,198.85,198.88,198.72,198.75,18115.0,192.2353,192.2643,192.1097,192.1387,18115.0
2021-08-10 15:30:00,198.74,198.83,198.57,198.66,18848.0,192.129,192.216,191.9646,192.0517,18848.0
2021-08-10 15:35:00,198.68,198.71,198.58,198.61,14318.0,192.071,192.1,191.9743,192.0033,14318.0
2021-08-10 15:40:00,198.59,198.59,198.35,198.41,19884.0,191.984,191.984,191.752,191.81,19884.0
2021-08-10 15:45:00,198.41,198.47,198.21,198.42,30995.0,191.81,191.868,191.6166,191.8196,30995.0
2021-08-10 15:50:00,198.45,198.51,198.19,198.25,37118.0,191.8486,191.9066,191.5973,191.6553,37118.0
2021-08-10 15:55:00,198.3,198.79,198.27,198.75,98271.0,191.7036,192.1773,191.6746,192.1387,98271.0
2021-08-11 09:30:00,198.65,199.89,198.46,199.36,22288.0,192.042,193.2407,191.8583,192.7284,22288.0
2021-08-11 09:35:00,199.5,199.51,198.69,198.69,3891.0,192.8637,192.8734,192.0807,192.0807,3891.0
2021-08-11 09:40:00,198.54,198.79,198.2,198.33,4230.0,191.9356,192.1773,191.607,191.7326,4230.0
2021-08-11 09:45:00,198.52,198.79,198.39,198.79,4575.0,191.9163,192.1773,191.7906,192.1773,4575.0
2021-08-11 09:50:00,198.76,198.76,198.39,198.46,6264.0,192.1483,192.1483,191.7906,191.8583,6264.0
2021-08-11 09:55:00,198.58,198.88,198.32,198.32,7116.0,191.9743,192.2643,191.723,191.723,7116.0
2021-08-11 10:00:00,198.49,198.89,198.4,198.89,9969.0,191.8873,192.274,191.8003,192.274,9969.0
2021-08-11 10:05:00,198.88,199.25,198.84,199.21,5262.0,192.2643,192.622,192.2257,192.5834,5262.0
2021-08-11 10:10:00,199.14,199.23,198.72,198.72,7451.0,192.5157,192.6027,192.1097,192.1097,7451.0
2021-08-11 10:15:00,198.73,198.85,198.57,198.58,5604.0,192.1193,192.2353,191.9646,191.9743,5604.0
2021-08-11 10:20:00,198.59,198.88,198.49,198.82,3894.0,191.984,192.2643,191.8873,192.2063,3894.0
2021-08-11 10:25:00,198.82,198.82,198.51,198.66,3959.0,192.2063,192.2063,191.9066,192.0517,3959.0
2021-08-11 10:30:00,198.63,198.77,198.44,198.77,8016.0,192.0227,192.158,191.839,192.158,8016.0
2021-08-11 10:35:00,198.73,198.73,198.52,198.54,4885.0,192.1193,192.1193,191.9163,191.9356,4885.0
2021-08-11 10:40:00,198.56,198.58,198.43,198.5,10372.0,191.955,191.9743,191.8293,191.897,10372.0
2021-08-11 10:45:00,198.5,198.58,198.36,198.58,24607.0,191.897,191.9743,191.7616,191.9743,24607.0
2021-08-11 10:50:00,198.52,198.59,198.33,198.38,25329.0,191.9163,191.984,191.7326,191.781,25329.0
2021-08-11 10:55:00,198.38,198.52,197.87,197.93,7811.0,191.781,191.9163,191.2879,191.3459,7811.0
2021-08-11 11:00:00,197.92,197.92,197.55,197.65,5212.0,191.3363,191.3363,190.9786,191.0753,5212.0
2021-08-11 11:05:00,197.6,197.7,197.51,197.7,3502.0,191.0269,191.1236,190.9399,191.1236,3502.0
2021-08-11 11:10:00,197.6,197.63,197.23,197.38,6991.0,191.0269,191.0559,190.6692,190.8142,6991.0
2021-08-11 11:15:00,197.37,197.48,197.1,197.16,6098.0,190.8046,190.9109,190.5435,190.6016,6098.0
2021-08-11 11:20:00,197.12,197.48,197.09,197.32,3548.0,190.5629,190.9109,190.5339,190.7562,3548.0
2021-08-11 11:25:00,197.31,197.45,197.12,197.12,5248.0,190.7466,190.8819,190.5629,190.5629,5248.0
2021-08-11 11:30:00,197.14,197.32,197.14,197.27,3350.0,190.5822,190.7562,190.5822,190.7079,3350.0
2021-08-11 11:35:00,197.33,197.41,197.22,197.29,8327.0,190.7659,190.8432,190.6596,190.7272,8327.0
2021-08-11 11:40:00,197.28,197.4,197.13,197.23,6378.0,190.7176,190.8336,190.5725,190.6692,6378.0
2021-08-11 11:45:00,197.17,197.25,197.07,197.11,4579.0,190.6112,190.6886,190.5145,190.5532,4579.0
2021-08-11 11:50:00,197.1,197.41,197.1,197.29,3150.0,190.5435,190.8432,190.5435,190.7272,3150.0
2021-08-11 11:55:00,197.34,197.39,197.16,197.22,26916.0,190.7756,190.8239,190.6016,190.6596,26916.0
2021-08-11 12:00:00,197.18,197.31,197.08,197.08,20378.0,190.6209,190.7466,190.5242,190.5242,20378.0
2021-08-11 12:05:00,197.08,197.11,197.01,197.07,5579.0,190.5242,190.5532,190.4565,190.5145,5579.0
2021-08-11 12:10:00,197.07,197.17,197.0,197.11,7676.0,190.5145,190.6112,190.4469,190.5532,7676.0
2021-08-11 12:15:00,197.13,197.29,197.13,197.29,1305.0,190.5725,190.7272,190.5725,190.7272,1305.0
2021-08-11 12:20:00,197.25,197.39,197.24,197.36,3029.0,190.6886,190.8239,190.6789,190.7949,3029.0
2021-08-11 12:25:00,197.4,197.48,197.32,197.48,4581.0,190.8336,190.9109,190.7562,190.9109,4581.0
2021-08-11 12:30:00,197.46,197.52,197.37,197.45,2900.0,190.8916,190.9496,190.8046,190.8819,2900.0
2021-08-11 12:35:00,197.47,197.48,197.35,197.37,4100.0,190.9012,190.9109,190.7852,190.8046,4100.0
2021-08-11 12:40:00,197.41,197.43,197.27,197.34,4311.0,190.8432,190.8626,190.7079,190.7756,4311.0
2021-08-11 12:45:00,197.32,197.33,197.14,197.14,7462.0,190.7562,190.7659,190.5822,190.5822,7462.0
2021-08-11 12:50:00,197.17,197.24,196.98,196.98,3095.0,190.6112,190.6789,190.4275,190.4275,3095.0
2021-08-11 12:55:00,196.96,197.15,196.96,197.12,3390.0,190.4082,190.5919,190.4082,190.5629,3390.0
2021-08-11 13:00:00,197.15,197.21,197.07,197.17,4845.0,190.5919,190.6499,190.5145,190.6112,4845.0
2021-08-11 13:05:00,197.1,197.28,197.1,197.22,3476.0,190.5435,190.7176,190.5435,190.6596,3476.0
2021-08-11 13:10:00,197.25,197.26,197.01,197.03,3028.0,190.6886,190.6982,190.4565,190.4759,3028.0
2021-08-11 13:15:00,197.02,197.19,197.02,197.18,3435.0,190.4662,190.6306,190.4662,190.6209,3435.0
2021-08-11 13:20:00,197.18,197.48,197.15,197.48,3805.0,190.6209,190.9109,190.5919,190.9109,3805.0
2021-08-11 13:25:00,197.46,197.49,197.44,197.49,2507.0,190.8916,190.9206,190.8722,190.9206,2507.0
2021-08-11 13:30:00,197.44,197.45,197.24,197.42,4836.0,190.8722,190.8819,190.6789,190.8529,4836.0
2021-08-11 13:35:00,197.39,197.47,197.29,197.29,5587.0,190.8239,190.9012,190.7272,190.7272,5587.0
2021-08-11 13:40:00,197.31,197.64,197.31,197.64,3583.0,190.7466,191.0656,190.7466,191.0656,3583.0
2021-08-11 13:45:00,197.66,197.67,197.56,197.58,3118.0,191.0849,191.0946,190.9882,191.0076,3118.0
2021-08-11 13:50:00,197.56,197.72,197.56,197.71,3900.0,190.9882,191.1429,190.9882,191.1333,3900.0
2021-08-11 13:55:00,197.69,197.7,197.59,197.67,4616.0,191.1139,191.1236,191.0172,191.0946,4616.0
2021-08-11 14:00:00,197.69,197.82,197.67,197.82,3523.0,191.1139,191.2396,191.0946,191.2396,3523.0
2021-08-11 14:05:00,197.8,197.9,197.73,197.9,6724.0,191.2203,191.3169,191.1526,191.3169,6724.0
2021-08-11 14:10:00,197.83,197.88,197.63,197.65,5688.0,191.2493,191.2976,191.0559,191.0753,5688.0
2021-08-11 14:15:00,197.65,197.77,197.63,197.74,5381.0,191.0753,191.1913,191.0559,191.1623,5381.0
2021-08-11 14:20:00,197.72,197.73,197.57,197.61,6001.0,191.1429,191.1526,190.9979,191.0366,6001.0
2021-08-11 14:25:00,197.62,197.68,197.59,197.66,8345.0,191.0462,191.1043,191.0172,191.0849,8345.0
2021-08-11 14:30:00,197.66,197.8,197.66,197.7,6983.0,191.0849,191.2203,191.0849,191.1236,6983.0
2021-08-11 14:35:00,197.72,197.76,197.58,197.61,6969.0,191.1429,191.1816,191.0076,191.0366,6969.0
2021-08-11 14:40:00,197.54,197.68,197.5,197.57,4469.0,190.9689,191.1043,190.9302,190.9979,4469.0
2021-08-11 14:45:00,197.58,197.65,197.54,197.65,3828.0,191.0076,191.0753,190.9689,191.0753,3828.0
2021-08-11 14:50:00,197.65,197.68,197.43,197.49,6522.0,191.0753,191.1043,190.8626,190.9206,6522.0
2021-08-11 14:55:00,197.48,197.6,197.33,197.46,12250.0,190.9109,191.0269,190.7659,190.8916,12250.0
2021-08-11 15:00:00,197.46,197.52,197.4,197.44,10009.0,190.8916,190.9496,190.8336,190.8722,10009.0
2021-08-11 15:05:00,197.4,197.6,197.35,197.57,5593.0,190.8336,191.0269,190.7852,190.9979,5593.0
2021-08-11 15:10:00,197.62,197.67,197.55,197.55,3271.0,191.0462,191.0946,190.9786,190.9786,3271.0
2021-08-11 15:15:00,197.58,197.7,197.46,197.61,9259.0,191.0076,191.1236,190.8916,191.0366,9259.0
2021-08-11 15:20:00,197.66,197.81,197.64,197.74,4288.0,191.0849,191.2299,191.0656,191.1623,4288.0
2021-08-11 15:25:00,197.73,197.74,197.51,197.54,5591.0,191.1526,191.1623,190.9399,190.9689,5591.0
2021-08-11 15:30:00,197.52,197.62,197.5,197.51,9408.0,190.9496,191.0462,190.9302,190.9399,9408.0
2021-08-11 15:35:00,197.53,197.56,197.4,197.49,11676.0,190.9592,190.9882,190.8336,190.9206,11676.0
2021-08-11 15:40:00,197.46,197.46,197.23,197.25,8545.0,190.8916,190.8916,190.6692,190.6886,8545.0
2021-08-11 15:45:00,197.27,197.35,197.19,197.32,15239.0,190.7079,190.7852,190.6306,190.7562,15239.0
2021-08-11 15:50:00,197.3,197.45,197.23,197.4,22745.0,190.7369,190.8819,190.6692,190.8336,22745.0
2021-08-11 15:55:00,197.37,197.55,197.29,197.33,60514.0,190.8046,190.9786,190.7272,190.7659,60514.0
2021-08-12 09:30:00,197.5,198.0,197.18,197.96,25781.0,190.9302,191.4136,190.6209,191.3749,25781.0
2021-08-12 09:35:00,198.09,198.23,197.77,197.92,4180.0,191.5006,191.636,191.1913,191.3363,4180.0
2021-08-12 09:40:00,197.91,198.04,197.8,198.0,7793.0,191.3266,191.4523,191.2203,191.4136,7793.0
2021-08-12 09:45:00,198.1,198.47,197.9,198.3,7400.0,191.5103,191.868,191.3169,191.7036,7400.0
2021-08-12 09:50:00,198.4,198.91,198.4,198.74,8026.0,191.8003,192.2933,191.8003,192.129,8026.0
2021-08-12 09:55:00,198.78,198.79,198.43,198.52,6948.0,192.1677,192.1773,191.8293,191.9163,6948.0
2021-08-12 10:00:00,198.44,198.67,198.23,198.67,3563.0,191.839,192.0613,191.636,192.0613,3563.0
2021-08-12 10:05:00,198.67,198.87,198.59,198.79,5798.0,192.0613,192.2547,191.984,192.1773,5798.0
2021-08-12 10:10:00,198.83,199.09,198.83,199.04,2407.0,192.216,192.4673,192.216,192.419,2407.0
2021-08-12 10:15:00,199.05,199.14,198.84,199.14,3473.0,192.4287,192.5157,192.2257,192.5157,3473.0
2021-08-12 10:20:00,199.12,199.26,198.99,198.99,4016.0,192.4964,192.6317,192.3707,192.3707,4016.0
2021-08-12 10:25:00,199.08,199.32,198.95,199.25,4306.0,192.4577,192.6897,192.332,192.622,4306.0
2021-08-12 10:30:00,199.25,199.35,199.2,199.32,2238.0,192.622,192.7187,192.5737,192.6897,2238.0
2021-08-12 10:35:00,199.48,199.67,199.38,199.65,4209.0,192.8444,193.0281,192.7477,193.0087,4209.0
2021-08-12 10:40:00,199.65,200.21,199.64,199.95,9308.0,193.0087,193.5501,192.9991,193.2987,9308.0
2021-08-12 10:45:00,199.83,199.83,199.56,199.71,10438.0,193.1827,193.1827,192.9217,193.0667,10438.0
2021-08-12 10:50:00,199.77,199.86,199.7,199.75,6960.0,193.1247,193.2117,193.0571,193.1054,6960.0
2021-08-12 10:55:00,199.75,199.75,199.5,199.63,5986.0,193.1054,193.1054,192.8637,192.9894,5986.0
2021-08-12 11:00:00,199.63,199.63,199.41,199.41,2481.0,192.9894,192.9894,192.7767,192.7767,2481.0
2021-08-12 11:05:00,199.33,199.58,199.33,199.37,3242.0,192.6994,192.9411,192.6994,192.738,3242.0
2021-08-12 11:10:00,199.42,199.43,199.29,199.31,2600.0,192.7864,192.796,192.6607,192.68,2600.0
2021-08-12 11:15:00,199.28,199.28,199.03,199.06,3080.0,192.651,192.651,192.4093,192.4383,3080.0
2021-08-12 11:20:00,199.06,199.17,198.86,198.87,27992.0,192.4383,192.5447,192.245,192.2547,27992.0
2021-08-12 11:25:00,198.91,199.46,198.89,199.46,4129.0,192.2933,192.825,192.274,192.825,4129.0
2021-08-12 11:30:00,199.38,199.54,199.38,199.52,3781.0,192.7477,192.9024,192.7477,192.883,3781.0
2021-08-12 11:35:00,199.41,199.55,199.35,199.47,3606.0,192.7767,192.912,192.7187,192.8347,3606.0
2021-08-12 11:40:00,199.48,199.54,199.39,199.44,2235.0,192.8444,192.9024,192.7574,192.8057,2235.0
2021-08-12 11:45:00,199.46,199.47,199.31,199.42,5127.0,192.825,192.8347,192.68,192.7864,5127.0
2021-08-12 11:50:00,199.37,199.54,199.31,199.54,3247.0,192.738,192.9024,192.68,192.9024,3247.0
2021-08-12 11:55:00,199.48,199.48,199.3,199.31,2752.0,192.8444,192.8444,192.6704,192.68,2752.0
2021-08-12 12:00:00,199.34,199.43,199.28,199.37,5363.0,192.709,192.796,192.651,192.738,5363.0
2021-08-12 12:05:00,199.36,199.73,199.35,199.66,2737.0,192.7284,193.0861,192.7187,193.0184,2737.0
2021-08-12 12:10:00,199.68,199.92,199.64,199.92,2004.0,193.0377,193.2697,192.9991,193.2697,2004.0
2021-08-12 12:15:00,199.81,199.81,199.64,199.71,4206.0,193.1634,193.1634,192.9991,193.0667,4206.0
2021-08-12 12:20:00,199.67,199.82,199.63,199.81,4818.0,193.0281,193.1731,192.9894,193.1634,4818.0
2021-08-12 12:25:00,199.77,199.94,199.74,199.91,4007.0,193.1247,193.2891,193.0957,193.2601,4007.0
2021-08-12 12:30:00,199.87,199.88,199.73,199.79,3924.0,193.2214,193.2311,193.0861,193.1441,3924.0
2021-08-12 12:35:00,199.86,199.86,199.72,199.75,4937.0,193.2117,193.2117,193.0764,193.1054,4937.0
2021-08-12 12:40:00,199.69,199.73,199.64,199.66,3279.0,193.0474,193.0861,192.9991,193.0184,3279.0
2021-08-12 12:45:00,199.63,199.83,199.63,199.83,6035.0,192.9894,193.1827,192.9894,193.1827,6035.0
2021-08-12 12:50:00,199.82,199.89,199.74,199.82,7947.0,193.1731,193.2407,193.0957,193.1731,7947.0
2021-08-12 12:55:00,199.84,199.86,199.76,199.8,3156.0,193.1924,193.2117,193.1151,193.1537,3156.0
2021-08-12 13:00:00,199.92,199.92,199.71,199.78,2200.0,193.2697,193.2697,193.0667,193.1344,2200.0
2021-08-12 13:05:00,199.85,199.91,199.79,199.88,4272.0,193.2021,193.2601,193.1441,193.2311,4272.0
2021-08-12 13:10:00,199.87,200.08,199.83,200.02,3629.0,193.2214,193.4244,193.1827,193.3664,3629.0
2021-08-12 13:15:00,200.06,200.1,199.98,200.02,3152.0,193.4051,193.4438,193.3277,193.3664,3152.0
2021-08-12 13:20:00,200.09,200.23,200.09,200.16,2030.0,193.4341,193.5694,193.4341,193.5018,2030.0
2021-08-12 13:25:00,200.1,200.21,200.05,200.18,4046.0,193.4438,193.5501,193.3954,193.5211,4046.0
2021-08-12 13:30:00,200.21,200.36,200.2,200.31,3600.0,193.5501,193.6951,193.5404,193.6468,3600.0
2021-08-12 13:35:00,200.32,200.38,200.18,200.22,3775.0,193.6564,193.7144,193.5211,193.5598,3775.0
2021-08-12 13:40:00,200.28,200.35,200.14,200.17,2234.0,193.6178,193.6854,193.4824,193.5114,2234.0
2021-08-12 13:45:00,200.2,200.28,200.12,200.27,3815.0,193.5404,193.6178,193.4631,193.6081,3815.0
2021-08-12 13:50:00,200.22,200.36,200.2,200.36,2900.0,193.5598,193.6951,193.5404,193.6951,2900.0
2021-08-12 13:55:00,200.32,200.42,200.21,200.22,8808.0,193.6564,193.7531,193.5501,193.5598,8808.0
2021-08-12 14:00:00,200.21,200.29,200.21,200.21,3134.0,193.5501,193.6274,193.5501,193.5501,3134.0
2021-08-12 14:05:00,200.25,200.36,200.25,200.3,1828.0,193.5888,193.6951,193.5888,193.6371,1828.0
2021-08-12 14:10:00,200.28,200.29,200.22,200.22,2623.0,193.6178,193.6274,193.5598,193.5598,2623.0
2021-08-12 14:15:00,200.24,200.32,200.15,200.27,3358.0,193.5791,193.6564,193.4921,193.6081,3358.0
2021-08-12 14:20:00,200.28,200.36,200.28,200.3,3141.0,193.6178,193.6951,193.6178,193.6371,3141.0
2021-08-12 14:25:00,200.24,200.31,200.13,200.15,5525.0,193.5791,193.6468,193.4728,193.4921,5525.0
2021-08-12 14:30:00,200.13,200.29,200.12,200.16,7610.0,193.4728,193.6274,193.4631,193.5018,7610.0
2021-08-12 14:35:00,200.15,200.37,200.15,200.33,7273.0,193.4921,193.7048,193.4921,193.6661,7273.0
2021-08-12 14:40:00,200.34,200.36,200.23,200.3,1623.0,193.6758,193.6951,193.5694,193.6371,1623.0
2021-08-12 14:45:00,200.28,200.29,200.13,200.17,4681.0,193.6178,193.6274,193.4728,193.5114,4681.0
2021-08-12 14:50:00,200.11,200.28,200.11,200.28,2087.0,193.4534,193.6178,193.4534,193.6178,2087.0
2021-08-12 14:55:00,200.29,200.31,200.21,200.31,5236.0,193.6274,193.6468,193.5501,193.6468,5236.0
2021-08-12 15:00:00,200.32,200.34,200.23,200.32,4404.0,193.6564,193.6758,193.5694,193.6564,4404.0
2021-08-12 15:05:00,200.28,200.32,200.1,200.14,3464.0,193.6178,193.6564,193.4438,193.4824,3464.0
2021-08-12 15:10:00,200.15,200.21,200.01,200.01,4109.0,193.4921,193.5501,193.3567,193.3567,4109.0
2021-08-12 15:15:00,200.03,200.09,199.97,200.03,3827.0,193.3761,193.4341,193.3181,193.3761,3827.0
2021-08-12 15:20:00,200.06,200.06,199.91,199.91,3470.0,193.4051,193.4051,193.2601,193.2601,3470.0
2021-08-12 15:25:00,199.91,200.01,199.85,200.0,3100.0,193.2601,193.3567,193.2021,193.3471,3100.0
2021-08-12 15:30:00,200.0,200.01,199.86,199.92,4059.0,193.3471,193.3567,193.2117,193.2697,4059.0
2021-08-12 15:35:00,199.9,199.97,199.86,199.9,6332.0,193.2504,193.3181,193.2117,193.2504,6332.0
2021-08-12 15:40:00,199.86,199.93,199.68,199.7,8361.0,193.2117,193.2794,193.0377,193.0571,8361.0
2021-08-12 15:45:00,199.7,199.85,199.63,199.85,10609.0,193.0571,193.2021,192.9894,193.2021,10609.0
2021-08-12 15:50:00,199.83,199.96,199.71,199.9,22068.0,193.1827,193.3084,193.0667,193.2504,22068.0
2021-08-12 15:55:00,199.89,199.97,199.66,199.66,49514.0,193.2407,193.3181,193.0184,193.0184,49514.0
2021-08-13 09:30:00,200.51,201.31,200.44,201.13,21512.0,193.8401,194.6135,193.7724,194.4395,21512.0
2021-08-13 09:35:00,200.99,201.34,200.56,200.71,4700.0,194.3041,194.6425,193.8885,194.0335,4700.0
2021-08-13 09:40:00,200.64,200.75,200.42,200.75,3100.0,193.9658,194.0721,193.7531,194.0721,3100.0
2021-08-13 09:45:00,200.8,200.84,200.53,200.59,12732.0,194.1205,194.1591,193.8594,193.9175,12732.0
2021-08-13 09:50:00,200.57,201.22,200.57,201.12,12431.0,193.8981,194.5265,193.8981,194.4298,12431.0
2021-08-13 09:55:00,201.03,201.15,200.24,200.48,5784.0,194.3428,194.4588,193.5791,193.8111,5784.0
2021-08-13 10:00:00,200.36,200.67,200.31,200.67,15469.0,193.6951,193.9948,193.6468,193.9948,15469.0
2021-08-13 10:05:00,200.72,200.8,200.22,200.22,14603.0,194.0431,194.1205,193.5598,193.5598,14603.0
2021-08-13 10:10:00,200.32,200.46,200.12,200.39,8420.0,193.6564,193.7918,193.4631,193.7241,8420.0
2021-08-13 10:15:00,200.52,200.98,200.39,200.68,9198.0,193.8498,194.2945,193.7241,194.0045,9198.0
2021-08-13 10:20:00,200.85,200.85,200.58,200.58,4806.0,194.1688,194.1688,193.9078,193.9078,4806.0
2021-08-13 10:25:00,200.67,200.67,200.24,200.47,6322.0,193.9948,193.9948,193.5791,193.8014,6322.0
2021-08-13 10:30:00,200.57,200.82,200.5,200.69,4874.0,193.8981,194.1398,193.8304,194.0141,4874.0
2021-08-13 10:35:00,200.69,200.7,200.44,200.51,5429.0,194.0141,194.0238,193.7724,193.8401,5429.0
2021-08-13 10:40:00,200.49,200.51,200.13,200.34,6231.0,193.8208,193.8401,193.4728,193.6758,6231.0
2021-08-13 10:45:00,200.4,200.53,200.29,200.36,3018.0,193.7338,193.8594,193.6274,193.6951,3018.0
2021-08-13 10:50:00,200.31,200.32,200.02,200.06,8920.0,193.6468,193.6564,193.3664,193.4051,8920.0
2021-08-13 10:55:00,200.09,200.26,199.96,200.11,4759.0,193.4341,193.5984,193.3084,193.4534,4759.0
2021-08-13 11:00:00,200.06,200.06,199.59,199.71,7564.0,193.4051,193.4051,192.9507,193.0667,7564.0
2021-08-13 11:05:00,199.67,200.07,199.66,200.07,5359.0,193.0281,193.4148,193.0184,193.4148,5359.0
2021-08-13 11:10:00,199.98,200.28,199.95,200.28,4097.0,193.3277,193.6178,193.2987,193.6178,4097.0
2021-08-13 11:15:00,200.28,200.38,200.24,200.35,4428.0,193.6178,193.7144,193.5791,193.6854,4428.0
2021-08-13 11:20:00,200.3,200.53,200.3,200.53,5600.0,193.6371,193.8594,193.6371,193.8594,5600.0
2021-08-13 11:25:00,200.63,200.79,200.48,200.67,24215.0,193.9561,194.1108,193.8111,193.9948,24215.0
2021-08-13 11:30:00,200.66,200.91,200.59,200.61,13140.0,193.9851,194.2268,193.9175,193.9368,13140.0
2021-08-13 11:35:00,200.56,200.77,200.52,200.57,2908.0,193.8885,194.0915,193.8498,193.8981,2908.0
2021-08-13 11:40:00,200.59,200.78,200.59,200.66,2582.0,193.9175,194.1011,193.9175,193.9851,2582.0
2021-08-13 11:45:00,200.68,200.75,200.6,200.75,3343.0,194.0045,194.0721,193.9271,194.0721,3343.0
2021-08-13 11:50:00,200.68,200.79,200.67,200.75,1800.0,194.0045,194.1108,193.9948,194.0721,1800.0
2021-08-13 11:55:00,200.76,200.94,200.73,200.94,4321.0,194.0818,194.2558,194.0528,194.2558,4321.0
2021-08-13 12:00:00,200.93,200.94,200.81,200.85,2687.0,194.2461,194.2558,194.1301,194.1688,2687.0
2021-08-13 12:05:00,200.86,200.91,200.65,200.71,6436.0,194.1785,194.2268,193.9755,194.0335,6436.0
2021-08-13 12:10:00,200.71,201.01,200.71,201.01,6609.0,194.0335,194.3235,194.0335,194.3235,6609.0
2021-08-13 12:15:00,200.98,201.02,200.9,200.91,5402.0,194.2945,194.3331,194.2171,194.2268,5402.0
2021-08-13 12:20:00,200.91,200.92,200.82,200.88,3300.0,194.2268,194.2365,194.1398,194.1978,3300.0
2021-08-13 12:25:00,200.88,201.1,200.76,200.97,5365.0,194.1978,194.4105,194.0818,194.2848,5365.0
2021-08-13 12:30:00,200.99,201.06,200.89,200.9,1729.0,194.3041,194.3718,194.2075,194.2171,1729.0
2021-08-13 12:35:00,200.83,200.89,200.73,200.82,2400.0,194.1495,194.2075,194.0528,194.1398,2400.0
2021-08-13 12:40:00,200.77,200.81,200.65,200.81,3454.0,194.0915,194.1301,193.9755,194.1301,3454.0
2021-08-13 12:45:00,200.75,200.78,200.74,200.74,3460.0,194.0721,194.1011,194.0625,194.0625,3460.0
2021-08-13 12:50:00,200.71,200.82,200.7,200.78,4400.0,194.0335,194.1398,194.0238,194.1011,4400.0
2021-08-13 12:55:00,200.81,200.92,200.78,200.92,4105.0,194.1301,194.2365,194.1011,194.2365,4105.0
2021-08-13 13:00:00,200.9,200.95,200.87,200.95,3031.0,194.2171,194.2655,194.1881,194.2655,3031.0
2021-08-13 13:05:00,200.95,201.04,200.81,201.0,3837.0,194.2655,194.3525,194.1301,194.3138,3837.0
2021-08-13 13:10:00,201.04,201.17,201.0,201.03,4959.0,194.3525,194.4782,194.3138,194.3428,4959.0
2021-08-13 13:15:00,201.07,201.11,201.06,201.06,1675.0,194.3815,194.4202,194.3718,194.3718,1675.0
2021-08-13 13:20:00,201.05,201.08,200.93,200.93,2033.0,194.3622,194.3912,194.2461,194.2461,2033.0
2021-08-13 13:25:00,200.99,201.08,200.95,201.08,2400.0,194.3041,194.3912,194.2655,194.3912,2400.0
2021-08-13 13:30:00,201.05,201.06,200.9,201.05,3100.0,194.3622,194.3718,194.2171,194.3622,3100.0
2021-08-13 13:35:00,201.08,201.2,201.04,201.11,5207.0,194.3912,194.5072,194.3525,194.4202,5207.0
2021-08-13 13:40:00,201.09,201.23,201.04,201.06,5801.0,194.4008,194.5362,194.3525,194.3718,5801.0
2021-08-13 13:45:00,201.07,201.26,201.07,201.13,4912.0,194.3815,194.5652,194.3815,194.4395,4912.0
2021-08-13 13:50:00,201.17,201.27,201.11,201.27,4163.0,194.4782,194.5748,194.4202,194.5748,4163.0
2021-08-13 13:55:00,201.26,201.3,201.18,201.19,3115.0,194.5652,194.6038,194.4878,194.4975,3115.0
2021-08-13 14:00:00,201.24,201.35,201.19,201.34,2500.0,194.5458,194.6522,194.4975,194.6425,2500.0
2021-08-13 14:05:00,201.35,201.37,201.21,201.21,7848.0,194.6522,194.6715,194.5168,194.5168,7848.0
2021-08-13 14:10:00,201.24,201.34,201.24,201.34,4519.0,194.5458,194.6425,194.5458,194.6425,4519.0
2021-08-13 14:15:00,201.29,201.39,201.29,201.33,2959.0,194.5942,194.6908,194.5942,194.6328,2959.0
2021-08-13 14:20:00,201.34,201.34,201.26,201.31,2709.0,194.6425,194.6425,194.5652,194.6135,2709.0
2021-08-13 14:25:00,201.37,201.37,201.28,201.34,1620.0,194.6715,194.6715,194.5845,194.6425,1620.0
2021-08-13 14:30:00,201.34,201.41,201.27,201.27,4732.0,194.6425,194.7102,194.5748,194.5748,4732.0
2021-08-13 14:35:00,201.3,201.39,201.28,201.32,3272.0,194.6038,194.6908,194.5845,194.6232,3272.0
2021-08-13 14:40:00,201.29,201.33,201.25,201.3,3842.0,194.5942,194.6328,194.5555,194.6038,3842.0
2021-08-13 14:45:00,201.35,201.44,200.98,201.2,33747.0,194.6522,194.7392,194.2945,194.5072,33747.0
2021-08-13 14:50:00,201.17,201.3,201.13,201.21,2801.0,194.4782,194.6038,194.4395,194.5168,2801.0
2021-08-13 14:55:00,201.26,201.37,201.22,201.27,3469.0,194.5652,194.6715,194.5265,194.5748,3469.0
2021-08-13 15:00:00,201.29,201.32,201.15,201.21,2507.0,194.5942,194.6232,194.4588,194.5168,2507.0
2021-08-13 15:05:00,201.24,201.4,201.23,201.37,1702.0,194.5458,194.7005,194.5362,194.6715,1702.0
2021-08-13 15:10:00,201.41,201.42,201.34,201.41,2279.0,194.7102,194.7198,194.6425,194.7102,2279.0
2021-08-13 15:15:00,201.38,201.38,201.29,201.38,2118.0,194.6812,194.6812,194.5942,194.6812,2118.0
2021-08-13 15:20:00,201.36,201.36,201.26,201.26,1867.0,194.6618,194.6618,194.5652,194.5652,1867.0
2021-08-13 15:25:00,201.27,201.34,201.22,201.32,4100.0,194.5748,194.6425,194.5265,194.6232,4100.0
2021-08-13 15:30:00,201.3,201.36,201.27,201.28,8373.0,194.6038,194.6618,194.5748,194.5845,8373.0
2021-08-13 15:35:00,201.26,201.38,201.2,201.23,7135.0,194.5652,194.6812,194.5072,194.5362,7135.0
2021-08-13 15:40:00,201.25,201.32,201.13,201.16,6795.0,194.5555,194.6232,194.4395,194.4685,6795.0
2021-08-13 15:45:00,201.16,201.28,201.15,201.24,9508.0,194.4685,194.5845,194.4588,194.5458,9508.0
2021-08-13 15:50:00,201.26,201.37,201.1,201.16,20894.0,194.5652,194.6715,194.4105,194.4685,20894.0
2021-08-13 15:55:00,201.15,201.61,201.07,201.55,71286.0,194.4588,194.9035,194.3815,194.8455,71286.0
2021-08-16 09:30:00,201.61,202.17,201.03,201.37,24733.0,194.9035,195.4449,194.3428,194.6715,24733.0
2021-08-16 09:35:00,201.3,201.8,201.19,201.55,3495.0,194.6038,195.0872,194.4975,194.8455,3495.0
2021-08-16 09:40:00,201.57,201.97,201.57,201.71,3989.0,194.8649,195.2515,194.8649,195.0002,3989.0
2021-08-16 09:45:00,201.71,202.21,201.53,202.18,4590.0,195.0002,195.4836,194.8262,195.4546,4590.0
2021-08-16 09:50:00,202.24,202.52,202.22,202.31,8980.0,195.5126,195.7833,195.4932,195.5802,8980.0
2021-08-16 09:55:00,202.34,202.71,202.28,202.55,6718.0,195.6092,195.9669,195.5512,195.8123,6718.0
2021-08-16 10:00:00,202.6,202.82,202.59,202.72,7233.0,195.8606,196.0733,195.8509,195.9766,7233.0
2021-08-16 10:05:00,202.77,202.89,202.59,202.62,3510.0,196.0249,196.1409,195.8509,195.8799,3510.0
2021-08-16 10:10:00,202.64,202.75,202.37,202.43,13114.0,195.8993,196.0056,195.6382,195.6962,13114.0
2021-08-16 10:15:00,202.39,202.39,202.0,202.08,3237.0,195.6576,195.6576,195.2805,195.3579,3237.0
2021-08-16 10:20:00,202.12,202.71,202.07,202.71,7168.0,195.3966,195.9669,195.3482,195.9669,7168.0
2021-08-16 10:25:00,202.79,203.23,202.6,202.95,5732.0,196.0443,196.4696,195.8606,196.1989,5732.0
2021-08-16 10:30:00,202.94,203.44,202.87,203.44,9267.0,196.1893,196.6726,196.1216,196.6726,9267.0
2021-08-16 10:35:00,203.45,203.75,203.23,203.38,8608.0,196.6823,196.9723,196.4696,196.6146,8608.0
2021-08-16 10:40:00,203.34,203.47,202.93,203.0,21239.0,196.576,196.7017,196.1796,196.2473,21239.0
2021-08-16 10:45:00,203.04,203.31,202.77,203.23,6498.0,196.286,196.547,196.0249,196.4696,6498.0
2021-08-16 10:50:00,203.24,203.36,203.02,203.34,8902.0,196.4793,196.5953,196.2666,196.576,8902.0
2021-08-16 10:55:00,203.27,203.46,203.21,203.4,9088.0,196.5083,196.692,196.4503,196.634,9088.0
2021-08-16 11:00:00,203.46,203.79,203.46,203.71,5135.0,196.692,197.011,196.692,196.9337,5135.0
2021-08-16 11:05:00,203.8,203.97,203.55,203.55,12411.0,197.0207,197.185,196.779,196.779,12411.0
2021-08-16 11:10:00,203.58,203.83,203.58,203.83,5653.0,196.808,197.0497,196.808,197.0497,5653.0
2021-08-16 11:15:00,203.78,203.85,203.57,203.65,7786.0,197.0013,197.069,196.7983,196.8757,7786.0
2021-08-16 11:20:00,203.58,203.71,203.45,203.55,9148.0,196.808,196.9337,196.6823,196.779,9148.0
2021-08-16 11:25:00,203.57,203.98,203.57,203.91,7556.0,196.7983,197.1947,196.7983,197.127,7556.0
2021-08-16 11:30:00,203.89,204.08,203.85,203.92,10125.0,197.1077,197.2914,197.069,197.1367,10125.0
2021-08-16 11:35:00,203.95,204.13,203.64,203.65,4772.0,197.1657,197.3397,196.866,196.8757,4772.0
2021-08-16 11:40:00,203.7,203.8,203.6,203.71,3714.0,196.924,197.0207,196.8273,196.9337,3714.0
2021-08-16 11:45:00,203.72,203.83,203.62,203.78,4598.0,196.9433,197.0497,196.8467,197.0013,4598.0
2021-08-16 11:50:00,203.74,203.85,203.67,203.67,2608.0,196.9627,197.069,196.895,196.895,2608.0
2021-08-16 11:55:00,203.72,203.76,203.58,203.74,8039.0,196.9433,196.982,196.808,196.9627,8039.0
2021-08-16 12:00:00,203.78,204.01,203.73,203.92,3861.0,197.0013,197.2237,196.953,197.1367,3861.0
2021-08-16 12:05:00,203.98,204.07,203.84,203.88,5134.0,197.1947,197.2817,197.0593,197.098,5134.0
2021-08-16 12:10:00,203.93,204.03,203.88,203.99,4072.0,197.1463,197.243,197.098,197.2044,4072.0
2021-08-16 12:15:00,204.0,204.0,203.9,203.92,3921.0,197.214,197.214,197.1173,197.1367,3921.0
2021-08-16 12:20:00,203.93,204.1,203.88,204.1,5517.0,197.1463,197.3107,197.098,197.3107,5517.0
2021-08-16 12:25:00,204.1,204.2,204.08,204.15,5323.0,197.3107,197.4074,197.2914,197.359,5323.0
2021-08-16 12:30:00,204.18,204.23,204.04,204.05,4724.0,197.388,197.4364,197.2527,197.2624,4724.0
2021-08-16 12:35:00,204.05,204.06,203.87,203.9,6047.0,197.2624,197.272,197.0883,197.1173,6047.0
2021-08-16 12:40:00,203.92,204.07,203.91,203.98,4709.0,197.1367,197.2817,197.127,197.1947,4709.0
2021-08-16 12:45:00,204.06,204.23,204.04,204.13,4896.0,197.272,197.4364,197.2527,197.3397,4896.0
2021-08-16 12:50:00,204.16,204.16,204.03,204.16,2394.0,197.3687,197.3687,197.243,197.3687,2394.0
2021-08-16 12:55:00,204.15,204.15,204.0,204.06,6418.0,197.359,197.359,197.214,197.272,6418.0
2021-08-16 13:00:00,204.09,204.09,203.92,203.92,3645.0,197.301,197.301,197.1367,197.1367,3645.0
2021-08-16 13:05:00,203.9,203.99,203.89,203.9,5468.0,197.1173,197.2044,197.1077,197.1173,5468.0
2021-08-16 13:10:00,203.89,203.93,203.84,203.84,4476.0,197.1077,197.1463,197.0593,197.0593,4476.0
2021-08-16 13:15:00,203.85,203.88,203.76,203.78,5503.0,197.069,197.098,196.982,197.0013,5503.0
2021-08-16 13:20:00,203.86,203.88,203.73,203.77,5766.0,197.0787,197.098,196.953,196.9917,5766.0
2021-08-16 13:25:00,203.77,204.01,203.72,203.91,5903.0,196.9917,197.2237,196.9433,197.127,5903.0
2021-08-16 13:30:00,203.88,204.12,203.87,204.12,3493.0,197.098,197.33,197.0883,197.33,3493.0
2021-08-16 13:35:00,204.2,204.28,204.11,204.13,2803.0,197.4074,197.4847,197.3204,197.3397,2803.0
2021-08-16 13:40:00,204.05,204.06,203.88,203.97,3990.0,197.2624,197.272,197.098,197.185,3990.0
2021-08-16 13:45:00,203.99,204.04,203.9,203.91,1539.0,197.2044,197.2527,197.1173,197.127,1539.0
2021-08-16 13:50:00,203.88,203.96,203.88,203.96,1912.0,197.098,197.1754,197.098,197.1754,1912.0
2021-08-16 13:55:00,203.94,204.0,203.91,203.93,4329.0,197.156,197.214,197.127,197.1463,4329.0
2021-08-16 14:00:00,203.94,204.08,203.92,204.07,3534.0,197.156,197.2914,197.1367,197.2817,3534.0
2021-08-16 14:05:00,204.08,204.08,203.82,203.9,7241.0,197.2914,197.2914,197.04,197.1173,7241.0
2021-08-16 14:10:00,203.93,204.11,203.93,203.97,2660.0,197.1463,197.3204,197.1463,197.185,2660.0
2021-08-16 14:15:00,203.96,204.1,203.96,204.02,3322.0,197.1754,197.3107,197.1754,197.2334,3322.0
2021-08-16 14:20:00,204.12,204.23,204.05,204.08,3092.0,197.33,197.4364,197.2624,197.2914,3092.0
2021-08-16 14:25:00,204.1,204.23,204.09,204.16,5510.0,197.3107,197.4364,197.301,197.3687,5510.0
2021-08-16 14:30:00,204.16,204.3,204.16,204.28,3616.0,197.3687,197.504,197.3687,197.4847,3616.0
2021-08-16 14:35:00,204.26,204.31,204.18,204.18,4157.0,197.4654,197.5137,197.388,197.388,4157.0
2021-08-16 14:40:00,204.22,204.32,204.2,204.3,2795.0,197.4267,197.5234,197.4074,197.504,2795.0
2021-08-16 14:45:00,204.27,204.36,204.22,204.33,2827.0,197.475,197.562,197.4267,197.533,2827.0
2021-08-16 14:50:00,204.3,204.42,204.27,204.34,4770.0,197.504,197.62,197.475,197.5427,4770.0
2021-08-16 14:55:00,204.34,204.37,204.25,204.33,3736.0,197.5427,197.5717,197.4557,197.533,3736.0
2021-08-16 15:00:00,204.32,204.4,204.25,204.4,5427.0,197.5234,197.6007,197.4557,197.6007,5427.0
2021-08-16 15:05:00,204.38,204.42,204.32,204.37,4615.0,197.5814,197.62,197.5234,197.5717,4615.0
2021-08-16 15:10:00,204.37,204.44,204.25,204.27,9091.0,197.5717,197.6394,197.4557,197.475,9091.0
2021-08-16 15:15:00,204.23,204.28,204.11,204.13,5617.0,197.4364,197.4847,197.3204,197.3397,5617.0
2021-08-16 15:20:00,204.14,204.22,204.03,204.05,18819.0,197.3494,197.4267,197.243,197.2624,18819.0
2021-08-16 15:25:00,204.08,204.09,203.97,204.0,10562.0,197.2914,197.301,197.185,197.214,10562.0
2021-08-16 15:30:00,203.99,204.07,203.88,203.97,14898.0,197.2044,197.2817,197.098,197.185,14898.0
2021-08-16 15:35:00,203.94,204.04,203.83,204.01,26030.0,197.156,197.2527,197.0497,197.2237,26030.0
2021-08-16 15:40:00,204.01,204.23,203.98,204.07,14864.0,197.2237,197.4364,197.1947,197.2817,14864.0
2021-08-16 15:45:00,204.11,204.39,204.1,204.39,15938.0,197.3204,197.591,197.3107,197.591,15938.0
2021-08-16 15:50:00,204.43,204.62,204.38,204.6,25283.0,197.6297,197.8134,197.5814,197.7941,25283.0
2021-08-16 15:55:00,204.54,204.85,204.54,204.79,46168.0,197.7361,198.0357,197.7361,197.9777,46168.0
2021-08-17 09:30:00,204.55,205.73,204.55,205.44,31542.0,197.7457,198.8865,197.7457,198.6061,31542.0
2021-08-17 09:35:00,205.27,205.33,204.99,205.3,9299.0,198.4418,198.4998,198.1711,198.4708,9299.0
2021-08-17 09:40:00,205.31,205.55,204.91,205.0,5759.0,198.4804,198.7125,198.0937,198.1808,5759.0
2021-08-17 09:45:00,204.91,205.41,204.68,205.08,15068.0,198.0937,198.5771,197.8714,198.2581,15068.0
2021-08-17 09:50:00,205.07,205.2,204.78,204.88,9036.0,198.2484,198.3741,197.9681,198.0647,9036.0
2021-08-17 09:55:00,204.9,205.27,204.75,205.18,7509.0,198.0841,198.4418,197.9391,198.3548,7509.0
2021-08-17 10:00:00,205.11,205.29,205.0,205.14,8769.0,198.2871,198.4611,198.1808,198.3161,8769.0
2021-08-17 10:05:00,205.2,205.58,205.18,205.53,22275.0,198.3741,198.7415,198.3548,198.6931,22275.0
2021-08-17 10:10:00,205.53,205.89,205.53,205.83,9301.0,198.6931,199.0412,198.6931,198.9831,9301.0
2021-08-17 10:15:00,205.84,205.87,205.39,205.59,9085.0,198.9928,199.0218,198.5578,198.7511,9085.0
2021-08-17 10:20:00,205.3,205.38,204.97,205.06,5382.0,198.4708,198.5481,198.1518,198.2388,5382.0
2021-08-17 10:25:00,204.97,205.2,204.97,205.15,8342.0,198.1518,198.3741,198.1518,198.3258,8342.0
2021-08-17 10:30:00,205.11,205.33,205.06,205.15,10323.0,198.2871,198.4998,198.2388,198.3258,10323.0
2021-08-17 10:35:00,205.06,205.11,204.73,204.73,7547.0,198.2388,198.2871,197.9197,197.9197,7547.0
2021-08-17 10:40:00,204.78,205.29,204.78,205.29,3809.0,197.9681,198.4611,197.9681,198.4611,3809.0
2021-08-17 10:45:00,205.2,205.69,205.14,205.67,6200.0,198.3741,198.8478,198.3161,198.8285,6200.0
2021-08-17 10:50:00,205.58,205.71,205.49,205.49,3196.0,198.7415,198.8671,198.6545,198.6545,3196.0
2021-08-17 10:55:00,205.51,205.87,205.42,205.81,2994.0,198.6738,199.0218,198.5868,198.9638,2994.0
2021-08-17 11:00:00,205.76,206.02,205.58,205.68,10664.0,198.9155,199.1668,198.7415,198.8381,10664.0
2021-08-17 11:05:00,205.64,205.65,205.25,205.43,7245.0,198.7995,198.8091,198.4224,198.5965,7245.0
2021-08-17 11:10:00,205.46,205.91,205.46,205.91,3882.0,198.6255,199.0605,198.6255,199.0605,3882.0
2021-08-17 11:15:00,205.89,205.89,205.55,205.63,3153.0,199.0412,199.0412,198.7125,198.7898,3153.0
2021-08-17 11:20:00,205.65,205.71,205.46,205.47,6326.0,198.8091,198.8671,198.6255,198.6351,6326.0
2021-08-17 11:25:00,205.47,205.47,205.26,205.42,7306.0,198.6351,198.6351,198.4321,198.5868,7306.0
2021-08-17 11:30:00,205.42,205.58,205.24,205.58,7650.0,198.5868,198.7415,198.4128,198.7415,7650.0
2021-08-17 11:35:00,205.6,205.76,205.44,205.52,2975.0,198.7608,198.9155,198.6061,198.6835,2975.0
2021-08-17 11:40:00,205.51,205.55,205.29,205.29,2399.0,198.6738,198.7125,198.4611,198.4611,2399.0
2021-08-17 11:45:00,205.33,205.37,205.25,205.28,2343.0,198.4998,198.5384,198.4224,198.4514,2343.0
2021-08-17 11:50:00,205.21,205.32,205.17,205.3,2692.0,198.3838,198.4901,198.3451,198.4708,2692.0
2021-08-17 11:55:00,205.16,205.45,205.16,205.31,6879.0,198.3354,198.6158,198.3354,198.4804,6879.0
2021-08-17 12:00:00,205.32,205.38,205.12,205.27,8114.0,198.4901,198.5481,198.2968,198.4418,8114.0
2021-08-17 12:05:00,205.31,205.48,205.25,205.43,4614.0,198.4804,198.6448,198.4224,198.5965,4614.0
2021-08-17 12:10:00,205.36,205.57,205.32,205.53,2106.0,198.5288,198.7318,198.4901,198.6931,2106.0
2021-08-17 12:15:00,205.51,205.53,205.25,205.51,4632.0,198.6738,198.6931,198.4224,198.6738,4632.0
2021-08-17 12:20:00,205.54,205.7,205.4,205.43,6410.0,198.7028,198.8575,198.5675,198.5965,6410.0
2021-08-17 12:25:00,205.4,205.49,205.27,205.42,4235.0,198.5675,198.6545,198.4418,198.5868,4235.0
2021-08-17 12:30:00,205.48,205.58,205.32,205.58,7146.0,198.6448,198.7415,198.4901,198.7415,7146.0
2021-08-17 12:35:00,205.53,205.53,205.37,205.44,4032.0,198.6931,198.6931,198.5384,198.6061,4032.0
2021-08-17 12:40:00,205.49,205.78,205.43,205.78,3708.0,198.6545,198.9348,198.5965,198.9348,3708.0
2021-08-17 12:45:00,205.82,205.9,205.62,205.84,5187.0,198.9735,199.0508,198.7801,198.9928,5187.0
2021-08-17 12:50:00,205.77,206.06,205.7,206.06,7352.0,198.9251,199.2055,198.8575,199.2055,7352.0
2021-08-17 12:55:00,206.03,206.04,205.94,205.96,6449.0,199.1765,199.1862,199.0895,199.1088,6449.0
2021-08-17 13:00:00,205.94,206.2,205.9,205.91,7738.0,199.0895,199.3408,199.0508,199.0605,7738.0
2021-08-17 13:05:00,205.83,205.91,205.76,205.84,3867.0,198.9831,199.0605,198.9155,198.9928,3867.0
2021-08-17 13:10:00,205.86,205.99,205.81,205.81,3855.0,199.0121,199.1378,198.9638,198.9638,3855.0
2021-08-17 13:15:00,205.82,205.82,205.58,205.62,4712.0,198.9735,198.9735,198.7415,198.7801,4712.0
2021-08-17 13:20:00,205.65,205.72,205.59,205.59,6226.0,198.8091,198.8768,198.7511,198.7511,6226.0
2021-08-17 13:25:00,205.58,205.85,205.56,205.85,6001.0,198.7415,199.0025,198.7221,199.0025,6001.0
2021-08-17 13:30:00,205.93,205.98,205.76,205.97,8071.0,199.0798,199.1282,198.9155,199.1185,8071.0
2021-08-17 13:35:00,205.91,205.91,205.7,205.7,5292.0,199.0605,199.0605,198.8575,198.8575,5292.0
2021-08-17 13:40:00,205.77,205.78,205.6,205.67,3681.0,198.9251,198.9348,198.7608,198.8285,3681.0
2021-08-17 13:45:00,205.66,205.67,205.45,205.55,5826.0,198.8188,198.8285,198.6158,198.7125,5826.0
2021-08-17 13:50:00,205.65,205.8,205.52,205.52,4413.0,198.8091,198.9541,198.6835,198.6835,4413.0
2021-08-17 13:55:00,205.59,205.75,205.52,205.63,2485.0,198.7511,198.9058,198.6835,198.7898,2485.0
2021-08-17 14:00:00,205.67,205.91,205.67,205.81,5781.0,198.8285,199.0605,198.8285,198.9638,5781.0
2021-08-17 14:05:00,205.81,206.03,205.73,206.02,17202.0,198.9638,199.1765,198.8865,199.1668,17202.0
2021-08-17 14:10:00,205.99,206.08,205.9,205.97,7638.0,199.1378,199.2248,199.0508,199.1185,7638.0
2021-08-17 14:15:00,206.01,206.1,205.94,205.94,6131.0,199.1572,199.2442,199.0895,199.0895,6131.0
2021-08-17 14:20:00,205.92,205.97,205.77,205.97,3047.0,199.0702,199.1185,198.9251,199.1185,3047.0
2021-08-17 14:25:00,206.14,206.14,205.89,206.01,4231.0,199.2828,199.2828,199.0412,199.1572,4231.0
2021-08-17 14:30:00,206.01,206.04,205.8,205.8,3587.0,199.1572,199.1862,198.9541,198.9541,3587.0
2021-08-17 14:35:00,205.79,205.79,205.57,205.64,4349.0,198.9445,198.9445,198.7318,198.7995,4349.0
2021-08-17 14:40:00,205.55,205.78,205.55,205.62,4466.0,198.7125,198.9348,198.7125,198.7801,4466.0
2021-08-17 14:45:00,205.69,205.85,205.69,205.79,1550.0,198.8478,199.0025,198.8478,198.9445,1550.0
2021-08-17 14:50:00,205.83,205.94,205.8,205.84,5562.0,198.9831,199.0895,198.9541,198.9928,5562.0
2021-08-17 14:55:00,205.79,206.02,205.79,205.97,3681.0,198.9445,199.1668,198.9445,199.1185,3681.0
2021-08-17 15:00:00,205.96,206.01,205.92,205.99,3742.0,199.1088,199.1572,199.0702,199.1378,3742.0
2021-08-17 15:05:00,206.01,206.34,206.01,206.24,6521.0,199.1572,199.4762,199.1572,199.3795,6521.0
2021-08-17 15:10:00,206.23,206.24,206.1,206.13,3776.0,199.3698,199.3795,199.2442,199.2732,3776.0
2021-08-17 15:15:00,206.12,206.27,206.12,206.18,3500.0,199.2635,199.4085,199.2635,199.3215,3500.0
2021-08-17 15:20:00,206.22,206.34,206.13,206.18,5061.0,199.3602,199.4762,199.2732,199.3215,5061.0
2021-08-17 15:25:00,206.17,206.17,206.02,206.1,4426.0,199.3118,199.3118,199.1668,199.2442,4426.0
2021-08-17 15:30:00,206.11,206.25,206.08,206.22,7913.0,199.2538,199.3892,199.2248,199.3602,7913.0
2021-08-17 15:35:00,206.21,206.34,206.13,206.16,7143.0,199.3505,199.4762,199.2732,199.3022,7143.0
2021-08-17 15:40:00,206.13,206.15,205.95,206.09,12343.0,199.2732,199.2925,199.0992,199.2345,12343.0
2021-08-17 15:45:00,206.05,206.36,206.05,206.31,7709.0,199.1958,199.4955,199.1958,199.4472,7709.0
2021-08-17 15:50:00,206.46,206.6,206.39,206.44,23228.0,199.5922,199.7275,199.5245,199.5729,23228.0
2021-08-17 15:55:00,206.45,206.72,206.39,206.72,44439.0,199.5825,199.8435,199.5245,199.8435,44439.0
2021-08-18 09:30:00,206.23,206.82,205.95,205.95,23188.0,199.3698,199.9402,199.0992,199.0992,23188.0
2021-08-18 09:35:00,206.09,206.09,205.29,205.69,4766.0,199.2345,199.2345,198.4611,198.8478,4766.0
2021-08-18 09:40:00,205.52,206.3,205.51,206.28,40490.0,198.6835,199.4375,198.6738,199.4182,40490.0
2021-08-18 09:45:00,206.29,206.53,206.14,206.53,6553.0,199.4278,199.6599,199.2828,199.6599,6553.0
2021-08-18 09:50:00,206.6,206.6,206.22,206.34,5196.0,199.7275,199.7275,199.3602,199.4762,5196.0
2021-08-18 09:55:00,206.28,206.6,206.15,206.31,10703.0,199.4182,199.7275,199.2925,199.4472,10703.0
2021-08-18 10:00:00,206.32,206.64,206.32,206.55,8373.0,199.4568,199.7662,199.4568,199.6792,8373.0
2021-08-18 10:05:00,206.39,206.39,205.98,206.22,8555.0,199.5245,199.5245,199.1282,199.3602,8555.0
2021-08-18 10:10:00,206.3,206.67,206.3,206.46,6180.0,199.4375,199.7952,199.4375,199.5922,6180.0
2021-08-18 10:15:00,206.52,206.8,206.48,206.71,9985.0,199.6502,199.9209,199.6115,199.8339,9985.0
2021-08-18 10:20:00,206.61,206.61,206.25,206.36,5508.0,199.7372,199.7372,199.3892,199.4955,5508.0
2021-08-18 10:25:00,206.36,206.41,205.91,206.07,6547.0,199.4955,199.5439,199.0605,199.2152,6547.0
2021-08-18 10:30:00,206.1,206.27,205.98,205.98,10790.0,199.2442,199.4085,199.1282,199.1282,10790.0
2021-08-18 10:35:00,206.05,206.05,205.44,205.44,4489.0,199.1958,199.1958,198.6061,198.6061,4489.0
2021-08-18 10:40:00,205.32,205.45,205.22,205.45,3386.0,198.4901,198.6158,198.3934,198.6158,3386.0
2021-08-18 10:45:00,205.39,205.42,205.14,205.26,3212.0,198.5578,198.5868,198.3161,198.4321,3212.0
2021-08-18 10:50:00,205.45,205.53,205.32,205.42,3866.0,198.6158,198.6931,198.4901,198.5868,3866.0
2021-08-18 10:55:00,205.41,205.48,205.08,205.08,6912.0,198.5771,198.6448,198.2581,198.2581,6912.0
2021-08-18 11:00:00,205.06,205.07,204.67,204.83,11005.0,198.2388,198.2484,197.8617,198.0164,11005.0
2021-08-18 11:05:00,204.85,205.0,204.72,204.96,5495.0,198.0357,198.1808,197.9101,198.1421,5495.0
2021-08-18 11:10:00,204.88,205.09,204.84,204.97,5847.0,198.0647,198.2678,198.0261,198.1518,5847.0
2021-08-18 11:15:00,204.96,205.22,204.92,205.12,6639.0,198.1421,198.3934,198.1034,198.2968,6639.0
2021-08-18 11:20:00,205.11,205.11,204.92,204.97,3142.0,198.2871,198.2871,198.1034,198.1518,3142.0
2021-08-18 11:25:00,204.97,205.36,204.96,205.21,8798.0,198.1518,198.5288,198.1421,198.3838,8798.0
2021-08-18 11:30:00,205.18,205.33,205.15,205.21,5404.0,198.3548,198.4998,198.3258,198.3838,5404.0
2021-08-18 11:35:00,205.21,205.29,205.04,205.23,4787.0,198.3838,198.4611,198.2194,198.4031,4787.0
2021-08-18 11:40:00,205.29,205.57,205.29,205.5,2881.0,198.4611,198.7318,198.4611,198.6641,2881.0
2021-08-18 11:45:00,205.58,205.58,205.26,205.26,4007.0,198.7415,198.7415,198.4321,198.4321,4007.0
2021-08-18 11:50:00,205.28,205.28,205.13,205.15,2802.0,198.4514,198.4514,198.3064,198.3258,2802.0
2021-08-18 11:55:00,205.18,205.24,205.1,205.23,3820.0,198.3548,198.4128,198.2774,198.4031,3820.0
2021-08-18 12:00:00,205.22,205.27,205.19,205.19,2265.0,198.3934,198.4418,198.3644,198.3644,2265.0
2021-08-18 12:05:00,205.23,205.3,205.14,205.14,2525.0,198.4031,198.4708,198.3161,198.3161,2525.0
2021-08-18 12:10:00,205.17,205.3,205.17,205.3,2243.0,198.3451,198.4708,198.3451,198.4708,2243.0
2021-08-18 12:15:00,205.3,205.45,205.23,205.4,5915.0,198.4708,198.6158,198.4031,198.5675,5915.0
2021-08-18 12:20:00,205.38,205.42,205.26,205.26,1736.0,198.5481,198.5868,198.4321,198.4321,1736.0
2021-08-18 12:25:00,205.18,205.31,204.98,204.98,6047.0,198.3548,198.4804,198.1614,198.1614,6047.0
2021-08-18 12:30:00,205.0,205.08,204.99,205.04,3169.0,198.1808,198.2581,198.1711,198.2194,3169.0
2021-08-18 12:35:00,205.03,205.09,204.99,205.04,2707.0,198.2098,198.2678,198.1711,198.2194,2707.0
2021-08-18 12:40:00,205.05,205.05,204.88,204.9,3285.0,198.2291,198.2291,198.0647,198.0841,3285.0
2021-08-18 12:45:00,204.96,205.06,204.89,205.04,3425.0,198.1421,198.2388,198.0744,198.2194,3425.0
2021-08-18 12:50:00,205.02,205.1,204.98,205.01,2274.0,198.2001,198.2774,198.1614,198.1904,2274.0
2021-08-18 12:55:00,204.98,205.08,204.89,205.08,3551.0,198.1614,198.2581,198.0744,198.2581,3551.0
2021-08-18 13:00:00,205.08,205.18,204.94,204.94,3201.0,198.2581,198.3548,198.1228,198.1228,3201.0
2021-08-18 13:05:00,205.06,205.12,204.96,205.08,3419.0,198.2388,198.2968,198.1421,198.2581,3419.0
2021-08-18 13:10:00,205.06,205.08,204.91,204.95,2747.0,198.2388,198.2581,198.0937,198.1324,2747.0
2021-08-18 13:15:00,204.98,204.98,204.65,204.65,5353.0,198.1614,198.1614,197.8424,197.8424,5353.0
2021-08-18 13:20:00,204.67,204.72,204.52,204.71,6524.0,197.8617,197.9101,197.7167,197.9004,6524.0
2021-08-18 13:25:00,204.69,204.75,204.58,204.73,2736.0,197.8811,197.9391,197.7747,197.9197,2736.0
2021-08-18 13:30:00,204.72,204.95,204.72,204.9,7555.0,197.9101,198.1324,197.9101,198.0841,7555.0
2021-08-18 13:35:00,204.88,204.91,204.81,204.85,6227.0,198.0647,198.0937,197.9971,198.0357,6227.0
2021-08-18 13:40:00,204.81,204.93,204.75,204.9,5612.0,197.9971,198.1131,197.9391,198.0841,5612.0
2021-08-18 13:45:00,204.91,204.96,204.84,204.89,3658.0,198.0937,198.1421,198.0261,198.0744,3658.0
2021-08-18 13:50:00,204.92,204.97,204.89,204.95,5571.0,198.1034,198.1518,198.0744,198.1324,5571.0
2021-08-18 13:55:00,204.94,205.03,204.92,204.99,1700.0,198.1228,198.2098,198.1034,198.1711,1700.0
2021-08-18 14:00:00,204.84,205.14,204.8,205.14,5321.0,198.0261,198.3161,197.9874,198.3161,5321.0
2021-08-18 14:05:00,205.14,205.18,204.9,205.03,3400.0,198.3161,198.3548,198.0841,198.2098,3400.0
2021-08-18 14:10:00,204.97,205.0,204.46,204.61,9755.0,198.1518,198.1808,197.6587,197.8037,9755.0
2021-08-18 14:15:00,204.61,204.66,204.36,204.66,4016.0,197.8037,197.8521,197.562,197.8521,4016.0
2021-08-18 14:20:00,204.61,204.61,204.39,204.53,5896.0,197.8037,197.8037,197.591,197.7264,5896.0
2021-08-18 14:25:00,204.51,204.79,204.51,204.79,4860.0,197.7071,197.9777,197.7071,197.9777,4860.0
2021-08-18 14:30:00,204.79,204.93,204.77,204.88,5382.0,197.9777,198.1131,197.9584,198.0647,5382.0
2021-08-18 14:35:00,204.9,204.92,204.77,204.79,5355.0,198.0841,198.1034,197.9584,197.9777,5355.0
2021-08-18 14:40:00,204.8,204.8,204.52,204.6,3538.0,197.9874,197.9874,197.7167,197.7941,3538.0
2021-08-18 14:45:00,204.54,204.63,204.48,204.61,2737.0,197.7361,197.8231,197.6781,197.8037,2737.0
2021-08-18 14:50:00,204.54,204.54,204.31,204.35,4211.0,197.7361,197.7361,197.5137,197.5524,4211.0
2021-08-18 14:55:00,204.34,204.53,204.33,204.53,5335.0,197.5427,197.7264,197.533,197.7264,5335.0
2021-08-18 15:00:00,204.51,204.54,204.37,204.47,5558.0,197.7071,197.7361,197.5717,197.6684,5558.0
2021-08-18 15:05:00,204.43,204.44,204.29,204.29,2722.0,197.6297,197.6394,197.4944,197.4944,2722.0
2021-08-18 15:10:00,204.33,204.48,204.32,204.39,5656.0,197.533,197.6781,197.5234,197.591,5656.0
2021-08-18 15:15:00,204.42,204.51,204.37,204.5,4637.0,197.62,197.7071,197.5717,197.6974,4637.0
2021-08-18 15:20:00,204.48,204.51,204.27,204.29,4089.0,197.6781,197.7071,197.475,197.4944,4089.0
2021-08-18 15:25:00,204.23,204.27,203.9,203.98,11251.0,197.4364,197.475,197.1173,197.1947,11251.0
2021-08-18 15:30:00,203.96,204.09,203.89,203.95,12919.0,197.1754,197.301,197.1077,197.1657,12919.0
2021-08-18 15:35:00,203.83,203.91,203.75,203.82,9923.0,197.0497,197.127,196.9723,197.04,9923.0
2021-08-18 15:40:00,203.83,204.12,203.7,204.1,13108.0,197.0497,197.33,196.924,197.3107,13108.0
2021-08-18 15:45:00,204.14,204.16,203.68,203.8,22621.0,197.3494,197.3687,196.9047,197.0207,22621.0
2021-08-18 15:50:00,203.73,203.93,203.53,203.91,42520.0,196.953,197.1463,196.7597,197.127,42520.0
2021-08-18 15:55:00,203.88,203.88,203.16,203.33,64916.0,197.098,197.098,196.402,196.5663,64916.0
2021-08-19 09:30:00,203.01,204.03,202.68,203.93,25562.0,196.257,197.243,195.9379,197.1463,25562.0
2021-08-19 09:35:00,203.81,203.85,203.49,203.77,5394.0,197.0303,197.069,196.721,196.9917,5394.0
2021-08-19 09:40:00,203.74,204.4,203.62,204.32,2885.0,196.9627,197.6007,196.8467,197.5234,2885.0
2021-08-19 09:45:00,204.24,204.38,204.03,204.36,6056.0,197.446,197.5814,197.243,197.562,6056.0
2021-08-19 09:50:00,204.5,205.43,204.42,205.1,6069.0,197.6974,198.5965,197.62,198.2774,6069.0
2021-08-19 09:55:00,205.23,205.68,205.13,205.68,5693.0,198.4031,198.8381,198.3064,198.8381,5693.0
2021-08-19 10:00:00,205.9,206.5,205.52,206.13,21363.0,199.0508,199.6309,198.6835,199.2732,21363.0
2021-08-19 10:05:00,205.99,206.0,205.25,205.25,2716.0,199.1378,199.1475,198.4224,198.4224,2716.0
2021-08-19 10:10:00,205.39,205.98,205.39,205.98,4855.0,198.5578,199.1282,198.5578,199.1282,4855.0
2021-08-19 10:15:00,205.97,206.16,205.74,205.98,5246.0,199.1185,199.3022,198.8961,199.1282,5246.0
2021-08-19 10:20:00,205.81,206.17,205.8,206.02,4743.0,198.9638,199.3118,198.9541,199.1668,4743.0
2021-08-19 10:25:00,205.87,205.91,205.65,205.91,3096.0,199.0218,199.0605,198.8091,199.0605,3096.0
2021-08-19 10:30:00,205.89,206.03,205.71,206.02,3521.0,199.0412,199.1765,198.8671,199.1668,3521.0
2021-08-19 10:35:00,206.08,206.08,205.59,205.62,6593.0,199.2248,199.2248,198.7511,198.7801,6593.0
2021-08-19 10:40:00,205.59,205.93,205.59,205.71,4056.0,198.7511,199.0798,198.7511,198.8671,4056.0
2021-08-19 10:45:00,205.75,205.92,205.55,205.91,3942.0,198.9058,199.0702,198.7125,199.0605,3942.0
2021-08-19 10:50:00,205.93,206.25,205.69,206.2,6981.0,199.0798,199.3892,198.8478,199.3408,6981.0
2021-08-19 10:55:00,206.17,206.8,206.16,206.74,8130.0,199.3118,199.9209,199.3022,199.8629,8130.0
2021-08-19 11:00:00,206.69,206.9,206.5,206.9,6120.0,199.8145,200.0176,199.6309,200.0176,6120.0
2021-08-19 11:05:00,206.95,207.08,206.89,207.01,7591.0,200.0659,200.1916,200.0079,200.1239,7591.0
2021-08-19 11:10:00,207.05,207.17,206.91,206.97,4005.0,200.1626,200.2786,200.0272,200.0852,4005.0
2021-08-19 11:15:00,207.02,207.08,206.78,207.06,4603.0,200.1336,200.1916,199.9015,200.1722,4603.0
2021-08-19 11:20:00,207.05,207.06,206.69,207.01,5738.0,200.1626,200.1722,199.8145,200.1239,5738.0
2021-08-19 11:25:00,207.01,207.05,206.55,206.66,3918.0,200.1239,200.1626,199.6792,199.7855,3918.0
2021-08-19 11:30:00,206.81,207.07,206.73,206.88,3537.0,199.9305,200.1819,199.8532,199.9982,3537.0
2021-08-19 11:35:00,206.9,207.01,206.82,206.82,6229.0,200.0176,200.1239,199.9402,199.9402,6229.0
2021-08-19 11:40:00,206.77,207.06,206.6,207.06,13183.0,199.8919,200.1722,199.7275,200.1722,13183.0
2021-08-19 11:45:00,207.11,207.73,207.11,207.57,11986.0,200.2206,200.8199,200.2206,200.6653,11986.0
2021-08-19 11:50:00,207.59,207.78,207.57,207.7,5158.0,200.6846,200.8683,200.6653,200.7909,5158.0
2021-08-19 11:55:00,207.74,207.92,207.62,207.69,4948.0,200.8296,201.0036,200.7136,200.7813,4948.0
2021-08-19 12:00:00,207.75,208.05,207.75,207.84,4574.0,200.8393,201.1293,200.8393,200.9263,4574.0
2021-08-19 12:05:00,207.73,207.73,207.32,207.32,5082.0,200.8199,200.8199,200.4236,200.4236,5082.0
2021-08-19 12:10:00,207.36,207.36,207.11,207.28,3225.0,200.4623,200.4623,200.2206,200.3849,3225.0
2021-08-19 12:15:00,207.3,207.37,207.15,207.3,5699.0,200.4042,200.4719,200.2592,200.4042,5699.0
2021-08-19 12:20:00,207.31,207.38,206.83,206.88,5172.0,200.4139,200.4816,199.9499,199.9982,5172.0
2021-08-19 12:25:00,206.96,207.09,206.93,206.98,2313.0,200.0756,200.2012,200.0466,200.0949,2313.0
2021-08-19 12:30:00,207.02,207.1,206.99,206.99,1539.0,200.1336,200.2109,200.1046,200.1046,1539.0
2021-08-19 12:35:00,206.97,207.29,206.94,207.21,6589.0,200.0852,200.3946,200.0562,200.3172,6589.0
2021-08-19 12:40:00,207.21,207.3,207.06,207.06,2108.0,200.3172,200.4042,200.1722,200.1722,2108.0
2021-08-19 12:45:00,206.99,207.37,206.99,207.37,3272.0,200.1046,200.4719,200.1046,200.4719,3272.0
2021-08-19 12:50:00,207.37,207.49,207.18,207.42,5048.0,200.4719,200.5879,200.2882,200.5203,5048.0
2021-08-19 12:55:00,207.4,207.5,207.26,207.37,3611.0,200.5009,200.5976,200.3656,200.4719,3611.0
2021-08-19 13:00:00,207.29,207.4,207.2,207.2,2310.0,200.3946,200.5009,200.3076,200.3076,2310.0
2021-08-19 13:05:00,207.13,207.17,206.74,206.83,3424.0,200.2399,200.2786,199.8629,199.9499,3424.0
2021-08-19 13:10:00,206.83,206.9,206.74,206.74,4606.0,199.9499,200.0176,199.8629,199.8629,4606.0
2021-08-19 13:15:00,206.74,206.85,206.62,206.71,9310.0,199.8629,199.9692,199.7469,199.8339,9310.0
2021-08-19 13:20:00,206.71,206.9,206.56,206.61,4198.0,199.8339,200.0176,199.6889,199.7372,4198.0
2021-08-19 13:25:00,206.66,206.66,206.31,206.38,2710.0,199.7855,199.7855,199.4472,199.5149,2710.0
2021-08-19 13:30:00,206.28,206.32,206.21,206.32,1624.0,199.4182,199.4568,199.3505,199.4568,1624.0
2021-08-19 13:35:00,206.22,206.39,206.12,206.36,2945.0,199.3602,199.5245,199.2635,199.4955,2945.0
2021-08-19 13:40:00,206.37,206.46,206.27,206.39,4001.0,199.5052,199.5922,199.4085,199.5245,4001.0
2021-08-19 13:45:00,206.39,206.57,206.39,206.46,1785.0,199.5245,199.6985,199.5245,199.5922,1785.0
2021-08-19 13:50:00,206.52,206.66,206.36,206.41,2846.0,199.6502,199.7855,199.4955,199.5439,2846.0
2021-08-19 13:55:00,206.45,206.45,206.23,206.23,3627.0,199.5825,199.5825,199.3698,199.3698,3627.0
2021-08-19 14:00:00,206.28,206.34,205.83,206.14,4592.0,199.4182,199.4762,198.9831,199.2828,4592.0
2021-08-19 14:05:00,206.12,206.17,205.95,205.99,4022.0,199.2635,199.3118,199.0992,199.1378,4022.0
2021-08-19 14:10:00,206.12,206.16,205.95,205.97,1997.0,199.2635,199.3022,199.0992,199.1185,1997.0
2021-08-19 14:15:00,205.9,206.24,205.89,206.0,9087.0,199.0508,199.3795,199.0412,199.1475,9087.0
2021-08-19 14:20:00,205.97,206.07,205.86,206.03,8303.0,199.1185,199.2152,199.0121,199.1765,8303.0
2021-08-19 14:25:00,206.0,206.08,205.75,205.76,26202.0,199.1475,199.2248,198.9058,198.9155,26202.0
2021-08-19 14:30:00,205.79,205.8,205.12,205.44,37496.0,198.9445,198.9541,198.2968,198.6061,37496.0
2021-08-19 14:35:00,205.64,206.13,205.63,205.98,2590.0,198.7995,199.2732,198.7898,199.1282,2590.0
2021-08-19 14:40:00,205.99,206.35,205.85,206.35,2162.0,199.1378,199.4858,199.0025,199.4858,2162.0
2021-08-19 14:45:00,206.28,206.37,206.02,206.37,1834.0,199.4182,199.5052,199.1668,199.5052,1834.0
2021-08-19 14:50:00,206.25,206.69,206.12,206.69,3059.0,199.3892,199.8145,199.2635,199.8145,3059.0
2021-08-19 14:55:00,206.72,206.98,206.63,206.69,2690.0,199.8435,200.0949,199.7565,199.8145,2690.0
2021-08-19 15:00:00,206.81,207.08,206.78,207.05,5461.0,199.9305,200.1916,199.9015,200.1626,5461.0
2021-08-19 15:05:00,207.0,207.11,206.84,207.01,2758.0,200.1142,200.2206,199.9595,200.1239,2758.0
2021-08-19 15:10:00,206.99,207.06,206.75,206.75,3836.0,200.1046,200.1722,199.8725,199.8725,3836.0
2021-08-19 15:15:00,206.76,206.99,206.74,206.83,2034.0,199.8822,200.1046,199.8629,199.9499,2034.0
2021-08-19 15:20:00,206.82,206.9,206.67,206.74,6578.0,199.9402,200.0176,199.7952,199.8629,6578.0
2021-08-19 15:25:00,206.78,206.78,206.37,206.58,10254.0,199.9015,199.9015,199.5052,199.7082,10254.0
2021-08-19 15:30:00,206.53,206.75,206.48,206.67,4700.0,199.6599,199.8725,199.6115,199.7952,4700.0
2021-08-19 15:35:00,206.68,206.94,206.67,206.68,14082.0,199.8049,200.0562,199.7952,199.8049,14082.0
2021-08-19 15:40:00,206.71,206.71,206.17,206.46,7546.0,199.8339,199.8339,199.3118,199.5922,7546.0
2021-08-19 15:45:00,206.46,206.56,206.29,206.45,11663.0,199.5922,199.6889,199.4278,199.5825,11663.0
2021-08-19 15:50:00,206.53,206.71,206.3,206.33,20494.0,199.6599,199.8339,199.4375,199.4665,20494.0
2021-08-19 15:55:00,206.35,206.48,206.02,206.36,45724.0,199.4858,199.6115,199.1668,199.4955,45724.0
2021-08-20 09:30:00,206.62,207.44,206.62,206.97,39914.0,199.7469,200.5396,199.7469,200.0852,39914.0
2021-08-20 09:35:00,206.94,207.29,206.74,206.91,3524.0,200.0562,200.3946,199.8629,200.0272,3524.0
2021-08-20 09:40:00,206.61,207.23,206.61,207.22,3128.0,199.7372,200.3366,199.7372,200.3269,3128.0
2021-08-20 09:45:00,207.22,207.72,207.21,207.42,12224.0,200.3269,200.8103,200.3172,200.5203,12224.0
2021-08-20 09:50:00,207.28,207.84,207.04,207.72,8500.0,200.3849,200.9263,200.1529,200.8103,8500.0
2021-08-20 09:55:00,207.74,208.18,207.74,208.01,4316.0,200.8296,201.255,200.8296,201.0906,4316.0
2021-08-20 10:00:00,208.13,208.23,207.8,208.23,5225.0,201.2066,201.3033,200.8876,201.3033,5225.0
2021-08-20 10:05:00,208.2,208.26,208.02,208.08,4719.0,201.2743,201.3323,201.1003,201.1583,4719.0
2021-08-20 10:10:00,208.19,208.19,207.59,207.69,2843.0,201.2646,201.2646,200.6846,200.7813,2843.0
2021-08-20 10:15:00,207.73,207.84,207.43,207.84,5418.0,200.8199,200.9263,200.5299,200.9263,5418.0
2021-08-20 10:20:00,207.83,208.07,207.52,208.07,5020.0,200.9166,201.1486,200.6169,201.1486,5020.0
2021-08-20 10:25:00,208.01,208.08,207.68,208.08,2204.0,201.0906,201.1583,200.7716,201.1583,2204.0
2021-08-20 10:30:00,208.14,208.14,207.63,207.83,7600.0,201.2163,201.2163,200.7233,200.9166,7600.0
2021-08-20 10:35:00,207.78,207.95,207.7,207.78,4979.0,200.8683,201.0326,200.7909,200.8683,4979.0
2021-08-20 10:40:00,207.87,207.88,207.69,207.76,3915.0,200.9553,200.965,200.7813,200.8489,3915.0
2021-08-20 10:45:00,207.8,207.9,207.59,207.69,3350.0,200.8876,200.9843,200.6846,200.7813,3350.0
2021-08-20 10:50:00,207.61,207.62,207.31,207.5,5599.0,200.7039,200.7136,200.4139,200.5976,5599.0
2021-08-20 10:55:00,207.58,207.82,207.58,207.63,4754.0,200.6749,200.9069,200.6749,200.7233,4754.0
2021-08-20 11:00:00,207.58,207.62,207.51,207.56,5732.0,200.6749,200.7136,200.6073,200.6556,5732.0
2021-08-20 11:05:00,207.51,207.6,207.4,207.48,3176.0,200.6073,200.6943,200.5009,200.5783,3176.0
2021-08-20 11:10:00,207.45,207.46,207.14,207.15,5546.0,200.5493,200.5589,200.2496,200.2592,5546.0
2021-08-20 11:15:00,207.09,207.12,206.78,206.88,30749.0,200.2012,200.2302,199.9015,199.9982,30749.0
2021-08-20 11:20:00,206.88,207.12,206.87,207.04,3015.0,199.9982,200.2302,199.9886,200.1529,3015.0
2021-08-20 11:25:00,207.09,207.18,207.05,207.07,4285.0,200.2012,200.2882,200.1626,200.1819,4285.0
2021-08-20 11:30:00,207.12,207.46,207.1,207.46,2549.0,200.2302,200.5589,200.2109,200.5589,2549.0
2021-08-20 11:35:00,207.43,207.43,207.02,207.1,11609.0,200.5299,200.5299,200.1336,200.2109,11609.0
2021-08-20 11:40:00,207.1,207.28,206.98,207.27,2805.0,200.2109,200.3849,200.0949,200.3752,2805.0
2021-08-20 11:45:00,207.28,207.41,207.26,207.4,2768.0,200.3849,200.5106,200.3656,200.5009,2768.0
2021-08-20 11:50:00,207.33,207.44,207.22,207.43,2216.0,200.4332,200.5396,200.3269,200.5299,2216.0
2021-08-20 11:55:00,207.3,207.52,207.3,207.45,6151.0,200.4042,200.6169,200.4042,200.5493,6151.0
2021-08-20 12:00:00,207.48,207.48,207.34,207.41,3987.0,200.5783,200.5783,200.4429,200.5106,3987.0
2021-08-20 12:05:00,207.38,207.4,207.11,207.16,5736.0,200.4816,200.5009,200.2206,200.2689,5736.0
2021-08-20 12:10:00,207.13,207.13,207.06,207.1,900.0,200.2399,200.2399,200.1722,200.2109,900.0
2021-08-20 12:15:00,207.11,207.27,207.04,207.27,5398.0,200.2206,200.3752,200.1529,200.3752,5398.0
2021-08-20 12:20:00,207.22,207.45,207.18,207.45,2717.0,200.3269,200.5493,200.2882,200.5493,2717.0
2021-08-20 12:25:00,207.45,207.64,207.39,207.6,4597.0,200.5493,200.7329,200.4913,200.6943,4597.0
2021-08-20 12:30:00,207.68,207.68,207.49,207.53,3322.0,200.7716,200.7716,200.5879,200.6266,3322.0
2021-08-20 12:35:00,207.53,207.55,207.45,207.55,3473.0,200.6266,200.6459,200.5493,200.6459,3473.0
2021-08-20 12:40:00,207.53,207.6,207.48,207.56,4692.0,200.6266,200.6943,200.5783,200.6556,4692.0
2021-08-20 12:45:00,207.56,207.69,207.51,207.55,3864.0,200.6556,200.7813,200.6073,200.6459,3864.0
2021-08-20 12:50:00,207.49,207.65,207.42,207.64,4894.0,200.5879,200.7426,200.5203,200.7329,4894.0
2021-08-20 12:55:00,207.67,207.7,207.5,207.52,4925.0,200.7619,200.7909,200.5976,200.6169,4925.0
2021-08-20 13:00:00,207.56,207.59,207.49,207.56,4773.0,200.6556,200.6846,200.5879,200.6556,4773.0
2021-08-20 13:05:00,207.55,207.62,207.48,207.52,4048.0,200.6459,200.7136,200.5783,200.6169,4048.0
2021-08-20 13:10:00,207.53,207.65,207.49,207.5,4035.0,200.6266,200.7426,200.5879,200.5976,4035.0
2021-08-20 13:15:00,207.54,207.73,207.49,207.73,8724.0,200.6363,200.8199,200.5879,200.8199,8724.0
2021-08-20 13:20:00,207.79,207.79,207.58,207.58,7097.0,200.8779,200.8779,200.6749,200.6749,7097.0
2021-08-20 13:25:00,207.58,207.59,207.4,207.41,9544.0,200.6749,200.6846,200.5009,200.5106,9544.0
2021-08-20 13:30:00,207.43,207.57,207.4,207.48,14274.0,200.5299,200.6653,200.5009,200.5783,14274.0
2021-08-20 13:35:00,207.52,207.67,207.45,207.49,5686.0,200.6169,200.7619,200.5493,200.5879,5686.0
2021-08-20 13:40:00,207.52,207.62,207.45,207.48,7242.0,200.6169,200.7136,200.5493,200.5783,7242.0
2021-08-20 13:45:00,207.53,207.57,207.24,207.24,2307.0,200.6266,200.6653,200.3462,200.3462,2307.0
2021-08-20 13:50:00,207.26,207.34,207.11,207.17,7153.0,200.3656,200.4429,200.2206,200.2786,7153.0
2021-08-20 13:55:00,207.17,207.25,207.15,207.24,2141.0,200.2786,200.3559,200.2592,200.3462,2141.0
2021-08-20 14:00:00,207.25,207.27,207.15,207.18,4456.0,200.3559,200.3752,200.2592,200.2882,4456.0
2021-08-20 14:05:00,207.2,207.24,207.07,207.14,5651.0,200.3076,200.3462,200.1819,200.2496,5651.0
2021-08-20 14:10:00,207.16,207.23,207.06,207.06,3244.0,200.2689,200.3366,200.1722,200.1722,3244.0
2021-08-20 14:15:00,207.06,207.18,207.0,207.12,5492.0,200.1722,200.2882,200.1142,200.2302,5492.0
2021-08-20 14:20:00,207.08,207.08,206.88,206.89,3728.0,200.1916,200.1916,199.9982,200.0079,3728.0
2021-08-20 14:25:00,206.9,207.01,206.86,206.96,2300.0,200.0176,200.1239,199.9789,200.0756,2300.0
2021-08-20 14:30:00,206.95,206.98,206.7,206.96,5458.0,200.0659,200.0949,199.8242,200.0756,5458.0
2021-08-20 14:35:00,206.94,207.01,206.92,206.99,2930.0,200.0562,200.1239,200.0369,200.1046,2930.0
2021-08-20 14:40:00,206.95,207.16,206.89,207.08,5241.0,200.0659,200.2689,200.0079,200.1916,5241.0
2021-08-20 14:45:00,207.09,207.14,206.98,207.14,2151.0,200.2012,200.2496,200.0949,200.2496,2151.0
2021-08-20 14:50:00,207.04,207.12,207.03,207.1,3611.0,200.1529,200.2302,200.1432,200.2109,3611.0
2021-08-20 14:55:00,207.12,207.17,207.05,207.15,3422.0,200.2302,200.2786,200.1626,200.2592,3422.0
2021-08-20 15:00:00,207.13,207.28,207.08,207.26,7668.0,200.2399,200.3849,200.1916,200.3656,7668.0
2021-08-20 15:05:00,207.26,207.33,207.2,207.33,5076.0,200.3656,200.4332,200.3076,200.4332,5076.0
2021-08-20 15:10:00,207.32,207.53,207.28,207.48,8336.0,200.4236,200.6266,200.3849,200.5783,8336.0
2021-08-20 15:15:00,207.5,207.54,207.39,207.4,5469.0,200.5976,200.6363,200.4913,200.5009,5469.0
2021-08-20 15:20:00,207.43,207.57,207.43,207.5,4410.0,200.5299,200.6653,200.5299,200.5976,4410.0
2021-08-20 15:25:00,207.5,207.5,207.3,207.4,9497.0,200.5976,200.5976,200.4042,200.5009,9497.0
2021-08-20 15:30:00,207.42,207.47,207.31,207.45,6961.0,200.5203,200.5686,200.4139,200.5493,6961.0
2021-08-20 15:35:00,207.47,207.54,207.41,207.42,11812.0,200.5686,200.6363,200.5106,200.5203,11812.0
2021-08-20 15:40:00,207.46,207.6,207.36,207.58,14528.0,200.5589,200.6943,200.4623,200.6749,14528.0
2021-08-20 15:45:00,207.59,207.6,207.14,207.52,34117.0,200.6846,200.6943,200.2496,200.6169,34117.0
2021-08-20 15:50:00,207.55,207.61,207.36,207.49,39110.0,200.6459,200.7039,200.4623,200.5879,39110.0
2021-08-20 15:55:00,207.53,207.54,207.01,207.14,73050.0,200.6266,200.6363,200.1239,200.2496,73050.0
2021-08-23 09:30:00,207.71,208.0,206.91,207.3,26370.0,200.8006,201.081,200.0272,200.4042,26370.0
2021-08-23 09:35:00,207.2,207.67,206.94,207.21,10398.0,200.3076,200.7619,200.0562,200.3172,10398.0
2021-08-23 09:40:00,207.2,207.31,206.78,206.78,3925.0,200.3076,200.4139,199.9015,199.9015,3925.0
2021-08-23 09:45:00,206.91,207.2,206.81,207.0,7893.0,200.0272,200.3076,199.9305,200.1142,7893.0
2021-08-23 09:50:00,207.03,207.03,206.7,206.71,5302.0,200.1432,200.1432,199.8242,199.8339,5302.0
2021-08-23 09:55:00,206.79,206.88,206.0,206.25,8919.0,199.9112,199.9982,199.1475,199.3892,8919.0
2021-08-23 10:00:00,206.26,206.83,205.99,206.83,20614.0,199.3988,199.9499,199.1378,199.9499,20614.0
2021-08-23 10:05:00,207.01,207.3,207.0,207.16,6007.0,200.1239,200.4042,200.1142,200.2689,6007.0
2021-08-23 10:10:00,207.16,207.23,206.87,206.92,7585.0,200.2689,200.3366,199.9886,200.0369,7585.0
2021-08-23 10:15:00,207.06,207.23,206.8,207.23,18126.0,200.1722,200.3366,199.9209,200.3366,18126.0
2021-08-23 10:20:00,207.3,207.79,207.29,207.71,6072.0,200.4042,200.8779,200.3946,200.8006,6072.0
2021-08-23 10:25:00,207.81,208.05,207.7,207.99,15810.0,200.8973,201.1293,200.7909,201.0713,15810.0
2021-08-23 10:30:00,208.01,208.19,207.93,208.13,7566.0,201.0906,201.2646,201.0133,201.2066,7566.0
2021-08-23 10:35:00,208.09,208.25,207.78,207.78,6177.0,201.168,201.3226,200.8683,200.8683,6177.0
2021-08-23 10:40:00,207.78,207.96,207.65,207.71,8301.0,200.8683,201.0423,200.7426,200.8006,8301.0
2021-08-23 10:45:00,207.79,207.89,207.69,207.69,6081.0,200.8779,200.9746,200.7813,200.7813,6081.0
2021-08-23 10:50:00,207.74,207.74,207.48,207.64,4229.0,200.8296,200.8296,200.5783,200.7329,4229.0
2021-08-23 10:55:00,207.75,207.94,207.7,207.76,8115.0,200.8393,201.023,200.7909,200.8489,8115.0
2021-08-23 11:00:00,207.77,208.05,207.7,207.89,5114.0,200.8586,201.1293,200.7909,200.9746,5114.0
2021-08-23 11:05:00,207.93,208.14,207.84,208.12,6642.0,201.0133,201.2163,200.9263,201.197,6642.0
2021-08-23 11:10:00,208.17,208.56,208.16,208.26,7927.0,201.2453,201.6223,201.2356,201.3323,7927.0
2021-08-23 11:15:00,208.35,208.45,208.24,208.29,4774.0,201.4193,201.516,201.313,201.3613,4774.0
2021-08-23 11:20:00,208.27,208.3,208.16,208.16,3602.0,201.342,201.371,201.2356,201.2356,3602.0
2021-08-23 11:25:00,208.19,208.19,207.91,208.04,6782.0,201.2646,201.2646,200.994,201.1196,6782.0
2021-08-23 11:30:00,207.97,208.05,207.91,208.05,6338.0,201.052,201.1293,200.994,201.1293,6338.0
2021-08-23 11:35:00,208.04,208.11,207.92,207.92,2505.0,201.1196,201.1873,201.0036,201.0036,2505.0
2021-08-23 11:40:00,207.91,207.99,207.81,207.84,6011.0,200.994,201.0713,200.8973,200.9263,6011.0
2021-08-23 11:45:00,207.86,207.96,207.72,207.8,8063.0,200.9456,201.0423,200.8103,200.8876,8063.0
2021-08-23 11:50:00,207.78,207.9,207.76,207.87,4388.0,200.8683,200.9843,200.8489,200.9553,4388.0
2021-08-23 11:55:00,207.87,208.12,207.81,207.91,5478.0,200.9553,201.197,200.8973,200.994,5478.0
2021-08-23 12:00:00,207.92,208.13,207.91,208.11,5034.0,201.0036,201.2066,200.994,201.1873,5034.0
2021-08-23 12:05:00,208.08,208.15,208.02,208.1,4758.0,201.1583,201.226,201.1003,201.1776,4758.0
2021-08-23 12:10:00,208.1,208.13,208.03,208.03,3034.0,201.1776,201.2066,201.11,201.11,3034.0
2021-08-23 12:15:00,208.09,208.19,208.06,208.07,3449.0,201.168,201.2646,201.139,201.1486,3449.0
2021-08-23 12:20:00,208.2,208.2,208.05,208.12,3428.0,201.2743,201.2743,201.1293,201.197,3428.0
2021-08-23 12:25:00,208.17,208.18,208.04,208.04,4162.0,201.2453,201.255,201.1196,201.1196,4162.0
2021-08-23 12:30:00,208.0,208.06,207.9,207.92,2819.0,201.081,201.139,200.9843,201.0036,2819.0
2021-08-23 12:35:00,207.93,207.95,207.82,207.82,1126.0,201.0133,201.0326,200.9069,200.9069,1126.0
2021-08-23 12:40:00,207.81,207.92,207.8,207.87,3243.0,200.8973,201.0036,200.8876,200.9553,3243.0
2021-08-23 12:45:00,207.86,207.86,207.68,207.72,1358.0,200.9456,200.9456,200.7716,200.8103,1358.0
2021-08-23 12:50:00,207.66,207.7,207.61,207.64,2988.0,200.7523,200.7909,200.7039,200.7329,2988.0
2021-08-23 12:55:00,207.67,207.73,207.6,207.73,2898.0,200.7619,200.8199,200.6943,200.8199,2898.0
2021-08-23 13:00:00,207.74,207.77,207.7,207.73,3713.0,200.8296,200.8586,200.7909,200.8199,3713.0
2021-08-23 13:05:00,207.71,207.71,207.62,207.65,2820.0,200.8006,200.8006,200.7136,200.7426,2820.0
2021-08-23 13:10:00,207.66,207.71,207.61,207.63,3303.0,200.7523,200.8006,200.7039,200.7233,3303.0
2021-08-23 13:15:00,207.59,207.59,207.2,207.25,3030.0,200.6846,200.6846,200.3076,200.3559,3030.0
2021-08-23 13:20:00,207.2,207.23,207.01,207.03,4416.0,200.3076,200.3366,200.1239,200.1432,4416.0
2021-08-23 13:25:00,207.02,207.02,206.8,206.8,1067.0,200.1336,200.1336,199.9209,199.9209,1067.0
2021-08-23 13:30:00,206.78,206.85,206.71,206.75,1266.0,199.9015,199.9692,199.8339,199.8725,1266.0
2021-08-23 13:35:00,206.75,206.91,206.6,206.86,3842.0,199.8725,200.0272,199.7275,199.9789,3842.0
2021-08-23 13:40:00,206.86,206.89,206.81,206.87,2053.0,199.9789,200.0079,199.9305,199.9886,2053.0
2021-08-23 13:45:00,206.86,207.0,206.83,207.0,1268.0,199.9789,200.1142,199.9499,200.1142,1268.0
2021-08-23 13:50:00,207.0,207.13,206.97,207.12,3843.0,200.1142,200.2399,200.0852,200.2302,3843.0
2021-08-23 13:55:00,207.11,207.11,206.96,206.96,2671.0,200.2206,200.2206,200.0756,200.0756,2671.0
2021-08-23 14:00:00,206.98,207.05,206.81,206.89,8073.0,200.0949,200.1626,199.9305,200.0079,8073.0
2021-08-23 14:05:00,206.93,206.96,206.93,206.95,1781.0,200.0466,200.0756,200.0466,200.0659,1781.0
2021-08-23 14:10:00,206.99,207.03,206.84,206.85,2728.0,200.1046,200.1432,199.9595,199.9692,2728.0
2021-08-23 14:15:00,206.85,206.85,206.73,206.82,2245.0,199.9692,199.9692,199.8532,199.9402,2245.0
2021-08-23 14:20:00,206.82,206.86,206.73,206.8,2899.0,199.9402,199.9789,199.8532,199.9209,2899.0
2021-08-23 14:25:00,206.79,206.9,206.76,206.87,2600.0,199.9112,200.0176,199.8822,199.9886,2600.0
2021-08-23 14:30:00,206.83,207.03,206.8,207.02,7113.0,199.9499,200.1432,199.9209,200.1336,7113.0
2021-08-23 14:35:00,207.0,207.0,206.87,206.88,4038.0,200.1142,200.1142,199.9886,199.9982,4038.0
2021-08-23 14:40:00,206.84,206.87,206.81,206.82,1616.0,199.9595,199.9886,199.9305,199.9402,1616.0
2021-08-23 14:45:00,206.81,206.97,206.81,206.93,3715.0,199.9305,200.0852,199.9305,200.0466,3715.0
2021-08-23 14:50:00,206.93,207.17,206.91,207.17,4682.0,200.0466,200.2786,200.0272,200.2786,4682.0
2021-08-23 14:55:00,207.14,207.22,207.12,207.19,3056.0,200.2496,200.3269,200.2302,200.2979,3056.0
2021-08-23 15:00:00,207.18,207.32,207.16,207.16,5028.0,200.2882,200.4236,200.2689,200.2689,5028.0
2021-08-23 15:05:00,207.19,207.21,207.1,207.14,3756.0,200.2979,200.3172,200.2109,200.2496,3756.0
2021-08-23 15:10:00,207.11,207.17,207.07,207.12,3171.0,200.2206,200.2786,200.1819,200.2302,3171.0
2021-08-23 15:15:00,207.18,207.21,207.11,207.13,2122.0,200.2882,200.3172,200.2206,200.2399,2122.0
2021-08-23 15:20:00,207.11,207.11,207.0,207.11,3602.0,200.2206,200.2206,200.1142,200.2206,3602.0
2021-08-23 15:25:00,207.13,207.16,207.06,207.08,5149.0,200.2399,200.2689,200.1722,200.1916,5149.0
2021-08-23 15:30:00,207.04,207.23,207.03,207.23,7228.0,200.1529,200.3366,200.1432,200.3366,7228.0
2021-08-23 15:35:00,207.24,207.27,207.14,207.14,6053.0,200.3462,200.3752,200.2496,200.2496,6053.0
2021-08-23 15:40:00,207.16,207.24,207.11,207.13,8563.0,200.2689,200.3462,200.2206,200.2399,8563.0
2021-08-23 15:45:00,207.09,207.18,207.03,207.12,9775.0,200.2012,200.2882,200.1432,200.2302,9775.0
2021-08-23 15:50:00,207.13,207.21,206.87,206.87,23312.0,200.2399,200.3172,199.9886,199.9886,23312.0
2021-08-23 15:55:00,206.85,206.89,206.42,206.51,82163.0,199.9692,200.0079,199.5535,199.6405,82163.0
2021-08-24 09:30:00,206.09,206.96,205.64,205.75,22970.0,199.2345,200.0756,198.7995,198.9058,22970.0
2021-08-24 09:35:00,205.64,205.73,204.72,204.82,5482.0,198.7995,198.8865,197.9101,198.0067,5482.0
2021-08-24 09:40:00,204.73,204.94,204.49,204.68,4362.0,197.9197,198.1228,197.6877,197.8714,4362.0
2021-08-24 09:45:00,204.79,205.1,204.57,204.84,4140.0,197.9777,198.2774,197.7651,198.0261,4140.0
2021-08-24 09:50:00,204.85,205.43,204.85,205.43,5746.0,198.0357,198.5965,198.0357,198.5965,5746.0
2021-08-24 09:55:00,205.35,205.58,205.34,205.43,3811.0,198.5191,198.7415,198.5094,198.5965,3811.0
2021-08-24 10:00:00,205.61,205.7,205.45,205.59,6245.0,198.7705,198.8575,198.6158,198.7511,6245.0
2021-08-24 10:05:00,205.65,205.83,205.59,205.64,4010.0,198.8091,198.9831,198.7511,198.7995,4010.0
2021-08-24 10:10:00,205.62,205.78,205.5,205.67,7201.0,198.7801,198.9348,198.6641,198.8285,7201.0
2021-08-24 10:15:00,205.68,206.01,205.68,205.94,2908.0,198.8381,199.1572,198.8381,199.0895,2908.0
2021-08-24 10:20:00,205.92,206.05,205.9,206.02,2504.0,199.0702,199.1958,199.0508,199.1668,2504.0
2021-08-24 10:25:00,206.18,206.29,205.99,206.1,3434.0,199.3215,199.4278,199.1378,199.2442,3434.0
2021-08-24 10:30:00,206.12,206.14,205.86,205.9,6512.0,199.2635,199.2828,199.0121,199.0508,6512.0
2021-08-24 10:35:00,205.88,205.98,205.83,205.87,4925.0,199.0315,199.1282,198.9831,199.0218,4925.0
2021-08-24 10:40:00,205.91,206.03,205.84,206.03,4544.0,199.0605,199.1765,198.9928,199.1765,4544.0
2021-08-24 10:45:00,206.03,206.05,205.76,205.87,3719.0,199.1765,199.1958,198.9155,199.0218,3719.0
2021-08-24 10:50:00,205.94,205.96,205.6,205.77,4854.0,199.0895,199.1088,198.7608,198.9251,4854.0
2021-08-24 10:55:00,205.77,205.77,205.61,205.75,1933.0,198.9251,198.9251,198.7705,198.9058,1933.0
2021-08-24 11:00:00,205.73,205.96,205.56,205.6,2957.0,198.8865,199.1088,198.7221,198.7608,2957.0
2021-08-24 11:05:00,205.64,205.71,205.59,205.62,5268.0,198.7995,198.8671,198.7511,198.7801,5268.0
2021-08-24 11:10:00,205.58,205.61,205.51,205.54,2090.0,198.7415,198.7705,198.6738,198.7028,2090.0
2021-08-24 11:15:00,205.56,205.86,205.56,205.78,4131.0,198.7221,199.0121,198.7221,198.9348,4131.0
2021-08-24 11:20:00,205.73,205.95,205.69,205.83,2968.0,198.8865,199.0992,198.8478,198.9831,2968.0
2021-08-24 11:25:00,205.89,205.93,205.8,205.8,2611.0,199.0412,199.0798,198.9541,198.9541,2611.0
2021-08-24 11:30:00,205.79,205.87,205.76,205.79,2561.0,198.9445,199.0218,198.9155,198.9445,2561.0
2021-08-24 11:35:00,205.87,206.05,205.87,205.98,2152.0,199.0218,199.1958,199.0218,199.1282,2152.0
2021-08-24 11:40:00,206.03,206.12,205.92,206.01,2633.0,199.1765,199.2635,199.0702,199.1572,2633.0
2021-08-24 11:45:00,205.99,206.07,205.9,206.02,3433.0,199.1378,199.2152,199.0508,199.1668,3433.0
2021-08-24 11:50:00,205.98,206.03,205.94,206.01,2507.0,199.1282,199.1765,199.0895,199.1572,2507.0
2021-08-24 11:55:00,206.0,206.11,205.97,206.08,4480.0,199.1475,199.2538,199.1185,199.2248,4480.0
2021-08-24 12:00:00,206.06,206.15,206.01,206.06,2931.0,199.2055,199.2925,199.1572,199.2055,2931.0
2021-08-24 12:05:00,206.09,206.14,206.04,206.14,2068.0,199.2345,199.2828,199.1862,199.2828,2068.0
2021-08-24 12:10:00,206.08,206.11,205.95,205.95,3170.0,199.2248,199.2538,199.0992,199.0992,3170.0
2021-08-24 12:15:00,205.99,205.99,205.89,205.89,3099.0,199.1378,199.1378,199.0412,199.0412,3099.0
2021-08-24 12:20:00,205.91,205.91,205.81,205.81,768.0,199.0605,199.0605,198.9638,198.9638,768.0
2021-08-24 12:25:00,205.81,205.82,205.76,205.78,2822.0,198.9638,198.9735,198.9155,198.9348,2822.0
2021-08-24 12:30:00,205.81,205.81,205.61,205.61,3339.0,198.9638,198.9638,198.7705,198.7705,3339.0
2021-08-24 12:35:00,205.55,205.59,205.45,205.46,3744.0,198.7125,198.7511,198.6158,198.6255,3744.0
2021-08-24 12:40:00,205.53,205.61,205.5,205.57,3785.0,198.6931,198.7705,198.6641,198.7318,3785.0
2021-08-24 12:45:00,205.58,205.65,205.58,205.61,3903.0,198.7415,198.8091,198.7415,198.7705,3903.0
2021-08-24 12:50:00,205.61,205.62,205.47,205.61,3618.0,198.7705,198.7801,198.6351,198.7705,3618.0
2021-08-24 12:55:00,205.58,205.61,205.48,205.55,2376.0,198.7415,198.7705,198.6448,198.7125,2376.0
2021-08-24 13:00:00,205.49,205.55,205.47,205.47,1887.0,198.6545,198.7125,198.6351,198.6351,1887.0
2021-08-24 13:05:00,205.43,205.43,205.36,205.41,2135.0,198.5965,198.5965,198.5288,198.5771,2135.0
2021-08-24 13:10:00,205.45,205.47,205.42,205.47,1808.0,198.6158,198.6351,198.5868,198.6351,1808.0
2021-08-24 13:15:00,205.43,205.55,205.38,205.55,7255.0,198.5965,198.7125,198.5481,198.7125,7255.0
2021-08-24 13:20:00,205.55,205.58,205.45,205.47,7735.0,198.7125,198.7415,198.6158,198.6351,7735.0
2021-08-24 13:25:00,205.36,205.47,205.36,205.45,5228.0,198.5288,198.6351,198.5288,198.6158,5228.0
2021-08-24 13:30:00,205.41,205.45,205.36,205.41,7133.0,198.5771,198.6158,198.5288,198.5771,7133.0
2021-08-24 13:35:00,205.42,205.5,205.34,205.35,4655.0,198.5868,198.6641,198.5094,198.5191,4655.0
2021-08-24 13:40:00,205.31,205.33,205.18,205.18,3666.0,198.4804,198.4998,198.3548,198.3548,3666.0
2021-08-24 13:45:00,205.19,205.33,205.17,205.31,5178.0,198.3644,198.4998,198.3451,198.4804,5178.0
2021-08-24 13:50:00,205.31,205.35,205.22,205.32,3154.0,198.4804,198.5191,198.3934,198.4901,3154.0
2021-08-24 13:55:00,205.3,205.34,205.2,205.21,3430.0,198.4708,198.5094,198.3741,198.3838,3430.0
2021-08-24 14:00:00,205.25,205.3,205.01,205.04,3497.0,198.4224,198.4708,198.1904,198.2194,3497.0
2021-08-24 14:05:00,205.02,205.14,205.02,205.12,3961.0,198.2001,198.3161,198.2001,198.2968,3961.0
2021-08-24 14:10:00,205.16,205.17,205.04,205.17,3367.0,198.3354,198.3451,198.2194,198.3451,3367.0
2021-08-24 14:15:00,205.14,205.2,205.09,205.14,3638.0,198.3161,198.3741,198.2678,198.3161,3638.0
2021-08-24 14:20:00,205.15,205.23,205.12,205.23,3690.0,198.3258,198.4031,198.2968,198.4031,3690.0
2021-08-24 14:25:00,205.23,205.23,205.07,205.22,6268.0,198.4031,198.4031,198.2484,198.3934,6268.0
2021-08-24 14:30:00,205.24,205.28,205.19,205.23,2916.0,198.4128,198.4514,198.3644,198.4031,2916.0
2021-08-24 14:35:00,205.22,205.22,205.06,205.12,2893.0,198.3934,198.3934,198.2388,198.2968,2893.0
2021-08-24 14:40:00,205.09,205.15,205.07,205.09,3283.0,198.2678,198.3258,198.2484,198.2678,3283.0
2021-08-24 14:45:00,205.08,205.14,204.93,205.14,5968.0,198.2581,198.3161,198.1131,198.3161,5968.0
2021-08-24 14:50:00,205.13,205.13,204.82,204.82,2524.0,198.3064,198.3064,198.0067,198.0067,2524.0
2021-08-24 14:55:00,204.83,204.93,204.79,204.85,2994.0,198.0164,198.1131,197.9777,198.0357,2994.0
2021-08-24 15:00:00,204.9,204.99,204.88,204.98,3667.0,198.0841,198.1711,198.0647,198.1614,3667.0
2021-08-24 15:05:00,204.97,205.02,204.88,204.91,6143.0,198.1518,198.2001,198.0647,198.0937,6143.0
2021-08-24 15:10:00,204.95,204.95,204.77,204.78,16142.0,198.1324,198.1324,197.9584,197.9681,16142.0
2021-08-24 15:15:00,204.8,204.84,204.74,204.81,7734.0,197.9874,198.0261,197.9294,197.9971,7734.0
2021-08-24 15:20:00,204.81,204.84,204.71,204.83,10721.0,197.9971,198.0261,197.9004,198.0164,10721.0
2021-08-24 15:25:00,204.83,204.87,204.78,204.8,12346.0,198.0164,198.0551,197.9681,197.9874,12346.0
2021-08-24 15:30:00,204.8,205.0,204.78,204.96,17161.0,197.9874,198.1808,197.9681,198.1421,17161.0
2021-08-24 15:35:00,204.96,205.04,204.88,205.04,10437.0,198.1421,198.2194,198.0647,198.2194,10437.0
2021-08-24 15:40:00,205.0,205.11,204.98,205.11,16178.0,198.1808,198.2871,198.1614,198.2871,16178.0
2021-08-24 15:45:00,205.1,205.15,204.95,205.03,15300.0,198.2774,198.3258,198.1324,198.2098,15300.0
2021-08-24 15:50:00,205.04,205.07,204.87,204.91,17674.0,198.2194,198.2484,198.0551,198.0937,17674.0
2021-08-24 15:55:00,204.92,205.02,204.69,204.95,54784.0,198.1034,198.2001,197.8811,198.1324,54784.0
2021-08-25 09:30:00,204.39,204.68,204.07,204.54,13369.0,197.591,197.8714,197.2817,197.7361,13369.0
2021-08-25 09:35:00,204.71,204.8,203.62,203.7,5641.0,197.9004,197.9874,196.8467,196.924,5641.0
2021-08-25 09:40:00,203.7,203.82,203.5,203.63,3253.0,196.924,197.04,196.7307,196.8563,3253.0
2021-08-25 09:45:00,203.65,203.89,203.5,203.53,5365.0,196.8757,197.1077,196.7307,196.7597,5365.0
2021-08-25 09:50:00,203.44,203.47,203.15,203.26,5429.0,196.6726,196.7017,196.3923,196.4986,5429.0
2021-08-25 09:55:00,203.33,203.35,203.06,203.17,3980.0,196.5663,196.5856,196.3053,196.4116,3980.0
2021-08-25 10:00:00,203.24,203.77,202.98,203.07,9314.0,196.4793,196.9917,196.228,196.315,9314.0
2021-08-25 10:05:00,203.06,203.33,203.06,203.2,5460.0,196.3053,196.5663,196.3053,196.4406,5460.0
2021-08-25 10:10:00,203.19,203.72,203.1,203.62,5050.0,196.431,196.9433,196.344,196.8467,5050.0
2021-08-25 10:15:00,203.73,203.78,203.31,203.51,5741.0,196.953,197.0013,196.547,196.7403,5741.0
2021-08-25 10:20:00,203.58,203.8,203.45,203.45,4174.0,196.808,197.0207,196.6823,196.6823,4174.0
2021-08-25 10:25:00,203.46,203.47,203.1,203.1,4348.0,196.692,196.7017,196.344,196.344,4348.0
2021-08-25 10:30:00,203.21,203.32,203.02,203.22,4923.0,196.4503,196.5566,196.2666,196.46,4923.0
2021-08-25 10:35:00,203.29,203.51,203.07,203.24,4010.0,196.5276,196.7403,196.315,196.4793,4010.0
2021-08-25 10:40:00,203.19,203.3,203.13,203.3,3539.0,196.431,196.5373,196.373,196.5373,3539.0
2021-08-25 10:45:00,203.19,203.49,203.19,203.45,2221.0,196.431,196.721,196.431,196.6823,2221.0
2021-08-25 10:50:00,203.46,203.68,203.46,203.68,2871.0,196.692,196.9047,196.692,196.9047,2871.0
2021-08-25 10:55:00,203.71,203.96,203.7,203.95,4220.0,196.9337,197.1754,196.924,197.1657,4220.0
2021-08-25 11:00:00,203.88,204.26,203.87,203.97,6505.0,197.098,197.4654,197.0883,197.185,6505.0
2021-08-25 11:05:00,203.93,204.28,203.88,204.28,4023.0,197.1463,197.4847,197.098,197.4847,4023.0
2021-08-25 11:10:00,204.25,204.3,204.04,204.3,3647.0,197.4557,197.504,197.2527,197.504,3647.0
2021-08-25 11:15:00,204.27,204.59,204.27,204.41,6978.0,197.475,197.7844,197.475,197.6104,6978.0
2021-08-25 11:20:00,204.47,204.48,204.06,204.3,32287.0,197.6684,197.6781,197.272,197.504,32287.0
2021-08-25 11:25:00,204.39,204.39,204.21,204.23,1421.0,197.591,197.591,197.417,197.4364,1421.0
2021-08-25 11:30:00,204.23,204.29,204.14,204.21,3063.0,197.4364,197.4944,197.3494,197.417,3063.0
2021-08-25 11:35:00,204.14,204.19,203.88,204.19,3064.0,197.3494,197.3977,197.098,197.3977,3064.0
2021-08-25 11:40:00,204.12,204.27,204.07,204.25,2379.0,197.33,197.475,197.2817,197.4557,2379.0
2021-08-25 11:45:00,204.16,204.59,204.16,204.59,6529.0,197.3687,197.7844,197.3687,197.7844,6529.0
2021-08-25 11:50:00,204.54,205.08,204.54,204.8,19638.0,197.7361,198.2581,197.7361,197.9874,19638.0
2021-08-25 11:55:00,204.81,205.03,204.54,204.59,7939.0,197.9971,198.2098,197.7361,197.7844,7939.0
2021-08-25 12:00:00,204.43,204.75,204.43,204.75,3345.0,197.6297,197.9391,197.6297,197.9391,3345.0
2021-08-25 12:05:00,204.68,204.72,204.52,204.58,3306.0,197.8714,197.9101,197.7167,197.7747,3306.0
2021-08-25 12:10:00,204.66,204.78,204.6,204.66,1895.0,197.8521,197.9681,197.7941,197.8521,1895.0
2021-08-25 12:15:00,204.64,204.7,204.62,204.66,2600.0,197.8327,197.8907,197.8134,197.8521,2600.0
2021-08-25 12:20:00,204.61,204.61,204.5,204.54,2388.0,197.8037,197.8037,197.6974,197.7361,2388.0
2021-08-25 12:25:00,204.57,204.59,204.46,204.46,2276.0,197.7651,197.7844,197.6587,197.6587,2276.0
2021-08-25 12:30:00,204.4,204.43,204.27,204.43,3876.0,197.6007,197.6297,197.475,197.6297,3876.0
2021-08-25 12:35:00,204.47,204.47,204.3,204.36,1300.0,197.6684,197.6684,197.504,197.562,1300.0
2021-08-25 12:40:00,204.41,204.45,204.37,204.38,2237.0,197.6104,197.6491,197.5717,197.5814,2237.0
2021-08-25 12:45:00,204.47,204.54,204.46,204.52,1402.0,197.6684,197.7361,197.6587,197.7167,1402.0
2021-08-25 12:50:00,204.55,204.71,204.55,204.66,3521.0,197.7457,197.9004,197.7457,197.8521,3521.0
2021-08-25 12:55:00,204.68,204.84,204.66,204.82,3357.0,197.8714,198.0261,197.8521,198.0067,3357.0
2021-08-25 13:00:00,204.83,204.95,204.82,204.95,3276.0,198.0164,198.1324,198.0067,198.1324,3276.0
2021-08-25 13:05:00,204.96,204.96,204.81,204.81,4796.0,198.1421,198.1421,197.9971,197.9971,4796.0
2021-08-25 13:10:00,204.78,204.89,204.75,204.78,2057.0,197.9681,198.0744,197.9391,197.9681,2057.0
2021-08-25 13:15:00,204.78,204.78,204.67,204.77,2252.0,197.9681,197.9681,197.8617,197.9584,2252.0
2021-08-25 13:20:00,204.77,204.78,204.63,204.73,2599.0,197.9584,197.9681,197.8231,197.9197,2599.0
2021-08-25 13:25:00,204.72,204.76,204.63,204.68,2355.0,197.9101,197.9487,197.8231,197.8714,2355.0
2021-08-25 13:30:00,204.73,204.76,204.65,204.71,2359.0,197.9197,197.9487,197.8424,197.9004,2359.0
2021-08-25 13:35:00,204.75,204.75,204.65,204.71,5482.0,197.9391,197.9391,197.8424,197.9004,5482.0
2021-08-25 13:40:00,204.73,204.73,204.58,204.6,4766.0,197.9197,197.9197,197.7747,197.7941,4766.0
2021-08-25 13:45:00,204.61,204.71,204.56,204.63,1941.0,197.8037,197.9004,197.7554,197.8231,1941.0
2021-08-25 13:50:00,204.61,204.61,204.49,204.55,1602.0,197.8037,197.8037,197.6877,197.7457,1602.0
2021-08-25 13:55:00,204.6,204.6,204.56,204.56,1448.0,197.7941,197.7941,197.7554,197.7554,1448.0
2021-08-25 14:00:00,204.55,204.55,204.4,204.4,1686.0,197.7457,197.7457,197.6007,197.6007,1686.0
2021-08-25 14:05:00,204.4,204.51,204.36,204.36,4756.0,197.6007,197.7071,197.562,197.562,4756.0
2021-08-25 14:10:00,204.39,204.49,204.37,204.48,4267.0,197.591,197.6877,197.5717,197.6781,4267.0
2021-08-25 14:15:00,204.52,204.69,204.5,204.69,3686.0,197.7167,197.8811,197.6974,197.8811,3686.0
2021-08-25 14:20:00,204.69,204.86,204.67,204.79,2536.0,197.8811,198.0454,197.8617,197.9777,2536.0
2021-08-25 14:25:00,204.78,204.86,204.74,204.81,3563.0,197.9681,198.0454,197.9294,197.9971,3563.0
2021-08-25 14:30:00,204.85,204.85,204.71,204.72,3825.0,198.0357,198.0357,197.9004,197.9101,3825.0
2021-08-25 14:35:00,204.72,204.72,204.49,204.5,3060.0,197.9101,197.9101,197.6877,197.6974,3060.0
2021-08-25 14:40:00,204.5,204.76,204.5,204.74,4911.0,197.6974,197.9487,197.6974,197.9294,4911.0
2021-08-25 14:45:00,204.73,204.75,204.67,204.7,3315.0,197.9197,197.9391,197.8617,197.8907,3315.0
2021-08-25 14:50:00,204.63,204.72,204.62,204.68,2754.0,197.8231,197.9101,197.8134,197.8714,2754.0
2021-08-25 14:55:00,204.67,204.67,204.42,204.44,3682.0,197.8617,197.8617,197.62,197.6394,3682.0
2021-08-25 15:00:00,204.43,204.46,204.33,204.43,5653.0,197.6297,197.6587,197.533,197.6297,5653.0
2021-08-25 15:05:00,204.46,204.5,204.37,204.37,4979.0,197.6587,197.6974,197.5717,197.5717,4979.0
2021-08-25 15:10:00,204.39,204.56,204.3,204.56,5083.0,197.591,197.7554,197.504,197.7554,5083.0
2021-08-25 15:15:00,204.54,204.61,204.44,204.47,3885.0,197.7361,197.8037,197.6394,197.6684,3885.0
2021-08-25 15:20:00,204.47,204.49,204.4,204.45,4077.0,197.6684,197.6877,197.6007,197.6491,4077.0
2021-08-25 15:25:00,204.46,204.47,204.33,204.33,3938.0,197.6587,197.6684,197.533,197.533,3938.0
2021-08-25 15:30:00,204.31,204.47,204.27,204.45,5057.0,197.5137,197.6684,197.475,197.6491,5057.0
2021-08-25 15:35:00,204.42,204.46,204.33,204.35,6770.0,197.62,197.6587,197.533,197.5524,6770.0
2021-08-25 15:40:00,204.34,204.47,204.34,204.39,3546.0,197.5427,197.6684,197.5427,197.591,3546.0
2021-08-25 15:45:00,204.44,204.54,204.36,204.36,10616.0,197.6394,197.7361,197.562,197.562,10616.0
2021-08-25 15:50:00,204.37,204.63,204.37,204.63,11975.0,197.5717,197.8231,197.5717,197.8231,11975.0
2021-08-25 15:55:00,204.63,204.66,204.29,204.31,35361.0,197.8231,197.8521,197.4944,197.5137,35361.0
2021-08-26 09:30:00,204.8,205.49,204.8,205.03,15330.0,197.9874,198.6545,197.9874,198.2098,15330.0
2021-08-26 09:35:00,205.29,205.3,204.94,205.27,2717.0,198.4611,198.4708,198.1228,198.4418,2717.0
2021-08-26 09:40:00,205.28,205.28,204.91,204.99,7074.0,198.4514,198.4514,198.0937,198.1711,7074.0
2021-08-26 09:45:00,204.98,204.98,204.43,204.43,12526.0,198.1614,198.1614,197.6297,197.6297,12526.0
2021-08-26 09:50:00,204.41,204.41,204.05,204.38,3937.0,197.6104,197.6104,197.2624,197.5814,3937.0
2021-08-26 09:55:00,204.28,204.29,203.75,203.75,4281.0,197.4847,197.4944,196.9723,196.9723,4281.0
2021-08-26 10:00:00,204.05,204.05,203.67,203.68,3780.0,197.2624,197.2624,196.895,196.9047,3780.0
2021-08-26 10:05:00,203.77,204.02,203.58,203.58,4190.0,196.9917,197.2334,196.808,196.808,4190.0
2021-08-26 10:10:00,203.69,204.21,203.64,204.21,6150.0,196.9143,197.417,196.866,197.417,6150.0
2021-08-26 10:15:00,204.21,204.33,203.99,204.16,5582.0,197.417,197.533,197.2044,197.3687,5582.0
2021-08-26 10:20:00,204.07,204.1,203.66,203.68,12041.0,197.2817,197.3107,196.8853,196.9047,12041.0
2021-08-26 10:25:00,203.78,204.05,203.36,203.72,4907.0,197.0013,197.2624,196.5953,196.9433,4907.0
2021-08-26 10:30:00,203.77,203.85,203.57,203.64,2970.0,196.9917,197.069,196.7983,196.866,2970.0
2021-08-26 10:35:00,203.69,203.73,203.4,203.47,4678.0,196.9143,196.953,196.634,196.7017,4678.0
2021-08-26 10:40:00,203.55,203.83,203.43,203.79,16362.0,196.779,197.0497,196.663,197.011,16362.0
2021-08-26 10:45:00,203.78,203.89,203.64,203.75,7591.0,197.0013,197.1077,196.866,196.9723,7591.0
2021-08-26 10:50:00,203.78,203.78,203.38,203.38,5954.0,197.0013,197.0013,196.6146,196.6146,5954.0
2021-08-26 10:55:00,203.42,204.28,203.42,203.99,7964.0,196.6533,197.4847,196.6533,197.2044,7964.0
2021-08-26 11:00:00,203.93,203.93,203.56,203.71,4483.0,197.1463,197.1463,196.7887,196.9337,4483.0
2021-08-26 11:05:00,203.62,204.02,203.57,203.99,9274.0,196.8467,197.2334,196.7983,197.2044,9274.0
2021-08-26 11:10:00,203.94,203.94,203.68,203.68,2700.0,197.156,197.156,196.9047,196.9047,2700.0
2021-08-26 11:15:00,203.75,204.05,203.75,204.02,1748.0,196.9723,197.2624,196.9723,197.2334,1748.0
2021-08-26 11:20:00,203.99,203.99,203.75,203.8,3402.0,197.2044,197.2044,196.9723,197.0207,3402.0
2021-08-26 11:25:00,203.8,203.8,203.46,203.72,6880.0,197.0207,197.0207,196.692,196.9433,6880.0
2021-08-26 11:30:00,203.72,203.78,203.61,203.78,4248.0,196.9433,197.0013,196.837,197.0013,4248.0
2021-08-26 11:35:00,203.87,203.94,203.69,203.74,25332.0,197.0883,197.156,196.9143,196.9627,25332.0
2021-08-26 11:40:00,203.8,203.92,203.7,203.7,5623.0,197.0207,197.1367,196.924,196.924,5623.0
2021-08-26 11:45:00,203.7,203.7,203.39,203.53,1747.0,196.924,196.924,196.6243,196.7597,1747.0
2021-08-26 11:50:00,203.59,203.9,203.55,203.82,4346.0,196.8177,197.1173,196.779,197.04,4346.0
2021-08-26 11:55:00,203.9,204.0,203.8,203.95,4845.0,197.1173,197.214,197.0207,197.1657,4845.0
2021-08-26 12:00:00,203.93,204.33,203.92,204.29,6072.0,197.1463,197.533,197.1367,197.4944,6072.0
2021-08-26 12:05:00,204.35,204.39,204.19,204.25,4328.0,197.5524,197.591,197.3977,197.4557,4328.0
2021-08-26 12:10:00,204.28,204.44,204.26,204.36,7630.0,197.4847,197.6394,197.4654,197.562,7630.0
2021-08-26 12:15:00,204.35,204.35,204.23,204.23,5004.0,197.5524,197.5524,197.4364,197.4364,5004.0
2021-08-26 12:20:00,204.23,204.34,204.23,204.25,2159.0,197.4364,197.5427,197.4364,197.4557,2159.0
2021-08-26 12:25:00,204.12,204.19,204.05,204.05,4266.0,197.33,197.3977,197.2624,197.2624,4266.0
2021-08-26 12:30:00,203.99,203.99,203.87,203.97,7039.0,197.2044,197.2044,197.0883,197.185,7039.0
2021-08-26 12:35:00,204.0,204.11,204.0,204.11,3126.0,197.214,197.3204,197.214,197.3204,3126.0
2021-08-26 12:40:00,204.09,204.14,203.98,204.09,2568.0,197.301,197.3494,197.1947,197.301,2568.0
2021-08-26 12:45:00,204.05,204.07,203.98,204.04,1326.0,197.2624,197.2817,197.1947,197.2527,1326.0
2021-08-26 12:50:00,204.08,204.12,203.97,204.02,2813.0,197.2914,197.33,197.185,197.2334,2813.0
2021-08-26 12:55:00,204.0,204.07,203.9,203.9,7447.0,197.214,197.2817,197.1173,197.1173,7447.0
2021-08-26 13:00:00,203.91,203.99,203.83,203.86,3799.0,197.127,197.2044,197.0497,197.0787,3799.0
2021-08-26 13:05:00,203.88,203.96,203.84,203.92,4807.0,197.098,197.1754,197.0593,197.1367,4807.0
2021-08-26 13:10:00,203.96,204.08,203.91,204.06,3918.0,197.1754,197.2914,197.127,197.272,3918.0
2021-08-26 13:15:00,204.02,204.08,203.97,204.07,4435.0,197.2334,197.2914,197.185,197.2817,4435.0
2021-08-26 13:20:00,204.01,204.02,203.86,203.86,5102.0,197.2237,197.2334,197.0787,197.0787,5102.0
2021-08-26 13:25:00,203.91,204.05,203.88,204.05,4457.0,197.127,197.2624,197.098,197.2624,4457.0
2021-08-26 13:30:00,204.0,204.09,203.89,204.09,4448.0,197.214,197.301,197.1077,197.301,4448.0
2021-08-26 13:35:00,204.05,204.13,203.98,204.09,3836.0,197.2624,197.3397,197.1947,197.301,3836.0
2021-08-26 13:40:00,204.12,204.17,204.09,204.12,2616.0,197.33,197.3784,197.301,197.33,2616.0
2021-08-26 13:45:00,204.17,204.19,204.01,204.01,2936.0,197.3784,197.3977,197.2237,197.2237,2936.0
2021-08-26 13:50:00,204.05,204.05,203.93,203.97,3406.0,197.2624,197.2624,197.1463,197.185,3406.0
2021-08-26 13:55:00,204.01,204.01,203.78,203.78,4223.0,197.2237,197.2237,197.0013,197.0013,4223.0
2021-08-26 14:00:00,203.76,203.84,203.71,203.78,3877.0,196.982,197.0593,196.9337,197.0013,3877.0
2021-08-26 14:05:00,203.79,203.86,203.71,203.71,4069.0,197.011,197.0787,196.9337,196.9337,4069.0
2021-08-26 14:10:00,203.76,203.81,203.73,203.74,2465.0,196.982,197.0303,196.953,196.9627,2465.0
2021-08-26 14:15:00,203.76,203.79,203.7,203.74,1874.0,196.982,197.011,196.924,196.9627,1874.0
2021-08-26 14:20:00,203.76,203.84,203.73,203.8,3624.0,196.982,197.0593,196.953,197.0207,3624.0
2021-08-26 14:25:00,203.83,203.85,203.76,203.84,3033.0,197.0497,197.069,196.982,197.0593,3033.0
2021-08-26 14:30:00,203.8,204.01,203.76,203.97,2477.0,197.0207,197.2237,196.982,197.185,2477.0
2021-08-26 14:35:00,203.95,204.01,203.9,203.96,4104.0,197.1657,197.2237,197.1173,197.1754,4104.0
2021-08-26 14:40:00,203.96,204.04,203.94,204.01,3627.0,197.1754,197.2527,197.156,197.2237,3627.0
2021-08-26 14:45:00,204.08,204.09,203.93,203.93,2519.0,197.2914,197.301,197.1463,197.1463,2519.0
2021-08-26 14:50:00,203.97,203.97,203.88,203.88,2619.0,197.185,197.185,197.098,197.098,2619.0
2021-08-26 14:55:00,203.88,203.94,203.85,203.94,1984.0,197.098,197.156,197.069,197.156,1984.0
2021-08-26 15:00:00,203.95,204.02,203.86,204.02,3505.0,197.1657,197.2334,197.0787,197.2334,3505.0
2021-08-26 15:05:00,204.04,204.04,203.84,203.85,2924.0,197.2527,197.2527,197.0593,197.069,2924.0
2021-08-26 15:10:00,203.89,204.02,203.8,203.89,5116.0,197.1077,197.2334,197.0207,197.1077,5116.0
2021-08-26 15:15:00,203.98,204.23,203.98,204.23,4293.0,197.1947,197.4364,197.1947,197.4364,4293.0
2021-08-26 15:20:00,204.2,204.2,204.03,204.07,4466.0,197.4074,197.4074,197.243,197.2817,4466.0
2021-08-26 15:25:00,204.03,204.07,203.94,203.95,5522.0,197.243,197.2817,197.156,197.1657,5522.0
2021-08-26 15:30:00,203.92,203.98,203.87,203.95,4997.0,197.1367,197.1947,197.0883,197.1657,4997.0
2021-08-26 15:35:00,203.96,204.0,203.8,203.81,6444.0,197.1754,197.214,197.0207,197.0303,6444.0
2021-08-26 15:40:00,203.83,204.11,203.76,203.81,8225.0,197.0497,197.3204,196.982,197.0303,8225.0
2021-08-26 15:45:00,203.8,203.86,203.72,203.82,9005.0,197.0207,197.0787,196.9433,197.04,9005.0
2021-08-26 15:50:00,203.84,203.89,203.67,203.88,18836.0,197.0593,197.1077,196.895,197.098,18836.0
2021-08-26 15:55:00,203.89,204.08,203.82,204.0,69580.0,197.1077,197.2914,197.04,197.214,69580.0
2021-08-27 09:30:00,204.68,205.95,204.38,204.38,14970.0,197.8714,199.0992,197.5814,197.5814,14970.0
2021-08-27 09:35:00,204.53,204.54,203.34,203.34,3091.0,197.7264,197.7361,196.576,196.576,3091.0
2021-08-27 09:40:00,203.23,203.9,203.22,203.9,3810.0,196.4696,197.1173,196.46,197.1173,3810.0
2021-08-27 09:45:00,203.91,204.56,203.87,204.42,1000.0,197.127,197.7554,197.0883,197.62,1000.0
2021-08-27 09:50:00,204.51,205.13,204.51,204.71,5605.0,197.7071,198.3064,197.7071,197.9004,5605.0
2021-08-27 09:55:00,204.59,204.75,204.22,204.5,4560.0,197.7844,197.9391,197.4267,197.6974,4560.0
2021-08-27 10:00:00,204.37,205.08,204.26,205.08,6365.0,197.5717,198.2581,197.4654,198.2581,6365.0
2021-08-27 10:05:00,205.13,205.27,204.92,205.25,4411.0,198.3064,198.4418,198.1034,198.4224,4411.0
2021-08-27 10:10:00,205.21,205.52,205.18,205.46,8609.0,198.3838,198.6835,198.3548,198.6255,8609.0
2021-08-27 10:15:00,205.58,206.01,205.54,206.01,3518.0,198.7415,199.1572,198.7028,199.1572,3518.0
2021-08-27 10:20:00,205.97,206.19,205.86,205.9,9264.0,199.1185,199.3312,199.0121,199.0508,9264.0
2021-08-27 10:25:00,205.83,205.83,205.19,205.19,13385.0,198.9831,198.9831,198.3644,198.3644,13385.0
2021-08-27 10:30:00,205.19,205.27,205.16,205.21,2676.0,198.3644,198.4418,198.3354,198.3838,2676.0
2021-08-27 10:35:00,205.25,205.33,204.85,204.9,3548.0,198.4224,198.4998,198.0357,198.0841,3548.0
2021-08-27 10:40:00,204.9,205.0,204.78,204.94,4071.0,198.0841,198.1808,197.9681,198.1228,4071.0
2021-08-27 10:45:00,204.97,205.38,204.97,205.31,4000.0,198.1518,198.5481,198.1518,198.4804,4000.0
2021-08-27 10:50:00,205.31,205.39,205.02,205.14,6045.0,198.4804,198.5578,198.2001,198.3161,6045.0
2021-08-27 10:55:00,205.16,205.26,204.91,204.99,7490.0,198.3354,198.4321,198.0937,198.1711,7490.0
2021-08-27 11:00:00,205.0,205.35,204.88,205.23,1963.0,198.1808,198.5191,198.0647,198.4031,1963.0
2021-08-27 11:05:00,205.25,205.43,205.2,205.2,3108.0,198.4224,198.5965,198.3741,198.3741,3108.0
2021-08-27 11:10:00,205.24,205.29,204.93,204.96,3709.0,198.4128,198.4611,198.1131,198.1421,3709.0
2021-08-27 11:15:00,204.99,205.02,204.77,204.9,3138.0,198.1711,198.2001,197.9584,198.0841,3138.0
2021-08-27 11:20:00,204.86,205.08,204.85,204.92,1998.0,198.0454,198.2581,198.0357,198.1034,1998.0
2021-08-27 11:25:00,204.98,205.03,204.86,205.0,3483.0,198.1614,198.2098,198.0454,198.1808,3483.0
2021-08-27 11:30:00,204.93,205.11,204.9,205.11,2156.0,198.1131,198.2871,198.0841,198.2871,2156.0
2021-08-27 11:35:00,205.12,205.12,204.95,204.95,2816.0,198.2968,198.2968,198.1324,198.1324,2816.0
2021-08-27 11:40:00,204.94,205.12,204.85,205.07,2406.0,198.1228,198.2968,198.0357,198.2484,2406.0
2021-08-27 11:45:00,205.17,205.21,205.11,205.15,1543.0,198.3451,198.3838,198.2871,198.3258,1543.0
2021-08-27 11:50:00,205.12,205.16,204.8,204.97,11191.0,198.2968,198.3354,197.9874,198.1518,11191.0
2021-08-27 11:55:00,204.98,205.24,204.94,205.24,6030.0,198.1614,198.4128,198.1228,198.4128,6030.0
2021-08-27 12:00:00,205.14,205.16,205.0,205.08,3252.0,198.3161,198.3354,198.1808,198.2581,3252.0
2021-08-27 12:05:00,205.0,205.05,204.94,205.0,9290.0,198.1808,198.2291,198.1228,198.1808,9290.0
2021-08-27 12:10:00,205.02,205.05,204.97,205.04,3224.0,198.2001,198.2291,198.1518,198.2194,3224.0
2021-08-27 12:15:00,204.99,205.06,204.85,204.85,8532.0,198.1711,198.2388,198.0357,198.0357,8532.0
2021-08-27 12:20:00,204.89,204.93,204.82,204.83,2419.0,198.0744,198.1131,198.0067,198.0164,2419.0
2021-08-27 12:25:00,204.89,205.05,204.89,204.99,2778.0,198.0744,198.2291,198.0744,198.1711,2778.0
2021-08-27 12:30:00,205.02,205.12,205.02,205.06,3042.0,198.2001,198.2968,198.2001,198.2388,3042.0
2021-08-27 12:35:00,205.06,205.07,204.95,204.96,2298.0,198.2388,198.2484,198.1324,198.1421,2298.0
2021-08-27 12:40:00,205.04,205.08,205.0,205.0,1705.0,198.2194,198.2581,198.1808,198.1808,1705.0
2021-08-27 12:45:00,204.98,205.01,204.93,204.93,1200.0,198.1614,198.1904,198.1131,198.1131,1200.0
2021-08-27 12:50:00,204.99,205.03,204.94,205.02,1932.0,198.1711,198.2098,198.1228,198.2001,1932.0
2021-08-27 12:55:00,205.07,205.07,204.99,205.05,2408.0,198.2484,198.2484,198.1711,198.2291,2408.0
2021-08-27 13:00:00,205.05,205.06,204.91,204.91,1404.0,198.2291,198.2388,198.0937,198.0937,1404.0
2021-08-27 13:05:00,204.96,204.96,204.82,204.85,2600.0,198.1421,198.1421,198.0067,198.0357,2600.0
2021-08-27 13:10:00,204.8,204.86,204.8,204.82,1873.0,197.9874,198.0454,197.9874,198.0067,1873.0
2021-08-27 13:15:00,204.75,204.85,204.75,204.82,1901.0,197.9391,198.0357,197.9391,198.0067,1901.0
2021-08-27 13:20:00,204.83,204.83,204.76,204.81,600.0,198.0164,198.0164,197.9487,197.9971,600.0
2021-08-27 13:25:00,204.78,204.78,204.59,204.59,820.0,197.9681,197.9681,197.7844,197.7844,820.0
2021-08-27 13:30:00,204.61,204.77,204.51,204.77,4005.0,197.8037,197.9584,197.7071,197.9584,4005.0
2021-08-27 13:35:00,204.69,204.76,204.6,204.73,2301.0,197.8811,197.9487,197.7941,197.9197,2301.0
2021-08-27 13:40:00,204.7,204.7,204.44,204.48,3449.0,197.8907,197.8907,197.6394,197.6781,3449.0
2021-08-27 13:45:00,204.45,204.45,204.36,204.36,1651.0,197.6491,197.6491,197.562,197.562,1651.0
2021-08-27 13:50:00,204.29,204.29,204.21,204.28,3575.0,197.4944,197.4944,197.417,197.4847,3575.0
2021-08-27 13:55:00,204.27,204.27,204.18,204.19,2580.0,197.475,197.475,197.388,197.3977,2580.0
2021-08-27 14:00:00,204.2,204.2,203.98,203.99,2875.0,197.4074,197.4074,197.1947,197.2044,2875.0
2021-08-27 14:05:00,204.03,204.18,204.0,204.12,1829.0,197.243,197.388,197.214,197.33,1829.0
2021-08-27 14:10:00,204.11,204.21,204.1,204.17,3192.0,197.3204,197.417,197.3107,197.3784,3192.0
2021-08-27 14:15:00,204.22,204.35,204.16,204.34,4262.0,197.4267,197.5524,197.3687,197.5427,4262.0
2021-08-27 14:20:00,204.36,204.47,204.3,204.37,3749.0,197.562,197.6684,197.504,197.5717,3749.0
2021-08-27 14:25:00,204.35,204.42,204.32,204.34,2933.0,197.5524,197.62,197.5234,197.5427,2933.0
2021-08-27 14:30:00,204.36,204.46,204.35,204.39,2283.0,197.562,197.6587,197.5524,197.591,2283.0
2021-08-27 14:35:00,204.42,204.48,204.33,204.35,2160.0,197.62,197.6781,197.533,197.5524,2160.0
2021-08-27 14:40:00,204.31,204.36,204.24,204.33,1975.0,197.5137,197.562,197.446,197.533,1975.0
2021-08-27 14:45:00,204.33,204.33,204.12,204.14,3975.0,197.533,197.533,197.33,197.3494,3975.0
2021-08-27 14:50:00,204.14,204.2,204.05,204.17,5790.0,197.3494,197.4074,197.2624,197.3784,5790.0
2021-08-27 14:55:00,204.19,204.25,204.07,204.08,2311.0,197.3977,197.4557,197.2817,197.2914,2311.0
2021-08-27 15:00:00,204.13,204.38,204.12,204.34,1997.0,197.3397,197.5814,197.33,197.5427,1997.0
2021-08-27 15:05:00,204.36,204.39,204.18,204.21,4396.0,197.562,197.591,197.388,197.417,4396.0
2021-08-27 15:10:00,204.19,204.28,204.16,204.23,1842.0,197.3977,197.4847,197.3687,197.4364,1842.0
2021-08-27 15:15:00,204.24,204.32,204.15,204.16,3229.0,197.446,197.5234,197.359,197.3687,3229.0
2021-08-27 15:20:00,204.22,204.33,204.18,204.24,2708.0,197.4267,197.533,197.388,197.446,2708.0
2021-08-27 15:25:00,204.28,204.36,204.15,204.17,3961.0,197.4847,197.562,197.359,197.3784,3961.0
2021-08-27 15:30:00,204.17,204.22,203.97,204.17,5978.0,197.3784,197.4267,197.185,197.3784,5978.0
2021-08-27 15:35:00,204.14,204.15,203.96,203.98,4748.0,197.3494,197.359,197.1754,197.1947,4748.0
2021-08-27 15:40:00,203.95,203.97,203.82,203.97,10096.0,197.1657,197.185,197.04,197.185,10096.0
2021-08-27 15:45:00,204.01,204.11,203.85,203.89,5279.0,197.2237,197.3204,197.069,197.1077,5279.0
2021-08-27 15:50:00,203.93,204.0,203.78,203.83,14270.0,197.1463,197.214,197.0013,197.0497,14270.0
2021-08-27 15:55:00,203.8,203.88,203.68,203.78,24980.0,197.0207,197.098,196.9047,197.0013,24980.0
2021-08-30 09:30:00,203.82,204.96,203.8,204.46,14288.0,197.04,198.1421,197.0207,197.6587,14288.0
2021-08-30 09:35:00,204.34,204.92,204.31,204.92,1555.0,197.5427,198.1034,197.5137,198.1034,1555.0
2021-08-30 09:40:00,204.78,204.89,204.53,204.78,2977.0,197.9681,198.0744,197.7264,197.9681,2977.0
2021-08-30 09:45:00,204.9,205.43,204.85,205.39,6634.0,198.0841,198.5965,198.0357,198.5578,6634.0
2021-08-30 09:50:00,205.48,205.53,205.3,205.44,868.0,198.6448,198.6931,198.4708,198.6061,868.0
2021-08-30 09:55:00,205.41,205.75,205.33,205.74,2486.0,198.5771,198.9058,198.4998,198.8961,2486.0
2021-08-30 10:00:00,205.61,206.0,205.61,205.93,2692.0,198.7705,199.1475,198.7705,199.0798,2692.0
2021-08-30 10:05:00,206.07,206.2,206.01,206.02,2417.0,199.2152,199.3408,199.1572,199.1668,2417.0
2021-08-30 10:10:00,206.11,206.16,205.86,205.86,1203.0,199.2538,199.3022,199.0121,199.0121,1203.0
2021-08-30 10:15:00,205.93,206.1,205.91,206.06,2053.0,199.0798,199.2442,199.0605,199.2055,2053.0
2021-08-30 10:20:00,205.96,206.01,205.87,205.87,1578.0,199.1088,199.1572,199.0218,199.0218,1578.0
2021-08-30 10:25:00,205.89,205.95,205.74,205.74,4216.0,199.0412,199.0992,198.8961,198.8961,4216.0
2021-08-30 10:30:00,205.84,206.01,205.75,205.75,1279.0,198.9928,199.1572,198.9058,198.9058,1279.0
2021-08-30 10:35:00,205.74,205.75,205.52,205.68,2134.0,198.8961,198.9058,198.6835,198.8381,2134.0
2021-08-30 10:40:00,205.7,205.99,205.69,205.95,3251.0,198.8575,199.1378,198.8478,199.0992,3251.0
2021-08-30 10:45:00,206.08,206.32,206.04,206.25,4748.0,199.2248,199.4568,199.1862,199.3892,4748.0
2021-08-30 10:50:00,206.21,206.64,206.11,206.5,7997.0,199.3505,199.7662,199.2538,199.6309,7997.0
2021-08-30 10:55:00,206.46,206.62,206.33,206.62,2043.0,199.5922,199.7469,199.4665,199.7469,2043.0
2021-08-30 11:00:00,206.53,206.78,206.49,206.73,4519.0,199.6599,199.9015,199.6212,199.8532,4519.0
2021-08-30 11:05:00,206.65,206.92,206.59,206.89,2706.0,199.7759,200.0369,199.7179,200.0079,2706.0
2021-08-30 11:10:00,206.99,206.99,206.57,206.68,3394.0,200.1046,200.1046,199.6985,199.8049,3394.0
2021-08-30 11:15:00,206.64,206.64,206.3,206.3,4288.0,199.7662,199.7662,199.4375,199.4375,4288.0
2021-08-30 11:20:00,206.3,206.61,206.26,206.61,12579.0,199.4375,199.7372,199.3988,199.7372,12579.0
2021-08-30 11:25:00,206.58,206.58,206.44,206.53,2681.0,199.7082,199.7082,199.5729,199.6599,2681.0
2021-08-30 11:30:00,206.52,206.75,206.52,206.74,3047.0,199.6502,199.8725,199.6502,199.8629,3047.0
2021-08-30 11:35:00,206.62,206.82,206.57,206.73,7956.0,199.7469,199.9402,199.6985,199.8532,7956.0
2021-08-30 11:40:00,206.79,206.8,206.63,206.73,6083.0,199.9112,199.9209,199.7565,199.8532,6083.0
2021-08-30 11:45:00,206.73,206.84,206.66,206.75,21094.0,199.8532,199.9595,199.7855,199.8725,21094.0
2021-08-30 11:50:00,206.67,206.68,206.22,206.22,16481.0,199.7952,199.8049,199.3602,199.3602,16481.0
2021-08-30 11:55:00,206.31,206.34,206.12,206.13,1971.0,199.4472,199.4762,199.2635,199.2732,1971.0
2021-08-30 12:00:00,205.98,206.02,205.78,205.91,2898.0,199.1282,199.1668,198.9348,199.0605,2898.0
2021-08-30 12:05:00,205.9,206.03,205.9,206.03,1546.0,199.0508,199.1765,199.0508,199.1765,1546.0
2021-08-30 12:10:00,205.95,205.95,205.84,205.84,1064.0,199.0992,199.0992,198.9928,198.9928,1064.0
2021-08-30 12:15:00,205.83,205.83,205.53,205.63,3764.0,198.9831,198.9831,198.6931,198.7898,3764.0
2021-08-30 12:20:00,205.65,205.65,205.55,205.56,761.0,198.8091,198.8091,198.7125,198.7221,761.0
2021-08-30 12:25:00,205.57,205.59,205.46,205.5,1813.0,198.7318,198.7511,198.6255,198.6641,1813.0
2021-08-30 12:30:00,205.47,205.6,205.46,205.58,2001.0,198.6351,198.7608,198.6255,198.7415,2001.0
2021-08-30 12:35:00,205.56,205.64,205.55,205.64,1484.0,198.7221,198.7995,198.7125,198.7995,1484.0
2021-08-30 12:40:00,205.78,205.79,205.64,205.7,1603.0,198.9348,198.9445,198.7995,198.8575,1603.0
2021-08-30 12:45:00,205.63,205.74,205.55,205.65,1656.0,198.7898,198.8961,198.7125,198.8091,1656.0
2021-08-30 12:50:00,205.67,205.75,205.67,205.73,985.0,198.8285,198.9058,198.8285,198.8865,985.0
2021-08-30 12:55:00,205.67,205.76,205.66,205.7,1512.0,198.8285,198.9155,198.8188,198.8575,1512.0
2021-08-30 13:00:00,205.72,205.75,205.63,205.75,3483.0,198.8768,198.9058,198.7898,198.9058,3483.0
2021-08-30 13:05:00,205.71,205.9,205.71,205.82,2067.0,198.8671,199.0508,198.8671,198.9735,2067.0
2021-08-30 13:10:00,205.75,205.87,205.73,205.83,2284.0,198.9058,199.0218,198.8865,198.9831,2284.0
2021-08-30 13:15:00,205.86,205.86,205.79,205.79,1646.0,199.0121,199.0121,198.9445,198.9445,1646.0
2021-08-30 13:20:00,205.78,205.78,205.63,205.64,3996.0,198.9348,198.9348,198.7898,198.7995,3996.0
2021-08-30 13:25:00,205.68,205.68,205.52,205.52,2228.0,198.8381,198.8381,198.6835,198.6835,2228.0
2021-08-30 13:30:00,205.61,205.63,205.53,205.55,3314.0,198.7705,198.7898,198.6931,198.7125,3314.0
2021-08-30 13:35:00,205.53,205.56,205.43,205.43,2131.0,198.6931,198.7221,198.5965,198.5965,2131.0
2021-08-30 13:40:00,205.43,205.63,205.43,205.61,3208.0,198.5965,198.7898,198.5965,198.7705,3208.0
2021-08-30 13:45:00,205.59,205.63,205.53,205.63,1062.0,198.7511,198.7898,198.6931,198.7898,1062.0
2021-08-30 13:50:00,205.63,205.65,205.61,205.63,903.0,198.7898,198.8091,198.7705,198.7898,903.0
2021-08-30 13:55:00,205.54,205.58,205.45,205.53,4350.0,198.7028,198.7415,198.6158,198.6931,4350.0
2021-08-30 14:00:00,205.52,205.58,205.49,205.49,1682.0,198.6835,198.7415,198.6545,198.6545,1682.0
2021-08-30 14:05:00,205.44,205.61,205.4,205.41,3265.0,198.6061,198.7705,198.5675,198.5771,3265.0
2021-08-30 14:10:00,205.45,205.51,205.45,205.47,1430.0,198.6158,198.6738,198.6158,198.6351,1430.0
2021-08-30 14:15:00,205.44,205.45,205.38,205.4,3128.0,198.6061,198.6158,198.5481,198.5675,3128.0
2021-08-30 14:20:00,205.37,205.52,205.35,205.52,4968.0,198.5384,198.6835,198.5191,198.6835,4968.0
2021-08-30 14:25:00,205.51,205.51,205.41,205.41,1613.0,198.6738,198.6738,198.5771,198.5771,1613.0
2021-08-30 14:30:00,205.45,205.51,205.41,205.49,2812.0,198.6158,198.6738,198.5771,198.6545,2812.0
2021-08-30 14:35:00,205.44,205.46,205.42,205.42,1120.0,198.6061,198.6255,198.5868,198.5868,1120.0
2021-08-30 14:40:00,205.39,205.45,205.25,205.45,4925.0,198.5578,198.6158,198.4224,198.6158,4925.0
2021-08-30 14:45:00,205.41,205.45,205.38,205.39,1787.0,198.5771,198.6158,198.5481,198.5578,1787.0
2021-08-30 14:50:00,205.41,205.5,205.38,205.38,2807.0,198.5771,198.6641,198.5481,198.5481,2807.0
2021-08-30 14:55:00,205.37,205.48,205.33,205.47,3621.0,198.5384,198.6448,198.4998,198.6351,3621.0
2021-08-30 15:00:00,205.47,205.47,205.41,205.46,3259.0,198.6351,198.6351,198.5771,198.6255,3259.0
2021-08-30 15:05:00,205.46,205.48,205.33,205.4,5404.0,198.6255,198.6448,198.4998,198.5675,5404.0
2021-08-30 15:10:00,205.37,205.55,205.37,205.48,1778.0,198.5384,198.7125,198.5384,198.6448,1778.0
2021-08-30 15:15:00,205.49,205.67,205.48,205.66,3820.0,198.6545,198.8285,198.6448,198.8188,3820.0
2021-08-30 15:20:00,205.79,205.79,205.7,205.71,2118.0,198.9445,198.9445,198.8575,198.8671,2118.0
2021-08-30 15:25:00,205.73,205.74,205.57,205.61,3213.0,198.8865,198.8961,198.7318,198.7705,3213.0
2021-08-30 15:30:00,205.62,205.85,205.61,205.84,5407.0,198.7801,199.0025,198.7705,198.9928,5407.0
2021-08-30 15:35:00,205.84,205.92,205.79,205.89,5118.0,198.9928,199.0702,198.9445,199.0412,5118.0
2021-08-30 15:40:00,205.9,205.98,205.82,205.9,6174.0,199.0508,199.1282,198.9735,199.0508,6174.0
2021-08-30 15:45:00,205.87,206.03,205.82,205.96,7162.0,199.0218,199.1765,198.9735,199.1088,7162.0
2021-08-30 15:50:00,205.97,205.97,205.84,205.93,14501.0,199.1185,199.1185,198.9928,199.0798,14501.0
2021-08-30 15:55:00,205.94,205.94,205.78,205.87,26243.0,199.0895,199.0895,198.9348,199.0218,26243.0
2021-08-31 09:30:00,205.81,205.95,204.72,205.18,41565.0,198.9638,199.0992,197.9101,198.3548,41565.0
2021-08-31 09:35:00,205.33,205.42,204.62,205.16,10239.0,198.4998,198.5868,197.8134,198.3354,10239.0
2021-08-31 09:40:00,205.25,205.25,204.8,205.18,4794.0,198.4224,198.4224,197.9874,198.3548,4794.0
2021-08-31 09:45:00,205.23,205.45,205.19,205.45,5000.0,198.4031,198.6158,198.3644,198.6158,5000.0
2021-08-31 09:50:00,205.36,205.58,205.03,205.58,4454.0,198.5288,198.7415,198.2098,198.7415,4454.0
2021-08-31 09:55:00,205.69,205.73,205.43,205.45,4100.0,198.8478,198.8865,198.5965,198.6158,4100.0
2021-08-31 10:00:00,205.61,205.61,205.27,205.42,3645.0,198.7705,198.7705,198.4418,198.5868,3645.0
2021-08-31 10:05:00,205.5,205.72,205.5,205.62,1965.0,198.6641,198.8768,198.6641,198.7801,1965.0
2021-08-31 10:10:00,205.64,206.08,205.64,205.76,7997.0,198.7995,199.2248,198.7995,198.9155,7997.0
2021-08-31 10:15:00,205.75,205.75,205.44,205.45,2894.0,198.9058,198.9058,198.6061,198.6158,2894.0
2021-08-31 10:20:00,205.4,205.51,205.12,205.2,3915.0,198.5675,198.6738,198.2968,198.3741,3915.0
2021-08-31 10:25:00,205.31,205.49,205.15,205.3,4190.0,198.4804,198.6545,198.3258,198.4708,4190.0
2021-08-31 10:30:00,205.42,205.78,205.41,205.49,8591.0,198.5868,198.9348,198.5771,198.6545,8591.0
2021-08-31 10:35:00,205.53,205.53,205.13,205.13,3641.0,198.6931,198.6931,198.3064,198.3064,3641.0
2021-08-31 10:40:00,205.18,205.21,204.94,204.94,2459.0,198.3548,198.3838,198.1228,198.1228,2459.0
2021-08-31 10:45:00,205.06,205.17,204.84,204.89,4784.0,198.2388,198.3451,198.0261,198.0744,4784.0
2021-08-31 10:50:00,204.84,204.85,204.58,204.66,2669.0,198.0261,198.0357,197.7747,197.8521,2669.0
2021-08-31 10:55:00,204.66,204.85,204.66,204.75,3097.0,197.8521,198.0357,197.8521,197.9391,3097.0
2021-08-31 11:00:00,204.88,204.93,204.71,204.72,5945.0,198.0647,198.1131,197.9004,197.9101,5945.0
2021-08-31 11:05:00,204.67,204.85,204.59,204.82,5188.0,197.8617,198.0357,197.7844,198.0067,5188.0
2021-08-31 11:10:00,204.81,204.93,204.74,204.81,2622.0,197.9971,198.1131,197.9294,197.9971,2622.0
2021-08-31 11:15:00,204.81,204.95,204.75,204.85,6819.0,197.9971,198.1324,197.9391,198.0357,6819.0
2021-08-31 11:20:00,204.91,204.94,204.69,204.76,3793.0,198.0937,198.1228,197.8811,197.9487,3793.0
2021-08-31 11:25:00,204.76,204.78,204.59,204.69,4081.0,197.9487,197.9681,197.7844,197.8811,4081.0
2021-08-31 11:30:00,204.74,204.76,204.59,204.68,6177.0,197.9294,197.9487,197.7844,197.8714,6177.0
2021-08-31 11:35:00,204.74,204.76,204.55,204.57,1906.0,197.9294,197.9487,197.7457,197.7651,1906.0
2021-08-31 11:40:00,204.56,204.7,204.56,204.62,3171.0,197.7554,197.8907,197.7554,197.8134,3171.0
2021-08-31 11:45:00,204.59,204.59,204.42,204.51,2513.0,197.7844,197.7844,197.62,197.7071,2513.0
2021-08-31 11:50:00,204.49,204.52,204.27,204.27,3150.0,197.6877,197.7167,197.475,197.475,3150.0
2021-08-31 11:55:00,204.27,204.29,204.13,204.15,3314.0,197.475,197.4944,197.3397,197.359,3314.0
2021-08-31 12:00:00,204.14,204.19,203.97,203.97,5013.0,197.3494,197.3977,197.185,197.185,5013.0
2021-08-31 12:05:00,204.01,204.08,203.93,203.93,3124.0,197.2237,197.2914,197.1463,197.1463,3124.0
2021-08-31 12:10:00,203.97,203.98,203.74,203.75,2709.0,197.185,197.1947,196.9627,196.9723,2709.0
2021-08-31 12:15:00,203.77,203.88,203.7,203.7,3418.0,196.9917,197.098,196.924,196.924,3418.0
2021-08-31 12:20:00,203.73,203.73,203.61,203.62,9480.0,196.953,196.953,196.837,196.8467,9480.0
2021-08-31 12:25:00,203.66,203.67,203.53,203.55,4119.0,196.8853,196.895,196.7597,196.779,4119.0
2021-08-31 12:30:00,203.59,203.71,203.58,203.67,1925.0,196.8177,196.9337,196.808,196.895,1925.0
2021-08-31 12:35:00,203.69,203.76,203.61,203.7,4286.0,196.9143,196.982,196.837,196.924,4286.0
2021-08-31 12:40:00,203.84,203.84,203.74,203.76,2136.0,197.0593,197.0593,196.9627,196.982,2136.0
2021-08-31 12:45:00,203.7,203.77,203.64,203.72,1660.0,196.924,196.9917,196.866,196.9433,1660.0
2021-08-31 12:50:00,203.7,203.79,203.55,203.55,1287.0,196.924,197.011,196.779,196.779,1287.0
2021-08-31 12:55:00,203.59,203.67,203.58,203.58,2136.0,196.8177,196.895,196.808,196.808,2136.0
2021-08-31 13:00:00,203.62,203.73,203.59,203.7,2423.0,196.8467,196.953,196.8177,196.924,2423.0
2021-08-31 13:05:00,203.7,203.7,203.54,203.59,2333.0,196.924,196.924,196.7693,196.8177,2333.0
2021-08-31 13:10:00,203.6,203.6,203.49,203.49,6685.0,196.8273,196.8273,196.721,196.721,6685.0
2021-08-31 13:15:00,203.55,203.55,203.29,203.38,5397.0,196.779,196.779,196.5276,196.6146,5397.0
2021-08-31 13:20:00,203.46,203.52,203.32,203.33,2709.0,196.692,196.75,196.5566,196.5663,2709.0
2021-08-31 13:25:00,203.31,203.37,203.13,203.13,3084.0,196.547,196.605,196.373,196.373,3084.0
2021-08-31 13:30:00,203.22,203.26,203.08,203.22,2503.0,196.46,196.4986,196.3246,196.46,2503.0
2021-08-31 13:35:00,203.26,203.32,203.2,203.21,2402.0,196.4986,196.5566,196.4406,196.4503,2402.0
2021-08-31 13:40:00,203.24,203.33,203.2,203.24,10608.0,196.4793,196.5663,196.4406,196.4793,10608.0
2021-08-31 13:45:00,203.26,203.3,203.22,203.28,2394.0,196.4986,196.5373,196.46,196.518,2394.0
2021-08-31 13:50:00,203.3,203.4,203.28,203.36,2371.0,196.5373,196.634,196.518,196.5953,2371.0
2021-08-31 13:55:00,203.32,203.39,203.3,203.39,6066.0,196.5566,196.6243,196.5373,196.6243,6066.0
2021-08-31 14:00:00,203.4,203.5,203.4,203.47,2477.0,196.634,196.7307,196.634,196.7017,2477.0
2021-08-31 14:05:00,203.45,203.67,203.44,203.63,6955.0,196.6823,196.895,196.6726,196.8563,6955.0
2021-08-31 14:10:00,203.63,203.74,203.56,203.67,3901.0,196.8563,196.9627,196.7887,196.895,3901.0
2021-08-31 14:15:00,203.7,203.71,203.52,203.56,2315.0,196.924,196.9337,196.75,196.7887,2315.0
2021-08-31 14:20:00,203.55,203.71,203.53,203.66,4564.0,196.779,196.9337,196.7597,196.8853,4564.0
2021-08-31 14:25:00,203.64,203.75,203.6,203.73,5421.0,196.866,196.9723,196.8273,196.953,5421.0
2021-08-31 14:30:00,203.71,203.81,203.7,203.74,2719.0,196.9337,197.0303,196.924,196.9627,2719.0
2021-08-31 14:35:00,203.75,203.75,203.69,203.69,3184.0,196.9723,196.9723,196.9143,196.9143,3184.0
2021-08-31 14:40:00,203.72,203.77,203.65,203.72,4134.0,196.9433,196.9917,196.8757,196.9433,4134.0
2021-08-31 14:45:00,203.7,203.83,203.62,203.75,4209.0,196.924,197.0497,196.8467,196.9723,4209.0
2021-08-31 14:50:00,203.76,203.88,203.69,203.69,2987.0,196.982,197.098,196.9143,196.9143,2987.0
2021-08-31 14:55:00,203.69,203.94,203.69,203.94,4034.0,196.9143,197.156,196.9143,197.156,4034.0
2021-08-31 15:00:00,203.91,203.99,203.87,203.99,4245.0,197.127,197.2044,197.0883,197.2044,4245.0
2021-08-31 15:05:00,203.98,204.06,203.9,203.98,4089.0,197.1947,197.272,197.1173,197.1947,4089.0
2021-08-31 15:10:00,203.97,204.1,203.95,203.96,6591.0,197.185,197.3107,197.1657,197.1754,6591.0
2021-08-31 15:15:00,203.95,204.0,203.88,203.98,3839.0,197.1657,197.214,197.098,197.1947,3839.0
2021-08-31 15:20:00,203.98,204.16,203.92,204.16,6498.0,197.1947,197.3687,197.1367,197.3687,6498.0
2021-08-31 15:25:00,204.2,204.2,204.05,204.13,5881.0,197.4074,197.4074,197.2624,197.3397,5881.0
2021-08-31 15:30:00,204.13,204.16,203.97,204.1,9048.0,197.3397,197.3687,197.185,197.3107,9048.0
2021-08-31 15:35:00,204.11,204.29,204.09,204.25,10015.0,197.3204,197.4944,197.301,197.4557,10015.0
2021-08-31 15:40:00,204.3,204.41,204.2,204.41,12596.0,197.504,197.6104,197.4074,197.6104,12596.0
2021-08-31 15:45:00,204.41,204.52,204.23,204.23,21573.0,197.6104,197.7167,197.4364,197.4364,21573.0
2021-08-31 15:50:00,204.37,204.55,204.34,204.41,36791.0,197.5717,197.7457,197.5427,197.6104,36791.0
2021-08-31 15:55:00,204.41,205.01,204.37,204.66,139463.0,197.6104,198.1904,197.5717,197.8521,139463.0
2021-09-01 09:30:00,204.56,204.76,203.88,203.98,36286.0,197.7554,197.9487,197.098,197.1947,36286.0
2021-09-01 09:35:00,203.83,203.96,203.48,203.68,4228.0,197.0497,197.1754,196.7113,196.9047,4228.0
2021-09-01 09:40:00,203.96,204.16,203.76,203.76,5912.0,197.1754,197.3687,196.982,196.982,5912.0
2021-09-01 09:45:00,203.89,204.77,203.86,204.43,10546.0,197.1077,197.9584,197.0787,197.6297,10546.0
2021-09-01 09:50:00,204.38,204.9,204.35,204.9,2180.0,197.5814,198.0841,197.5524,198.0841,2180.0
2021-09-01 09:55:00,204.87,205.0,204.16,204.2,5222.0,198.0551,198.1808,197.3687,197.4074,5222.0
2021-09-01 10:00:00,204.15,204.15,203.5,203.76,6468.0,197.359,197.359,196.7307,196.982,6468.0
2021-09-01 10:05:00,203.82,204.12,203.64,203.92,8220.0,197.04,197.33,196.866,197.1367,8220.0
2021-09-01 10:10:00,204.01,204.3,203.85,204.04,12122.0,197.2237,197.504,197.069,197.2527,12122.0
2021-09-01 10:15:00,204.1,204.6,204.05,204.6,3337.0,197.3107,197.7941,197.2624,197.7941,3337.0
2021-09-01 10:20:00,204.59,204.59,204.45,204.45,2146.0,197.7844,197.7844,197.6491,197.6491,2146.0
2021-09-01 10:25:00,204.32,204.53,204.23,204.26,4781.0,197.5234,197.7264,197.4364,197.4654,4781.0
2021-09-01 10:30:00,204.3,204.38,204.11,204.11,6703.0,197.504,197.5814,197.3204,197.3204,6703.0
2021-09-01 10:35:00,204.11,204.47,204.03,204.44,4387.0,197.3204,197.6684,197.243,197.6394,4387.0
2021-09-01 10:40:00,204.32,204.32,204.04,204.25,2542.0,197.5234,197.5234,197.2527,197.4557,2542.0
2021-09-01 10:45:00,204.19,204.29,203.94,203.94,2568.0,197.3977,197.4944,197.156,197.156,2568.0
2021-09-01 10:50:00,204.07,204.12,203.94,204.04,2316.0,197.2817,197.33,197.156,197.2527,2316.0
2021-09-01 10:55:00,204.09,204.39,204.07,204.39,4037.0,197.301,197.591,197.2817,197.591,4037.0
2021-09-01 11:00:00,204.33,204.63,204.07,204.2,3310.0,197.533,197.8231,197.2817,197.4074,3310.0
2021-09-01 11:05:00,204.16,204.62,204.14,204.62,3678.0,197.3687,197.8134,197.3494,197.8134,3678.0
2021-09-01 11:10:00,204.58,204.81,204.54,204.7,8825.0,197.7747,197.9971,197.7361,197.8907,8825.0
2021-09-01 11:15:00,204.66,204.66,204.27,204.28,4866.0,197.8521,197.8521,197.475,197.4847,4866.0
2021-09-01 11:20:00,204.33,204.68,204.3,204.68,4564.0,197.533,197.8714,197.504,197.8714,4564.0
2021-09-01 11:25:00,204.67,204.88,204.42,204.81,10520.0,197.8617,198.0647,197.62,197.9971,10520.0
2021-09-01 11:30:00,204.76,205.05,204.76,204.96,5419.0,197.9487,198.2291,197.9487,198.1421,5419.0
2021-09-01 11:35:00,204.97,205.0,204.74,204.88,5376.0,198.1518,198.1808,197.9294,198.0647,5376.0
2021-09-01 11:40:00,204.87,205.06,204.83,205.06,7448.0,198.0551,198.2388,198.0164,198.2388,7448.0
2021-09-01 11:45:00,205.17,205.18,204.96,205.0,4523.0,198.3451,198.3548,198.1421,198.1808,4523.0
2021-09-01 11:50:00,204.99,205.07,204.9,204.95,4034.0,198.1711,198.2484,198.0841,198.1324,4034.0
2021-09-01 11:55:00,205.02,205.16,204.99,205.12,2116.0,198.2001,198.3354,198.1711,198.2968,2116.0
2021-09-01 12:00:00,205.14,205.21,205.01,205.12,3379.0,198.3161,198.3838,198.1904,198.2968,3379.0
2021-09-01 12:05:00,205.16,205.42,205.15,205.42,4373.0,198.3354,198.5868,198.3258,198.5868,4373.0
2021-09-01 12:10:00,205.4,205.42,205.3,205.38,4390.0,198.5675,198.5868,198.4708,198.5481,4390.0
2021-09-01 12:15:00,205.42,205.53,205.38,205.51,3755.0,198.5868,198.6931,198.5481,198.6738,3755.0
2021-09-01 12:20:00,205.5,205.51,205.35,205.39,1223.0,198.6641,198.6738,198.5191,198.5578,1223.0
2021-09-01 12:25:00,205.34,205.42,205.25,205.42,4811.0,198.5094,198.5868,198.4224,198.5868,4811.0
2021-09-01 12:30:00,205.38,205.42,205.17,205.2,2858.0,198.5481,198.5868,198.3451,198.3741,2858.0
2021-09-01 12:35:00,205.22,205.3,205.18,205.3,2961.0,198.3934,198.4708,198.3548,198.4708,2961.0
2021-09-01 12:40:00,205.3,205.36,205.15,205.35,2494.0,198.4708,198.5288,198.3258,198.5191,2494.0
2021-09-01 12:45:00,205.31,205.38,205.29,205.31,1257.0,198.4804,198.5481,198.4611,198.4804,1257.0
2021-09-01 12:50:00,205.35,205.66,205.3,205.62,5576.0,198.5191,198.8188,198.4708,198.7801,5576.0
2021-09-01 12:55:00,205.62,205.72,204.57,205.23,86576.0,198.7801,198.8768,197.7651,198.4031,86576.0
2021-09-01 13:00:00,205.24,205.6,205.24,205.58,5402.0,198.4128,198.7608,198.4128,198.7415,5402.0
2021-09-01 13:05:00,205.52,205.72,205.45,205.67,3870.0,198.6835,198.8768,198.6158,198.8285,3870.0
2021-09-01 13:10:00,205.68,205.68,205.47,205.48,4382.0,198.8381,198.8381,198.6351,198.6448,4382.0
2021-09-01 13:15:00,205.53,205.6,205.41,205.41,4007.0,198.6931,198.7608,198.5771,198.5771,4007.0
2021-09-01 13:20:00,205.49,205.73,205.49,205.73,1400.0,198.6545,198.8865,198.6545,198.8865,1400.0
2021-09-01 13:25:00,205.75,205.75,205.63,205.75,1089.0,198.9058,198.9058,198.7898,198.9058,1089.0
2021-09-01 13:30:00,205.78,205.8,205.66,205.77,2821.0,198.9348,198.9541,198.8188,198.9251,2821.0
2021-09-01 13:35:00,205.72,205.75,205.61,205.74,4921.0,198.8768,198.9058,198.7705,198.8961,4921.0
2021-09-01 13:40:00,205.76,205.81,205.63,205.73,8103.0,198.9155,198.9638,198.7898,198.8865,8103.0
2021-09-01 13:45:00,205.78,205.84,205.73,205.75,2358.0,198.9348,198.9928,198.8865,198.9058,2358.0
2021-09-01 13:50:00,205.73,205.79,205.64,205.72,1918.0,198.8865,198.9445,198.7995,198.8768,1918.0
2021-09-01 13:55:00,205.71,205.79,205.71,205.77,941.0,198.8671,198.9445,198.8671,198.9251,941.0
2021-09-01 14:00:00,205.75,205.96,205.73,205.82,2480.0,198.9058,199.1088,198.8865,198.9735,2480.0
2021-09-01 14:05:00,205.83,205.83,205.71,205.72,1937.0,198.9831,198.9831,198.8671,198.8768,1937.0
2021-09-01 14:10:00,205.82,205.82,205.64,205.64,2295.0,198.9735,198.9735,198.7995,198.7995,2295.0
2021-09-01 14:15:00,205.73,205.89,205.7,205.86,3053.0,198.8865,199.0412,198.8575,199.0121,3053.0
2021-09-01 14:20:00,205.86,206.05,205.82,205.96,3009.0,199.0121,199.1958,198.9735,199.1088,3009.0
2021-09-01 14:25:00,205.91,206.2,205.91,206.17,6527.0,199.0605,199.3408,199.0605,199.3118,6527.0
2021-09-01 14:30:00,206.16,206.32,206.0,206.06,17360.0,199.3022,199.4568,199.1475,199.2055,17360.0
2021-09-01 14:35:00,206.11,206.12,205.92,206.01,4934.0,199.2538,199.2635,199.0702,199.1572,4934.0
2021-09-01 14:40:00,206.01,206.08,205.96,206.02,4198.0,199.1572,199.2248,199.1088,199.1668,4198.0
2021-09-01 14:45:00,206.04,206.08,205.84,205.87,2734.0,199.1862,199.2248,198.9928,199.0218,2734.0
2021-09-01 14:50:00,205.9,206.09,205.9,206.09,4017.0,199.0508,199.2345,199.0508,199.2345,4017.0
2021-09-01 14:55:00,206.12,206.19,205.82,206.08,5247.0,199.2635,199.3312,198.9735,199.2248,5247.0
2021-09-01 15:00:00,206.09,206.11,205.99,206.04,5366.0,199.2345,199.2538,199.1378,199.1862,5366.0
2021-09-01 15:05:00,206.03,206.07,205.96,206.03,4475.0,199.1765,199.2152,199.1088,199.1765,4475.0
2021-09-01 15:10:00,206.03,206.14,206.03,206.14,5781.0,199.1765,199.2828,199.1765,199.2828,5781.0
2021-09-01 15:15:00,206.17,206.33,206.17,206.26,5257.0,199.3118,199.4665,199.3118,199.3988,5257.0
2021-09-01 15:20:00,206.28,206.28,206.14,206.15,5133.0,199.4182,199.4182,199.2828,199.2925,5133.0
2021-09-01 15:25:00,206.15,206.17,206.04,206.08,2815.0,199.2925,199.3118,199.1862,199.2248,2815.0
2021-09-01 15:30:00,206.08,206.26,205.93,206.22,17145.0,199.2248,199.3988,199.0798,199.3602,17145.0
2021-09-01 15:35:00,206.17,206.3,206.11,206.3,12176.0,199.3118,199.4375,199.2538,199.4375,12176.0
2021-09-01 15:40:00,206.31,206.32,206.01,206.03,7252.0,199.4472,199.4568,199.1572,199.1765,7252.0
2021-09-01 15:45:00,206.03,206.13,205.98,205.98,7531.0,199.1765,199.2732,199.1282,199.1282,7531.0
2021-09-01 15:50:00,205.99,206.15,205.98,206.13,9207.0,199.1378,199.2925,199.1282,199.2732,9207.0
2021-09-01 15:55:00,206.1,206.47,206.1,206.39,55503.0,199.2442,199.6019,199.2442,199.5245,55503.0
2021-09-02 09:30:00,207.43,207.44,206.72,207.02,24778.0,200.5299,200.5396,199.8435,200.1336,24778.0
2021-09-02 09:35:00,206.9,207.7,206.88,207.56,8671.0,200.0176,200.7909,199.9982,200.6556,8671.0
2021-09-02 09:40:00,207.72,208.23,207.72,208.06,3679.0,200.8103,201.3033,200.8103,201.139,3679.0
2021-09-02 09:45:00,208.1,208.43,208.1,208.36,4391.0,201.1776,201.4967,201.1776,201.429,4391.0
2021-09-02 09:50:00,208.36,208.57,208.31,208.33,8254.0,201.429,201.632,201.3807,201.4,8254.0
2021-09-02 09:55:00,208.22,208.28,207.89,208.08,7405.0,201.2936,201.3516,200.9746,201.1583,7405.0
2021-09-02 10:00:00,207.93,207.98,207.74,207.8,6506.0,201.0133,201.0616,200.8296,200.8876,6506.0
2021-09-02 10:05:00,207.83,207.95,207.64,207.95,3414.0,200.9166,201.0326,200.7329,201.0326,3414.0
2021-09-02 10:10:00,207.92,208.4,207.91,208.3,4915.0,201.0036,201.4677,200.994,201.371,4915.0
2021-09-02 10:15:00,208.26,208.33,208.16,208.31,5944.0,201.3323,201.4,201.2356,201.3807,5944.0
2021-09-02 10:20:00,208.31,208.4,207.99,208.05,14984.0,201.3807,201.4677,201.0713,201.1293,14984.0
2021-09-02 10:25:00,208.08,208.1,207.63,207.63,5732.0,201.1583,201.1776,200.7233,200.7233,5732.0
2021-09-02 10:30:00,207.73,207.73,207.35,207.58,5648.0,200.8199,200.8199,200.4526,200.6749,5648.0
2021-09-02 10:35:00,207.6,208.03,207.51,207.98,45235.0,200.6943,201.11,200.6073,201.0616,45235.0
2021-09-02 10:40:00,208.07,208.28,207.52,207.61,29174.0,201.1486,201.3516,200.6169,200.7039,29174.0
2021-09-02 10:45:00,207.67,207.9,207.57,207.9,6127.0,200.7619,200.9843,200.6653,200.9843,6127.0
2021-09-02 10:50:00,207.92,207.92,207.66,207.86,7192.0,201.0036,201.0036,200.7523,200.9456,7192.0
2021-09-02 10:55:00,207.77,207.87,207.62,207.87,8137.0,200.8586,200.9553,200.7136,200.9553,8137.0
2021-09-02 11:00:00,207.94,207.95,207.74,207.95,5530.0,201.023,201.0326,200.8296,201.0326,5530.0
2021-09-02 11:05:00,207.91,207.92,207.53,207.57,6180.0,200.994,201.0036,200.6266,200.6653,6180.0
2021-09-02 11:10:00,207.57,207.77,207.57,207.63,3812.0,200.6653,200.8586,200.6653,200.7233,3812.0
2021-09-02 11:15:00,207.58,207.92,207.58,207.82,15762.0,200.6749,201.0036,200.6749,200.9069,15762.0
2021-09-02 11:20:00,207.93,207.93,207.7,207.81,3923.0,201.0133,201.0133,200.7909,200.8973,3923.0
2021-09-02 11:25:00,207.77,207.92,207.66,207.75,10664.0,200.8586,201.0036,200.7523,200.8393,10664.0
2021-09-02 11:30:00,207.77,207.88,207.65,207.88,7714.0,200.8586,200.965,200.7426,200.965,7714.0
2021-09-02 11:35:00,207.83,207.93,207.81,207.86,2825.0,200.9166,201.0133,200.8973,200.9456,2825.0
2021-09-02 11:40:00,207.91,207.96,207.8,207.83,3248.0,200.994,201.0423,200.8876,200.9166,3248.0
2021-09-02 11:45:00,207.9,208.02,207.8,207.81,14471.0,200.9843,201.1003,200.8876,200.8973,14471.0
2021-09-02 11:50:00,207.8,207.9,207.77,207.84,6738.0,200.8876,200.9843,200.8586,200.9263,6738.0
2021-09-02 11:55:00,207.8,207.8,207.67,207.67,2199.0,200.8876,200.8876,200.7619,200.7619,2199.0
2021-09-02 12:00:00,207.64,207.67,207.46,207.66,4122.0,200.7329,200.7619,200.5589,200.7523,4122.0
2021-09-02 12:05:00,207.7,207.75,207.66,207.68,2909.0,200.7909,200.8393,200.7523,200.7716,2909.0
2021-09-02 12:10:00,207.72,207.89,207.72,207.89,4558.0,200.8103,200.9746,200.8103,200.9746,4558.0
2021-09-02 12:15:00,207.95,207.99,207.84,207.84,3116.0,201.0326,201.0713,200.9263,200.9263,3116.0
2021-09-02 12:20:00,207.9,207.98,207.83,207.86,2936.0,200.9843,201.0616,200.9166,200.9456,2936.0
2021-09-02 12:25:00,207.87,207.87,207.74,207.74,1259.0,200.9553,200.9553,200.8296,200.8296,1259.0
2021-09-02 12:30:00,207.79,207.93,207.79,207.87,3026.0,200.8779,201.0133,200.8779,200.9553,3026.0
2021-09-02 12:35:00,207.8,207.98,207.8,207.92,2286.0,200.8876,201.0616,200.8876,201.0036,2286.0
2021-09-02 12:40:00,207.88,207.95,207.82,207.94,3201.0,200.965,201.0326,200.9069,201.023,3201.0
2021-09-02 12:45:00,207.97,208.04,207.93,207.93,4624.0,201.052,201.1196,201.0133,201.0133,4624.0
2021-09-02 12:50:00,207.92,207.98,207.88,207.98,4248.0,201.0036,201.0616,200.965,201.0616,4248.0
2021-09-02 12:55:00,208.04,208.1,208.03,208.08,4238.0,201.1196,201.1776,201.11,201.1583,4238.0
2021-09-02 13:00:00,208.05,208.24,208.04,208.24,3038.0,201.1293,201.313,201.1196,201.313,3038.0
2021-09-02 13:05:00,208.22,208.25,208.14,208.25,3629.0,201.2936,201.3226,201.2163,201.3226,3629.0
2021-09-02 13:10:00,208.28,208.43,208.27,208.34,3001.0,201.3516,201.4967,201.342,201.4097,3001.0
2021-09-02 13:15:00,208.24,208.24,208.12,208.12,2031.0,201.313,201.313,201.197,201.197,2031.0
2021-09-02 13:20:00,208.03,208.16,208.01,208.16,2920.0,201.11,201.2356,201.0906,201.2356,2920.0
2021-09-02 13:25:00,208.14,208.2,208.06,208.18,3483.0,201.2163,201.2743,201.139,201.255,3483.0
2021-09-02 13:30:00,208.15,208.3,208.15,208.27,1337.0,201.226,201.371,201.226,201.342,1337.0
2021-09-02 13:35:00,208.22,208.37,208.22,208.31,3373.0,201.2936,201.4387,201.2936,201.3807,3373.0
2021-09-02 13:40:00,208.37,208.37,208.13,208.19,1789.0,201.4387,201.4387,201.2066,201.2646,1789.0
2021-09-02 13:45:00,208.23,208.28,208.21,208.23,4142.0,201.3033,201.3516,201.284,201.3033,4142.0
2021-09-02 13:50:00,208.24,208.29,208.1,208.19,5735.0,201.313,201.3613,201.1776,201.2646,5735.0
2021-09-02 13:55:00,208.18,208.21,208.08,208.19,2258.0,201.255,201.284,201.1583,201.2646,2258.0
2021-09-02 14:00:00,208.16,208.32,208.12,208.24,4268.0,201.2356,201.3903,201.197,201.313,4268.0
2021-09-02 14:05:00,208.25,208.47,208.23,208.47,3944.0,201.3226,201.5353,201.3033,201.5353,3944.0
2021-09-02 14:10:00,208.45,208.59,208.41,208.49,16679.0,201.516,201.6513,201.4773,201.5547,16679.0
2021-09-02 14:15:00,208.56,208.61,208.51,208.57,4389.0,201.6223,201.6707,201.574,201.632,4389.0
2021-09-02 14:20:00,208.57,208.6,208.51,208.58,5037.0,201.632,201.661,201.574,201.6417,5037.0
2021-09-02 14:25:00,208.54,208.63,208.53,208.55,2422.0,201.603,201.69,201.5933,201.6127,2422.0
2021-09-02 14:30:00,208.58,208.67,208.42,208.42,5957.0,201.6417,201.7287,201.487,201.487,5957.0
2021-09-02 14:35:00,208.48,208.58,208.41,208.53,3296.0,201.545,201.6417,201.4773,201.5933,3296.0
2021-09-02 14:40:00,208.5,208.51,208.41,208.41,5128.0,201.5643,201.574,201.4773,201.4773,5128.0
2021-09-02 14:45:00,208.45,208.77,208.44,208.77,10507.0,201.516,201.8253,201.5063,201.8253,10507.0
2021-09-02 14:50:00,208.77,208.9,208.74,208.81,10333.0,201.8253,201.951,201.7963,201.864,10333.0
2021-09-02 14:55:00,208.83,208.9,208.81,208.88,6366.0,201.8834,201.951,201.864,201.9317,6366.0
2021-09-02 15:00:00,208.88,208.94,208.81,208.86,7007.0,201.9317,201.9897,201.864,201.9124,7007.0
2021-09-02 15:05:00,208.81,208.88,208.73,208.73,4040.0,201.864,201.9317,201.7867,201.7867,4040.0
2021-09-02 15:10:00,208.76,208.79,208.67,208.79,4810.0,201.8157,201.8447,201.7287,201.8447,4810.0
2021-09-02 15:15:00,208.79,208.82,208.59,208.62,4955.0,201.8447,201.8737,201.6513,201.6803,4955.0
2021-09-02 15:20:00,208.59,208.69,208.49,208.5,3197.0,201.6513,201.748,201.5547,201.5643,3197.0
2021-09-02 15:25:00,208.52,208.55,208.4,208.55,5752.0,201.5837,201.6127,201.4677,201.6127,5752.0
2021-09-02 15:30:00,208.58,208.73,208.58,208.67,9710.0,201.6417,201.7867,201.6417,201.7287,9710.0
2021-09-02 15:35:00,208.66,208.82,208.61,208.72,14136.0,201.719,201.8737,201.6707,201.777,14136.0
2021-09-02 15:40:00,208.79,208.79,208.57,208.72,10843.0,201.8447,201.8447,201.632,201.777,10843.0
2021-09-02 15:45:00,208.76,208.8,208.64,208.69,11796.0,201.8157,201.8544,201.6997,201.748,11796.0
2021-09-02 15:50:00,208.72,209.04,208.69,209.03,21542.0,201.777,202.0864,201.748,202.0767,21542.0
2021-09-02 15:55:00,209.03,209.26,208.96,209.21,63452.0,202.0767,202.299,202.009,202.2507,63452.0
2021-09-03 09:30:00,208.22,209.14,208.18,208.18,28107.0,201.2936,202.183,201.255,201.255,28107.0
2021-09-03 09:35:00,208.28,208.37,207.78,208.13,5341.0,201.3516,201.4387,200.8683,201.2066,5341.0
2021-09-03 09:40:00,208.05,208.05,207.67,207.82,5470.0,201.1293,201.1293,200.7619,200.9069,5470.0
2021-09-03 09:45:00,207.65,207.78,207.15,207.15,4568.0,200.7426,200.8683,200.2592,200.2592,4568.0
2021-09-03 09:50:00,207.15,207.63,207.15,207.59,2332.0,200.2592,200.7233,200.2592,200.6846,2332.0
2021-09-03 09:55:00,207.56,208.04,207.55,207.96,3534.0,200.6556,201.1196,200.6459,201.0423,3534.0
2021-09-03 10:00:00,207.89,208.64,207.89,208.64,2861.0,200.9746,201.6997,200.9746,201.6997,2861.0
2021-09-03 10:05:00,208.73,208.76,208.2,208.21,5680.0,201.7867,201.8157,201.2743,201.284,5680.0
2021-09-03 10:10:00,208.11,208.42,208.11,208.31,2158.0,201.1873,201.487,201.1873,201.3807,2158.0
2021-09-03 10:15:00,208.34,208.47,208.07,208.08,2219.0,201.4097,201.5353,201.1486,201.1583,2219.0
2021-09-03 10:20:00,208.05,208.22,207.97,208.22,2104.0,201.1293,201.2936,201.052,201.2936,2104.0
2021-09-03 10:25:00,208.27,208.39,208.21,208.22,2669.0,201.342,201.458,201.284,201.2936,2669.0
2021-09-03 10:30:00,208.24,208.53,208.24,208.53,2541.0,201.313,201.5933,201.313,201.5933,2541.0
2021-09-03 10:35:00,208.53,208.59,208.18,208.23,2100.0,201.5933,201.6513,201.255,201.3033,2100.0
2021-09-03 10:40:00,208.32,208.57,208.3,208.57,2605.0,201.3903,201.632,201.371,201.632,2605.0
2021-09-03 10:45:00,208.63,209.11,208.63,209.11,5073.0,201.69,202.154,201.69,202.154,5073.0
2021-09-03 10:50:00,209.06,209.09,208.67,208.74,5812.0,202.1057,202.1347,201.7287,201.7963,5812.0
2021-09-03 10:55:00,208.73,208.95,208.64,208.67,3709.0,201.7867,201.9994,201.6997,201.7287,3709.0
2021-09-03 11:00:00,208.63,208.98,208.55,208.84,19611.0,201.69,202.0284,201.6127,201.893,19611.0
2021-09-03 11:05:00,208.86,209.24,208.86,209.1,3867.0,201.9124,202.2797,201.9124,202.1444,3867.0
2021-09-03 11:10:00,209.18,209.35,209.16,209.2,4806.0,202.2217,202.3861,202.2024,202.241,4806.0
2021-09-03 11:15:00,209.11,209.56,209.11,209.28,5580.0,202.154,202.5891,202.154,202.3184,5580.0
2021-09-03 11:20:00,209.28,209.28,209.01,209.03,1900.0,202.3184,202.3184,202.0574,202.0767,1900.0
2021-09-03 11:25:00,209.14,209.27,209.03,209.11,5742.0,202.183,202.3087,202.0767,202.154,5742.0
2021-09-03 11:30:00,209.14,209.31,209.14,209.3,2193.0,202.183,202.3474,202.183,202.3377,2193.0
2021-09-03 11:35:00,209.3,209.32,209.01,209.1,4784.0,202.3377,202.3571,202.0574,202.1444,4784.0
2021-09-03 11:40:00,209.08,209.23,209.07,209.2,2348.0,202.125,202.27,202.1154,202.241,2348.0
2021-09-03 11:45:00,209.26,209.28,209.06,209.13,2250.0,202.299,202.3184,202.1057,202.1734,2250.0
2021-09-03 11:50:00,209.14,209.23,209.07,209.23,4951.0,202.183,202.27,202.1154,202.27,4951.0
2021-09-03 11:55:00,209.27,209.44,209.21,209.26,3256.0,202.3087,202.4731,202.2507,202.299,3256.0
2021-09-03 12:00:00,209.34,209.42,209.1,209.42,8344.0,202.3764,202.4537,202.1444,202.4537,8344.0
2021-09-03 12:05:00,209.45,209.58,209.39,209.52,3310.0,202.4827,202.6084,202.4247,202.5504,3310.0
2021-09-03 12:10:00,209.53,209.64,209.52,209.52,6331.0,202.5601,202.6664,202.5504,202.5504,6331.0
2021-09-03 12:15:00,209.56,209.6,209.54,209.57,2142.0,202.5891,202.6277,202.5697,202.5987,2142.0
2021-09-03 12:20:00,209.54,209.54,209.42,209.5,4278.0,202.5697,202.5697,202.4537,202.5311,4278.0
2021-09-03 12:25:00,209.47,209.55,209.44,209.45,3359.0,202.5021,202.5794,202.4731,202.4827,3359.0
2021-09-03 12:30:00,209.49,209.54,209.44,209.54,1226.0,202.5214,202.5697,202.4731,202.5697,1226.0
2021-09-03 12:35:00,209.58,209.69,209.56,209.56,8183.0,202.6084,202.7147,202.5891,202.5891,8183.0
2021-09-03 12:40:00,209.59,209.62,209.43,209.54,7511.0,202.6181,202.6471,202.4634,202.5697,7511.0
2021-09-03 12:45:00,209.56,209.66,209.53,209.62,4139.0,202.5891,202.6857,202.5601,202.6471,4139.0
2021-09-03 12:50:00,209.64,209.79,209.59,209.79,5066.0,202.6664,202.8114,202.6181,202.8114,5066.0
2021-09-03 12:55:00,209.79,209.85,209.75,209.75,4331.0,202.8114,202.8694,202.7727,202.7727,4331.0
2021-09-03 13:00:00,209.77,209.95,209.76,209.94,3096.0,202.7921,202.9661,202.7824,202.9564,3096.0
2021-09-03 13:05:00,209.96,209.96,209.81,209.88,2710.0,202.9758,202.9758,202.8308,202.8984,2710.0
2021-09-03 13:10:00,209.84,209.84,209.74,209.81,2281.0,202.8598,202.8598,202.7631,202.8308,2281.0
2021-09-03 13:15:00,209.84,209.95,209.82,209.95,3777.0,202.8598,202.9661,202.8404,202.9661,3777.0
2021-09-03 13:20:00,209.93,209.97,209.84,209.97,5307.0,202.9468,202.9854,202.8598,202.9854,5307.0
2021-09-03 13:25:00,209.98,210.03,209.84,209.85,5109.0,202.9951,203.0434,202.8598,202.8694,5109.0
2021-09-03 13:30:00,209.8,209.87,209.79,209.81,2639.0,202.8211,202.8888,202.8114,202.8308,2639.0
2021-09-03 13:35:00,209.9,209.91,209.85,209.87,1560.0,202.9178,202.9274,202.8694,202.8888,1560.0
2021-09-03 13:40:00,209.88,210.07,209.84,210.05,6582.0,202.8984,203.0821,202.8598,203.0628,6582.0
2021-09-03 13:45:00,210.04,210.09,209.91,210.02,4758.0,203.0531,203.1014,202.9274,203.0338,4758.0
2021-09-03 13:50:00,209.97,210.04,209.9,210.01,5985.0,202.9854,203.0531,202.9178,203.0241,5985.0
2021-09-03 13:55:00,210.0,210.1,209.94,209.94,4078.0,203.0144,203.1111,202.9564,202.9564,4078.0
2021-09-03 14:00:00,209.94,209.94,209.67,209.7,2275.0,202.9564,202.9564,202.6954,202.7244,2275.0
2021-09-03 14:05:00,209.73,209.8,209.67,209.73,2382.0,202.7534,202.8211,202.6954,202.7534,2382.0
2021-09-03 14:10:00,209.74,209.88,209.74,209.83,1863.0,202.7631,202.8984,202.7631,202.8501,1863.0
2021-09-03 14:15:00,209.79,209.79,209.55,209.58,3879.0,202.8114,202.8114,202.5794,202.6084,3879.0
2021-09-03 14:20:00,209.58,209.6,209.51,209.6,4516.0,202.6084,202.6277,202.5407,202.6277,4516.0
2021-09-03 14:25:00,209.61,209.62,209.51,209.54,2064.0,202.6374,202.6471,202.5407,202.5697,2064.0
2021-09-03 14:30:00,209.53,209.57,209.37,209.37,3182.0,202.5601,202.5987,202.4054,202.4054,3182.0
2021-09-03 14:35:00,209.45,209.51,209.38,209.4,3356.0,202.4827,202.5407,202.4151,202.4344,3356.0
2021-09-03 14:40:00,209.37,209.44,209.35,209.4,2026.0,202.4054,202.4731,202.3861,202.4344,2026.0
2021-09-03 14:45:00,209.38,209.39,209.23,209.36,4059.0,202.4151,202.4247,202.27,202.3957,4059.0
2021-09-03 14:50:00,209.31,209.37,209.29,209.36,5234.0,202.3474,202.4054,202.3281,202.3957,5234.0
2021-09-03 14:55:00,209.36,209.44,209.31,209.37,3239.0,202.3957,202.4731,202.3474,202.4054,3239.0
2021-09-03 15:00:00,209.34,209.49,209.3,209.48,4160.0,202.3764,202.5214,202.3377,202.5117,4160.0
2021-09-03 15:05:00,209.45,209.52,209.39,209.43,3828.0,202.4827,202.5504,202.4247,202.4634,3828.0
2021-09-03 15:10:00,209.43,209.63,209.43,209.62,4251.0,202.4634,202.6567,202.4634,202.6471,4251.0
2021-09-03 15:15:00,209.59,209.67,209.5,209.57,7481.0,202.6181,202.6954,202.5311,202.5987,7481.0
2021-09-03 15:20:00,209.55,209.65,209.53,209.65,3179.0,202.5794,202.6761,202.5601,202.6761,3179.0
2021-09-03 15:25:00,209.62,209.66,209.58,209.62,3604.0,202.6471,202.6857,202.6084,202.6471,3604.0
2021-09-03 15:30:00,209.6,209.78,209.59,209.75,6218.0,202.6277,202.8018,202.6181,202.7727,6218.0
2021-09-03 15:35:00,209.77,209.81,209.65,209.68,8706.0,202.7921,202.8308,202.6761,202.7051,8706.0
2021-09-03 15:40:00,209.66,209.72,209.52,209.54,8429.0,202.6857,202.7437,202.5504,202.5697,8429.0
2021-09-03 15:45:00,209.55,209.62,209.46,209.48,8422.0,202.5794,202.6471,202.4924,202.5117,8422.0
2021-09-03 15:50:00,209.47,209.54,209.26,209.34,16502.0,202.5021,202.5697,202.299,202.3764,16502.0
2021-09-03 15:55:00,209.33,209.8,209.29,209.69,64980.0,202.3667,202.8211,202.3281,202.7147,64980.0
2021-09-07 09:30:00,209.48,209.87,209.39,209.48,49788.0,202.5117,202.8888,202.4247,202.5117,49788.0
2021-09-07 09:35:00,209.48,209.58,207.6,207.6,40503.0,202.5117,202.6084,200.6943,200.6943,40503.0
2021-09-07 09:40:00,207.5,207.5,206.59,206.82,8512.0,200.5976,200.5976,199.7179,199.9402,8512.0
2021-09-07 09:45:00,206.72,206.72,205.53,205.8,16099.0,199.8435,199.8435,198.6931,198.9541,16099.0
2021-09-07 09:50:00,205.72,206.01,205.65,205.8,8555.0,198.8768,199.1572,198.8091,198.9541,8555.0
2021-09-07 09:55:00,205.72,206.24,205.72,206.12,10983.0,198.8768,199.3795,198.8768,199.2635,10983.0
2021-09-07 10:00:00,206.0,206.1,205.73,205.86,4287.0,199.1475,199.2442,198.8865,199.0121,4287.0
2021-09-07 10:05:00,205.9,206.29,205.85,206.29,7601.0,199.0508,199.4278,199.0025,199.4278,7601.0
2021-09-07 10:10:00,206.28,206.3,205.68,205.86,5259.0,199.4182,199.4375,198.8381,199.0121,5259.0
2021-09-07 10:15:00,205.72,206.3,205.46,206.15,7822.0,198.8768,199.4375,198.6255,199.2925,7822.0
2021-09-07 10:20:00,206.1,206.57,206.06,206.51,12451.0,199.2442,199.6985,199.2055,199.6405,12451.0
2021-09-07 10:25:00,206.45,206.91,206.41,206.53,13982.0,199.5825,200.0272,199.5439,199.6599,13982.0
2021-09-07 10:30:00,206.41,206.53,206.21,206.49,3566.0,199.5439,199.6599,199.3505,199.6212,3566.0
2021-09-07 10:35:00,206.44,206.73,206.28,206.31,6738.0,199.5729,199.8532,199.4182,199.4472,6738.0
2021-09-07 10:40:00,206.27,206.52,206.26,206.52,5896.0,199.4085,199.6502,199.3988,199.6502,5896.0
2021-09-07 10:45:00,206.59,206.77,206.5,206.77,6121.0,199.7179,199.8919,199.6309,199.8919,6121.0
2021-09-07 10:50:00,206.77,206.77,206.39,206.49,5909.0,199.8919,199.8919,199.5245,199.6212,5909.0
2021-09-07 10:55:00,206.4,206.8,206.4,206.79,5067.0,199.5342,199.9209,199.5342,199.9112,5067.0
2021-09-07 11:00:00,206.71,206.79,206.5,206.68,3817.0,199.8339,199.9112,199.6309,199.8049,3817.0
2021-09-07 11:05:00,206.73,207.1,206.72,207.1,3495.0,199.8532,200.2109,199.8435,200.2109,3495.0
2021-09-07 11:10:00,207.12,207.2,207.09,207.09,3527.0,200.2302,200.3076,200.2012,200.2012,3527.0
2021-09-07 11:15:00,207.01,207.05,206.89,207.05,2870.0,200.1239,200.1626,200.0079,200.1626,2870.0
2021-09-07 11:20:00,207.06,207.23,207.06,207.08,4970.0,200.1722,200.3366,200.1722,200.1916,4970.0
2021-09-07 11:25:00,207.1,207.19,206.99,207.08,2815.0,200.2109,200.2979,200.1046,200.1916,2815.0
2021-09-07 11:30:00,207.15,207.31,206.97,207.12,4537.0,200.2592,200.4139,200.0852,200.2302,4537.0
2021-09-07 11:35:00,207.12,207.34,206.98,207.29,2684.0,200.2302,200.4429,200.0949,200.3946,2684.0
2021-09-07 11:40:00,207.27,207.41,207.27,207.3,3432.0,200.3752,200.5106,200.3752,200.4042,3432.0
2021-09-07 11:45:00,207.28,207.47,207.27,207.43,2510.0,200.3849,200.5686,200.3752,200.5299,2510.0
2021-09-07 11:50:00,207.39,207.44,207.3,207.3,2954.0,200.4913,200.5396,200.4042,200.4042,2954.0
2021-09-07 11:55:00,207.33,207.46,207.22,207.29,5189.0,200.4332,200.5589,200.3269,200.3946,5189.0
2021-09-07 12:00:00,207.21,207.59,207.21,207.59,4338.0,200.3172,200.6846,200.3172,200.6846,4338.0
2021-09-07 12:05:00,207.66,207.77,207.64,207.72,3909.0,200.7523,200.8586,200.7329,200.8103,3909.0
2021-09-07 12:10:00,207.67,207.67,207.44,207.55,3202.0,200.7619,200.7619,200.5396,200.6459,3202.0
2021-09-07 12:15:00,207.68,207.79,207.56,207.79,2549.0,200.7716,200.8779,200.6556,200.8779,2549.0
2021-09-07 12:20:00,207.84,207.85,207.62,207.63,2601.0,200.9263,200.936,200.7136,200.7233,2601.0
2021-09-07 12:25:00,207.66,207.66,207.44,207.54,3309.0,200.7523,200.7523,200.5396,200.6363,3309.0
2021-09-07 12:30:00,207.56,207.65,207.52,207.52,1875.0,200.6556,200.7426,200.6169,200.6169,1875.0
2021-09-07 12:35:00,207.56,207.73,207.56,207.63,3748.0,200.6556,200.8199,200.6556,200.7233,3748.0
2021-09-07 12:40:00,207.64,207.7,207.59,207.62,3855.0,200.7329,200.7909,200.6846,200.7136,3855.0
2021-09-07 12:45:00,207.62,207.75,207.61,207.71,2660.0,200.7136,200.8393,200.7039,200.8006,2660.0
2021-09-07 12:50:00,207.82,207.89,207.74,207.85,3625.0,200.9069,200.9746,200.8296,200.936,3625.0
2021-09-07 12:55:00,207.83,207.9,207.76,207.9,3268.0,200.9166,200.9843,200.8489,200.9843,3268.0
2021-09-07 13:00:00,207.75,208.03,207.75,207.87,3587.0,200.8393,201.11,200.8393,200.9553,3587.0
2021-09-07 13:05:00,207.86,208.04,207.86,207.95,2408.0,200.9456,201.1196,200.9456,201.0326,2408.0
2021-09-07 13:10:00,208.02,208.1,208.0,208.02,3002.0,201.1003,201.1776,201.081,201.1003,3002.0
2021-09-07 13:15:00,208.01,208.03,207.95,208.01,1618.0,201.0906,201.11,201.0326,201.0906,1618.0
2021-09-07 13:20:00,208.04,208.04,207.82,207.82,2255.0,201.1196,201.1196,200.9069,200.9069,2255.0
2021-09-07 13:25:00,207.86,207.89,207.75,207.87,4793.0,200.9456,200.9746,200.8393,200.9553,4793.0
2021-09-07 13:30:00,207.82,208.03,207.75,207.8,4170.0,200.9069,201.11,200.8393,200.8876,4170.0
2021-09-07 13:35:00,207.83,207.87,207.68,207.81,4537.0,200.9166,200.9553,200.7716,200.8973,4537.0
2021-09-07 13:40:00,207.76,207.9,207.74,207.87,2545.0,200.8489,200.9843,200.8296,200.9553,2545.0
2021-09-07 13:45:00,207.9,207.91,207.8,207.8,2925.0,200.9843,200.994,200.8876,200.8876,2925.0
2021-09-07 13:50:00,207.77,207.96,207.76,207.94,3678.0,200.8586,201.0423,200.8489,201.023,3678.0
2021-09-07 13:55:00,208.0,208.01,207.92,207.96,2308.0,201.081,201.0906,201.0036,201.0423,2308.0
2021-09-07 14:00:00,207.97,208.23,207.97,208.18,7395.0,201.052,201.3033,201.052,201.255,7395.0
2021-09-07 14:05:00,208.13,208.15,207.98,208.08,3959.0,201.2066,201.226,201.0616,201.1583,3959.0
2021-09-07 14:10:00,208.03,208.21,208.02,208.03,3322.0,201.11,201.284,201.1003,201.11,3322.0
2021-09-07 14:15:00,208.05,208.37,208.04,208.21,7846.0,201.1293,201.4387,201.1196,201.284,7846.0
2021-09-07 14:20:00,208.18,208.24,208.01,208.02,3085.0,201.255,201.313,201.0906,201.1003,3085.0
2021-09-07 14:25:00,208.01,208.06,207.83,207.86,4363.0,201.0906,201.139,200.9166,200.9456,4363.0
2021-09-07 14:30:00,207.88,208.05,207.79,207.95,7462.0,200.965,201.1293,200.8779,201.0326,7462.0
2021-09-07 14:35:00,208.01,208.01,207.85,207.89,2508.0,201.0906,201.0906,200.936,200.9746,2508.0
2021-09-07 14:40:00,207.89,207.92,207.68,207.75,2899.0,200.9746,201.0036,200.7716,200.8393,2899.0
2021-09-07 14:45:00,207.76,207.79,207.68,207.71,4789.0,200.8489,200.8779,200.7716,200.8006,4789.0
2021-09-07 14:50:00,207.7,207.97,207.69,207.88,5127.0,200.7909,201.052,200.7813,200.965,5127.0
2021-09-07 14:55:00,207.89,208.0,207.89,207.95,2155.0,200.9746,201.081,200.9746,201.0326,2155.0
2021-09-07 15:00:00,207.97,208.0,207.87,208.0,2227.0,201.052,201.081,200.9553,201.081,2227.0
2021-09-07 15:05:00,208.01,208.03,207.84,207.94,3067.0,201.0906,201.11,200.9263,201.023,3067.0
2021-09-07 15:10:00,207.96,207.98,207.88,207.98,3395.0,201.0423,201.0616,200.965,201.0616,3395.0
2021-09-07 15:15:00,207.93,207.97,207.84,207.92,4395.0,201.0133,201.052,200.9263,201.0036,4395.0
2021-09-07 15:20:00,207.91,207.91,207.77,207.81,3500.0,200.994,200.994,200.8586,200.8973,3500.0
2021-09-07 15:25:00,207.79,207.81,207.73,207.76,2183.0,200.8779,200.8973,200.8199,200.8489,2183.0
2021-09-07 15:30:00,207.73,207.85,207.72,207.83,4756.0,200.8199,200.936,200.8103,200.9166,4756.0
2021-09-07 15:35:00,207.86,207.88,207.66,207.71,5052.0,200.9456,200.965,200.7523,200.8006,5052.0
2021-09-07 15:40:00,207.71,207.81,207.7,207.75,5542.0,200.8006,200.8973,200.7909,200.8393,5542.0
2021-09-07 15:45:00,207.75,208.03,207.72,208.02,10057.0,200.8393,201.11,200.8103,201.1003,10057.0
2021-09-07 15:50:00,207.99,208.01,207.88,207.98,12165.0,201.0713,201.0906,200.965,201.0616,12165.0
2021-09-07 15:55:00,207.98,208.07,207.79,207.8,39014.0,201.0616,201.1486,200.8779,200.8876,39014.0
2021-09-08 09:30:00,207.0,207.74,206.71,206.77,21545.0,200.1142,200.8296,199.8339,199.8919,21545.0
2021-09-08 09:35:00,206.64,207.29,206.5,207.22,5445.0,199.7662,200.3946,199.6309,200.3269,5445.0
2021-09-08 09:40:00,207.27,207.46,206.93,207.33,5176.0,200.3752,200.5589,200.0466,200.4332,5176.0
2021-09-08 09:45:00,207.08,207.71,207.08,207.61,4247.0,200.1916,200.8006,200.1916,200.7039,4247.0
2021-09-08 09:50:00,207.71,208.36,207.59,207.88,8220.0,200.8006,201.429,200.6846,200.965,8220.0
2021-09-08 09:55:00,207.87,208.07,207.8,208.07,4281.0,200.9553,201.1486,200.8876,201.1486,4281.0
2021-09-08 10:00:00,207.99,208.35,207.95,208.29,5231.0,201.0713,201.4193,201.0326,201.3613,5231.0
2021-09-08 10:05:00,208.27,208.59,208.22,208.53,3221.0,201.342,201.6513,201.2936,201.5933,3221.0
2021-09-08 10:10:00,208.56,208.56,208.18,208.18,2230.0,201.6223,201.6223,201.255,201.255,2230.0
2021-09-08 10:15:00,208.2,208.23,207.9,207.95,3066.0,201.2743,201.3033,200.9843,201.0326,3066.0
2021-09-08 10:20:00,207.97,208.22,207.94,208.12,3405.0,201.052,201.2936,201.023,201.197,3405.0
2021-09-08 10:25:00,208.13,208.24,207.98,208.07,4911.0,201.2066,201.313,201.0616,201.1486,4911.0
2021-09-08 10:30:00,208.08,208.4,207.58,207.8,6504.0,201.1583,201.4677,200.6749,200.8876,6504.0
2021-09-08 10:35:00,207.82,208.18,207.82,207.96,7091.0,200.9069,201.255,200.9069,201.0423,7091.0
2021-09-08 10:40:00,208.0,208.11,207.75,208.0,3888.0,201.081,201.1873,200.8393,201.081,3888.0
2021-09-08 10:45:00,208.04,208.36,208.04,208.24,4437.0,201.1196,201.429,201.1196,201.313,4437.0
2021-09-08 10:50:00,208.32,208.81,208.26,208.46,6439.0,201.3903,201.864,201.3323,201.5257,6439.0
2021-09-08 10:55:00,208.48,208.79,208.43,208.62,3166.0,201.545,201.8447,201.4967,201.6803,3166.0
2021-09-08 11:00:00,208.57,208.8,208.54,208.75,6626.0,201.632,201.8544,201.603,201.806,6626.0
2021-09-08 11:05:00,208.77,208.77,208.32,208.32,2804.0,201.8253,201.8253,201.3903,201.3903,2804.0
2021-09-08 11:10:00,208.31,208.55,208.3,208.49,2250.0,201.3807,201.6127,201.371,201.5547,2250.0
2021-09-08 11:15:00,208.51,208.58,208.25,208.28,3822.0,201.574,201.6417,201.3226,201.3516,3822.0
2021-09-08 11:20:00,208.23,208.49,208.23,208.48,5631.0,201.3033,201.5547,201.3033,201.545,5631.0
2021-09-08 11:25:00,208.47,208.56,208.38,208.47,3752.0,201.5353,201.6223,201.4483,201.5353,3752.0
2021-09-08 11:30:00,208.5,208.53,208.25,208.3,2271.0,201.5643,201.5933,201.3226,201.371,2271.0
2021-09-08 11:35:00,208.32,208.58,208.31,208.31,5934.0,201.3903,201.6417,201.3807,201.3807,5934.0
2021-09-08 11:40:00,208.3,208.3,208.15,208.21,3510.0,201.371,201.371,201.226,201.284,3510.0
2021-09-08 11:45:00,208.21,208.34,208.21,208.28,3779.0,201.284,201.4097,201.284,201.3516,3779.0
2021-09-08 11:50:00,208.31,208.47,208.26,208.47,3345.0,201.3807,201.5353,201.3323,201.5353,3345.0
2021-09-08 11:55:00,208.43,208.59,208.4,208.58,2228.0,201.4967,201.6513,201.4677,201.6417,2228.0
2021-09-08 12:00:00,208.52,208.62,208.37,208.41,2322.0,201.5837,201.6803,201.4387,201.4773,2322.0
2021-09-08 12:05:00,208.47,208.75,208.47,208.69,5729.0,201.5353,201.806,201.5353,201.748,5729.0
2021-09-08 12:10:00,208.75,208.9,208.65,208.75,2305.0,201.806,201.951,201.7093,201.806,2305.0
2021-09-08 12:15:00,208.81,208.85,208.8,208.84,779.0,201.864,201.9027,201.8544,201.893,779.0
2021-09-08 12:20:00,208.81,208.91,208.81,208.91,4315.0,201.864,201.9607,201.864,201.9607,4315.0
2021-09-08 12:25:00,208.96,209.05,208.89,208.94,3207.0,202.009,202.096,201.9414,201.9897,3207.0
2021-09-08 12:30:00,208.96,208.98,208.87,208.92,2353.0,202.009,202.0284,201.922,201.9704,2353.0
2021-09-08 12:35:00,208.91,208.98,208.83,208.86,2859.0,201.9607,202.0284,201.8834,201.9124,2859.0
2021-09-08 12:40:00,208.86,208.95,208.83,208.91,1682.0,201.9124,201.9994,201.8834,201.9607,1682.0
2021-09-08 12:45:00,208.94,209.01,208.91,209.0,3468.0,201.9897,202.0574,201.9607,202.0477,3468.0
2021-09-08 12:50:00,208.99,209.1,208.92,208.94,10791.0,202.038,202.1444,201.9704,201.9897,10791.0
2021-09-08 12:55:00,209.01,209.29,209.01,209.15,4817.0,202.0574,202.3281,202.0574,202.1927,4817.0
2021-09-08 13:00:00,209.08,209.17,208.89,209.12,8394.0,202.125,202.212,201.9414,202.1637,8394.0
2021-09-08 13:05:00,209.1,209.21,209.02,209.02,13944.0,202.1444,202.2507,202.067,202.067,13944.0
2021-09-08 13:10:00,209.04,209.04,208.93,208.99,1000.0,202.0864,202.0864,201.98,202.038,1000.0
2021-09-08 13:15:00,208.97,209.01,208.92,208.97,3346.0,202.0187,202.0574,201.9704,202.0187,3346.0
2021-09-08 13:20:00,209.0,209.04,208.93,208.99,2198.0,202.0477,202.0864,201.98,202.038,2198.0
2021-09-08 13:25:00,209.01,209.21,209.0,209.04,2994.0,202.0574,202.2507,202.0477,202.0864,2994.0
2021-09-08 13:30:00,209.09,209.1,208.97,209.04,5746.0,202.1347,202.1444,202.0187,202.0864,5746.0
2021-09-08 13:35:00,209.02,209.08,208.92,208.96,4526.0,202.067,202.125,201.9704,202.009,4526.0
2021-09-08 13:40:00,208.98,209.09,208.87,208.94,3352.0,202.0284,202.1347,201.922,201.9897,3352.0
2021-09-08 13:45:00,209.01,209.01,208.79,208.82,2074.0,202.0574,202.0574,201.8447,201.8737,2074.0
2021-09-08 13:50:00,208.78,208.83,208.78,208.83,1373.0,201.835,201.8834,201.835,201.8834,1373.0
2021-09-08 13:55:00,208.83,208.87,208.67,208.67,1834.0,201.8834,201.922,201.7287,201.7287,1834.0
2021-09-08 14:00:00,208.7,208.99,208.7,208.84,3466.0,201.7577,202.038,201.7577,201.893,3466.0
2021-09-08 14:05:00,208.81,208.85,208.65,208.75,4964.0,201.864,201.9027,201.7093,201.806,4964.0
2021-09-08 14:10:00,208.82,208.9,208.77,208.89,4105.0,201.8737,201.951,201.8253,201.9414,4105.0
2021-09-08 14:15:00,208.92,208.92,208.74,208.74,5584.0,201.9704,201.9704,201.7963,201.7963,5584.0
2021-09-08 14:20:00,208.81,208.9,208.81,208.9,2729.0,201.864,201.951,201.864,201.951,2729.0
2021-09-08 14:25:00,208.88,208.98,208.85,208.96,5222.0,201.9317,202.0284,201.9027,202.009,5222.0
2021-09-08 14:30:00,208.93,208.96,208.89,208.94,1495.0,201.98,202.009,201.9414,201.9897,1495.0
2021-09-08 14:35:00,208.92,208.95,208.73,208.75,3308.0,201.9704,201.9994,201.7867,201.806,3308.0
2021-09-08 14:40:00,208.73,208.82,208.66,208.78,3344.0,201.7867,201.8737,201.719,201.835,3344.0
2021-09-08 14:45:00,208.76,208.84,208.69,208.81,8619.0,201.8157,201.893,201.748,201.864,8619.0
2021-09-08 14:50:00,208.82,208.87,208.77,208.81,3136.0,201.8737,201.922,201.8253,201.864,3136.0
2021-09-08 14:55:00,208.81,208.95,208.76,208.81,4372.0,201.864,201.9994,201.8157,201.864,4372.0
2021-09-08 15:00:00,208.81,208.92,208.78,208.89,4838.0,201.864,201.9704,201.835,201.9414,4838.0
2021-09-08 15:05:00,208.87,209.06,208.87,209.03,3774.0,201.922,202.1057,201.922,202.0767,3774.0
2021-09-08 15:10:00,209.03,209.26,209.01,209.23,4273.0,202.0767,202.299,202.0574,202.27,4273.0
2021-09-08 15:15:00,209.28,209.28,209.15,209.18,5724.0,202.3184,202.3184,202.1927,202.2217,5724.0
2021-09-08 15:20:00,209.16,209.29,209.16,209.23,7495.0,202.2024,202.3281,202.2024,202.27,7495.0
2021-09-08 15:25:00,209.22,209.27,209.18,209.18,7466.0,202.2604,202.3087,202.2217,202.2217,7466.0
2021-09-08 15:30:00,209.17,209.41,209.17,209.28,7218.0,202.212,202.4441,202.212,202.3184,7218.0
2021-09-08 15:35:00,209.24,209.24,208.97,209.08,6137.0,202.2797,202.2797,202.0187,202.125,6137.0
2021-09-08 15:40:00,209.16,209.18,209.08,209.16,8441.0,202.2024,202.2217,202.125,202.2024,8441.0
2021-09-08 15:45:00,209.16,209.31,209.15,209.19,13162.0,202.2024,202.3474,202.1927,202.2314,13162.0
2021-09-08 15:50:00,209.24,209.26,208.99,209.11,31953.0,202.2797,202.299,202.038,202.154,31953.0
2021-09-08 15:55:00,209.15,209.33,209.13,209.33,36689.0,202.1927,202.3667,202.1734,202.3667,36689.0
2021-09-09 09:30:00,209.5,210.0,209.31,209.31,19205.0,202.5311,203.0144,202.3474,202.3474,19205.0
2021-09-09 09:35:00,209.48,209.86,209.48,209.54,2530.0,202.5117,202.8791,202.5117,202.5697,2530.0
2021-09-09 09:40:00,209.7,209.7,209.37,209.59,6866.0,202.7244,202.7244,202.4054,202.6181,6866.0
2021-09-09 09:45:00,209.5,209.63,209.31,209.56,1833.0,202.5311,202.6567,202.3474,202.5891,1833.0
2021-09-09 09:50:00,209.62,209.67,209.34,209.34,3186.0,202.6471,202.6954,202.3764,202.3764,3186.0
2021-09-09 09:55:00,209.15,209.27,208.93,209.11,7837.0,202.1927,202.3087,201.98,202.154,7837.0
2021-09-09 10:00:00,209.03,209.22,208.95,209.08,11625.0,202.0767,202.2604,201.9994,202.125,11625.0
2021-09-09 10:05:00,209.05,209.27,209.02,209.21,2070.0,202.096,202.3087,202.067,202.2507,2070.0
2021-09-09 10:10:00,208.94,209.13,208.89,209.08,10326.0,201.9897,202.1734,201.9414,202.125,10326.0
2021-09-09 10:15:00,209.15,209.3,208.89,208.92,12648.0,202.1927,202.3377,201.9414,201.9704,12648.0
2021-09-09 10:20:00,208.83,209.23,208.83,209.09,10699.0,201.8834,202.27,201.8834,202.1347,10699.0
2021-09-09 10:25:00,209.15,209.24,208.94,209.01,3315.0,202.1927,202.2797,201.9897,202.0574,3315.0
2021-09-09 10:30:00,209.04,209.26,209.02,209.19,2210.0,202.0864,202.299,202.067,202.2314,2210.0
2021-09-09 10:35:00,209.08,209.18,208.91,208.98,6753.0,202.125,202.2217,201.9607,202.0284,6753.0
2021-09-09 10:40:00,208.99,209.06,208.51,208.68,4139.0,202.038,202.1057,201.574,201.7383,4139.0
2021-09-09 10:45:00,208.68,208.68,208.34,208.4,3559.0,201.7383,201.7383,201.4097,201.4677,3559.0
2021-09-09 10:50:00,208.34,208.34,208.13,208.22,6800.0,201.4097,201.4097,201.2066,201.2936,6800.0
2021-09-09 10:55:00,208.2,208.45,208.19,208.45,2898.0,201.2743,201.516,201.2646,201.516,2898.0
2021-09-09 11:00:00,208.37,208.37,207.73,207.73,3995.0,201.4387,201.4387,200.8199,200.8199,3995.0
2021-09-09 11:05:00,207.74,207.78,207.55,207.6,5523.0,200.8296,200.8683,200.6459,200.6943,5523.0
2021-09-09 11:10:00,207.64,207.73,207.37,207.37,3024.0,200.7329,200.8199,200.4719,200.4719,3024.0
2021-09-09 11:15:00,207.28,207.56,207.08,207.56,8454.0,200.3849,200.6556,200.1916,200.6556,8454.0
2021-09-09 11:20:00,207.56,207.66,207.4,207.64,3760.0,200.6556,200.7523,200.5009,200.7329,3760.0
2021-09-09 11:25:00,207.62,207.65,207.46,207.61,4902.0,200.7136,200.7426,200.5589,200.7039,4902.0
2021-09-09 11:30:00,207.61,207.66,207.55,207.57,3721.0,200.7039,200.7523,200.6459,200.6653,3721.0
2021-09-09 11:35:00,207.58,207.91,207.58,207.58,5255.0,200.6749,200.994,200.6749,200.6749,5255.0
2021-09-09 11:40:00,207.52,207.6,207.46,207.46,3518.0,200.6169,200.6943,200.5589,200.5589,3518.0
2021-09-09 11:45:00,207.47,207.66,207.4,207.59,5291.0,200.5686,200.7523,200.5009,200.6846,5291.0
2021-09-09 11:50:00,207.66,207.67,207.31,207.37,3525.0,200.7523,200.7619,200.4139,200.4719,3525.0
2021-09-09 11:55:00,207.36,207.51,207.34,207.39,5867.0,200.4623,200.6073,200.4429,200.4913,5867.0
2021-09-09 12:00:00,207.35,207.35,207.0,207.06,8627.0,200.4526,200.4526,200.1142,200.1722,8627.0
2021-09-09 12:05:00,207.07,207.12,207.0,207.0,5343.0,200.1819,200.2302,200.1142,200.1142,5343.0
2021-09-09 12:10:00,207.01,207.07,206.83,207.06,4564.0,200.1239,200.1819,199.9499,200.1722,4564.0
2021-09-09 12:15:00,207.07,207.07,206.9,207.0,4837.0,200.1819,200.1819,200.0176,200.1142,4837.0
2021-09-09 12:20:00,207.07,207.07,206.91,206.98,2728.0,200.1819,200.1819,200.0272,200.0949,2728.0
2021-09-09 12:25:00,206.99,207.04,206.92,206.93,1922.0,200.1046,200.1529,200.0369,200.0466,1922.0
2021-09-09 12:30:00,206.95,206.96,206.79,206.83,2177.0,200.0659,200.0756,199.9112,199.9499,2177.0
2021-09-09 12:35:00,206.78,207.0,206.76,207.0,5634.0,199.9015,200.1142,199.8822,200.1142,5634.0
2021-09-09 12:40:00,207.03,207.09,207.0,207.06,2810.0,200.1432,200.2012,200.1142,200.1722,2810.0
2021-09-09 12:45:00,207.03,207.17,207.03,207.14,2638.0,200.1432,200.2786,200.1432,200.2496,2638.0
2021-09-09 12:50:00,207.13,207.15,207.05,207.07,1900.0,200.2399,200.2592,200.1626,200.1819,1900.0
2021-09-09 12:55:00,207.07,207.17,206.99,207.03,8107.0,200.1819,200.2786,200.1046,200.1432,8107.0
2021-09-09 13:00:00,207.03,207.26,207.02,207.19,3481.0,200.1432,200.3656,200.1336,200.2979,3481.0
2021-09-09 13:05:00,207.24,207.3,207.14,207.22,2710.0,200.3462,200.4042,200.2496,200.3269,2710.0
2021-09-09 13:10:00,207.23,207.27,207.19,207.27,3497.0,200.3366,200.3752,200.2979,200.3752,3497.0
2021-09-09 13:15:00,207.26,207.31,207.14,207.19,4515.0,200.3656,200.4139,200.2496,200.2979,4515.0
2021-09-09 13:20:00,207.18,207.18,206.5,206.71,6157.0,200.2882,200.2882,199.6309,199.8339,6157.0
2021-09-09 13:25:00,206.7,206.78,206.66,206.71,2997.0,199.8242,199.9015,199.7855,199.8339,2997.0
2021-09-09 13:30:00,206.59,206.59,206.37,206.53,3759.0,199.7179,199.7179,199.5052,199.6599,3759.0
2021-09-09 13:35:00,206.66,206.68,206.45,206.49,4983.0,199.7855,199.8049,199.5825,199.6212,4983.0
2021-09-09 13:40:00,206.42,206.52,206.41,206.47,3500.0,199.5535,199.6502,199.5439,199.6019,3500.0
2021-09-09 13:45:00,206.52,206.52,206.4,206.5,3158.0,199.6502,199.6502,199.5342,199.6309,3158.0
2021-09-09 13:50:00,206.5,206.53,206.37,206.42,3504.0,199.6309,199.6599,199.5052,199.5535,3504.0
2021-09-09 13:55:00,206.38,206.45,206.34,206.34,4197.0,199.5149,199.5825,199.4762,199.4762,4197.0
2021-09-09 14:00:00,206.32,206.35,206.18,206.21,4289.0,199.4568,199.4858,199.3215,199.3505,4289.0
2021-09-09 14:05:00,206.16,206.42,206.16,206.37,2234.0,199.3022,199.5535,199.3022,199.5052,2234.0
2021-09-09 14:10:00,206.37,206.75,206.37,206.56,10853.0,199.5052,199.8725,199.5052,199.6889,10853.0
2021-09-09 14:15:00,206.57,206.57,206.39,206.39,1754.0,199.6985,199.6985,199.5245,199.5245,1754.0
2021-09-09 14:20:00,206.42,206.45,206.34,206.42,2511.0,199.5535,199.5825,199.4762,199.5535,2511.0
2021-09-09 14:25:00,206.44,206.69,206.43,206.62,3144.0,199.5729,199.8145,199.5632,199.7469,3144.0
2021-09-09 14:30:00,206.6,206.6,206.42,206.53,1659.0,199.7275,199.7275,199.5535,199.6599,1659.0
2021-09-09 14:35:00,206.57,206.61,206.41,206.47,36166.0,199.6985,199.7372,199.5439,199.6019,36166.0
2021-09-09 14:40:00,206.32,206.36,206.23,206.36,7003.0,199.4568,199.4955,199.3698,199.4955,7003.0
2021-09-09 14:45:00,206.49,206.6,206.38,206.6,5163.0,199.6212,199.7275,199.5149,199.7275,5163.0
2021-09-09 14:50:00,206.6,206.64,206.5,206.5,2620.0,199.7275,199.7662,199.6309,199.6309,2620.0
2021-09-09 14:55:00,206.56,206.67,206.47,206.67,3715.0,199.6889,199.7952,199.6019,199.7952,3715.0
2021-09-09 15:00:00,206.64,206.67,206.46,206.46,2040.0,199.7662,199.7952,199.5922,199.5922,2040.0
2021-09-09 15:05:00,206.45,206.51,206.33,206.33,3622.0,199.5825,199.6405,199.4665,199.4665,3622.0
2021-09-09 15:10:00,206.33,206.48,206.24,206.29,52137.0,199.4665,199.6115,199.3795,199.4278,52137.0
2021-09-09 15:15:00,206.26,206.36,206.25,206.3,4064.0,199.3988,199.4955,199.3892,199.4375,4064.0
2021-09-09 15:20:00,206.32,206.42,206.3,206.38,2841.0,199.4568,199.5535,199.4375,199.5149,2841.0
2021-09-09 15:25:00,206.39,206.42,206.25,206.29,8215.0,199.5245,199.5535,199.3892,199.4278,8215.0
2021-09-09 15:30:00,206.23,206.27,206.05,206.09,6920.0,199.3698,199.4085,199.1958,199.2345,6920.0
2021-09-09 15:35:00,206.05,206.18,206.0,206.18,6777.0,199.1958,199.3215,199.1475,199.3215,6777.0
2021-09-09 15:40:00,206.07,206.32,206.07,206.2,7970.0,199.2152,199.4568,199.2152,199.3408,7970.0
2021-09-09 15:45:00,206.19,206.19,205.98,206.0,16145.0,199.3312,199.3312,199.1282,199.1475,16145.0
2021-09-09 15:50:00,205.95,206.09,205.86,205.93,16097.0,199.0992,199.2345,199.0121,199.0798,16097.0
2021-09-09 15:55:00,205.87,206.16,205.87,206.01,46277.0,199.0218,199.3022,199.0218,199.1572,46277.0
2021-09-10 09:30:00,206.71,207.68,206.52,207.27,21511.0,199.8339,200.7716,199.6502,200.3752,21511.0
2021-09-10 09:35:00,207.13,207.13,206.72,206.87,2034.0,200.2399,200.2399,199.8435,199.9886,2034.0
2021-09-10 09:40:00,206.85,207.14,206.64,206.8,14804.0,199.9692,200.2496,199.7662,199.9209,14804.0
2021-09-10 09:45:00,206.73,206.94,206.47,206.47,7347.0,199.8532,200.0562,199.6019,199.6019,7347.0
2021-09-10 09:50:00,206.47,206.66,206.34,206.62,5859.0,199.6019,199.7855,199.4762,199.7469,5859.0
2021-09-10 09:55:00,206.66,206.84,206.53,206.66,5358.0,199.7855,199.9595,199.6599,199.7855,5358.0
2021-09-10 10:00:00,206.66,206.81,206.35,206.81,6887.0,199.7855,199.9305,199.4858,199.9305,6887.0
2021-09-10 10:05:00,206.68,206.77,206.64,206.72,4099.0,199.8049,199.8919,199.7662,199.8435,4099.0
2021-09-10 10:10:00,206.7,206.85,206.54,206.81,4241.0,199.8242,199.9692,199.6695,199.9305,4241.0
2021-09-10 10:15:00,206.85,207.12,206.76,207.07,5579.0,199.9692,200.2302,199.8822,200.1819,5579.0
2021-09-10 10:20:00,207.1,207.28,207.0,207.12,3350.0,200.2109,200.3849,200.1142,200.2302,3350.0
2021-09-10 10:25:00,207.1,207.34,207.05,207.11,2940.0,200.2109,200.4429,200.1626,200.2206,2940.0
2021-09-10 10:30:00,207.01,207.02,206.57,206.77,7618.0,200.1239,200.1336,199.6985,199.8919,7618.0
2021-09-10 10:35:00,206.85,207.07,206.49,206.53,8061.0,199.9692,200.1819,199.6212,199.6599,8061.0
2021-09-10 10:40:00,206.58,206.67,206.38,206.44,5379.0,199.7082,199.7952,199.5149,199.5729,5379.0
2021-09-10 10:45:00,206.47,206.69,206.36,206.54,4601.0,199.6019,199.8145,199.4955,199.6695,4601.0
2021-09-10 10:50:00,206.53,206.83,206.52,206.52,5374.0,199.6599,199.9499,199.6502,199.6502,5374.0
2021-09-10 10:55:00,206.58,206.81,206.47,206.57,3772.0,199.7082,199.9305,199.6019,199.6985,3772.0
2021-09-10 11:00:00,206.57,206.82,206.57,206.78,6624.0,199.6985,199.9402,199.6985,199.9015,6624.0
2021-09-10 11:05:00,206.78,206.79,206.49,206.73,5237.0,199.9015,199.9112,199.6212,199.8532,5237.0
2021-09-10 11:10:00,206.73,207.15,206.73,206.94,5614.0,199.8532,200.2592,199.8532,200.0562,5614.0
2021-09-10 11:15:00,207.04,207.22,206.79,206.79,5015.0,200.1529,200.3269,199.9112,199.9112,5015.0
2021-09-10 11:20:00,206.9,207.03,206.8,206.88,6351.0,200.0176,200.1432,199.9209,199.9982,6351.0
2021-09-10 11:25:00,206.87,207.0,206.69,206.74,3454.0,199.9886,200.1142,199.8145,199.8629,3454.0
2021-09-10 11:30:00,206.8,206.91,206.73,206.77,2841.0,199.9209,200.0272,199.8532,199.8919,2841.0
2021-09-10 11:35:00,206.78,206.93,206.78,206.89,3534.0,199.9015,200.0466,199.9015,200.0079,3534.0
2021-09-10 11:40:00,206.89,206.9,206.83,206.85,2600.0,200.0079,200.0176,199.9499,199.9692,2600.0
2021-09-10 11:45:00,206.95,207.15,206.94,207.05,3727.0,200.0659,200.2592,200.0562,200.1626,3727.0
2021-09-10 11:50:00,207.05,207.13,206.98,207.03,5113.0,200.1626,200.2399,200.0949,200.1432,5113.0
2021-09-10 11:55:00,207.05,207.1,206.99,207.04,2966.0,200.1626,200.2109,200.1046,200.1529,2966.0
2021-09-10 12:00:00,207.07,207.1,206.93,206.93,5273.0,200.1819,200.2109,200.0466,200.0466,5273.0
2021-09-10 12:05:00,207.05,207.26,207.05,207.19,3328.0,200.1626,200.3656,200.1626,200.2979,3328.0
2021-09-10 12:10:00,207.26,207.3,207.23,207.28,604.0,200.3656,200.4042,200.3366,200.3849,604.0
2021-09-10 12:15:00,207.28,207.34,207.09,207.18,9535.0,200.3849,200.4429,200.2012,200.2882,9535.0
2021-09-10 12:20:00,207.17,207.48,207.16,207.36,2833.0,200.2786,200.5783,200.2689,200.4623,2833.0
2021-09-10 12:25:00,207.41,207.42,207.23,207.23,2122.0,200.5106,200.5203,200.3366,200.3366,2122.0
2021-09-10 12:30:00,207.24,207.49,207.24,207.49,2527.0,200.3462,200.5879,200.3462,200.5879,2527.0
2021-09-10 12:35:00,207.48,207.63,207.48,207.57,2153.0,200.5783,200.7233,200.5783,200.6653,2153.0
2021-09-10 12:40:00,207.54,207.63,207.51,207.63,1357.0,200.6363,200.7233,200.6073,200.7233,1357.0
2021-09-10 12:45:00,207.67,207.83,207.62,207.78,4925.0,200.7619,200.9166,200.7136,200.8683,4925.0
2021-09-10 12:50:00,207.79,207.81,207.45,207.51,8034.0,200.8779,200.8973,200.5493,200.6073,8034.0
2021-09-10 12:55:00,207.44,207.65,207.44,207.58,3549.0,200.5396,200.7426,200.5396,200.6749,3549.0
2021-09-10 13:00:00,207.64,207.73,207.58,207.67,4762.0,200.7329,200.8199,200.6749,200.7619,4762.0
2021-09-10 13:05:00,207.66,207.66,207.43,207.44,2426.0,200.7523,200.7523,200.5299,200.5396,2426.0
2021-09-10 13:10:00,207.44,207.58,207.43,207.58,3937.0,200.5396,200.6749,200.5299,200.6749,3937.0
2021-09-10 13:15:00,207.64,207.64,207.45,207.45,1731.0,200.7329,200.7329,200.5493,200.5493,1731.0
2021-09-10 13:20:00,207.53,207.56,207.37,207.45,2003.0,200.6266,200.6556,200.4719,200.5493,2003.0
2021-09-10 13:25:00,207.46,207.53,207.43,207.44,2506.0,200.5589,200.6266,200.5299,200.5396,2506.0
2021-09-10 13:30:00,207.45,207.48,207.39,207.39,2925.0,200.5493,200.5783,200.4913,200.4913,2925.0
2021-09-10 13:35:00,207.42,207.64,207.42,207.46,2242.0,200.5203,200.7329,200.5203,200.5589,2242.0
2021-09-10 13:40:00,207.44,207.45,207.29,207.3,1610.0,200.5396,200.5493,200.3946,200.4042,1610.0
2021-09-10 13:45:00,207.29,207.32,207.16,207.17,101966.0,200.3946,200.4236,200.2689,200.2786,101966.0
2021-09-10 13:50:00,207.16,207.16,206.95,206.95,3377.0,200.2689,200.2689,200.0659,200.0659,3377.0
2021-09-10 13:55:00,206.93,206.93,206.74,206.76,101233.0,200.0466,200.0466,199.8629,199.8822,101233.0
2021-09-10 14:00:00,206.77,206.78,206.59,206.66,5908.0,199.8919,199.9015,199.7179,199.7855,5908.0
2021-09-10 14:05:00,206.69,206.84,206.69,206.77,3651.0,199.8145,199.9595,199.8145,199.8919,3651.0
2021-09-10 14:10:00,206.81,207.02,206.79,206.9,5723.0,199.9305,200.1336,199.9112,200.0176,5723.0
2021-09-10 14:15:00,206.96,207.04,206.85,206.91,3676.0,200.0756,200.1529,199.9692,200.0272,3676.0
2021-09-10 14:20:00,206.91,207.01,206.86,207.01,3306.0,200.0272,200.1239,199.9789,200.1239,3306.0
2021-09-10 14:25:00,207.03,207.03,206.94,207.0,2119.0,200.1432,200.1432,200.0562,200.1142,2119.0
2021-09-10 14:30:00,207.0,207.07,206.94,207.07,2287.0,200.1142,200.1819,200.0562,200.1819,2287.0
2021-09-10 14:35:00,207.09,207.23,207.07,207.17,2824.0,200.2012,200.3366,200.1819,200.2786,2824.0
2021-09-10 14:40:00,207.16,207.2,207.14,207.17,4464.0,200.2689,200.3076,200.2496,200.2786,4464.0
2021-09-10 14:45:00,207.2,207.32,207.15,207.31,5454.0,200.3076,200.4236,200.2592,200.4139,5454.0
2021-09-10 14:50:00,207.35,207.54,207.35,207.53,4141.0,200.4526,200.6363,200.4526,200.6266,4141.0
2021-09-10 14:55:00,207.53,207.57,207.45,207.56,4956.0,200.6266,200.6653,200.5493,200.6556,4956.0
2021-09-10 15:00:00,207.5,207.63,207.46,207.52,7686.0,200.5976,200.7233,200.5589,200.6169,7686.0
2021-09-10 15:05:00,207.55,207.7,207.52,207.53,3172.0,200.6459,200.7909,200.6169,200.6266,3172.0
2021-09-10 15:10:00,207.54,207.65,207.45,207.51,5203.0,200.6363,200.7426,200.5493,200.6073,5203.0
2021-09-10 15:15:00,207.56,207.69,207.55,207.66,5939.0,200.6556,200.7813,200.6459,200.7523,5939.0
2021-09-10 15:20:00,207.62,207.76,207.58,207.65,7973.0,200.7136,200.8489,200.6749,200.7426,7973.0
2021-09-10 15:25:00,207.67,207.75,207.6,207.74,8644.0,200.7619,200.8393,200.6943,200.8296,8644.0
2021-09-10 15:30:00,207.7,207.85,207.63,207.72,9681.0,200.7909,200.936,200.7233,200.8103,9681.0
2021-09-10 15:35:00,207.77,207.77,207.52,207.52,12241.0,200.8586,200.8586,200.6169,200.6169,12241.0
2021-09-10 15:40:00,207.53,207.72,207.48,207.71,12558.0,200.6266,200.8103,200.5783,200.8006,12558.0
2021-09-10 15:45:00,207.68,207.72,207.36,207.42,13747.0,200.7716,200.8103,200.4623,200.5203,13747.0
2021-09-10 15:50:00,207.31,207.42,207.22,207.25,18669.0,200.4139,200.5203,200.3269,200.3559,18669.0
2021-09-10 15:55:00,207.31,207.32,206.95,207.02,46973.0,200.4139,200.4236,200.0659,200.1336,46973.0
2021-09-13 09:30:00,208.55,208.99,208.11,208.16,22539.0,201.6127,202.038,201.1873,201.2356,22539.0
2021-09-13 09:35:00,208.15,208.2,207.42,207.45,3488.0,201.226,201.2743,200.5203,200.5493,3488.0
2021-09-13 09:40:00,207.55,207.55,206.55,207.0,6353.0,200.6459,200.6459,199.6792,200.1142,6353.0
2021-09-13 09:45:00,206.84,206.84,205.86,206.02,6986.0,199.9595,199.9595,199.0121,199.1668,6986.0
2021-09-13 09:50:00,206.02,206.2,205.55,205.91,6091.0,199.1668,199.3408,198.7125,199.0605,6091.0
2021-09-13 09:55:00,205.87,206.02,205.55,205.92,3548.0,199.0218,199.1668,198.7125,199.0702,3548.0
2021-09-13 10:00:00,205.92,206.15,204.49,205.16,19059.0,199.0702,199.2925,197.6877,198.3354,19059.0
2021-09-13 10:05:00,204.97,205.54,204.9,205.54,6092.0,198.1518,198.7028,198.0841,198.7028,6092.0
2021-09-13 10:10:00,205.6,206.0,205.49,205.49,5302.0,198.7608,199.1475,198.6545,198.6545,5302.0
2021-09-13 10:15:00,205.42,205.42,204.23,204.39,5341.0,198.5868,198.5868,197.4364,197.591,5341.0
2021-09-13 10:20:00,204.34,204.41,203.82,203.9,40020.0,197.5427,197.6104,197.04,197.1173,40020.0
2021-09-13 10:25:00,203.91,204.09,203.67,203.91,9800.0,197.127,197.301,196.895,197.127,9800.0
2021-09-13 10:30:00,203.94,204.35,203.94,204.13,9312.0,197.156,197.5524,197.156,197.3397,9312.0
2021-09-13 10:35:00,204.06,204.38,203.95,204.22,4907.0,197.272,197.5814,197.1657,197.4267,4907.0
2021-09-13 10:40:00,204.22,204.28,203.61,203.61,3061.0,197.4267,197.4847,196.837,196.837,3061.0
2021-09-13 10:45:00,203.54,204.49,203.54,204.23,12109.0,196.7693,197.6877,196.7693,197.4364,12109.0
2021-09-13 10:50:00,204.28,204.55,204.26,204.31,5846.0,197.4847,197.7457,197.4654,197.5137,5846.0
2021-09-13 10:55:00,204.32,204.33,203.85,203.89,6962.0,197.5234,197.533,197.069,197.1077,6962.0
2021-09-13 11:00:00,203.86,204.04,203.67,203.88,6974.0,197.0787,197.2527,196.895,197.098,6974.0
2021-09-13 11:05:00,203.89,203.9,203.42,203.48,7048.0,197.1077,197.1173,196.6533,196.7113,7048.0
2021-09-13 11:10:00,203.44,203.55,203.3,203.48,7242.0,196.6726,196.779,196.5373,196.7113,7242.0
2021-09-13 11:15:00,203.47,203.62,203.32,203.6,7844.0,196.7017,196.8467,196.5566,196.8273,7844.0
2021-09-13 11:20:00,203.59,203.61,203.08,203.17,4337.0,196.8177,196.837,196.3246,196.4116,4337.0
2021-09-13 11:25:00,203.13,203.29,202.91,202.92,14538.0,196.373,196.5276,196.1603,196.1699,14538.0
2021-09-13 11:30:00,202.92,203.0,202.78,202.78,8244.0,196.1699,196.2473,196.0346,196.0346,8244.0
2021-09-13 11:35:00,202.77,202.77,202.48,202.73,9588.0,196.0249,196.0249,195.7446,195.9863,9588.0
2021-09-13 11:40:00,202.78,202.79,202.58,202.6,4208.0,196.0346,196.0443,195.8413,195.8606,4208.0
2021-09-13 11:45:00,202.59,202.95,202.59,202.64,6255.0,195.8509,196.1989,195.8509,195.8993,6255.0
2021-09-13 11:50:00,202.59,202.78,202.58,202.58,3634.0,195.8509,196.0346,195.8413,195.8413,3634.0
2021-09-13 11:55:00,202.6,202.74,202.43,202.46,2804.0,195.8606,195.9959,195.6962,195.7252,2804.0
2021-09-13 12:00:00,202.46,202.52,202.21,202.34,2760.0,195.7252,195.7833,195.4836,195.6092,2760.0
2021-09-13 12:05:00,202.37,202.93,202.28,202.93,9159.0,195.6382,196.1796,195.5512,196.1796,9159.0
2021-09-13 12:10:00,203.0,203.34,202.95,203.29,5815.0,196.2473,196.576,196.1989,196.5276,5815.0
2021-09-13 12:15:00,203.26,203.58,203.25,203.41,6876.0,196.4986,196.808,196.489,196.6436,6876.0
2021-09-13 12:20:00,203.4,203.6,203.39,203.6,5706.0,196.634,196.8273,196.6243,196.8273,5706.0
2021-09-13 12:25:00,203.55,203.6,203.25,203.44,6559.0,196.779,196.8273,196.489,196.6726,6559.0
2021-09-13 12:30:00,203.35,203.55,203.32,203.55,3728.0,196.5856,196.779,196.5566,196.779,3728.0
2021-09-13 12:35:00,203.51,203.64,203.48,203.49,2600.0,196.7403,196.866,196.7113,196.721,2600.0
2021-09-13 12:40:00,203.48,203.59,203.33,203.46,10411.0,196.7113,196.8177,196.5663,196.692,10411.0
2021-09-13 12:45:00,203.46,203.54,203.3,203.49,6143.0,196.692,196.7693,196.5373,196.721,6143.0
2021-09-13 12:50:00,203.54,203.59,203.43,203.57,7369.0,196.7693,196.8177,196.663,196.7983,7369.0
2021-09-13 12:55:00,203.57,203.62,203.46,203.47,5181.0,196.7983,196.8467,196.692,196.7017,5181.0
2021-09-13 13:00:00,203.51,203.64,203.47,203.52,3427.0,196.7403,196.866,196.7017,196.75,3427.0
2021-09-13 13:05:00,203.52,204.03,203.51,203.96,10268.0,196.75,197.243,196.7403,197.1754,10268.0
2021-09-13 13:10:00,203.95,203.95,203.63,203.69,4110.0,197.1657,197.1657,196.8563,196.9143,4110.0
2021-09-13 13:15:00,203.63,203.65,203.46,203.65,4911.0,196.8563,196.8757,196.692,196.8757,4911.0
2021-09-13 13:20:00,203.61,203.75,203.55,203.75,2205.0,196.837,196.9723,196.779,196.9723,2205.0
2021-09-13 13:25:00,203.69,203.89,203.64,203.71,3420.0,196.9143,197.1077,196.866,196.9337,3420.0
2021-09-13 13:30:00,203.75,203.85,203.69,203.75,3152.0,196.9723,197.069,196.9143,196.9723,3152.0
2021-09-13 13:35:00,203.75,203.86,203.73,203.79,5276.0,196.9723,197.0787,196.953,197.011,5276.0
2021-09-13 13:40:00,203.74,203.92,203.68,203.81,10082.0,196.9627,197.1367,196.9047,197.0303,10082.0
2021-09-13 13:45:00,203.86,203.86,203.62,203.77,4704.0,197.0787,197.0787,196.8467,196.9917,4704.0
2021-09-13 13:50:00,203.77,203.81,203.66,203.73,3670.0,196.9917,197.0303,196.8853,196.953,3670.0
2021-09-13 13:55:00,203.75,203.91,203.71,203.87,5431.0,196.9723,197.127,196.9337,197.0883,5431.0
2021-09-13 14:00:00,203.87,203.94,203.76,203.83,8237.0,197.0883,197.156,196.982,197.0497,8237.0
2021-09-13 14:05:00,203.9,203.96,203.7,203.71,3800.0,197.1173,197.1754,196.924,196.9337,3800.0
2021-09-13 14:10:00,203.7,203.78,203.57,203.7,7357.0,196.924,197.0013,196.7983,196.924,7357.0
2021-09-13 14:15:00,203.67,203.8,203.61,203.66,9260.0,196.895,197.0207,196.837,196.8853,9260.0
2021-09-13 14:20:00,203.66,203.85,203.63,203.84,15942.0,196.8853,197.069,196.8563,197.0593,15942.0
2021-09-13 14:25:00,203.78,203.81,203.62,203.66,7503.0,197.0013,197.0303,196.8467,196.8853,7503.0
2021-09-13 14:30:00,203.64,203.74,203.6,203.69,11185.0,196.866,196.9627,196.8273,196.9143,11185.0
2021-09-13 14:35:00,203.69,203.79,203.64,203.73,23584.0,196.9143,197.011,196.866,196.953,23584.0
2021-09-13 14:40:00,203.71,203.98,203.71,203.94,4298.0,196.9337,197.1947,196.9337,197.156,4298.0
2021-09-13 14:45:00,203.8,203.96,203.8,203.89,6236.0,197.0207,197.1754,197.0207,197.1077,6236.0
2021-09-13 14:50:00,203.86,203.86,203.58,203.61,5325.0,197.0787,197.0787,196.808,196.837,5325.0
2021-09-13 14:55:00,203.55,203.81,203.51,203.7,6149.0,196.779,197.0303,196.7403,196.924,6149.0
2021-09-13 15:00:00,203.75,203.79,203.67,203.76,4042.0,196.9723,197.011,196.895,196.982,4042.0
2021-09-13 15:05:00,203.71,204.0,203.67,204.0,10983.0,196.9337,197.214,196.895,197.214,10983.0
2021-09-13 15:10:00,203.97,204.09,203.92,203.97,3369.0,197.185,197.301,197.1367,197.185,3369.0
2021-09-13 15:15:00,203.93,204.13,203.93,204.05,7636.0,197.1463,197.3397,197.1463,197.2624,7636.0
2021-09-13 15:20:00,204.02,204.1,203.97,204.04,3204.0,197.2334,197.3107,197.185,197.2527,3204.0
2021-09-13 15:25:00,204.04,204.12,203.96,204.12,5908.0,197.2527,197.33,197.1754,197.33,5908.0
2021-09-13 15:30:00,204.1,204.11,203.95,203.95,8474.0,197.3107,197.3204,197.1657,197.1657,8474.0
2021-09-13 15:35:00,203.91,204.14,203.83,204.11,10367.0,197.127,197.3494,197.0497,197.3204,10367.0
2021-09-13 15:40:00,204.09,204.1,203.92,204.03,9447.0,197.301,197.3107,197.1367,197.243,9447.0
2021-09-13 15:45:00,204.06,204.21,204.01,204.14,24291.0,197.272,197.417,197.2237,197.3494,24291.0
2021-09-13 15:50:00,204.18,204.61,204.18,204.56,25523.0,197.388,197.8037,197.388,197.7554,25523.0
2021-09-13 15:55:00,204.56,205.06,204.52,205.01,132607.0,197.7554,198.2388,197.7167,198.1904,132607.0
2021-09-14 09:30:00,205.0,205.85,204.76,205.38,33078.0,198.1808,199.0025,197.9487,198.5481,33078.0
2021-09-14 09:35:00,205.5,206.2,205.48,205.89,3234.0,198.6641,199.3408,198.6448,199.0412,3234.0
2021-09-14 09:40:00,205.66,206.5,205.52,206.16,7906.0,198.8188,199.6309,198.6835,199.3022,7906.0
2021-09-14 09:45:00,206.23,206.23,205.12,205.42,5366.0,199.3698,199.3698,198.2968,198.5868,5366.0
2021-09-14 09:50:00,205.35,205.47,204.94,205.28,4623.0,198.5191,198.6351,198.1228,198.4514,4623.0
2021-09-14 09:55:00,205.47,205.82,205.24,205.65,11347.0,198.6351,198.9735,198.4128,198.8091,11347.0
2021-09-14 10:00:00,205.53,205.91,205.43,205.91,10367.0,198.6931,199.0605,198.5965,199.0605,10367.0
2021-09-14 10:05:00,205.93,206.19,205.78,206.02,5302.0,199.0798,199.3312,198.9348,199.1668,5302.0
2021-09-14 10:10:00,205.63,205.84,205.42,205.69,3257.0,198.7898,198.9928,198.5868,198.8478,3257.0
2021-09-14 10:15:00,205.59,205.59,205.34,205.45,3875.0,198.7511,198.7511,198.5094,198.6158,3875.0
2021-09-14 10:20:00,205.52,205.52,205.26,205.43,3271.0,198.6835,198.6835,198.4321,198.5965,3271.0
2021-09-14 10:25:00,205.36,205.77,205.05,205.7,12398.0,198.5288,198.9251,198.2291,198.8575,12398.0
2021-09-14 10:30:00,205.72,206.3,205.7,205.8,7705.0,198.8768,199.4375,198.8575,198.9541,7705.0
2021-09-14 10:35:00,205.73,205.84,205.42,205.47,7422.0,198.8865,198.9928,198.5868,198.6351,7422.0
2021-09-14 10:40:00,205.49,205.65,205.38,205.38,9279.0,198.6545,198.8091,198.5481,198.5481,9279.0
2021-09-14 10:45:00,205.38,205.66,205.37,205.45,11760.0,198.5481,198.8188,198.5384,198.6158,11760.0
2021-09-14 10:50:00,205.43,205.52,205.33,205.37,4125.0,198.5965,198.6835,198.4998,198.5384,4125.0
2021-09-14 10:55:00,205.37,205.7,205.31,205.59,8946.0,198.5384,198.8575,198.4804,198.7511,8946.0
2021-09-14 11:00:00,205.64,205.77,205.54,205.59,5273.0,198.7995,198.9251,198.7028,198.7511,5273.0
2021-09-14 11:05:00,205.59,205.89,205.59,205.86,23721.0,198.7511,199.0412,198.7511,199.0121,23721.0
2021-09-14 11:10:00,205.85,206.03,205.51,205.65,14742.0,199.0025,199.1765,198.6738,198.8091,14742.0
2021-09-14 11:15:00,205.72,205.78,205.52,205.53,9378.0,198.8768,198.9348,198.6835,198.6931,9378.0
2021-09-14 11:20:00,205.47,205.7,205.44,205.58,6646.0,198.6351,198.8575,198.6061,198.7415,6646.0
2021-09-14 11:25:00,205.5,205.66,205.36,205.46,12043.0,198.6641,198.8188,198.5288,198.6255,12043.0
2021-09-14 11:30:00,205.48,205.51,205.31,205.31,5116.0,198.6448,198.6738,198.4804,198.4804,5116.0
2021-09-14 11:35:00,205.34,205.5,205.34,205.43,7953.0,198.5094,198.6641,198.5094,198.5965,7953.0
2021-09-14 11:40:00,205.47,205.66,205.35,205.66,6880.0,198.6351,198.8188,198.5191,198.8188,6880.0
2021-09-14 11:45:00,205.64,205.74,205.54,205.62,6450.0,198.7995,198.8961,198.7028,198.7801,6450.0
2021-09-14 11:50:00,205.59,205.75,205.53,205.55,7842.0,198.7511,198.9058,198.6931,198.7125,7842.0
2021-09-14 11:55:00,205.48,205.64,205.48,205.61,3280.0,198.6448,198.7995,198.6448,198.7705,3280.0
2021-09-14 12:00:00,205.61,205.7,205.54,205.58,5505.0,198.7705,198.8575,198.7028,198.7415,5505.0
2021-09-14 12:05:00,205.56,205.83,205.46,205.76,16368.0,198.7221,198.9831,198.6255,198.9155,16368.0
2021-09-14 12:10:00,205.77,205.77,205.57,205.65,4500.0,198.9251,198.9251,198.7318,198.8091,4500.0
2021-09-14 12:15:00,205.59,205.59,205.34,205.4,6671.0,198.7511,198.7511,198.5094,198.5675,6671.0
2021-09-14 12:20:00,205.4,205.43,205.32,205.36,4053.0,198.5675,198.5965,198.4901,198.5288,4053.0
2021-09-14 12:25:00,205.31,205.37,205.19,205.26,5337.0,198.4804,198.5384,198.3644,198.4321,5337.0
2021-09-14 12:30:00,205.24,205.25,205.04,205.08,2659.0,198.4128,198.4224,198.2194,198.2581,2659.0
2021-09-14 12:35:00,205.12,205.18,204.97,204.97,4885.0,198.2968,198.3548,198.1518,198.1518,4885.0
2021-09-14 12:40:00,204.96,205.04,204.81,204.88,4037.0,198.1421,198.2194,197.9971,198.0647,4037.0
2021-09-14 12:45:00,204.88,204.89,204.77,204.83,5070.0,198.0647,198.0744,197.9584,198.0164,5070.0
2021-09-14 12:50:00,204.79,204.96,204.72,204.96,5148.0,197.9777,198.1421,197.9101,198.1421,5148.0
2021-09-14 12:55:00,204.92,204.93,204.64,204.68,6475.0,198.1034,198.1131,197.8327,197.8714,6475.0
2021-09-14 13:00:00,204.71,204.72,204.48,204.48,3617.0,197.9004,197.9101,197.6781,197.6781,3617.0
2021-09-14 13:05:00,204.48,204.6,204.38,204.39,2156.0,197.6781,197.7941,197.5814,197.591,2156.0
2021-09-14 13:10:00,204.33,204.38,204.12,204.12,4475.0,197.533,197.5814,197.33,197.33,4475.0
2021-09-14 13:15:00,204.24,204.24,203.97,204.04,4018.0,197.446,197.446,197.185,197.2527,4018.0
2021-09-14 13:20:00,204.04,204.09,203.9,203.9,3429.0,197.2527,197.301,197.1173,197.1173,3429.0
2021-09-14 13:25:00,203.95,204.07,203.87,204.06,4420.0,197.1657,197.2817,197.0883,197.272,4420.0
2021-09-14 13:30:00,204.0,204.0,203.66,203.66,4819.0,197.214,197.214,196.8853,196.8853,4819.0
2021-09-14 13:35:00,203.67,203.88,203.61,203.81,9245.0,196.895,197.098,196.837,197.0303,9245.0
2021-09-14 13:40:00,203.8,203.82,203.73,203.82,5158.0,197.0207,197.04,196.953,197.04,5158.0
2021-09-14 13:45:00,203.83,203.98,203.64,203.88,24337.0,197.0497,197.1947,196.866,197.098,24337.0
2021-09-14 13:50:00,203.94,204.17,203.77,204.12,8550.0,197.156,197.3784,196.9917,197.33,8550.0
2021-09-14 13:55:00,204.16,204.31,204.14,204.25,4656.0,197.3687,197.5137,197.3494,197.4557,4656.0
2021-09-14 14:00:00,204.23,204.23,204.12,204.19,3324.0,197.4364,197.4364,197.33,197.3977,3324.0
2021-09-14 14:05:00,204.2,204.22,204.1,204.11,6529.0,197.4074,197.4267,197.3107,197.3204,6529.0
2021-09-14 14:10:00,204.1,204.17,204.04,204.09,5570.0,197.3107,197.3784,197.2527,197.301,5570.0
2021-09-14 14:15:00,204.07,204.21,204.07,204.15,4062.0,197.2817,197.417,197.2817,197.359,4062.0
2021-09-14 14:20:00,204.12,204.14,204.01,204.04,6063.0,197.33,197.3494,197.2237,197.2527,6063.0
2021-09-14 14:25:00,204.05,204.08,203.95,204.06,7845.0,197.2624,197.2914,197.1657,197.272,7845.0
2021-09-14 14:30:00,204.03,204.12,203.99,204.1,5884.0,197.243,197.33,197.2044,197.3107,5884.0
2021-09-14 14:35:00,204.04,204.06,203.86,203.91,5809.0,197.2527,197.272,197.0787,197.127,5809.0
2021-09-14 14:40:00,203.97,204.04,203.85,203.85,12177.0,197.185,197.2527,197.069,197.069,12177.0
2021-09-14 14:45:00,203.82,204.08,203.66,203.89,13639.0,197.04,197.2914,196.8853,197.1077,13639.0
2021-09-14 14:50:00,203.89,203.94,203.79,203.94,7002.0,197.1077,197.156,197.011,197.156,7002.0
2021-09-14 14:55:00,203.95,204.22,203.9,204.18,7677.0,197.1657,197.4267,197.1173,197.388,7677.0
2021-09-14 15:00:00,204.14,204.14,204.01,204.06,4612.0,197.3494,197.3494,197.2237,197.272,4612.0
2021-09-14 15:05:00,204.04,204.19,204.03,204.03,5654.0,197.2527,197.3977,197.243,197.243,5654.0
2021-09-14 15:10:00,204.04,204.16,204.0,204.02,7155.0,197.2527,197.3687,197.214,197.2334,7155.0
2021-09-14 15:15:00,204.04,204.08,203.95,203.95,6078.0,197.2527,197.2914,197.1657,197.1657,6078.0
2021-09-14 15:20:00,203.9,204.05,203.77,203.87,5328.0,197.1173,197.2624,196.9917,197.0883,5328.0
2021-09-14 15:25:00,203.8,203.94,203.7,203.88,8614.0,197.0207,197.156,196.924,197.098,8614.0
2021-09-14 15:30:00,203.86,204.07,203.85,204.01,11416.0,197.0787,197.2817,197.069,197.2237,11416.0
2021-09-14 15:35:00,203.98,203.98,203.73,203.87,8579.0,197.1947,197.1947,196.953,197.0883,8579.0
2021-09-14 15:40:00,203.79,203.87,203.65,203.77,10308.0,197.011,197.0883,196.8757,196.9917,10308.0
2021-09-14 15:45:00,203.73,203.83,203.43,203.48,16123.0,196.953,197.0497,196.663,196.7113,16123.0
2021-09-14 15:50:00,203.45,204.0,203.37,203.84,29118.0,196.6823,197.214,196.605,197.0593,29118.0
2021-09-14 15:55:00,203.92,203.92,203.39,203.69,127779.0,197.1367,197.1367,196.6243,196.9143,127779.0
2021-09-15 09:30:00,203.7,204.35,203.02,203.19,23865.0,196.924,197.5524,196.2666,196.431,23865.0
2021-09-15 09:35:00,203.36,203.57,202.51,202.58,9080.0,196.5953,196.7983,195.7736,195.8413,9080.0
2021-09-15 09:40:00,202.62,203.11,202.37,203.11,13405.0,195.8799,196.3536,195.6382,196.3536,13405.0
2021-09-15 09:45:00,203.22,203.43,203.22,203.41,7115.0,196.46,196.663,196.46,196.6436,7115.0
2021-09-15 09:50:00,203.44,203.76,203.3,203.69,7244.0,196.6726,196.982,196.5373,196.9143,7244.0
2021-09-15 09:55:00,203.73,203.88,203.7,203.7,4523.0,196.953,197.098,196.924,196.924,4523.0
2021-09-15 10:00:00,203.72,203.92,203.57,203.78,7462.0,196.9433,197.1367,196.7983,197.0013,7462.0
2021-09-15 10:05:00,203.85,204.5,203.85,204.5,4457.0,197.069,197.6974,197.069,197.6974,4457.0
2021-09-15 10:10:00,204.37,204.69,204.37,204.69,2835.0,197.5717,197.8811,197.5717,197.8811,2835.0
2021-09-15 10:15:00,204.59,204.92,204.28,204.88,3523.0,197.7844,198.1034,197.4847,198.0647,3523.0
2021-09-15 10:20:00,204.8,204.88,204.58,204.58,11168.0,197.9874,198.0647,197.7747,197.7747,11168.0
2021-09-15 10:25:00,204.64,204.73,204.29,204.32,3910.0,197.8327,197.9197,197.4944,197.5234,3910.0
2021-09-15 10:30:00,204.34,204.64,204.27,204.42,5833.0,197.5427,197.8327,197.475,197.62,5833.0
2021-09-15 10:35:00,204.39,204.79,204.39,204.62,4163.0,197.591,197.9777,197.591,197.8134,4163.0
2021-09-15 10:40:00,204.62,204.83,204.16,204.27,7538.0,197.8134,198.0164,197.3687,197.475,7538.0
2021-09-15 10:45:00,204.4,204.45,204.08,204.32,11720.0,197.6007,197.6491,197.2914,197.5234,11720.0
2021-09-15 10:50:00,204.31,204.33,204.12,204.27,3338.0,197.5137,197.533,197.33,197.475,3338.0
2021-09-15 10:55:00,204.37,204.4,203.9,204.09,6232.0,197.5717,197.6007,197.1173,197.301,6232.0
2021-09-15 11:00:00,204.11,204.49,204.11,204.43,4987.0,197.3204,197.6877,197.3204,197.6297,4987.0
2021-09-15 11:05:00,204.35,204.38,203.98,204.1,8177.0,197.5524,197.5814,197.1947,197.3107,8177.0
2021-09-15 11:10:00,204.06,204.1,203.73,203.82,4670.0,197.272,197.3107,196.953,197.04,4670.0
2021-09-15 11:15:00,203.91,204.17,203.87,204.17,3383.0,197.127,197.3784,197.0883,197.3784,3383.0
2021-09-15 11:20:00,204.16,204.28,204.04,204.04,9077.0,197.3687,197.4847,197.2527,197.2527,9077.0
2021-09-15 11:25:00,204.04,204.21,203.94,204.0,6848.0,197.2527,197.417,197.156,197.214,6848.0
2021-09-15 11:30:00,203.95,203.95,203.79,203.79,6704.0,197.1657,197.1657,197.011,197.011,6704.0
2021-09-15 11:35:00,203.84,203.94,203.82,203.82,3517.0,197.0593,197.156,197.04,197.04,3517.0
2021-09-15 11:40:00,203.79,203.82,203.45,203.45,5734.0,197.011,197.04,196.6823,196.6823,5734.0
2021-09-15 11:45:00,203.41,203.47,203.21,203.46,12420.0,196.6436,196.7017,196.4503,196.692,12420.0
2021-09-15 11:50:00,203.43,203.74,203.43,203.68,6493.0,196.663,196.9627,196.663,196.9047,6493.0
2021-09-15 11:55:00,203.71,203.83,203.55,203.7,1804.0,196.9337,197.0497,196.779,196.924,1804.0
2021-09-15 12:00:00,203.69,203.86,203.61,203.66,3526.0,196.9143,197.0787,196.837,196.8853,3526.0
2021-09-15 12:05:00,203.84,204.12,203.84,204.07,4729.0,197.0593,197.33,197.0593,197.2817,4729.0
2021-09-15 12:10:00,204.03,204.32,204.03,204.27,2244.0,197.243,197.5234,197.243,197.475,2244.0
2021-09-15 12:15:00,204.26,204.29,204.15,204.15,3524.0,197.4654,197.4944,197.359,197.359,3524.0
2021-09-15 12:20:00,204.11,204.3,204.11,204.26,4066.0,197.3204,197.504,197.3204,197.4654,4066.0
2021-09-15 12:25:00,204.27,204.48,204.27,204.43,2832.0,197.475,197.6781,197.475,197.6297,2832.0
2021-09-15 12:30:00,204.55,204.57,204.38,204.46,1000.0,197.7457,197.7651,197.5814,197.6587,1000.0
2021-09-15 12:35:00,204.44,204.44,204.16,204.32,1920.0,197.6394,197.6394,197.3687,197.5234,1920.0
2021-09-15 12:40:00,204.33,204.78,204.25,204.78,5723.0,197.533,197.9681,197.4557,197.9681,5723.0
2021-09-15 12:45:00,204.58,204.58,204.37,204.44,4359.0,197.7747,197.7747,197.5717,197.6394,4359.0
2021-09-15 12:50:00,204.5,204.51,204.32,204.46,2465.0,197.6974,197.7071,197.5234,197.6587,2465.0
2021-09-15 12:55:00,204.48,204.51,204.23,204.23,13860.0,197.6781,197.7071,197.4364,197.4364,13860.0
2021-09-15 13:00:00,204.25,204.37,204.17,204.29,8718.0,197.4557,197.5717,197.3784,197.4944,8718.0
2021-09-15 13:05:00,204.33,204.4,204.24,204.39,8378.0,197.533,197.6007,197.446,197.591,8378.0
2021-09-15 13:10:00,204.46,204.62,204.39,204.53,4569.0,197.6587,197.8134,197.591,197.7264,4569.0
2021-09-15 13:15:00,204.54,204.83,204.5,204.83,2446.0,197.7361,198.0164,197.6974,198.0164,2446.0
2021-09-15 13:20:00,204.84,204.97,204.72,204.94,5103.0,198.0261,198.1518,197.9101,198.1228,5103.0
2021-09-15 13:25:00,204.98,205.02,204.85,205.0,3093.0,198.1614,198.2001,198.0357,198.1808,3093.0
2021-09-15 13:30:00,205.02,205.18,204.97,205.07,7018.0,198.2001,198.3548,198.1518,198.2484,7018.0
2021-09-15 13:35:00,205.08,205.09,204.96,204.96,3579.0,198.2581,198.2678,198.1421,198.1421,3579.0
2021-09-15 13:40:00,205.03,205.1,204.95,205.0,1614.0,198.2098,198.2774,198.1324,198.1808,1614.0
2021-09-15 13:45:00,204.97,205.15,204.94,204.98,3861.0,198.1518,198.3258,198.1228,198.1614,3861.0
2021-09-15 13:50:00,205.03,205.07,204.78,204.81,6396.0,198.2098,198.2484,197.9681,197.9971,6396.0
2021-09-15 13:55:00,204.87,204.93,204.83,204.83,2068.0,198.0551,198.1131,198.0164,198.0164,2068.0
2021-09-15 14:00:00,204.84,204.87,204.69,204.86,22887.0,198.0261,198.0551,197.8811,198.0454,22887.0
2021-09-15 14:05:00,204.89,205.13,204.89,205.07,4186.0,198.0744,198.3064,198.0744,198.2484,4186.0
2021-09-15 14:10:00,205.05,205.06,204.7,204.73,3480.0,198.2291,198.2388,197.8907,197.9197,3480.0
2021-09-15 14:15:00,204.81,204.84,204.61,204.61,2940.0,197.9971,198.0261,197.8037,197.8037,2940.0
2021-09-15 14:20:00,204.66,204.73,204.56,204.56,3498.0,197.8521,197.9197,197.7554,197.7554,3498.0
2021-09-15 14:25:00,204.6,204.69,204.48,204.48,8848.0,197.7941,197.8811,197.6781,197.6781,8848.0
2021-09-15 14:30:00,204.43,204.69,204.43,204.53,3756.0,197.6297,197.8811,197.6297,197.7264,3756.0
2021-09-15 14:35:00,204.53,204.68,204.53,204.55,2786.0,197.7264,197.8714,197.7264,197.7457,2786.0
2021-09-15 14:40:00,204.53,204.6,204.46,204.46,2260.0,197.7264,197.7941,197.6587,197.6587,2260.0
2021-09-15 14:45:00,204.48,204.53,204.44,204.53,3601.0,197.6781,197.7264,197.6394,197.7264,3601.0
2021-09-15 14:50:00,204.49,204.49,204.28,204.28,3665.0,197.6877,197.6877,197.4847,197.4847,3665.0
2021-09-15 14:55:00,204.3,204.34,204.17,204.21,2859.0,197.504,197.5427,197.3784,197.417,2859.0
2021-09-15 15:00:00,204.24,204.29,204.19,204.22,3322.0,197.446,197.4944,197.3977,197.4267,3322.0
2021-09-15 15:05:00,204.17,204.29,204.17,204.29,2812.0,197.3784,197.4944,197.3784,197.4944,2812.0
2021-09-15 15:10:00,204.26,204.37,204.2,204.34,8837.0,197.4654,197.5717,197.4074,197.5427,8837.0
2021-09-15 15:15:00,204.33,204.47,204.26,204.41,4784.0,197.533,197.6684,197.4654,197.6104,4784.0
2021-09-15 15:20:00,204.35,204.35,204.1,204.15,5155.0,197.5524,197.5524,197.3107,197.359,5155.0
2021-09-15 15:25:00,204.2,204.3,204.14,204.27,4004.0,197.4074,197.504,197.3494,197.475,4004.0
2021-09-15 15:30:00,204.24,204.34,204.15,204.22,28205.0,197.446,197.5427,197.359,197.4267,28205.0
2021-09-15 15:35:00,204.19,204.38,204.12,204.32,7693.0,197.3977,197.5814,197.33,197.5234,7693.0
2021-09-15 15:40:00,204.3,204.32,204.12,204.21,12339.0,197.504,197.5234,197.33,197.417,12339.0
2021-09-15 15:45:00,204.18,204.3,204.09,204.13,10342.0,197.388,197.504,197.301,197.3397,10342.0
2021-09-15 15:50:00,204.01,204.17,203.95,203.98,19039.0,197.2237,197.3784,197.1657,197.1947,19039.0
2021-09-15 15:55:00,203.99,204.04,203.71,204.02,92550.0,197.2044,197.2527,196.9337,197.2334,92550.0
2021-09-16 09:30:00,204.03,204.19,203.51,204.13,17640.0,197.243,197.3977,196.7403,197.3397,17640.0
2021-09-16 09:35:00,203.71,203.87,203.31,203.77,6816.0,196.9337,197.0883,196.547,196.9917,6816.0
2021-09-16 09:40:00,203.54,203.66,203.17,203.34,8422.0,196.7693,196.8853,196.4116,196.576,8422.0
2021-09-16 09:45:00,203.43,203.46,203.0,203.29,4361.0,196.663,196.692,196.2473,196.5276,4361.0
2021-09-16 09:50:00,203.21,203.37,202.96,202.96,7366.0,196.4503,196.605,196.2086,196.2086,7366.0
2021-09-16 09:55:00,202.88,203.21,202.86,202.86,4775.0,196.1313,196.4503,196.1119,196.1119,4775.0
2021-09-16 10:00:00,202.77,202.81,202.13,202.14,8512.0,196.0249,196.0636,195.4062,195.4159,8512.0
2021-09-16 10:05:00,202.16,202.91,202.16,202.78,4801.0,195.4352,196.1603,195.4352,196.0346,4801.0
2021-09-16 10:10:00,202.69,202.69,202.21,202.23,4119.0,195.9476,195.9476,195.4836,195.5029,4119.0
2021-09-16 10:15:00,202.14,202.25,201.92,202.01,6658.0,195.4159,195.5222,195.2032,195.2902,6658.0
2021-09-16 10:20:00,201.96,201.96,201.7,201.71,4098.0,195.2419,195.2419,194.9905,195.0002,4098.0
2021-09-16 10:25:00,201.63,202.0,201.61,201.96,3464.0,194.9229,195.2805,194.9035,195.2419,3464.0
2021-09-16 10:30:00,201.96,202.11,201.64,201.97,6604.0,195.2419,195.3869,194.9325,195.2515,6604.0
2021-09-16 10:35:00,202.06,202.25,202.04,202.04,3297.0,195.3386,195.5222,195.3192,195.3192,3297.0
2021-09-16 10:40:00,201.93,201.99,201.78,201.95,5158.0,195.2129,195.2709,195.0679,195.2322,5158.0
2021-09-16 10:45:00,201.92,202.0,201.73,201.86,13190.0,195.2032,195.2805,195.0195,195.1452,13190.0
2021-09-16 10:50:00,201.81,201.96,201.61,201.71,7343.0,195.0969,195.2419,194.9035,195.0002,7343.0
2021-09-16 10:55:00,201.73,201.85,201.58,201.85,3788.0,195.0195,195.1355,194.8745,195.1355,3788.0
2021-09-16 11:00:00,201.87,201.96,201.69,201.7,2556.0,195.1549,195.2419,194.9809,194.9905,2556.0
2021-09-16 11:05:00,201.69,201.79,201.67,201.77,6250.0,194.9809,195.0775,194.9615,195.0582,6250.0
2021-09-16 11:10:00,201.81,201.93,201.68,201.73,2914.0,195.0969,195.2129,194.9712,195.0195,2914.0
2021-09-16 11:15:00,201.64,201.65,201.4,201.52,2476.0,194.9325,194.9422,194.7005,194.8165,2476.0
2021-09-16 11:20:00,201.57,201.94,201.57,201.87,7750.0,194.8649,195.2225,194.8649,195.1549,7750.0
2021-09-16 11:25:00,201.96,202.03,201.83,202.03,1844.0,195.2419,195.3096,195.1162,195.3096,1844.0
2021-09-16 11:30:00,202.01,202.01,201.87,201.94,3713.0,195.2902,195.2902,195.1549,195.2225,3713.0
2021-09-16 11:35:00,201.96,202.06,201.89,202.0,5347.0,195.2419,195.3386,195.1742,195.2805,5347.0
2021-09-16 11:40:00,202.01,202.06,201.94,201.94,3930.0,195.2902,195.3386,195.2225,195.2225,3930.0
2021-09-16 11:45:00,201.92,202.06,201.91,201.98,7848.0,195.2032,195.3386,195.1935,195.2612,7848.0
2021-09-16 11:50:00,201.96,202.17,201.96,202.14,39400.0,195.2419,195.4449,195.2419,195.4159,39400.0
2021-09-16 11:55:00,202.09,202.12,201.97,202.12,1603.0,195.3676,195.3966,195.2515,195.3966,1603.0
2021-09-16 12:00:00,202.12,202.29,202.12,202.23,250009.0,195.3966,195.5609,195.3966,195.5029,250009.0
2021-09-16 12:05:00,202.28,202.63,202.28,202.61,4353.0,195.5512,195.8896,195.5512,195.8703,4353.0
2021-09-16 12:10:00,202.68,202.97,202.52,202.81,4720.0,195.9379,196.2183,195.7833,196.0636,4720.0
2021-09-16 12:15:00,202.82,203.15,202.82,203.1,2987.0,196.0733,196.3923,196.0733,196.344,2987.0
2021-09-16 12:20:00,203.02,203.03,202.89,203.01,1778.0,196.2666,196.2763,196.1409,196.257,1778.0
2021-09-16 12:25:00,202.97,202.97,202.82,202.94,2088.0,196.2183,196.2183,196.0733,196.1893,2088.0
2021-09-16 12:30:00,202.9,203.02,202.9,203.02,2413.0,196.1506,196.2666,196.1506,196.2666,2413.0
2021-09-16 12:35:00,202.97,203.2,202.91,203.15,3168.0,196.2183,196.4406,196.1603,196.3923,3168.0
2021-09-16 12:40:00,203.17,203.24,203.16,203.22,2200.0,196.4116,196.4793,196.402,196.46,2200.0
2021-09-16 12:45:00,203.25,203.38,203.25,203.31,1509.0,196.489,196.6146,196.489,196.547,1509.0
2021-09-16 12:50:00,203.33,203.37,203.06,203.1,3951.0,196.5663,196.605,196.3053,196.344,3951.0
2021-09-16 12:55:00,203.11,203.18,203.1,203.16,2016.0,196.3536,196.4213,196.344,196.402,2016.0
2021-09-16 13:00:00,203.06,203.06,202.84,202.92,2435.0,196.3053,196.3053,196.0926,196.1699,2435.0
2021-09-16 13:05:00,202.9,202.98,202.81,202.97,4270.0,196.1506,196.228,196.0636,196.2183,4270.0
2021-09-16 13:10:00,202.91,202.95,202.83,202.87,3177.0,196.1603,196.1989,196.0829,196.1216,3177.0
2021-09-16 13:15:00,202.91,203.01,202.51,202.83,22095.0,196.1603,196.257,195.7736,196.0829,22095.0
2021-09-16 13:20:00,202.82,202.86,202.75,202.77,2443.0,196.0733,196.1119,196.0056,196.0249,2443.0
2021-09-16 13:25:00,202.84,202.9,202.8,202.85,2130.0,196.0926,196.1506,196.0539,196.1023,2130.0
2021-09-16 13:30:00,202.87,202.95,202.56,202.64,18415.0,196.1216,196.1989,195.8219,195.8993,18415.0
2021-09-16 13:35:00,202.64,202.74,202.64,202.65,3695.0,195.8993,195.9959,195.8993,195.9089,3695.0
2021-09-16 13:40:00,202.63,202.76,202.51,202.52,11848.0,195.8896,196.0153,195.7736,195.7833,11848.0
2021-09-16 13:45:00,202.5,202.7,202.3,202.63,6450.0,195.7639,195.9573,195.5706,195.8896,6450.0
2021-09-16 13:50:00,202.63,203.03,202.63,202.97,3623.0,195.8896,196.2763,195.8896,196.2183,3623.0
2021-09-16 13:55:00,202.96,203.13,202.96,202.97,1679.0,196.2086,196.373,196.2086,196.2183,1679.0
2021-09-16 14:00:00,203.16,203.19,202.9,202.94,10938.0,196.402,196.431,196.1506,196.1893,10938.0
2021-09-16 14:05:00,202.95,203.02,202.92,203.0,3552.0,196.1989,196.2666,196.1699,196.2473,3552.0
2021-09-16 14:10:00,203.02,203.15,202.9,202.9,2074.0,196.2666,196.3923,196.1506,196.1506,2074.0
2021-09-16 14:15:00,202.91,203.0,202.75,202.79,3584.0,196.1603,196.2473,196.0056,196.0443,3584.0
2021-09-16 14:20:00,202.81,202.83,202.7,202.82,4275.0,196.0636,196.0829,195.9573,196.0733,4275.0
2021-09-16 14:25:00,202.82,202.86,202.48,202.5,8093.0,196.0733,196.1119,195.7446,195.7639,8093.0
2021-09-16 14:30:00,202.52,202.61,202.43,202.61,4832.0,195.7833,195.8703,195.6962,195.8703,4832.0
2021-09-16 14:35:00,202.63,202.63,202.52,202.55,2186.0,195.8896,195.8896,195.7833,195.8123,2186.0
2021-09-16 14:40:00,202.51,202.55,202.46,202.55,3427.0,195.7736,195.8123,195.7252,195.8123,3427.0
2021-09-16 14:45:00,202.53,202.68,202.52,202.66,2753.0,195.7929,195.9379,195.7833,195.9186,2753.0
2021-09-16 14:50:00,202.67,202.82,202.59,202.78,5447.0,195.9283,196.0733,195.8509,196.0346,5447.0
2021-09-16 14:55:00,202.85,202.88,202.78,202.82,3227.0,196.1023,196.1313,196.0346,196.0733,3227.0
2021-09-16 15:00:00,202.83,203.05,202.8,203.05,5217.0,196.0829,196.2956,196.0539,196.2956,5217.0
2021-09-16 15:05:00,203.0,203.36,202.97,203.27,10361.0,196.2473,196.5953,196.2183,196.5083,10361.0
2021-09-16 15:10:00,203.22,203.42,203.19,203.3,6663.0,196.46,196.6533,196.431,196.5373,6663.0
2021-09-16 15:15:00,203.22,203.36,202.98,203.13,13921.0,196.46,196.5953,196.228,196.373,13921.0
2021-09-16 15:20:00,203.15,203.24,203.1,203.21,5079.0,196.3923,196.4793,196.344,196.4503,5079.0
2021-09-16 15:25:00,203.26,203.33,203.14,203.22,5743.0,196.4986,196.5663,196.3826,196.46,5743.0
2021-09-16 15:30:00,203.19,203.3,203.14,203.27,6949.0,196.431,196.5373,196.3826,196.5083,6949.0
2021-09-16 15:35:00,203.29,203.56,203.29,203.47,12654.0,196.5276,196.7887,196.5276,196.7017,12654.0
2021-09-16 15:40:00,203.52,203.52,203.21,203.21,13671.0,196.75,196.75,196.4503,196.4503,13671.0
2021-09-16 15:45:00,203.19,203.36,203.16,203.21,13044.0,196.431,196.5953,196.402,196.4503,13044.0
2021-09-16 15:50:00,203.23,203.34,203.08,203.12,27140.0,196.4696,196.576,196.3246,196.3633,27140.0
2021-09-16 15:55:00,203.13,203.17,202.74,202.76,122674.0,196.373,196.4116,195.9959,196.0153,122674.0
2021-09-17 09:30:00,200.53,202.53,199.76,201.49,373467.0,193.8594,195.7929,193.1151,194.7875,373467.0
2021-09-17 09:35:00,201.49,201.93,201.18,201.48,17504.0,194.7875,195.2129,194.4878,194.7778,17504.0
2021-09-17 09:40:00,201.4,201.63,201.04,201.42,19657.0,194.7005,194.9229,194.3525,194.7198,19657.0
2021-09-17 09:45:00,201.45,201.63,200.44,200.44,17793.0,194.7488,194.9229,193.7724,193.7724,17793.0
2021-09-17 09:50:00,200.42,200.58,199.75,200.06,28378.0,193.7531,193.9078,193.1054,193.4051,28378.0
2021-09-17 09:55:00,200.06,200.43,200.01,200.09,19388.0,193.4051,193.7628,193.3567,193.4341,19388.0
2021-09-17 10:00:00,200.09,200.4,199.83,199.92,19722.0,193.4341,193.7338,193.1827,193.2697,19722.0
2021-09-17 10:05:00,199.82,200.26,199.73,200.24,13701.0,193.1731,193.5984,193.0861,193.5791,13701.0
2021-09-17 10:10:00,200.21,200.24,199.75,199.98,13214.0,193.5501,193.5791,193.1054,193.3277,13214.0
2021-09-17 10:15:00,199.97,200.08,199.57,199.7,14415.0,193.3181,193.4244,192.9314,193.0571,14415.0
2021-09-17 10:20:00,199.62,199.78,199.36,199.5,21856.0,192.9797,193.1344,192.7284,192.8637,21856.0
2021-09-17 10:25:00,199.53,200.03,199.26,199.87,31454.0,192.8927,193.3761,192.6317,193.2214,31454.0
2021-09-17 10:30:00,199.75,200.19,199.75,200.02,23638.0,193.1054,193.5308,193.1054,193.3664,23638.0
2021-09-17 10:35:00,199.93,200.16,199.4,200.11,18097.0,193.2794,193.5018,192.767,193.4534,18097.0
2021-09-17 10:40:00,200.03,200.37,199.81,200.24,10664.0,193.3761,193.7048,193.1634,193.5791,10664.0
2021-09-17 10:45:00,200.25,200.35,199.84,200.14,10986.0,193.5888,193.6854,193.1924,193.4824,10986.0
2021-09-17 10:50:00,200.1,200.37,200.05,200.37,15739.0,193.4438,193.7048,193.3954,193.7048,15739.0
2021-09-17 10:55:00,200.31,200.33,199.95,200.21,7566.0,193.6468,193.6661,193.2987,193.5501,7566.0
2021-09-17 11:00:00,200.16,200.34,200.03,200.28,6252.0,193.5018,193.6758,193.3761,193.6178,6252.0
2021-09-17 11:05:00,200.22,200.22,199.84,199.99,15081.0,193.5598,193.5598,193.1924,193.3374,15081.0
2021-09-17 11:10:00,199.96,200.04,199.81,199.96,28975.0,193.3084,193.3857,193.1634,193.3084,28975.0
2021-09-17 11:15:00,200.02,200.1,199.56,199.56,22301.0,193.3664,193.4438,192.9217,192.9217,22301.0
2021-09-17 11:20:00,199.63,199.69,199.42,199.69,24831.0,192.9894,193.0474,192.7864,193.0474,24831.0
2021-09-17 11:25:00,199.74,199.89,199.45,199.66,19866.0,193.0957,193.2407,192.8154,193.0184,19866.0
2021-09-17 11:30:00,199.69,199.92,199.53,199.92,7847.0,193.0474,193.2697,192.8927,193.2697,7847.0
2021-09-17 11:35:00,199.92,199.99,199.67,199.79,6435.0,193.2697,193.3374,193.0281,193.1441,6435.0
2021-09-17 11:40:00,199.8,200.02,199.73,200.0,6818.0,193.1537,193.3664,193.0861,193.3471,6818.0
2021-09-17 11:45:00,199.99,200.26,199.99,200.26,14031.0,193.3374,193.5984,193.3374,193.5984,14031.0
2021-09-17 11:50:00,200.28,200.28,199.54,199.72,13567.0,193.6178,193.6178,192.9024,193.0764,13567.0
2021-09-17 11:55:00,199.73,200.05,199.6,200.02,7889.0,193.0861,193.3954,192.9604,193.3664,7889.0
2021-09-17 12:00:00,200.14,200.28,199.99,200.19,6012.0,193.4824,193.6178,193.3374,193.5308,6012.0
2021-09-17 12:05:00,200.18,200.38,200.11,200.34,7343.0,193.5211,193.7144,193.4534,193.6758,7343.0
2021-09-17 12:10:00,200.37,200.48,200.27,200.27,5320.0,193.7048,193.8111,193.6081,193.6081,5320.0
2021-09-17 12:15:00,200.25,200.3,200.14,200.28,5366.0,193.5888,193.6371,193.4824,193.6178,5366.0
2021-09-17 12:20:00,200.24,200.29,200.13,200.25,7692.0,193.5791,193.6274,193.4728,193.5888,7692.0
2021-09-17 12:25:00,200.26,200.31,200.13,200.25,7536.0,193.5984,193.6468,193.4728,193.5888,7536.0
2021-09-17 12:30:00,200.31,200.47,200.29,200.47,5410.0,193.6468,193.8014,193.6274,193.8014,5410.0
2021-09-17 12:35:00,200.49,200.53,200.35,200.39,5518.0,193.8208,193.8594,193.6854,193.7241,5518.0
2021-09-17 12:40:00,200.41,200.49,200.29,200.38,4001.0,193.7434,193.8208,193.6274,193.7144,4001.0
2021-09-17 12:45:00,200.39,200.57,200.38,200.39,5851.0,193.7241,193.8981,193.7144,193.7241,5851.0
2021-09-17 12:50:00,200.39,200.54,200.32,200.33,8778.0,193.7241,193.8691,193.6564,193.6661,8778.0
2021-09-17 12:55:00,200.3,200.34,200.19,200.29,14378.0,193.6371,193.6758,193.5308,193.6274,14378.0
2021-09-17 13:00:00,200.26,200.28,200.12,200.15,5446.0,193.5984,193.6178,193.4631,193.4921,5446.0
2021-09-17 13:05:00,200.14,200.21,200.01,200.05,12231.0,193.4824,193.5501,193.3567,193.3954,12231.0
2021-09-17 13:10:00,200.06,200.07,199.86,199.91,3991.0,193.4051,193.4148,193.2117,193.2601,3991.0
2021-09-17 13:15:00,199.84,199.94,199.74,199.75,5015.0,193.1924,193.2891,193.0957,193.1054,5015.0
2021-09-17 13:20:00,199.79,199.8,199.56,199.56,20242.0,193.1441,193.1537,192.9217,192.9217,20242.0
2021-09-17 13:25:00,199.57,199.71,199.52,199.68,6986.0,192.9314,193.0667,192.883,193.0377,6986.0
2021-09-17 13:30:00,199.7,199.7,199.51,199.66,5066.0,193.0571,193.0571,192.8734,193.0184,5066.0
2021-09-17 13:35:00,199.67,199.72,199.64,199.68,19364.0,193.0281,193.0764,192.9991,193.0377,19364.0
2021-09-17 13:40:00,199.65,199.66,199.48,199.55,21305.0,193.0087,193.0184,192.8444,192.912,21305.0
2021-09-17 13:45:00,199.55,199.55,199.37,199.37,7038.0,192.912,192.912,192.738,192.738,7038.0
2021-09-17 13:50:00,199.38,199.43,199.24,199.38,9709.0,192.7477,192.796,192.6124,192.7477,9709.0
2021-09-17 13:55:00,199.41,199.41,199.23,199.32,7282.0,192.7767,192.7767,192.6027,192.6897,7282.0
2021-09-17 14:00:00,199.29,199.32,199.16,199.17,9287.0,192.6607,192.6897,192.535,192.5447,9287.0
2021-09-17 14:05:00,199.16,199.33,199.1,199.24,30374.0,192.535,192.6994,192.477,192.6124,30374.0
2021-09-17 14:10:00,199.28,199.3,198.98,198.98,26072.0,192.651,192.6704,192.361,192.361,26072.0
2021-09-17 14:15:00,198.98,199.02,198.8,198.86,12091.0,192.361,192.3997,192.187,192.245,12091.0
2021-09-17 14:20:00,198.9,199.07,198.86,198.91,25132.0,192.2837,192.448,192.245,192.2933,25132.0
2021-09-17 14:25:00,198.93,198.96,198.62,198.76,17830.0,192.3127,192.3417,192.013,192.1483,17830.0
2021-09-17 14:30:00,198.73,198.74,198.63,198.66,9844.0,192.1193,192.129,192.0227,192.0517,9844.0
2021-09-17 14:35:00,198.7,198.72,198.55,198.6,18802.0,192.0903,192.1097,191.9453,191.9936,18802.0
2021-09-17 14:40:00,198.62,198.82,198.62,198.68,27350.0,192.013,192.2063,192.013,192.071,27350.0
2021-09-17 14:45:00,198.69,198.74,198.53,198.53,18429.0,192.0807,192.129,191.926,191.926,18429.0
2021-09-17 14:50:00,198.55,198.55,198.29,198.43,17671.0,191.9453,191.9453,191.694,191.8293,17671.0
2021-09-17 14:55:00,198.45,198.55,198.25,198.32,9888.0,191.8486,191.9453,191.6553,191.723,9888.0
2021-09-17 15:00:00,198.37,198.5,198.37,198.43,11708.0,191.7713,191.897,191.7713,191.8293,11708.0
2021-09-17 15:05:00,198.45,198.45,198.2,198.24,10840.0,191.8486,191.8486,191.607,191.6456,10840.0
2021-09-17 15:10:00,198.23,198.27,197.94,197.97,19285.0,191.636,191.6746,191.3556,191.3846,19285.0
2021-09-17 15:15:00,197.97,198.03,197.88,197.96,28486.0,191.3846,191.4426,191.2976,191.3749,28486.0
2021-09-17 15:20:00,197.96,198.3,197.89,198.3,26284.0,191.3749,191.7036,191.3073,191.7036,26284.0
2021-09-17 15:25:00,198.32,198.83,198.25,198.78,169892.0,191.723,192.216,191.6553,192.1677,169892.0
2021-09-17 15:30:00,198.82,199.12,198.57,199.01,28506.0,192.2063,192.4964,191.9646,192.39,28506.0
2021-09-17 15:35:00,198.99,198.99,198.68,198.72,34984.0,192.3707,192.3707,192.071,192.1097,34984.0
2021-09-17 15:40:00,198.71,198.8,198.53,198.75,41164.0,192.1,192.187,191.926,192.1387,41164.0
2021-09-17 15:45:00,198.74,198.82,198.41,198.54,30406.0,192.129,192.2063,191.81,191.9356,30406.0
2021-09-17 15:50:00,198.5,198.51,197.93,197.93,83543.0,191.897,191.9066,191.3459,191.3459,83543.0
2021-09-17 15:55:00,197.97,198.6,197.91,198.55,195501.0,191.3846,191.9936,191.3266,191.9453,195501.0
2021-09-20 09:30:00,196.67,198.0,195.79,197.89,39944.0,190.1279,191.4136,189.2771,191.3073,39944.0
2021-09-20 09:35:00,197.75,198.39,197.75,198.31,13723.0,191.1719,191.7906,191.1719,191.7133,13723.0
2021-09-20 09:40:00,198.25,199.12,198.21,198.84,14645.0,191.6553,192.4964,191.6166,192.2257,14645.0
2021-09-20 09:45:00,198.81,198.88,197.71,197.89,29440.0,192.1967,192.2643,191.1333,191.3073,29440.0
2021-09-20 09:50:00,197.88,198.41,197.87,198.2,15733.0,191.2976,191.81,191.2879,191.607,15733.0
2021-09-20 09:55:00,198.35,198.54,197.8,198.37,10052.0,191.752,191.9356,191.2203,191.7713,10052.0
2021-09-20 10:00:00,198.25,198.33,197.87,198.01,9352.0,191.6553,191.7326,191.2879,191.4233,9352.0
2021-09-20 10:05:00,197.98,198.19,197.74,197.87,6976.0,191.3943,191.5973,191.1623,191.2879,6976.0
2021-09-20 10:10:00,197.81,198.54,197.81,198.42,15427.0,191.2299,191.9356,191.2299,191.8196,15427.0
2021-09-20 10:15:00,198.38,198.71,198.23,198.62,22352.0,191.781,192.1,191.636,192.013,22352.0
2021-09-20 10:20:00,198.62,198.9,198.55,198.81,20013.0,192.013,192.2837,191.9453,192.1967,20013.0
2021-09-20 10:25:00,198.81,199.72,198.81,199.67,22760.0,192.1967,193.0764,192.1967,193.0281,22760.0
2021-09-20 10:30:00,199.62,199.62,199.28,199.52,10457.0,192.9797,192.9797,192.651,192.883,10457.0
2021-09-20 10:35:00,199.46,199.52,198.92,198.98,9210.0,192.825,192.883,192.303,192.361,9210.0
2021-09-20 10:40:00,198.95,198.99,198.21,198.21,10854.0,192.332,192.3707,191.6166,191.6166,10854.0
2021-09-20 10:45:00,198.24,198.87,198.17,198.68,11452.0,191.6456,192.2547,191.578,192.071,11452.0
2021-09-20 10:50:00,198.88,198.88,198.52,198.77,10685.0,192.2643,192.2643,191.9163,192.158,10685.0
2021-09-20 10:55:00,198.8,198.9,198.59,198.9,8754.0,192.187,192.2837,191.984,192.2837,8754.0
2021-09-20 11:00:00,198.89,199.11,198.43,199.03,17383.0,192.274,192.4867,191.8293,192.4093,17383.0
2021-09-20 11:05:00,199.0,199.08,198.71,198.93,12981.0,192.3803,192.4577,192.1,192.3127,12981.0
2021-09-20 11:10:00,198.83,199.54,198.73,199.3,8249.0,192.216,192.9024,192.1193,192.6704,8249.0
2021-09-20 11:15:00,199.29,199.6,199.25,199.54,7788.0,192.6607,192.9604,192.622,192.9024,7788.0
2021-09-20 11:20:00,199.59,199.88,199.35,199.54,9020.0,192.9507,193.2311,192.7187,192.9024,9020.0
2021-09-20 11:25:00,199.57,199.79,199.48,199.76,9919.0,192.9314,193.1441,192.8444,193.1151,9919.0
2021-09-20 11:30:00,199.73,199.78,199.47,199.51,8422.0,193.0861,193.1344,192.8347,192.8734,8422.0
2021-09-20 11:35:00,199.56,199.73,199.48,199.55,6835.0,192.9217,193.0861,192.8444,192.912,6835.0
2021-09-20 11:40:00,199.53,199.54,199.31,199.33,6871.0,192.8927,192.9024,192.68,192.6994,6871.0
2021-09-20 11:45:00,199.34,199.45,199.24,199.41,8127.0,192.709,192.8154,192.6124,192.7767,8127.0
2021-09-20 11:50:00,199.38,199.39,198.9,199.21,5308.0,192.7477,192.7574,192.2837,192.5834,5308.0
2021-09-20 11:55:00,199.23,199.23,198.77,198.81,6938.0,192.6027,192.6027,192.158,192.1967,6938.0
2021-09-20 12:00:00,198.78,198.83,198.54,198.54,9190.0,192.1677,192.216,191.9356,191.9356,9190.0
2021-09-20 12:05:00,198.54,198.73,198.51,198.65,5230.0,191.9356,192.1193,191.9066,192.042,5230.0
2021-09-20 12:10:00,198.64,198.85,198.58,198.6,4723.0,192.0323,192.2353,191.9743,191.9936,4723.0
2021-09-20 12:15:00,198.61,198.68,198.42,198.43,5780.0,192.0033,192.071,191.8196,191.8293,5780.0
2021-09-20 12:20:00,198.51,198.55,198.37,198.4,5353.0,191.9066,191.9453,191.7713,191.8003,5353.0
2021-09-20 12:25:00,198.39,198.45,198.2,198.37,7233.0,191.7906,191.8486,191.607,191.7713,7233.0
2021-09-20 12:30:00,198.32,198.56,198.28,198.35,8058.0,191.723,191.955,191.6843,191.752,8058.0
2021-09-20 12:35:00,198.36,198.37,198.17,198.31,5071.0,191.7616,191.7713,191.578,191.7133,5071.0
2021-09-20 12:40:00,198.23,198.23,197.81,197.95,6027.0,191.636,191.636,191.2299,191.3653,6027.0
2021-09-20 12:45:00,198.0,198.3,197.93,198.1,4440.0,191.4136,191.7036,191.3459,191.5103,4440.0
2021-09-20 12:50:00,198.08,198.15,198.01,198.06,5735.0,191.4909,191.5586,191.4233,191.4716,5735.0
2021-09-20 12:55:00,198.06,198.1,197.91,197.95,4560.0,191.4716,191.5103,191.3266,191.3653,4560.0
2021-09-20 13:00:00,197.95,197.95,197.56,197.65,5507.0,191.3653,191.3653,190.9882,191.0753,5507.0
2021-09-20 13:05:00,197.62,197.64,197.38,197.4,4513.0,191.0462,191.0656,190.8142,190.8336,4513.0
2021-09-20 13:10:00,197.38,197.6,197.38,197.5,7776.0,190.8142,191.0269,190.8142,190.9302,7776.0
2021-09-20 13:15:00,197.5,197.51,197.28,197.36,7748.0,190.9302,190.9399,190.7176,190.7949,7748.0
2021-09-20 13:20:00,197.32,197.55,197.28,197.55,3816.0,190.7562,190.9786,190.7176,190.9786,3816.0
2021-09-20 13:25:00,197.58,197.74,197.55,197.64,4515.0,191.0076,191.1623,190.9786,191.0656,4515.0
2021-09-20 13:30:00,197.45,197.76,197.45,197.68,8018.0,190.8819,191.1816,190.8819,191.1043,8018.0
2021-09-20 13:35:00,197.74,198.05,197.68,198.05,7633.0,191.1623,191.4619,191.1043,191.4619,7633.0
2021-09-20 13:40:00,198.08,198.08,197.92,197.92,5071.0,191.4909,191.4909,191.3363,191.3363,5071.0
2021-09-20 13:45:00,197.92,198.19,197.91,198.13,7053.0,191.3363,191.5973,191.3266,191.5393,7053.0
2021-09-20 13:50:00,198.15,198.3,198.12,198.3,7449.0,191.5586,191.7036,191.5296,191.7036,7449.0
2021-09-20 13:55:00,198.29,198.35,198.07,198.17,6610.0,191.694,191.752,191.4813,191.578,6610.0
2021-09-20 14:00:00,198.19,198.22,197.99,198.06,7661.0,191.5973,191.6263,191.4039,191.4716,7661.0
2021-09-20 14:05:00,198.01,198.17,197.72,197.72,7087.0,191.4233,191.578,191.1429,191.1429,7087.0
2021-09-20 14:10:00,197.76,197.84,197.64,197.74,7113.0,191.1816,191.2589,191.0656,191.1623,7113.0
2021-09-20 14:15:00,197.67,197.84,197.59,197.82,8247.0,191.0946,191.2589,191.0172,191.2396,8247.0
2021-09-20 14:20:00,197.74,197.87,197.59,197.67,5741.0,191.1623,191.2879,191.0172,191.0946,5741.0
2021-09-20 14:25:00,197.64,197.76,197.47,197.64,11261.0,191.0656,191.1816,190.9012,191.0656,11261.0
2021-09-20 14:30:00,197.61,197.61,197.26,197.4,9015.0,191.0366,191.0366,190.6982,190.8336,9015.0
2021-09-20 14:35:00,197.35,197.4,197.05,197.23,8355.0,190.7852,190.8336,190.4952,190.6692,8355.0
2021-09-20 14:40:00,197.36,197.38,197.06,197.15,6553.0,190.7949,190.8142,190.5049,190.5919,6553.0
2021-09-20 14:45:00,197.05,197.45,197.05,197.35,9037.0,190.4952,190.8819,190.4952,190.7852,9037.0
2021-09-20 14:50:00,197.36,197.43,197.09,197.09,10347.0,190.7949,190.8626,190.5339,190.5339,10347.0
2021-09-20 14:55:00,197.16,197.39,197.08,197.34,8184.0,190.6016,190.8239,190.5242,190.7756,8184.0
2021-09-20 15:00:00,197.31,197.59,197.3,197.39,14546.0,190.7466,191.0172,190.7369,190.8239,14546.0
2021-09-20 15:05:00,197.41,197.41,196.81,196.94,11775.0,190.8432,190.8432,190.2632,190.3889,11775.0
2021-09-20 15:10:00,197.0,197.08,196.8,196.9,8228.0,190.4469,190.5242,190.2535,190.3502,8228.0
2021-09-20 15:15:00,196.89,196.98,196.57,196.88,8568.0,190.3405,190.4275,190.0312,190.3309,8568.0
2021-09-20 15:20:00,196.9,197.09,196.8,197.06,9917.0,190.3502,190.5339,190.2535,190.5049,9917.0
2021-09-20 15:25:00,197.06,197.46,197.0,197.4,4968.0,190.5049,190.8916,190.4469,190.8336,4968.0
2021-09-20 15:30:00,197.43,197.72,197.36,197.72,9311.0,190.8626,191.1429,190.7949,191.1429,9311.0
2021-09-20 15:35:00,197.75,197.9,197.48,197.53,9668.0,191.1719,191.3169,190.9109,190.9592,9668.0
2021-09-20 15:40:00,197.58,197.94,197.57,197.86,8916.0,191.0076,191.3556,190.9979,191.2783,8916.0
2021-09-20 15:45:00,197.83,198.1,197.79,197.87,25808.0,191.2493,191.5103,191.2106,191.2879,25808.0
2021-09-20 15:50:00,197.92,198.33,197.92,198.17,25309.0,191.3363,191.7326,191.3363,191.578,25309.0
2021-09-20 15:55:00,198.21,198.8,198.15,198.61,76319.0,191.6166,192.187,191.5586,192.0033,76319.0
2021-09-21 09:30:00,199.58,200.3,199.14,200.03,34475.0,192.9411,193.6371,192.5157,193.3761,34475.0
2021-09-21 09:35:00,200.07,201.03,200.07,200.88,9518.0,193.4148,194.3428,193.4148,194.1978,9518.0
2021-09-21 09:40:00,200.69,201.1,200.64,201.04,6041.0,194.0141,194.4105,193.9658,194.3525,6041.0
2021-09-21 09:45:00,201.01,201.46,200.86,201.24,7318.0,194.3235,194.7585,194.1785,194.5458,7318.0
2021-09-21 09:50:00,201.17,201.17,200.58,200.7,4418.0,194.4782,194.4782,193.9078,194.0238,4418.0
2021-09-21 09:55:00,200.73,201.26,200.58,200.84,10295.0,194.0528,194.5652,193.9078,194.1591,10295.0
2021-09-21 10:00:00,200.84,201.11,200.73,201.0,7044.0,194.1591,194.4202,194.0528,194.3138,7044.0
2021-09-21 10:05:00,201.05,201.31,200.84,200.99,26425.0,194.3622,194.6135,194.1591,194.3041,26425.0
2021-09-21 10:10:00,200.95,201.09,200.28,200.54,39153.0,194.2655,194.4008,193.6178,193.8691,39153.0
2021-09-21 10:15:00,200.65,201.02,200.63,201.02,4191.0,193.9755,194.3331,193.9561,194.3331,4191.0
2021-09-21 10:20:00,201.08,201.09,200.67,200.73,5399.0,194.3912,194.4008,193.9948,194.0528,5399.0
2021-09-21 10:25:00,200.75,201.32,200.74,201.15,5095.0,194.0721,194.6232,194.0625,194.4588,5095.0
2021-09-21 10:30:00,201.2,201.22,200.71,200.79,8402.0,194.5072,194.5265,194.0335,194.1108,8402.0
2021-09-21 10:35:00,200.7,200.95,200.62,200.84,7205.0,194.0238,194.2655,193.9465,194.1591,7205.0
2021-09-21 10:40:00,200.9,201.36,200.81,201.36,5845.0,194.2171,194.6618,194.1301,194.6618,5845.0
2021-09-21 10:45:00,201.34,201.38,200.42,200.47,9386.0,194.6425,194.6812,193.7531,193.8014,9386.0
2021-09-21 10:50:00,200.44,200.67,200.24,200.31,6904.0,193.7724,193.9948,193.5791,193.6468,6904.0
2021-09-21 10:55:00,200.26,200.6,200.19,200.59,8281.0,193.5984,193.9271,193.5308,193.9175,8281.0
2021-09-21 11:00:00,200.56,200.58,200.25,200.58,6461.0,193.8885,193.9078,193.5888,193.9078,6461.0
2021-09-21 11:05:00,200.81,201.04,200.76,201.01,5114.0,194.1301,194.3525,194.0818,194.3235,5114.0
2021-09-21 11:10:00,200.96,201.57,200.96,201.44,10976.0,194.2751,194.8649,194.2751,194.7392,10976.0
2021-09-21 11:15:00,201.39,201.48,201.11,201.12,6563.0,194.6908,194.7778,194.4202,194.4298,6563.0
2021-09-21 11:20:00,201.1,201.14,200.94,200.95,4077.0,194.4105,194.4492,194.2558,194.2655,4077.0
2021-09-21 11:25:00,200.99,201.09,200.87,200.98,4839.0,194.3041,194.4008,194.1881,194.2945,4839.0
2021-09-21 11:30:00,201.19,201.5,201.1,201.49,4518.0,194.4975,194.7972,194.4105,194.7875,4518.0
2021-09-21 11:35:00,201.54,201.57,201.35,201.41,4515.0,194.8359,194.8649,194.6522,194.7102,4515.0
2021-09-21 11:40:00,201.37,201.74,201.37,201.67,10025.0,194.6715,195.0292,194.6715,194.9615,10025.0
2021-09-21 11:45:00,201.71,201.8,201.49,201.59,7421.0,195.0002,195.0872,194.7875,194.8842,7421.0
2021-09-21 11:50:00,201.6,201.6,201.3,201.3,2730.0,194.8939,194.8939,194.6038,194.6038,2730.0
2021-09-21 11:55:00,201.25,201.25,200.97,200.99,6329.0,194.5555,194.5555,194.2848,194.3041,6329.0
2021-09-21 12:00:00,201.02,201.44,201.0,201.37,5303.0,194.3331,194.7392,194.3138,194.6715,5303.0
2021-09-21 12:05:00,201.26,201.5,201.24,201.31,2834.0,194.5652,194.7972,194.5458,194.6135,2834.0
2021-09-21 12:10:00,201.24,201.46,201.22,201.4,1833.0,194.5458,194.7585,194.5265,194.7005,1833.0
2021-09-21 12:15:00,201.44,201.47,201.06,201.12,1818.0,194.7392,194.7682,194.3718,194.4298,1818.0
2021-09-21 12:20:00,201.1,201.18,201.07,201.15,1204.0,194.4105,194.4878,194.3815,194.4588,1204.0
2021-09-21 12:25:00,201.12,201.17,200.94,201.0,2737.0,194.4298,194.4782,194.2558,194.3138,2737.0
2021-09-21 12:30:00,200.83,200.99,200.77,200.95,4110.0,194.1495,194.3041,194.0915,194.2655,4110.0
2021-09-21 12:35:00,200.96,200.99,200.96,200.98,778.0,194.2751,194.3041,194.2751,194.2945,778.0
2021-09-21 12:40:00,201.0,201.14,200.93,201.14,2114.0,194.3138,194.4492,194.2461,194.4492,2114.0
2021-09-21 12:45:00,201.05,201.14,201.01,201.01,1500.0,194.3622,194.4492,194.3235,194.3235,1500.0
2021-09-21 12:50:00,200.93,200.98,200.74,200.74,4164.0,194.2461,194.2945,194.0625,194.0625,4164.0
2021-09-21 12:55:00,200.73,200.93,200.7,200.79,2904.0,194.0528,194.2461,194.0238,194.1108,2904.0
2021-09-21 13:00:00,200.86,200.89,200.6,200.75,4138.0,194.1785,194.2075,193.9271,194.0721,4138.0
2021-09-21 13:05:00,200.7,200.85,200.65,200.81,3772.0,194.0238,194.1688,193.9755,194.1301,3772.0
2021-09-21 13:10:00,200.68,200.81,200.65,200.76,5608.0,194.0045,194.1301,193.9755,194.0818,5608.0
2021-09-21 13:15:00,200.77,200.84,200.55,200.8,3397.0,194.0915,194.1591,193.8788,194.1205,3397.0
2021-09-21 13:20:00,200.78,200.87,200.55,200.55,5260.0,194.1011,194.1881,193.8788,193.8788,5260.0
2021-09-21 13:25:00,200.4,200.57,200.39,200.46,8146.0,193.7338,193.8981,193.7241,193.7918,8146.0
2021-09-21 13:30:00,200.44,200.62,200.33,200.59,5371.0,193.7724,193.9465,193.6661,193.9175,5371.0
2021-09-21 13:35:00,200.61,200.78,200.48,200.72,4466.0,193.9368,194.1011,193.8111,194.0431,4466.0
2021-09-21 13:40:00,200.79,200.85,200.55,200.81,6239.0,194.1108,194.1688,193.8788,194.1301,6239.0
2021-09-21 13:45:00,200.85,200.89,200.69,200.86,3727.0,194.1688,194.2075,194.0141,194.1785,3727.0
2021-09-21 13:50:00,200.85,201.09,200.5,200.59,5312.0,194.1688,194.4008,193.8304,193.9175,5312.0
2021-09-21 13:55:00,200.58,200.89,200.58,200.89,9774.0,193.9078,194.2075,193.9078,194.2075,9774.0
2021-09-21 14:00:00,201.01,201.1,200.84,200.96,6826.0,194.3235,194.4105,194.1591,194.2751,6826.0
2021-09-21 14:05:00,200.97,201.03,200.85,200.97,5513.0,194.2848,194.3428,194.1688,194.2848,5513.0
2021-09-21 14:10:00,200.9,200.94,200.73,200.85,6469.0,194.2171,194.2558,194.0528,194.1688,6469.0
2021-09-21 14:15:00,200.86,201.04,200.82,201.02,8644.0,194.1785,194.3525,194.1398,194.3331,8644.0
2021-09-21 14:20:00,201.01,201.05,200.82,200.87,6593.0,194.3235,194.3622,194.1398,194.1881,6593.0
2021-09-21 14:25:00,200.9,200.91,200.7,200.79,4499.0,194.2171,194.2268,194.0238,194.1108,4499.0
2021-09-21 14:30:00,200.78,201.11,200.78,201.06,3033.0,194.1011,194.4202,194.1011,194.3718,3033.0
2021-09-21 14:35:00,201.04,201.07,200.94,200.95,14572.0,194.3525,194.3815,194.2558,194.2655,14572.0
2021-09-21 14:40:00,200.92,201.03,200.86,200.88,10596.0,194.2365,194.3428,194.1785,194.1978,10596.0
2021-09-21 14:45:00,200.84,200.92,200.84,200.85,2913.0,194.1591,194.2365,194.1591,194.1688,2913.0
2021-09-21 14:50:00,200.89,201.19,200.88,200.97,4357.0,194.2075,194.4975,194.1978,194.2848,4357.0
2021-09-21 14:55:00,200.92,200.93,200.82,200.93,3872.0,194.2365,194.2461,194.1398,194.2461,3872.0
2021-09-21 15:00:00,201.02,201.15,200.95,201.09,2968.0,194.3331,194.4588,194.2655,194.4008,2968.0
2021-09-21 15:05:00,201.09,201.16,200.9,200.9,2995.0,194.4008,194.4685,194.2171,194.2171,2995.0
2021-09-21 15:10:00,200.97,201.15,200.84,201.15,2715.0,194.2848,194.4588,194.1591,194.4588,2715.0
2021-09-21 15:15:00,201.17,201.36,201.07,201.07,2465.0,194.4782,194.6618,194.3815,194.3815,2465.0
2021-09-21 15:20:00,201.18,201.23,200.99,201.09,3587.0,194.4878,194.5362,194.3041,194.4008,3587.0
2021-09-21 15:25:00,201.14,201.31,200.99,201.17,7271.0,194.4492,194.6135,194.3041,194.4782,7271.0
2021-09-21 15:30:00,201.25,201.55,201.25,201.42,9611.0,194.5555,194.8455,194.5555,194.7198,9611.0
2021-09-21 15:35:00,201.4,201.56,201.25,201.43,16221.0,194.7005,194.8552,194.5555,194.7295,16221.0
2021-09-21 15:40:00,201.41,201.71,201.36,201.55,20547.0,194.7102,195.0002,194.6618,194.8455,20547.0
2021-09-21 15:45:00,201.54,201.57,201.22,201.22,30462.0,194.8359,194.8649,194.5265,194.5265,30462.0
2021-09-21 15:50:00,201.27,201.56,201.26,201.33,42801.0,194.5748,194.8552,194.5652,194.6328,42801.0
2021-09-21 15:55:00,201.36,201.39,200.95,201.01,172008.0,194.6618,194.6908,194.2655,194.3235,172008.0
2021-09-22 09:30:00,202.48,202.52,201.34,201.96,50850.0,195.7446,195.7833,194.6425,195.2419,50850.0
2021-09-22 09:35:00,201.84,201.85,201.17,201.31,6781.0,195.1259,195.1355,194.4782,194.6135,6781.0
2021-09-22 09:40:00,201.17,201.73,201.17,201.72,3174.0,194.4782,195.0195,194.4782,195.0099,3174.0
2021-09-22 09:45:00,201.73,201.9,201.57,201.7,9282.0,195.0195,195.1839,194.8649,194.9905,9282.0
2021-09-22 09:50:00,201.77,201.77,201.39,201.43,8403.0,195.0582,195.0582,194.6908,194.7295,8403.0
2021-09-22 09:55:00,201.47,202.05,201.47,202.02,8522.0,194.7682,195.3289,194.7682,195.2999,8522.0
2021-09-22 10:00:00,202.12,202.59,201.94,202.37,8175.0,195.3966,195.8509,195.2225,195.6382,8175.0
2021-09-22 10:05:00,202.29,202.64,202.22,202.3,7026.0,195.5609,195.8993,195.4932,195.5706,7026.0
2021-09-22 10:10:00,202.27,202.37,202.04,202.36,8033.0,195.5416,195.6382,195.3192,195.6286,8033.0
2021-09-22 10:15:00,202.38,202.78,202.38,202.67,5482.0,195.6479,196.0346,195.6479,195.9283,5482.0
2021-09-22 10:20:00,202.77,203.02,202.61,202.71,26552.0,196.0249,196.2666,195.8703,195.9669,26552.0
2021-09-22 10:25:00,202.75,203.23,202.71,202.87,7380.0,196.0056,196.4696,195.9669,196.1216,7380.0
2021-09-22 10:30:00,202.95,203.1,202.85,202.91,12729.0,196.1989,196.344,196.1023,196.1603,12729.0
2021-09-22 10:35:00,202.86,202.86,202.58,202.84,2878.0,196.1119,196.1119,195.8413,196.0926,2878.0
2021-09-22 10:40:00,202.88,202.93,202.6,202.64,3869.0,196.1313,196.1796,195.8606,195.8993,3869.0
2021-09-22 10:45:00,202.66,202.83,202.56,202.64,3374.0,195.9186,196.0829,195.8219,195.8993,3374.0
2021-09-22 10:50:00,202.64,202.73,202.41,202.73,3034.0,195.8993,195.9863,195.6769,195.9863,3034.0
2021-09-22 10:55:00,202.77,202.96,202.77,202.85,6344.0,196.0249,196.2086,196.0249,196.1023,6344.0
2021-09-22 11:00:00,202.88,202.95,202.75,202.75,3451.0,196.1313,196.1989,196.0056,196.0056,3451.0
2021-09-22 11:05:00,202.79,202.81,202.69,202.79,4015.0,196.0443,196.0636,195.9476,196.0443,4015.0
2021-09-22 11:10:00,202.78,202.88,202.76,202.82,4103.0,196.0346,196.1313,196.0153,196.0733,4103.0
2021-09-22 11:15:00,202.83,202.89,202.8,202.88,3799.0,196.0829,196.1409,196.0539,196.1313,3799.0
2021-09-22 11:20:00,202.9,202.96,202.7,202.96,10082.0,196.1506,196.2086,195.9573,196.2086,10082.0
2021-09-22 11:25:00,202.96,202.98,202.72,202.85,4904.0,196.2086,196.228,195.9766,196.1023,4904.0
2021-09-22 11:30:00,202.93,203.04,202.86,202.87,19748.0,196.1796,196.286,196.1119,196.1216,19748.0
2021-09-22 11:35:00,202.88,203.1,202.87,203.05,6771.0,196.1313,196.344,196.1216,196.2956,6771.0
2021-09-22 11:40:00,203.04,203.21,203.02,203.17,3795.0,196.286,196.4503,196.2666,196.4116,3795.0
2021-09-22 11:45:00,203.23,203.37,203.19,203.32,4789.0,196.4696,196.605,196.431,196.5566,4789.0
2021-09-22 11:50:00,203.33,203.54,203.0,203.16,35873.0,196.5663,196.7693,196.2473,196.402,35873.0
2021-09-22 11:55:00,203.3,203.48,203.26,203.4,3688.0,196.5373,196.7113,196.4986,196.634,3688.0
2021-09-22 12:00:00,203.44,203.57,203.32,203.47,4047.0,196.6726,196.7983,196.5566,196.7017,4047.0
2021-09-22 12:05:00,203.42,203.58,203.28,203.44,4561.0,196.6533,196.808,196.518,196.6726,4561.0
2021-09-22 12:10:00,203.44,203.53,203.2,203.22,6966.0,196.6726,196.7597,196.4406,196.46,6966.0
2021-09-22 12:15:00,203.22,203.28,202.87,202.87,8190.0,196.46,196.518,196.1216,196.1216,8190.0
2021-09-22 12:20:00,202.87,203.03,202.87,202.95,6733.0,196.1216,196.2763,196.1216,196.1989,6733.0
2021-09-22 12:25:00,202.93,202.93,202.6,202.6,2434.0,196.1796,196.1796,195.8606,195.8606,2434.0
2021-09-22 12:30:00,202.67,202.84,202.59,202.84,7807.0,195.9283,196.0926,195.8509,196.0926,7807.0
2021-09-22 12:35:00,202.82,202.93,202.64,202.66,3152.0,196.0733,196.1796,195.8993,195.9186,3152.0
2021-09-22 12:40:00,202.68,202.71,202.19,202.19,7925.0,195.9379,195.9669,195.4642,195.4642,7925.0
2021-09-22 12:45:00,202.28,202.34,202.11,202.19,7993.0,195.5512,195.6092,195.3869,195.4642,7993.0
2021-09-22 12:50:00,202.11,202.33,201.95,202.03,7097.0,195.3869,195.5996,195.2322,195.3096,7097.0
2021-09-22 12:55:00,202.02,202.24,201.96,202.17,4608.0,195.2999,195.5126,195.2419,195.4449,4608.0
2021-09-22 13:00:00,202.23,202.23,201.96,201.97,2844.0,195.5029,195.5029,195.2419,195.2515,2844.0
2021-09-22 13:05:00,201.94,202.05,201.71,201.71,15473.0,195.2225,195.3289,195.0002,195.0002,15473.0
2021-09-22 13:10:00,201.67,201.81,201.66,201.68,3838.0,194.9615,195.0969,194.9519,194.9712,3838.0
2021-09-22 13:15:00,201.76,201.88,201.69,201.82,2068.0,195.0485,195.1645,194.9809,195.1065,2068.0
2021-09-22 13:20:00,201.73,201.85,201.68,201.85,2010.0,195.0195,195.1355,194.9712,195.1355,2010.0
2021-09-22 13:25:00,201.81,201.91,201.77,201.77,1493.0,195.0969,195.1935,195.0582,195.0582,1493.0
2021-09-22 13:30:00,201.75,201.89,201.6,201.8,5800.0,195.0389,195.1742,194.8939,195.0872,5800.0
2021-09-22 13:35:00,201.73,201.75,201.53,201.71,4745.0,195.0195,195.0389,194.8262,195.0002,4745.0
2021-09-22 13:40:00,201.71,201.8,201.67,201.69,3509.0,195.0002,195.0872,194.9615,194.9809,3509.0
2021-09-22 13:45:00,201.67,201.76,201.58,201.59,4620.0,194.9615,195.0485,194.8745,194.8842,4620.0
2021-09-22 13:50:00,201.56,201.62,201.48,201.55,3296.0,194.8552,194.9132,194.7778,194.8455,3296.0
2021-09-22 13:55:00,201.56,201.58,201.06,201.17,7768.0,194.8552,194.8745,194.3718,194.4782,7768.0
2021-09-22 14:00:00,201.17,201.72,200.72,201.69,7864.0,194.4782,195.0099,194.0431,194.9809,7864.0
2021-09-22 14:05:00,201.8,201.87,201.19,201.47,4710.0,195.0872,195.1549,194.4975,194.7682,4710.0
2021-09-22 14:10:00,201.46,202.03,201.46,201.94,7128.0,194.7585,195.3096,194.7585,195.2225,7128.0
2021-09-22 14:15:00,202.09,202.26,201.94,202.01,10034.0,195.3676,195.5319,195.2225,195.2902,10034.0
2021-09-22 14:20:00,202.01,202.13,201.51,201.7,8921.0,195.2902,195.4062,194.8068,194.9905,8921.0
2021-09-22 14:25:00,201.65,201.69,201.51,201.59,6713.0,194.9422,194.9809,194.8068,194.8842,6713.0
2021-09-22 14:30:00,201.64,201.64,201.16,201.39,7022.0,194.9325,194.9325,194.4685,194.6908,7022.0
2021-09-22 14:35:00,201.33,201.52,201.05,201.12,7750.0,194.6328,194.8165,194.3622,194.4298,7750.0
2021-09-22 14:40:00,201.04,201.17,200.63,200.97,9123.0,194.3525,194.4782,193.9561,194.2848,9123.0
2021-09-22 14:45:00,200.97,201.06,200.59,200.62,13429.0,194.2848,194.3718,193.9175,193.9465,13429.0
2021-09-22 14:50:00,200.5,200.71,200.33,200.71,7806.0,193.8304,194.0335,193.6661,194.0335,7806.0
2021-09-22 14:55:00,200.8,200.8,200.59,200.59,16176.0,194.1205,194.1205,193.9175,193.9175,16176.0
2021-09-22 15:00:00,200.59,200.69,200.41,200.48,9111.0,193.9175,194.0141,193.7434,193.8111,9111.0
2021-09-22 15:05:00,200.5,200.54,200.34,200.53,6717.0,193.8304,193.8691,193.6758,193.8594,6717.0
2021-09-22 15:10:00,200.57,201.04,200.41,201.04,7314.0,193.8981,194.3525,193.7434,194.3525,7314.0
2021-09-22 15:15:00,201.11,201.31,200.76,201.28,7149.0,194.4202,194.6135,194.0818,194.5845,7149.0
2021-09-22 15:20:00,201.41,201.55,201.27,201.27,6069.0,194.7102,194.8455,194.5748,194.5748,6069.0
2021-09-22 15:25:00,201.13,201.26,201.09,201.18,6355.0,194.4395,194.5652,194.4008,194.4878,6355.0
2021-09-22 15:30:00,201.17,201.18,200.67,200.77,12999.0,194.4782,194.4878,193.9948,194.0915,12999.0
2021-09-22 15:35:00,200.77,201.2,200.72,201.2,14561.0,194.0915,194.5072,194.0431,194.5072,14561.0
2021-09-22 15:40:00,201.24,201.29,200.91,201.01,15675.0,194.5458,194.5942,194.2268,194.3235,15675.0
2021-09-22 15:45:00,201.07,201.08,200.68,200.75,19475.0,194.3815,194.3912,194.0045,194.0721,19475.0
2021-09-22 15:50:00,200.68,201.15,200.65,201.09,31934.0,194.0045,194.4588,193.9755,194.4008,31934.0
2021-09-22 15:55:00,201.05,201.54,200.86,201.29,152292.0,194.3622,194.8359,194.1785,194.5942,152292.0
2021-09-23 09:30:00,202.17,203.85,202.17,203.37,25723.0,195.4449,197.069,195.4449,196.605,25723.0
2021-09-23 09:35:00,203.48,204.24,203.28,204.04,8918.0,196.7113,197.446,196.518,197.2527,8918.0
2021-09-23 09:40:00,204.05,204.21,203.58,203.72,6351.0,197.2624,197.417,196.808,196.9433,6351.0
2021-09-23 09:45:00,203.69,204.34,203.68,204.34,3461.0,196.9143,197.5427,196.9047,197.5427,3461.0
2021-09-23 09:50:00,204.38,204.49,204.05,204.19,4355.0,197.5814,197.6877,197.2624,197.3977,4355.0
2021-09-23 09:55:00,204.28,204.52,203.94,203.94,3609.0,197.4847,197.7167,197.156,197.156,3609.0
2021-09-23 10:00:00,203.96,204.65,203.89,204.23,5000.0,197.1754,197.8424,197.1077,197.4364,5000.0
2021-09-23 10:05:00,204.1,204.18,203.76,204.06,10862.0,197.3107,197.388,196.982,197.272,10862.0
2021-09-23 10:10:00,204.02,204.14,203.97,204.05,4068.0,197.2334,197.3494,197.185,197.2624,4068.0
2021-09-23 10:15:00,204.1,204.37,204.05,204.37,3964.0,197.3107,197.5717,197.2624,197.5717,3964.0
2021-09-23 10:20:00,204.46,204.63,204.41,204.49,3851.0,197.6587,197.8231,197.6104,197.6877,3851.0
2021-09-23 10:25:00,204.42,204.49,204.31,204.36,1713.0,197.62,197.6877,197.5137,197.562,1713.0
2021-09-23 10:30:00,204.2,204.42,204.14,204.42,13116.0,197.4074,197.62,197.3494,197.62,13116.0
2021-09-23 10:35:00,204.34,204.67,204.2,204.31,13425.0,197.5427,197.8617,197.4074,197.5137,13425.0
2021-09-23 10:40:00,204.35,204.72,204.35,204.72,4500.0,197.5524,197.9101,197.5524,197.9101,4500.0
2021-09-23 10:45:00,204.71,205.04,204.67,205.03,25164.0,197.9004,198.2194,197.8617,198.2098,25164.0
2021-09-23 10:50:00,205.0,205.52,205.0,205.41,6988.0,198.1808,198.6835,198.1808,198.5771,6988.0
2021-09-23 10:55:00,205.42,205.54,205.27,205.38,10540.0,198.5868,198.7028,198.4418,198.5481,10540.0
2021-09-23 11:00:00,205.4,205.5,205.2,205.2,4775.0,198.5675,198.6641,198.3741,198.3741,4775.0
2021-09-23 11:05:00,205.16,205.2,204.71,204.82,4379.0,198.3354,198.3741,197.9004,198.0067,4379.0
2021-09-23 11:10:00,204.79,205.22,204.79,205.2,2600.0,197.9777,198.3934,197.9777,198.3741,2600.0
2021-09-23 11:15:00,205.15,205.15,204.67,204.67,11502.0,198.3258,198.3258,197.8617,197.8617,11502.0
2021-09-23 11:20:00,204.63,204.73,204.36,204.64,8504.0,197.8231,197.9197,197.562,197.8327,8504.0
2021-09-23 11:25:00,204.67,204.71,204.48,204.62,5168.0,197.8617,197.9004,197.6781,197.8134,5168.0
2021-09-23 11:30:00,204.6,205.05,204.52,204.91,5156.0,197.7941,198.2291,197.7167,198.0937,5156.0
2021-09-23 11:35:00,204.79,204.8,204.39,204.6,48361.0,197.9777,197.9874,197.591,197.7941,48361.0
2021-09-23 11:40:00,204.53,204.54,203.94,203.94,28191.0,197.7264,197.7361,197.156,197.156,28191.0
2021-09-23 11:45:00,204.01,204.76,203.98,204.6,17131.0,197.2237,197.9487,197.1947,197.7941,17131.0
2021-09-23 11:50:00,204.55,204.92,204.47,204.91,9089.0,197.7457,198.1034,197.6684,198.0937,9089.0
2021-09-23 11:55:00,204.91,205.09,204.86,204.97,9984.0,198.0937,198.2678,198.0454,198.1518,9984.0
2021-09-23 12:00:00,204.96,205.08,204.88,204.91,9107.0,198.1421,198.2581,198.0647,198.0937,9107.0
2021-09-23 12:05:00,204.9,205.07,204.85,204.85,2455.0,198.0841,198.2484,198.0357,198.0357,2455.0
2021-09-23 12:10:00,204.93,205.25,204.89,205.11,3790.0,198.1131,198.4224,198.0744,198.2871,3790.0
2021-09-23 12:15:00,205.11,205.17,205.02,205.05,2215.0,198.2871,198.3451,198.2001,198.2291,2215.0
2021-09-23 12:20:00,205.04,205.16,205.02,205.02,2401.0,198.2194,198.3354,198.2001,198.2001,2401.0
2021-09-23 12:25:00,204.94,205.1,204.94,205.01,4335.0,198.1228,198.2774,198.1228,198.1904,4335.0
2021-09-23 12:30:00,205.09,205.21,205.09,205.19,4322.0,198.2678,198.3838,198.2678,198.3644,4322.0
2021-09-23 12:35:00,205.23,205.34,205.17,205.23,7045.0,198.4031,198.5094,198.3451,198.4031,7045.0
2021-09-23 12:40:00,205.24,205.27,205.05,205.1,2739.0,198.4128,198.4418,198.2291,198.2774,2739.0
2021-09-23 12:45:00,205.15,205.32,205.15,205.32,3922.0,198.3258,198.4901,198.3258,198.4901,3922.0
2021-09-23 12:50:00,205.38,205.41,205.32,205.35,2004.0,198.5481,198.5771,198.4901,198.5191,2004.0
2021-09-23 12:55:00,205.37,205.42,205.27,205.28,3136.0,198.5384,198.5868,198.4418,198.4514,3136.0
2021-09-23 13:00:00,205.26,205.55,205.23,205.43,7723.0,198.4321,198.7125,198.4031,198.5965,7723.0
2021-09-23 13:05:00,205.38,205.64,205.38,205.58,4481.0,198.5481,198.7995,198.5481,198.7415,4481.0
2021-09-23 13:10:00,205.61,205.63,205.4,205.62,2848.0,198.7705,198.7898,198.5675,198.7801,2848.0
2021-09-23 13:15:00,205.63,205.64,205.49,205.57,2200.0,198.7898,198.7995,198.6545,198.7318,2200.0
2021-09-23 13:20:00,205.57,205.85,205.54,205.85,7964.0,198.7318,199.0025,198.7028,199.0025,7964.0
2021-09-23 13:25:00,205.78,205.82,205.37,205.37,6798.0,198.9348,198.9735,198.5384,198.5384,6798.0
2021-09-23 13:30:00,205.37,205.63,205.37,205.51,4309.0,198.5384,198.7898,198.5384,198.6738,4309.0
2021-09-23 13:35:00,205.63,205.86,205.59,205.84,2820.0,198.7898,199.0121,198.7511,198.9928,2820.0
2021-09-23 13:40:00,205.84,205.84,205.63,205.7,5254.0,198.9928,198.9928,198.7898,198.8575,5254.0
2021-09-23 13:45:00,205.69,205.8,205.61,205.73,3644.0,198.8478,198.9541,198.7705,198.8865,3644.0
2021-09-23 13:50:00,205.74,205.9,205.71,205.78,5859.0,198.8961,199.0508,198.8671,198.9348,5859.0
2021-09-23 13:55:00,205.78,205.97,205.78,205.86,1557.0,198.9348,199.1185,198.9348,199.0121,1557.0
2021-09-23 14:00:00,205.88,205.98,205.78,205.78,6109.0,199.0315,199.1282,198.9348,198.9348,6109.0
2021-09-23 14:05:00,205.85,205.9,205.75,205.83,6417.0,199.0025,199.0508,198.9058,198.9831,6417.0
2021-09-23 14:10:00,205.81,205.83,205.7,205.71,4927.0,198.9638,198.9831,198.8575,198.8671,4927.0
2021-09-23 14:15:00,205.73,205.77,205.61,205.67,5698.0,198.8865,198.9251,198.7705,198.8285,5698.0
2021-09-23 14:20:00,205.69,205.73,205.55,205.58,6889.0,198.8478,198.8865,198.7125,198.7415,6889.0
2021-09-23 14:25:00,205.62,205.65,205.39,205.39,4939.0,198.7801,198.8091,198.5578,198.5578,4939.0
2021-09-23 14:30:00,205.41,205.62,205.41,205.52,3171.0,198.5771,198.7801,198.5771,198.6835,3171.0
2021-09-23 14:35:00,205.51,205.7,205.46,205.61,7008.0,198.6738,198.8575,198.6255,198.7705,7008.0
2021-09-23 14:40:00,205.62,205.73,205.57,205.66,12125.0,198.7801,198.8865,198.7318,198.8188,12125.0
2021-09-23 14:45:00,205.59,205.62,205.49,205.52,4269.0,198.7511,198.7801,198.6545,198.6835,4269.0
2021-09-23 14:50:00,205.51,205.69,205.51,205.64,4273.0,198.6738,198.8478,198.6738,198.7995,4273.0
2021-09-23 14:55:00,205.69,205.81,205.69,205.73,5229.0,198.8478,198.9638,198.8478,198.8865,5229.0
2021-09-23 15:00:00,205.75,205.81,205.61,205.78,6150.0,198.9058,198.9638,198.7705,198.9348,6150.0
2021-09-23 15:05:00,205.78,205.81,205.74,205.78,7391.0,198.9348,198.9638,198.8961,198.9348,7391.0
2021-09-23 15:10:00,205.75,205.75,205.59,205.59,4357.0,198.9058,198.9058,198.7511,198.7511,4357.0
2021-09-23 15:15:00,205.58,205.69,205.47,205.58,3598.0,198.7415,198.8478,198.6351,198.7415,3598.0
2021-09-23 15:20:00,205.54,205.6,205.43,205.49,6014.0,198.7028,198.7608,198.5965,198.6545,6014.0
2021-09-23 15:25:00,205.5,205.5,205.27,205.27,6475.0,198.6641,198.6641,198.4418,198.4418,6475.0
2021-09-23 15:30:00,205.32,205.35,205.17,205.26,10621.0,198.4901,198.5191,198.3451,198.4321,10621.0
2021-09-23 15:35:00,205.27,205.47,205.12,205.18,10361.0,198.4418,198.6351,198.2968,198.3548,10361.0
2021-09-23 15:40:00,205.25,205.38,205.12,205.3,8573.0,198.4224,198.5481,198.2968,198.4708,8573.0
2021-09-23 15:45:00,205.26,205.29,205.07,205.09,12879.0,198.4321,198.4611,198.2484,198.2678,12879.0
2021-09-23 15:50:00,205.08,205.14,204.96,205.04,21140.0,198.2581,198.3161,198.1421,198.2194,21140.0
2021-09-23 15:55:00,205.02,205.03,204.69,204.7,65315.0,198.2001,198.2098,197.8811,197.8907,65315.0
2021-09-24 09:30:00,204.44,205.2,204.14,205.01,18069.0,197.6394,198.3741,197.3494,198.1904,18069.0
2021-09-24 09:35:00,204.94,205.38,204.89,205.36,2602.0,198.1228,198.5481,198.0744,198.5288,2602.0
2021-09-24 09:40:00,205.41,205.41,205.24,205.27,1700.0,198.5771,198.5771,198.4128,198.4418,1700.0
2021-09-24 09:45:00,205.26,205.26,204.78,204.9,3667.0,198.4321,198.4321,197.9681,198.0841,3667.0
2021-09-24 09:50:00,204.65,204.72,204.41,204.72,5494.0,197.8424,197.9101,197.6104,197.9101,5494.0
2021-09-24 09:55:00,204.62,204.86,204.33,204.71,4883.0,197.8134,198.0454,197.533,197.9004,4883.0
2021-09-24 10:00:00,204.88,205.58,204.82,205.49,6071.0,198.0647,198.7415,198.0067,198.6545,6071.0
2021-09-24 10:05:00,205.43,205.49,204.85,204.91,3683.0,198.5965,198.6545,198.0357,198.0937,3683.0
2021-09-24 10:10:00,204.83,204.99,204.61,204.86,3371.0,198.0164,198.1711,197.8037,198.0454,3371.0
2021-09-24 10:15:00,204.94,205.09,204.73,204.96,2235.0,198.1228,198.2678,197.9197,198.1421,2235.0
2021-09-24 10:20:00,204.95,205.36,204.74,205.21,6244.0,198.1324,198.5288,197.9294,198.3838,6244.0
2021-09-24 10:25:00,205.29,205.37,205.06,205.12,12844.0,198.4611,198.5384,198.2388,198.2968,12844.0
2021-09-24 10:30:00,205.07,205.11,204.77,204.95,8035.0,198.2484,198.2871,197.9584,198.1324,8035.0
2021-09-24 10:35:00,205.06,205.17,204.81,204.82,12201.0,198.2388,198.3451,197.9971,198.0067,12201.0
2021-09-24 10:40:00,204.85,204.89,204.6,204.6,5133.0,198.0357,198.0744,197.7941,197.7941,5133.0
2021-09-24 10:45:00,204.6,204.69,204.44,204.54,5798.0,197.7941,197.8811,197.6394,197.7361,5798.0
2021-09-24 10:50:00,204.5,204.58,204.15,204.22,3585.0,197.6974,197.7747,197.359,197.4267,3585.0
2021-09-24 10:55:00,204.23,204.31,204.05,204.05,2706.0,197.4364,197.5137,197.2624,197.2624,2706.0
2021-09-24 11:00:00,204.08,204.4,204.08,204.34,2978.0,197.2914,197.6007,197.2914,197.5427,2978.0
2021-09-24 11:05:00,204.42,204.55,204.36,204.54,4895.0,197.62,197.7457,197.562,197.7361,4895.0
2021-09-24 11:10:00,204.52,204.56,204.24,204.24,1445.0,197.7167,197.7554,197.446,197.446,1445.0
2021-09-24 11:15:00,204.21,204.28,203.98,204.17,10251.0,197.417,197.4847,197.1947,197.3784,10251.0
2021-09-24 11:20:00,204.18,204.34,204.07,204.11,4406.0,197.388,197.5427,197.2817,197.3204,4406.0
2021-09-24 11:25:00,204.11,204.14,203.88,203.92,4341.0,197.3204,197.3494,197.098,197.1367,4341.0
2021-09-24 11:30:00,203.92,204.0,203.86,203.94,3007.0,197.1367,197.214,197.0787,197.156,3007.0
2021-09-24 11:35:00,203.95,204.03,203.76,203.8,3149.0,197.1657,197.243,196.982,197.0207,3149.0
2021-09-24 11:40:00,203.85,203.91,203.77,203.87,4997.0,197.069,197.127,196.9917,197.0883,4997.0
2021-09-24 11:45:00,203.89,204.13,203.8,204.13,3846.0,197.1077,197.3397,197.0207,197.3397,3846.0
2021-09-24 11:50:00,204.14,204.3,204.09,204.25,4615.0,197.3494,197.504,197.301,197.4557,4615.0
2021-09-24 11:55:00,204.28,204.32,204.22,204.32,3062.0,197.4847,197.5234,197.4267,197.5234,3062.0
2021-09-24 12:00:00,204.28,204.28,203.95,204.05,4045.0,197.4847,197.4847,197.1657,197.2624,4045.0
2021-09-24 12:05:00,204.03,204.03,203.9,203.95,3113.0,197.243,197.243,197.1173,197.1657,3113.0
2021-09-24 12:10:00,203.95,203.99,203.91,203.99,1693.0,197.1657,197.2044,197.127,197.2044,1693.0
2021-09-24 12:15:00,203.97,204.23,203.97,204.23,2901.0,197.185,197.4364,197.185,197.4364,2901.0
2021-09-24 12:20:00,204.24,204.36,204.21,204.36,2447.0,197.446,197.562,197.417,197.562,2447.0
2021-09-24 12:25:00,204.35,204.37,204.2,204.2,1891.0,197.5524,197.5717,197.4074,197.4074,1891.0
2021-09-24 12:30:00,204.24,204.24,204.02,204.02,3837.0,197.446,197.446,197.2334,197.2334,3837.0
2021-09-24 12:35:00,204.05,204.09,204.02,204.09,3171.0,197.2624,197.301,197.2334,197.301,3171.0
2021-09-24 12:40:00,204.06,204.2,204.05,204.13,4317.0,197.272,197.4074,197.2624,197.3397,4317.0
2021-09-24 12:45:00,204.16,204.19,204.15,204.17,1707.0,197.3687,197.3977,197.359,197.3784,1707.0
2021-09-24 12:50:00,204.17,204.19,204.02,204.12,2546.0,197.3784,197.3977,197.2334,197.33,2546.0
2021-09-24 12:55:00,204.19,204.22,204.15,204.17,2764.0,197.3977,197.4267,197.359,197.3784,2764.0
2021-09-24 13:00:00,204.14,204.23,204.12,204.18,2193.0,197.3494,197.4364,197.33,197.388,2193.0
2021-09-24 13:05:00,204.18,204.21,204.09,204.11,4697.0,197.388,197.417,197.301,197.3204,4697.0
2021-09-24 13:10:00,204.08,204.39,204.03,204.37,5532.0,197.2914,197.591,197.243,197.5717,5532.0
2021-09-24 13:15:00,204.3,204.3,204.17,204.17,1852.0,197.504,197.504,197.3784,197.3784,1852.0
2021-09-24 13:20:00,204.2,204.25,204.12,204.21,2719.0,197.4074,197.4557,197.33,197.417,2719.0
2021-09-24 13:25:00,204.19,204.33,204.16,204.31,2454.0,197.3977,197.533,197.3687,197.5137,2454.0
2021-09-24 13:30:00,204.24,204.24,204.12,204.14,2360.0,197.446,197.446,197.33,197.3494,2360.0
2021-09-24 13:35:00,204.15,204.17,204.08,204.15,2721.0,197.359,197.3784,197.2914,197.359,2721.0
2021-09-24 13:40:00,204.25,204.27,204.2,204.27,2111.0,197.4557,197.475,197.4074,197.475,2111.0
2021-09-24 13:45:00,204.29,204.4,204.22,204.28,8865.0,197.4944,197.6007,197.4267,197.4847,8865.0
2021-09-24 13:50:00,204.31,204.37,204.23,204.31,3284.0,197.5137,197.5717,197.4364,197.5137,3284.0
2021-09-24 13:55:00,204.28,204.38,204.26,204.26,4021.0,197.4847,197.5814,197.4654,197.4654,4021.0
2021-09-24 14:00:00,204.31,204.47,204.28,204.47,4504.0,197.5137,197.6684,197.4847,197.6684,4504.0
2021-09-24 14:05:00,204.49,204.61,204.47,204.53,11182.0,197.6877,197.8037,197.6684,197.7264,11182.0
2021-09-24 14:10:00,204.57,204.69,204.57,204.59,3727.0,197.7651,197.8811,197.7651,197.7844,3727.0
2021-09-24 14:15:00,204.65,204.74,204.59,204.74,2608.0,197.8424,197.9294,197.7844,197.9294,2608.0
2021-09-24 14:20:00,204.78,204.85,204.76,204.76,2832.0,197.9681,198.0357,197.9487,197.9487,2832.0
2021-09-24 14:25:00,204.8,204.84,204.71,204.82,2483.0,197.9874,198.0261,197.9004,198.0067,2483.0
2021-09-24 14:30:00,204.79,204.95,204.77,204.95,2607.0,197.9777,198.1324,197.9584,198.1324,2607.0
2021-09-24 14:35:00,204.9,204.95,204.84,204.89,2827.0,198.0841,198.1324,198.0261,198.0744,2827.0
2021-09-24 14:40:00,204.88,204.94,204.85,204.92,2613.0,198.0647,198.1228,198.0357,198.1034,2613.0
2021-09-24 14:45:00,204.9,204.99,204.87,204.93,3628.0,198.0841,198.1711,198.0551,198.1131,3628.0
2021-09-24 14:50:00,204.92,205.02,204.91,205.0,4672.0,198.1034,198.2001,198.0937,198.1808,4672.0
2021-09-24 14:55:00,204.99,205.08,204.99,205.08,1745.0,198.1711,198.2581,198.1711,198.2581,1745.0
2021-09-24 15:00:00,205.12,205.12,204.95,204.95,4290.0,198.2968,198.2968,198.1324,198.1324,4290.0
2021-09-24 15:05:00,204.92,204.94,204.83,204.9,3771.0,198.1034,198.1228,198.0164,198.0841,3771.0
2021-09-24 15:10:00,204.9,204.92,204.83,204.92,4243.0,198.0841,198.1034,198.0164,198.1034,4243.0
2021-09-24 15:15:00,204.92,205.05,204.89,204.96,4017.0,198.1034,198.2291,198.0744,198.1421,4017.0
2021-09-24 15:20:00,204.96,205.2,204.93,205.16,4918.0,198.1421,198.3741,198.1131,198.3354,4918.0
2021-09-24 15:25:00,205.16,205.16,204.99,205.0,7956.0,198.3354,198.3354,198.1711,198.1808,7956.0
2021-09-24 15:30:00,205.04,205.16,205.01,205.16,6845.0,198.2194,198.3354,198.1904,198.3354,6845.0
2021-09-24 15:35:00,205.17,205.18,204.95,204.99,9718.0,198.3451,198.3548,198.1324,198.1711,9718.0
2021-09-24 15:40:00,205.0,205.04,204.88,205.01,11447.0,198.1808,198.2194,198.0647,198.1904,11447.0
2021-09-24 15:45:00,205.01,205.2,204.99,205.14,17229.0,198.1904,198.3741,198.1711,198.3161,17229.0
2021-09-24 15:50:00,205.08,205.2,205.03,205.04,28388.0,198.2581,198.3741,198.2098,198.2194,28388.0
2021-09-24 15:55:00,205.07,205.11,204.72,204.76,67683.0,198.2484,198.2871,197.9101,197.9487,67683.0
2021-09-27 09:30:00,204.01,204.01,203.0,203.07,23556.0,197.2237,197.2237,196.2473,196.315,23556.0
2021-09-27 09:35:00,203.2,203.2,202.01,202.16,8128.0,196.4406,196.4406,195.2902,195.4352,8128.0
2021-09-27 09:40:00,202.09,202.09,201.39,201.39,5280.0,195.3676,195.3676,194.6908,194.6908,5280.0
2021-09-27 09:45:00,201.39,201.64,201.16,201.41,9018.0,194.6908,194.9325,194.4685,194.7102,9018.0
2021-09-27 09:50:00,201.39,201.39,200.79,201.12,5066.0,194.6908,194.6908,194.1108,194.4298,5066.0
2021-09-27 09:55:00,201.02,201.29,200.99,201.04,13456.0,194.3331,194.5942,194.3041,194.3525,13456.0
2021-09-27 10:00:00,201.03,201.05,200.47,200.58,8333.0,194.3428,194.3622,193.8014,193.9078,8333.0
2021-09-27 10:05:00,200.44,200.95,200.44,200.94,3805.0,193.7724,194.2655,193.7724,194.2558,3805.0
2021-09-27 10:10:00,200.73,200.97,200.64,200.84,4463.0,194.0528,194.2848,193.9658,194.1591,4463.0
2021-09-27 10:15:00,200.86,201.21,200.84,201.21,5034.0,194.1785,194.5168,194.1591,194.5168,5034.0
2021-09-27 10:20:00,201.14,201.14,200.55,200.59,12370.0,194.4492,194.4492,193.8788,193.9175,12370.0
2021-09-27 10:25:00,200.7,200.71,200.26,200.28,7408.0,194.0238,194.0335,193.5984,193.6178,7408.0
2021-09-27 10:30:00,200.3,200.56,200.26,200.44,8641.0,193.6371,193.8885,193.5984,193.7724,8641.0
2021-09-27 10:35:00,200.35,200.78,200.31,200.73,6687.0,193.6854,194.1011,193.6468,194.0528,6687.0
2021-09-27 10:40:00,200.84,200.98,200.64,200.65,2942.0,194.1591,194.2945,193.9658,193.9755,2942.0
2021-09-27 10:45:00,200.57,200.64,200.25,200.28,7902.0,193.8981,193.9658,193.5888,193.6178,7902.0
2021-09-27 10:50:00,200.25,200.3,200.11,200.17,2578.0,193.5888,193.6371,193.4534,193.5114,2578.0
2021-09-27 10:55:00,200.21,200.31,200.02,200.12,5384.0,193.5501,193.6468,193.3664,193.4631,5384.0
2021-09-27 11:00:00,200.11,200.5,200.0,200.5,5671.0,193.4534,193.8304,193.3471,193.8304,5671.0
2021-09-27 11:05:00,200.52,200.52,199.88,199.89,8300.0,193.8498,193.8498,193.2311,193.2407,8300.0
2021-09-27 11:10:00,199.87,200.08,199.78,199.81,9272.0,193.2214,193.4244,193.1344,193.1634,9272.0
2021-09-27 11:15:00,199.73,199.73,199.14,199.14,4889.0,193.0861,193.0861,192.5157,192.5157,4889.0
2021-09-27 11:20:00,199.05,199.09,198.63,198.8,13417.0,192.4287,192.4673,192.0227,192.187,13417.0
2021-09-27 11:25:00,198.77,199.01,198.72,198.95,14922.0,192.158,192.39,192.1097,192.332,14922.0
2021-09-27 11:30:00,198.92,198.92,198.7,198.78,11639.0,192.303,192.303,192.0903,192.1677,11639.0
2021-09-27 11:35:00,198.87,199.01,198.76,198.83,18989.0,192.2547,192.39,192.1483,192.216,18989.0
2021-09-27 11:40:00,198.86,198.86,198.4,198.41,26498.0,192.245,192.245,191.8003,191.81,26498.0
2021-09-27 11:45:00,198.36,198.38,198.11,198.11,21022.0,191.7616,191.781,191.5199,191.5199,21022.0
2021-09-27 11:50:00,198.15,198.63,198.01,198.58,53458.0,191.5586,192.0227,191.4233,191.9743,53458.0
2021-09-27 11:55:00,198.6,198.93,198.55,198.87,13293.0,191.9936,192.3127,191.9453,192.2547,13293.0
2021-09-27 12:00:00,198.83,198.84,198.46,198.51,3105.0,192.216,192.2257,191.8583,191.9066,3105.0
2021-09-27 12:05:00,198.55,198.55,198.05,198.06,4983.0,191.9453,191.9453,191.4619,191.4716,4983.0
2021-09-27 12:10:00,198.07,198.38,197.96,198.0,50375.0,191.4813,191.781,191.3749,191.4136,50375.0
2021-09-27 12:15:00,198.03,198.04,197.8,198.02,32230.0,191.4426,191.4523,191.2203,191.4329,32230.0
2021-09-27 12:20:00,198.02,198.02,197.77,197.85,31120.0,191.4329,191.4329,191.1913,191.2686,31120.0
2021-09-27 12:25:00,197.9,197.92,197.35,197.44,34294.0,191.3169,191.3363,190.7852,190.8722,34294.0
2021-09-27 12:30:00,197.44,197.6,197.38,197.54,54746.0,190.8722,191.0269,190.8142,190.9689,54746.0
2021-09-27 12:35:00,197.52,197.83,197.48,197.67,23918.0,190.9496,191.2493,190.9109,191.0946,23918.0
2021-09-27 12:40:00,197.67,197.72,197.51,197.53,13185.0,191.0946,191.1429,190.9399,190.9592,13185.0
2021-09-27 12:45:00,197.46,197.51,196.9,196.9,12214.0,190.8916,190.9399,190.3502,190.3502,12214.0
2021-09-27 12:50:00,196.98,196.98,196.52,196.56,10356.0,190.4275,190.4275,189.9828,190.0215,10356.0
2021-09-27 12:55:00,196.59,196.89,196.56,196.82,2930.0,190.0505,190.3405,190.0215,190.2729,2930.0
2021-09-27 13:00:00,196.86,197.01,196.66,196.93,5760.0,190.3115,190.4565,190.1182,190.3792,5760.0
2021-09-27 13:05:00,196.93,197.07,196.9,197.03,7684.0,190.3792,190.5145,190.3502,190.4759,7684.0
2021-09-27 13:10:00,197.1,197.21,197.01,197.12,5192.0,190.5435,190.6499,190.4565,190.5629,5192.0
2021-09-27 13:15:00,197.19,197.39,197.12,197.39,2020.0,190.6306,190.8239,190.5629,190.8239,2020.0
2021-09-27 13:20:00,197.29,197.45,197.29,197.45,2434.0,190.7272,190.8819,190.7272,190.8819,2434.0
2021-09-27 13:25:00,197.4,197.4,197.31,197.4,1906.0,190.8336,190.8336,190.7466,190.8336,1906.0
2021-09-27 13:30:00,197.4,197.65,197.4,197.42,8326.0,190.8336,191.0753,190.8336,190.8529,8326.0
2021-09-27 13:35:00,197.46,197.71,197.38,197.67,19612.0,190.8916,191.1333,190.8142,191.0946,19612.0
2021-09-27 13:40:00,197.66,197.81,197.65,197.75,11212.0,191.0849,191.2299,191.0753,191.1719,11212.0
2021-09-27 13:45:00,197.77,197.92,197.74,197.86,13498.0,191.1913,191.3363,191.1623,191.2783,13498.0
2021-09-27 13:50:00,197.81,197.86,197.48,197.52,10499.0,191.2299,191.2783,190.9109,190.9496,10499.0
2021-09-27 13:55:00,197.51,197.69,197.42,197.65,8939.0,190.9399,191.1139,190.8529,191.0753,8939.0
2021-09-27 14:00:00,197.67,197.79,197.61,197.7,9266.0,191.0946,191.2106,191.0366,191.1236,9266.0
2021-09-27 14:05:00,197.71,198.12,197.69,198.1,15999.0,191.1333,191.5296,191.1139,191.5103,15999.0
2021-09-27 14:10:00,198.08,198.29,198.02,198.25,5629.0,191.4909,191.694,191.4329,191.6553,5629.0
2021-09-27 14:15:00,198.25,198.4,198.11,198.33,10297.0,191.6553,191.8003,191.5199,191.7326,10297.0
2021-09-27 14:20:00,198.34,198.37,198.11,198.13,7330.0,191.7423,191.7713,191.5199,191.5393,7330.0
2021-09-27 14:25:00,198.1,198.24,197.96,198.11,12118.0,191.5103,191.6456,191.3749,191.5199,12118.0
2021-09-27 14:30:00,198.12,198.12,197.92,198.07,8251.0,191.5296,191.5296,191.3363,191.4813,8251.0
2021-09-27 14:35:00,198.05,198.05,197.81,197.96,13831.0,191.4619,191.4619,191.2299,191.3749,13831.0
2021-09-27 14:40:00,197.97,198.38,197.97,198.38,15675.0,191.3846,191.781,191.3846,191.781,15675.0
2021-09-27 14:45:00,198.5,198.51,198.33,198.43,6339.0,191.897,191.9066,191.7326,191.8293,6339.0
2021-09-27 14:50:00,198.42,198.42,198.3,198.31,3128.0,191.8196,191.8196,191.7036,191.7133,3128.0
2021-09-27 14:55:00,198.35,198.45,198.12,198.15,10699.0,191.752,191.8486,191.5296,191.5586,10699.0
2021-09-27 15:00:00,198.19,198.25,198.15,198.18,4900.0,191.5973,191.6553,191.5586,191.5876,4900.0
2021-09-27 15:05:00,198.12,198.16,198.03,198.13,9089.0,191.5296,191.5683,191.4426,191.5393,9089.0
2021-09-27 15:10:00,198.16,198.42,198.16,198.42,10009.0,191.5683,191.8196,191.5683,191.8196,10009.0
2021-09-27 15:15:00,198.38,198.58,198.22,198.47,9315.0,191.781,191.9743,191.6263,191.868,9315.0
2021-09-27 15:20:00,198.46,198.63,198.42,198.48,8816.0,191.8583,192.0227,191.8196,191.8776,8816.0
2021-09-27 15:25:00,198.49,198.52,198.32,198.34,78781.0,191.8873,191.9163,191.723,191.7423,78781.0
2021-09-27 15:30:00,198.32,198.4,198.16,198.34,17497.0,191.723,191.8003,191.5683,191.7423,17497.0
2021-09-27 15:35:00,198.36,198.52,198.27,198.52,24683.0,191.7616,191.9163,191.6746,191.9163,24683.0
2021-09-27 15:40:00,198.55,198.9,198.53,198.9,27267.0,191.9453,192.2837,191.926,192.2837,27267.0
2021-09-27 15:45:00,198.86,198.86,198.45,198.45,26242.0,192.245,192.245,191.8486,191.8486,26242.0
2021-09-27 15:50:00,198.37,198.39,197.78,197.84,52596.0,191.7713,191.7906,191.2009,191.2589,52596.0
2021-09-27 15:55:00,197.9,197.98,197.77,197.8,87369.0,191.3169,191.3943,191.1913,191.2203,87369.0
2021-09-28 09:30:00,196.01,196.25,193.33,193.33,49324.0,189.4898,189.7218,186.899,186.899,49324.0
2021-09-28 09:35:00,193.48,193.66,192.76,192.87,17043.0,187.044,187.218,186.3479,186.4543,17043.0
2021-09-28 09:40:00,192.83,193.87,192.48,193.87,28282.0,186.4156,187.421,186.0772,187.421,28282.0
2021-09-28 09:45:00,193.83,193.85,193.05,193.11,13862.0,187.3823,187.4017,186.6283,186.6863,13862.0
2021-09-28 09:50:00,193.02,193.66,192.55,193.66,13168.0,186.5993,187.218,186.1449,187.218,13168.0
2021-09-28 09:55:00,193.7,193.73,192.79,193.32,20701.0,187.2566,187.2856,186.3769,186.8893,20701.0
2021-09-28 10:00:00,193.18,193.3,192.63,193.06,7102.0,186.7539,186.87,186.2222,186.6379,7102.0
2021-09-28 10:05:00,193.03,193.06,192.13,192.26,12184.0,186.6089,186.6379,185.7389,185.8645,12184.0
2021-09-28 10:10:00,192.25,192.63,191.64,191.66,20204.0,185.8549,186.2222,185.2652,185.2845,20204.0
2021-09-28 10:15:00,191.66,192.18,191.33,191.74,31513.0,185.2845,185.7872,184.9655,185.3618,31513.0
2021-09-28 10:20:00,191.72,192.17,191.34,192.12,17485.0,185.3425,185.7775,184.9752,185.7292,17485.0
2021-09-28 10:25:00,192.04,192.2,191.76,192.04,17924.0,185.6519,185.8065,185.3812,185.6519,17924.0
2021-09-28 10:30:00,192.08,192.14,191.47,191.57,15684.0,185.6905,185.7485,185.1008,185.1975,15684.0
2021-09-28 10:35:00,191.75,192.49,191.74,192.26,28259.0,185.3715,186.0869,185.3618,185.8645,28259.0
2021-09-28 10:40:00,192.12,192.14,191.77,192.02,11678.0,185.7292,185.7485,185.3908,185.6325,11678.0
2021-09-28 10:45:00,192.13,192.62,192.06,192.31,16271.0,185.7389,186.2126,185.6712,185.9129,16271.0
2021-09-28 10:50:00,192.31,192.57,191.95,192.03,15439.0,185.9129,186.1642,185.5649,185.6422,15439.0
2021-09-28 10:55:00,191.99,192.19,191.58,191.94,12226.0,185.6035,185.7969,185.2072,185.5552,12226.0
2021-09-28 11:00:00,192.01,192.63,192.01,192.05,11841.0,185.6229,186.2222,185.6229,185.6615,11841.0
2021-09-28 11:05:00,191.96,192.1,191.64,191.75,8184.0,185.5745,185.7099,185.2652,185.3715,8184.0
2021-09-28 11:10:00,191.75,192.08,191.74,191.9,16317.0,185.3715,185.6905,185.3618,185.5165,16317.0
2021-09-28 11:15:00,191.94,191.94,191.69,191.78,10223.0,185.5552,185.5552,185.3135,185.4005,10223.0
2021-09-28 11:20:00,191.66,191.99,191.57,191.84,5309.0,185.2845,185.6035,185.1975,185.4585,5309.0
2021-09-28 11:25:00,191.78,192.16,191.64,191.7,13621.0,185.4005,185.7679,185.2652,185.3232,13621.0
2021-09-28 11:30:00,191.73,192.11,191.54,192.01,14485.0,185.3522,185.7195,185.1685,185.6229,14485.0
2021-09-28 11:35:00,192.05,192.37,191.99,192.37,15144.0,185.6615,185.9709,185.6035,185.9709,15144.0
2021-09-28 11:40:00,192.37,192.4,191.72,191.86,6695.0,185.9709,185.9999,185.3425,185.4779,6695.0
2021-09-28 11:45:00,191.83,192.09,191.77,192.08,11670.0,185.4489,185.7002,185.3908,185.6905,11670.0
2021-09-28 11:50:00,192.0,192.09,191.74,192.06,18676.0,185.6132,185.7002,185.3618,185.6712,18676.0
2021-09-28 11:55:00,192.03,192.2,191.93,192.19,7831.0,185.6422,185.8065,185.5455,185.7969,7831.0
2021-09-28 12:00:00,192.23,192.26,192.1,192.14,8915.0,185.8355,185.8645,185.7099,185.7485,8915.0
2021-09-28 12:05:00,192.14,192.93,192.13,192.8,27770.0,185.7485,186.5123,185.7389,186.3866,27770.0
2021-09-28 12:10:00,192.8,193.1,192.79,193.06,12372.0,186.3866,186.6766,186.3769,186.6379,12372.0
2021-09-28 12:15:00,193.05,193.12,192.98,193.07,4405.0,186.6283,186.6959,186.5606,186.6476,4405.0
2021-09-28 12:20:00,193.01,193.17,192.8,193.13,7031.0,186.5896,186.7443,186.3866,186.7056,7031.0
2021-09-28 12:25:00,193.15,193.2,192.83,192.87,7340.0,186.7249,186.7733,186.4156,186.4543,7340.0
2021-09-28 12:30:00,192.83,192.87,192.41,192.7,11806.0,186.4156,186.4543,186.0096,186.2899,11806.0
2021-09-28 12:35:00,192.66,192.68,192.35,192.53,5655.0,186.2512,186.2706,185.9516,186.1256,5655.0
2021-09-28 12:40:00,192.5,192.98,192.5,192.61,33328.0,186.0966,186.5606,186.0966,186.2029,33328.0
2021-09-28 12:45:00,192.59,192.8,192.47,192.77,10331.0,186.1836,186.3866,186.0676,186.3576,10331.0
2021-09-28 12:50:00,192.79,193.05,192.65,192.88,23074.0,186.3769,186.6283,186.2416,186.4639,23074.0
2021-09-28 12:55:00,192.95,192.95,192.65,192.83,11141.0,186.5316,186.5316,186.2416,186.4156,11141.0
2021-09-28 13:00:00,192.83,192.95,192.45,192.88,20241.0,186.4156,186.5316,186.0482,186.4639,20241.0
2021-09-28 13:05:00,192.89,193.46,192.62,192.97,13138.0,186.4736,187.0246,186.2126,186.5509,13138.0
2021-09-28 13:10:00,192.96,193.13,192.8,193.13,15095.0,186.5413,186.7056,186.3866,186.7056,15095.0
2021-09-28 13:15:00,193.11,193.4,193.11,193.37,6388.0,186.6863,186.9666,186.6863,186.9376,6388.0
2021-09-28 13:20:00,193.35,193.63,193.33,193.5,5122.0,186.9183,187.189,186.899,187.0633,5122.0
2021-09-28 13:25:00,193.58,193.79,193.56,193.67,4897.0,187.1406,187.3437,187.1213,187.2276,4897.0
2021-09-28 13:30:00,193.62,193.65,193.38,193.58,8006.0,187.1793,187.2083,186.9473,187.1406,8006.0
2021-09-28 13:35:00,193.6,193.62,193.26,193.39,10037.0,187.16,187.1793,186.8313,186.957,10037.0
2021-09-28 13:40:00,193.43,193.55,193.31,193.37,5293.0,186.9956,187.1116,186.8796,186.9376,5293.0
2021-09-28 13:45:00,193.42,193.43,193.21,193.27,10066.0,186.986,186.9956,186.7829,186.8409,10066.0
2021-09-28 13:50:00,193.27,193.32,193.09,193.09,4821.0,186.8409,186.8893,186.6669,186.6669,4821.0
2021-09-28 13:55:00,193.15,193.16,192.84,192.84,6702.0,186.7249,186.7346,186.4253,186.4253,6702.0
2021-09-28 14:00:00,192.77,192.96,192.76,192.83,7011.0,186.3576,186.5413,186.3479,186.4156,7011.0
2021-09-28 14:05:00,192.74,193.1,192.72,193.06,7922.0,186.3286,186.6766,186.3092,186.6379,7922.0
2021-09-28 14:10:00,193.0,193.0,192.65,192.7,6315.0,186.5799,186.5799,186.2416,186.2899,6315.0
2021-09-28 14:15:00,192.78,193.26,192.77,193.21,4534.0,186.3672,186.8313,186.3576,186.7829,4534.0
2021-09-28 14:20:00,193.27,193.6,193.27,193.55,4818.0,186.8409,187.16,186.8409,187.1116,4818.0
2021-09-28 14:25:00,193.58,193.61,193.27,193.48,6421.0,187.1406,187.1696,186.8409,187.044,6421.0
2021-09-28 14:30:00,193.42,193.51,193.32,193.4,7807.0,186.986,187.073,186.8893,186.9666,7807.0
2021-09-28 14:35:00,193.39,193.44,193.01,193.33,6743.0,186.957,187.0053,186.5896,186.899,6743.0
2021-09-28 14:40:00,193.3,193.58,193.29,193.57,7991.0,186.87,187.1406,186.8603,187.131,7991.0
2021-09-28 14:45:00,193.62,194.14,193.6,194.14,7710.0,187.1793,187.682,187.16,187.682,7710.0
2021-09-28 14:50:00,194.09,194.13,193.85,193.9,13561.0,187.6337,187.6723,187.4017,187.45,13561.0
2021-09-28 14:55:00,193.86,194.32,193.86,194.27,8777.0,187.4113,187.856,187.4113,187.8077,8777.0
2021-09-28 15:00:00,194.22,194.45,194.13,194.37,9494.0,187.7593,187.9817,187.6723,187.9044,9494.0
2021-09-28 15:05:00,194.36,194.59,194.25,194.58,13004.0,187.8947,188.117,187.7884,188.1074,13004.0
2021-09-28 15:10:00,194.53,194.53,194.32,194.34,11599.0,188.059,188.059,187.856,187.8754,11599.0
2021-09-28 15:15:00,194.4,194.56,194.34,194.4,11840.0,187.9334,188.088,187.8754,187.9334,11840.0
2021-09-28 15:20:00,194.37,194.64,194.36,194.36,13499.0,187.9044,188.1654,187.8947,187.8947,13499.0
2021-09-28 15:25:00,194.33,194.5,194.14,194.15,15552.0,187.8657,188.03,187.682,187.6917,15552.0
2021-09-28 15:30:00,194.15,194.24,193.82,194.23,20275.0,187.6917,187.7787,187.3727,187.769,20275.0
2021-09-28 15:35:00,194.2,194.45,194.0,194.0,20619.0,187.74,187.9817,187.5467,187.5467,20619.0
2021-09-28 15:40:00,193.97,194.2,193.74,193.74,20229.0,187.5177,187.74,187.2953,187.2953,20229.0
2021-09-28 15:45:00,193.75,193.77,192.97,193.0,29800.0,187.305,187.3243,186.5509,186.5799,29800.0
2021-09-28 15:50:00,192.94,193.23,192.77,193.05,48444.0,186.5219,186.8023,186.3576,186.6283,48444.0
2021-09-28 15:55:00,192.99,193.21,192.66,192.81,113094.0,186.5703,186.7829,186.2512,186.3963,113094.0
2021-09-29 09:30:00,194.71,195.76,193.61,194.12,52723.0,188.233,189.2481,187.1696,187.6627,52723.0
2021-09-29 09:35:00,194.09,195.36,193.16,193.17,12331.0,187.6337,188.8614,186.7346,186.7443,12331.0
2021-09-29 09:40:00,193.06,193.34,192.59,192.67,10163.0,186.6379,186.9086,186.1836,186.2609,10163.0
2021-09-29 09:45:00,192.8,193.8,192.67,193.8,5746.0,186.3866,187.3533,186.2609,187.3533,5746.0
2021-09-29 09:50:00,193.52,193.97,193.23,193.84,5873.0,187.0826,187.5177,186.8023,187.392,5873.0
2021-09-29 09:55:00,193.92,194.25,193.63,193.76,5125.0,187.4693,187.7884,187.189,187.3147,5125.0
2021-09-29 10:00:00,193.84,194.27,193.82,194.02,7349.0,187.392,187.8077,187.3727,187.566,7349.0
2021-09-29 10:05:00,194.14,194.36,193.88,194.3,6316.0,187.682,187.8947,187.4307,187.8367,6316.0
2021-09-29 10:10:00,194.55,194.83,194.18,194.52,10174.0,188.0784,188.3491,187.7207,188.0494,10174.0
2021-09-29 10:15:00,194.53,194.92,194.49,194.6,5669.0,188.059,188.4361,188.0204,188.1267,5669.0
2021-09-29 10:20:00,194.68,194.99,194.6,194.88,5713.0,188.204,188.5037,188.1267,188.3974,5713.0
2021-09-29 10:25:00,194.82,195.14,194.68,194.8,4620.0,188.3394,188.6487,188.204,188.3201,4620.0
2021-09-29 10:30:00,194.78,195.0,194.48,194.85,16014.0,188.3007,188.5134,188.0107,188.3684,16014.0
2021-09-29 10:35:00,194.95,195.19,194.79,194.88,8335.0,188.4651,188.6971,188.3104,188.3974,8335.0
2021-09-29 10:40:00,194.96,195.32,194.77,195.07,6258.0,188.4747,188.8228,188.2911,188.5811,6258.0
2021-09-29 10:45:00,195.07,195.66,194.92,195.56,9962.0,188.5811,189.1514,188.4361,189.0548,9962.0
2021-09-29 10:50:00,195.45,195.61,194.92,195.0,10030.0,188.9484,189.1031,188.4361,188.5134,10030.0
2021-09-29 10:55:00,195.08,195.32,194.9,195.27,28238.0,188.5907,188.8228,188.4167,188.7744,28238.0
2021-09-29 11:00:00,195.32,195.41,194.77,194.97,29253.0,188.8228,188.9098,188.2911,188.4844,29253.0
2021-09-29 11:05:00,195.01,195.36,195.01,195.18,6761.0,188.5231,188.8614,188.5231,188.6874,6761.0
2021-09-29 11:10:00,195.09,195.29,194.92,195.12,9685.0,188.6004,188.7938,188.4361,188.6294,9685.0
2021-09-29 11:15:00,195.12,195.26,195.04,195.26,6190.0,188.6294,188.7648,188.5521,188.7648,6190.0
2021-09-29 11:20:00,195.21,195.43,195.05,195.38,7378.0,188.7164,188.9291,188.5617,188.8808,7378.0
2021-09-29 11:25:00,195.35,195.47,195.1,195.1,4990.0,188.8518,188.9678,188.6101,188.6101,4990.0
2021-09-29 11:30:00,195.23,195.3,195.11,195.25,8682.0,188.7358,188.8034,188.6197,188.7551,8682.0
2021-09-29 11:35:00,195.18,195.18,194.76,194.84,9745.0,188.6874,188.6874,188.2814,188.3587,9745.0
2021-09-29 11:40:00,194.84,195.05,194.84,194.99,8028.0,188.3587,188.5617,188.3587,188.5037,8028.0
2021-09-29 11:45:00,194.97,195.2,194.83,195.08,8775.0,188.4844,188.7067,188.3491,188.5907,8775.0
2021-09-29 11:50:00,195.1,195.17,194.91,194.97,6046.0,188.6101,188.6777,188.4264,188.4844,6046.0
2021-09-29 11:55:00,194.91,195.25,194.82,195.18,39769.0,188.4264,188.7551,188.3394,188.6874,39769.0
2021-09-29 12:00:00,195.12,195.23,195.03,195.16,4665.0,188.6294,188.7358,188.5424,188.6681,4665.0
2021-09-29 12:05:00,195.08,195.3,195.03,195.23,37206.0,188.5907,188.8034,188.5424,188.7358,37206.0
2021-09-29 12:10:00,195.12,195.16,194.78,194.85,5300.0,188.6294,188.6681,188.3007,188.3684,5300.0
2021-09-29 12:15:00,194.85,195.0,194.66,194.92,7096.0,188.3684,188.5134,188.1847,188.4361,7096.0
2021-09-29 12:20:00,194.96,195.12,194.94,195.12,9589.0,188.4747,188.6294,188.4554,188.6294,9589.0
2021-09-29 12:25:00,194.99,195.21,194.94,195.08,5183.0,188.5037,188.7164,188.4554,188.5907,5183.0
2021-09-29 12:30:00,195.17,195.29,195.07,195.25,4943.0,188.6777,188.7938,188.5811,188.7551,4943.0
2021-09-29 12:35:00,195.21,195.21,194.93,195.04,7048.0,188.7164,188.7164,188.4457,188.5521,7048.0
2021-09-29 12:40:00,195.11,195.26,194.97,195.04,6571.0,188.6197,188.7648,188.4844,188.5521,6571.0
2021-09-29 12:45:00,195.13,195.28,194.98,195.27,3872.0,188.6391,188.7841,188.4941,188.7744,3872.0
2021-09-29 12:50:00,195.2,195.37,195.09,195.33,2815.0,188.7067,188.8711,188.6004,188.8324,2815.0
2021-09-29 12:55:00,195.32,195.38,195.12,195.26,3162.0,188.8228,188.8808,188.6294,188.7648,3162.0
2021-09-29 13:00:00,195.23,195.29,194.87,194.87,9471.0,188.7358,188.7938,188.3877,188.3877,9471.0
2021-09-29 13:05:00,194.88,195.08,194.83,195.08,6353.0,188.3974,188.5907,188.3491,188.5907,6353.0
2021-09-29 13:10:00,195.06,195.12,194.77,194.77,4679.0,188.5714,188.6294,188.2911,188.2911,4679.0
2021-09-29 13:15:00,194.83,195.0,194.64,194.95,8639.0,188.3491,188.5134,188.1654,188.4651,8639.0
2021-09-29 13:20:00,194.91,195.01,194.86,194.99,3925.0,188.4264,188.5231,188.3781,188.5037,3925.0
2021-09-29 13:25:00,194.93,194.98,194.63,194.72,6662.0,188.4457,188.4941,188.1557,188.2427,6662.0
2021-09-29 13:30:00,194.63,194.63,194.36,194.48,11155.0,188.1557,188.1557,187.8947,188.0107,11155.0
2021-09-29 13:35:00,194.43,195.17,194.24,195.1,33004.0,187.9624,188.6777,187.7787,188.6101,33004.0
2021-09-29 13:40:00,195.08,195.08,194.6,194.85,6390.0,188.5907,188.5907,188.1267,188.3684,6390.0
2021-09-29 13:45:00,194.8,194.89,194.68,194.73,4253.0,188.3201,188.4071,188.204,188.2524,4253.0
2021-09-29 13:50:00,194.68,194.92,194.65,194.76,6433.0,188.204,188.4361,188.175,188.2814,6433.0
2021-09-29 13:55:00,194.87,195.06,194.81,195.05,4299.0,188.3877,188.5714,188.3297,188.5617,4299.0
2021-09-29 14:00:00,195.12,195.52,195.08,195.52,5763.0,188.6294,189.0161,188.5907,189.0161,5763.0
2021-09-29 14:05:00,195.48,195.81,195.47,195.77,6117.0,188.9774,189.2965,188.9678,189.2578,6117.0
2021-09-29 14:10:00,195.77,195.94,195.76,195.92,4200.0,189.2578,189.4221,189.2481,189.4028,4200.0
2021-09-29 14:15:00,195.99,196.0,195.83,195.89,4757.0,189.4705,189.4801,189.3158,189.3738,4757.0
2021-09-29 14:20:00,195.95,195.99,195.75,195.95,6256.0,189.4318,189.4705,189.2385,189.4318,6256.0
2021-09-29 14:25:00,195.99,196.04,195.88,195.98,4464.0,189.4705,189.5188,189.3641,189.4608,4464.0
2021-09-29 14:30:00,196.03,196.17,195.92,196.01,5926.0,189.5091,189.6445,189.4028,189.4898,5926.0
2021-09-29 14:35:00,196.0,196.17,195.94,196.17,8044.0,189.4801,189.6445,189.4221,189.6445,8044.0
2021-09-29 14:40:00,196.13,196.43,196.1,196.34,7018.0,189.6058,189.8958,189.5768,189.8088,7018.0
2021-09-29 14:45:00,196.33,196.52,196.14,196.14,11269.0,189.7992,189.9828,189.6155,189.6155,11269.0
2021-09-29 14:50:00,196.16,196.56,196.15,196.56,6001.0,189.6348,190.0215,189.6251,190.0215,6001.0
2021-09-29 14:55:00,196.51,196.64,196.35,196.47,5797.0,189.9732,190.0988,189.8185,189.9345,5797.0
2021-09-29 15:00:00,196.44,196.49,196.22,196.22,6528.0,189.9055,189.9538,189.6928,189.6928,6528.0
2021-09-29 15:05:00,196.2,196.36,196.17,196.23,8346.0,189.6735,189.8282,189.6445,189.7025,8346.0
2021-09-29 15:10:00,196.24,196.24,196.0,196.02,6597.0,189.7122,189.7122,189.4801,189.4995,6597.0
2021-09-29 15:15:00,195.99,195.99,195.7,195.71,7402.0,189.4705,189.4705,189.1901,189.1998,7402.0
2021-09-29 15:20:00,195.72,195.76,195.61,195.61,5391.0,189.2095,189.2481,189.1031,189.1031,5391.0
2021-09-29 15:25:00,195.59,195.81,195.59,195.81,3655.0,189.0838,189.2965,189.0838,189.2965,3655.0
2021-09-29 15:30:00,195.79,195.97,195.74,195.8,9139.0,189.2771,189.4511,189.2288,189.2868,9139.0
2021-09-29 15:35:00,195.83,195.85,195.54,195.55,7030.0,189.3158,189.3351,189.0354,189.0451,7030.0
2021-09-29 15:40:00,195.59,195.59,195.18,195.18,6489.0,189.0838,189.0838,188.6874,188.6874,6489.0
2021-09-29 15:45:00,195.13,195.4,195.1,195.29,11208.0,188.6391,188.9001,188.6101,188.7938,11208.0
2021-09-29 15:50:00,195.24,195.38,195.07,195.2,22442.0,188.7454,188.8808,188.5811,188.7067,22442.0
2021-09-29 15:55:00,195.16,195.25,194.9,195.01,70801.0,188.6681,188.7551,188.4167,188.5231,70801.0
2021-09-30 09:30:00,195.94,196.87,195.94,196.15,18117.0,189.4221,190.3212,189.4221,189.6251,18117.0
2021-09-30 09:35:00,196.6,197.19,196.51,196.51,24256.0,190.0602,190.6306,189.9732,189.9732,24256.0
2021-09-30 09:40:00,196.21,196.57,196.06,196.32,3452.0,189.6832,190.0312,189.5381,189.7895,3452.0
2021-09-30 09:45:00,196.45,197.15,196.39,197.04,6469.0,189.9152,190.5919,189.8572,190.4855,6469.0
2021-09-30 09:50:00,197.16,197.47,196.97,197.31,2977.0,190.6016,190.9012,190.4179,190.7466,2977.0
2021-09-30 09:55:00,197.23,197.24,196.93,197.07,4865.0,190.6692,190.6789,190.3792,190.5145,4865.0
2021-09-30 10:00:00,197.02,197.14,196.78,196.78,2290.0,190.4662,190.5822,190.2342,190.2342,2290.0
2021-09-30 10:05:00,196.91,197.01,196.51,196.57,8473.0,190.3599,190.4565,189.9732,190.0312,8473.0
2021-09-30 10:10:00,196.54,197.06,196.44,196.45,3070.0,190.0022,190.5049,189.9055,189.9152,3070.0
2021-09-30 10:15:00,196.57,197.39,196.57,197.31,4117.0,190.0312,190.8239,190.0312,190.7466,4117.0
2021-09-30 10:20:00,197.39,197.55,196.98,197.49,28990.0,190.8239,190.9786,190.4275,190.9206,28990.0
2021-09-30 10:25:00,197.4,198.0,197.25,197.97,10961.0,190.8336,191.4136,190.6886,191.3846,10961.0
2021-09-30 10:30:00,197.98,198.02,197.58,197.69,32551.0,191.3943,191.4329,191.0076,191.1139,32551.0
2021-09-30 10:35:00,197.7,198.04,197.67,197.96,11681.0,191.1236,191.4523,191.0946,191.3749,11681.0
2021-09-30 10:40:00,197.99,198.12,197.61,198.12,23505.0,191.4039,191.5296,191.0366,191.5296,23505.0
2021-09-30 10:45:00,198.0,198.04,197.22,197.22,27691.0,191.4136,191.4523,190.6596,190.6596,27691.0
2021-09-30 10:50:00,197.22,197.22,196.83,196.91,13422.0,190.6596,190.6596,190.2825,190.3599,13422.0
2021-09-30 10:55:00,196.86,196.86,196.56,196.75,24024.0,190.3115,190.3115,190.0215,190.2052,24024.0
2021-09-30 11:00:00,196.72,196.72,196.21,196.54,58037.0,190.1762,190.1762,189.6832,190.0022,58037.0
2021-09-30 11:05:00,196.52,196.52,196.12,196.16,12361.0,189.9828,189.9828,189.5961,189.6348,12361.0
2021-09-30 11:10:00,196.16,196.52,196.01,196.27,20877.0,189.6348,189.9828,189.4898,189.7412,20877.0
2021-09-30 11:15:00,196.3,197.04,196.3,197.0,4439.0,189.7702,190.4855,189.7702,190.4469,4439.0
2021-09-30 11:20:00,197.0,197.08,196.56,196.59,9946.0,190.4469,190.5242,190.0215,190.0505,9946.0
2021-09-30 11:25:00,196.54,196.76,196.5,196.71,4078.0,190.0022,190.2149,189.9635,190.1665,4078.0
2021-09-30 11:30:00,196.82,196.88,196.27,196.27,5543.0,190.2729,190.3309,189.7412,189.7412,5543.0
2021-09-30 11:35:00,196.24,196.61,196.23,196.51,9185.0,189.7122,190.0698,189.7025,189.9732,9185.0
2021-09-30 11:40:00,196.39,196.43,195.85,196.05,11532.0,189.8572,189.8958,189.3351,189.5285,11532.0
2021-09-30 11:45:00,196.13,196.3,195.99,196.16,20469.0,189.6058,189.7702,189.4705,189.6348,20469.0
2021-09-30 11:50:00,196.16,196.23,195.95,196.22,3975.0,189.6348,189.7025,189.4318,189.6928,3975.0
2021-09-30 11:55:00,196.21,196.29,196.07,196.18,4962.0,189.6832,189.7605,189.5478,189.6541,4962.0
2021-09-30 12:00:00,196.16,196.25,195.77,195.78,16072.0,189.6348,189.7218,189.2578,189.2675,16072.0
2021-09-30 12:05:00,195.73,195.78,195.19,195.23,4705.0,189.2191,189.2675,188.6971,188.7358,4705.0
2021-09-30 12:10:00,195.25,195.36,195.07,195.2,8777.0,188.7551,188.8614,188.5811,188.7067,8777.0
2021-09-30 12:15:00,195.16,195.34,195.15,195.15,4805.0,188.6681,188.8421,188.6584,188.6584,4805.0
2021-09-30 12:20:00,195.22,195.44,195.11,195.11,5429.0,188.7261,188.9388,188.6197,188.6197,5429.0
2021-09-30 12:25:00,195.15,195.33,195.1,195.1,3550.0,188.6584,188.8324,188.6101,188.6101,3550.0
2021-09-30 12:30:00,195.0,195.15,194.88,195.1,5762.0,188.5134,188.6584,188.3974,188.6101,5762.0
2021-09-30 12:35:00,195.1,195.24,195.04,195.04,4878.0,188.6101,188.7454,188.5521,188.5521,4878.0
2021-09-30 12:40:00,194.83,194.98,194.75,194.94,8429.0,188.3491,188.4941,188.2717,188.4554,8429.0
2021-09-30 12:45:00,194.93,195.43,194.92,195.41,3696.0,188.4457,188.9291,188.4361,188.9098,3696.0
2021-09-30 12:50:00,195.47,195.52,195.31,195.32,5966.0,188.9678,189.0161,188.8131,188.8228,5966.0
2021-09-30 12:55:00,195.2,195.2,195.09,195.12,1614.0,188.7067,188.7067,188.6004,188.6294,1614.0
2021-09-30 13:00:00,195.12,195.33,195.08,195.29,1712.0,188.6294,188.8324,188.5907,188.7938,1712.0
2021-09-30 13:05:00,195.36,195.62,195.36,195.6,2440.0,188.8614,189.1128,188.8614,189.0934,2440.0
2021-09-30 13:10:00,195.62,195.62,195.24,195.24,3209.0,189.1128,189.1128,188.7454,188.7454,3209.0
2021-09-30 13:15:00,195.37,195.61,195.37,195.48,1482.0,188.8711,189.1031,188.8711,188.9774,1482.0
2021-09-30 13:20:00,195.52,195.56,195.02,195.02,3502.0,189.0161,189.0548,188.5327,188.5327,3502.0
2021-09-30 13:25:00,195.17,195.23,195.01,195.17,3382.0,188.6777,188.7358,188.5231,188.6777,3382.0
2021-09-30 13:30:00,195.13,195.24,195.01,195.21,6468.0,188.6391,188.7454,188.5231,188.7164,6468.0
2021-09-30 13:35:00,195.17,195.51,195.08,195.5,3785.0,188.6777,189.0064,188.5907,188.9968,3785.0
2021-09-30 13:40:00,195.53,195.56,195.27,195.44,2058.0,189.0258,189.0548,188.7744,188.9388,2058.0
2021-09-30 13:45:00,195.36,195.5,195.36,195.44,2348.0,188.8614,188.9968,188.8614,188.9388,2348.0
2021-09-30 13:50:00,195.41,195.71,195.4,195.71,1445.0,188.9098,189.1998,188.9001,189.1998,1445.0
2021-09-30 13:55:00,195.68,195.81,195.68,195.75,4842.0,189.1708,189.2965,189.1708,189.2385,4842.0
2021-09-30 14:00:00,195.74,196.22,195.74,196.13,8029.0,189.2288,189.6928,189.2288,189.6058,8029.0
2021-09-30 14:05:00,196.15,196.48,196.15,196.37,7566.0,189.6251,189.9442,189.6251,189.8378,7566.0
2021-09-30 14:10:00,196.23,196.39,196.16,196.26,2986.0,189.7025,189.8572,189.6348,189.7315,2986.0
2021-09-30 14:15:00,196.21,196.21,196.05,196.15,4018.0,189.6832,189.6832,189.5285,189.6251,4018.0
2021-09-30 14:20:00,196.09,196.19,195.99,196.07,4992.0,189.5671,189.6638,189.4705,189.5478,4992.0
2021-09-30 14:25:00,196.12,196.45,196.07,196.45,2975.0,189.5961,189.9152,189.5478,189.9152,2975.0
2021-09-30 14:30:00,196.41,196.69,196.41,196.69,2727.0,189.8765,190.1472,189.8765,190.1472,2727.0
2021-09-30 14:35:00,196.65,196.68,196.29,196.31,3605.0,190.1085,190.1375,189.7605,189.7798,3605.0
2021-09-30 14:40:00,196.31,196.73,196.31,196.51,3411.0,189.7798,190.1859,189.7798,189.9732,3411.0
2021-09-30 14:45:00,196.46,196.54,196.26,196.41,3412.0,189.9248,190.0022,189.7315,189.8765,3412.0
2021-09-30 14:50:00,196.45,196.61,196.32,196.34,3109.0,189.9152,190.0698,189.7895,189.8088,3109.0
2021-09-30 14:55:00,196.25,196.32,196.04,196.05,4478.0,189.7218,189.7895,189.5188,189.5285,4478.0
2021-09-30 15:00:00,195.97,196.1,195.91,195.95,4354.0,189.4511,189.5768,189.3931,189.4318,4354.0
2021-09-30 15:05:00,195.9,196.11,195.9,196.09,5455.0,189.3835,189.5865,189.3835,189.5671,5455.0
2021-09-30 15:10:00,196.11,196.47,196.11,196.33,5692.0,189.5865,189.9345,189.5865,189.7992,5692.0
2021-09-30 15:15:00,196.36,196.4,196.13,196.13,4243.0,189.8282,189.8668,189.6058,189.6058,4243.0
2021-09-30 15:20:00,196.12,196.15,195.73,195.74,4819.0,189.5961,189.6251,189.2191,189.2288,4819.0
2021-09-30 15:25:00,195.71,195.87,195.67,195.68,7199.0,189.1998,189.3545,189.1611,189.1708,7199.0
2021-09-30 15:30:00,195.67,195.96,195.66,195.9,8510.0,189.1611,189.4415,189.1514,189.3835,8510.0
2021-09-30 15:35:00,195.86,195.95,195.35,195.35,9802.0,189.3448,189.4318,188.8518,188.8518,9802.0
2021-09-30 15:40:00,195.25,195.4,195.09,195.09,20114.0,188.7551,188.9001,188.6004,188.6004,20114.0
2021-09-30 15:45:00,195.04,195.12,194.79,194.87,20825.0,188.5521,188.6294,188.3104,188.3877,20825.0
2021-09-30 15:50:00,194.82,194.94,194.55,194.55,23742.0,188.3394,188.4554,188.0784,188.0784,23742.0
2021-09-30 15:55:00,194.58,194.58,194.05,194.05,99852.0,188.1074,188.1074,187.595,187.595,99852.0
2021-10-01 09:30:00,194.14,195.07,192.9,192.98,43706.0,187.682,188.5811,186.4833,186.5606,43706.0
2021-10-01 09:35:00,193.12,193.52,192.74,193.49,44116.0,186.6959,187.0826,186.3286,187.0536,44116.0
2021-10-01 09:40:00,193.57,193.57,192.46,192.46,18864.0,187.131,187.131,186.0579,186.0579,18864.0
2021-10-01 09:45:00,192.43,193.31,192.43,193.14,8729.0,186.0289,186.8796,186.0289,186.7153,8729.0
2021-10-01 09:50:00,193.16,193.47,192.71,193.45,8220.0,186.7346,187.0343,186.2996,187.015,8220.0
2021-10-01 09:55:00,193.4,193.67,193.18,193.3,8242.0,186.9666,187.2276,186.7539,186.87,8242.0
2021-10-01 10:00:00,193.36,193.81,193.23,193.34,9538.0,186.928,187.363,186.8023,186.9086,9538.0
2021-10-01 10:05:00,193.42,193.51,192.75,193.43,5908.0,186.986,187.073,186.3382,186.9956,5908.0
2021-10-01 10:10:00,193.47,193.99,193.29,193.67,6138.0,187.0343,187.537,186.8603,187.2276,6138.0
2021-10-01 10:15:00,193.57,193.63,193.27,193.61,8921.0,187.131,187.189,186.8409,187.1696,8921.0
2021-10-01 10:20:00,193.35,193.54,193.15,193.19,10355.0,186.9183,187.102,186.7249,186.7636,10355.0
2021-10-01 10:25:00,193.21,193.61,193.08,193.37,9839.0,186.7829,187.1696,186.6573,186.9376,9839.0
2021-10-01 10:30:00,193.37,193.73,193.37,193.52,10558.0,186.9376,187.2856,186.9376,187.0826,10558.0
2021-10-01 10:35:00,193.58,194.02,193.58,194.01,9857.0,187.1406,187.566,187.1406,187.5563,9857.0
2021-10-01 10:40:00,193.91,194.39,193.86,194.34,7125.0,187.4597,187.9237,187.4113,187.8754,7125.0
2021-10-01 10:45:00,194.43,194.89,194.19,194.83,7160.0,187.9624,188.4071,187.7303,188.3491,7160.0
2021-10-01 10:50:00,194.84,195.01,194.69,194.83,10561.0,188.3587,188.5231,188.2137,188.3491,10561.0
2021-10-01 10:55:00,194.66,194.87,194.62,194.83,4053.0,188.1847,188.3877,188.146,188.3491,4053.0
2021-10-01 11:00:00,194.85,195.06,194.44,194.48,7991.0,188.3684,188.5714,187.972,188.0107,7991.0
2021-10-01 11:05:00,194.51,194.59,194.27,194.46,7666.0,188.0397,188.117,187.8077,187.9914,7666.0
2021-10-01 11:10:00,194.51,195.59,194.5,195.59,6216.0,188.0397,189.0838,188.03,189.0838,6216.0
2021-10-01 11:15:00,195.61,195.64,195.43,195.45,2910.0,189.1031,189.1321,188.9291,188.9484,2910.0
2021-10-01 11:20:00,195.46,195.46,195.11,195.35,5077.0,188.9581,188.9581,188.6197,188.8518,5077.0
2021-10-01 11:25:00,195.35,195.41,194.96,195.14,7873.0,188.8518,188.9098,188.4747,188.6487,7873.0
2021-10-01 11:30:00,195.21,195.37,195.21,195.22,4543.0,188.7164,188.8711,188.7164,188.7261,4543.0
2021-10-01 11:35:00,195.34,195.77,195.32,195.75,4031.0,188.8421,189.2578,188.8228,189.2385,4031.0
2021-10-01 11:40:00,195.81,196.17,195.77,196.12,5648.0,189.2965,189.6445,189.2578,189.5961,5648.0
2021-10-01 11:45:00,196.16,196.35,196.11,196.18,5733.0,189.6348,189.8185,189.5865,189.6541,5733.0
2021-10-01 11:50:00,196.24,196.24,195.92,196.11,8882.0,189.7122,189.7122,189.4028,189.5865,8882.0
2021-10-01 11:55:00,196.06,196.06,195.67,195.88,2695.0,189.5381,189.5381,189.1611,189.3641,2695.0
2021-10-01 12:00:00,195.94,195.95,195.5,195.63,3695.0,189.4221,189.4318,188.9968,189.1224,3695.0
2021-10-01 12:05:00,195.64,196.02,195.59,195.84,5159.0,189.1321,189.4995,189.0838,189.3255,5159.0
2021-10-01 12:10:00,195.85,195.89,195.69,195.73,3645.0,189.3351,189.3738,189.1804,189.2191,3645.0
2021-10-01 12:15:00,195.66,195.66,195.26,195.4,5771.0,189.1514,189.1514,188.7648,188.9001,5771.0
2021-10-01 12:20:00,195.6,195.84,195.51,195.68,3538.0,189.0934,189.3255,189.0064,189.1708,3538.0
2021-10-01 12:25:00,195.72,195.79,195.47,195.47,7279.0,189.2095,189.2771,188.9678,188.9678,7279.0
2021-10-01 12:30:00,195.47,195.55,195.42,195.42,4890.0,188.9678,189.0451,188.9194,188.9194,4890.0
2021-10-01 12:35:00,195.5,195.5,195.24,195.39,4836.0,188.9968,188.9968,188.7454,188.8904,4836.0
2021-10-01 12:40:00,195.42,195.57,195.3,195.32,4348.0,188.9194,189.0644,188.8034,188.8228,4348.0
2021-10-01 12:45:00,195.34,195.55,195.27,195.32,5679.0,188.8421,189.0451,188.7744,188.8228,5679.0
2021-10-01 12:50:00,195.34,195.5,195.0,195.33,14035.0,188.8421,188.9968,188.5134,188.8324,14035.0
2021-10-01 12:55:00,195.31,195.39,195.28,195.3,1895.0,188.8131,188.8904,188.7841,188.8034,1895.0
2021-10-01 13:00:00,195.36,195.46,195.08,195.46,3711.0,188.8614,188.9581,188.5907,188.9581,3711.0
2021-10-01 13:05:00,195.52,195.57,195.19,195.51,4291.0,189.0161,189.0644,188.6971,189.0064,4291.0
2021-10-01 13:10:00,195.5,195.59,195.46,195.58,3655.0,188.9968,189.0838,188.9581,189.0741,3655.0
2021-10-01 13:15:00,195.64,195.74,195.59,195.64,5316.0,189.1321,189.2288,189.0838,189.1321,5316.0
2021-10-01 13:20:00,195.6,195.78,195.59,195.76,4497.0,189.0934,189.2675,189.0838,189.2481,4497.0
2021-10-01 13:25:00,195.79,195.81,195.62,195.62,3117.0,189.2771,189.2965,189.1128,189.1128,3117.0
2021-10-01 13:30:00,195.64,196.0,195.64,195.97,7173.0,189.1321,189.4801,189.1321,189.4511,7173.0
2021-10-01 13:35:00,195.97,196.01,195.91,195.99,3259.0,189.4511,189.4898,189.3931,189.4705,3259.0
2021-10-01 13:40:00,196.04,196.11,195.96,196.09,7109.0,189.5188,189.5865,189.4415,189.5671,7109.0
2021-10-01 13:45:00,196.08,196.48,196.0,196.33,9068.0,189.5575,189.9442,189.4801,189.7992,9068.0
2021-10-01 13:50:00,196.32,196.32,196.23,196.28,6671.0,189.7895,189.7895,189.7025,189.7508,6671.0
2021-10-01 13:55:00,196.25,196.43,196.04,196.3,35859.0,189.7218,189.8958,189.5188,189.7702,35859.0
2021-10-01 14:00:00,196.32,196.63,196.32,196.63,21067.0,189.7895,190.0892,189.7895,190.0892,21067.0
2021-10-01 14:05:00,196.64,196.71,196.53,196.64,6162.0,190.0988,190.1665,189.9925,190.0988,6162.0
2021-10-01 14:10:00,196.64,196.75,196.59,196.6,5165.0,190.0988,190.2052,190.0505,190.0602,5165.0
2021-10-01 14:15:00,196.65,196.71,196.6,196.6,8494.0,190.1085,190.1665,190.0602,190.0602,8494.0
2021-10-01 14:20:00,196.57,196.62,196.38,196.57,16435.0,190.0312,190.0795,189.8475,190.0312,16435.0
2021-10-01 14:25:00,196.58,196.71,196.41,196.52,8852.0,190.0408,190.1665,189.8765,189.9828,8852.0
2021-10-01 14:30:00,196.45,196.65,196.44,196.63,9787.0,189.9152,190.1085,189.9055,190.0892,9787.0
2021-10-01 14:35:00,196.66,196.68,196.59,196.66,5005.0,190.1182,190.1375,190.0505,190.1182,5005.0
2021-10-01 14:40:00,196.65,196.72,196.57,196.6,6183.0,190.1085,190.1762,190.0312,190.0602,6183.0
2021-10-01 14:45:00,196.56,196.63,196.45,196.62,7410.0,190.0215,190.0892,189.9152,190.0795,7410.0
2021-10-01 14:50:00,196.65,196.78,196.51,196.78,8502.0,190.1085,190.2342,189.9732,190.2342,8502.0
2021-10-01 14:55:00,196.76,196.91,196.76,196.87,7454.0,190.2149,190.3599,190.2149,190.3212,7454.0
2021-10-01 15:00:00,196.85,197.18,196.84,197.14,9098.0,190.3019,190.6209,190.2922,190.5822,9098.0
2021-10-01 15:05:00,197.16,197.19,197.09,197.15,8499.0,190.6016,190.6306,190.5339,190.5919,8499.0
2021-10-01 15:10:00,197.16,197.49,197.16,197.49,7933.0,190.6016,190.9206,190.6016,190.9206,7933.0
2021-10-01 15:15:00,197.53,197.7,197.26,197.28,9554.0,190.9592,191.1236,190.6982,190.7176,9554.0
2021-10-01 15:20:00,197.26,197.34,197.21,197.31,11356.0,190.6982,190.7756,190.6499,190.7466,11356.0
2021-10-01 15:25:00,197.27,197.33,197.14,197.25,9817.0,190.7079,190.7659,190.5822,190.6886,9817.0
2021-10-01 15:30:00,197.2,197.39,197.07,197.39,15654.0,190.6402,190.8239,190.5145,190.8239,15654.0
2021-10-01 15:35:00,197.41,197.43,197.02,197.07,20121.0,190.8432,190.8626,190.4662,190.5145,20121.0
2021-10-01 15:40:00,197.06,197.16,196.87,196.87,20327.0,190.5049,190.6016,190.3212,190.3212,20327.0
2021-10-01 15:45:00,196.86,196.87,196.35,196.48,33678.0,190.3115,190.3212,189.8185,189.9442,33678.0
2021-10-01 15:50:00,196.49,196.99,196.48,196.63,46939.0,189.9538,190.4372,189.9442,190.0892,46939.0
2021-10-01 15:55:00,196.67,196.83,195.89,196.24,192455.0,190.1279,190.2825,189.3738,189.7122,192455.0
2021-10-04 09:30:00,195.18,195.99,195.09,195.51,34516.0,188.6874,189.4705,188.6004,189.0064,34516.0
2021-10-04 09:35:00,195.69,195.82,194.94,195.28,3434.0,189.1804,189.3061,188.4554,188.7841,3434.0
2021-10-04 09:40:00,195.33,195.33,193.84,193.84,12178.0,188.8324,188.8324,187.392,187.392,12178.0
2021-10-04 09:45:00,194.07,194.54,193.88,194.26,8350.0,187.6143,188.0687,187.4307,187.798,8350.0
2021-10-04 09:50:00,194.41,194.77,194.13,194.48,5756.0,187.943,188.2911,187.6723,188.0107,5756.0
2021-10-04 09:55:00,194.25,194.42,193.96,194.18,4454.0,187.7884,187.9527,187.508,187.7207,4454.0
2021-10-04 10:00:00,194.35,194.51,193.6,193.6,8953.0,187.885,188.0397,187.16,187.16,8953.0
2021-10-04 10:05:00,193.57,193.75,193.45,193.68,8540.0,187.131,187.305,187.015,187.2373,8540.0
2021-10-04 10:10:00,193.57,194.36,193.57,194.22,5922.0,187.131,187.8947,187.131,187.7593,5922.0
2021-10-04 10:15:00,194.13,194.34,193.95,194.13,3468.0,187.6723,187.8754,187.4983,187.6723,3468.0
2021-10-04 10:20:00,194.23,194.28,193.84,193.87,23277.0,187.769,187.8174,187.392,187.421,23277.0
2021-10-04 10:25:00,193.85,193.85,193.31,193.72,8482.0,187.4017,187.4017,186.8796,187.276,8482.0
2021-10-04 10:30:00,193.31,193.46,192.98,193.1,7760.0,186.8796,187.0246,186.5606,186.6766,7760.0
2021-10-04 10:35:00,192.98,193.12,192.72,192.72,10950.0,186.5606,186.6959,186.3092,186.3092,10950.0
2021-10-04 10:40:00,192.94,193.73,192.8,193.56,19910.0,186.5219,187.2856,186.3866,187.1213,19910.0
2021-10-04 10:45:00,193.64,193.64,192.55,192.55,10092.0,187.1986,187.1986,186.1449,186.1449,10092.0
2021-10-04 10:50:00,192.74,192.83,192.26,192.29,11540.0,186.3286,186.4156,185.8645,185.8935,11540.0
2021-10-04 10:55:00,192.36,192.44,192.06,192.09,7183.0,185.9612,186.0386,185.6712,185.7002,7183.0
2021-10-04 11:00:00,192.11,192.21,191.88,191.97,45939.0,185.7195,185.8162,185.4972,185.5842,45939.0
2021-10-04 11:05:00,191.98,192.56,191.96,192.36,5835.0,185.5939,186.1546,185.5745,185.9612,5835.0
2021-10-04 11:10:00,192.34,192.73,192.23,192.73,4879.0,185.9419,186.3189,185.8355,186.3189,4879.0
2021-10-04 11:15:00,192.67,192.92,192.55,192.55,5131.0,186.2609,186.5026,186.1449,186.1449,5131.0
2021-10-04 11:20:00,192.46,192.5,192.07,192.07,6693.0,186.0579,186.0966,185.6809,185.6809,6693.0
2021-10-04 11:25:00,192.14,192.29,191.99,192.27,7504.0,185.7485,185.8935,185.6035,185.8742,7504.0
2021-10-04 11:30:00,192.21,192.21,191.37,191.46,7266.0,185.8162,185.8162,185.0042,185.0912,7266.0
2021-10-04 11:35:00,191.43,191.53,191.06,191.07,23920.0,185.0622,185.1588,184.7045,184.7141,23920.0
2021-10-04 11:40:00,191.06,191.39,191.03,191.34,7799.0,184.7045,185.0235,184.6755,184.9752,7799.0
2021-10-04 11:45:00,191.31,191.44,191.28,191.38,8985.0,184.9461,185.0718,184.9171,185.0138,8985.0
2021-10-04 11:50:00,191.39,191.56,191.38,191.52,3516.0,185.0235,185.1878,185.0138,185.1492,3516.0
2021-10-04 11:55:00,191.48,191.7,191.16,191.57,11789.0,185.1105,185.3232,184.8011,185.1975,11789.0
2021-10-04 12:00:00,191.46,191.58,191.36,191.52,3276.0,185.0912,185.2072,184.9945,185.1492,3276.0
2021-10-04 12:05:00,191.52,192.13,191.52,192.13,5176.0,185.1492,185.7389,185.1492,185.7389,5176.0
2021-10-04 12:10:00,192.03,192.05,191.81,191.9,5337.0,185.6422,185.6615,185.4295,185.5165,5337.0
2021-10-04 12:15:00,191.86,191.94,191.6,191.66,3735.0,185.4779,185.5552,185.2265,185.2845,3735.0
2021-10-04 12:20:00,191.59,191.63,191.32,191.39,3816.0,185.2168,185.2555,184.9558,185.0235,3816.0
2021-10-04 12:25:00,191.31,191.38,191.27,191.33,4201.0,184.9461,185.0138,184.9075,184.9655,4201.0
2021-10-04 12:30:00,191.25,191.46,191.22,191.32,6479.0,184.8881,185.0912,184.8591,184.9558,6479.0
2021-10-04 12:35:00,191.5,191.6,191.43,191.48,2560.0,185.1298,185.2265,185.0622,185.1105,2560.0
2021-10-04 12:40:00,191.59,191.59,191.13,191.13,6215.0,185.2168,185.2168,184.7721,184.7721,6215.0
2021-10-04 12:45:00,191.2,191.2,190.94,191.05,16044.0,184.8398,184.8398,184.5885,184.6948,16044.0
2021-10-04 12:50:00,190.99,191.2,190.93,191.2,2128.0,184.6368,184.8398,184.5788,184.8398,2128.0
2021-10-04 12:55:00,191.34,191.35,191.27,191.31,2727.0,184.9752,184.9848,184.9075,184.9461,2727.0
2021-10-04 13:00:00,191.24,191.24,191.02,191.02,4586.0,184.8785,184.8785,184.6658,184.6658,4586.0
2021-10-04 13:05:00,191.05,191.59,191.05,191.48,2372.0,184.6948,185.2168,184.6948,185.1105,2372.0
2021-10-04 13:10:00,191.53,191.67,191.4,191.65,4652.0,185.1588,185.2942,185.0332,185.2748,4652.0
2021-10-04 13:15:00,191.62,191.65,191.3,191.38,4650.0,185.2458,185.2748,184.9365,185.0138,4650.0
2021-10-04 13:20:00,191.39,191.59,191.34,191.58,2496.0,185.0235,185.2168,184.9752,185.2072,2496.0
2021-10-04 13:25:00,191.51,191.6,191.23,191.26,4667.0,185.1395,185.2265,184.8688,184.8978,4667.0
2021-10-04 13:30:00,191.31,191.54,191.31,191.54,3401.0,184.9461,185.1685,184.9461,185.1685,3401.0
2021-10-04 13:35:00,191.47,191.66,191.46,191.66,5092.0,185.1008,185.2845,185.0912,185.2845,5092.0
2021-10-04 13:40:00,191.64,191.85,191.56,191.78,6152.0,185.2652,185.4682,185.1878,185.4005,6152.0
2021-10-04 13:45:00,191.91,192.13,191.89,192.06,6742.0,185.5262,185.7389,185.5069,185.6712,6742.0
2021-10-04 13:50:00,191.97,192.02,191.7,191.7,4253.0,185.5842,185.6325,185.3232,185.3232,4253.0
2021-10-04 13:55:00,191.75,191.75,191.48,191.5,2400.0,185.3715,185.3715,185.1105,185.1298,2400.0
2021-10-04 14:00:00,191.49,191.96,191.48,191.86,8673.0,185.1202,185.5745,185.1105,185.4779,8673.0
2021-10-04 14:05:00,191.95,192.3,191.92,192.23,2931.0,185.5649,185.9032,185.5359,185.8355,2931.0
2021-10-04 14:10:00,192.12,192.22,191.94,192.13,3294.0,185.7292,185.8259,185.5552,185.7389,3294.0
2021-10-04 14:15:00,192.11,192.5,192.1,192.46,7938.0,185.7195,186.0966,185.7099,186.0579,7938.0
2021-10-04 14:20:00,192.51,192.79,192.49,192.65,5495.0,186.1062,186.3769,186.0869,186.2416,5495.0
2021-10-04 14:25:00,192.62,192.68,192.51,192.53,3714.0,186.2126,186.2706,186.1062,186.1256,3714.0
2021-10-04 14:30:00,192.6,192.6,192.29,192.43,13200.0,186.1932,186.1932,185.8935,186.0289,13200.0
2021-10-04 14:35:00,192.42,192.81,192.27,192.8,13322.0,186.0192,186.3963,185.8742,186.3866,13322.0
2021-10-04 14:40:00,192.69,193.04,192.68,192.97,7816.0,186.2802,186.6186,186.2706,186.5509,7816.0
2021-10-04 14:45:00,192.93,193.34,192.92,193.34,16699.0,186.5123,186.9086,186.5026,186.9086,16699.0
2021-10-04 14:50:00,193.3,193.47,193.08,193.44,31308.0,186.87,187.0343,186.6573,187.0053,31308.0
2021-10-04 14:55:00,193.44,193.86,193.3,193.79,35920.0,187.0053,187.4113,186.87,187.3437,35920.0
2021-10-04 15:00:00,193.8,193.96,193.55,193.94,9901.0,187.3533,187.508,187.1116,187.4887,9901.0
2021-10-04 15:05:00,193.84,193.99,193.61,193.87,8895.0,187.392,187.537,187.1696,187.421,8895.0
2021-10-04 15:10:00,193.89,193.96,193.66,193.81,19975.0,187.4403,187.508,187.218,187.363,19975.0
2021-10-04 15:15:00,193.83,193.83,193.47,193.47,9036.0,187.3823,187.3823,187.0343,187.0343,9036.0
2021-10-04 15:20:00,193.47,193.66,193.22,193.52,33270.0,187.0343,187.218,186.7926,187.0826,33270.0
2021-10-04 15:25:00,193.5,193.56,193.36,193.55,17049.0,187.0633,187.1213,186.928,187.1116,17049.0
2021-10-04 15:30:00,193.56,194.21,193.53,194.09,41343.0,187.1213,187.7497,187.0923,187.6337,41343.0
2021-10-04 15:35:00,194.08,194.39,193.94,194.03,32029.0,187.624,187.9237,187.4887,187.5757,32029.0
2021-10-04 15:40:00,194.03,194.58,194.03,194.5,45669.0,187.5757,188.1074,187.5757,188.03,45669.0
2021-10-04 15:45:00,194.45,194.63,194.27,194.28,27295.0,187.9817,188.1557,187.8077,187.8174,27295.0
2021-10-04 15:50:00,194.28,194.28,193.8,193.88,45486.0,187.8174,187.8174,187.3533,187.4307,45486.0
2021-10-04 15:55:00,193.9,194.23,193.62,193.69,137323.0,187.45,187.769,187.1793,187.247,137323.0
2021-10-05 09:30:00,195.22,195.73,194.29,194.9,42151.0,188.7261,189.2191,187.827,188.4167,42151.0
2021-10-05 09:35:00,194.71,195.64,193.98,194.37,10431.0,188.233,189.1321,187.5273,187.9044,10431.0
2021-10-05 09:40:00,194.45,194.91,194.24,194.54,5884.0,187.9817,188.4264,187.7787,188.0687,5884.0
2021-10-05 09:45:00,194.62,194.92,194.39,194.83,10170.0,188.146,188.4361,187.9237,188.3491,10170.0
2021-10-05 09:50:00,194.76,195.13,194.63,194.77,5943.0,188.2814,188.6391,188.1557,188.2911,5943.0
2021-10-05 09:55:00,194.77,194.94,193.66,194.35,13697.0,188.2911,188.4554,187.218,187.885,13697.0
2021-10-05 10:00:00,194.34,195.03,194.34,194.85,7467.0,187.8754,188.5424,187.8754,188.3684,7467.0
2021-10-05 10:05:00,194.7,195.16,194.42,194.98,2700.0,188.2234,188.6681,187.9527,188.4941,2700.0
2021-10-05 10:10:00,194.98,195.19,194.71,194.93,12064.0,188.4941,188.6971,188.233,188.4457,12064.0
2021-10-05 10:15:00,195.08,195.48,194.97,195.25,10745.0,188.5907,188.9774,188.4844,188.7551,10745.0
2021-10-05 10:20:00,195.28,195.53,195.18,195.39,7004.0,188.7841,189.0258,188.6874,188.8904,7004.0
2021-10-05 10:25:00,195.36,195.92,195.35,195.79,12543.0,188.8614,189.4028,188.8518,189.2771,12543.0
2021-10-05 10:30:00,195.87,195.9,195.5,195.71,9487.0,189.3545,189.3835,188.9968,189.1998,9487.0
2021-10-05 10:35:00,195.62,195.66,195.33,195.52,3712.0,189.1128,189.1514,188.8324,189.0161,3712.0
2021-10-05 10:40:00,195.46,195.55,195.15,195.15,4006.0,188.9581,189.0451,188.6584,188.6584,4006.0
2021-10-05 10:45:00,195.16,195.55,195.16,195.22,9887.0,188.6681,189.0451,188.6681,188.7261,9887.0
2021-10-05 10:50:00,195.22,195.81,195.17,195.76,25274.0,188.7261,189.2965,188.6777,189.2481,25274.0
2021-10-05 10:55:00,195.76,196.36,195.76,196.25,23617.0,189.2481,189.8282,189.2481,189.7218,23617.0
2021-10-05 11:00:00,196.35,196.44,195.99,196.44,4243.0,189.8185,189.9055,189.4705,189.9055,4243.0
2021-10-05 11:05:00,196.34,196.9,196.33,196.72,20561.0,189.8088,190.3502,189.7992,190.1762,20561.0
2021-10-05 11:10:00,196.72,196.72,196.24,196.33,19664.0,190.1762,190.1762,189.7122,189.7992,19664.0
2021-10-05 11:15:00,196.44,196.44,196.06,196.29,19124.0,189.9055,189.9055,189.5381,189.7605,19124.0
2021-10-05 11:20:00,196.3,196.4,196.11,196.11,3150.0,189.7702,189.8668,189.5865,189.5865,3150.0
2021-10-05 11:25:00,196.15,196.2,195.94,196.13,5394.0,189.6251,189.6735,189.4221,189.6058,5394.0
2021-10-05 11:30:00,196.23,196.28,195.94,195.98,9582.0,189.7025,189.7508,189.4221,189.4608,9582.0
2021-10-05 11:35:00,196.02,196.42,196.02,196.29,6361.0,189.4995,189.8862,189.4995,189.7605,6361.0
2021-10-05 11:40:00,196.24,196.3,195.95,196.15,4516.0,189.7122,189.7702,189.4318,189.6251,4516.0
2021-10-05 11:45:00,196.16,196.2,196.07,196.08,4821.0,189.6348,189.6735,189.5478,189.5575,4821.0
2021-10-05 11:50:00,196.04,196.25,195.86,196.18,3402.0,189.5188,189.7218,189.3448,189.6541,3402.0
2021-10-05 11:55:00,196.16,196.34,196.02,196.27,4000.0,189.6348,189.8088,189.4995,189.7412,4000.0
2021-10-05 12:00:00,196.25,196.68,196.25,196.68,5262.0,189.7218,190.1375,189.7218,190.1375,5262.0
2021-10-05 12:05:00,196.68,197.12,196.63,197.06,9355.0,190.1375,190.5629,190.0892,190.5049,9355.0
2021-10-05 12:10:00,197.11,197.38,197.0,197.0,24711.0,190.5532,190.8142,190.4469,190.4469,24711.0
2021-10-05 12:15:00,197.0,197.02,196.9,196.99,2272.0,190.4469,190.4662,190.3502,190.4372,2272.0
2021-10-05 12:20:00,197.0,197.3,196.93,197.3,7945.0,190.4469,190.7369,190.3792,190.7369,7945.0
2021-10-05 12:25:00,197.15,197.38,197.03,197.09,15809.0,190.5919,190.8142,190.4759,190.5339,15809.0
2021-10-05 12:30:00,197.0,197.09,196.94,196.94,3917.0,190.4469,190.5339,190.3889,190.3889,3917.0
2021-10-05 12:35:00,196.93,197.01,196.53,196.67,5773.0,190.3792,190.4565,189.9925,190.1279,5773.0
2021-10-05 12:40:00,196.65,196.8,196.6,196.61,5142.0,190.1085,190.2535,190.0602,190.0698,5142.0
2021-10-05 12:45:00,196.63,196.7,196.55,196.57,2483.0,190.0892,190.1569,190.0118,190.0312,2483.0
2021-10-05 12:50:00,196.6,196.6,196.31,196.41,6383.0,190.0602,190.0602,189.7798,189.8765,6383.0
2021-10-05 12:55:00,196.41,196.56,196.35,196.42,5186.0,189.8765,190.0215,189.8185,189.8862,5186.0
2021-10-05 13:00:00,196.53,196.81,196.39,196.8,15348.0,189.9925,190.2632,189.8572,190.2535,15348.0
2021-10-05 13:05:00,196.79,197.05,196.74,197.03,15091.0,190.2439,190.4952,190.1955,190.4759,15091.0
2021-10-05 13:10:00,197.06,197.08,196.9,196.9,5428.0,190.5049,190.5242,190.3502,190.3502,5428.0
2021-10-05 13:15:00,196.91,197.0,196.77,196.93,6639.0,190.3599,190.4469,190.2245,190.3792,6639.0
2021-10-05 13:20:00,196.84,196.9,196.77,196.78,2108.0,190.2922,190.3502,190.2245,190.2342,2108.0
2021-10-05 13:25:00,196.7,196.84,196.68,196.79,5144.0,190.1569,190.2922,190.1375,190.2439,5144.0
2021-10-05 13:30:00,196.85,197.0,196.79,196.82,4289.0,190.3019,190.4469,190.2439,190.2729,4289.0
2021-10-05 13:35:00,196.83,196.86,196.7,196.76,5211.0,190.2825,190.3115,190.1569,190.2149,5211.0
2021-10-05 13:40:00,196.78,196.85,196.69,196.78,7219.0,190.2342,190.3019,190.1472,190.2342,7219.0
2021-10-05 13:45:00,196.8,196.87,196.73,196.84,3252.0,190.2535,190.3212,190.1859,190.2922,3252.0
2021-10-05 13:50:00,196.89,197.02,196.73,196.74,9195.0,190.3405,190.4662,190.1859,190.1955,9195.0
2021-10-05 13:55:00,196.7,196.8,196.53,196.8,4081.0,190.1569,190.2535,189.9925,190.2535,4081.0
2021-10-05 14:00:00,196.79,197.05,196.78,196.93,5183.0,190.2439,190.4952,190.2342,190.3792,5183.0
2021-10-05 14:05:00,196.91,196.97,196.89,196.91,3115.0,190.3599,190.4179,190.3405,190.3599,3115.0
2021-10-05 14:10:00,196.93,197.08,196.88,196.93,6908.0,190.3792,190.5242,190.3309,190.3792,6908.0
2021-10-05 14:15:00,197.0,197.12,196.74,196.93,4823.0,190.4469,190.5629,190.1955,190.3792,4823.0
2021-10-05 14:20:00,197.01,197.06,196.94,197.03,8840.0,190.4565,190.5049,190.3889,190.4759,8840.0
2021-10-05 14:25:00,197.03,197.3,197.03,197.25,5777.0,190.4759,190.7369,190.4759,190.6886,5777.0
2021-10-05 14:30:00,197.27,197.37,197.09,197.37,4218.0,190.7079,190.8046,190.5339,190.8046,4218.0
2021-10-05 14:35:00,197.31,197.31,197.2,197.2,5968.0,190.7466,190.7466,190.6402,190.6402,5968.0
2021-10-05 14:40:00,197.31,197.38,197.25,197.29,4118.0,190.7466,190.8142,190.6886,190.7272,4118.0
2021-10-05 14:45:00,197.38,197.4,197.18,197.27,9030.0,190.8142,190.8336,190.6209,190.7079,9030.0
2021-10-05 14:50:00,197.22,197.5,197.22,197.43,5008.0,190.6596,190.9302,190.6596,190.8626,5008.0
2021-10-05 14:55:00,197.44,197.44,197.24,197.31,4963.0,190.8722,190.8722,190.6789,190.7466,4963.0
2021-10-05 15:00:00,197.28,197.28,197.12,197.17,3919.0,190.7176,190.7176,190.5629,190.6112,3919.0
2021-10-05 15:05:00,197.2,197.25,196.93,196.93,6362.0,190.6402,190.6886,190.3792,190.3792,6362.0
2021-10-05 15:10:00,196.98,197.01,196.8,196.95,5047.0,190.4275,190.4565,190.2535,190.3985,5047.0
2021-10-05 15:15:00,196.95,196.98,196.78,196.78,3377.0,190.3985,190.4275,190.2342,190.2342,3377.0
2021-10-05 15:20:00,196.79,196.84,196.61,196.61,5795.0,190.2439,190.2922,190.0698,190.0698,5795.0
2021-10-05 15:25:00,196.65,196.7,196.53,196.67,6346.0,190.1085,190.1569,189.9925,190.1279,6346.0
2021-10-05 15:30:00,196.56,196.73,196.54,196.72,6844.0,190.0215,190.1859,190.0022,190.1762,6844.0
2021-10-05 15:35:00,196.67,196.89,196.61,196.63,15031.0,190.1279,190.3405,190.0698,190.0892,15031.0
2021-10-05 15:40:00,196.65,196.92,196.62,196.92,13170.0,190.1085,190.3695,190.0795,190.3695,13170.0
2021-10-05 15:45:00,196.86,197.07,196.73,196.92,26753.0,190.3115,190.5145,190.1859,190.3695,26753.0
2021-10-05 15:50:00,196.96,197.03,196.66,196.74,47298.0,190.4082,190.4759,190.1182,190.1955,47298.0
2021-10-05 15:55:00,196.68,196.85,196.32,196.43,115949.0,190.1375,190.3019,189.7895,189.8958,115949.0
2021-10-06 09:30:00,195.67,196.07,194.84,194.84,19309.0,189.1611,189.5478,188.3587,188.3587,19309.0
2021-10-06 09:35:00,194.73,195.99,194.73,195.62,11068.0,188.2524,189.4705,188.2524,189.1128,11068.0
2021-10-06 09:40:00,195.58,195.64,195.2,195.64,11058.0,189.0741,189.1321,188.7067,189.1321,11058.0
2021-10-06 09:45:00,195.56,195.57,194.63,194.77,3782.0,189.0548,189.0644,188.1557,188.2911,3782.0
2021-10-06 09:50:00,194.7,194.7,194.06,194.22,3980.0,188.2234,188.2234,187.6047,187.7593,3980.0
2021-10-06 09:55:00,194.4,194.55,193.83,194.3,12623.0,187.9334,188.0784,187.3823,187.8367,12623.0
2021-10-06 10:00:00,194.07,194.44,193.44,193.64,4580.0,187.6143,187.972,187.0053,187.1986,4580.0
2021-10-06 10:05:00,193.58,194.14,193.47,193.84,12242.0,187.1406,187.682,187.0343,187.392,12242.0
2021-10-06 10:10:00,193.75,194.33,193.64,194.2,20069.0,187.305,187.8657,187.1986,187.74,20069.0
2021-10-06 10:15:00,193.9,193.98,193.57,193.91,14297.0,187.45,187.5273,187.131,187.4597,14297.0
2021-10-06 10:20:00,194.0,194.78,193.75,194.75,7365.0,187.5467,188.3007,187.305,188.2717,7365.0
2021-10-06 10:25:00,194.74,194.85,194.52,194.67,8815.0,188.2621,188.3684,188.0494,188.1944,8815.0
2021-10-06 10:30:00,194.69,195.06,194.4,194.4,9351.0,188.2137,188.5714,187.9334,187.9334,9351.0
2021-10-06 10:35:00,194.6,194.96,194.57,194.88,8729.0,188.1267,188.4747,188.0977,188.3974,8729.0
2021-10-06 10:40:00,195.38,195.38,194.67,194.88,8123.0,188.8808,188.8808,188.1944,188.3974,8123.0
2021-10-06 10:45:00,194.87,195.07,194.23,194.96,14788.0,188.3877,188.5811,187.769,188.4747,14788.0
2021-10-06 10:50:00,195.02,195.24,194.79,195.16,8730.0,188.5327,188.7454,188.3104,188.6681,8730.0
2021-10-06 10:55:00,195.12,195.15,194.63,194.93,7572.0,188.6294,188.6584,188.1557,188.4457,7572.0
2021-10-06 11:00:00,194.92,195.07,194.52,194.67,9372.0,188.4361,188.5811,188.0494,188.1944,9372.0
2021-10-06 11:05:00,194.67,194.76,194.37,194.49,6011.0,188.1944,188.2814,187.9044,188.0204,6011.0
2021-10-06 11:10:00,194.56,194.57,194.19,194.5,3565.0,188.088,188.0977,187.7303,188.03,3565.0
2021-10-06 11:15:00,194.49,194.66,194.43,194.66,4768.0,188.0204,188.1847,187.9624,188.1847,4768.0
2021-10-06 11:20:00,194.66,194.7,194.16,194.19,2264.0,188.1847,188.2234,187.7013,187.7303,2264.0
2021-10-06 11:25:00,194.25,194.48,194.15,194.15,4174.0,187.7884,188.0107,187.6917,187.6917,4174.0
2021-10-06 11:30:00,194.18,194.27,193.99,194.17,3365.0,187.7207,187.8077,187.537,187.711,3365.0
2021-10-06 11:35:00,194.06,194.06,193.86,194.01,2275.0,187.6047,187.6047,187.4113,187.5563,2275.0
2021-10-06 11:40:00,194.09,194.18,193.6,193.66,9841.0,187.6337,187.7207,187.16,187.218,9841.0
2021-10-06 11:45:00,193.71,193.89,193.46,193.56,6738.0,187.2663,187.4403,187.0246,187.1213,6738.0
2021-10-06 11:50:00,193.56,193.7,193.52,193.66,10757.0,187.1213,187.2566,187.0826,187.218,10757.0
2021-10-06 11:55:00,193.66,193.99,193.62,193.99,8953.0,187.218,187.537,187.1793,187.537,8953.0
2021-10-06 12:00:00,193.96,194.03,193.85,193.99,4969.0,187.508,187.5757,187.4017,187.537,4969.0
2021-10-06 12:05:00,194.02,194.03,193.73,193.9,2977.0,187.566,187.5757,187.2856,187.45,2977.0
2021-10-06 12:10:00,193.9,194.13,193.84,194.12,4116.0,187.45,187.6723,187.392,187.6627,4116.0
2021-10-06 12:15:00,194.0,194.37,193.9,194.33,2868.0,187.5467,187.9044,187.45,187.8657,2868.0
2021-10-06 12:20:00,194.33,194.4,194.17,194.31,2917.0,187.8657,187.9334,187.711,187.8464,2917.0
2021-10-06 12:25:00,194.31,194.31,194.1,194.25,5889.0,187.8464,187.8464,187.6433,187.7884,5889.0
2021-10-06 12:30:00,194.23,194.32,194.09,194.15,3740.0,187.769,187.856,187.6337,187.6917,3740.0
2021-10-06 12:35:00,194.25,194.27,194.05,194.26,1618.0,187.7884,187.8077,187.595,187.798,1618.0
2021-10-06 12:40:00,194.32,194.36,194.13,194.28,8674.0,187.856,187.8947,187.6723,187.8174,8674.0
2021-10-06 12:45:00,194.33,194.47,193.93,193.95,2612.0,187.8657,188.001,187.479,187.4983,2612.0
2021-10-06 12:50:00,194.03,194.12,193.98,194.03,1851.0,187.5757,187.6627,187.5273,187.5757,1851.0
2021-10-06 12:55:00,194.04,194.2,193.93,193.93,2724.0,187.5853,187.74,187.479,187.479,2724.0
2021-10-06 13:00:00,193.98,194.1,193.85,193.98,4854.0,187.5273,187.6433,187.4017,187.5273,4854.0
2021-10-06 13:05:00,193.94,194.1,193.78,194.05,5465.0,187.4887,187.6433,187.334,187.595,5465.0
2021-10-06 13:10:00,193.9,194.18,193.81,194.18,3617.0,187.45,187.7207,187.363,187.7207,3617.0
2021-10-06 13:15:00,194.2,194.34,194.19,194.19,1990.0,187.74,187.8754,187.7303,187.7303,1990.0
2021-10-06 13:20:00,194.2,194.48,194.18,194.39,5052.0,187.74,188.0107,187.7207,187.9237,5052.0
2021-10-06 13:25:00,194.5,194.64,194.49,194.61,1923.0,188.03,188.1654,188.0204,188.1364,1923.0
2021-10-06 13:30:00,194.76,195.15,194.71,195.15,6538.0,188.2814,188.6584,188.233,188.6584,6538.0
2021-10-06 13:35:00,195.1,195.57,195.07,195.57,4588.0,188.6101,189.0644,188.5811,189.0644,4588.0
2021-10-06 13:40:00,195.55,195.64,195.48,195.48,1983.0,189.0451,189.1321,188.9774,188.9774,1983.0
2021-10-06 13:45:00,195.48,195.71,195.42,195.71,2531.0,188.9774,189.1998,188.9194,189.1998,2531.0
2021-10-06 13:50:00,195.64,195.67,195.42,195.48,4822.0,189.1321,189.1611,188.9194,188.9774,4822.0
2021-10-06 13:55:00,195.48,195.63,195.48,195.58,4441.0,188.9774,189.1224,188.9774,189.0741,4441.0
2021-10-06 14:00:00,195.7,195.72,195.36,195.67,4407.0,189.1901,189.2095,188.8614,189.1611,4407.0
2021-10-06 14:05:00,195.63,195.79,195.58,195.62,3046.0,189.1224,189.2771,189.0741,189.1128,3046.0
2021-10-06 14:10:00,195.63,195.81,195.57,195.77,11593.0,189.1224,189.2965,189.0644,189.2578,11593.0
2021-10-06 14:15:00,195.71,195.87,195.69,195.85,9975.0,189.1998,189.3545,189.1804,189.3351,9975.0
2021-10-06 14:20:00,195.85,195.85,195.53,195.55,5528.0,189.3351,189.3351,189.0258,189.0451,5528.0
2021-10-06 14:25:00,195.53,195.55,195.38,195.51,6185.0,189.0258,189.0451,188.8808,189.0064,6185.0
2021-10-06 14:30:00,195.48,195.52,195.37,195.4,10053.0,188.9774,189.0161,188.8711,188.9001,10053.0
2021-10-06 14:35:00,195.43,195.54,195.32,195.39,6791.0,188.9291,189.0354,188.8228,188.8904,6791.0
2021-10-06 14:40:00,195.42,195.52,195.35,195.38,12075.0,188.9194,189.0161,188.8518,188.8808,12075.0
2021-10-06 14:45:00,195.41,195.59,195.29,195.31,15840.0,188.9098,189.0838,188.7938,188.8131,15840.0
2021-10-06 14:50:00,195.38,195.44,195.03,195.21,3559.0,188.8808,188.9388,188.5424,188.7164,3559.0
2021-10-06 14:55:00,195.17,195.17,194.92,195.02,5628.0,188.6777,188.6777,188.4361,188.5327,5628.0
2021-10-06 15:00:00,195.02,195.07,194.89,194.91,8785.0,188.5327,188.5811,188.4071,188.4264,8785.0
2021-10-06 15:05:00,194.89,195.06,194.69,194.8,13114.0,188.4071,188.5714,188.2137,188.3201,13114.0
2021-10-06 15:10:00,194.81,195.13,194.79,194.88,11295.0,188.3297,188.6391,188.3104,188.3974,11295.0
2021-10-06 15:15:00,194.9,195.1,194.9,194.96,5878.0,188.4167,188.6101,188.4167,188.4747,5878.0
2021-10-06 15:20:00,194.99,195.04,194.85,194.98,12014.0,188.5037,188.5521,188.3684,188.4941,12014.0
2021-10-06 15:25:00,194.99,195.15,194.92,195.15,11430.0,188.5037,188.6584,188.4361,188.6584,11430.0
2021-10-06 15:30:00,195.09,195.15,194.89,195.0,12836.0,188.6004,188.6584,188.4071,188.5134,12836.0
2021-10-06 15:35:00,195.03,195.04,194.62,194.74,11426.0,188.5424,188.5521,188.146,188.2621,11426.0
2021-10-06 15:40:00,194.73,195.06,194.7,195.05,18210.0,188.2524,188.5714,188.2234,188.5617,18210.0
2021-10-06 15:45:00,195.0,195.38,194.88,195.17,21078.0,188.5134,188.8808,188.3974,188.6777,21078.0
2021-10-06 15:50:00,195.23,195.44,195.17,195.38,49689.0,188.7358,188.9388,188.6777,188.8808,49689.0
2021-10-06 15:55:00,195.38,195.86,195.36,195.76,135769.0,188.8808,189.3448,188.8614,189.2481,135769.0
2021-10-07 09:30:00,196.95,198.92,196.95,198.92,27354.0,190.3985,192.303,190.3985,192.303,27354.0
2021-10-07 09:35:00,199.09,199.84,199.06,199.56,26934.0,192.4673,193.1924,192.4383,192.9217,26934.0
2021-10-07 09:40:00,199.56,199.67,199.06,199.67,20386.0,192.9217,193.0281,192.4383,193.0281,20386.0
2021-10-07 09:45:00,199.71,199.97,199.38,199.41,12708.0,193.0667,193.3181,192.7477,192.7767,12708.0
2021-10-07 09:50:00,199.73,200.28,199.38,199.75,5382.0,193.0861,193.6178,192.7477,193.1054,5382.0
2021-10-07 09:55:00,199.73,200.33,199.64,200.33,4280.0,193.0861,193.6661,192.9991,193.6661,4280.0
2021-10-07 10:00:00,200.21,201.18,200.21,201.17,15886.0,193.5501,194.4878,193.5501,194.4782,15886.0
2021-10-07 10:05:00,201.19,201.44,201.02,201.29,4945.0,194.4975,194.7392,194.3331,194.5942,4945.0
2021-10-07 10:10:00,201.43,201.43,200.71,200.82,8290.0,194.7295,194.7295,194.0335,194.1398,8290.0
2021-10-07 10:15:00,200.82,200.99,200.61,200.73,7460.0,194.1398,194.3041,193.9368,194.0528,7460.0
2021-10-07 10:20:00,200.61,200.88,200.52,200.53,5507.0,193.9368,194.1978,193.8498,193.8594,5507.0
2021-10-07 10:25:00,200.53,200.77,200.07,200.72,10194.0,193.8594,194.0915,193.4148,194.0431,10194.0
2021-10-07 10:30:00,200.65,201.0,200.59,200.69,20324.0,193.9755,194.3138,193.9175,194.0141,20324.0
2021-10-07 10:35:00,200.74,200.79,200.27,200.27,8843.0,194.0625,194.1108,193.6081,193.6081,8843.0
2021-10-07 10:40:00,200.4,200.53,200.29,200.3,2358.0,193.7338,193.8594,193.6274,193.6371,2358.0
2021-10-07 10:45:00,200.28,200.29,200.17,200.24,4665.0,193.6178,193.6274,193.5114,193.5791,4665.0
2021-10-07 10:50:00,200.22,200.58,200.2,200.51,8082.0,193.5598,193.9078,193.5404,193.8401,8082.0
2021-10-07 10:55:00,200.51,200.54,200.23,200.33,5170.0,193.8401,193.8691,193.5694,193.6661,5170.0
2021-10-07 11:00:00,200.31,200.79,200.31,200.79,7114.0,193.6468,194.1108,193.6468,194.1108,7114.0
2021-10-07 11:05:00,200.77,200.77,200.47,200.58,3108.0,194.0915,194.0915,193.8014,193.9078,3108.0
2021-10-07 11:10:00,200.6,200.6,200.39,200.42,4912.0,193.9271,193.9271,193.7241,193.7531,4912.0
2021-10-07 11:15:00,200.49,200.5,200.16,200.18,8625.0,193.8208,193.8304,193.5018,193.5211,8625.0
2021-10-07 11:20:00,200.2,200.28,200.07,200.13,9821.0,193.5404,193.6178,193.4148,193.4728,9821.0
2021-10-07 11:25:00,200.11,200.41,200.11,200.31,2545.0,193.4534,193.7434,193.4534,193.6468,2545.0
2021-10-07 11:30:00,200.33,200.5,200.32,200.4,3433.0,193.6661,193.8304,193.6564,193.7338,3433.0
2021-10-07 11:35:00,200.46,200.78,200.46,200.76,3082.0,193.7918,194.1011,193.7918,194.0818,3082.0
2021-10-07 11:40:00,200.77,200.81,200.68,200.71,7258.0,194.0915,194.1301,194.0045,194.0335,7258.0
2021-10-07 11:45:00,200.75,200.84,200.65,200.76,1752.0,194.0721,194.1591,193.9755,194.0818,1752.0
2021-10-07 11:50:00,200.76,200.95,200.69,200.95,5300.0,194.0818,194.2655,194.0141,194.2655,5300.0
2021-10-07 11:55:00,200.88,201.11,200.87,201.11,4517.0,194.1978,194.4202,194.1881,194.4202,4517.0
2021-10-07 12:00:00,201.14,201.14,201.06,201.06,2748.0,194.4492,194.4492,194.3718,194.3718,2748.0
2021-10-07 12:05:00,201.09,201.14,200.99,201.05,4136.0,194.4008,194.4492,194.3041,194.3622,4136.0
2021-10-07 12:10:00,201.04,201.13,200.96,200.97,6600.0,194.3525,194.4395,194.2751,194.2848,6600.0
2021-10-07 12:15:00,200.96,200.96,200.84,200.91,5886.0,194.2751,194.2751,194.1591,194.2268,5886.0
2021-10-07 12:20:00,200.89,200.96,200.83,200.96,2254.0,194.2075,194.2751,194.1495,194.2751,2254.0
2021-10-07 12:25:00,200.97,200.99,200.88,200.92,3565.0,194.2848,194.3041,194.1978,194.2365,3565.0
2021-10-07 12:30:00,200.95,200.99,200.91,200.99,2121.0,194.2655,194.3041,194.2268,194.3041,2121.0
2021-10-07 12:35:00,200.95,200.95,200.87,200.95,2380.0,194.2655,194.2655,194.1881,194.2655,2380.0
2021-10-07 12:40:00,200.94,200.94,200.69,200.76,5483.0,194.2558,194.2558,194.0141,194.0818,5483.0
2021-10-07 12:45:00,200.7,200.76,200.57,200.67,4402.0,194.0238,194.0818,193.8981,193.9948,4402.0
2021-10-07 12:50:00,200.68,200.79,200.63,200.79,3815.0,194.0045,194.1108,193.9561,194.1108,3815.0
2021-10-07 12:55:00,200.76,200.8,200.75,200.77,1961.0,194.0818,194.1205,194.0721,194.0915,1961.0
2021-10-07 13:00:00,200.8,200.8,200.54,200.58,5480.0,194.1205,194.1205,193.8691,193.9078,5480.0
2021-10-07 13:05:00,200.58,200.58,200.39,200.45,2238.0,193.9078,193.9078,193.7241,193.7821,2238.0
2021-10-07 13:10:00,200.49,200.53,200.45,200.48,2820.0,193.8208,193.8594,193.7821,193.8111,2820.0
2021-10-07 13:15:00,200.53,200.56,200.5,200.5,1957.0,193.8594,193.8885,193.8304,193.8304,1957.0
2021-10-07 13:20:00,200.51,200.51,200.38,200.5,3519.0,193.8401,193.8401,193.7144,193.8304,3519.0
2021-10-07 13:25:00,200.44,200.47,200.32,200.42,4861.0,193.7724,193.8014,193.6564,193.7531,4861.0
2021-10-07 13:30:00,200.4,200.57,200.33,200.47,5990.0,193.7338,193.8981,193.6661,193.8014,5990.0
2021-10-07 13:35:00,200.46,200.54,200.34,200.34,3350.0,193.7918,193.8691,193.6758,193.6758,3350.0
2021-10-07 13:40:00,200.36,200.4,200.24,200.3,3087.0,193.6951,193.7338,193.5791,193.6371,3087.0
2021-10-07 13:45:00,200.3,200.3,200.13,200.24,2647.0,193.6371,193.6371,193.4728,193.5791,2647.0
2021-10-07 13:50:00,200.14,200.18,199.92,200.04,4891.0,193.4824,193.5211,193.2697,193.3857,4891.0
2021-10-07 13:55:00,200.1,200.16,200.01,200.14,3997.0,193.4438,193.5018,193.3567,193.4824,3997.0
2021-10-07 14:00:00,200.17,200.22,199.85,199.86,4437.0,193.5114,193.5598,193.2021,193.2117,4437.0
2021-10-07 14:05:00,199.86,200.04,199.86,199.92,3478.0,193.2117,193.3857,193.2117,193.2697,3478.0
2021-10-07 14:10:00,200.01,200.03,199.91,199.92,2282.0,193.3567,193.3761,193.2601,193.2697,2282.0
2021-10-07 14:15:00,199.93,199.94,199.85,199.9,4296.0,193.2794,193.2891,193.2021,193.2504,4296.0
2021-10-07 14:20:00,199.87,199.95,199.84,199.84,2554.0,193.2214,193.2987,193.1924,193.1924,2554.0
2021-10-07 14:25:00,199.83,199.85,199.64,199.68,4045.0,193.1827,193.2021,192.9991,193.0377,4045.0
2021-10-07 14:30:00,199.7,199.71,199.54,199.63,6420.0,193.0571,193.0667,192.9024,192.9894,6420.0
2021-10-07 14:35:00,199.62,199.63,199.49,199.52,2800.0,192.9797,192.9894,192.854,192.883,2800.0
2021-10-07 14:40:00,199.58,199.61,199.5,199.56,6275.0,192.9411,192.9701,192.8637,192.9217,6275.0
2021-10-07 14:45:00,199.44,199.56,199.44,199.51,4449.0,192.8057,192.9217,192.8057,192.8734,4449.0
2021-10-07 14:50:00,199.51,199.57,199.25,199.28,6050.0,192.8734,192.9314,192.622,192.651,6050.0
2021-10-07 14:55:00,199.23,199.4,199.18,199.33,2757.0,192.6027,192.767,192.5544,192.6994,2757.0
2021-10-07 15:00:00,199.28,199.29,199.14,199.23,3042.0,192.651,192.6607,192.5157,192.6027,3042.0
2021-10-07 15:05:00,199.27,199.4,199.27,199.3,4348.0,192.6414,192.767,192.6414,192.6704,4348.0
2021-10-07 15:10:00,199.26,199.47,199.16,199.43,4236.0,192.6317,192.8347,192.535,192.796,4236.0
2021-10-07 15:15:00,199.4,199.45,199.32,199.45,6399.0,192.767,192.8154,192.6897,192.8154,6399.0
2021-10-07 15:20:00,199.42,199.44,199.27,199.27,6041.0,192.7864,192.8057,192.6414,192.6414,6041.0
2021-10-07 15:25:00,199.31,199.44,199.28,199.38,2212.0,192.68,192.8057,192.651,192.7477,2212.0
2021-10-07 15:30:00,199.35,199.54,199.24,199.4,7136.0,192.7187,192.9024,192.6124,192.767,7136.0
2021-10-07 15:35:00,199.31,199.32,199.14,199.2,6872.0,192.68,192.6897,192.5157,192.5737,6872.0
2021-10-07 15:40:00,199.21,199.32,199.06,199.07,7070.0,192.5834,192.6897,192.4383,192.448,7070.0
2021-10-07 15:45:00,199.06,199.14,198.93,199.14,14243.0,192.4383,192.5157,192.3127,192.5157,14243.0
2021-10-07 15:50:00,199.15,199.15,198.88,199.07,28512.0,192.5254,192.5254,192.2643,192.448,28512.0
2021-10-07 15:55:00,199.06,199.15,198.9,199.09,60292.0,192.4383,192.5254,192.2837,192.4673,60292.0
2021-10-08 09:30:00,200.0,200.66,199.65,199.91,17621.0,193.3471,193.9851,193.0087,193.2601,17621.0
2021-10-08 09:35:00,199.82,199.92,199.0,199.14,3936.0,193.1731,193.2697,192.3803,192.5157,3936.0
2021-10-08 09:40:00,199.12,199.44,198.69,198.74,1974.0,192.4964,192.8057,192.0807,192.129,1974.0
2021-10-08 09:45:00,198.29,198.53,197.66,198.19,5480.0,191.694,191.926,191.0849,191.5973,5480.0
2021-10-08 09:50:00,198.28,198.37,197.82,198.02,5688.0,191.6843,191.7713,191.2396,191.4329,5688.0
2021-10-08 09:55:00,197.98,198.29,197.54,198.03,8454.0,191.3943,191.694,190.9689,191.4426,8454.0
2021-10-08 10:00:00,197.85,198.36,197.82,197.99,4094.0,191.2686,191.7616,191.2396,191.4039,4094.0
2021-10-08 10:05:00,198.11,198.55,198.0,198.51,7826.0,191.5199,191.9453,191.4136,191.9066,7826.0
2021-10-08 10:10:00,198.51,198.51,198.11,198.11,3475.0,191.9066,191.9066,191.5199,191.5199,3475.0
2021-10-08 10:15:00,198.12,198.23,197.93,198.09,1672.0,191.5296,191.636,191.3459,191.5006,1672.0
2021-10-08 10:20:00,198.18,198.22,197.88,198.07,904.0,191.5876,191.6263,191.2976,191.4813,904.0
2021-10-08 10:25:00,197.93,197.99,197.76,197.76,1463.0,191.3459,191.4039,191.1816,191.1816,1463.0
2021-10-08 10:30:00,197.85,197.86,197.43,197.44,1966.0,191.2686,191.2783,190.8626,190.8722,1966.0
2021-10-08 10:35:00,197.57,197.57,196.99,196.99,5120.0,190.9979,190.9979,190.4372,190.4372,5120.0
2021-10-08 10:40:00,197.06,197.06,196.47,196.7,6201.0,190.5049,190.5049,189.9345,190.1569,6201.0
2021-10-08 10:45:00,196.95,197.17,196.95,197.16,1974.0,190.3985,190.6112,190.3985,190.6016,1974.0
2021-10-08 10:50:00,197.13,197.52,197.13,197.52,3449.0,190.5725,190.9496,190.5725,190.9496,3449.0
2021-10-08 10:55:00,197.5,197.53,197.27,197.27,1859.0,190.9302,190.9592,190.7079,190.7079,1859.0
2021-10-08 11:00:00,197.45,197.52,197.21,197.25,3201.0,190.8819,190.9496,190.6499,190.6886,3201.0
2021-10-08 11:05:00,197.23,197.47,197.21,197.45,1931.0,190.6692,190.9012,190.6499,190.8819,1931.0
2021-10-08 11:10:00,197.39,197.59,197.39,197.56,1149.0,190.8239,191.0172,190.8239,190.9882,1149.0
2021-10-08 11:15:00,197.53,197.65,197.51,197.65,821.0,190.9592,191.0753,190.9399,191.0753,821.0
2021-10-08 11:20:00,197.78,197.79,197.55,197.64,3133.0,191.2009,191.2106,190.9786,191.0656,3133.0
2021-10-08 11:25:00,197.53,197.57,197.37,197.56,3168.0,190.9592,190.9979,190.8046,190.9882,3168.0
2021-10-08 11:30:00,197.46,197.56,197.35,197.35,773.0,190.8916,190.9882,190.7852,190.7852,773.0
2021-10-08 11:35:00,197.45,197.58,197.36,197.58,2132.0,190.8819,191.0076,190.7949,191.0076,2132.0
2021-10-08 11:40:00,197.48,197.66,197.38,197.66,2039.0,190.9109,191.0849,190.8142,191.0849,2039.0
2021-10-08 11:45:00,197.61,197.68,197.6,197.64,500.0,191.0366,191.1043,191.0269,191.0656,500.0
2021-10-08 11:50:00,197.68,197.68,197.55,197.6,793.0,191.1043,191.1043,190.9786,191.0269,793.0
2021-10-08 11:55:00,197.49,197.5,197.4,197.46,2033.0,190.9206,190.9302,190.8336,190.8916,2033.0
2021-10-08 12:00:00,197.44,197.49,197.28,197.49,1848.0,190.8722,190.9206,190.7176,190.9206,1848.0
2021-10-08 12:05:00,197.54,197.58,197.51,197.51,1237.0,190.9689,191.0076,190.9399,190.9399,1237.0
2021-10-08 12:10:00,197.58,197.75,197.44,197.72,4614.0,191.0076,191.1719,190.8722,191.1429,4614.0
2021-10-08 12:15:00,197.74,197.81,197.63,197.69,2140.0,191.1623,191.2299,191.0559,191.1139,2140.0
2021-10-08 12:20:00,197.65,197.75,197.61,197.61,1914.0,191.0753,191.1719,191.0366,191.0366,1914.0
2021-10-08 12:25:00,197.59,197.64,197.48,197.54,3521.0,191.0172,191.0656,190.9109,190.9689,3521.0
2021-10-08 12:30:00,197.53,197.83,197.53,197.83,2685.0,190.9592,191.2493,190.9592,191.2493,2685.0
2021-10-08 12:35:00,197.8,197.88,197.75,197.88,1688.0,191.2203,191.2976,191.1719,191.2976,1688.0
2021-10-08 12:40:00,197.87,197.92,197.84,197.85,770.0,191.2879,191.3363,191.2589,191.2686,770.0
2021-10-08 12:45:00,197.81,197.81,197.72,197.74,993.0,191.2299,191.2299,191.1429,191.1623,993.0
2021-10-08 12:50:00,197.77,197.81,197.73,197.75,1632.0,191.1913,191.2299,191.1526,191.1719,1632.0
2021-10-08 12:55:00,197.73,197.91,197.73,197.77,7270.0,191.1526,191.3266,191.1526,191.1913,7270.0
2021-10-08 13:00:00,197.71,197.74,197.7,197.72,500.0,191.1333,191.1623,191.1236,191.1429,500.0
2021-10-08 13:05:00,197.75,197.79,197.71,197.73,1609.0,191.1719,191.2106,191.1333,191.1526,1609.0
2021-10-08 13:10:00,197.77,197.96,197.77,197.96,1534.0,191.1913,191.3749,191.1913,191.3749,1534.0
2021-10-08 13:15:00,197.77,197.81,197.52,197.53,2514.0,191.1913,191.2299,190.9496,190.9592,2514.0
2021-10-08 13:20:00,197.6,197.83,197.57,197.8,6418.0,191.0269,191.2493,190.9979,191.2203,6418.0
2021-10-08 13:25:00,197.8,197.99,197.79,197.95,5845.0,191.2203,191.4039,191.2106,191.3653,5845.0
2021-10-08 13:30:00,197.96,198.23,197.89,198.14,8986.0,191.3749,191.636,191.3073,191.549,8986.0
2021-10-08 13:35:00,198.18,198.18,197.89,197.93,2215.0,191.5876,191.5876,191.3073,191.3459,2215.0
2021-10-08 13:40:00,197.95,198.01,197.89,197.96,3987.0,191.3653,191.4233,191.3073,191.3749,3987.0
2021-10-08 13:45:00,197.94,198.03,197.94,198.03,2801.0,191.3556,191.4426,191.3556,191.4426,2801.0
2021-10-08 13:50:00,197.99,198.02,197.95,197.99,2261.0,191.4039,191.4329,191.3653,191.4039,2261.0
2021-10-08 13:55:00,198.04,198.31,198.04,198.15,1860.0,191.4523,191.7133,191.4523,191.5586,1860.0
2021-10-08 14:00:00,198.17,198.29,198.17,198.23,1007.0,191.578,191.694,191.578,191.636,1007.0
2021-10-08 14:05:00,198.25,198.33,198.25,198.25,1503.0,191.6553,191.7326,191.6553,191.6553,1503.0
2021-10-08 14:10:00,198.28,198.35,198.28,198.32,1462.0,191.6843,191.752,191.6843,191.723,1462.0
2021-10-08 14:15:00,198.29,198.56,198.29,198.45,4031.0,191.694,191.955,191.694,191.8486,4031.0
2021-10-08 14:20:00,198.48,198.64,198.44,198.61,4241.0,191.8776,192.0323,191.839,192.0033,4241.0
2021-10-08 14:25:00,198.62,198.76,198.61,198.76,4130.0,192.013,192.1483,192.0033,192.1483,4130.0
2021-10-08 14:30:00,198.77,198.99,198.67,198.94,4326.0,192.158,192.3707,192.0613,192.3223,4326.0
2021-10-08 14:35:00,198.9,198.93,198.82,198.89,3172.0,192.2837,192.3127,192.2063,192.274,3172.0
2021-10-08 14:40:00,198.9,198.95,198.9,198.95,3788.0,192.2837,192.332,192.2837,192.332,3788.0
2021-10-08 14:45:00,198.95,199.09,198.91,199.08,4961.0,192.332,192.4673,192.2933,192.4577,4961.0
2021-10-08 14:50:00,199.08,199.12,199.05,199.07,8031.0,192.4577,192.4964,192.4287,192.448,8031.0
2021-10-08 14:55:00,199.03,199.11,199.02,199.03,4340.0,192.4093,192.4867,192.3997,192.4093,4340.0
2021-10-08 15:00:00,199.05,199.05,198.72,198.75,4962.0,192.4287,192.4287,192.1097,192.1387,4962.0
2021-10-08 15:05:00,198.77,198.77,198.62,198.69,5594.0,192.158,192.158,192.013,192.0807,5594.0
2021-10-08 15:10:00,198.66,198.94,198.66,198.84,5313.0,192.0517,192.3223,192.0517,192.2257,5313.0
2021-10-08 15:15:00,198.83,198.84,198.71,198.73,5826.0,192.216,192.2257,192.1,192.1193,5826.0
2021-10-08 15:20:00,198.71,198.81,198.66,198.69,5651.0,192.1,192.1967,192.0517,192.0807,5651.0
2021-10-08 15:25:00,198.67,198.67,198.47,198.49,3231.0,192.0613,192.0613,191.868,191.8873,3231.0
2021-10-08 15:30:00,198.51,198.54,198.47,198.52,2868.0,191.9066,191.9356,191.868,191.9163,2868.0
2021-10-08 15:35:00,198.53,198.53,198.28,198.36,7519.0,191.926,191.926,191.6843,191.7616,7519.0
2021-10-08 15:40:00,198.33,198.38,198.05,198.05,12602.0,191.7326,191.781,191.4619,191.4619,12602.0
2021-10-08 15:45:00,197.98,198.07,197.85,197.86,6660.0,191.3943,191.4813,191.2686,191.2783,6660.0
2021-10-08 15:50:00,197.9,198.04,197.59,197.98,13973.0,191.3169,191.4523,191.0172,191.3943,13973.0
2021-10-08 15:55:00,197.99,198.19,197.64,197.98,81750.0,191.4039,191.5973,191.0656,191.3943,81750.0
2021-10-11 09:30:00,197.56,197.63,196.03,196.88,37894.0,190.9882,191.0559,189.5091,190.3309,37894.0
2021-10-11 09:35:00,197.34,197.38,196.66,196.77,7054.0,190.7756,190.8142,190.1182,190.2245,7054.0
2021-10-11 09:40:00,196.89,197.18,196.79,197.18,2000.0,190.3405,190.6209,190.2439,190.6209,2000.0
2021-10-11 09:45:00,196.95,197.37,196.65,197.37,2554.0,190.3985,190.8046,190.1085,190.8046,2554.0
2021-10-11 09:50:00,197.16,197.73,197.16,197.48,2494.0,190.6016,191.1526,190.6016,190.9109,2494.0
2021-10-11 09:55:00,197.49,198.08,197.48,198.04,4801.0,190.9206,191.4909,190.9109,191.4523,4801.0
2021-10-11 10:00:00,198.13,198.49,198.03,198.35,3852.0,191.5393,191.8873,191.4426,191.752,3852.0
2021-10-11 10:05:00,198.2,198.43,198.03,198.3,4794.0,191.607,191.8293,191.4426,191.7036,4794.0
2021-10-11 10:10:00,198.29,198.81,198.18,198.39,7522.0,191.694,192.1967,191.5876,191.7906,7522.0
2021-10-11 10:15:00,198.47,198.9,198.41,198.84,10100.0,191.868,192.2837,191.81,192.2257,10100.0
2021-10-11 10:20:00,198.84,199.1,198.84,198.94,3103.0,192.2257,192.477,192.2257,192.3223,3103.0
2021-10-11 10:25:00,198.92,198.97,198.79,198.82,3281.0,192.303,192.3513,192.1773,192.2063,3281.0
2021-10-11 10:30:00,198.9,198.94,198.64,198.65,2758.0,192.2837,192.3223,192.0323,192.042,2758.0
2021-10-11 10:35:00,198.42,198.58,198.33,198.58,1978.0,191.8196,191.9743,191.7326,191.9743,1978.0
2021-10-11 10:40:00,198.53,198.53,198.18,198.34,4628.0,191.926,191.926,191.5876,191.7423,4628.0
2021-10-11 10:45:00,198.36,198.36,198.22,198.33,5770.0,191.7616,191.7616,191.6263,191.7326,5770.0
2021-10-11 10:50:00,198.36,198.68,198.36,198.68,10094.0,191.7616,192.071,191.7616,192.071,10094.0
2021-10-11 10:55:00,198.57,198.58,198.34,198.34,2911.0,191.9646,191.9743,191.7423,191.7423,2911.0
2021-10-11 11:00:00,198.36,198.52,198.34,198.52,3801.0,191.7616,191.9163,191.7423,191.9163,3801.0
2021-10-11 11:05:00,198.57,198.61,198.34,198.4,1999.0,191.9646,192.0033,191.7423,191.8003,1999.0
2021-10-11 11:10:00,198.34,198.39,198.24,198.35,4264.0,191.7423,191.7906,191.6456,191.752,4264.0
2021-10-11 11:15:00,198.31,198.31,198.0,198.0,2376.0,191.7133,191.7133,191.4136,191.4136,2376.0
2021-10-11 11:20:00,197.93,198.16,197.92,198.16,5434.0,191.3459,191.5683,191.3363,191.5683,5434.0
2021-10-11 11:25:00,198.21,198.23,198.02,198.08,4184.0,191.6166,191.636,191.4329,191.4909,4184.0
2021-10-11 11:30:00,198.16,198.41,198.1,198.36,6796.0,191.5683,191.81,191.5103,191.7616,6796.0
2021-10-11 11:35:00,198.41,198.78,198.4,198.55,3919.0,191.81,192.1677,191.8003,191.9453,3919.0
2021-10-11 11:40:00,198.59,198.62,198.43,198.43,2047.0,191.984,192.013,191.8293,191.8293,2047.0
2021-10-11 11:45:00,198.5,198.77,198.46,198.65,7635.0,191.897,192.158,191.8583,192.042,7635.0
2021-10-11 11:50:00,198.62,198.68,198.29,198.38,4866.0,192.013,192.071,191.694,191.781,4866.0
2021-10-11 11:55:00,198.36,198.55,198.36,198.43,1615.0,191.7616,191.9453,191.7616,191.8293,1615.0
2021-10-11 12:00:00,198.5,198.52,198.21,198.21,4140.0,191.897,191.9163,191.6166,191.6166,4140.0
2021-10-11 12:05:00,198.31,198.35,198.04,198.34,5664.0,191.7133,191.752,191.4523,191.7423,5664.0
2021-10-11 12:10:00,198.37,198.37,198.15,198.24,3909.0,191.7713,191.7713,191.5586,191.6456,3909.0
2021-10-11 12:15:00,198.23,198.55,198.23,198.52,3827.0,191.636,191.9453,191.636,191.9163,3827.0
2021-10-11 12:20:00,198.49,198.9,198.46,198.74,14287.0,191.8873,192.2837,191.8583,192.129,14287.0
2021-10-11 12:25:00,198.75,198.76,198.37,198.37,7668.0,192.1387,192.1483,191.7713,191.7713,7668.0
2021-10-11 12:30:00,198.38,198.44,198.28,198.41,2753.0,191.781,191.839,191.6843,191.81,2753.0
2021-10-11 12:35:00,198.4,198.42,198.21,198.27,2712.0,191.8003,191.8196,191.6166,191.6746,2712.0
2021-10-11 12:40:00,198.22,198.22,198.17,198.19,1261.0,191.6263,191.6263,191.578,191.5973,1261.0
2021-10-11 12:45:00,198.15,198.2,198.1,198.17,3522.0,191.5586,191.607,191.5103,191.578,3522.0
2021-10-11 12:50:00,198.14,198.14,197.84,198.04,2255.0,191.549,191.549,191.2589,191.4523,2255.0
2021-10-11 12:55:00,198.13,198.13,197.92,198.06,4667.0,191.5393,191.5393,191.3363,191.4716,4667.0
2021-10-11 13:00:00,197.98,197.98,197.71,197.75,2579.0,191.3943,191.3943,191.1333,191.1719,2579.0
2021-10-11 13:05:00,197.78,197.87,197.63,197.7,4017.0,191.2009,191.2879,191.0559,191.1236,4017.0
2021-10-11 13:10:00,197.72,198.03,197.72,197.89,3951.0,191.1429,191.4426,191.1429,191.3073,3951.0
2021-10-11 13:15:00,197.93,198.02,197.9,198.02,755.0,191.3459,191.4329,191.3169,191.4329,755.0
2021-10-11 13:20:00,197.97,197.97,197.63,197.63,4813.0,191.3846,191.3846,191.0559,191.0559,4813.0
2021-10-11 13:25:00,197.65,197.66,197.49,197.49,3891.0,191.0753,191.0849,190.9206,190.9206,3891.0
2021-10-11 13:30:00,197.53,197.54,197.32,197.32,3742.0,190.9592,190.9689,190.7562,190.7562,3742.0
2021-10-11 13:35:00,197.41,197.5,197.36,197.39,2410.0,190.8432,190.9302,190.7949,190.8239,2410.0
2021-10-11 13:40:00,197.35,197.54,197.35,197.5,1511.0,190.7852,190.9689,190.7852,190.9302,1511.0
2021-10-11 13:45:00,197.4,197.43,197.19,197.27,4303.0,190.8336,190.8626,190.6306,190.7079,4303.0
2021-10-11 13:50:00,197.25,197.44,197.13,197.44,5163.0,190.6886,190.8722,190.5725,190.8722,5163.0
2021-10-11 13:55:00,197.48,197.62,197.38,197.49,3447.0,190.9109,191.0462,190.8142,190.9206,3447.0
2021-10-11 14:00:00,197.46,197.53,197.45,197.45,400.0,190.8916,190.9592,190.8819,190.8819,400.0
2021-10-11 14:05:00,197.5,197.69,197.49,197.69,2312.0,190.9302,191.1139,190.9206,191.1139,2312.0
2021-10-11 14:10:00,197.69,197.81,197.63,197.81,2436.0,191.1139,191.2299,191.0559,191.2299,2436.0
2021-10-11 14:15:00,197.89,197.91,197.7,197.7,3745.0,191.3073,191.3266,191.1236,191.1236,3745.0
2021-10-11 14:20:00,197.7,197.8,197.64,197.69,3156.0,191.1236,191.2203,191.0656,191.1139,3156.0
2021-10-11 14:25:00,197.64,197.64,197.52,197.57,2619.0,191.0656,191.0656,190.9496,190.9979,2619.0
2021-10-11 14:30:00,197.65,197.73,197.55,197.72,2627.0,191.0753,191.1526,190.9786,191.1429,2627.0
2021-10-11 14:35:00,197.81,197.81,197.61,197.61,2240.0,191.2299,191.2299,191.0366,191.0366,2240.0
2021-10-11 14:40:00,197.58,197.86,197.58,197.74,2929.0,191.0076,191.2783,191.0076,191.1623,2929.0
2021-10-11 14:45:00,197.72,197.87,197.68,197.87,3639.0,191.1429,191.2879,191.1043,191.2879,3639.0
2021-10-11 14:50:00,197.78,197.94,197.74,197.88,7857.0,191.2009,191.3556,191.1623,191.2976,7857.0
2021-10-11 14:55:00,197.83,198.03,197.83,197.92,2379.0,191.2493,191.4426,191.2493,191.3363,2379.0
2021-10-11 15:00:00,197.91,197.96,197.87,197.93,2312.0,191.3266,191.3749,191.2879,191.3459,2312.0
2021-10-11 15:05:00,197.92,197.92,197.73,197.87,8600.0,191.3363,191.3363,191.1526,191.2879,8600.0
2021-10-11 15:10:00,197.91,197.98,197.84,197.89,1508.0,191.3266,191.3943,191.2589,191.3073,1508.0
2021-10-11 15:15:00,197.91,197.91,197.71,197.8,9128.0,191.3266,191.3266,191.1333,191.2203,9128.0
2021-10-11 15:20:00,197.77,197.78,197.58,197.66,8603.0,191.1913,191.2009,191.0076,191.0849,8603.0
2021-10-11 15:25:00,197.7,197.72,197.39,197.42,9116.0,191.1236,191.1429,190.8239,190.8529,9116.0
2021-10-11 15:30:00,197.42,197.67,197.38,197.57,8596.0,190.8529,191.0946,190.8142,190.9979,8596.0
2021-10-11 15:35:00,197.5,197.5,197.35,197.39,7564.0,190.9302,190.9302,190.7852,190.8239,7564.0
2021-10-11 15:40:00,197.35,197.56,197.32,197.56,12393.0,190.7852,190.9882,190.7562,190.9882,12393.0
2021-10-11 15:45:00,197.56,197.79,197.52,197.55,26184.0,190.9882,191.2106,190.9496,190.9786,26184.0
2021-10-11 15:50:00,197.49,197.74,197.27,197.73,45711.0,190.9206,191.1623,190.7079,191.1526,45711.0
2021-10-11 15:55:00,197.67,197.78,197.43,197.54,89960.0,191.0946,191.2009,190.8626,190.9689,89960.0
2021-10-12 09:30:00,198.89,199.37,197.98,197.98,25024.0,192.274,192.738,191.3943,191.3943,25024.0
2021-10-12 09:35:00,198.13,198.63,198.13,198.5,2757.0,191.5393,192.0227,191.5393,191.897,2757.0
2021-10-12 09:40:00,198.6,198.7,197.28,197.42,4937.0,191.9936,192.0903,190.7176,190.8529,4937.0
2021-10-12 09:45:00,197.36,197.36,196.49,196.49,4989.0,190.7949,190.7949,189.9538,189.9538,4989.0
2021-10-12 09:50:00,196.83,197.07,196.43,196.94,8201.0,190.2825,190.5145,189.8958,190.3889,8201.0
2021-10-12 09:55:00,196.99,197.01,196.0,196.22,6285.0,190.4372,190.4565,189.4801,189.6928,6285.0
2021-10-12 10:00:00,196.27,196.72,196.26,196.35,20876.0,189.7412,190.1762,189.7315,189.8185,20876.0
2021-10-12 10:05:00,196.32,196.86,196.19,196.55,9606.0,189.7895,190.3115,189.6638,190.0118,9606.0
2021-10-12 10:10:00,196.5,196.85,196.29,196.84,5226.0,189.9635,190.3019,189.7605,190.2922,5226.0
2021-10-12 10:15:00,196.82,197.14,196.4,197.14,5154.0,190.2729,190.5822,189.8668,190.5822,5154.0
2021-10-12 10:20:00,197.09,197.09,196.6,196.75,5976.0,190.5339,190.5339,190.0602,190.2052,5976.0
2021-10-12 10:25:00,196.74,196.87,196.48,196.78,6083.0,190.1955,190.3212,189.9442,190.2342,6083.0
2021-10-12 10:30:00,196.75,196.89,196.59,196.74,7174.0,190.2052,190.3405,190.0505,190.1955,7174.0
2021-10-12 10:35:00,196.77,196.82,196.31,196.56,4353.0,190.2245,190.2729,189.7798,190.0215,4353.0
2021-10-12 10:40:00,196.5,196.7,196.42,196.44,5215.0,189.9635,190.1569,189.8862,189.9055,5215.0
2021-10-12 10:45:00,196.31,196.4,196.18,196.29,6327.0,189.7798,189.8668,189.6541,189.7605,6327.0
2021-10-12 10:50:00,196.15,196.22,195.82,195.82,8386.0,189.6251,189.6928,189.3061,189.3061,8386.0
2021-10-12 10:55:00,195.81,196.24,195.77,196.14,5616.0,189.2965,189.7122,189.2578,189.6155,5616.0
2021-10-12 11:00:00,196.17,196.54,196.17,196.4,4769.0,189.6445,190.0022,189.6445,189.8668,4769.0
2021-10-12 11:05:00,196.38,196.81,196.27,196.81,10166.0,189.8475,190.2632,189.7412,190.2632,10166.0
2021-10-12 11:10:00,196.84,196.89,196.46,196.46,11854.0,190.2922,190.3405,189.9248,189.9248,11854.0
2021-10-12 11:15:00,196.49,196.53,196.3,196.33,3382.0,189.9538,189.9925,189.7702,189.7992,3382.0
2021-10-12 11:20:00,196.28,196.45,196.03,196.26,4231.0,189.7508,189.9152,189.5091,189.7315,4231.0
2021-10-12 11:25:00,196.35,196.43,196.02,196.02,4805.0,189.8185,189.8958,189.4995,189.4995,4805.0
2021-10-12 11:30:00,196.13,196.34,196.06,196.06,4443.0,189.6058,189.8088,189.5381,189.5381,4443.0
2021-10-12 11:35:00,196.06,196.24,195.99,196.08,5408.0,189.5381,189.7122,189.4705,189.5575,5408.0
2021-10-12 11:40:00,196.0,196.13,195.95,196.13,7324.0,189.4801,189.6058,189.4318,189.6058,7324.0
2021-10-12 11:45:00,196.12,196.41,196.1,196.22,7335.0,189.5961,189.8765,189.5768,189.6928,7335.0
2021-10-12 11:50:00,196.3,196.5,196.21,196.5,6460.0,189.7702,189.9635,189.6832,189.9635,6460.0
2021-10-12 11:55:00,196.49,196.65,196.47,196.49,2655.0,189.9538,190.1085,189.9345,189.9538,2655.0
2021-10-12 12:00:00,196.5,196.78,196.5,196.74,4194.0,189.9635,190.2342,189.9635,190.1955,4194.0
2021-10-12 12:05:00,196.81,196.83,196.65,196.71,6550.0,190.2632,190.2825,190.1085,190.1665,6550.0
2021-10-12 12:10:00,196.7,196.87,196.65,196.77,6776.0,190.1569,190.3212,190.1085,190.2245,6776.0
2021-10-12 12:15:00,196.74,196.74,196.56,196.74,3604.0,190.1955,190.1955,190.0215,190.1955,3604.0
2021-10-12 12:20:00,196.69,196.7,196.53,196.55,4634.0,190.1472,190.1569,189.9925,190.0118,4634.0
2021-10-12 12:25:00,196.55,196.55,196.42,196.47,4507.0,190.0118,190.0118,189.8862,189.9345,4507.0
2021-10-12 12:30:00,196.5,196.54,196.2,196.25,6083.0,189.9635,190.0022,189.6735,189.7218,6083.0
2021-10-12 12:35:00,196.22,196.37,196.22,196.37,2831.0,189.6928,189.8378,189.6928,189.8378,2831.0
2021-10-12 12:40:00,196.4,196.51,196.34,196.48,5321.0,189.8668,189.9732,189.8088,189.9442,5321.0
2021-10-12 12:45:00,196.47,196.48,196.35,196.46,3909.0,189.9345,189.9442,189.8185,189.9248,3909.0
2021-10-12 12:50:00,196.42,196.62,196.42,196.49,5611.0,189.8862,190.0795,189.8862,189.9538,5611.0
2021-10-12 12:55:00,196.46,196.56,196.44,196.48,4904.0,189.9248,190.0215,189.9055,189.9442,4904.0
2021-10-12 13:00:00,196.52,196.52,196.27,196.32,5225.0,189.9828,189.9828,189.7412,189.7895,5225.0
2021-10-12 13:05:00,196.29,196.32,196.11,196.13,5740.0,189.7605,189.7895,189.5865,189.6058,5740.0
2021-10-12 13:10:00,196.17,196.29,196.13,196.21,3130.0,189.6445,189.7605,189.6058,189.6832,3130.0
2021-10-12 13:15:00,196.21,196.25,196.12,196.12,4658.0,189.6832,189.7218,189.5961,189.5961,4658.0
2021-10-12 13:20:00,196.17,196.23,196.02,196.04,3189.0,189.6445,189.7025,189.4995,189.5188,3189.0
2021-10-12 13:25:00,196.03,196.46,196.02,196.38,3677.0,189.5091,189.9248,189.4995,189.8475,3677.0
2021-10-12 13:30:00,196.43,196.7,196.42,196.7,2549.0,189.8958,190.1569,189.8862,190.1569,2549.0
2021-10-12 13:35:00,196.69,196.77,196.63,196.7,4166.0,190.1472,190.2245,190.0892,190.1569,4166.0
2021-10-12 13:40:00,196.76,196.96,196.75,196.96,4146.0,190.2149,190.4082,190.2052,190.4082,4146.0
2021-10-12 13:45:00,196.96,197.07,196.81,197.02,3010.0,190.4082,190.5145,190.2632,190.4662,3010.0
2021-10-12 13:50:00,197.02,197.02,196.75,196.76,4785.0,190.4662,190.4662,190.2052,190.2149,4785.0
2021-10-12 13:55:00,196.77,196.8,196.69,196.74,4478.0,190.2245,190.2535,190.1472,190.1955,4478.0
2021-10-12 14:00:00,196.7,196.78,196.67,196.78,3867.0,190.1569,190.2342,190.1279,190.2342,3867.0
2021-10-12 14:05:00,196.9,196.97,196.79,196.97,2455.0,190.3502,190.4179,190.2439,190.4179,2455.0
2021-10-12 14:10:00,197.01,197.07,196.95,197.04,3764.0,190.4565,190.5145,190.3985,190.4855,3764.0
2021-10-12 14:15:00,196.93,197.34,196.92,197.15,6289.0,190.3792,190.7756,190.3695,190.5919,6289.0
2021-10-12 14:20:00,197.11,197.19,197.07,197.17,3192.0,190.5532,190.6306,190.5145,190.6112,3192.0
2021-10-12 14:25:00,197.09,197.17,197.06,197.06,2533.0,190.5339,190.6112,190.5049,190.5049,2533.0
2021-10-12 14:30:00,197.09,197.09,197.02,197.06,2758.0,190.5339,190.5339,190.4662,190.5049,2758.0
2021-10-12 14:35:00,197.06,197.06,196.81,196.81,2155.0,190.5049,190.5049,190.2632,190.2632,2155.0
2021-10-12 14:40:00,196.83,197.11,196.81,197.11,10689.0,190.2825,190.5532,190.2632,190.5532,10689.0
2021-10-12 14:45:00,197.03,197.33,197.03,197.27,5947.0,190.4759,190.7659,190.4759,190.7079,5947.0
2021-10-12 14:50:00,197.19,197.24,197.08,197.21,3590.0,190.6306,190.6789,190.5242,190.6499,3590.0
2021-10-12 14:55:00,197.22,197.34,196.86,196.97,10117.0,190.6596,190.7756,190.3115,190.4179,10117.0
2021-10-12 15:00:00,196.95,197.2,196.93,197.04,8795.0,190.3985,190.6402,190.3792,190.4855,8795.0
2021-10-12 15:05:00,197.1,197.21,196.96,197.13,9168.0,190.5435,190.6499,190.4082,190.5725,9168.0
2021-10-12 15:10:00,197.18,197.27,197.13,197.17,3569.0,190.6209,190.7079,190.5725,190.6112,3569.0
2021-10-12 15:15:00,197.18,197.18,197.04,197.04,6629.0,190.6209,190.6209,190.4855,190.4855,6629.0
2021-10-12 15:20:00,197.09,197.2,196.97,197.15,6337.0,190.5339,190.6402,190.4179,190.5919,6337.0
2021-10-12 15:25:00,197.14,197.17,197.0,197.17,4639.0,190.5822,190.6112,190.4469,190.6112,4639.0
2021-10-12 15:30:00,197.19,197.21,197.07,197.18,4793.0,190.6306,190.6499,190.5145,190.6209,4793.0
2021-10-12 15:35:00,197.24,197.27,196.82,196.91,16380.0,190.6789,190.7079,190.2729,190.3599,16380.0
2021-10-12 15:40:00,196.95,196.98,196.48,196.5,18612.0,190.3985,190.4275,189.9442,189.9635,18612.0
2021-10-12 15:45:00,196.46,196.71,196.35,196.43,22510.0,189.9248,190.1665,189.8185,189.8958,22510.0
2021-10-12 15:50:00,196.46,196.77,196.33,196.7,26705.0,189.9248,190.2245,189.7992,190.1569,26705.0
2021-10-12 15:55:00,196.67,197.27,196.67,197.16,65298.0,190.1279,190.7079,190.1279,190.6016,65298.0
2021-10-13 09:30:00,196.97,198.94,196.97,198.67,20559.0,190.4179,192.3223,190.4179,192.0613,20559.0
2021-10-13 09:35:00,198.95,198.95,197.73,197.92,2966.0,192.332,192.332,191.1526,191.3363,2966.0
2021-10-13 09:40:00,198.17,198.17,197.25,197.3,9137.0,191.578,191.578,190.6886,190.7369,9137.0
2021-10-13 09:45:00,197.3,197.46,196.33,196.6,21344.0,190.7369,190.8916,189.7992,190.0602,21344.0
2021-10-13 09:50:00,196.82,197.45,196.52,197.24,8760.0,190.2729,190.8819,189.9828,190.6789,8760.0
2021-10-13 09:55:00,197.18,197.27,196.66,197.19,13017.0,190.6209,190.7079,190.1182,190.6306,13017.0
2021-10-13 10:00:00,197.0,197.02,196.31,196.56,21731.0,190.4469,190.4662,189.7798,190.0215,21731.0
2021-10-13 10:05:00,196.48,197.41,196.48,197.35,9252.0,189.9442,190.8432,189.9442,190.7852,9252.0
2021-10-13 10:10:00,197.53,197.53,196.63,196.7,8024.0,190.9592,190.9592,190.0892,190.1569,8024.0
2021-10-13 10:15:00,196.73,197.11,196.72,197.11,4079.0,190.1859,190.5532,190.1762,190.5532,4079.0
2021-10-13 10:20:00,197.03,197.18,196.48,196.75,15684.0,190.4759,190.6209,189.9442,190.2052,15684.0
2021-10-13 10:25:00,196.77,196.86,196.01,196.04,7378.0,190.2245,190.3115,189.4898,189.5188,7378.0
2021-10-13 10:30:00,195.99,196.28,195.79,196.18,10913.0,189.4705,189.7508,189.2771,189.6541,10913.0
2021-10-13 10:35:00,196.18,196.47,196.09,196.4,7458.0,189.6541,189.9345,189.5671,189.8668,7458.0
2021-10-13 10:40:00,196.39,196.64,196.2,196.61,4718.0,189.8572,190.0988,189.6735,190.0698,4718.0
2021-10-13 10:45:00,196.69,196.97,196.35,196.39,10462.0,190.1472,190.4179,189.8185,189.8572,10462.0
2021-10-13 10:50:00,196.44,196.52,196.02,196.02,7754.0,189.9055,189.9828,189.4995,189.4995,7754.0
2021-10-13 10:55:00,196.02,196.34,195.97,196.17,7359.0,189.4995,189.8088,189.4511,189.6445,7359.0
2021-10-13 11:00:00,196.24,196.47,195.98,196.14,5681.0,189.7122,189.9345,189.4608,189.6155,5681.0
2021-10-13 11:05:00,196.22,196.22,195.99,196.21,3931.0,189.6928,189.6928,189.4705,189.6832,3931.0
2021-10-13 11:10:00,196.23,196.42,196.21,196.24,3700.0,189.7025,189.8862,189.6832,189.7122,3700.0
2021-10-13 11:15:00,196.35,196.59,196.23,196.59,6408.0,189.8185,190.0505,189.7025,190.0505,6408.0
2021-10-13 11:20:00,196.69,196.69,196.38,196.38,5628.0,190.1472,190.1472,189.8475,189.8475,5628.0
2021-10-13 11:25:00,196.36,196.43,196.2,196.23,23056.0,189.8282,189.8958,189.6735,189.7025,23056.0
2021-10-13 11:30:00,196.28,196.6,196.28,196.5,5408.0,189.7508,190.0602,189.7508,189.9635,5408.0
2021-10-13 11:35:00,196.53,196.64,196.26,196.64,15082.0,189.9925,190.0988,189.7315,190.0988,15082.0
2021-10-13 11:40:00,196.56,196.88,196.56,196.79,4951.0,190.0215,190.3309,190.0215,190.2439,4951.0
2021-10-13 11:45:00,196.82,197.18,196.82,197.09,4094.0,190.2729,190.6209,190.2729,190.5339,4094.0
2021-10-13 11:50:00,197.09,197.16,197.02,197.13,3127.0,190.5339,190.6016,190.4662,190.5725,3127.0
2021-10-13 11:55:00,197.08,197.18,196.91,196.94,3548.0,190.5242,190.6209,190.3599,190.3889,3548.0
2021-10-13 12:00:00,196.95,197.06,196.85,197.02,2356.0,190.3985,190.5049,190.3019,190.4662,2356.0
2021-10-13 12:05:00,197.02,197.39,197.02,197.39,3213.0,190.4662,190.8239,190.4662,190.8239,3213.0
2021-10-13 12:10:00,197.32,197.33,197.2,197.21,2698.0,190.7562,190.7659,190.6402,190.6499,2698.0
2021-10-13 12:15:00,197.15,197.37,197.06,197.09,2736.0,190.5919,190.8046,190.5049,190.5339,2736.0
2021-10-13 12:20:00,197.13,197.13,196.94,197.1,2112.0,190.5725,190.5725,190.3889,190.5435,2112.0
2021-10-13 12:25:00,197.16,197.31,197.15,197.28,2717.0,190.6016,190.7466,190.5919,190.7176,2717.0
2021-10-13 12:30:00,197.26,197.56,197.23,197.43,14700.0,190.6982,190.9882,190.6692,190.8626,14700.0
2021-10-13 12:35:00,197.44,197.51,197.4,197.47,2363.0,190.8722,190.9399,190.8336,190.9012,2363.0
2021-10-13 12:40:00,197.47,197.55,197.39,197.44,2173.0,190.9012,190.9786,190.8239,190.8722,2173.0
2021-10-13 12:45:00,197.39,197.54,197.34,197.5,9608.0,190.8239,190.9689,190.7756,190.9302,9608.0
2021-10-13 12:50:00,197.47,197.49,197.4,197.42,1776.0,190.9012,190.9206,190.8336,190.8529,1776.0
2021-10-13 12:55:00,197.49,197.62,197.35,197.59,15013.0,190.9206,191.0462,190.7852,191.0172,15013.0
2021-10-13 13:00:00,197.59,197.81,197.53,197.8,10931.0,191.0172,191.2299,190.9592,191.2203,10931.0
2021-10-13 13:05:00,197.82,197.88,197.78,197.84,6384.0,191.2396,191.2976,191.2009,191.2589,6384.0
2021-10-13 13:10:00,197.9,198.07,197.89,197.93,18843.0,191.3169,191.4813,191.3073,191.3459,18843.0
2021-10-13 13:15:00,197.97,198.06,197.86,198.0,5914.0,191.3846,191.4716,191.2783,191.4136,5914.0
2021-10-13 13:20:00,198.03,198.2,197.96,198.15,22606.0,191.4426,191.607,191.3749,191.5586,22606.0
2021-10-13 13:25:00,198.1,198.21,197.94,198.07,10674.0,191.5103,191.6166,191.3556,191.4813,10674.0
2021-10-13 13:30:00,198.12,198.24,198.04,198.08,1837.0,191.5296,191.6456,191.4523,191.4909,1837.0
2021-10-13 13:35:00,198.12,198.56,198.09,198.48,20958.0,191.5296,191.955,191.5006,191.8776,20958.0
2021-10-13 13:40:00,198.5,198.54,198.43,198.5,6027.0,191.897,191.9356,191.8293,191.897,6027.0
2021-10-13 13:45:00,198.5,198.5,198.13,198.22,11898.0,191.897,191.897,191.5393,191.6263,11898.0
2021-10-13 13:50:00,198.18,198.37,198.08,198.37,7626.0,191.5876,191.7713,191.4909,191.7713,7626.0
2021-10-13 13:55:00,198.36,198.41,198.14,198.14,2177.0,191.7616,191.81,191.549,191.549,2177.0
2021-10-13 14:00:00,198.09,198.55,197.82,197.96,4600.0,191.5006,191.9453,191.2396,191.3749,4600.0
2021-10-13 14:05:00,197.89,198.0,197.1,197.95,3757.0,191.3073,191.4136,190.5435,191.3653,3757.0
2021-10-13 14:10:00,197.8,198.16,197.72,198.15,3657.0,191.2203,191.5683,191.1429,191.5586,3657.0
2021-10-13 14:15:00,197.95,198.08,197.84,197.88,3435.0,191.3653,191.4909,191.2589,191.2976,3435.0
2021-10-13 14:20:00,197.95,198.02,197.8,197.81,1383.0,191.3653,191.4329,191.2203,191.2299,1383.0
2021-10-13 14:25:00,197.77,197.85,197.6,197.74,3772.0,191.1913,191.2686,191.0269,191.1623,3772.0
2021-10-13 14:30:00,197.71,197.72,197.51,197.51,3546.0,191.1333,191.1429,190.9399,190.9399,3546.0
2021-10-13 14:35:00,197.55,197.61,197.43,197.45,2829.0,190.9786,191.0366,190.8626,190.8819,2829.0
2021-10-13 14:40:00,197.46,197.46,197.22,197.37,4345.0,190.8916,190.8916,190.6596,190.8046,4345.0
2021-10-13 14:45:00,197.36,197.46,197.29,197.35,2948.0,190.7949,190.8916,190.7272,190.7852,2948.0
2021-10-13 14:50:00,197.3,197.52,197.3,197.4,3833.0,190.7369,190.9496,190.7369,190.8336,3833.0
2021-10-13 14:55:00,197.41,197.65,197.41,197.57,14280.0,190.8432,191.0753,190.8432,190.9979,14280.0
2021-10-13 15:00:00,197.6,197.65,197.46,197.46,5224.0,191.0269,191.0753,190.8916,190.8916,5224.0
2021-10-13 15:05:00,197.46,197.79,197.42,197.79,5923.0,190.8916,191.2106,190.8529,191.2106,5923.0
2021-10-13 15:10:00,197.78,197.8,197.47,197.61,8755.0,191.2009,191.2203,190.9012,191.0366,8755.0
2021-10-13 15:15:00,197.57,197.76,197.52,197.57,10767.0,190.9979,191.1816,190.9496,190.9979,10767.0
2021-10-13 15:20:00,197.6,197.6,197.35,197.38,3305.0,191.0269,191.0269,190.7852,190.8142,3305.0
2021-10-13 15:25:00,197.34,197.4,197.22,197.25,4288.0,190.7756,190.8336,190.6596,190.6886,4288.0
2021-10-13 15:30:00,197.22,197.45,197.22,197.39,6687.0,190.6596,190.8819,190.6596,190.8239,6687.0
2021-10-13 15:35:00,197.36,197.45,197.24,197.38,7452.0,190.7949,190.8819,190.6789,190.8142,7452.0
2021-10-13 15:40:00,197.4,197.42,197.21,197.23,4752.0,190.8336,190.8529,190.6499,190.6692,4752.0
2021-10-13 15:45:00,197.22,197.4,197.17,197.38,15201.0,190.6596,190.8336,190.6112,190.8142,15201.0
2021-10-13 15:50:00,197.34,197.55,197.33,197.33,26926.0,190.7756,190.9786,190.7659,190.7659,26926.0
2021-10-13 15:55:00,197.39,197.52,197.25,197.46,69991.0,190.8239,190.9496,190.6886,190.8916,69991.0
2021-10-14 09:30:00,198.82,200.0,198.82,199.78,20529.0,192.2063,193.3471,192.2063,193.1344,20529.0
2021-10-14 09:35:00,199.44,199.47,198.87,199.22,5366.0,192.8057,192.8347,192.2547,192.593,5366.0
2021-10-14 09:40:00,199.44,200.03,199.21,199.21,5152.0,192.8057,193.3761,192.5834,192.5834,5152.0
2021-10-14 09:45:00,199.06,199.54,199.06,199.24,6120.0,192.4383,192.9024,192.4383,192.6124,6120.0
2021-10-14 09:50:00,199.29,199.61,199.13,199.61,7585.0,192.6607,192.9701,192.506,192.9701,7585.0
2021-10-14 09:55:00,199.56,200.02,199.38,199.8,7105.0,192.9217,193.3664,192.7477,193.1537,7105.0
2021-10-14 10:00:00,199.86,200.86,199.86,200.75,7117.0,193.2117,194.1785,193.2117,194.0721,7117.0
2021-10-14 10:05:00,200.72,201.0,200.54,200.67,9150.0,194.0431,194.3138,193.8691,193.9948,9150.0
2021-10-14 10:10:00,200.58,201.19,200.58,201.05,17126.0,193.9078,194.4975,193.9078,194.3622,17126.0
2021-10-14 10:15:00,201.09,201.53,201.09,201.3,9070.0,194.4008,194.8262,194.4008,194.6038,9070.0
2021-10-14 10:20:00,201.36,201.77,201.2,201.62,11249.0,194.6618,195.0582,194.5072,194.9132,11249.0
2021-10-14 10:25:00,201.29,201.49,201.1,201.15,8757.0,194.5942,194.7875,194.4105,194.4588,8757.0
2021-10-14 10:30:00,201.24,201.31,200.49,200.65,12445.0,194.5458,194.6135,193.8208,193.9755,12445.0
2021-10-14 10:35:00,200.63,200.92,200.42,200.81,11656.0,193.9561,194.2365,193.7531,194.1301,11656.0
2021-10-14 10:40:00,200.81,200.86,200.72,200.76,5234.0,194.1301,194.1785,194.0431,194.0818,5234.0
2021-10-14 10:45:00,200.81,200.96,200.8,200.93,8900.0,194.1301,194.2751,194.1205,194.2461,8900.0
2021-10-14 10:50:00,200.85,201.04,200.85,200.94,5192.0,194.1688,194.3525,194.1688,194.2558,5192.0
2021-10-14 10:55:00,200.94,201.03,200.73,200.85,6974.0,194.2558,194.3428,194.0528,194.1688,6974.0
2021-10-14 11:00:00,200.77,200.83,200.66,200.73,4855.0,194.0915,194.1495,193.9851,194.0528,4855.0
2021-10-14 11:05:00,200.78,201.25,200.73,201.05,7538.0,194.1011,194.5555,194.0528,194.3622,7538.0
2021-10-14 11:10:00,201.04,201.09,200.87,200.87,4336.0,194.3525,194.4008,194.1881,194.1881,4336.0
2021-10-14 11:15:00,200.8,201.06,200.68,201.06,10215.0,194.1205,194.3718,194.0045,194.3718,10215.0
2021-10-14 11:20:00,201.01,201.13,201.01,201.1,2196.0,194.3235,194.4395,194.3235,194.4105,2196.0
2021-10-14 11:25:00,201.18,201.18,200.64,200.77,9426.0,194.4878,194.4878,193.9658,194.0915,9426.0
2021-10-14 11:30:00,200.81,200.81,200.43,200.53,2976.0,194.1301,194.1301,193.7628,193.8594,2976.0
2021-10-14 11:35:00,200.65,200.68,200.43,200.43,3197.0,193.9755,194.0045,193.7628,193.7628,3197.0
2021-10-14 11:40:00,200.48,200.75,200.48,200.67,5035.0,193.8111,194.0721,193.8111,193.9948,5035.0
2021-10-14 11:45:00,200.8,200.8,200.67,200.69,2549.0,194.1205,194.1205,193.9948,194.0141,2549.0
2021-10-14 11:50:00,200.66,200.86,200.65,200.81,4306.0,193.9851,194.1785,193.9755,194.1301,4306.0
2021-10-14 11:55:00,200.84,201.07,200.84,201.02,2514.0,194.1591,194.3815,194.1591,194.3331,2514.0
2021-10-14 12:00:00,201.06,201.06,200.88,200.95,3126.0,194.3718,194.3718,194.1978,194.2655,3126.0
2021-10-14 12:05:00,201.0,201.04,200.9,200.92,3580.0,194.3138,194.3525,194.2171,194.2365,3580.0
2021-10-14 12:10:00,201.01,201.01,200.93,200.95,3405.0,194.3235,194.3235,194.2461,194.2655,3405.0
2021-10-14 12:15:00,200.93,201.05,200.92,200.98,2232.0,194.2461,194.3622,194.2365,194.2945,2232.0
2021-10-14 12:20:00,201.02,201.05,200.97,201.04,5009.0,194.3331,194.3622,194.2848,194.3525,5009.0
2021-10-14 12:25:00,201.01,201.29,201.01,201.23,4707.0,194.3235,194.5942,194.3235,194.5362,4707.0
2021-10-14 12:30:00,201.36,201.4,201.26,201.27,3018.0,194.6618,194.7005,194.5652,194.5748,3018.0
2021-10-14 12:35:00,201.28,201.4,201.28,201.39,2206.0,194.5845,194.7005,194.5845,194.6908,2206.0
2021-10-14 12:40:00,201.42,201.42,201.25,201.27,2703.0,194.7198,194.7198,194.5555,194.5748,2703.0
2021-10-14 12:45:00,201.31,201.35,201.19,201.34,2276.0,194.6135,194.6522,194.4975,194.6425,2276.0
2021-10-14 12:50:00,201.31,201.41,201.24,201.24,2006.0,194.6135,194.7102,194.5458,194.5458,2006.0
2021-10-14 12:55:00,201.22,201.28,201.19,201.2,3042.0,194.5265,194.5845,194.4975,194.5072,3042.0
2021-10-14 13:00:00,201.22,201.27,201.03,201.09,3200.0,194.5265,194.5748,194.3428,194.4008,3200.0
2021-10-14 13:05:00,201.1,201.17,201.01,201.01,2686.0,194.4105,194.4782,194.3235,194.3235,2686.0
2021-10-14 13:10:00,201.02,201.06,200.89,200.92,3981.0,194.3331,194.3718,194.2075,194.2365,3981.0
2021-10-14 13:15:00,200.91,200.98,200.86,200.86,2939.0,194.2268,194.2945,194.1785,194.1785,2939.0
2021-10-14 13:20:00,200.81,200.91,200.79,200.86,1511.0,194.1301,194.2268,194.1108,194.1785,1511.0
2021-10-14 13:25:00,200.91,200.92,200.84,200.84,3228.0,194.2268,194.2365,194.1591,194.1591,3228.0
2021-10-14 13:30:00,200.9,201.03,200.88,200.93,4907.0,194.2171,194.3428,194.1978,194.2461,4907.0
2021-10-14 13:35:00,200.9,200.96,200.88,200.9,5150.0,194.2171,194.2751,194.1978,194.2171,5150.0
2021-10-14 13:40:00,200.8,200.82,200.57,200.59,3732.0,194.1205,194.1398,193.8981,193.9175,3732.0
2021-10-14 13:45:00,200.56,200.6,200.43,200.43,5304.0,193.8885,193.9271,193.7628,193.7628,5304.0
2021-10-14 13:50:00,200.44,200.59,200.4,200.51,3555.0,193.7724,193.9175,193.7338,193.8401,3555.0
2021-10-14 13:55:00,200.48,200.6,200.4,200.43,4900.0,193.8111,193.9271,193.7338,193.7628,4900.0
2021-10-14 14:00:00,200.48,200.63,200.44,200.63,2837.0,193.8111,193.9561,193.7724,193.9561,2837.0
2021-10-14 14:05:00,200.54,200.62,200.42,200.5,10737.0,193.8691,193.9465,193.7531,193.8304,10737.0
2021-10-14 14:10:00,200.48,200.53,200.42,200.46,6501.0,193.8111,193.8594,193.7531,193.7918,6501.0
2021-10-14 14:15:00,200.47,200.6,200.42,200.46,4345.0,193.8014,193.9271,193.7531,193.7918,4345.0
2021-10-14 14:20:00,200.51,200.51,200.36,200.44,3599.0,193.8401,193.8401,193.6951,193.7724,3599.0
2021-10-14 14:25:00,200.43,200.46,200.34,200.42,3545.0,193.7628,193.7918,193.6758,193.7531,3545.0
2021-10-14 14:30:00,200.42,200.42,200.34,200.42,4878.0,193.7531,193.7531,193.6758,193.7531,4878.0
2021-10-14 14:35:00,200.42,200.53,200.37,200.48,4738.0,193.7531,193.8594,193.7048,193.8111,4738.0
2021-10-14 14:40:00,200.5,200.5,200.25,200.27,2881.0,193.8304,193.8304,193.5888,193.6081,2881.0
2021-10-14 14:45:00,200.29,200.3,200.22,200.29,2643.0,193.6274,193.6371,193.5598,193.6274,2643.0
2021-10-14 14:50:00,200.35,200.4,200.25,200.29,5581.0,193.6854,193.7338,193.5888,193.6274,5581.0
2021-10-14 14:55:00,200.29,200.3,200.13,200.14,5316.0,193.6274,193.6371,193.4728,193.4824,5316.0
2021-10-14 15:00:00,200.13,200.29,200.11,200.29,5821.0,193.4728,193.6274,193.4534,193.6274,5821.0
2021-10-14 15:05:00,200.31,200.36,200.09,200.11,5341.0,193.6468,193.6951,193.4341,193.4534,5341.0
2021-10-14 15:10:00,200.11,200.11,200.02,200.08,4882.0,193.4534,193.4534,193.3664,193.4244,4882.0
2021-10-14 15:15:00,200.08,200.17,200.0,200.08,6998.0,193.4244,193.5114,193.3471,193.4244,6998.0
2021-10-14 15:20:00,200.09,200.14,199.9,199.9,4730.0,193.4341,193.4824,193.2504,193.2504,4730.0
2021-10-14 15:25:00,199.86,200.0,199.83,199.9,3300.0,193.2117,193.3471,193.1827,193.2504,3300.0
2021-10-14 15:30:00,199.88,200.03,199.85,200.03,5774.0,193.2311,193.3761,193.2021,193.3761,5774.0
2021-10-14 15:35:00,200.03,200.04,199.88,199.93,7370.0,193.3761,193.3857,193.2311,193.2794,7370.0
2021-10-14 15:40:00,199.93,199.96,199.83,199.96,7058.0,193.2794,193.3084,193.1827,193.3084,7058.0
2021-10-14 15:45:00,199.96,200.2,199.89,200.16,14048.0,193.3084,193.5404,193.2407,193.5018,14048.0
2021-10-14 15:50:00,200.14,200.31,200.08,200.08,33118.0,193.4824,193.6468,193.4244,193.4244,33118.0
2021-10-14 15:55:00,200.07,200.49,199.93,200.38,77231.0,193.4148,193.8208,193.2794,193.7144,77231.0
2021-10-15 09:30:00,201.13,201.82,200.12,201.47,86286.0,194.4395,195.1065,193.4631,194.7682,86286.0
2021-10-15 09:35:00,201.48,201.68,201.0,201.26,3491.0,194.7778,194.9712,194.3138,194.5652,3491.0
2021-10-15 09:40:00,201.22,201.28,200.71,200.97,7559.0,194.5265,194.5845,194.0335,194.2848,7559.0
2021-10-15 09:45:00,201.04,201.4,200.79,201.36,11657.0,194.3525,194.7005,194.1108,194.6618,11657.0
2021-10-15 09:50:00,201.36,201.67,201.36,201.67,6113.0,194.6618,194.9615,194.6618,194.9615,6113.0
2021-10-15 09:55:00,201.71,202.15,201.68,202.15,7035.0,195.0002,195.4256,194.9712,195.4256,7035.0
2021-10-15 10:00:00,202.12,202.34,201.93,202.19,6087.0,195.3966,195.6092,195.2129,195.4642,6087.0
2021-10-15 10:05:00,202.12,202.63,202.12,202.43,3293.0,195.3966,195.8896,195.3966,195.6962,3293.0
2021-10-15 10:10:00,202.35,202.47,202.28,202.33,3070.0,195.6189,195.7349,195.5512,195.5996,3070.0
2021-10-15 10:15:00,202.32,202.71,202.13,202.47,13577.0,195.5899,195.9669,195.4062,195.7349,13577.0
2021-10-15 10:20:00,202.5,202.8,202.37,202.75,5152.0,195.7639,196.0539,195.6382,196.0056,5152.0
2021-10-15 10:25:00,202.71,202.75,202.25,202.25,6490.0,195.9669,196.0056,195.5222,195.5222,6490.0
2021-10-15 10:30:00,202.21,202.21,202.02,202.02,2201.0,195.4836,195.4836,195.2999,195.2999,2201.0
2021-10-15 10:35:00,202.0,202.1,201.87,202.05,4737.0,195.2805,195.3772,195.1549,195.3289,4737.0
2021-10-15 10:40:00,202.05,202.21,201.97,202.11,8140.0,195.3289,195.4836,195.2515,195.3869,8140.0
2021-10-15 10:45:00,202.17,202.35,202.04,202.07,4527.0,195.4449,195.6189,195.3192,195.3482,4527.0
2021-10-15 10:50:00,202.14,202.42,202.11,202.29,5953.0,195.4159,195.6866,195.3869,195.5609,5953.0
2021-10-15 10:55:00,202.3,202.3,202.08,202.22,3509.0,195.5706,195.5706,195.3579,195.4932,3509.0
2021-10-15 11:00:00,202.23,202.29,202.02,202.15,3664.0,195.5029,195.5609,195.2999,195.4256,3664.0
2021-10-15 11:05:00,202.02,202.11,201.78,202.11,2540.0,195.2999,195.3869,195.0679,195.3869,2540.0
2021-10-15 11:10:00,202.03,202.2,201.92,202.04,6819.0,195.3096,195.4739,195.2032,195.3192,6819.0
2021-10-15 11:15:00,202.1,202.23,202.0,202.23,4277.0,195.3772,195.5029,195.2805,195.5029,4277.0
2021-10-15 11:20:00,202.17,202.25,202.06,202.15,4370.0,195.4449,195.5222,195.3386,195.4256,4370.0
2021-10-15 11:25:00,202.14,202.14,201.84,201.87,3261.0,195.4159,195.4159,195.1259,195.1549,3261.0
2021-10-15 11:30:00,201.92,201.92,201.81,201.84,2916.0,195.2032,195.2032,195.0969,195.1259,2916.0
2021-10-15 11:35:00,201.89,201.91,201.49,201.49,3579.0,195.1742,195.1935,194.7875,194.7875,3579.0
2021-10-15 11:40:00,201.48,201.65,201.43,201.65,2444.0,194.7778,194.9422,194.7295,194.9422,2444.0
2021-10-15 11:45:00,201.66,201.81,201.64,201.72,3410.0,194.9519,195.0969,194.9325,195.0099,3410.0
2021-10-15 11:50:00,201.74,201.84,201.6,201.81,7118.0,195.0292,195.1259,194.8939,195.0969,7118.0
2021-10-15 11:55:00,201.81,201.84,201.81,201.83,865.0,195.0969,195.1259,195.0969,195.1162,865.0
2021-10-15 12:00:00,201.85,202.08,201.83,201.95,5949.0,195.1355,195.3579,195.1162,195.2322,5949.0
2021-10-15 12:05:00,201.92,202.08,201.86,202.08,4704.0,195.2032,195.3579,195.1452,195.3579,4704.0
2021-10-15 12:10:00,202.06,202.25,202.06,202.25,3358.0,195.3386,195.5222,195.3386,195.5222,3358.0
2021-10-15 12:15:00,202.2,202.4,202.2,202.35,4550.0,195.4739,195.6672,195.4739,195.6189,4550.0
2021-10-15 12:20:00,202.31,202.46,202.26,202.35,4130.0,195.5802,195.7252,195.5319,195.6189,4130.0
2021-10-15 12:25:00,202.35,202.5,202.32,202.5,2323.0,195.6189,195.7639,195.5899,195.7639,2323.0
2021-10-15 12:30:00,202.55,202.63,202.5,202.57,5551.0,195.8123,195.8896,195.7639,195.8316,5551.0
2021-10-15 12:35:00,202.59,202.64,202.59,202.63,1333.0,195.8509,195.8993,195.8509,195.8896,1333.0
2021-10-15 12:40:00,202.59,202.62,202.47,202.59,4432.0,195.8509,195.8799,195.7349,195.8509,4432.0
2021-10-15 12:45:00,202.59,202.59,202.37,202.38,4751.0,195.8509,195.8509,195.6382,195.6479,4751.0
2021-10-15 12:50:00,202.41,202.49,202.25,202.25,6837.0,195.6769,195.7543,195.5222,195.5222,6837.0
2021-10-15 12:55:00,202.31,202.34,202.01,202.01,3626.0,195.5802,195.6092,195.2902,195.2902,3626.0
2021-10-15 13:00:00,202.02,202.06,201.93,202.02,5127.0,195.2999,195.3386,195.2129,195.2999,5127.0
2021-10-15 13:05:00,202.08,202.31,202.08,202.14,3670.0,195.3579,195.5802,195.3579,195.4159,3670.0
2021-10-15 13:10:00,202.18,202.25,202.15,202.24,4023.0,195.4546,195.5222,195.4256,195.5126,4023.0
2021-10-15 13:15:00,202.24,202.43,202.24,202.28,6150.0,195.5126,195.6962,195.5126,195.5512,6150.0
2021-10-15 13:20:00,202.2,202.39,202.18,202.26,3848.0,195.4739,195.6576,195.4546,195.5319,3848.0
2021-10-15 13:25:00,202.26,202.26,202.07,202.1,2821.0,195.5319,195.5319,195.3482,195.3772,2821.0
2021-10-15 13:30:00,202.06,202.28,202.04,202.21,3765.0,195.3386,195.5512,195.3192,195.4836,3765.0
2021-10-15 13:35:00,202.35,202.35,202.2,202.33,4760.0,195.6189,195.6189,195.4739,195.5996,4760.0
2021-10-15 13:40:00,202.35,202.47,202.29,202.47,4958.0,195.6189,195.7349,195.5609,195.7349,4958.0
2021-10-15 13:45:00,202.39,202.39,202.27,202.3,6092.0,195.6576,195.6576,195.5416,195.5706,6092.0
2021-10-15 13:50:00,202.34,202.43,202.33,202.4,3135.0,195.6092,195.6962,195.5996,195.6672,3135.0
2021-10-15 13:55:00,202.34,202.43,202.28,202.29,5527.0,195.6092,195.6962,195.5512,195.5609,5527.0
2021-10-15 14:00:00,202.3,202.51,202.28,202.5,8814.0,195.5706,195.7736,195.5512,195.7639,8814.0
2021-10-15 14:05:00,202.48,202.59,202.34,202.5,3751.0,195.7446,195.8509,195.6092,195.7639,3751.0
2021-10-15 14:10:00,202.49,202.51,202.37,202.37,2963.0,195.7543,195.7736,195.6382,195.6382,2963.0
2021-10-15 14:15:00,202.41,202.45,202.29,202.29,3418.0,195.6769,195.7156,195.5609,195.5609,3418.0
2021-10-15 14:20:00,202.31,202.37,202.26,202.34,4644.0,195.5802,195.6382,195.5319,195.6092,4644.0
2021-10-15 14:25:00,202.33,202.4,202.22,202.25,4363.0,195.5996,195.6672,195.4932,195.5222,4363.0
2021-10-15 14:30:00,202.25,202.25,202.1,202.2,4154.0,195.5222,195.5222,195.3772,195.4739,4154.0
2021-10-15 14:35:00,202.2,202.25,202.1,202.24,5119.0,195.4739,195.5222,195.3772,195.5126,5119.0
2021-10-15 14:40:00,202.29,202.29,202.22,202.29,3087.0,195.5609,195.5609,195.4932,195.5609,3087.0
2021-10-15 14:45:00,202.27,202.42,202.23,202.37,4766.0,195.5416,195.6866,195.5029,195.6382,4766.0
2021-10-15 14:50:00,202.37,202.46,202.36,202.44,4186.0,195.6382,195.7252,195.6286,195.7059,4186.0
2021-10-15 14:55:00,202.45,202.72,202.44,202.64,4806.0,195.7156,195.9766,195.7059,195.8993,4806.0
2021-10-15 15:00:00,202.64,202.72,202.59,202.67,4432.0,195.8993,195.9766,195.8509,195.9283,4432.0
2021-10-15 15:05:00,202.64,202.65,202.41,202.45,9364.0,195.8993,195.9089,195.6769,195.7156,9364.0
2021-10-15 15:10:00,202.48,202.65,202.45,202.59,6766.0,195.7446,195.9089,195.7156,195.8509,6766.0
2021-10-15 15:15:00,202.53,202.69,202.53,202.59,7619.0,195.7929,195.9476,195.7929,195.8509,7619.0
2021-10-15 15:20:00,202.58,202.67,202.49,202.52,7797.0,195.8413,195.9283,195.7543,195.7833,7797.0
2021-10-15 15:25:00,202.58,202.75,202.55,202.67,6299.0,195.8413,196.0056,195.8123,195.9283,6299.0
2021-10-15 15:30:00,202.67,202.68,202.51,202.61,7013.0,195.9283,195.9379,195.7736,195.8703,7013.0
2021-10-15 15:35:00,202.61,202.63,202.39,202.59,7256.0,195.8703,195.8896,195.6576,195.8509,7256.0
2021-10-15 15:40:00,202.57,202.64,202.44,202.46,7926.0,195.8316,195.8993,195.7059,195.7252,7926.0
2021-10-15 15:45:00,202.46,202.46,202.3,202.39,13066.0,195.7252,195.7252,195.5706,195.6576,13066.0
2021-10-15 15:50:00,202.39,202.45,202.25,202.27,26184.0,195.6576,195.7156,195.5222,195.5416,26184.0
2021-10-15 15:55:00,202.33,202.42,202.16,202.26,79130.0,195.5996,195.6866,195.4352,195.5319,79130.0
2021-10-18 09:30:00,201.98,202.2,201.18,201.8,17261.0,195.2612,195.4739,194.4878,195.0872,17261.0
2021-10-18 09:35:00,201.33,201.56,201.0,201.0,2358.0,194.6328,194.8552,194.3138,194.3138,2358.0
2021-10-18 09:40:00,201.05,201.56,200.76,201.45,3302.0,194.3622,194.8552,194.0818,194.7488,3302.0
2021-10-18 09:45:00,201.38,201.38,200.86,201.08,4935.0,194.6812,194.6812,194.1785,194.3912,4935.0
2021-10-18 09:50:00,201.21,201.95,201.21,201.95,8378.0,194.5168,195.2322,194.5168,195.2322,8378.0
2021-10-18 09:55:00,201.96,201.96,201.38,201.47,3900.0,195.2419,195.2419,194.6812,194.7682,3900.0
2021-10-18 10:00:00,201.5,201.81,201.28,201.73,3710.0,194.7972,195.0969,194.5845,195.0195,3710.0
2021-10-18 10:05:00,201.7,201.89,201.36,201.7,6934.0,194.9905,195.1742,194.6618,194.9905,6934.0
2021-10-18 10:10:00,201.54,201.86,201.45,201.86,1991.0,194.8359,195.1452,194.7488,195.1452,1991.0
2021-10-18 10:15:00,201.86,201.86,201.55,201.66,5194.0,195.1452,195.1452,194.8455,194.9519,5194.0
2021-10-18 10:20:00,201.67,201.83,201.57,201.62,5691.0,194.9615,195.1162,194.8649,194.9132,5691.0
2021-10-18 10:25:00,201.69,201.89,201.66,201.89,6794.0,194.9809,195.1742,194.9519,195.1742,6794.0
2021-10-18 10:30:00,201.89,202.28,201.85,202.12,9521.0,195.1742,195.5512,195.1355,195.3966,9521.0
2021-10-18 10:35:00,202.22,202.25,201.89,201.89,7626.0,195.4932,195.5222,195.1742,195.1742,7626.0
2021-10-18 10:40:00,202.03,202.09,201.99,202.0,2757.0,195.3096,195.3676,195.2709,195.2805,2757.0
2021-10-18 10:45:00,202.02,202.09,201.87,202.09,4465.0,195.2999,195.3676,195.1549,195.3676,4465.0
2021-10-18 10:50:00,202.08,202.29,202.05,202.29,2077.0,195.3579,195.5609,195.3289,195.5609,2077.0
2021-10-18 10:55:00,202.29,202.46,202.28,202.46,3075.0,195.5609,195.7252,195.5512,195.7252,3075.0
2021-10-18 11:00:00,202.44,202.47,202.25,202.33,2472.0,195.7059,195.7349,195.5222,195.5996,2472.0
2021-10-18 11:05:00,202.37,202.47,202.33,202.33,7048.0,195.6382,195.7349,195.5996,195.5996,7048.0
2021-10-18 11:10:00,202.2,202.26,202.05,202.08,5555.0,195.4739,195.5319,195.3289,195.3579,5555.0
2021-10-18 11:15:00,202.06,202.22,201.92,202.18,4182.0,195.3386,195.4932,195.2032,195.4546,4182.0
2021-10-18 11:20:00,202.27,202.5,202.27,202.49,2054.0,195.5416,195.7639,195.5416,195.7543,2054.0
2021-10-18 11:25:00,202.5,202.53,202.25,202.33,4663.0,195.7639,195.7929,195.5222,195.5996,4663.0
2021-10-18 11:30:00,202.27,202.35,202.26,202.35,800.0,195.5416,195.6189,195.5319,195.6189,800.0
2021-10-18 11:35:00,202.36,202.36,202.15,202.16,2411.0,195.6286,195.6286,195.4256,195.4352,2411.0
2021-10-18 11:40:00,202.16,202.16,202.07,202.1,2483.0,195.4352,195.4352,195.3482,195.3772,2483.0
2021-10-18 11:45:00,202.13,202.23,202.13,202.19,1623.0,195.4062,195.5029,195.4062,195.4642,1623.0
2021-10-18 11:50:00,202.19,202.25,202.08,202.11,2930.0,195.4642,195.5222,195.3579,195.3869,2930.0
2021-10-18 11:55:00,202.1,202.1,202.0,202.02,1344.0,195.3772,195.3772,195.2805,195.2999,1344.0
2021-10-18 12:00:00,202.02,202.2,201.92,202.2,4548.0,195.2999,195.4739,195.2032,195.4739,4548.0
2021-10-18 12:05:00,202.22,202.22,202.11,202.11,1068.0,195.4932,195.4932,195.3869,195.3869,1068.0
2021-10-18 12:10:00,202.11,202.12,201.99,201.99,2997.0,195.3869,195.3966,195.2709,195.2709,2997.0
2021-10-18 12:15:00,202.02,202.04,201.88,201.88,2061.0,195.2999,195.3192,195.1645,195.1645,2061.0
2021-10-18 12:20:00,201.87,201.87,201.69,201.7,2738.0,195.1549,195.1549,194.9809,194.9905,2738.0
2021-10-18 12:25:00,201.7,201.79,201.59,201.79,2040.0,194.9905,195.0775,194.8842,195.0775,2040.0
2021-10-18 12:30:00,201.78,201.78,201.7,201.7,1871.0,195.0679,195.0679,194.9905,194.9905,1871.0
2021-10-18 12:35:00,201.64,201.68,201.6,201.6,2363.0,194.9325,194.9712,194.8939,194.8939,2363.0
2021-10-18 12:40:00,201.62,201.65,201.49,201.49,1906.0,194.9132,194.9422,194.7875,194.7875,1906.0
2021-10-18 12:45:00,201.54,201.54,201.49,201.52,2802.0,194.8359,194.8359,194.7875,194.8165,2802.0
2021-10-18 12:50:00,201.53,201.56,201.47,201.54,2603.0,194.8262,194.8552,194.7682,194.8359,2603.0
2021-10-18 12:55:00,201.52,201.62,201.48,201.58,2986.0,194.8165,194.9132,194.7778,194.8745,2986.0
2021-10-18 13:00:00,201.56,201.56,201.43,201.5,4831.0,194.8552,194.8552,194.7295,194.7972,4831.0
2021-10-18 13:05:00,201.45,201.62,201.45,201.59,2200.0,194.7488,194.9132,194.7488,194.8842,2200.0
2021-10-18 13:10:00,201.6,201.63,201.55,201.61,1479.0,194.8939,194.9229,194.8455,194.9035,1479.0
2021-10-18 13:15:00,201.63,201.63,201.48,201.57,1796.0,194.9229,194.9229,194.7778,194.8649,1796.0
2021-10-18 13:20:00,201.52,201.62,201.43,201.59,4044.0,194.8165,194.9132,194.7295,194.8842,4044.0
2021-10-18 13:25:00,201.57,201.6,201.34,201.42,5979.0,194.8649,194.8939,194.6425,194.7198,5979.0
2021-10-18 13:30:00,201.46,201.8,201.46,201.8,4755.0,194.7585,195.0872,194.7585,195.0872,4755.0
2021-10-18 13:35:00,201.81,201.9,201.78,201.78,8379.0,195.0969,195.1839,195.0679,195.0679,8379.0
2021-10-18 13:40:00,201.71,201.73,201.6,201.64,2720.0,195.0002,195.0195,194.8939,194.9325,2720.0
2021-10-18 13:45:00,201.71,201.71,201.52,201.64,3168.0,195.0002,195.0002,194.8165,194.9325,3168.0
2021-10-18 13:50:00,201.63,201.69,201.59,201.63,2506.0,194.9229,194.9809,194.8842,194.9229,2506.0
2021-10-18 13:55:00,201.6,201.71,201.6,201.65,6416.0,194.8939,195.0002,194.8939,194.9422,6416.0
2021-10-18 14:00:00,201.63,201.89,201.63,201.88,4575.0,194.9229,195.1742,194.9229,195.1645,4575.0
2021-10-18 14:05:00,201.9,201.93,201.84,201.84,4112.0,195.1839,195.2129,195.1259,195.1259,4112.0
2021-10-18 14:10:00,201.85,201.92,201.8,201.83,3198.0,195.1355,195.2032,195.0872,195.1162,3198.0
2021-10-18 14:15:00,201.79,201.86,201.79,201.81,2239.0,195.0775,195.1452,195.0775,195.0969,2239.0
2021-10-18 14:20:00,201.71,201.79,201.71,201.75,2823.0,195.0002,195.0775,195.0002,195.0389,2823.0
2021-10-18 14:25:00,201.74,201.77,201.67,201.74,3404.0,195.0292,195.0582,194.9615,195.0292,3404.0
2021-10-18 14:30:00,201.83,201.95,201.74,201.95,3030.0,195.1162,195.2322,195.0292,195.2322,3030.0
2021-10-18 14:35:00,202.02,202.05,201.91,202.05,3159.0,195.2999,195.3289,195.1935,195.3289,3159.0
2021-10-18 14:40:00,202.03,202.1,201.98,201.98,2480.0,195.3096,195.3772,195.2612,195.2612,2480.0
2021-10-18 14:45:00,202.0,202.11,201.97,202.09,5273.0,195.2805,195.3869,195.2515,195.3676,5273.0
2021-10-18 14:50:00,202.08,202.09,201.86,202.05,32656.0,195.3579,195.3676,195.1452,195.3289,32656.0
2021-10-18 14:55:00,202.05,202.05,201.9,201.95,11200.0,195.3289,195.3289,195.1839,195.2322,11200.0
2021-10-18 15:00:00,201.96,202.0,201.93,201.96,1805.0,195.2419,195.2805,195.2129,195.2419,1805.0
2021-10-18 15:05:00,202.0,202.03,201.91,202.01,8680.0,195.2805,195.3096,195.1935,195.2902,8680.0
2021-10-18 15:10:00,202.0,202.28,201.91,202.28,19843.0,195.2805,195.5512,195.1935,195.5512,19843.0
2021-10-18 15:15:00,202.33,202.57,202.33,202.47,1909.0,195.5996,195.8316,195.5996,195.7349,1909.0
2021-10-18 15:20:00,202.5,202.61,202.5,202.52,2152.0,195.7639,195.8703,195.7639,195.7833,2152.0
2021-10-18 15:25:00,202.51,202.53,202.39,202.52,3478.0,195.7736,195.7929,195.6576,195.7833,3478.0
2021-10-18 15:30:00,202.46,202.66,202.46,202.53,5624.0,195.7252,195.9186,195.7252,195.7929,5624.0
2021-10-18 15:35:00,202.53,202.72,202.53,202.67,4374.0,195.7929,195.9766,195.7929,195.9283,4374.0
2021-10-18 15:40:00,202.63,202.68,202.56,202.68,3003.0,195.8896,195.9379,195.8219,195.9379,3003.0
2021-10-18 15:45:00,202.67,202.77,202.56,202.75,6474.0,195.9283,196.0249,195.8219,196.0056,6474.0
2021-10-18 15:50:00,202.83,202.93,202.61,202.83,15044.0,196.0829,196.1796,195.8703,196.0829,15044.0
2021-10-18 15:55:00,202.81,202.83,202.54,202.73,48359.0,196.0636,196.0829,195.8026,195.9863,48359.0
2021-10-19 09:30:00,203.8,204.9,203.71,204.57,21818.0,197.0207,198.0841,196.9337,197.7651,21818.0
2021-10-19 09:35:00,204.43,204.62,204.26,204.54,3029.0,197.6297,197.8134,197.4654,197.7361,3029.0
2021-10-19 09:40:00,204.65,204.7,203.92,203.98,7215.0,197.8424,197.8907,197.1367,197.1947,7215.0
2021-10-19 09:45:00,203.96,204.28,203.89,204.2,6740.0,197.1754,197.4847,197.1077,197.4074,6740.0
2021-10-19 09:50:00,204.33,205.24,204.33,205.0,5756.0,197.533,198.4128,197.533,198.1808,5756.0
2021-10-19 09:55:00,205.04,205.26,204.75,204.76,10005.0,198.2194,198.4321,197.9391,197.9487,10005.0
2021-10-19 10:00:00,204.77,205.26,204.68,205.2,9704.0,197.9584,198.4321,197.8714,198.3741,9704.0
2021-10-19 10:05:00,205.25,205.46,205.09,205.46,6163.0,198.4224,198.6255,198.2678,198.6255,6163.0
2021-10-19 10:10:00,205.41,205.68,205.34,205.68,9058.0,198.5771,198.8381,198.5094,198.8381,9058.0
2021-10-19 10:15:00,205.58,205.73,205.07,205.1,12711.0,198.7415,198.8865,198.2484,198.2774,12711.0
2021-10-19 10:20:00,205.28,205.62,205.08,205.4,4516.0,198.4514,198.7801,198.2581,198.5675,4516.0
2021-10-19 10:25:00,205.45,205.59,205.36,205.47,6803.0,198.6158,198.7511,198.5288,198.6351,6803.0
2021-10-19 10:30:00,205.32,205.48,205.23,205.28,4562.0,198.4901,198.6448,198.4031,198.4514,4562.0
2021-10-19 10:35:00,205.26,205.31,205.05,205.2,2523.0,198.4321,198.4804,198.2291,198.3741,2523.0
2021-10-19 10:40:00,205.31,205.4,205.16,205.22,2608.0,198.4804,198.5675,198.3354,198.3934,2608.0
2021-10-19 10:45:00,205.18,205.18,205.03,205.07,2635.0,198.3548,198.3548,198.2098,198.2484,2635.0
2021-10-19 10:50:00,205.07,205.2,204.97,205.04,3880.0,198.2484,198.3741,198.1518,198.2194,3880.0
2021-10-19 10:55:00,205.03,205.24,205.0,205.15,6134.0,198.2098,198.4128,198.1808,198.3258,6134.0
2021-10-19 11:00:00,205.16,205.19,205.04,205.16,3319.0,198.3354,198.3644,198.2194,198.3354,3319.0
2021-10-19 11:05:00,205.11,205.45,205.08,205.45,5774.0,198.2871,198.6158,198.2581,198.6158,5774.0
2021-10-19 11:10:00,205.45,205.51,205.33,205.49,5121.0,198.6158,198.6738,198.4998,198.6545,5121.0
2021-10-19 11:15:00,205.5,205.68,205.48,205.64,3435.0,198.6641,198.8381,198.6448,198.7995,3435.0
2021-10-19 11:20:00,205.67,205.81,205.64,205.65,6550.0,198.8285,198.9638,198.7995,198.8091,6550.0
2021-10-19 11:25:00,205.65,205.78,205.62,205.67,3099.0,198.8091,198.9348,198.7801,198.8285,3099.0
2021-10-19 11:30:00,205.62,205.75,205.56,205.71,7416.0,198.7801,198.9058,198.7221,198.8671,7416.0
2021-10-19 11:35:00,205.72,206.11,205.72,205.92,6960.0,198.8768,199.2538,198.8768,199.0702,6960.0
2021-10-19 11:40:00,206.01,206.17,206.01,206.04,5573.0,199.1572,199.3118,199.1572,199.1862,5573.0
2021-10-19 11:45:00,205.98,206.06,205.96,206.05,4054.0,199.1282,199.2055,199.1088,199.1958,4054.0
2021-10-19 11:50:00,206.03,206.06,205.83,205.83,2444.0,199.1765,199.2055,198.9831,198.9831,2444.0
2021-10-19 11:55:00,205.86,205.93,205.71,205.75,3501.0,199.0121,199.0798,198.8671,198.9058,3501.0
2021-10-19 12:00:00,205.77,205.8,205.52,205.64,4709.0,198.9251,198.9541,198.6835,198.7995,4709.0
2021-10-19 12:05:00,205.66,205.78,205.65,205.71,4383.0,198.8188,198.9348,198.8091,198.8671,4383.0
2021-10-19 12:10:00,205.76,205.76,205.61,205.63,1789.0,198.9155,198.9155,198.7705,198.7898,1789.0
2021-10-19 12:15:00,205.56,205.64,205.43,205.46,4051.0,198.7221,198.7995,198.5965,198.6255,4051.0
2021-10-19 12:20:00,205.43,205.43,205.33,205.34,1138.0,198.5965,198.5965,198.4998,198.5094,1138.0
2021-10-19 12:25:00,205.29,205.44,205.28,205.44,2579.0,198.4611,198.6061,198.4514,198.6061,2579.0
2021-10-19 12:30:00,205.43,205.45,205.33,205.38,1976.0,198.5965,198.6158,198.4998,198.5481,1976.0
2021-10-19 12:35:00,205.39,205.4,205.27,205.31,2261.0,198.5578,198.5675,198.4418,198.4804,2261.0
2021-10-19 12:40:00,205.27,205.28,205.04,205.1,3292.0,198.4418,198.4514,198.2194,198.2774,3292.0
2021-10-19 12:45:00,205.06,205.17,205.06,205.17,2464.0,198.2388,198.3451,198.2388,198.3451,2464.0
2021-10-19 12:50:00,205.09,205.16,204.94,204.94,3278.0,198.2678,198.3354,198.1228,198.1228,3278.0
2021-10-19 12:55:00,205.1,205.33,205.1,205.27,4104.0,198.2774,198.4998,198.2774,198.4418,4104.0
2021-10-19 13:00:00,205.23,205.3,205.19,205.27,2085.0,198.4031,198.4708,198.3644,198.4418,2085.0
2021-10-19 13:05:00,205.2,205.24,205.13,205.19,3275.0,198.3741,198.4128,198.3064,198.3644,3275.0
2021-10-19 13:10:00,205.16,205.16,204.85,205.05,3203.0,198.3354,198.3354,198.0357,198.2291,3203.0
2021-10-19 13:15:00,205.05,205.09,204.97,205.02,1001.0,198.2291,198.2678,198.1518,198.2001,1001.0
2021-10-19 13:20:00,205.01,205.08,204.95,205.05,2478.0,198.1904,198.2581,198.1324,198.2291,2478.0
2021-10-19 13:25:00,205.02,205.02,204.79,204.9,3303.0,198.2001,198.2001,197.9777,198.0841,3303.0
2021-10-19 13:30:00,204.9,205.02,204.81,204.93,3610.0,198.0841,198.2001,197.9971,198.1131,3610.0
2021-10-19 13:35:00,204.9,204.91,204.75,204.88,2331.0,198.0841,198.0937,197.9391,198.0647,2331.0
2021-10-19 13:40:00,204.82,204.82,204.68,204.68,2145.0,198.0067,198.0067,197.8714,197.8714,2145.0
2021-10-19 13:45:00,204.7,204.74,204.64,204.74,2199.0,197.8907,197.9294,197.8327,197.9294,2199.0
2021-10-19 13:50:00,204.78,204.82,204.66,204.66,2749.0,197.9681,198.0067,197.8521,197.8521,2749.0
2021-10-19 13:55:00,204.74,204.77,204.64,204.69,5153.0,197.9294,197.9584,197.8327,197.8811,5153.0
2021-10-19 14:00:00,204.77,204.91,204.75,204.85,4960.0,197.9584,198.0937,197.9391,198.0357,4960.0
2021-10-19 14:05:00,204.86,204.91,204.8,204.88,2598.0,198.0454,198.0937,197.9874,198.0647,2598.0
2021-10-19 14:10:00,204.93,204.97,204.78,204.79,4777.0,198.1131,198.1518,197.9681,197.9777,4777.0
2021-10-19 14:15:00,204.8,204.8,204.74,204.78,2519.0,197.9874,197.9874,197.9294,197.9681,2519.0
2021-10-19 14:20:00,204.8,204.84,204.75,204.75,1700.0,197.9874,198.0261,197.9391,197.9391,1700.0
2021-10-19 14:25:00,204.73,204.73,204.51,204.52,2018.0,197.9197,197.9197,197.7071,197.7167,2018.0
2021-10-19 14:30:00,204.58,204.61,204.41,204.41,3725.0,197.7747,197.8037,197.6104,197.6104,3725.0
2021-10-19 14:35:00,204.51,204.51,204.39,204.43,2003.0,197.7071,197.7071,197.591,197.6297,2003.0
2021-10-19 14:40:00,204.45,204.54,204.45,204.53,2594.0,197.6491,197.7361,197.6491,197.7264,2594.0
2021-10-19 14:45:00,204.56,204.56,204.39,204.45,1928.0,197.7554,197.7554,197.591,197.6491,1928.0
2021-10-19 14:50:00,204.48,204.5,204.42,204.46,2600.0,197.6781,197.6974,197.62,197.6587,2600.0
2021-10-19 14:55:00,204.5,204.5,204.47,204.49,1375.0,197.6974,197.6974,197.6684,197.6877,1375.0
2021-10-19 15:00:00,204.44,204.48,204.32,204.43,3841.0,197.6394,197.6781,197.5234,197.6297,3841.0
2021-10-19 15:05:00,204.49,204.59,204.45,204.57,2713.0,197.6877,197.7844,197.6491,197.7651,2713.0
2021-10-19 15:10:00,204.57,204.58,204.47,204.56,2618.0,197.7651,197.7747,197.6684,197.7554,2618.0
2021-10-19 15:15:00,204.54,204.7,204.52,204.7,1945.0,197.7361,197.8907,197.7167,197.8907,1945.0
2021-10-19 15:20:00,204.7,204.7,204.49,204.49,2216.0,197.8907,197.8907,197.6877,197.6877,2216.0
2021-10-19 15:25:00,204.43,204.61,204.41,204.6,4032.0,197.6297,197.8037,197.6104,197.7941,4032.0
2021-10-19 15:30:00,204.57,204.6,204.43,204.48,4646.0,197.7651,197.7941,197.6297,197.6781,4646.0
2021-10-19 15:35:00,204.46,204.52,204.26,204.28,7564.0,197.6587,197.7167,197.4654,197.4847,7564.0
2021-10-19 15:40:00,204.33,204.39,204.23,204.23,3731.0,197.533,197.591,197.4364,197.4364,3731.0
2021-10-19 15:45:00,204.22,204.37,204.17,204.28,8515.0,197.4267,197.5717,197.3784,197.4847,8515.0
2021-10-19 15:50:00,204.24,204.4,204.12,204.31,13858.0,197.446,197.6007,197.33,197.5137,13858.0
2021-10-19 15:55:00,204.33,204.5,204.25,204.5,49736.0,197.533,197.6974,197.4557,197.6974,49736.0
2021-10-20 09:30:00,205.85,205.99,205.31,205.65,21681.0,199.0025,199.1378,198.4804,198.8091,21681.0
2021-10-20 09:35:00,205.81,206.17,205.37,206.09,4542.0,198.9638,199.3118,198.5384,199.2345,4542.0
2021-10-20 09:40:00,206.08,206.08,205.47,205.73,4409.0,199.2248,199.2248,198.6351,198.8865,4409.0
2021-10-20 09:45:00,205.85,205.93,205.42,205.45,2969.0,199.0025,199.0798,198.5868,198.6158,2969.0
2021-10-20 09:50:00,205.49,205.54,205.0,205.03,4891.0,198.6545,198.7028,198.1808,198.2098,4891.0
2021-10-20 09:55:00,205.02,205.2,204.92,205.2,10051.0,198.2001,198.3741,198.1034,198.3741,10051.0
2021-10-20 10:00:00,205.01,205.25,204.87,205.22,1515.0,198.1904,198.4224,198.0551,198.3934,1515.0
2021-10-20 10:05:00,205.13,205.45,205.12,205.45,2066.0,198.3064,198.6158,198.2968,198.6158,2066.0
2021-10-20 10:10:00,205.42,205.44,205.09,205.09,4344.0,198.5868,198.6061,198.2678,198.2678,4344.0
2021-10-20 10:15:00,205.15,205.46,204.84,205.46,3824.0,198.3258,198.6255,198.0261,198.6255,3824.0
2021-10-20 10:20:00,205.39,205.52,205.3,205.43,6743.0,198.5578,198.6835,198.4708,198.5965,6743.0
2021-10-20 10:25:00,205.46,205.76,205.37,205.76,6548.0,198.6255,198.9155,198.5384,198.9155,6548.0
2021-10-20 10:30:00,205.72,205.74,205.54,205.68,4806.0,198.8768,198.8961,198.7028,198.8381,4806.0
2021-10-20 10:35:00,205.64,205.65,205.49,205.56,2844.0,198.7995,198.8091,198.6545,198.7221,2844.0
2021-10-20 10:40:00,205.48,205.65,205.36,205.54,2103.0,198.6448,198.8091,198.5288,198.7028,2103.0
2021-10-20 10:45:00,205.43,205.59,205.33,205.33,2796.0,198.5965,198.7511,198.4998,198.4998,2796.0
2021-10-20 10:50:00,205.26,205.26,205.0,205.12,2166.0,198.4321,198.4321,198.1808,198.2968,2166.0
2021-10-20 10:55:00,205.15,205.24,205.13,205.13,1860.0,198.3258,198.4128,198.3064,198.3064,1860.0
2021-10-20 11:00:00,205.22,205.31,205.11,205.2,3952.0,198.3934,198.4804,198.2871,198.3741,3952.0
2021-10-20 11:05:00,205.25,205.32,205.21,205.27,2399.0,198.4224,198.4901,198.3838,198.4418,2399.0
2021-10-20 11:10:00,205.3,205.42,205.21,205.4,3209.0,198.4708,198.5868,198.3838,198.5675,3209.0
2021-10-20 11:15:00,205.42,205.42,205.29,205.38,3305.0,198.5868,198.5868,198.4611,198.5481,3305.0
2021-10-20 11:20:00,205.38,205.68,205.36,205.65,5847.0,198.5481,198.8381,198.5288,198.8091,5847.0
2021-10-20 11:25:00,205.65,205.86,205.64,205.67,5081.0,198.8091,199.0121,198.7995,198.8285,5081.0
2021-10-20 11:30:00,205.59,205.72,205.51,205.66,1939.0,198.7511,198.8768,198.6738,198.8188,1939.0
2021-10-20 11:35:00,205.57,205.57,205.23,205.36,5720.0,198.7318,198.7318,198.4031,198.5288,5720.0
2021-10-20 11:40:00,205.31,205.47,205.28,205.38,3917.0,198.4804,198.6351,198.4514,198.5481,3917.0
2021-10-20 11:45:00,205.45,205.6,205.41,205.51,1531.0,198.6158,198.7608,198.5771,198.6738,1531.0
2021-10-20 11:50:00,205.54,205.56,205.43,205.56,3077.0,198.7028,198.7221,198.5965,198.7221,3077.0
2021-10-20 11:55:00,205.52,205.67,205.52,205.64,1315.0,198.6835,198.8285,198.6835,198.7995,1315.0
2021-10-20 12:00:00,205.64,205.64,205.51,205.52,2372.0,198.7995,198.7995,198.6738,198.6835,2372.0
2021-10-20 12:05:00,205.47,205.53,205.3,205.3,2568.0,198.6351,198.6931,198.4708,198.4708,2568.0
2021-10-20 12:10:00,205.31,205.42,205.3,205.39,3099.0,198.4804,198.5868,198.4708,198.5578,3099.0
2021-10-20 12:15:00,205.42,205.44,205.36,205.43,2500.0,198.5868,198.6061,198.5288,198.5965,2500.0
2021-10-20 12:20:00,205.4,205.45,205.2,205.44,10551.0,198.5675,198.6158,198.3741,198.6061,10551.0
2021-10-20 12:25:00,205.47,205.47,205.37,205.42,1300.0,198.6351,198.6351,198.5384,198.5868,1300.0
2021-10-20 12:30:00,205.41,205.55,205.4,205.46,2245.0,198.5771,198.7125,198.5675,198.6255,2245.0
2021-10-20 12:35:00,205.44,205.59,205.44,205.56,1522.0,198.6061,198.7511,198.6061,198.7221,1522.0
2021-10-20 12:40:00,205.58,205.66,205.56,205.6,1627.0,198.7415,198.8188,198.7221,198.7608,1627.0
2021-10-20 12:45:00,205.64,205.76,205.63,205.76,1940.0,198.7995,198.9155,198.7898,198.9155,1940.0
2021-10-20 12:50:00,205.76,205.76,205.67,205.72,1874.0,198.9155,198.9155,198.8285,198.8768,1874.0
2021-10-20 12:55:00,205.73,205.9,205.71,205.9,13700.0,198.8865,199.0508,198.8671,199.0508,13700.0
2021-10-20 13:00:00,205.87,205.94,205.8,205.87,2540.0,199.0218,199.0895,198.9541,199.0218,2540.0
2021-10-20 13:05:00,205.89,205.92,205.78,205.92,1761.0,199.0412,199.0702,198.9348,199.0702,1761.0
2021-10-20 13:10:00,205.98,205.99,205.85,205.93,4082.0,199.1282,199.1378,199.0025,199.0798,4082.0
2021-10-20 13:15:00,205.89,205.89,205.69,205.8,1250.0,199.0412,199.0412,198.8478,198.9541,1250.0
2021-10-20 13:20:00,205.88,205.88,205.68,205.75,1222.0,199.0315,199.0315,198.8381,198.9058,1222.0
2021-10-20 13:25:00,205.75,205.84,205.68,205.81,2428.0,198.9058,198.9928,198.8381,198.9638,2428.0
2021-10-20 13:30:00,205.83,205.83,205.71,205.79,1959.0,198.9831,198.9831,198.8671,198.9445,1959.0
2021-10-20 13:35:00,205.83,205.95,205.83,205.95,2676.0,198.9831,199.0992,198.9831,199.0992,2676.0
2021-10-20 13:40:00,205.92,205.92,205.83,205.9,1571.0,199.0702,199.0702,198.9831,199.0508,1571.0
2021-10-20 13:45:00,205.92,205.98,205.86,205.96,2497.0,199.0702,199.1282,199.0121,199.1088,2497.0
2021-10-20 13:50:00,205.97,206.09,205.88,206.0,7989.0,199.1185,199.2345,199.0315,199.1475,7989.0
2021-10-20 13:55:00,206.05,206.05,205.96,206.0,1582.0,199.1958,199.1958,199.1088,199.1475,1582.0
2021-10-20 14:00:00,205.97,206.28,205.97,206.28,5264.0,199.1185,199.4182,199.1185,199.4182,5264.0
2021-10-20 14:05:00,206.24,206.24,206.14,206.16,1902.0,199.3795,199.3795,199.2828,199.3022,1902.0
2021-10-20 14:10:00,206.08,206.25,206.04,206.2,4467.0,199.2248,199.3892,199.1862,199.3408,4467.0
2021-10-20 14:15:00,206.2,206.24,206.06,206.23,2188.0,199.3408,199.3795,199.2055,199.3698,2188.0
2021-10-20 14:20:00,206.22,206.43,206.18,206.41,2762.0,199.3602,199.5632,199.3215,199.5439,2762.0
2021-10-20 14:25:00,206.38,206.44,206.37,206.41,3930.0,199.5149,199.5729,199.5052,199.5439,3930.0
2021-10-20 14:30:00,206.36,206.43,206.26,206.42,2783.0,199.4955,199.5632,199.3988,199.5535,2783.0
2021-10-20 14:35:00,206.45,206.5,206.39,206.44,1824.0,199.5825,199.6309,199.5245,199.5729,1824.0
2021-10-20 14:40:00,206.35,206.4,206.24,206.24,1420.0,199.4858,199.5342,199.3795,199.3795,1420.0
2021-10-20 14:45:00,206.24,206.27,206.18,206.21,3444.0,199.3795,199.4085,199.3215,199.3505,3444.0
2021-10-20 14:50:00,206.2,206.43,206.18,206.41,10408.0,199.3408,199.5632,199.3215,199.5439,10408.0
2021-10-20 14:55:00,206.39,206.54,206.37,206.46,3901.0,199.5245,199.6695,199.5052,199.5922,3901.0
2021-10-20 15:00:00,206.45,206.48,206.34,206.34,2421.0,199.5825,199.6115,199.4762,199.4762,2421.0
2021-10-20 15:05:00,206.34,206.54,206.34,206.5,4332.0,199.4762,199.6695,199.4762,199.6309,4332.0
2021-10-20 15:10:00,206.61,206.61,206.37,206.43,3069.0,199.7372,199.7372,199.5052,199.5632,3069.0
2021-10-20 15:15:00,206.46,206.46,206.24,206.26,3026.0,199.5922,199.5922,199.3795,199.3988,3026.0
2021-10-20 15:20:00,206.3,206.38,206.17,206.38,2962.0,199.4375,199.5149,199.3118,199.5149,2962.0
2021-10-20 15:25:00,206.34,206.39,206.33,206.35,2257.0,199.4762,199.5245,199.4665,199.4858,2257.0
2021-10-20 15:30:00,206.3,206.3,206.03,206.06,7944.0,199.4375,199.4375,199.1765,199.2055,7944.0
2021-10-20 15:35:00,206.07,206.27,206.03,206.09,24784.0,199.2152,199.4085,199.1765,199.2345,24784.0
2021-10-20 15:40:00,206.12,206.23,206.07,206.09,5536.0,199.2635,199.3698,199.2152,199.2345,5536.0
2021-10-20 15:45:00,206.1,206.29,206.1,206.18,9856.0,199.2442,199.4278,199.2442,199.3215,9856.0
2021-10-20 15:50:00,206.16,206.26,206.06,206.19,13755.0,199.3022,199.3988,199.2055,199.3312,13755.0
2021-10-20 15:55:00,206.17,206.35,206.09,206.32,46750.0,199.3118,199.4858,199.2345,199.4568,46750.0
2021-10-21 09:30:00,207.08,207.37,205.9,205.93,18237.0,200.1916,200.4719,199.0508,199.0798,18237.0
2021-10-21 09:35:00,205.66,205.77,205.31,205.54,3926.0,198.8188,198.9251,198.4804,198.7028,3926.0
2021-10-21 09:40:00,205.39,206.07,205.37,206.05,6939.0,198.5578,199.2152,198.5384,199.1958,6939.0
2021-10-21 09:45:00,206.17,206.18,205.73,205.99,6818.0,199.3118,199.3215,198.8865,199.1378,6818.0
2021-10-21 09:50:00,206.08,206.13,205.88,205.92,6709.0,199.2248,199.2732,199.0315,199.0702,6709.0
2021-10-21 09:55:00,206.05,206.29,205.94,206.28,7810.0,199.1958,199.4278,199.0895,199.4182,7810.0
2021-10-21 10:00:00,206.36,206.38,205.89,205.9,10042.0,199.4955,199.5149,199.0412,199.0508,10042.0
2021-10-21 10:05:00,205.84,206.24,205.83,206.22,9572.0,198.9928,199.3795,198.9831,199.3602,9572.0
2021-10-21 10:10:00,206.28,206.29,206.11,206.27,2865.0,199.4182,199.4278,199.2538,199.4085,2865.0
2021-10-21 10:15:00,206.27,206.85,206.11,206.77,3221.0,199.4085,199.9692,199.2538,199.8919,3221.0
2021-10-21 10:20:00,206.79,206.83,206.45,206.45,4095.0,199.9112,199.9499,199.5825,199.5825,4095.0
2021-10-21 10:25:00,206.6,206.71,206.22,206.71,3941.0,199.7275,199.8339,199.3602,199.8339,3941.0
2021-10-21 10:30:00,206.65,206.83,206.56,206.77,3865.0,199.7759,199.9499,199.6889,199.8919,3865.0
2021-10-21 10:35:00,206.8,206.88,206.64,206.69,2512.0,199.9209,199.9982,199.7662,199.8145,2512.0
2021-10-21 10:40:00,206.71,206.79,206.58,206.73,2910.0,199.8339,199.9112,199.7082,199.8532,2910.0
2021-10-21 10:45:00,206.76,207.03,206.73,206.88,3105.0,199.8822,200.1432,199.8532,199.9982,3105.0
2021-10-21 10:50:00,206.78,206.8,206.61,206.61,4761.0,199.9015,199.9209,199.7372,199.7372,4761.0
2021-10-21 10:55:00,206.71,206.85,206.71,206.84,3163.0,199.8339,199.9692,199.8339,199.9595,3163.0
2021-10-21 11:00:00,206.9,207.18,206.89,207.11,4376.0,200.0176,200.2882,200.0079,200.2206,4376.0
2021-10-21 11:05:00,207.14,207.19,206.95,206.95,3533.0,200.2496,200.2979,200.0659,200.0659,3533.0
2021-10-21 11:10:00,206.88,206.94,206.69,206.94,2522.0,199.9982,200.0562,199.8145,200.0562,2522.0
2021-10-21 11:15:00,206.93,206.94,206.76,206.82,2541.0,200.0466,200.0562,199.8822,199.9402,2541.0
2021-10-21 11:20:00,206.82,206.84,206.68,206.84,3449.0,199.9402,199.9595,199.8049,199.9595,3449.0
2021-10-21 11:25:00,206.9,206.92,206.64,206.64,2849.0,200.0176,200.0369,199.7662,199.7662,2849.0
2021-10-21 11:30:00,206.65,207.02,206.65,207.02,4316.0,199.7759,200.1336,199.7759,200.1336,4316.0
2021-10-21 11:35:00,206.9,207.13,206.9,207.09,3089.0,200.0176,200.2399,200.0176,200.2012,3089.0
2021-10-21 11:40:00,207.04,207.08,206.73,206.85,9348.0,200.1529,200.1916,199.8532,199.9692,9348.0
2021-10-21 11:45:00,206.91,207.11,206.82,207.03,5718.0,200.0272,200.2206,199.9402,200.1432,5718.0
2021-10-21 11:50:00,206.96,207.03,206.79,206.85,2277.0,200.0756,200.1432,199.9112,199.9692,2277.0
2021-10-21 11:55:00,206.92,207.09,206.92,207.0,4018.0,200.0369,200.2012,200.0369,200.1142,4018.0
2021-10-21 12:00:00,207.01,207.05,206.93,207.04,6581.0,200.1239,200.1626,200.0466,200.1529,6581.0
2021-10-21 12:05:00,207.04,207.29,207.04,207.28,901.0,200.1529,200.3946,200.1529,200.3849,901.0
2021-10-21 12:10:00,207.22,207.28,207.16,207.28,3159.0,200.3269,200.3849,200.2689,200.3849,3159.0
2021-10-21 12:15:00,207.33,207.47,207.3,207.41,3477.0,200.4332,200.5686,200.4042,200.5106,3477.0
2021-10-21 12:20:00,207.39,207.52,207.39,207.44,4081.0,200.4913,200.6169,200.4913,200.5396,4081.0
2021-10-21 12:25:00,207.42,207.59,207.37,207.59,2270.0,200.5203,200.6846,200.4719,200.6846,2270.0
2021-10-21 12:30:00,207.47,207.5,207.22,207.27,2569.0,200.5686,200.5976,200.3269,200.3752,2569.0
2021-10-21 12:35:00,207.34,207.4,207.22,207.3,1292.0,200.4429,200.5009,200.3269,200.4042,1292.0
2021-10-21 12:40:00,207.25,207.38,207.25,207.3,742.0,200.3559,200.4816,200.3559,200.4042,742.0
2021-10-21 12:45:00,207.34,207.35,207.25,207.34,1027.0,200.4429,200.4526,200.3559,200.4429,1027.0
2021-10-21 12:50:00,207.29,207.29,207.22,207.24,902.0,200.3946,200.3946,200.3269,200.3462,902.0
2021-10-21 12:55:00,207.24,207.26,207.11,207.13,1345.0,200.3462,200.3656,200.2206,200.2399,1345.0
2021-10-21 13:00:00,207.16,207.18,207.16,207.17,1501.0,200.2689,200.2882,200.2689,200.2786,1501.0
2021-10-21 13:05:00,207.18,207.26,207.18,207.26,946.0,200.2882,200.3656,200.2882,200.3656,946.0
2021-10-21 13:10:00,207.25,207.32,207.22,207.32,2493.0,200.3559,200.4236,200.3269,200.4236,2493.0
2021-10-21 13:15:00,207.4,207.59,207.38,207.55,3660.0,200.5009,200.6846,200.4816,200.6459,3660.0
2021-10-21 13:20:00,207.49,207.56,207.48,207.56,2315.0,200.5879,200.6556,200.5783,200.6556,2315.0
2021-10-21 13:25:00,207.56,207.59,207.52,207.58,2044.0,200.6556,200.6846,200.6169,200.6749,2044.0
2021-10-21 13:30:00,207.56,207.6,207.49,207.57,777.0,200.6556,200.6943,200.5879,200.6653,777.0
2021-10-21 13:35:00,207.64,207.87,207.64,207.78,3782.0,200.7329,200.9553,200.7329,200.8683,3782.0
2021-10-21 13:40:00,207.8,207.88,207.74,207.86,4164.0,200.8876,200.965,200.8296,200.9456,4164.0
2021-10-21 13:45:00,207.81,208.11,207.81,208.08,3292.0,200.8973,201.1873,200.8973,201.1583,3292.0
2021-10-21 13:50:00,208.06,208.21,207.94,208.06,6869.0,201.139,201.284,201.023,201.139,6869.0
2021-10-21 13:55:00,207.98,208.05,207.89,208.05,1137.0,201.0616,201.1293,200.9746,201.1293,1137.0
2021-10-21 14:00:00,208.09,208.25,207.99,208.03,5601.0,201.168,201.3226,201.0713,201.11,5601.0
2021-10-21 14:05:00,208.06,208.14,207.93,207.93,3974.0,201.139,201.2163,201.0133,201.0133,3974.0
2021-10-21 14:10:00,207.9,207.93,207.83,207.85,3585.0,200.9843,201.0133,200.9166,200.936,3585.0
2021-10-21 14:15:00,207.89,208.09,207.89,208.06,3102.0,200.9746,201.168,200.9746,201.139,3102.0
2021-10-21 14:20:00,208.05,208.14,207.95,208.14,4017.0,201.1293,201.2163,201.0326,201.2163,4017.0
2021-10-21 14:25:00,208.18,208.23,208.13,208.22,5072.0,201.255,201.3033,201.2066,201.2936,5072.0
2021-10-21 14:30:00,208.2,208.35,208.18,208.33,5172.0,201.2743,201.4193,201.255,201.4,5172.0
2021-10-21 14:35:00,208.35,208.37,208.2,208.32,5866.0,201.4193,201.4387,201.2743,201.3903,5866.0
2021-10-21 14:40:00,208.34,208.35,208.07,208.07,2972.0,201.4097,201.4193,201.1486,201.1486,2972.0
2021-10-21 14:45:00,208.09,208.25,207.98,208.17,3583.0,201.168,201.3226,201.0616,201.2453,3583.0
2021-10-21 14:50:00,208.12,208.23,208.07,208.12,3747.0,201.197,201.3033,201.1486,201.197,3747.0
2021-10-21 14:55:00,208.06,208.17,208.0,208.14,1762.0,201.139,201.2453,201.081,201.2163,1762.0
2021-10-21 15:00:00,208.14,208.15,207.94,208.0,9863.0,201.2163,201.226,201.023,201.081,9863.0
2021-10-21 15:05:00,207.98,208.07,207.88,207.88,4208.0,201.0616,201.1486,200.965,200.965,4208.0
2021-10-21 15:10:00,207.9,208.04,207.86,207.86,2415.0,200.9843,201.1196,200.9456,200.9456,2415.0
2021-10-21 15:15:00,207.88,208.09,207.87,208.09,4594.0,200.965,201.168,200.9553,201.168,4594.0
2021-10-21 15:20:00,208.01,208.11,207.98,208.03,3050.0,201.0906,201.1873,201.0616,201.11,3050.0
2021-10-21 15:25:00,208.06,208.2,208.06,208.16,2332.0,201.139,201.2743,201.139,201.2356,2332.0
2021-10-21 15:30:00,208.2,208.2,208.06,208.09,3198.0,201.2743,201.2743,201.139,201.168,3198.0
2021-10-21 15:35:00,208.08,208.18,208.0,208.17,4407.0,201.1583,201.255,201.081,201.2453,4407.0
2021-10-21 15:40:00,208.19,208.47,208.17,208.44,9326.0,201.2646,201.5353,201.2453,201.5063,9326.0
2021-10-21 15:45:00,208.46,208.68,208.36,208.68,11789.0,201.5257,201.7383,201.429,201.7383,11789.0
2021-10-21 15:50:00,208.78,208.78,208.08,208.13,35031.0,201.835,201.835,201.1583,201.2066,35031.0
2021-10-21 15:55:00,208.13,208.66,208.06,208.6,91221.0,201.2066,201.719,201.139,201.661,91221.0
2021-10-22 09:30:00,208.03,208.41,207.95,207.97,26727.0,201.11,201.4773,201.0326,201.052,26727.0
2021-10-22 09:35:00,208.12,209.08,208.11,208.75,6791.0,201.197,202.125,201.1873,201.806,6791.0
2021-10-22 09:40:00,208.36,208.4,207.9,208.05,3517.0,201.429,201.4677,200.9843,201.1293,3517.0
2021-10-22 09:45:00,208.01,208.26,207.56,207.98,8016.0,201.0906,201.3323,200.6556,201.0616,8016.0
2021-10-22 09:50:00,208.09,208.36,207.88,208.21,9766.0,201.168,201.429,200.965,201.284,9766.0
2021-10-22 09:55:00,208.04,208.1,207.6,207.74,6585.0,201.1196,201.1776,200.6943,200.8296,6585.0
2021-10-22 10:00:00,207.78,208.17,207.74,207.82,4958.0,200.8683,201.2453,200.8296,200.9069,4958.0
2021-10-22 10:05:00,207.8,208.09,207.67,207.87,5821.0,200.8876,201.168,200.7619,200.9553,5821.0
2021-10-22 10:10:00,207.84,207.9,207.5,207.75,12886.0,200.9263,200.9843,200.5976,200.8393,12886.0
2021-10-22 10:15:00,207.75,208.14,207.74,207.96,4504.0,200.8393,201.2163,200.8296,201.0423,4504.0
2021-10-22 10:20:00,208.0,208.27,207.91,207.98,6205.0,201.081,201.342,200.994,201.0616,6205.0
2021-10-22 10:25:00,207.98,208.39,207.93,208.33,6299.0,201.0616,201.458,201.0133,201.4,6299.0
2021-10-22 10:30:00,208.36,208.36,207.99,208.19,6592.0,201.429,201.429,201.0713,201.2646,6592.0
2021-10-22 10:35:00,208.12,208.18,207.93,208.13,6429.0,201.197,201.255,201.0133,201.2066,6429.0
2021-10-22 10:40:00,208.15,208.24,207.83,208.08,5133.0,201.226,201.313,200.9166,201.1583,5133.0
2021-10-22 10:45:00,208.08,208.44,208.07,208.34,8668.0,201.1583,201.5063,201.1486,201.4097,8668.0
2021-10-22 10:50:00,208.39,208.42,207.95,207.95,6685.0,201.458,201.487,201.0326,201.0326,6685.0
2021-10-22 10:55:00,208.03,208.5,208.02,208.35,5475.0,201.11,201.5643,201.1003,201.4193,5475.0
2021-10-22 11:00:00,208.36,208.63,208.27,208.59,7398.0,201.429,201.69,201.342,201.6513,7398.0
2021-10-22 11:05:00,208.59,208.72,208.45,208.53,4810.0,201.6513,201.777,201.516,201.5933,4810.0
2021-10-22 11:10:00,208.52,208.7,208.43,208.68,4996.0,201.5837,201.7577,201.4967,201.7383,4996.0
2021-10-22 11:15:00,208.56,208.68,208.3,208.54,4980.0,201.6223,201.7383,201.371,201.603,4980.0
2021-10-22 11:20:00,208.54,208.65,207.88,207.92,6804.0,201.603,201.7093,200.965,201.0036,6804.0
2021-10-22 11:25:00,207.82,208.17,207.73,207.97,6802.0,200.9069,201.2453,200.8199,201.052,6802.0
2021-10-22 11:30:00,207.95,208.16,207.79,207.94,10133.0,201.0326,201.2356,200.8779,201.023,10133.0
2021-10-22 11:35:00,207.94,207.95,207.34,207.61,6056.0,201.023,201.0326,200.4429,200.7039,6056.0
2021-10-22 11:40:00,207.6,207.78,207.45,207.6,4071.0,200.6943,200.8683,200.5493,200.6943,4071.0
2021-10-22 11:45:00,207.43,207.57,207.23,207.37,7511.0,200.5299,200.6653,200.3366,200.4719,7511.0
2021-10-22 11:50:00,207.3,207.56,207.2,207.46,6185.0,200.4042,200.6556,200.3076,200.5589,6185.0
2021-10-22 11:55:00,207.39,207.57,207.28,207.29,4228.0,200.4913,200.6653,200.3849,200.3946,4228.0
2021-10-22 12:00:00,207.25,207.25,206.84,207.1,5614.0,200.3559,200.3559,199.9595,200.2109,5614.0
2021-10-22 12:05:00,207.2,207.59,207.16,207.39,22969.0,200.3076,200.6846,200.2689,200.4913,22969.0
2021-10-22 12:10:00,207.47,207.6,207.2,207.6,2560.0,200.5686,200.6943,200.3076,200.6943,2560.0
2021-10-22 12:15:00,207.5,207.65,207.33,207.65,7107.0,200.5976,200.7426,200.4332,200.7426,7107.0
2021-10-22 12:20:00,207.46,207.53,207.42,207.5,3356.0,200.5589,200.6266,200.5203,200.5976,3356.0
2021-10-22 12:25:00,207.54,207.8,207.49,207.69,1890.0,200.6363,200.8876,200.5879,200.7813,1890.0
2021-10-22 12:30:00,207.74,207.9,207.74,207.89,3040.0,200.8296,200.9843,200.8296,200.9746,3040.0
2021-10-22 12:35:00,207.94,208.04,207.77,207.77,8213.0,201.023,201.1196,200.8586,200.8586,8213.0
2021-10-22 12:40:00,207.9,207.91,207.75,207.81,5134.0,200.9843,200.994,200.8393,200.8973,5134.0
2021-10-22 12:45:00,207.82,208.0,207.79,207.91,3426.0,200.9069,201.081,200.8779,200.994,3426.0
2021-10-22 12:50:00,207.95,208.03,207.87,207.92,2830.0,201.0326,201.11,200.9553,201.0036,2830.0
2021-10-22 12:55:00,207.89,208.05,207.89,207.97,9518.0,200.9746,201.1293,200.9746,201.052,9518.0
2021-10-22 13:00:00,207.97,208.06,207.82,207.87,2441.0,201.052,201.139,200.9069,200.9553,2441.0
2021-10-22 13:05:00,207.93,208.0,207.75,208.0,1979.0,201.0133,201.081,200.8393,201.081,1979.0
2021-10-22 13:10:00,208.0,208.11,207.86,207.88,8040.0,201.081,201.1873,200.9456,200.965,8040.0
2021-10-22 13:15:00,207.87,208.02,207.83,207.95,1639.0,200.9553,201.1003,200.9166,201.0326,1639.0
2021-10-22 13:20:00,207.88,208.08,207.87,208.0,2401.0,200.965,201.1583,200.9553,201.081,2401.0
2021-10-22 13:25:00,208.01,208.06,207.89,207.9,2400.0,201.0906,201.139,200.9746,200.9843,2400.0
2021-10-22 13:30:00,207.93,208.05,207.88,208.01,3213.0,201.0133,201.1293,200.965,201.0906,3213.0
2021-10-22 13:35:00,208.16,208.18,207.94,208.09,4025.0,201.2356,201.255,201.023,201.168,4025.0
2021-10-22 13:40:00,208.1,208.15,207.92,208.0,4839.0,201.1776,201.226,201.0036,201.081,4839.0
2021-10-22 13:45:00,207.96,208.02,207.93,207.93,1737.0,201.0423,201.1003,201.0133,201.0133,1737.0
2021-10-22 13:50:00,207.91,208.0,207.91,207.93,4360.0,200.994,201.081,200.994,201.0133,4360.0
2021-10-22 13:55:00,207.98,208.02,207.92,207.92,3741.0,201.0616,201.1003,201.0036,201.0036,3741.0
2021-10-22 14:00:00,207.96,208.12,207.95,207.99,5703.0,201.0423,201.197,201.0326,201.0713,5703.0
2021-10-22 14:05:00,208.09,208.17,207.88,208.09,2688.0,201.168,201.2453,200.965,201.168,2688.0
2021-10-22 14:10:00,208.01,208.07,207.89,208.0,2970.0,201.0906,201.1486,200.9746,201.081,2970.0
2021-10-22 14:15:00,208.04,208.1,207.92,208.0,3897.0,201.1196,201.1776,201.0036,201.081,3897.0
2021-10-22 14:20:00,208.05,208.13,208.0,208.02,2200.0,201.1293,201.2066,201.081,201.1003,2200.0
2021-10-22 14:25:00,208.01,208.12,207.97,208.08,2626.0,201.0906,201.197,201.052,201.1583,2626.0
2021-10-22 14:30:00,208.13,208.37,208.13,208.31,2967.0,201.2066,201.4387,201.2066,201.3807,2967.0
2021-10-22 14:35:00,208.29,208.43,208.17,208.17,4550.0,201.3613,201.4967,201.2453,201.2453,4550.0
2021-10-22 14:40:00,208.15,208.26,207.98,208.2,5526.0,201.226,201.3323,201.0616,201.2743,5526.0
2021-10-22 14:45:00,208.15,208.25,208.07,208.07,4898.0,201.226,201.3226,201.1486,201.1486,4898.0
2021-10-22 14:50:00,208.08,208.18,207.96,208.05,9044.0,201.1583,201.255,201.0423,201.1293,9044.0
2021-10-22 14:55:00,207.97,207.97,207.81,207.92,959.0,201.052,201.052,200.8973,201.0036,959.0
2021-10-22 15:00:00,207.92,208.09,207.89,207.93,5320.0,201.0036,201.168,200.9746,201.0133,5320.0
2021-10-22 15:05:00,207.93,208.07,207.93,207.98,2791.0,201.0133,201.1486,201.0133,201.0616,2791.0
2021-10-22 15:10:00,208.0,208.0,207.82,207.95,2261.0,201.081,201.081,200.9069,201.0326,2261.0
2021-10-22 15:15:00,207.91,208.05,207.83,207.86,15627.0,200.994,201.1293,200.9166,200.9456,15627.0
2021-10-22 15:20:00,207.91,207.91,207.8,207.88,3700.0,200.994,200.994,200.8876,200.965,3700.0
2021-10-22 15:25:00,207.85,207.97,207.74,207.97,77481.0,200.936,201.052,200.8296,201.052,77481.0
2021-10-22 15:30:00,208.0,208.31,207.96,208.31,4701.0,201.081,201.3807,201.0423,201.3807,4701.0
2021-10-22 15:35:00,208.27,208.33,208.01,208.25,6967.0,201.342,201.4,201.0906,201.3226,6967.0
2021-10-22 15:40:00,208.24,208.38,208.21,208.31,4249.0,201.313,201.4483,201.284,201.3807,4249.0
2021-10-22 15:45:00,208.32,208.49,208.28,208.49,9071.0,201.3903,201.5547,201.3516,201.5547,9071.0
2021-10-22 15:50:00,208.79,208.79,208.32,208.55,13562.0,201.8447,201.8447,201.3903,201.6127,13562.0
2021-10-22 15:55:00,208.58,208.72,208.35,208.62,58379.0,201.6417,201.777,201.4193,201.6803,58379.0
2021-10-25 09:30:00,208.81,208.81,207.1,207.1,18051.0,201.864,201.864,200.2109,200.2109,18051.0
2021-10-25 09:35:00,207.22,207.93,207.22,207.74,8637.0,200.3269,201.0133,200.3269,200.8296,8637.0
2021-10-25 09:40:00,207.89,208.09,207.68,208.07,3021.0,200.9746,201.168,200.7716,201.1486,3021.0
2021-10-25 09:45:00,207.98,208.48,207.95,208.47,5704.0,201.0616,201.545,201.0326,201.5353,5704.0
2021-10-25 09:50:00,208.43,208.8,208.43,208.68,15024.0,201.4967,201.8544,201.4967,201.7383,15024.0
2021-10-25 09:55:00,208.74,208.9,208.73,208.9,4225.0,201.7963,201.951,201.7867,201.951,4225.0
2021-10-25 10:00:00,208.9,209.29,208.8,208.98,13563.0,201.951,202.3281,201.8544,202.0284,13563.0
2021-10-25 10:05:00,208.99,209.34,208.99,209.34,4906.0,202.038,202.3764,202.038,202.3764,4906.0
2021-10-25 10:10:00,209.4,209.6,209.31,209.53,7544.0,202.4344,202.6277,202.3474,202.5601,7544.0
2021-10-25 10:15:00,209.57,210.06,209.56,209.89,10500.0,202.5987,203.0724,202.5891,202.9081,10500.0
2021-10-25 10:20:00,209.93,210.08,209.63,209.63,16567.0,202.9468,203.0918,202.6567,202.6567,16567.0
2021-10-25 10:25:00,209.57,209.93,209.56,209.93,3688.0,202.5987,202.9468,202.5891,202.9468,3688.0
2021-10-25 10:30:00,209.96,210.32,209.94,210.13,16593.0,202.9758,203.3238,202.9564,203.1401,16593.0
2021-10-25 10:35:00,210.15,210.15,209.93,209.98,14716.0,203.1594,203.1594,202.9468,202.9951,14716.0
2021-10-25 10:40:00,209.99,210.52,209.99,210.52,8923.0,203.0048,203.5171,203.0048,203.5171,8923.0
2021-10-25 10:45:00,210.48,210.55,210.35,210.52,12164.0,203.4785,203.5461,203.3528,203.5171,12164.0
2021-10-25 10:50:00,210.45,210.86,210.42,210.7,10875.0,203.4495,203.8458,203.4205,203.6911,10875.0
2021-10-25 10:55:00,210.75,210.78,210.54,210.61,5117.0,203.7395,203.7685,203.5365,203.6041,5117.0
2021-10-25 11:00:00,210.63,210.92,210.62,210.9,7054.0,203.6235,203.9038,203.6138,203.8845,7054.0
2021-10-25 11:05:00,210.91,211.13,210.91,211.05,6196.0,203.8942,204.1068,203.8942,204.0295,6196.0
2021-10-25 11:10:00,210.97,211.18,210.93,211.18,3420.0,203.9522,204.1552,203.9135,204.1552,3420.0
2021-10-25 11:15:00,211.12,211.13,211.01,211.05,5095.0,204.0972,204.1068,203.9908,204.0295,5095.0
2021-10-25 11:20:00,211.01,211.15,210.98,211.13,3700.0,203.9908,204.1262,203.9618,204.1068,3700.0
2021-10-25 11:25:00,211.1,211.21,210.97,211.19,19505.0,204.0778,204.1842,203.9522,204.1648,19505.0
2021-10-25 11:30:00,211.23,211.52,211.18,211.52,6101.0,204.2035,204.4839,204.1552,204.4839,6101.0
2021-10-25 11:35:00,211.58,211.64,211.46,211.5,3344.0,204.5419,204.5999,204.4259,204.4645,3344.0
2021-10-25 11:40:00,211.47,211.51,211.26,211.31,7394.0,204.4355,204.4742,204.2325,204.2809,7394.0
2021-10-25 11:45:00,211.26,211.26,210.96,211.0,3419.0,204.2325,204.2325,203.9425,203.9812,3419.0
2021-10-25 11:50:00,211.03,211.4,211.02,211.3,6083.0,204.0102,204.3679,204.0005,204.2712,6083.0
2021-10-25 11:55:00,211.31,211.39,211.29,211.36,5759.0,204.2809,204.3582,204.2615,204.3292,5759.0
2021-10-25 12:00:00,211.41,211.7,211.33,211.64,5559.0,204.3775,204.6579,204.3002,204.5999,5559.0
2021-10-25 12:05:00,211.62,211.7,211.42,211.43,9502.0,204.5805,204.6579,204.3872,204.3969,9502.0
2021-10-25 12:10:00,211.47,211.56,211.38,211.5,3616.0,204.4355,204.5225,204.3485,204.4645,3616.0
2021-10-25 12:15:00,211.47,211.61,211.39,211.41,6544.0,204.4355,204.5709,204.3582,204.3775,6544.0
2021-10-25 12:20:00,211.42,211.44,211.27,211.37,7053.0,204.3872,204.4065,204.2422,204.3389,7053.0
2021-10-25 12:25:00,211.4,211.61,211.4,211.57,3116.0,204.3679,204.5709,204.3679,204.5322,3116.0
2021-10-25 12:30:00,211.61,211.62,211.43,211.52,4671.0,204.5709,204.5805,204.3969,204.4839,4671.0
2021-10-25 12:35:00,211.57,211.61,211.44,211.45,3612.0,204.5322,204.5709,204.4065,204.4162,3612.0
2021-10-25 12:40:00,211.47,211.5,211.23,211.39,5012.0,204.4355,204.4645,204.2035,204.3582,5012.0
2021-10-25 12:45:00,211.45,211.46,211.33,211.42,2336.0,204.4162,204.4259,204.3002,204.3872,2336.0
2021-10-25 12:50:00,211.36,211.47,211.31,211.47,5466.0,204.3292,204.4355,204.2809,204.4355,5466.0
2021-10-25 12:55:00,211.49,211.58,211.46,211.52,4053.0,204.4549,204.5419,204.4259,204.4839,4053.0
2021-10-25 13:00:00,211.56,211.56,211.42,211.5,3296.0,204.5225,204.5225,204.3872,204.4645,3296.0
2021-10-25 13:05:00,211.49,211.57,211.28,211.33,13595.0,204.4549,204.5322,204.2519,204.3002,13595.0
2021-10-25 13:10:00,211.36,211.45,211.3,211.3,2937.0,204.3292,204.4162,204.2712,204.2712,2937.0
2021-10-25 13:15:00,211.39,211.39,211.23,211.24,2208.0,204.3582,204.3582,204.2035,204.2132,2208.0
2021-10-25 13:20:00,211.22,211.34,211.21,211.23,5129.0,204.1939,204.3099,204.1842,204.2035,5129.0
2021-10-25 13:25:00,211.23,211.25,211.16,211.25,3352.0,204.2035,204.2229,204.1358,204.2229,3352.0
2021-10-25 13:30:00,211.25,211.27,211.16,211.24,3821.0,204.2229,204.2422,204.1358,204.2132,3821.0
2021-10-25 13:35:00,211.27,211.29,211.23,211.25,1553.0,204.2422,204.2615,204.2035,204.2229,1553.0
2021-10-25 13:40:00,211.21,211.23,211.13,211.16,10168.0,204.1842,204.2035,204.1068,204.1358,10168.0
2021-10-25 13:45:00,211.16,211.16,211.01,211.06,5774.0,204.1358,204.1358,203.9908,204.0392,5774.0
2021-10-25 13:50:00,211.02,211.05,210.87,210.91,9648.0,204.0005,204.0295,203.8555,203.8942,9648.0
2021-10-25 13:55:00,210.9,210.99,210.86,210.98,5586.0,203.8845,203.9715,203.8458,203.9618,5586.0
2021-10-25 14:00:00,210.97,210.97,210.68,210.77,4341.0,203.9522,203.9522,203.6718,203.7588,4341.0
2021-10-25 14:05:00,210.77,210.89,210.73,210.83,2101.0,203.7588,203.8748,203.7201,203.8168,2101.0
2021-10-25 14:10:00,210.81,210.89,210.72,210.76,4080.0,203.7975,203.8748,203.7105,203.7492,4080.0
2021-10-25 14:15:00,210.83,210.98,210.82,210.96,3387.0,203.8168,203.9618,203.8072,203.9425,3387.0
2021-10-25 14:20:00,211.0,211.13,210.91,211.07,4225.0,203.9812,204.1068,203.8942,204.0488,4225.0
2021-10-25 14:25:00,211.15,211.21,211.01,211.1,4424.0,204.1262,204.1842,203.9908,204.0778,4424.0
2021-10-25 14:30:00,211.12,211.28,211.12,211.23,5807.0,204.0972,204.2519,204.0972,204.2035,5807.0
2021-10-25 14:35:00,211.29,211.29,211.08,211.13,5379.0,204.2615,204.2615,204.0585,204.1068,5379.0
2021-10-25 14:40:00,211.15,211.26,211.13,211.15,3123.0,204.1262,204.2325,204.1068,204.1262,3123.0
2021-10-25 14:45:00,211.11,211.17,210.99,211.14,3534.0,204.0875,204.1455,203.9715,204.1165,3534.0
2021-10-25 14:50:00,211.17,211.2,211.09,211.2,2872.0,204.1455,204.1745,204.0682,204.1745,2872.0
2021-10-25 14:55:00,211.21,211.24,211.14,211.19,5773.0,204.1842,204.2132,204.1165,204.1648,5773.0
2021-10-25 15:00:00,211.16,211.17,211.07,211.17,7229.0,204.1358,204.1455,204.0488,204.1455,7229.0
2021-10-25 15:05:00,211.19,211.27,211.13,211.18,4593.0,204.1648,204.2422,204.1068,204.1552,4593.0
2021-10-25 15:10:00,211.18,211.2,211.11,211.18,16721.0,204.1552,204.1745,204.0875,204.1552,16721.0
2021-10-25 15:15:00,211.16,211.2,211.1,211.14,8457.0,204.1358,204.1745,204.0778,204.1165,8457.0
2021-10-25 15:20:00,211.11,211.23,211.08,211.16,10929.0,204.0875,204.2035,204.0585,204.1358,10929.0
2021-10-25 15:25:00,211.19,211.44,211.14,211.43,9183.0,204.1648,204.4065,204.1165,204.3969,9183.0
2021-10-25 15:30:00,211.48,211.51,211.4,211.51,12785.0,204.4452,204.4742,204.3679,204.4742,12785.0
2021-10-25 15:35:00,211.48,211.52,211.25,211.37,15873.0,204.4452,204.4839,204.2229,204.3389,15873.0
2021-10-25 15:40:00,211.33,211.43,211.25,211.37,10217.0,204.3002,204.3969,204.2229,204.3389,10217.0
2021-10-25 15:45:00,211.4,211.55,211.26,211.53,17856.0,204.3679,204.5129,204.2325,204.4935,17856.0
2021-10-25 15:50:00,211.56,211.61,211.47,211.54,35434.0,204.5225,204.5709,204.4355,204.5032,35434.0
2021-10-25 15:55:00,211.53,211.77,211.27,211.63,96499.0,204.4935,204.7256,204.2422,204.5902,96499.0
2021-10-26 09:30:00,211.0,211.23,209.56,209.91,48040.0,203.9812,204.2035,202.5891,202.9274,48040.0
2021-10-26 09:35:00,209.93,210.05,209.4,209.74,22616.0,202.9468,203.0628,202.4344,202.7631,22616.0
2021-10-26 09:40:00,209.63,210.3,209.49,210.16,9731.0,202.6567,203.3045,202.5214,203.1691,9731.0
2021-10-26 09:45:00,210.2,210.25,209.57,209.57,6547.0,203.2078,203.2561,202.5987,202.5987,6547.0
2021-10-26 09:50:00,209.59,209.64,208.67,208.8,11171.0,202.6181,202.6664,201.7287,201.8544,11171.0
2021-10-26 09:55:00,208.68,208.86,208.27,208.61,15618.0,201.7383,201.9124,201.342,201.6707,15618.0
2021-10-26 10:00:00,208.97,209.2,208.46,208.46,7456.0,202.0187,202.241,201.5257,201.5257,7456.0
2021-10-26 10:05:00,208.46,208.54,208.21,208.39,9095.0,201.5257,201.603,201.284,201.458,9095.0
2021-10-26 10:10:00,208.27,208.54,207.99,208.46,16574.0,201.342,201.603,201.0713,201.5257,16574.0
2021-10-26 10:15:00,208.55,209.04,208.47,208.8,15151.0,201.6127,202.0864,201.5353,201.8544,15151.0
2021-10-26 10:20:00,208.74,208.96,208.46,208.56,7510.0,201.7963,202.009,201.5257,201.6223,7510.0
2021-10-26 10:25:00,208.5,208.82,208.32,208.81,45089.0,201.5643,201.8737,201.3903,201.864,45089.0
2021-10-26 10:30:00,208.77,209.19,208.74,208.76,7690.0,201.8253,202.2314,201.7963,201.8157,7690.0
2021-10-26 10:35:00,208.75,208.88,208.61,208.81,12212.0,201.806,201.9317,201.6707,201.864,12212.0
2021-10-26 10:40:00,208.82,208.89,208.16,208.21,11495.0,201.8737,201.9414,201.2356,201.284,11495.0
2021-10-26 10:45:00,208.31,209.07,208.3,209.01,6119.0,201.3807,202.1154,201.371,202.0574,6119.0
2021-10-26 10:50:00,209.0,209.41,208.98,209.41,7371.0,202.0477,202.4441,202.0284,202.4441,7371.0
2021-10-26 10:55:00,209.4,209.67,209.33,209.46,9144.0,202.4344,202.6954,202.3667,202.4924,9144.0
2021-10-26 11:00:00,209.44,209.87,209.43,209.84,3490.0,202.4731,202.8888,202.4634,202.8598,3490.0
2021-10-26 11:05:00,209.93,209.99,209.74,209.86,4200.0,202.9468,203.0048,202.7631,202.8791,4200.0
2021-10-26 11:10:00,209.86,210.1,209.83,209.98,6458.0,202.8791,203.1111,202.8501,202.9951,6458.0
2021-10-26 11:15:00,209.94,210.02,209.61,209.78,4498.0,202.9564,203.0338,202.6374,202.8018,4498.0
2021-10-26 11:20:00,209.71,209.89,209.71,209.73,3542.0,202.7341,202.9081,202.7341,202.7534,3542.0
2021-10-26 11:25:00,209.68,209.85,209.66,209.74,2092.0,202.7051,202.8694,202.6857,202.7631,2092.0
2021-10-26 11:30:00,209.81,210.02,209.5,209.5,5297.0,202.8308,203.0338,202.5311,202.5311,5297.0
2021-10-26 11:35:00,209.47,209.97,209.47,209.86,4616.0,202.5021,202.9854,202.5021,202.8791,4616.0
2021-10-26 11:40:00,209.95,210.05,209.94,210.05,2550.0,202.9661,203.0628,202.9564,203.0628,2550.0
2021-10-26 11:45:00,210.04,210.41,210.04,210.41,5384.0,203.0531,203.4108,203.0531,203.4108,5384.0
2021-10-26 11:50:00,210.46,210.76,210.35,210.67,20655.0,203.4591,203.7492,203.3528,203.6621,20655.0
2021-10-26 11:55:00,210.76,210.92,210.46,210.8,4007.0,203.7492,203.9038,203.4591,203.7878,4007.0
2021-10-26 12:00:00,210.73,210.89,210.55,210.55,5079.0,203.7201,203.8748,203.5461,203.5461,5079.0
2021-10-26 12:05:00,210.58,211.06,210.57,210.98,6313.0,203.5751,204.0392,203.5655,203.9618,6313.0
2021-10-26 12:10:00,211.06,211.06,210.73,210.82,2739.0,204.0392,204.0392,203.7201,203.8072,2739.0
2021-10-26 12:15:00,210.73,210.73,210.46,210.46,4738.0,203.7201,203.7201,203.4591,203.4591,4738.0
2021-10-26 12:20:00,210.55,210.75,210.5,210.75,1800.0,203.5461,203.7395,203.4978,203.7395,1800.0
2021-10-26 12:25:00,210.81,210.88,210.69,210.7,3156.0,203.7975,203.8652,203.6815,203.6911,3156.0
2021-10-26 12:30:00,210.76,210.76,210.6,210.67,3841.0,203.7492,203.7492,203.5945,203.6621,3841.0
2021-10-26 12:35:00,210.59,210.82,210.38,210.71,3971.0,203.5848,203.8072,203.3818,203.7008,3971.0
2021-10-26 12:40:00,210.72,211.04,210.65,210.97,2639.0,203.7105,204.0198,203.6428,203.9522,2639.0
2021-10-26 12:45:00,210.88,211.07,210.88,211.05,2200.0,203.8652,204.0488,203.8652,204.0295,2200.0
2021-10-26 12:50:00,211.05,211.26,210.96,210.99,3727.0,204.0295,204.2325,203.9425,203.9715,3727.0
2021-10-26 12:55:00,211.06,211.54,211.0,211.54,19547.0,204.0392,204.5032,203.9812,204.5032,19547.0
2021-10-26 13:00:00,211.51,211.72,211.51,211.6,5606.0,204.4742,204.6772,204.4742,204.5612,5606.0
2021-10-26 13:05:00,211.59,211.74,211.59,211.72,14600.0,204.5515,204.6966,204.5515,204.6772,14600.0
2021-10-26 13:10:00,211.68,211.68,211.39,211.55,2724.0,204.6385,204.6385,204.3582,204.5129,2724.0
2021-10-26 13:15:00,211.63,211.64,211.52,211.64,1943.0,204.5902,204.5999,204.4839,204.5999,1943.0
2021-10-26 13:20:00,211.64,211.73,211.58,211.58,2137.0,204.5999,204.6869,204.5419,204.5419,2137.0
2021-10-26 13:25:00,211.55,211.58,211.42,211.58,2533.0,204.5129,204.5419,204.3872,204.5419,2533.0
2021-10-26 13:30:00,211.48,211.64,211.44,211.44,3255.0,204.4452,204.5999,204.4065,204.4065,3255.0
2021-10-26 13:35:00,211.46,211.69,211.41,211.52,3398.0,204.4259,204.6482,204.3775,204.4839,3398.0
2021-10-26 13:40:00,211.46,211.49,211.29,211.29,3199.0,204.4259,204.4549,204.2615,204.2615,3199.0
2021-10-26 13:45:00,211.26,211.27,210.93,210.93,14783.0,204.2325,204.2422,203.9135,203.9135,14783.0
2021-10-26 13:50:00,211.03,211.19,211.02,211.02,3008.0,204.0102,204.1648,204.0005,204.0005,3008.0
2021-10-26 13:55:00,211.02,211.02,210.6,210.7,11480.0,204.0005,204.0005,203.5945,203.6911,11480.0
2021-10-26 14:00:00,210.79,210.92,210.75,210.76,3006.0,203.7782,203.9038,203.7395,203.7492,3006.0
2021-10-26 14:05:00,210.75,210.99,210.73,210.75,6534.0,203.7395,203.9715,203.7201,203.7395,6534.0
2021-10-26 14:10:00,210.7,210.7,210.57,210.67,1740.0,203.6911,203.6911,203.5655,203.6621,1740.0
2021-10-26 14:15:00,210.69,210.83,210.59,210.7,4786.0,203.6815,203.8168,203.5848,203.6911,4786.0
2021-10-26 14:20:00,210.74,210.77,210.62,210.7,11997.0,203.7298,203.7588,203.6138,203.6911,11997.0
2021-10-26 14:25:00,210.66,210.7,210.59,210.59,3054.0,203.6525,203.6911,203.5848,203.5848,3054.0
2021-10-26 14:30:00,210.61,210.82,210.57,210.68,7868.0,203.6041,203.8072,203.5655,203.6718,7868.0
2021-10-26 14:35:00,210.71,210.79,210.48,210.48,4215.0,203.7008,203.7782,203.4785,203.4785,4215.0
2021-10-26 14:40:00,210.42,210.59,210.42,210.55,3869.0,203.4205,203.5848,203.4205,203.5461,3869.0
2021-10-26 14:45:00,210.59,210.66,210.55,210.66,3847.0,203.5848,203.6525,203.5461,203.6525,3847.0
2021-10-26 14:50:00,210.67,210.67,210.54,210.56,10103.0,203.6621,203.6621,203.5365,203.5558,10103.0
2021-10-26 14:55:00,210.6,210.64,210.19,210.45,4457.0,203.5945,203.6331,203.1981,203.4495,4457.0
2021-10-26 15:00:00,210.45,210.94,210.44,210.88,4299.0,203.4495,203.9232,203.4398,203.8652,4299.0
2021-10-26 15:05:00,210.94,211.09,210.81,211.09,14424.0,203.9232,204.0682,203.7975,204.0682,14424.0
2021-10-26 15:10:00,211.05,211.13,211.02,211.08,3297.0,204.0295,204.1068,204.0005,204.0585,3297.0
2021-10-26 15:15:00,211.12,211.31,211.07,211.15,5046.0,204.0972,204.2809,204.0488,204.1262,5046.0
2021-10-26 15:20:00,211.18,211.23,210.88,210.92,17885.0,204.1552,204.2035,203.8652,203.9038,17885.0
2021-10-26 15:25:00,210.95,210.95,210.6,210.76,7798.0,203.9328,203.9328,203.5945,203.7492,7798.0
2021-10-26 15:30:00,210.78,210.89,210.7,210.74,5092.0,203.7685,203.8748,203.6911,203.7298,5092.0
2021-10-26 15:35:00,210.78,210.79,210.63,210.71,7102.0,203.7685,203.7782,203.6235,203.7008,7102.0
2021-10-26 15:40:00,210.73,210.98,210.69,210.95,9317.0,203.7201,203.9618,203.6815,203.9328,9317.0
2021-10-26 15:45:00,211.02,211.06,210.8,210.81,9943.0,204.0005,204.0392,203.7878,203.7975,9943.0
2021-10-26 15:50:00,210.54,210.77,210.35,210.72,17781.0,203.5365,203.7588,203.3528,203.7105,17781.0
2021-10-26 15:55:00,210.75,210.8,210.49,210.51,56688.0,203.7395,203.7878,203.4881,203.5075,56688.0
2021-10-27 09:30:00,210.26,210.95,209.66,210.45,33715.0,203.2658,203.9328,202.6857,203.4495,33715.0
2021-10-27 09:35:00,210.54,210.72,210.01,210.01,3940.0,203.5365,203.7105,203.0241,203.0241,3940.0
2021-10-27 09:40:00,210.38,210.87,210.3,210.55,6606.0,203.3818,203.8555,203.3045,203.5461,6606.0
2021-10-27 09:45:00,210.74,210.95,210.58,210.95,5080.0,203.7298,203.9328,203.5751,203.9328,5080.0
2021-10-27 09:50:00,210.93,210.93,210.0,210.26,4340.0,203.9135,203.9135,203.0144,203.2658,4340.0
2021-10-27 09:55:00,210.1,210.82,210.09,210.82,6977.0,203.1111,203.8072,203.1014,203.8072,6977.0
2021-10-27 10:00:00,210.91,210.91,210.24,210.43,12953.0,203.8942,203.8942,203.2464,203.4301,12953.0
2021-10-27 10:05:00,210.43,210.6,210.06,210.6,8099.0,203.4301,203.5945,203.0724,203.5945,8099.0
2021-10-27 10:10:00,210.57,210.7,210.41,210.53,6560.0,203.5655,203.6911,203.4108,203.5268,6560.0
2021-10-27 10:15:00,210.46,210.46,209.92,210.05,7497.0,203.4591,203.4591,202.9371,203.0628,7497.0
2021-10-27 10:20:00,209.94,210.04,209.67,210.01,8884.0,202.9564,203.0531,202.6954,203.0241,8884.0
2021-10-27 10:25:00,210.03,210.11,209.84,210.01,6035.0,203.0434,203.1208,202.8598,203.0241,6035.0
2021-10-27 10:30:00,210.06,210.07,209.64,210.07,5266.0,203.0724,203.0821,202.6664,203.0821,5266.0
2021-10-27 10:35:00,209.91,209.91,209.5,209.7,7537.0,202.9274,202.9274,202.5311,202.7244,7537.0
2021-10-27 10:40:00,209.7,209.81,209.56,209.68,3874.0,202.7244,202.8308,202.5891,202.7051,3874.0
2021-10-27 10:45:00,209.65,209.86,209.48,209.7,6610.0,202.6761,202.8791,202.5117,202.7244,6610.0
2021-10-27 10:50:00,209.68,209.72,209.53,209.65,2818.0,202.7051,202.7437,202.5601,202.6761,2818.0
2021-10-27 10:55:00,209.78,209.87,209.45,209.72,8873.0,202.8018,202.8888,202.4827,202.7437,8873.0
2021-10-27 11:00:00,209.66,209.76,209.27,209.4,4632.0,202.6857,202.7824,202.3087,202.4344,4632.0
2021-10-27 11:05:00,209.31,209.68,209.31,209.5,4841.0,202.3474,202.7051,202.3474,202.5311,4841.0
2021-10-27 11:10:00,209.56,209.72,209.51,209.66,3083.0,202.5891,202.7437,202.5407,202.6857,3083.0
2021-10-27 11:15:00,209.69,209.89,209.6,209.89,3720.0,202.7147,202.9081,202.6277,202.9081,3720.0
2021-10-27 11:20:00,209.89,210.32,209.89,210.32,5797.0,202.9081,203.3238,202.9081,203.3238,5797.0
2021-10-27 11:25:00,210.26,210.29,210.0,210.27,5545.0,203.2658,203.2948,203.0144,203.2755,5545.0
2021-10-27 11:30:00,210.19,210.32,210.09,210.31,4683.0,203.1981,203.3238,203.1014,203.3141,4683.0
2021-10-27 11:35:00,210.28,210.5,210.26,210.5,57429.0,203.2851,203.4978,203.2658,203.4978,57429.0
2021-10-27 11:40:00,210.55,210.55,210.22,210.22,5896.0,203.5461,203.5461,203.2271,203.2271,5896.0
2021-10-27 11:45:00,210.25,210.25,209.95,209.98,4592.0,203.2561,203.2561,202.9661,202.9951,4592.0
2021-10-27 11:50:00,210.03,210.03,209.65,209.73,7172.0,203.0434,203.0434,202.6761,202.7534,7172.0
2021-10-27 11:55:00,209.64,209.86,209.56,209.72,5907.0,202.6664,202.8791,202.5891,202.7437,5907.0
2021-10-27 12:00:00,209.67,209.78,209.58,209.71,2928.0,202.6954,202.8018,202.6084,202.7341,2928.0
2021-10-27 12:05:00,209.71,209.9,209.65,209.9,4619.0,202.7341,202.9178,202.6761,202.9178,4619.0
2021-10-27 12:10:00,209.84,209.96,209.78,209.85,3773.0,202.8598,202.9758,202.8018,202.8694,3773.0
2021-10-27 12:15:00,209.92,209.92,209.72,209.72,4598.0,202.9371,202.9371,202.7437,202.7437,4598.0
2021-10-27 12:20:00,209.75,209.91,209.63,209.84,4380.0,202.7727,202.9274,202.6567,202.8598,4380.0
2021-10-27 12:25:00,209.84,209.89,209.68,209.75,3732.0,202.8598,202.9081,202.7051,202.7727,3732.0
2021-10-27 12:30:00,209.71,209.76,209.61,209.72,5520.0,202.7341,202.7824,202.6374,202.7437,5520.0
2021-10-27 12:35:00,209.68,209.82,209.44,209.72,11625.0,202.7051,202.8404,202.4731,202.7437,11625.0
2021-10-27 12:40:00,209.7,209.89,209.66,209.89,3679.0,202.7244,202.9081,202.6857,202.9081,3679.0
2021-10-27 12:45:00,209.81,209.92,209.81,209.88,2921.0,202.8308,202.9371,202.8308,202.8984,2921.0
2021-10-27 12:50:00,209.77,209.8,209.43,209.48,7559.0,202.7921,202.8211,202.4634,202.5117,7559.0
2021-10-27 12:55:00,209.56,209.69,209.4,209.69,3959.0,202.5891,202.7147,202.4344,202.7147,3959.0
2021-10-27 13:00:00,209.73,209.99,209.67,209.99,6222.0,202.7534,203.0048,202.6954,203.0048,6222.0
2021-10-27 13:05:00,210.02,210.23,210.0,210.15,2657.0,203.0338,203.2368,203.0144,203.1594,2657.0
2021-10-27 13:10:00,210.19,210.59,210.18,210.44,5659.0,203.1981,203.5848,203.1884,203.4398,5659.0
2021-10-27 13:15:00,210.44,210.65,210.38,210.58,11804.0,203.4398,203.6428,203.3818,203.5751,11804.0
2021-10-27 13:20:00,210.58,210.82,210.54,210.82,2793.0,203.5751,203.8072,203.5365,203.8072,2793.0
2021-10-27 13:25:00,210.8,210.84,210.51,210.73,6543.0,203.7878,203.8265,203.5075,203.7201,6543.0
2021-10-27 13:30:00,210.84,210.94,210.77,210.89,5240.0,203.8265,203.9232,203.7588,203.8748,5240.0
2021-10-27 13:35:00,210.95,210.95,210.74,210.78,5203.0,203.9328,203.9328,203.7298,203.7685,5203.0
2021-10-27 13:40:00,210.72,210.77,210.54,210.56,4552.0,203.7105,203.7588,203.5365,203.5558,4552.0
2021-10-27 13:45:00,210.56,210.56,210.31,210.48,4988.0,203.5558,203.5558,203.3141,203.4785,4988.0
2021-10-27 13:50:00,210.51,210.54,210.38,210.4,2646.0,203.5075,203.5365,203.3818,203.4011,2646.0
2021-10-27 13:55:00,210.4,210.65,210.4,210.59,9211.0,203.4011,203.6428,203.4011,203.5848,9211.0
2021-10-27 14:00:00,210.63,210.85,210.56,210.78,4741.0,203.6235,203.8362,203.5558,203.7685,4741.0
2021-10-27 14:05:00,210.82,211.07,210.79,211.01,4934.0,203.8072,204.0488,203.7782,203.9908,4934.0
2021-10-27 14:10:00,210.96,211.0,210.76,210.92,6725.0,203.9425,203.9812,203.7492,203.9038,6725.0
2021-10-27 14:15:00,210.87,211.01,210.73,210.78,4465.0,203.8555,203.9908,203.7201,203.7685,4465.0
2021-10-27 14:20:00,210.76,210.82,210.53,210.62,4424.0,203.7492,203.8072,203.5268,203.6138,4424.0
2021-10-27 14:25:00,210.62,210.65,210.19,210.19,5235.0,203.6138,203.6428,203.1981,203.1981,5235.0
2021-10-27 14:30:00,210.19,210.3,210.08,210.26,7773.0,203.1981,203.3045,203.0918,203.2658,7773.0
2021-10-27 14:35:00,210.26,210.4,210.23,210.3,7955.0,203.2658,203.4011,203.2368,203.3045,7955.0
2021-10-27 14:40:00,210.31,210.38,210.14,210.15,14347.0,203.3141,203.3818,203.1498,203.1594,14347.0
2021-10-27 14:45:00,210.11,210.25,210.06,210.17,8164.0,203.1208,203.2561,203.0724,203.1788,8164.0
2021-10-27 14:50:00,210.3,210.36,210.21,210.26,4614.0,203.3045,203.3625,203.2174,203.2658,4614.0
2021-10-27 14:55:00,210.34,210.34,209.97,210.0,10564.0,203.3431,203.3431,202.9854,203.0144,10564.0
2021-10-27 15:00:00,210.05,210.3,210.01,210.22,12973.0,203.0628,203.3045,203.0241,203.2271,12973.0
2021-10-27 15:05:00,210.26,210.27,210.19,210.21,10883.0,203.2658,203.2755,203.1981,203.2174,10883.0
2021-10-27 15:10:00,210.18,210.19,209.77,209.77,8133.0,203.1884,203.1981,202.7921,202.7921,8133.0
2021-10-27 15:15:00,209.72,209.87,209.61,209.65,6075.0,202.7437,202.8888,202.6374,202.6761,6075.0
2021-10-27 15:20:00,209.55,209.62,209.45,209.55,9784.0,202.5794,202.6471,202.4827,202.5794,9784.0
2021-10-27 15:25:00,209.56,209.78,209.56,209.76,5685.0,202.5891,202.8018,202.5891,202.7824,5685.0
2021-10-27 15:30:00,209.68,209.8,209.54,209.65,10667.0,202.7051,202.8211,202.5697,202.6761,10667.0
2021-10-27 15:35:00,209.63,209.63,209.44,209.58,9702.0,202.6567,202.6567,202.4731,202.6084,9702.0
2021-10-27 15:40:00,209.59,209.62,209.34,209.47,12827.0,202.6181,202.6471,202.3764,202.5021,12827.0
2021-10-27 15:45:00,209.47,209.47,209.05,209.1,11003.0,202.5021,202.5021,202.096,202.1444,11003.0
2021-10-27 15:50:00,209.08,209.18,209.0,209.18,33138.0,202.125,202.2217,202.0477,202.2217,33138.0
2021-10-27 15:55:00,209.15,209.59,209.01,209.56,158639.0,202.1927,202.6181,202.0574,202.5891,158639.0
2021-10-28 09:30:00,209.84,212.9,209.58,212.55,46389.0,203.0982,206.0599,202.8466,205.7212,46389.0
2021-10-28 09:35:00,212.55,212.83,212.06,212.46,10144.0,205.7212,205.9922,205.2469,205.634,10144.0
2021-10-28 09:40:00,212.66,213.42,211.95,211.95,12938.0,205.8276,206.5632,205.1404,205.1404,12938.0
2021-10-28 09:45:00,212.34,212.75,212.34,212.75,2893.0,205.5179,205.9147,205.5179,205.9147,2893.0
2021-10-28 09:50:00,212.67,213.0,212.2,212.2,7312.0,205.8373,206.1567,205.3824,205.3824,7312.0
2021-10-28 09:55:00,212.21,212.63,212.12,212.48,3140.0,205.3921,205.7986,205.305,205.6534,3140.0
2021-10-28 10:00:00,212.44,212.93,212.41,212.84,4504.0,205.6147,206.0889,205.5857,206.0018,4504.0
2021-10-28 10:05:00,212.69,213.17,212.59,213.12,8460.0,205.8567,206.3212,205.7599,206.2728,8460.0
2021-10-28 10:10:00,213.05,213.05,212.14,212.41,8029.0,206.2051,206.2051,205.3243,205.5857,8029.0
2021-10-28 10:15:00,212.43,212.63,212.17,212.49,6142.0,205.605,205.7986,205.3534,205.6631,6142.0
2021-10-28 10:20:00,212.45,212.74,212.4,212.67,5609.0,205.6244,205.9051,205.576,205.8373,5609.0
2021-10-28 10:25:00,212.74,212.75,212.25,212.3,11714.0,205.9051,205.9147,205.4308,205.4792,11714.0
2021-10-28 10:30:00,212.4,213.01,212.29,212.92,9507.0,205.576,206.1664,205.4695,206.0793,9507.0
2021-10-28 10:35:00,212.98,213.01,212.7,212.92,8792.0,206.1373,206.1664,205.8663,206.0793,8792.0
2021-10-28 10:40:00,212.93,212.93,212.55,212.65,5221.0,206.0889,206.0889,205.7212,205.8179,5221.0
2021-10-28 10:45:00,212.65,213.16,212.53,213.03,6536.0,205.8179,206.3116,205.7018,206.1857,6536.0
2021-10-28 10:50:00,213.02,213.02,212.61,212.99,5128.0,206.1761,206.1761,205.7792,206.147,5128.0
2021-10-28 10:55:00,212.98,213.05,212.56,212.62,8040.0,206.1373,206.2051,205.7308,205.7889,8040.0
2021-10-28 11:00:00,212.61,212.94,212.59,212.94,4246.0,205.7792,206.0986,205.7599,206.0986,4246.0
2021-10-28 11:05:00,212.94,213.18,212.92,212.93,5942.0,206.0986,206.3309,206.0793,206.0889,5942.0
2021-10-28 11:10:00,212.95,213.19,212.83,213.16,13019.0,206.1083,206.3406,205.9922,206.3116,13019.0
2021-10-28 11:15:00,213.13,213.25,212.99,213.14,14556.0,206.2825,206.3987,206.147,206.2922,14556.0
2021-10-28 11:20:00,213.13,213.32,213.01,213.22,13886.0,206.2825,206.4664,206.1664,206.3696,13886.0
2021-10-28 11:25:00,213.24,213.29,213.03,213.08,6706.0,206.389,206.4374,206.1857,206.2341,6706.0
2021-10-28 11:30:00,213.11,213.12,212.93,212.94,2723.0,206.2632,206.2728,206.0889,206.0986,2723.0
2021-10-28 11:35:00,212.89,213.15,212.88,213.14,5128.0,206.0502,206.3019,206.0406,206.2922,5128.0
2021-10-28 11:40:00,213.28,213.28,213.07,213.18,3155.0,206.4277,206.4277,206.2244,206.3309,3155.0
2021-10-28 11:45:00,213.12,213.15,212.81,212.81,5867.0,206.2728,206.3019,205.9728,205.9728,5867.0
2021-10-28 11:50:00,212.8,212.95,212.73,212.8,4213.0,205.9631,206.1083,205.8954,205.9631,4213.0
2021-10-28 11:55:00,212.78,212.83,212.62,212.62,6340.0,205.9438,205.9922,205.7889,205.7889,6340.0
2021-10-28 12:00:00,212.7,212.92,212.68,212.89,7828.0,205.8663,206.0793,205.847,206.0502,7828.0
2021-10-28 12:05:00,212.89,213.04,212.77,212.92,5498.0,206.0502,206.1954,205.9341,206.0793,5498.0
2021-10-28 12:10:00,212.92,213.08,212.86,212.99,3667.0,206.0793,206.2341,206.0212,206.147,3667.0
2021-10-28 12:15:00,213.02,213.04,212.8,212.91,7508.0,206.1761,206.1954,205.9631,206.0696,7508.0
2021-10-28 12:20:00,212.87,212.92,212.81,212.89,2936.0,206.0309,206.0793,205.9728,206.0502,2936.0
2021-10-28 12:25:00,212.9,212.91,212.59,212.75,5890.0,206.0599,206.0696,205.7599,205.9147,5890.0
2021-10-28 12:30:00,212.72,212.75,212.54,212.75,2349.0,205.8857,205.9147,205.7115,205.9147,2349.0
2021-10-28 12:35:00,212.71,212.8,212.65,212.75,2570.0,205.876,205.9631,205.8179,205.9147,2570.0
2021-10-28 12:40:00,212.64,212.82,212.59,212.67,4276.0,205.8083,205.9825,205.7599,205.8373,4276.0
2021-10-28 12:45:00,212.71,212.72,212.59,212.59,1691.0,205.876,205.8857,205.7599,205.7599,1691.0
2021-10-28 12:50:00,212.64,212.64,212.36,212.44,3735.0,205.8083,205.8083,205.5373,205.6147,3735.0
2021-10-28 12:55:00,212.44,212.44,212.05,212.07,3823.0,205.6147,205.6147,205.2372,205.2566,3823.0
2021-10-28 13:00:00,212.07,212.16,211.84,211.9,2575.0,205.2566,205.3437,205.034,205.092,2575.0
2021-10-28 13:05:00,211.89,212.08,211.88,212.02,4234.0,205.0824,205.2663,205.0727,205.2082,4234.0
2021-10-28 13:10:00,211.98,212.01,211.89,211.97,3251.0,205.1695,205.1985,205.0824,205.1598,3251.0
2021-10-28 13:15:00,211.88,212.01,211.74,211.78,11396.0,205.0727,205.1985,204.9372,204.9759,11396.0
2021-10-28 13:20:00,211.79,211.89,211.79,211.82,1947.0,204.9856,205.0824,204.9856,205.0146,1947.0
2021-10-28 13:25:00,211.8,211.94,211.77,211.9,1722.0,204.9953,205.1308,204.9662,205.092,1722.0
2021-10-28 13:30:00,211.92,212.19,211.9,211.9,7460.0,205.1114,205.3727,205.092,205.092,7460.0
2021-10-28 13:35:00,211.96,211.99,211.85,211.95,2744.0,205.1501,205.1791,205.0436,205.1404,2744.0
2021-10-28 13:40:00,211.94,212.0,211.87,211.93,6398.0,205.1308,205.1888,205.063,205.1211,6398.0
2021-10-28 13:45:00,211.84,212.03,211.84,211.98,4209.0,205.034,205.2179,205.034,205.1695,4209.0
2021-10-28 13:50:00,212.03,212.21,212.03,212.06,6347.0,205.2179,205.3921,205.2179,205.2469,6347.0
2021-10-28 13:55:00,212.04,212.1,211.95,212.06,1702.0,205.2275,205.2856,205.1404,205.2469,1702.0
2021-10-28 14:00:00,212.11,212.28,212.1,212.2,4967.0,205.2953,205.4598,205.2856,205.3824,4967.0
2021-10-28 14:05:00,212.12,212.29,212.04,212.22,2524.0,205.305,205.4695,205.2275,205.4018,2524.0
2021-10-28 14:10:00,212.13,212.36,212.13,212.24,3324.0,205.3146,205.5373,205.3146,205.4211,3324.0
2021-10-28 14:15:00,212.26,212.34,212.21,212.22,3544.0,205.4405,205.5179,205.3921,205.4018,3544.0
2021-10-28 14:20:00,212.19,212.3,212.19,212.23,1951.0,205.3727,205.4792,205.3727,205.4114,1951.0
2021-10-28 14:25:00,212.19,212.3,212.19,212.28,3341.0,205.3727,205.4792,205.3727,205.4598,3341.0
2021-10-28 14:30:00,212.29,212.41,212.23,212.3,8754.0,205.4695,205.5857,205.4114,205.4792,8754.0
2021-10-28 14:35:00,212.31,212.47,212.3,212.47,2862.0,205.4889,205.6437,205.4792,205.6437,2862.0
2021-10-28 14:40:00,212.39,212.54,212.32,212.35,6446.0,205.5663,205.7115,205.4985,205.5276,6446.0
2021-10-28 14:45:00,212.4,212.4,211.96,212.18,5732.0,205.576,205.576,205.1501,205.363,5732.0
2021-10-28 14:50:00,212.21,212.3,212.18,212.27,2909.0,205.3921,205.4792,205.363,205.4502,2909.0
2021-10-28 14:55:00,212.33,212.42,212.29,212.37,2602.0,205.5082,205.5953,205.4695,205.5469,2602.0
2021-10-28 15:00:00,212.32,212.32,212.19,212.31,2369.0,205.4985,205.4985,205.3727,205.4889,2369.0
2021-10-28 15:05:00,212.26,212.29,212.17,212.17,2853.0,205.4405,205.4695,205.3534,205.3534,2853.0
2021-10-28 15:10:00,212.22,212.24,211.95,212.0,4298.0,205.4018,205.4211,205.1404,205.1888,4298.0
2021-10-28 15:15:00,212.02,212.11,211.93,212.09,5623.0,205.2082,205.2953,205.1211,205.2759,5623.0
2021-10-28 15:20:00,212.13,212.15,212.03,212.15,3106.0,205.3146,205.334,205.2179,205.334,3106.0
2021-10-28 15:25:00,212.15,212.17,212.08,212.17,5081.0,205.334,205.3534,205.2663,205.3534,5081.0
2021-10-28 15:30:00,212.2,212.46,212.16,212.35,3914.0,205.3824,205.634,205.3437,205.5276,3914.0
2021-10-28 15:35:00,212.37,212.54,212.33,212.4,5242.0,205.5469,205.7115,205.5082,205.576,5242.0
2021-10-28 15:40:00,212.45,212.52,212.36,212.47,6779.0,205.6244,205.6921,205.5373,205.6437,6779.0
2021-10-28 15:45:00,212.36,212.52,212.32,212.5,10560.0,205.5373,205.6921,205.4985,205.6728,10560.0
2021-10-28 15:50:00,213.04,213.04,212.55,212.81,16557.0,206.1954,206.1954,205.7212,205.9728,16557.0
2021-10-28 15:55:00,212.78,213.12,212.66,212.81,68926.0,205.9438,206.2728,205.8276,205.9728,68926.0
2021-10-29 09:30:00,213.16,213.36,212.74,213.36,30759.0,206.3116,206.5051,205.9051,206.5051,30759.0
2021-10-29 09:35:00,213.15,213.73,213.09,213.31,7736.0,206.3019,206.8632,206.2438,206.4567,7736.0
2021-10-29 09:40:00,213.35,213.74,213.27,213.44,10494.0,206.4955,206.8729,206.418,206.5826,10494.0
2021-10-29 09:45:00,213.66,214.35,213.44,214.11,10405.0,206.7955,207.4633,206.5826,207.231,10405.0
2021-10-29 09:50:00,214.49,214.66,214.13,214.56,9527.0,207.5988,207.7634,207.2504,207.6666,9527.0
2021-10-29 09:55:00,214.46,214.68,214.33,214.4,3705.0,207.5698,207.7827,207.444,207.5117,3705.0
2021-10-29 10:00:00,214.49,214.86,214.49,214.54,15499.0,207.5988,207.9569,207.5988,207.6472,15499.0
2021-10-29 10:05:00,214.43,215.3,214.42,215.12,9559.0,207.5408,208.3828,207.5311,208.2086,9559.0
2021-10-29 10:10:00,214.87,215.29,214.85,215.02,5280.0,207.9666,208.3731,207.9473,208.1118,5280.0
2021-10-29 10:15:00,214.81,215.05,214.48,214.76,11379.0,207.9085,208.1408,207.5891,207.8602,11379.0
2021-10-29 10:20:00,214.84,214.94,214.45,214.51,3370.0,207.9376,208.0344,207.5601,207.6182,3370.0
2021-10-29 10:25:00,214.33,214.72,214.33,214.72,5572.0,207.444,207.8214,207.444,207.8214,5572.0
2021-10-29 10:30:00,214.69,214.74,214.31,214.5,5838.0,207.7924,207.8408,207.4246,207.6085,5838.0
2021-10-29 10:35:00,214.49,214.57,214.34,214.38,5431.0,207.5988,207.6763,207.4536,207.4924,5431.0
2021-10-29 10:40:00,214.54,215.09,214.54,215.09,3802.0,207.6472,208.1796,207.6472,208.1796,3802.0
2021-10-29 10:45:00,215.13,215.29,214.96,215.17,5237.0,208.2183,208.3731,208.0537,208.257,5237.0
2021-10-29 10:50:00,215.13,215.58,215.04,215.23,4164.0,208.2183,208.6538,208.1312,208.3151,4164.0
2021-10-29 10:55:00,215.15,215.31,214.99,215.0,9497.0,208.2376,208.3925,208.0828,208.0924,9497.0
2021-10-29 11:00:00,215.08,215.27,215.04,215.05,3964.0,208.1699,208.3538,208.1312,208.1408,3964.0
2021-10-29 11:05:00,215.0,215.19,214.98,214.98,6607.0,208.0924,208.2763,208.0731,208.0731,6607.0
2021-10-29 11:10:00,215.08,215.1,214.78,214.94,5572.0,208.1699,208.1892,207.8795,208.0344,5572.0
2021-10-29 11:15:00,214.95,215.11,214.91,215.0,6391.0,208.044,208.1989,208.0053,208.0924,6391.0
2021-10-29 11:20:00,215.0,215.12,214.91,215.12,4718.0,208.0924,208.2086,208.0053,208.2086,4718.0
2021-10-29 11:25:00,215.06,215.39,215.01,215.01,5340.0,208.1505,208.4699,208.1021,208.1021,5340.0
2021-10-29 11:30:00,215.05,215.41,214.94,215.41,5596.0,208.1408,208.4893,208.0344,208.4893,5596.0
2021-10-29 11:35:00,215.37,215.4,215.01,215.01,3897.0,208.4506,208.4796,208.1021,208.1021,3897.0
2021-10-29 11:40:00,215.03,215.11,214.97,215.05,3129.0,208.1215,208.1989,208.0634,208.1408,3129.0
2021-10-29 11:45:00,215.05,215.05,214.74,215.05,9407.0,208.1408,208.1408,207.8408,208.1408,9407.0
2021-10-29 11:50:00,214.99,215.17,214.96,215.17,4601.0,208.0828,208.257,208.0537,208.257,4601.0
2021-10-29 11:55:00,215.21,215.34,215.21,215.34,2132.0,208.2957,208.4215,208.2957,208.4215,2132.0
2021-10-29 12:00:00,215.25,215.62,215.24,215.51,5988.0,208.3344,208.6925,208.3247,208.5861,5988.0
2021-10-29 12:05:00,215.5,215.64,215.48,215.62,5291.0,208.5764,208.7119,208.557,208.6925,5291.0
2021-10-29 12:10:00,215.57,215.79,215.57,215.69,4306.0,208.6441,208.8571,208.6441,208.7603,4306.0
2021-10-29 12:15:00,215.62,215.81,215.55,215.8,4103.0,208.6925,208.8764,208.6248,208.8667,4103.0
2021-10-29 12:20:00,215.8,216.2,215.77,216.07,10099.0,208.8667,209.2539,208.8377,209.1281,10099.0
2021-10-29 12:25:00,216.07,216.22,216.03,216.18,2819.0,209.1281,209.2732,209.0893,209.2345,2819.0
2021-10-29 12:30:00,216.11,216.19,215.93,216.17,11022.0,209.1668,209.2442,208.9926,209.2249,11022.0
2021-10-29 12:35:00,216.26,216.3,216.04,216.06,1100.0,209.312,209.3507,209.099,209.1184,1100.0
2021-10-29 12:40:00,216.15,216.18,216.0,216.01,1856.0,209.2055,209.2345,209.0603,209.07,1856.0
2021-10-29 12:45:00,216.01,216.01,215.7,215.88,4862.0,209.07,209.07,208.77,208.9442,4862.0
2021-10-29 12:50:00,215.87,215.94,215.82,215.88,2400.0,208.9345,209.0022,208.8861,208.9442,2400.0
2021-10-29 12:55:00,215.95,216.05,215.89,215.97,4954.0,209.0119,209.1087,208.9538,209.0313,4954.0
2021-10-29 13:00:00,216.04,216.22,215.99,216.1,3582.0,209.099,209.2732,209.0506,209.1571,3582.0
2021-10-29 13:05:00,216.22,216.22,216.05,216.16,3837.0,209.2732,209.2732,209.1087,209.2152,3837.0
2021-10-29 13:10:00,216.19,216.37,216.12,216.28,3522.0,209.2442,209.4184,209.1765,209.3313,3522.0
2021-10-29 13:15:00,216.27,216.62,216.2,216.54,6605.0,209.3216,209.6604,209.2539,209.583,6605.0
2021-10-29 13:20:00,216.53,216.54,216.31,216.46,4099.0,209.5733,209.583,209.3604,209.5055,4099.0
2021-10-29 13:25:00,216.49,216.53,216.39,216.48,2218.0,209.5346,209.5733,209.4378,209.5249,2218.0
2021-10-29 13:30:00,216.45,216.77,216.41,216.77,3264.0,209.4959,209.8056,209.4571,209.8056,3264.0
2021-10-29 13:35:00,216.78,216.79,216.5,216.58,6142.0,209.8153,209.8249,209.5442,209.6217,6142.0
2021-10-29 13:40:00,216.52,216.77,216.51,216.77,2516.0,209.5636,209.8056,209.5539,209.8056,2516.0
2021-10-29 13:45:00,216.82,216.87,216.73,216.87,5145.0,209.854,209.9024,209.7669,209.9024,5145.0
2021-10-29 13:50:00,216.92,216.92,216.69,216.69,3610.0,209.9508,209.9508,209.7281,209.7281,3610.0
2021-10-29 13:55:00,216.71,216.82,216.66,216.8,2476.0,209.7475,209.854,209.6991,209.8346,2476.0
2021-10-29 14:00:00,216.72,216.74,216.61,216.72,5920.0,209.7572,209.7765,209.6507,209.7572,5920.0
2021-10-29 14:05:00,216.64,216.69,216.45,216.45,13390.0,209.6798,209.7281,209.4959,209.4959,13390.0
2021-10-29 14:10:00,216.49,216.59,216.39,216.43,2547.0,209.5346,209.6314,209.4378,209.4765,2547.0
2021-10-29 14:15:00,216.44,216.46,216.1,216.15,2721.0,209.4862,209.5055,209.1571,209.2055,2721.0
2021-10-29 14:20:00,216.14,216.24,216.09,216.09,5040.0,209.1958,209.2926,209.1474,209.1474,5040.0
2021-10-29 14:25:00,216.16,216.26,215.94,215.96,5379.0,209.2152,209.312,209.0022,209.0216,5379.0
2021-10-29 14:30:00,215.9,216.16,215.9,216.01,10692.0,208.9635,209.2152,208.9635,209.07,10692.0
2021-10-29 14:35:00,216.05,216.13,215.85,215.94,2537.0,209.1087,209.1861,208.9151,209.0022,2537.0
2021-10-29 14:40:00,215.94,216.17,215.89,216.06,7636.0,209.0022,209.2249,208.9538,209.1184,7636.0
2021-10-29 14:45:00,216.09,216.09,215.88,216.07,7110.0,209.1474,209.1474,208.9442,209.1281,7110.0
2021-10-29 14:50:00,216.09,216.14,216.01,216.14,2313.0,209.1474,209.1958,209.07,209.1958,2313.0
2021-10-29 14:55:00,216.1,216.15,215.96,216.15,5843.0,209.1571,209.2055,209.0216,209.2055,5843.0
2021-10-29 15:00:00,216.11,216.22,216.1,216.2,3241.0,209.1668,209.2732,209.1571,209.2539,3241.0
2021-10-29 15:05:00,216.2,216.39,216.2,216.37,7088.0,209.2539,209.4378,209.2539,209.4184,7088.0
2021-10-29 15:10:00,216.4,216.43,216.18,216.32,3828.0,209.4475,209.4765,209.2345,209.37,3828.0
2021-10-29 15:15:00,216.23,216.28,215.96,216.06,5690.0,209.2829,209.3313,209.0216,209.1184,5690.0
2021-10-29 15:20:00,216.01,216.07,215.82,215.82,1902.0,209.07,209.1281,208.8861,208.8861,1902.0
2021-10-29 15:25:00,215.83,215.89,215.56,215.6,4691.0,208.8958,208.9538,208.6344,208.6732,4691.0
2021-10-29 15:30:00,215.51,215.51,215.33,215.51,13020.0,208.5861,208.5861,208.4118,208.5861,13020.0
2021-10-29 15:35:00,215.54,215.81,215.44,215.76,10015.0,208.6151,208.8764,208.5183,208.828,10015.0
2021-10-29 15:40:00,215.81,216.1,215.76,216.09,9605.0,208.8764,209.1571,208.828,209.1474,9605.0
2021-10-29 15:45:00,216.0,216.07,215.85,215.86,16260.0,209.0603,209.1281,208.9151,208.9248,16260.0
2021-10-29 15:50:00,215.91,216.42,215.85,216.41,32223.0,208.9732,209.4668,208.9151,209.4571,32223.0
2021-10-29 15:55:00,216.38,216.77,216.12,216.23,107529.0,209.4281,209.8056,209.1765,209.2829,107529.0
2021-11-01 09:30:00,215.82,217.64,215.7,217.4,65818.0,208.8861,210.6476,208.77,210.4153,65818.0
2021-11-01 09:35:00,217.0,217.13,216.01,216.46,10258.0,210.0282,210.154,209.07,209.5055,10258.0
2021-11-01 09:40:00,216.48,216.78,216.16,216.58,7234.0,209.5249,209.8153,209.2152,209.6217,7234.0
2021-11-01 09:45:00,216.47,216.71,215.99,216.34,12818.0,209.5152,209.7475,209.0506,209.3894,12818.0
2021-11-01 09:50:00,216.22,216.22,215.81,216.21,7522.0,209.2732,209.2732,208.8764,209.2636,7522.0
2021-11-01 09:55:00,216.15,216.62,216.05,216.45,6467.0,209.2055,209.6604,209.1087,209.4959,6467.0
2021-11-01 10:00:00,216.38,216.38,215.92,215.98,7773.0,209.4281,209.4281,208.9829,209.041,7773.0
2021-11-01 10:05:00,216.01,216.12,215.4,215.57,7012.0,209.07,209.1765,208.4796,208.6441,7012.0
2021-11-01 10:10:00,215.46,215.53,215.2,215.46,5184.0,208.5377,208.6054,208.286,208.5377,5184.0
2021-11-01 10:15:00,215.43,215.66,214.92,214.96,6365.0,208.5086,208.7312,208.015,208.0537,6365.0
2021-11-01 10:20:00,215.03,215.2,214.81,214.97,5603.0,208.1215,208.286,207.9085,208.0634,5603.0
2021-11-01 10:25:00,214.87,214.98,214.65,214.78,3235.0,207.9666,208.0731,207.7537,207.8795,3235.0
2021-11-01 10:30:00,214.79,214.79,214.44,214.5,2849.0,207.8892,207.8892,207.5504,207.6085,2849.0
2021-11-01 10:35:00,214.61,214.61,214.37,214.45,3947.0,207.715,207.715,207.4827,207.5601,3947.0
2021-11-01 10:40:00,214.55,214.62,214.42,214.61,2943.0,207.6569,207.7247,207.5311,207.715,2943.0
2021-11-01 10:45:00,214.62,214.62,214.39,214.52,8356.0,207.7247,207.7247,207.502,207.6279,8356.0
2021-11-01 10:50:00,214.55,214.91,214.54,214.62,6723.0,207.6569,208.0053,207.6472,207.7247,6723.0
2021-11-01 10:55:00,214.61,214.81,214.53,214.71,5776.0,207.715,207.9085,207.6375,207.8118,5776.0
2021-11-01 11:00:00,214.81,214.97,214.79,214.87,7176.0,207.9085,208.0634,207.8892,207.9666,7176.0
2021-11-01 11:05:00,214.87,215.0,214.74,214.93,32469.0,207.9666,208.0924,207.8408,208.0247,32469.0
2021-11-01 11:10:00,214.99,214.99,214.08,214.08,7285.0,208.0828,208.0828,207.202,207.202,7285.0
2021-11-01 11:15:00,214.22,214.32,213.87,214.03,8623.0,207.3375,207.4343,206.9987,207.1536,8623.0
2021-11-01 11:20:00,213.99,214.43,213.99,214.37,4616.0,207.1149,207.5408,207.1149,207.4827,4616.0
2021-11-01 11:25:00,214.37,214.59,214.11,214.22,9200.0,207.4827,207.6956,207.231,207.3375,9200.0
2021-11-01 11:30:00,214.24,214.3,214.13,214.22,5257.0,207.3569,207.4149,207.2504,207.3375,5257.0
2021-11-01 11:35:00,214.22,214.22,213.73,213.88,4771.0,207.3375,207.3375,206.8632,207.0084,4771.0
2021-11-01 11:40:00,213.83,213.86,213.6,213.78,3245.0,206.96,206.9891,206.7374,206.9116,3245.0
2021-11-01 11:45:00,213.72,214.04,213.63,214.04,5063.0,206.8536,207.1633,206.7665,207.1633,5063.0
2021-11-01 11:50:00,213.89,214.03,213.84,213.87,5515.0,207.0181,207.1536,206.9697,206.9987,5515.0
2021-11-01 11:55:00,213.86,214.24,213.81,214.1,5326.0,206.9891,207.3569,206.9407,207.2214,5326.0
2021-11-01 12:00:00,214.17,214.17,213.79,213.81,3280.0,207.2891,207.2891,206.9213,206.9407,3280.0
2021-11-01 12:05:00,213.81,213.92,213.77,213.82,5372.0,206.9407,207.0471,206.902,206.9504,5372.0
2021-11-01 12:10:00,213.78,213.93,213.71,213.88,4908.0,206.9116,207.0568,206.8439,207.0084,4908.0
2021-11-01 12:15:00,213.9,214.23,213.89,214.23,6958.0,207.0278,207.3472,207.0181,207.3472,6958.0
2021-11-01 12:20:00,214.19,214.33,214.19,214.21,2907.0,207.3085,207.444,207.3085,207.3278,2907.0
2021-11-01 12:25:00,214.26,214.48,214.15,214.48,5369.0,207.3762,207.5891,207.2698,207.5891,5369.0
2021-11-01 12:30:00,214.43,214.48,214.14,214.15,4222.0,207.5408,207.5891,207.2601,207.2698,4222.0
2021-11-01 12:35:00,214.08,214.17,214.02,214.06,3814.0,207.202,207.2891,207.1439,207.1826,3814.0
2021-11-01 12:40:00,214.06,214.14,213.96,213.96,10907.0,207.1826,207.2601,207.0859,207.0859,10907.0
2021-11-01 12:45:00,213.95,213.98,213.73,213.98,5260.0,207.0762,207.1052,206.8632,207.1052,5260.0
2021-11-01 12:50:00,213.95,213.97,213.79,213.93,4072.0,207.0762,207.0955,206.9213,207.0568,4072.0
2021-11-01 12:55:00,213.92,214.0,213.88,213.95,3256.0,207.0471,207.1246,207.0084,207.0762,3256.0
2021-11-01 13:00:00,213.97,214.04,213.82,213.89,5109.0,207.0955,207.1633,206.9504,207.0181,5109.0
2021-11-01 13:05:00,213.84,213.84,213.61,213.64,6313.0,206.9697,206.9697,206.7471,206.7761,6313.0
2021-11-01 13:10:00,213.64,213.78,213.64,213.78,3115.0,206.7761,206.9116,206.7761,206.9116,3115.0
2021-11-01 13:15:00,213.81,213.97,213.66,213.67,17554.0,206.9407,207.0955,206.7955,206.8052,17554.0
2021-11-01 13:20:00,213.67,213.67,213.37,213.43,8709.0,206.8052,206.8052,206.5148,206.5729,8709.0
2021-11-01 13:25:00,213.35,213.67,213.34,213.53,16408.0,206.4955,206.8052,206.4858,206.6697,16408.0
2021-11-01 13:30:00,213.61,213.63,213.45,213.58,2322.0,206.7471,206.7665,206.5922,206.7181,2322.0
2021-11-01 13:35:00,213.59,213.62,213.45,213.56,4901.0,206.7277,206.7568,206.5922,206.6987,4901.0
2021-11-01 13:40:00,213.53,213.53,213.25,213.25,6737.0,206.6697,206.6697,206.3987,206.3987,6737.0
2021-11-01 13:45:00,213.19,213.39,213.19,213.25,2301.0,206.3406,206.5342,206.3406,206.3987,2301.0
2021-11-01 13:50:00,213.32,213.42,213.25,213.34,1503.0,206.4664,206.5632,206.3987,206.4858,1503.0
2021-11-01 13:55:00,213.33,213.34,213.21,213.31,4898.0,206.4761,206.4858,206.36,206.4567,4898.0
2021-11-01 14:00:00,213.33,213.42,213.25,213.29,6477.0,206.4761,206.5632,206.3987,206.4374,6477.0
2021-11-01 14:05:00,213.24,213.25,213.14,213.22,4725.0,206.389,206.3987,206.2922,206.3696,4725.0
2021-11-01 14:10:00,213.14,213.19,213.0,213.11,5576.0,206.2922,206.3406,206.1567,206.2632,5576.0
2021-11-01 14:15:00,213.13,213.29,212.96,213.26,3674.0,206.2825,206.4374,206.118,206.4083,3674.0
2021-11-01 14:20:00,213.15,213.44,213.14,213.39,4132.0,206.3019,206.5826,206.2922,206.5342,4132.0
2021-11-01 14:25:00,213.32,213.52,213.31,213.47,3517.0,206.4664,206.66,206.4567,206.6116,3517.0
2021-11-01 14:30:00,213.53,213.7,213.43,213.68,4739.0,206.6697,206.8342,206.5729,206.8149,4739.0
2021-11-01 14:35:00,213.69,213.72,213.4,213.59,3716.0,206.8245,206.8536,206.5438,206.7277,3716.0
2021-11-01 14:40:00,213.6,213.72,213.57,213.69,3500.0,206.7374,206.8536,206.7084,206.8245,3500.0
2021-11-01 14:45:00,213.74,213.9,213.73,213.9,5983.0,206.8729,207.0278,206.8632,207.0278,5983.0
2021-11-01 14:50:00,213.85,213.93,213.83,213.88,3343.0,206.9794,207.0568,206.96,207.0084,3343.0
2021-11-01 14:55:00,213.89,214.0,213.85,213.93,7458.0,207.0181,207.1246,206.9794,207.0568,7458.0
2021-11-01 15:00:00,213.95,214.16,213.88,214.13,7995.0,207.0762,207.2794,207.0084,207.2504,7995.0
2021-11-01 15:05:00,214.23,214.29,214.12,214.14,5499.0,207.3472,207.4053,207.2407,207.2601,5499.0
2021-11-01 15:10:00,214.13,214.18,214.01,214.02,5924.0,207.2504,207.2988,207.1342,207.1439,5924.0
2021-11-01 15:15:00,214.05,214.11,213.86,213.91,7239.0,207.173,207.231,206.9891,207.0375,7239.0
2021-11-01 15:20:00,213.86,213.91,213.73,213.78,6389.0,206.9891,207.0375,206.8632,206.9116,6389.0
2021-11-01 15:25:00,213.78,213.78,213.51,213.64,4297.0,206.9116,206.9116,206.6503,206.7761,4297.0
2021-11-01 15:30:00,213.65,213.87,213.54,213.73,11921.0,206.7858,206.9987,206.6793,206.8632,11921.0
2021-11-01 15:35:00,213.81,213.97,213.68,213.77,4884.0,206.9407,207.0955,206.8149,206.902,4884.0
2021-11-01 15:40:00,213.74,213.76,213.4,213.42,21898.0,206.8729,206.8923,206.5438,206.5632,21898.0
2021-11-01 15:45:00,213.41,213.69,213.32,213.69,15709.0,206.5535,206.8245,206.4664,206.8245,15709.0
2021-11-01 15:50:00,213.69,213.8,213.45,213.5,23429.0,206.8245,206.931,206.5922,206.6406,23429.0
2021-11-01 15:55:00,213.49,213.76,213.35,213.62,90275.0,206.631,206.8923,206.4955,206.7568,90275.0
2021-11-02 09:30:00,214.76,214.76,211.52,211.52,61595.0,207.8602,207.8602,204.7242,204.7242,61595.0
2021-11-02 09:35:00,211.95,212.39,211.31,212.21,24698.0,205.1404,205.5663,204.521,205.3921,24698.0
2021-11-02 09:40:00,211.98,212.24,211.32,211.9,23474.0,205.1695,205.4211,204.5307,205.092,23474.0
2021-11-02 09:45:00,212.18,212.52,212.01,212.2,13768.0,205.363,205.6921,205.1985,205.3824,13768.0
2021-11-02 09:50:00,212.19,212.47,212.03,212.45,16109.0,205.3727,205.6437,205.2179,205.6244,16109.0
2021-11-02 09:55:00,212.51,213.79,212.42,213.79,8847.0,205.6824,206.9213,205.5953,206.9213,8847.0
2021-11-02 10:00:00,213.97,214.02,213.61,213.61,5536.0,207.0955,207.1439,206.7471,206.7471,5536.0
2021-11-02 10:05:00,213.75,214.03,213.07,213.33,6041.0,206.8826,207.1536,206.2244,206.4761,6041.0
2021-11-02 10:10:00,213.28,213.61,213.1,213.58,6374.0,206.4277,206.7471,206.2535,206.7181,6374.0
2021-11-02 10:15:00,213.68,213.77,213.22,213.36,5854.0,206.8149,206.902,206.3696,206.5051,5854.0
2021-11-02 10:20:00,213.39,213.82,213.25,213.73,3100.0,206.5342,206.9504,206.3987,206.8632,3100.0
2021-11-02 10:25:00,213.81,214.24,213.81,214.21,6992.0,206.9407,207.3569,206.9407,207.3278,6992.0
2021-11-02 10:30:00,214.26,214.39,214.05,214.12,4268.0,207.3762,207.502,207.173,207.2407,4268.0
2021-11-02 10:35:00,214.11,214.34,213.68,213.71,8146.0,207.231,207.4536,206.8149,206.8439,8146.0
2021-11-02 10:40:00,213.74,214.02,213.56,213.56,3968.0,206.8729,207.1439,206.6987,206.6987,3968.0
2021-11-02 10:45:00,213.57,213.85,213.56,213.77,3988.0,206.7084,206.9794,206.6987,206.902,3988.0
2021-11-02 10:50:00,213.68,213.88,213.62,213.62,7743.0,206.8149,207.0084,206.7568,206.7568,7743.0
2021-11-02 10:55:00,213.46,213.95,213.23,213.63,8813.0,206.6019,207.0762,206.3793,206.7665,8813.0
2021-11-02 11:00:00,213.73,213.8,213.53,213.68,3591.0,206.8632,206.931,206.6697,206.8149,3591.0
2021-11-02 11:05:00,213.69,213.77,213.54,213.62,6073.0,206.8245,206.902,206.6793,206.7568,6073.0
2021-11-02 11:10:00,213.56,213.7,213.55,213.69,2500.0,206.6987,206.8342,206.689,206.8245,2500.0
2021-11-02 11:15:00,213.64,213.64,213.41,213.5,3444.0,206.7761,206.7761,206.5535,206.6406,3444.0
2021-11-02 11:20:00,213.51,213.63,213.42,213.56,13482.0,206.6503,206.7665,206.5632,206.6987,13482.0
2021-11-02 11:25:00,213.54,213.63,213.42,213.6,5646.0,206.6793,206.7665,206.5632,206.7374,5646.0
2021-11-02 11:30:00,213.58,213.65,213.42,213.61,3771.0,206.7181,206.7858,206.5632,206.7471,3771.0
2021-11-02 11:35:00,213.64,213.85,213.48,213.78,7548.0,206.7761,206.9794,206.6213,206.9116,7548.0
2021-11-02 11:40:00,213.86,213.86,213.46,213.58,11946.0,206.9891,206.9891,206.6019,206.7181,11946.0
2021-11-02 11:45:00,213.57,214.15,213.56,214.15,6864.0,206.7084,207.2698,206.6987,207.2698,6864.0
2021-11-02 11:50:00,214.15,214.19,213.79,214.02,3653.0,207.2698,207.3085,206.9213,207.1439,3653.0
2021-11-02 11:55:00,214.04,214.2,214.02,214.17,4369.0,207.1633,207.3181,207.1439,207.2891,4369.0
2021-11-02 12:00:00,214.17,214.34,214.17,214.29,2800.0,207.2891,207.4536,207.2891,207.4053,2800.0
2021-11-02 12:05:00,214.27,214.43,214.2,214.4,8918.0,207.3859,207.5408,207.3181,207.5117,8918.0
2021-11-02 12:10:00,214.43,214.77,214.36,214.7,11906.0,207.5408,207.8698,207.473,207.8021,11906.0
2021-11-02 12:15:00,214.76,214.76,214.57,214.63,2373.0,207.8602,207.8602,207.6763,207.7343,2373.0
2021-11-02 12:20:00,214.64,214.84,214.6,214.77,2472.0,207.744,207.9376,207.7053,207.8698,2472.0
2021-11-02 12:25:00,214.78,214.89,214.74,214.86,4363.0,207.8795,207.986,207.8408,207.9569,4363.0
2021-11-02 12:30:00,214.89,214.96,214.78,214.83,2187.0,207.986,208.0537,207.8795,207.9279,2187.0
2021-11-02 12:35:00,214.91,215.28,214.9,215.27,4431.0,208.0053,208.3634,207.9957,208.3538,4431.0
2021-11-02 12:40:00,215.28,215.39,215.13,215.16,3534.0,208.3634,208.4699,208.2183,208.2473,3534.0
2021-11-02 12:45:00,215.18,215.18,214.91,215.08,5382.0,208.2667,208.2667,208.0053,208.1699,5382.0
2021-11-02 12:50:00,215.16,215.16,214.8,214.8,8921.0,208.2473,208.2473,207.8989,207.8989,8921.0
2021-11-02 12:55:00,214.8,214.85,214.76,214.77,4852.0,207.8989,207.9473,207.8602,207.8698,4852.0
2021-11-02 13:00:00,214.82,214.84,214.72,214.78,1999.0,207.9182,207.9376,207.8214,207.8795,1999.0
2021-11-02 13:05:00,214.72,214.79,214.37,214.37,5336.0,207.8214,207.8892,207.4827,207.4827,5336.0
2021-11-02 13:10:00,214.39,214.7,214.39,214.66,4861.0,207.502,207.8021,207.502,207.7634,4861.0
2021-11-02 13:15:00,214.63,214.67,214.36,214.41,5054.0,207.7343,207.773,207.473,207.5214,5054.0
2021-11-02 13:20:00,214.33,214.36,214.01,214.05,12896.0,207.444,207.473,207.1342,207.173,12896.0
2021-11-02 13:25:00,214.05,214.14,213.94,214.01,13595.0,207.173,207.2601,207.0665,207.1342,13595.0
2021-11-02 13:30:00,214.03,214.06,213.77,213.87,5819.0,207.1536,207.1826,206.902,206.9987,5819.0
2021-11-02 13:35:00,213.85,214.04,213.75,213.91,5106.0,206.9794,207.1633,206.8826,207.0375,5106.0
2021-11-02 13:40:00,213.94,214.06,213.87,213.96,4974.0,207.0665,207.1826,206.9987,207.0859,4974.0
2021-11-02 13:45:00,214.02,214.06,213.94,213.99,4423.0,207.1439,207.1826,207.0665,207.1149,4423.0
2021-11-02 13:50:00,213.92,214.04,213.79,213.85,8402.0,207.0471,207.1633,206.9213,206.9794,8402.0
2021-11-02 13:55:00,213.93,214.15,213.79,214.15,12251.0,207.0568,207.2698,206.9213,207.2698,12251.0
2021-11-02 14:00:00,214.13,214.15,213.88,213.96,2888.0,207.2504,207.2698,207.0084,207.0859,2888.0
2021-11-02 14:05:00,213.95,213.95,213.8,213.95,4372.0,207.0762,207.0762,206.931,207.0762,4372.0
2021-11-02 14:10:00,213.9,214.11,213.89,214.07,5161.0,207.0278,207.231,207.0181,207.1923,5161.0
2021-11-02 14:15:00,214.06,214.13,213.96,214.03,3896.0,207.1826,207.2504,207.0859,207.1536,3896.0
2021-11-02 14:20:00,214.07,214.13,213.99,213.99,4203.0,207.1923,207.2504,207.1149,207.1149,4203.0
2021-11-02 14:25:00,214.0,214.09,213.84,213.98,4614.0,207.1246,207.2117,206.9697,207.1052,4614.0
2021-11-02 14:30:00,214.02,214.05,213.67,213.75,3786.0,207.1439,207.173,206.8052,206.8826,3786.0
2021-11-02 14:35:00,213.85,213.91,213.81,213.84,3524.0,206.9794,207.0375,206.9407,206.9697,3524.0
2021-11-02 14:40:00,213.86,213.95,213.78,213.79,3776.0,206.9891,207.0762,206.9116,206.9213,3776.0
2021-11-02 14:45:00,213.88,214.05,213.77,214.0,5883.0,207.0084,207.173,206.902,207.1246,5883.0
2021-11-02 14:50:00,214.02,214.25,213.99,214.17,5623.0,207.1439,207.3665,207.1149,207.2891,5623.0
2021-11-02 14:55:00,214.2,214.25,214.12,214.17,6069.0,207.3181,207.3665,207.2407,207.2891,6069.0
2021-11-02 15:00:00,214.2,214.2,213.97,214.03,3703.0,207.3181,207.3181,207.0955,207.1536,3703.0
2021-11-02 15:05:00,213.99,214.02,213.56,213.56,6490.0,207.1149,207.1439,206.6987,206.6987,6490.0
2021-11-02 15:10:00,213.62,213.62,213.41,213.48,14680.0,206.7568,206.7568,206.5535,206.6213,14680.0
2021-11-02 15:15:00,213.5,213.5,213.16,213.23,11943.0,206.6406,206.6406,206.3116,206.3793,11943.0
2021-11-02 15:20:00,213.22,213.44,213.01,213.02,13390.0,206.3696,206.5826,206.1664,206.1761,13390.0
2021-11-02 15:25:00,213.01,213.08,212.79,212.9,7119.0,206.1664,206.2341,205.9534,206.0599,7119.0
2021-11-02 15:30:00,212.82,213.02,212.77,212.88,10596.0,205.9825,206.1761,205.9341,206.0406,10596.0
2021-11-02 15:35:00,212.84,212.84,212.37,212.43,6956.0,206.0018,206.0018,205.5469,205.605,6956.0
2021-11-02 15:40:00,212.43,212.53,212.19,212.43,15768.0,205.605,205.7018,205.3727,205.605,15768.0
2021-11-02 15:45:00,212.39,212.54,212.35,212.41,20682.0,205.5663,205.7115,205.5276,205.5857,20682.0
2021-11-02 15:50:00,212.35,212.44,212.19,212.41,24102.0,205.5276,205.6147,205.3727,205.5857,24102.0
2021-11-02 15:55:00,212.36,212.42,212.04,212.2,102296.0,205.5373,205.5953,205.2275,205.3824,102296.0
2021-11-03 09:30:00,211.91,212.85,211.62,212.41,29560.0,205.1017,206.0115,204.821,205.5857,29560.0
2021-11-03 09:35:00,212.68,213.0,211.6,212.45,16258.0,205.847,206.1567,204.8017,205.6244,16258.0
2021-11-03 09:40:00,212.22,212.22,211.43,211.78,7740.0,205.4018,205.4018,204.6371,204.9759,7740.0
2021-11-03 09:45:00,211.74,211.8,211.32,211.6,6853.0,204.9372,204.9953,204.5307,204.8017,6853.0
2021-11-03 09:50:00,211.42,211.49,211.04,211.16,8497.0,204.6275,204.6952,204.2597,204.3758,8497.0
2021-11-03 09:55:00,211.14,211.53,211.12,211.34,8923.0,204.3565,204.7339,204.3371,204.55,8923.0
2021-11-03 10:00:00,211.36,211.37,210.37,210.58,26592.0,204.5694,204.5791,203.6112,203.8144,26592.0
2021-11-03 10:05:00,210.63,210.72,210.4,210.61,16632.0,203.8628,203.95,203.6402,203.8435,16632.0
2021-11-03 10:10:00,210.55,210.68,210.21,210.21,7390.0,203.7854,203.9112,203.4563,203.4563,7390.0
2021-11-03 10:15:00,210.22,210.24,209.74,209.86,14438.0,203.466,203.4854,203.0014,203.1176,14438.0
2021-11-03 10:20:00,209.78,209.84,209.42,209.59,9531.0,203.0402,203.0982,202.6917,202.8563,9531.0
2021-11-03 10:25:00,209.57,209.93,209.49,209.51,20151.0,202.8369,203.1853,202.7595,202.7788,20151.0
2021-11-03 10:30:00,209.37,209.56,209.12,209.47,18967.0,202.6433,202.8272,202.4014,202.7401,18967.0
2021-11-03 10:35:00,209.47,209.76,209.4,209.73,13854.0,202.7401,203.0208,202.6724,202.9918,13854.0
2021-11-03 10:40:00,209.77,210.12,209.5,209.69,15559.0,203.0305,203.3692,202.7691,202.953,15559.0
2021-11-03 10:45:00,209.64,209.71,209.51,209.57,5501.0,202.9046,202.9724,202.7788,202.8369,5501.0
2021-11-03 10:50:00,209.54,209.86,209.48,209.73,15182.0,202.8079,203.1176,202.7498,202.9918,15182.0
2021-11-03 10:55:00,209.76,209.96,209.61,209.93,13161.0,203.0208,203.2144,202.8756,203.1853,13161.0
2021-11-03 11:00:00,209.95,209.95,209.58,209.59,25091.0,203.2047,203.2047,202.8466,202.8563,25091.0
2021-11-03 11:05:00,209.62,209.83,209.56,209.78,10273.0,202.8853,203.0885,202.8272,203.0402,10273.0
2021-11-03 11:10:00,209.77,209.85,209.52,209.69,13272.0,203.0305,203.1079,202.7885,202.953,13272.0
2021-11-03 11:15:00,209.66,209.74,209.44,209.47,7712.0,202.924,203.0014,202.7111,202.7401,7712.0
2021-11-03 11:20:00,209.5,210.01,209.25,209.98,14104.0,202.7691,203.2628,202.5272,203.2337,14104.0
2021-11-03 11:25:00,209.95,209.99,209.68,209.87,8346.0,203.2047,203.2434,202.9434,203.1273,8346.0
2021-11-03 11:30:00,209.84,209.84,209.57,209.69,7814.0,203.0982,203.0982,202.8369,202.953,7814.0
2021-11-03 11:35:00,209.78,209.99,209.71,209.8,10539.0,203.0402,203.2434,202.9724,203.0595,10539.0
2021-11-03 11:40:00,209.8,209.98,209.72,209.8,10113.0,203.0595,203.2337,202.9821,203.0595,10113.0
2021-11-03 11:45:00,209.81,209.92,209.77,209.84,5302.0,203.0692,203.1757,203.0305,203.0982,5302.0
2021-11-03 11:50:00,209.86,210.23,209.81,210.21,5825.0,203.1176,203.4757,203.0692,203.4563,5825.0
2021-11-03 11:55:00,210.15,210.56,210.15,210.41,13277.0,203.3983,203.7951,203.3983,203.6499,13277.0
2021-11-03 12:00:00,210.37,210.47,210.18,210.46,7098.0,203.6112,203.708,203.4273,203.6983,7098.0
2021-11-03 12:05:00,210.47,210.49,210.24,210.31,8879.0,203.708,203.7273,203.4854,203.5531,8879.0
2021-11-03 12:10:00,210.35,210.35,210.13,210.27,3383.0,203.5918,203.5918,203.3789,203.5144,3383.0
2021-11-03 12:15:00,210.27,210.43,210.23,210.4,8333.0,203.5144,203.6693,203.4757,203.6402,8333.0
2021-11-03 12:20:00,210.36,210.59,210.3,210.34,10318.0,203.6015,203.8241,203.5434,203.5822,10318.0
2021-11-03 12:25:00,210.39,210.4,210.21,210.39,8835.0,203.6306,203.6402,203.4563,203.6306,8835.0
2021-11-03 12:30:00,210.34,210.51,210.28,210.32,6395.0,203.5822,203.7467,203.5241,203.5628,6395.0
2021-11-03 12:35:00,210.32,210.52,210.31,210.52,4655.0,203.5628,203.7564,203.5531,203.7564,4655.0
2021-11-03 12:40:00,210.52,210.59,210.47,210.53,3452.0,203.7564,203.8241,203.708,203.7661,3452.0
2021-11-03 12:45:00,210.56,210.61,210.36,210.36,4002.0,203.7951,203.8435,203.6015,203.6015,4002.0
2021-11-03 12:50:00,210.4,210.43,210.26,210.33,3022.0,203.6402,203.6693,203.5047,203.5725,3022.0
2021-11-03 12:55:00,210.26,210.27,210.13,210.23,4733.0,203.5047,203.5144,203.3789,203.4757,4733.0
2021-11-03 13:00:00,210.2,210.2,209.97,210.06,6184.0,203.4467,203.4467,203.224,203.3112,6184.0
2021-11-03 13:05:00,210.09,210.15,210.02,210.11,4800.0,203.3402,203.3983,203.2724,203.3595,4800.0
2021-11-03 13:10:00,210.06,210.15,210.04,210.1,10028.0,203.3112,203.3983,203.2918,203.3499,10028.0
2021-11-03 13:15:00,210.04,210.13,210.0,210.11,5643.0,203.2918,203.3789,203.2531,203.3595,5643.0
2021-11-03 13:20:00,210.09,210.15,210.0,210.12,7955.0,203.3402,203.3983,203.2531,203.3692,7955.0
2021-11-03 13:25:00,210.12,210.26,210.08,210.17,9606.0,203.3692,203.5047,203.3305,203.4176,9606.0
2021-11-03 13:30:00,210.17,210.25,209.87,210.17,30305.0,203.4176,203.4951,203.1273,203.4176,30305.0
2021-11-03 13:35:00,210.12,210.24,210.04,210.13,7012.0,203.3692,203.4854,203.2918,203.3789,7012.0
2021-11-03 13:40:00,210.14,210.15,209.96,210.07,10305.0,203.3886,203.3983,203.2144,203.3208,10305.0
2021-11-03 13:45:00,210.05,210.14,209.97,210.07,5914.0,203.3015,203.3886,203.224,203.3208,5914.0
2021-11-03 13:50:00,210.12,210.12,210.02,210.07,5175.0,203.3692,203.3692,203.2724,203.3208,5175.0
2021-11-03 13:55:00,210.02,210.03,209.75,209.79,5748.0,203.2724,203.2821,203.0111,203.0498,5748.0
2021-11-03 14:00:00,209.75,210.05,209.59,209.71,53123.0,203.0111,203.3015,202.8563,202.9724,53123.0
2021-11-03 14:05:00,209.76,209.76,209.31,209.45,13615.0,203.0208,203.0208,202.5853,202.7208,13615.0
2021-11-03 14:10:00,209.47,209.47,208.9,208.9,25300.0,202.7401,202.7401,202.1884,202.1884,25300.0
2021-11-03 14:15:00,208.9,209.04,208.86,209.0,16904.0,202.1884,202.3239,202.1497,202.2852,16904.0
2021-11-03 14:20:00,209.0,209.18,208.78,209.0,15569.0,202.2852,202.4594,202.0723,202.2852,15569.0
2021-11-03 14:25:00,209.0,209.08,208.92,208.98,10709.0,202.2852,202.3626,202.2078,202.2659,10709.0
2021-11-03 14:30:00,208.99,209.2,208.95,209.2,28288.0,202.2755,202.4788,202.2368,202.4788,28288.0
2021-11-03 14:35:00,209.2,209.33,209.14,209.22,15645.0,202.4788,202.6046,202.4207,202.4981,15645.0
2021-11-03 14:40:00,209.26,209.6,209.2,209.59,16006.0,202.5369,202.8659,202.4788,202.8563,16006.0
2021-11-03 14:45:00,209.64,209.89,209.59,209.75,19157.0,202.9046,203.1466,202.8563,203.0111,19157.0
2021-11-03 14:50:00,209.75,210.18,209.66,209.92,14300.0,203.0111,203.4273,202.924,203.1757,14300.0
2021-11-03 14:55:00,209.86,209.99,209.69,209.99,9185.0,203.1176,203.2434,202.953,203.2434,9185.0
2021-11-03 15:00:00,209.98,210.04,209.79,209.88,9878.0,203.2337,203.2918,203.0498,203.1369,9878.0
2021-11-03 15:05:00,209.88,210.04,209.81,210.04,6689.0,203.1369,203.2918,203.0692,203.2918,6689.0
2021-11-03 15:10:00,210.02,210.11,209.87,209.9,12572.0,203.2724,203.3595,203.1273,203.1563,12572.0
2021-11-03 15:15:00,209.87,209.98,209.74,209.77,10591.0,203.1273,203.2337,203.0014,203.0305,10591.0
2021-11-03 15:20:00,209.77,209.85,209.59,209.7,13817.0,203.0305,203.1079,202.8563,202.9627,13817.0
2021-11-03 15:25:00,209.7,209.7,209.44,209.5,19589.0,202.9627,202.9627,202.7111,202.7691,19589.0
2021-11-03 15:30:00,209.5,209.54,209.18,209.21,34649.0,202.7691,202.8079,202.4594,202.4885,34649.0
2021-11-03 15:35:00,209.21,209.28,209.0,209.21,63334.0,202.4885,202.5562,202.2852,202.4885,63334.0
2021-11-03 15:40:00,209.22,209.76,209.15,209.67,35549.0,202.4981,203.0208,202.4304,202.9337,35549.0
2021-11-03 15:45:00,209.65,210.55,209.59,210.54,26424.0,202.9143,203.7854,202.8563,203.7757,26424.0
2021-11-03 15:50:00,211.05,211.06,210.18,210.9,47174.0,204.2693,204.279,203.4273,204.1242,47174.0
2021-11-03 15:55:00,210.79,210.99,210.04,210.99,116637.0,204.0177,204.2113,203.2918,204.2113,116637.0
2021-11-04 09:30:00,214.38,215.0,213.0,214.3,60041.0,207.4924,208.0924,206.1567,207.4149,60041.0
2021-11-04 09:35:00,214.3,215.46,214.01,215.15,17671.0,207.4149,208.5377,207.1342,208.2376,17671.0
2021-11-04 09:40:00,214.98,215.16,213.84,214.09,21363.0,208.0731,208.2473,206.9697,207.2117,21363.0
2021-11-04 09:45:00,213.66,214.35,213.54,214.14,7847.0,206.7955,207.4633,206.6793,207.2601,7847.0
2021-11-04 09:50:00,214.5,214.96,214.34,214.63,7209.0,207.6085,208.0537,207.4536,207.7343,7209.0
2021-11-04 09:55:00,214.59,214.72,214.3,214.5,6804.0,207.6956,207.8214,207.4149,207.6085,6804.0
2021-11-04 10:00:00,214.42,214.42,213.68,213.83,15896.0,207.5311,207.5311,206.8149,206.96,15896.0
2021-11-04 10:05:00,213.94,214.17,213.69,214.02,15017.0,207.0665,207.2891,206.8245,207.1439,15017.0
2021-11-04 10:10:00,214.08,214.77,213.94,214.77,6513.0,207.202,207.8698,207.0665,207.8698,6513.0
2021-11-04 10:15:00,214.91,215.0,214.3,214.3,5533.0,208.0053,208.0924,207.4149,207.4149,5533.0
2021-11-04 10:20:00,214.38,214.59,214.22,214.23,8903.0,207.4924,207.6956,207.3375,207.3472,8903.0
2021-11-04 10:25:00,214.26,214.91,214.21,214.85,16940.0,207.3762,208.0053,207.3278,207.9473,16940.0
2021-11-04 10:30:00,214.71,215.98,214.68,215.86,23812.0,207.8118,209.041,207.7827,208.9248,23812.0
2021-11-04 10:35:00,215.77,217.0,215.7,216.79,11991.0,208.8377,210.0282,208.77,209.8249,11991.0
2021-11-04 10:40:00,216.71,217.62,216.7,217.44,21520.0,209.7475,210.6283,209.7378,210.454,21520.0
2021-11-04 10:45:00,217.48,217.48,216.98,217.03,15721.0,210.4928,210.4928,210.0088,210.0572,15721.0
2021-11-04 10:50:00,216.95,217.54,216.95,217.32,12063.0,209.9798,210.5508,209.9798,210.3379,12063.0
2021-11-04 10:55:00,217.39,217.42,216.63,216.69,14793.0,210.4057,210.4347,209.6701,209.7281,14793.0
2021-11-04 11:00:00,216.64,216.64,216.19,216.4,9524.0,209.6798,209.6798,209.2442,209.4475,9524.0
2021-11-04 11:05:00,216.52,217.1,216.5,216.96,10298.0,209.5636,210.125,209.5442,209.9895,10298.0
2021-11-04 11:10:00,216.87,217.18,216.44,216.51,10904.0,209.9024,210.2024,209.4862,209.5539,10904.0
2021-11-04 11:15:00,216.41,217.45,216.33,217.45,37832.0,209.4571,210.4637,209.3797,210.4637,37832.0
2021-11-04 11:20:00,217.44,217.62,216.87,217.08,14404.0,210.454,210.6283,209.9024,210.1056,14404.0
2021-11-04 11:25:00,217.11,217.2,216.91,217.03,6238.0,210.1347,210.2218,209.9411,210.0572,6238.0
2021-11-04 11:30:00,217.03,217.09,216.8,216.84,4856.0,210.0572,210.1153,209.8346,209.8733,4856.0
2021-11-04 11:35:00,216.75,216.75,216.2,216.44,9353.0,209.7862,209.7862,209.2539,209.4862,9353.0
2021-11-04 11:40:00,216.45,216.47,216.1,216.24,15278.0,209.4959,209.5152,209.1571,209.2926,15278.0
2021-11-04 11:45:00,216.17,216.26,216.04,216.04,2844.0,209.2249,209.312,209.099,209.099,2844.0
2021-11-04 11:50:00,216.01,216.24,215.91,216.24,18977.0,209.07,209.2926,208.9732,209.2926,18977.0
2021-11-04 11:55:00,216.17,216.25,215.88,216.14,9164.0,209.2249,209.3023,208.9442,209.1958,9164.0
2021-11-04 12:00:00,216.08,216.12,215.93,216.12,9703.0,209.1377,209.1765,208.9926,209.1765,9703.0
2021-11-04 12:05:00,216.14,216.14,215.76,215.9,6963.0,209.1958,209.1958,208.828,208.9635,6963.0
2021-11-04 12:10:00,215.96,215.96,215.43,215.63,7031.0,209.0216,209.0216,208.5086,208.7022,7031.0
2021-11-04 12:15:00,215.52,215.59,215.23,215.23,7592.0,208.5957,208.6635,208.3151,208.3151,7592.0
2021-11-04 12:20:00,215.21,215.21,214.85,215.16,5218.0,208.2957,208.2957,207.9473,208.2473,5218.0
2021-11-04 12:25:00,215.09,215.09,214.41,214.67,7708.0,208.1796,208.1796,207.5214,207.773,7708.0
2021-11-04 12:30:00,214.72,214.85,214.54,214.55,8036.0,207.8214,207.9473,207.6472,207.6569,8036.0
2021-11-04 12:35:00,214.54,214.55,214.19,214.34,7048.0,207.6472,207.6569,207.3085,207.4536,7048.0
2021-11-04 12:40:00,214.3,214.55,214.17,214.17,23800.0,207.4149,207.6569,207.2891,207.2891,23800.0
2021-11-04 12:45:00,214.16,214.51,214.15,214.48,9668.0,207.2794,207.6182,207.2698,207.5891,9668.0
2021-11-04 12:50:00,214.43,214.6,214.43,214.53,4203.0,207.5408,207.7053,207.5408,207.6375,4203.0
2021-11-04 12:55:00,214.45,214.74,214.24,214.45,7064.0,207.5601,207.8408,207.3569,207.5601,7064.0
2021-11-04 13:00:00,214.49,214.88,214.49,214.85,6114.0,207.5988,207.9763,207.5988,207.9473,6114.0
2021-11-04 13:05:00,214.85,215.09,214.83,214.92,7284.0,207.9473,208.1796,207.9279,208.015,7284.0
2021-11-04 13:10:00,214.99,215.06,214.86,214.95,4996.0,208.0828,208.1505,207.9569,208.044,4996.0
2021-11-04 13:15:00,215.0,215.27,215.0,215.07,12039.0,208.0924,208.3538,208.0924,208.1602,12039.0
2021-11-04 13:20:00,215.09,215.14,214.76,214.81,19136.0,208.1796,208.2279,207.8602,207.9085,19136.0
2021-11-04 13:25:00,214.87,215.02,214.61,214.61,6172.0,207.9666,208.1118,207.715,207.715,6172.0
2021-11-04 13:30:00,214.58,214.66,214.38,214.42,6134.0,207.6859,207.7634,207.4924,207.5311,6134.0
2021-11-04 13:35:00,214.46,214.47,214.22,214.47,5667.0,207.5698,207.5795,207.3375,207.5795,5667.0
2021-11-04 13:40:00,214.42,214.53,214.31,214.31,3671.0,207.5311,207.6375,207.4246,207.4246,3671.0
2021-11-04 13:45:00,214.3,214.42,214.22,214.26,4731.0,207.4149,207.5311,207.3375,207.3762,4731.0
2021-11-04 13:50:00,214.24,214.61,214.2,214.54,5001.0,207.3569,207.715,207.3181,207.6472,5001.0
2021-11-04 13:55:00,214.51,214.87,214.46,214.84,10310.0,207.6182,207.9666,207.5698,207.9376,10310.0
2021-11-04 14:00:00,214.9,215.06,214.89,214.95,5591.0,207.9957,208.1505,207.986,208.044,5591.0
2021-11-04 14:05:00,214.96,215.45,214.96,215.35,4943.0,208.0537,208.528,208.0537,208.4312,4943.0
2021-11-04 14:10:00,215.41,215.8,215.36,215.72,3478.0,208.4893,208.8667,208.4409,208.7893,3478.0
2021-11-04 14:15:00,215.8,215.97,215.71,215.78,8409.0,208.8667,209.0313,208.7796,208.8474,8409.0
2021-11-04 14:20:00,215.73,216.34,215.71,216.24,6351.0,208.799,209.3894,208.7796,209.2926,6351.0
2021-11-04 14:25:00,216.25,216.34,216.11,216.15,4367.0,209.3023,209.3894,209.1668,209.2055,4367.0
2021-11-04 14:30:00,216.12,216.2,215.83,215.9,4666.0,209.1765,209.2539,208.8958,208.9635,4666.0
2021-11-04 14:35:00,215.84,215.97,215.73,215.76,4594.0,208.9055,209.0313,208.799,208.828,4594.0
2021-11-04 14:40:00,215.75,216.07,215.7,216.0,8522.0,208.8183,209.1281,208.77,209.0603,8522.0
2021-11-04 14:45:00,216.0,216.1,215.94,216.0,12813.0,209.0603,209.1571,209.0022,209.0603,12813.0
2021-11-04 14:50:00,215.98,215.98,215.59,215.59,23326.0,209.041,209.041,208.6635,208.6635,23326.0
2021-11-04 14:55:00,215.64,215.76,215.39,215.53,14016.0,208.7119,208.828,208.4699,208.6054,14016.0
2021-11-04 15:00:00,215.56,215.63,215.31,215.31,14089.0,208.6344,208.7022,208.3925,208.3925,14089.0
2021-11-04 15:05:00,215.19,215.29,215.03,215.18,11777.0,208.2763,208.3731,208.1215,208.2667,11777.0
2021-11-04 15:10:00,215.18,215.28,214.36,214.55,24077.0,208.2667,208.3634,207.473,207.6569,24077.0
2021-11-04 15:15:00,214.53,215.13,214.25,215.01,53583.0,207.6375,208.2183,207.3665,208.1021,53583.0
2021-11-04 15:20:00,214.99,215.1,214.8,214.87,8630.0,208.0828,208.1892,207.8989,207.9666,8630.0
2021-11-04 15:25:00,214.91,215.29,214.91,215.23,9524.0,208.0053,208.3731,208.0053,208.3151,9524.0
2021-11-04 15:30:00,215.27,215.86,215.25,215.86,18875.0,208.3538,208.9248,208.3344,208.9248,18875.0
2021-11-04 15:35:00,215.85,216.83,215.85,216.78,23016.0,208.9151,209.8636,208.9151,209.8153,23016.0
2021-11-04 15:40:00,216.77,216.95,216.66,216.87,25806.0,209.8056,209.9798,209.6991,209.9024,25806.0
2021-11-04 15:45:00,216.89,217.09,216.5,216.97,33033.0,209.9217,210.1153,209.5442,209.9991,33033.0
2021-11-04 15:50:00,216.98,217.49,216.98,217.37,53504.0,210.0088,210.5024,210.0088,210.3863,53504.0
2021-11-04 15:55:00,217.34,217.9,217.26,217.79,113665.0,210.3573,210.8993,210.2798,210.7928,113665.0
2021-11-05 09:30:00,218.0,218.49,216.65,216.74,63721.0,210.9961,211.4703,209.6894,209.7765,63721.0
2021-11-05 09:35:00,216.46,216.55,215.7,216.51,9819.0,209.5055,209.5926,208.77,209.5539,9819.0
2021-11-05 09:40:00,216.61,218.26,216.48,217.66,24359.0,209.6507,211.2477,209.5249,210.667,24359.0
2021-11-05 09:45:00,218.14,218.21,217.18,217.23,9926.0,211.1316,211.1993,210.2024,210.2508,9926.0
2021-11-05 09:50:00,217.1,218.32,216.95,218.02,12631.0,210.125,211.3058,209.9798,211.0154,12631.0
2021-11-05 09:55:00,218.31,218.42,218.15,218.18,6600.0,211.2961,211.4026,211.1412,211.1703,6600.0
2021-11-05 10:00:00,218.27,218.4,217.82,217.84,9946.0,211.2574,211.3832,210.8218,210.8412,9946.0
2021-11-05 10:05:00,217.81,217.82,216.86,217.31,15867.0,210.8122,210.8218,209.8927,210.3282,15867.0
2021-11-05 10:10:00,217.09,217.31,216.8,216.94,13327.0,210.1153,210.3282,209.8346,209.9701,13327.0
2021-11-05 10:15:00,216.94,217.58,216.8,217.43,7740.0,209.9701,210.5896,209.8346,210.4444,7740.0
2021-11-05 10:20:00,217.4,217.54,216.87,216.9,7014.0,210.4153,210.5508,209.9024,209.9314,7014.0
2021-11-05 10:25:00,216.84,217.13,216.6,217.0,9122.0,209.8733,210.154,209.641,210.0282,9122.0
2021-11-05 10:30:00,217.1,217.43,216.86,217.05,5423.0,210.125,210.4444,209.8927,210.0766,5423.0
2021-11-05 10:35:00,216.95,217.29,216.87,217.21,13253.0,209.9798,210.3089,209.9024,210.2314,13253.0
2021-11-05 10:40:00,217.06,217.14,216.89,216.97,8343.0,210.0863,210.1637,209.9217,209.9991,8343.0
2021-11-05 10:45:00,216.96,217.12,216.95,216.99,5653.0,209.9895,210.1443,209.9798,210.0185,5653.0
2021-11-05 10:50:00,216.93,217.15,216.74,216.89,6290.0,209.9604,210.1734,209.7765,209.9217,6290.0
2021-11-05 10:55:00,216.89,216.89,216.59,216.68,11463.0,209.9217,209.9217,209.6314,209.7185,11463.0
2021-11-05 11:00:00,216.62,216.69,216.12,216.12,17859.0,209.6604,209.7281,209.1765,209.1765,17859.0
2021-11-05 11:05:00,216.19,216.71,216.12,216.64,14590.0,209.2442,209.7475,209.1765,209.6798,14590.0
2021-11-05 11:10:00,216.62,216.84,216.56,216.58,18963.0,209.6604,209.8733,209.6023,209.6217,18963.0
2021-11-05 11:15:00,216.59,216.6,216.0,216.18,12732.0,209.6314,209.641,209.0603,209.2345,12732.0
2021-11-05 11:20:00,216.23,216.56,216.21,216.39,6411.0,209.2829,209.6023,209.2636,209.4378,6411.0
2021-11-05 11:25:00,216.45,216.45,216.07,216.28,9880.0,209.4959,209.4959,209.1281,209.3313,9880.0
2021-11-05 11:30:00,216.31,216.54,216.18,216.3,4871.0,209.3604,209.583,209.2345,209.3507,4871.0
2021-11-05 11:35:00,216.36,216.36,216.15,216.24,7603.0,209.4087,209.4087,209.2055,209.2926,7603.0
2021-11-05 11:40:00,216.23,216.63,216.11,216.5,10510.0,209.2829,209.6701,209.1668,209.5442,10510.0
2021-11-05 11:45:00,216.49,216.64,216.41,216.49,2855.0,209.5346,209.6798,209.4571,209.5346,2855.0
2021-11-05 11:50:00,216.46,216.52,216.31,216.38,2754.0,209.5055,209.5636,209.3604,209.4281,2754.0
2021-11-05 11:55:00,216.25,216.29,216.04,216.06,23102.0,209.3023,209.341,209.099,209.1184,23102.0
2021-11-05 12:00:00,216.11,216.35,216.07,216.13,10785.0,209.1668,209.3991,209.1281,209.1861,10785.0
2021-11-05 12:05:00,216.14,216.26,216.01,216.2,6625.0,209.1958,209.312,209.07,209.2539,6625.0
2021-11-05 12:10:00,216.2,216.26,216.11,216.2,3252.0,209.2539,209.312,209.1668,209.2539,3252.0
2021-11-05 12:15:00,216.2,216.51,216.19,216.41,7228.0,209.2539,209.5539,209.2442,209.4571,7228.0
2021-11-05 12:20:00,216.36,216.62,216.36,216.53,8936.0,209.4087,209.6604,209.4087,209.5733,8936.0
2021-11-05 12:25:00,216.6,216.73,216.38,216.48,3971.0,209.641,209.7669,209.4281,209.5249,3971.0
2021-11-05 12:30:00,216.53,216.66,216.45,216.66,4204.0,209.5733,209.6991,209.4959,209.6991,4204.0
2021-11-05 12:35:00,216.65,216.69,216.43,216.57,9736.0,209.6894,209.7281,209.4765,209.612,9736.0
2021-11-05 12:40:00,216.49,216.58,216.38,216.38,3434.0,209.5346,209.6217,209.4281,209.4281,3434.0
2021-11-05 12:45:00,216.4,216.4,216.08,216.12,4369.0,209.4475,209.4475,209.1377,209.1765,4369.0
2021-11-05 12:50:00,216.1,216.26,216.07,216.24,5874.0,209.1571,209.312,209.1281,209.2926,5874.0
2021-11-05 12:55:00,216.24,216.55,216.13,216.23,18422.0,209.2926,209.5926,209.1861,209.2829,18422.0
2021-11-05 13:00:00,216.23,216.41,216.22,216.22,6348.0,209.2829,209.4571,209.2732,209.2732,6348.0
2021-11-05 13:05:00,216.3,216.31,216.12,216.15,5090.0,209.3507,209.3604,209.1765,209.2055,5090.0
2021-11-05 13:10:00,216.12,216.22,216.04,216.05,10704.0,209.1765,209.2732,209.099,209.1087,10704.0
2021-11-05 13:15:00,216.05,216.05,215.72,215.83,6373.0,209.1087,209.1087,208.7893,208.8958,6373.0
2021-11-05 13:20:00,215.78,215.79,215.1,215.1,11081.0,208.8474,208.8571,208.1892,208.1892,11081.0
2021-11-05 13:25:00,215.01,215.09,214.76,214.89,8413.0,208.1021,208.1796,207.8602,207.986,8413.0
2021-11-05 13:30:00,214.9,215.35,214.72,215.29,11425.0,207.9957,208.4312,207.8214,208.3731,11425.0
2021-11-05 13:35:00,215.25,215.25,214.85,214.85,4237.0,208.3344,208.3344,207.9473,207.9473,4237.0
2021-11-05 13:40:00,214.81,214.9,214.72,214.83,3554.0,207.9085,207.9957,207.8214,207.9279,3554.0
2021-11-05 13:45:00,214.78,215.05,214.77,215.05,4710.0,207.8795,208.1408,207.8698,208.1408,4710.0
2021-11-05 13:50:00,215.09,215.25,215.01,215.24,5838.0,208.1796,208.3344,208.1021,208.3247,5838.0
2021-11-05 13:55:00,215.13,215.33,215.12,215.28,16660.0,208.2183,208.4118,208.2086,208.3634,16660.0
2021-11-05 14:00:00,215.28,215.7,215.15,215.7,26706.0,208.3634,208.77,208.2376,208.77,26706.0
2021-11-05 14:05:00,215.64,215.94,215.55,215.84,13188.0,208.7119,209.0022,208.6248,208.9055,13188.0
2021-11-05 14:10:00,215.77,215.99,215.72,215.97,6237.0,208.8377,209.0506,208.7893,209.0313,6237.0
2021-11-05 14:15:00,215.97,216.08,215.82,216.07,8432.0,209.0313,209.1377,208.8861,209.1281,8432.0
2021-11-05 14:20:00,216.04,216.11,215.7,215.84,9733.0,209.099,209.1668,208.77,208.9055,9733.0
2021-11-05 14:25:00,215.77,216.06,215.74,216.04,5832.0,208.8377,209.1184,208.8087,209.099,5832.0
2021-11-05 14:30:00,216.03,216.24,215.98,216.14,4708.0,209.0893,209.2926,209.041,209.1958,4708.0
2021-11-05 14:35:00,216.14,216.26,216.01,216.23,4530.0,209.1958,209.312,209.07,209.2829,4530.0
2021-11-05 14:40:00,216.23,216.37,216.08,216.09,17699.0,209.2829,209.4184,209.1377,209.1474,17699.0
2021-11-05 14:45:00,216.09,216.11,215.77,215.91,7254.0,209.1474,209.1668,208.8377,208.9732,7254.0
2021-11-05 14:50:00,215.94,216.0,215.58,215.59,8125.0,209.0022,209.0603,208.6538,208.6635,8125.0
2021-11-05 14:55:00,215.64,215.81,215.48,215.48,8665.0,208.7119,208.8764,208.557,208.557,8665.0
2021-11-05 15:00:00,215.62,215.67,215.42,215.52,8381.0,208.6925,208.7409,208.4989,208.5957,8381.0
2021-11-05 15:05:00,215.49,215.56,215.43,215.53,6969.0,208.5667,208.6344,208.5086,208.6054,6969.0
2021-11-05 15:10:00,215.53,215.71,215.52,215.56,11460.0,208.6054,208.7796,208.5957,208.6344,11460.0
2021-11-05 15:15:00,215.56,215.56,215.3,215.3,8403.0,208.6344,208.6344,208.3828,208.3828,8403.0
2021-11-05 15:20:00,215.27,215.45,215.18,215.39,7204.0,208.3538,208.528,208.2667,208.4699,7204.0
2021-11-05 15:25:00,215.36,215.4,215.15,215.27,6703.0,208.4409,208.4796,208.2376,208.3538,6703.0
2021-11-05 15:30:00,215.23,215.73,215.22,215.73,10710.0,208.3151,208.799,208.3054,208.799,10710.0
2021-11-05 15:35:00,215.83,216.16,215.82,216.07,13021.0,208.8958,209.2152,208.8861,209.1281,13021.0
2021-11-05 15:40:00,216.01,216.07,215.58,215.66,12873.0,209.07,209.1281,208.6538,208.7312,12873.0
2021-11-05 15:45:00,215.56,215.98,215.51,215.94,27525.0,208.6344,209.041,208.5861,209.0022,27525.0
2021-11-05 15:50:00,216.06,216.36,215.96,216.25,25923.0,209.1184,209.4087,209.0216,209.3023,25923.0
2021-11-05 15:55:00,216.2,217.2,216.09,216.67,222118.0,209.2539,210.2218,209.1474,209.7088,222118.0
2021-11-08 09:30:00,218.12,218.24,217.14,217.55,38324.0,211.1122,211.2283,210.1637,210.5605,38324.0
2021-11-08 09:35:00,217.46,217.47,216.15,216.3,6280.0,210.4734,210.4831,209.2055,209.3507,6280.0
2021-11-08 09:40:00,216.16,216.69,215.76,216.05,7501.0,209.2152,209.7281,208.828,209.1087,7501.0
2021-11-08 09:45:00,216.19,216.74,216.19,216.72,7697.0,209.2442,209.7765,209.2442,209.7572,7697.0
2021-11-08 09:50:00,216.6,217.22,216.57,217.1,11539.0,209.641,210.2411,209.612,210.125,11539.0
2021-11-08 09:55:00,217.22,217.59,216.95,217.47,10441.0,210.2411,210.5992,209.9798,210.4831,10441.0
2021-11-08 10:00:00,217.7,218.14,217.47,217.8,11003.0,210.7057,211.1316,210.4831,210.8025,11003.0
2021-11-08 10:05:00,217.74,217.87,217.55,217.74,7569.0,210.7444,210.8702,210.5605,210.7444,7569.0
2021-11-08 10:10:00,217.74,217.77,217.43,217.52,4647.0,210.7444,210.7734,210.4444,210.5315,4647.0
2021-11-08 10:15:00,217.54,217.81,217.53,217.69,10254.0,210.5508,210.8122,210.5412,210.696,10254.0
2021-11-08 10:20:00,217.69,217.86,217.47,217.47,5849.0,210.696,210.8606,210.4831,210.4831,5849.0
2021-11-08 10:25:00,217.42,217.76,217.32,217.73,8942.0,210.4347,210.7638,210.3379,210.7347,8942.0
2021-11-08 10:30:00,217.64,218.22,217.64,217.93,11565.0,210.6476,211.209,210.6476,210.9283,11565.0
2021-11-08 10:35:00,217.83,218.02,217.67,217.69,10657.0,210.8315,211.0154,210.6767,210.696,10657.0
2021-11-08 10:40:00,217.73,217.73,217.33,217.41,8746.0,210.7347,210.7347,210.3476,210.425,8746.0
2021-11-08 10:45:00,217.32,217.45,217.25,217.32,6668.0,210.3379,210.4637,210.2702,210.3379,6668.0
2021-11-08 10:50:00,217.19,217.23,216.87,216.95,6508.0,210.2121,210.2508,209.9024,209.9798,6508.0
2021-11-08 10:55:00,216.96,216.98,216.56,216.56,9268.0,209.9895,210.0088,209.6023,209.6023,9268.0
2021-11-08 11:00:00,216.52,216.52,216.17,216.26,6146.0,209.5636,209.5636,209.2249,209.312,6146.0
2021-11-08 11:05:00,216.35,216.76,216.32,216.69,8090.0,209.3991,209.7959,209.37,209.7281,8090.0
2021-11-08 11:10:00,216.76,217.02,216.5,216.55,4772.0,209.7959,210.0475,209.5442,209.5926,4772.0
2021-11-08 11:15:00,216.61,216.94,216.57,216.84,4300.0,209.6507,209.9701,209.612,209.8733,4300.0
2021-11-08 11:20:00,216.85,217.09,216.81,216.94,3605.0,209.883,210.1153,209.8443,209.9701,3605.0
2021-11-08 11:25:00,216.94,216.99,216.82,216.84,4555.0,209.9701,210.0185,209.854,209.8733,4555.0
2021-11-08 11:30:00,216.93,216.93,216.45,216.6,4350.0,209.9604,209.9604,209.4959,209.641,4350.0
2021-11-08 11:35:00,216.54,216.66,216.41,216.52,5127.0,209.583,209.6991,209.4571,209.5636,5127.0
2021-11-08 11:40:00,216.58,216.58,216.38,216.38,4001.0,209.6217,209.6217,209.4281,209.4281,4001.0
2021-11-08 11:45:00,216.37,216.53,216.19,216.5,5957.0,209.4184,209.5733,209.2442,209.5442,5957.0
2021-11-08 11:50:00,216.5,216.8,216.5,216.76,3238.0,209.5442,209.8346,209.5442,209.7959,3238.0
2021-11-08 11:55:00,216.74,216.74,216.33,216.64,10086.0,209.7765,209.7765,209.3797,209.6798,10086.0
2021-11-08 12:00:00,216.63,216.74,216.39,216.52,4903.0,209.6701,209.7765,209.4378,209.5636,4903.0
2021-11-08 12:05:00,216.58,216.68,216.51,216.51,5305.0,209.6217,209.7185,209.5539,209.5539,5305.0
2021-11-08 12:10:00,216.55,216.59,216.33,216.5,5175.0,209.5926,209.6314,209.3797,209.5442,5175.0
2021-11-08 12:15:00,216.54,216.8,216.48,216.8,5554.0,209.583,209.8346,209.5249,209.8346,5554.0
2021-11-08 12:20:00,216.76,216.85,216.67,216.67,5602.0,209.7959,209.883,209.7088,209.7088,5602.0
2021-11-08 12:25:00,216.72,216.72,216.59,216.59,3942.0,209.7572,209.7572,209.6314,209.6314,3942.0
2021-11-08 12:30:00,216.57,216.6,216.47,216.6,2940.0,209.612,209.641,209.5152,209.641,2940.0
2021-11-08 12:35:00,216.58,216.63,216.35,216.42,3527.0,209.6217,209.6701,209.3991,209.4668,3527.0
2021-11-08 12:40:00,216.39,216.63,216.39,216.52,4799.0,209.4378,209.6701,209.4378,209.5636,4799.0
2021-11-08 12:45:00,216.53,216.55,216.3,216.3,1188.0,209.5733,209.5926,209.3507,209.3507,1188.0
2021-11-08 12:50:00,216.29,216.3,216.16,216.28,3570.0,209.341,209.3507,209.2152,209.3313,3570.0
2021-11-08 12:55:00,216.19,216.39,216.14,216.39,7040.0,209.2442,209.4378,209.1958,209.4378,7040.0
2021-11-08 13:00:00,216.38,216.49,216.21,216.28,3478.0,209.4281,209.5346,209.2636,209.3313,3478.0
2021-11-08 13:05:00,216.24,216.27,216.15,216.25,3362.0,209.2926,209.3216,209.2055,209.3023,3362.0
2021-11-08 13:10:00,216.2,216.55,216.2,216.55,3715.0,209.2539,209.5926,209.2539,209.5926,3715.0
2021-11-08 13:15:00,216.62,216.62,216.33,216.39,2370.0,209.6604,209.6604,209.3797,209.4378,2370.0
2021-11-08 13:20:00,216.47,216.59,216.41,216.43,4772.0,209.5152,209.6314,209.4571,209.4765,4772.0
2021-11-08 13:25:00,216.45,216.48,216.37,216.46,1916.0,209.4959,209.5249,209.4184,209.5055,1916.0
2021-11-08 13:30:00,216.5,216.64,216.48,216.58,5842.0,209.5442,209.6798,209.5249,209.6217,5842.0
2021-11-08 13:35:00,216.51,216.71,216.51,216.68,1856.0,209.5539,209.7475,209.5539,209.7185,1856.0
2021-11-08 13:40:00,216.68,216.69,216.54,216.61,5434.0,209.7185,209.7281,209.583,209.6507,5434.0
2021-11-08 13:45:00,216.62,216.74,216.53,216.74,2000.0,209.6604,209.7765,209.5733,209.7765,2000.0
2021-11-08 13:50:00,216.74,216.9,216.71,216.87,4637.0,209.7765,209.9314,209.7475,209.9024,4637.0
2021-11-08 13:55:00,216.85,216.93,216.79,216.88,6617.0,209.883,209.9604,209.8249,209.912,6617.0
2021-11-08 14:00:00,216.84,217.09,216.83,217.03,4992.0,209.8733,210.1153,209.8636,210.0572,4992.0
2021-11-08 14:05:00,217.01,217.04,216.92,217.04,1835.0,210.0379,210.0669,209.9508,210.0669,1835.0
2021-11-08 14:10:00,217.07,217.12,216.96,217.12,5012.0,210.0959,210.1443,209.9895,210.1443,5012.0
2021-11-08 14:15:00,217.11,217.28,217.11,217.19,3584.0,210.1347,210.2992,210.1347,210.2121,3584.0
2021-11-08 14:20:00,217.16,217.24,217.11,217.11,4113.0,210.183,210.2605,210.1347,210.1347,4113.0
2021-11-08 14:25:00,217.12,217.12,216.91,217.06,3915.0,210.1443,210.1443,209.9411,210.0863,3915.0
2021-11-08 14:30:00,217.05,217.1,216.99,217.1,6627.0,210.0766,210.125,210.0185,210.125,6627.0
2021-11-08 14:35:00,217.09,217.12,216.98,217.0,5500.0,210.1153,210.1443,210.0088,210.0282,5500.0
2021-11-08 14:40:00,217.04,217.05,216.87,216.9,4433.0,210.0669,210.0766,209.9024,209.9314,4433.0
2021-11-08 14:45:00,216.83,217.0,216.83,216.94,4526.0,209.8636,210.0282,209.8636,209.9701,4526.0
2021-11-08 14:50:00,216.94,217.17,216.9,217.16,14310.0,209.9701,210.1927,209.9314,210.183,14310.0
2021-11-08 14:55:00,217.17,217.4,217.15,217.23,6932.0,210.1927,210.4153,210.1734,210.2508,6932.0
2021-11-08 15:00:00,217.27,217.48,217.27,217.48,3549.0,210.2895,210.4928,210.2895,210.4928,3549.0
2021-11-08 15:05:00,217.48,217.89,217.48,217.84,7589.0,210.4928,210.8896,210.4928,210.8412,7589.0
2021-11-08 15:10:00,217.88,218.28,217.86,218.27,9592.0,210.8799,211.2671,210.8606,211.2574,9592.0
2021-11-08 15:15:00,218.35,218.38,218.23,218.3,7742.0,211.3348,211.3638,211.2187,211.2864,7742.0
2021-11-08 15:20:00,218.21,218.39,218.19,218.24,8758.0,211.1993,211.3735,211.18,211.2283,8758.0
2021-11-08 15:25:00,218.23,218.26,217.87,217.98,5912.0,211.2187,211.2477,210.8702,210.9767,5912.0
2021-11-08 15:30:00,218.05,218.05,217.7,217.8,5571.0,211.0445,211.0445,210.7057,210.8025,5571.0
2021-11-08 15:35:00,217.73,218.09,217.73,218.07,7810.0,210.7347,211.0832,210.7347,211.0638,7810.0
2021-11-08 15:40:00,218.07,218.15,218.01,218.11,7608.0,211.0638,211.1412,211.0057,211.1025,7608.0
2021-11-08 15:45:00,218.1,218.13,217.92,217.96,13175.0,211.0928,211.1219,210.9186,210.9573,13175.0
2021-11-08 15:50:00,217.99,218.29,217.81,218.25,24731.0,210.9864,211.2767,210.8122,211.238,24731.0
2021-11-08 15:55:00,218.21,218.25,217.67,217.8,47351.0,211.1993,211.238,210.6767,210.8025,47351.0
2021-11-09 09:30:00,217.69,219.44,217.69,218.64,45356.0,210.696,212.3898,210.696,211.6155,45356.0
2021-11-09 09:35:00,218.2,218.66,217.82,218.14,8444.0,211.1896,211.6349,210.8218,211.1316,8444.0
2021-11-09 09:40:00,218.27,219.09,218.1,218.99,5420.0,211.2574,212.051,211.0928,211.9543,5420.0
2021-11-09 09:45:00,218.83,218.85,218.27,218.33,7418.0,211.7994,211.8187,211.2574,211.3155,7418.0
2021-11-09 09:50:00,218.29,218.29,217.58,217.77,3161.0,211.2767,211.2767,210.5896,210.7734,3161.0
2021-11-09 09:55:00,217.77,218.14,217.76,217.76,5032.0,210.7734,211.1316,210.7638,210.7638,5032.0
2021-11-09 10:00:00,217.76,217.84,217.51,217.79,4620.0,210.7638,210.8412,210.5218,210.7928,4620.0
2021-11-09 10:05:00,217.87,218.28,217.5,217.5,4087.0,210.8702,211.2671,210.5121,210.5121,4087.0
2021-11-09 10:10:00,217.54,217.86,217.43,217.62,3805.0,210.5508,210.8606,210.4444,210.6283,3805.0
2021-11-09 10:15:00,217.58,217.77,217.36,217.47,7388.0,210.5896,210.7734,210.3766,210.4831,7388.0
2021-11-09 10:20:00,217.51,217.76,217.51,217.76,4982.0,210.5218,210.7638,210.5218,210.7638,4982.0
2021-11-09 10:25:00,217.73,218.07,217.5,217.6,11237.0,210.7347,211.0638,210.5121,210.6089,11237.0
2021-11-09 10:30:00,217.7,217.9,217.68,217.72,4902.0,210.7057,210.8993,210.6863,210.7251,4902.0
2021-11-09 10:35:00,217.66,218.1,217.58,218.1,6730.0,210.667,211.0928,210.5896,211.0928,6730.0
2021-11-09 10:40:00,218.02,218.14,217.79,218.05,6465.0,211.0154,211.1316,210.7928,211.0445,6465.0
2021-11-09 10:45:00,218.06,218.06,217.77,218.02,4422.0,211.0541,211.0541,210.7734,211.0154,4422.0
2021-11-09 10:50:00,217.94,218.35,217.93,218.28,7602.0,210.938,211.3348,210.9283,211.2671,7602.0
2021-11-09 10:55:00,218.21,218.23,218.05,218.05,3163.0,211.1993,211.2187,211.0445,211.0445,3163.0
2021-11-09 11:00:00,218.21,218.26,218.17,218.24,7736.0,211.1993,211.2477,211.1606,211.2283,7736.0
2021-11-09 11:05:00,218.18,218.18,217.8,217.89,3058.0,211.1703,211.1703,210.8025,210.8896,3058.0
2021-11-09 11:10:00,217.83,217.92,217.74,217.82,5719.0,210.8315,210.9186,210.7444,210.8218,5719.0
2021-11-09 11:15:00,217.82,217.82,217.52,217.6,4608.0,210.8218,210.8218,210.5315,210.6089,4608.0
2021-11-09 11:20:00,217.53,217.72,217.49,217.66,2388.0,210.5412,210.7251,210.5024,210.667,2388.0
2021-11-09 11:25:00,217.58,217.6,217.39,217.59,5694.0,210.5896,210.6089,210.4057,210.5992,5694.0
2021-11-09 11:30:00,217.72,217.72,217.45,217.48,6756.0,210.7251,210.7251,210.4637,210.4928,6756.0
2021-11-09 11:35:00,217.52,217.82,217.52,217.73,7642.0,210.5315,210.8218,210.5315,210.7347,7642.0
2021-11-09 11:40:00,217.74,217.97,217.64,217.88,5840.0,210.7444,210.967,210.6476,210.8799,5840.0
2021-11-09 11:45:00,217.85,218.03,217.82,217.93,3511.0,210.8509,211.0251,210.8218,210.9283,3511.0
2021-11-09 11:50:00,218.06,218.37,218.06,218.33,5001.0,211.0541,211.3542,211.0541,211.3155,5001.0
2021-11-09 11:55:00,218.33,218.44,218.06,218.21,7829.0,211.3155,211.4219,211.0541,211.1993,7829.0
2021-11-09 12:00:00,218.17,218.61,218.17,218.61,4559.0,211.1606,211.5865,211.1606,211.5865,4559.0
2021-11-09 12:05:00,218.52,218.78,218.47,218.47,6447.0,211.4994,211.751,211.451,211.451,6447.0
2021-11-09 12:10:00,218.56,218.86,218.48,218.82,7501.0,211.5381,211.8284,211.4606,211.7897,7501.0
2021-11-09 12:15:00,218.88,219.01,218.82,219.01,3208.0,211.8478,211.9736,211.7897,211.9736,3208.0
2021-11-09 12:20:00,219.04,219.12,219.0,219.11,7122.0,212.0026,212.0801,211.9639,212.0704,7122.0
2021-11-09 12:25:00,219.1,219.33,219.08,219.29,6566.0,212.0607,212.2833,212.0414,212.2446,6566.0
2021-11-09 12:30:00,219.26,219.29,219.07,219.22,6031.0,212.2156,212.2446,212.0317,212.1769,6031.0
2021-11-09 12:35:00,219.26,219.35,219.18,219.3,9050.0,212.2156,212.3027,212.1381,212.2543,9050.0
2021-11-09 12:40:00,219.28,219.34,219.2,219.31,5497.0,212.2349,212.293,212.1575,212.264,5497.0
2021-11-09 12:45:00,219.24,219.36,219.18,219.28,6702.0,212.1962,212.3124,212.1381,212.2349,6702.0
2021-11-09 12:50:00,219.34,219.41,219.32,219.39,4153.0,212.293,212.3608,212.2736,212.3414,4153.0
2021-11-09 12:55:00,219.4,219.4,219.16,219.16,3452.0,212.3511,212.3511,212.1188,212.1188,3452.0
2021-11-09 13:00:00,219.15,219.16,219.03,219.16,5570.0,212.1091,212.1188,211.993,212.1188,5570.0
2021-11-09 13:05:00,219.18,219.2,219.08,219.19,3751.0,212.1381,212.1575,212.0414,212.1478,3751.0
2021-11-09 13:10:00,219.2,219.22,219.06,219.16,4408.0,212.1575,212.1769,212.022,212.1188,4408.0
2021-11-09 13:15:00,219.22,219.44,219.2,219.44,6016.0,212.1769,212.3898,212.1575,212.3898,6016.0
2021-11-09 13:20:00,219.36,219.66,219.35,219.66,7118.0,212.3124,212.6027,212.3027,212.6027,7118.0
2021-11-09 13:25:00,219.61,219.61,219.38,219.43,8017.0,212.5543,212.5543,212.3317,212.3801,8017.0
2021-11-09 13:30:00,219.5,219.54,219.45,219.45,2430.0,212.4479,212.4866,212.3995,212.3995,2430.0
2021-11-09 13:35:00,219.48,219.48,219.31,219.37,3185.0,212.4285,212.4285,212.264,212.322,3185.0
2021-11-09 13:40:00,219.3,219.52,219.3,219.48,4832.0,212.2543,212.4672,212.2543,212.4285,4832.0
2021-11-09 13:45:00,219.5,219.53,219.4,219.47,3565.0,212.4479,212.4769,212.3511,212.4188,3565.0
2021-11-09 13:50:00,219.44,219.5,219.43,219.5,3958.0,212.3898,212.4479,212.3801,212.4479,3958.0
2021-11-09 13:55:00,219.49,219.64,219.48,219.64,4187.0,212.4382,212.5834,212.4285,212.5834,4187.0
2021-11-09 14:00:00,219.55,219.66,219.51,219.52,5027.0,212.4963,212.6027,212.4575,212.4672,5027.0
2021-11-09 14:05:00,219.57,219.63,219.34,219.41,5364.0,212.5156,212.5737,212.293,212.3608,5364.0
2021-11-09 14:10:00,219.36,219.43,219.2,219.39,5929.0,212.3124,212.3801,212.1575,212.3414,5929.0
2021-11-09 14:15:00,219.39,219.49,219.33,219.45,5827.0,212.3414,212.4382,212.2833,212.3995,5827.0
2021-11-09 14:20:00,219.41,219.51,219.29,219.4,7037.0,212.3608,212.4575,212.2446,212.3511,7037.0
2021-11-09 14:25:00,219.49,219.49,219.32,219.37,5605.0,212.4382,212.4382,212.2736,212.322,5605.0
2021-11-09 14:30:00,219.35,219.36,219.06,219.06,4966.0,212.3027,212.3124,212.022,212.022,4966.0
2021-11-09 14:35:00,218.98,219.19,218.89,219.17,6636.0,211.9446,212.1478,211.8575,212.1285,6636.0
2021-11-09 14:40:00,219.28,219.37,219.19,219.37,1571.0,212.2349,212.322,212.1478,212.322,1571.0
2021-11-09 14:45:00,219.25,219.43,219.24,219.31,7121.0,212.2059,212.3801,212.1962,212.264,7121.0
2021-11-09 14:50:00,219.33,219.34,219.23,219.27,3759.0,212.2833,212.293,212.1865,212.2253,3759.0
2021-11-09 14:55:00,219.27,219.38,219.21,219.36,9011.0,212.2253,212.3317,212.1672,212.3124,9011.0
2021-11-09 15:00:00,219.36,219.4,219.23,219.23,4165.0,212.3124,212.3511,212.1865,212.1865,4165.0
2021-11-09 15:05:00,219.2,219.2,218.95,219.01,3056.0,212.1575,212.1575,211.9155,211.9736,3056.0
2021-11-09 15:10:00,219.04,219.08,218.72,218.77,5515.0,212.0026,212.0414,211.6929,211.7413,5515.0
2021-11-09 15:15:00,218.77,218.86,218.51,218.61,5559.0,211.7413,211.8284,211.4897,211.5865,5559.0
2021-11-09 15:20:00,218.6,218.7,218.56,218.61,4730.0,211.5768,211.6736,211.5381,211.5865,4730.0
2021-11-09 15:25:00,218.63,218.63,218.42,218.56,5226.0,211.6058,211.6058,211.4026,211.5381,5226.0
2021-11-09 15:30:00,218.52,218.6,218.3,218.5,10279.0,211.4994,211.5768,211.2864,211.48,10279.0
2021-11-09 15:35:00,218.53,218.99,218.43,218.94,14117.0,211.509,211.9543,211.4122,211.9059,14117.0
2021-11-09 15:40:00,218.94,219.67,218.92,219.54,25374.0,211.9059,212.6124,211.8865,212.4866,25374.0
2021-11-09 15:45:00,219.58,219.78,219.46,219.63,34166.0,212.5253,212.7189,212.4091,212.5737,34166.0
2021-11-09 15:50:00,219.55,219.83,219.51,219.79,38442.0,212.4963,212.7673,212.4575,212.7285,38442.0
2021-11-09 15:55:00,219.82,220.36,219.72,220.2,127543.0,212.7576,213.2802,212.6608,213.1254,127543.0
2021-11-10 09:30:00,219.46,220.16,219.04,219.9,39042.0,212.4091,213.0867,212.0026,212.835,39042.0
2021-11-10 09:35:00,220.01,220.81,219.5,219.65,12223.0,212.9415,213.7158,212.4479,212.593,12223.0
2021-11-10 09:40:00,219.73,219.78,219.15,219.15,18025.0,212.6705,212.7189,212.1091,212.1091,18025.0
2021-11-10 09:45:00,219.05,219.29,218.41,218.74,23729.0,212.0123,212.2446,211.3929,211.7123,23729.0
2021-11-10 09:50:00,218.66,219.12,218.57,218.73,6839.0,211.6349,212.0801,211.5477,211.7026,6839.0
2021-11-10 09:55:00,218.62,218.77,218.03,218.51,8749.0,211.5961,211.7413,211.0251,211.4897,8749.0
2021-11-10 10:00:00,218.56,218.86,218.37,218.85,6886.0,211.5381,211.8284,211.3542,211.8187,6886.0
2021-11-10 10:05:00,219.04,219.93,218.95,219.92,7980.0,212.0026,212.864,211.9155,212.8544,7980.0
2021-11-10 10:10:00,219.91,220.0,219.49,219.49,11072.0,212.8447,212.9318,212.4382,212.4382,11072.0
2021-11-10 10:15:00,219.55,220.0,219.46,220.0,9141.0,212.4963,212.9318,212.4091,212.9318,9141.0
2021-11-10 10:20:00,219.9,219.97,219.6,219.84,10475.0,212.835,212.9028,212.5447,212.7769,10475.0
2021-11-10 10:25:00,219.83,219.83,219.21,219.21,6081.0,212.7673,212.7673,212.1672,212.1672,6081.0
2021-11-10 10:30:00,219.36,219.42,219.2,219.36,9700.0,212.3124,212.3704,212.1575,212.3124,9700.0
2021-11-10 10:35:00,219.42,219.53,219.29,219.34,6375.0,212.3704,212.4769,212.2446,212.293,6375.0
2021-11-10 10:40:00,219.41,219.45,219.01,219.04,5490.0,212.3608,212.3995,211.9736,212.0026,5490.0
2021-11-10 10:45:00,218.99,219.28,218.98,219.28,6228.0,211.9543,212.2349,211.9446,212.2349,6228.0
2021-11-10 10:50:00,219.24,219.24,218.71,218.71,4011.0,212.1962,212.1962,211.6832,211.6832,4011.0
2021-11-10 10:55:00,218.83,218.89,218.58,218.59,6185.0,211.7994,211.8575,211.5574,211.5671,6185.0
2021-11-10 11:00:00,218.55,218.6,218.31,218.31,8949.0,211.5284,211.5768,211.2961,211.2961,8949.0
2021-11-10 11:05:00,218.28,218.38,218.2,218.22,5476.0,211.2671,211.3638,211.1896,211.209,5476.0
2021-11-10 11:10:00,218.19,218.41,218.18,218.2,5229.0,211.18,211.3929,211.1703,211.1896,5229.0
2021-11-10 11:15:00,218.31,218.36,218.16,218.16,3818.0,211.2961,211.3445,211.1509,211.1509,3818.0
2021-11-10 11:20:00,218.15,218.65,218.14,218.32,6676.0,211.1412,211.6252,211.1316,211.3058,6676.0
2021-11-10 11:25:00,218.34,218.38,217.99,218.04,11418.0,211.3251,211.3638,210.9864,211.0348,11418.0
2021-11-10 11:30:00,217.94,217.98,217.65,217.85,7045.0,210.938,210.9767,210.6573,210.8509,7045.0
2021-11-10 11:35:00,217.93,217.96,217.73,217.8,6337.0,210.9283,210.9573,210.7347,210.8025,6337.0
2021-11-10 11:40:00,217.8,217.92,217.6,217.67,5838.0,210.8025,210.9186,210.6089,210.6767,5838.0
2021-11-10 11:45:00,217.66,217.83,217.65,217.83,6182.0,210.667,210.8315,210.6573,210.8315,6182.0
2021-11-10 11:50:00,217.8,217.88,217.56,217.59,5760.0,210.8025,210.8799,210.5702,210.5992,5760.0
2021-11-10 11:55:00,217.66,217.69,217.45,217.58,3750.0,210.667,210.696,210.4637,210.5896,3750.0
2021-11-10 12:00:00,217.58,217.58,217.28,217.39,7468.0,210.5896,210.5896,210.2992,210.4057,7468.0
2021-11-10 12:05:00,217.36,217.53,217.26,217.53,12470.0,210.3766,210.5412,210.2798,210.5412,12470.0
2021-11-10 12:10:00,217.71,217.71,217.49,217.67,2534.0,210.7154,210.7154,210.5024,210.6767,2534.0
2021-11-10 12:15:00,217.66,217.8,217.56,217.8,3941.0,210.667,210.8025,210.5702,210.8025,3941.0
2021-11-10 12:20:00,217.82,217.82,217.71,217.75,2931.0,210.8218,210.8218,210.7154,210.7541,2931.0
2021-11-10 12:25:00,217.78,217.78,217.61,217.72,3518.0,210.7831,210.7831,210.6186,210.7251,3518.0
2021-11-10 12:30:00,217.74,217.74,217.63,217.66,3655.0,210.7444,210.7444,210.6379,210.667,3655.0
2021-11-10 12:35:00,217.63,217.66,217.49,217.53,6487.0,210.6379,210.667,210.5024,210.5412,6487.0
2021-11-10 12:40:00,217.5,217.53,217.3,217.32,6868.0,210.5121,210.5412,210.3185,210.3379,6868.0
2021-11-10 12:45:00,217.3,217.32,217.0,217.0,8286.0,210.3185,210.3379,210.0282,210.0282,8286.0
2021-11-10 12:50:00,217.08,217.38,217.0,217.22,6477.0,210.1056,210.396,210.0282,210.2411,6477.0
2021-11-10 12:55:00,217.3,217.3,216.94,216.99,7030.0,210.3185,210.3185,209.9701,210.0185,7030.0
2021-11-10 13:00:00,217.0,217.06,216.73,216.88,8612.0,210.0282,210.0863,209.7669,209.912,8612.0
2021-11-10 13:05:00,216.79,216.97,216.59,216.97,6920.0,209.8249,209.9991,209.6314,209.9991,6920.0
2021-11-10 13:10:00,217.02,217.09,216.78,216.78,4143.0,210.0475,210.1153,209.8153,209.8153,4143.0
2021-11-10 13:15:00,216.77,216.92,216.66,216.8,3768.0,209.8056,209.9508,209.6991,209.8346,3768.0
2021-11-10 13:20:00,216.85,217.05,216.71,217.05,5325.0,209.883,210.0766,209.7475,210.0766,5325.0
2021-11-10 13:25:00,216.94,217.14,216.94,217.09,6066.0,209.9701,210.1637,209.9701,210.1153,6066.0
2021-11-10 13:30:00,217.06,217.24,217.06,217.24,3713.0,210.0863,210.2605,210.0863,210.2605,3713.0
2021-11-10 13:35:00,217.17,217.24,217.07,217.1,5129.0,210.1927,210.2605,210.0959,210.125,5129.0
2021-11-10 13:40:00,217.12,217.12,216.87,216.97,4988.0,210.1443,210.1443,209.9024,209.9991,4988.0
2021-11-10 13:45:00,216.92,217.0,216.77,216.97,5391.0,209.9508,210.0282,209.8056,209.9991,5391.0
2021-11-10 13:50:00,216.93,217.07,216.85,216.92,4690.0,209.9604,210.0959,209.883,209.9508,4690.0
2021-11-10 13:55:00,216.95,217.13,216.88,217.03,5067.0,209.9798,210.154,209.912,210.0572,5067.0
2021-11-10 14:00:00,217.03,217.03,216.76,216.87,3700.0,210.0572,210.0572,209.7959,209.9024,3700.0
2021-11-10 14:05:00,216.8,216.86,216.38,216.38,4413.0,209.8346,209.8927,209.4281,209.4281,4413.0
2021-11-10 14:10:00,216.4,216.74,216.31,216.73,7647.0,209.4475,209.7765,209.3604,209.7669,7647.0
2021-11-10 14:15:00,216.74,217.17,216.66,217.04,14668.0,209.7765,210.1927,209.6991,210.0669,14668.0
2021-11-10 14:20:00,217.02,217.02,216.67,216.72,10444.0,210.0475,210.0475,209.7088,209.7572,10444.0
2021-11-10 14:25:00,216.69,216.7,216.51,216.53,8747.0,209.7281,209.7378,209.5539,209.5733,8747.0
2021-11-10 14:30:00,216.56,216.57,216.42,216.48,4783.0,209.6023,209.612,209.4668,209.5249,4783.0
2021-11-10 14:35:00,216.39,216.76,216.39,216.55,8298.0,209.4378,209.7959,209.4378,209.5926,8298.0
2021-11-10 14:40:00,216.56,216.66,216.37,216.41,7196.0,209.6023,209.6991,209.4184,209.4571,7196.0
2021-11-10 14:45:00,216.39,216.72,216.38,216.67,12834.0,209.4378,209.7572,209.4281,209.7088,12834.0
2021-11-10 14:50:00,216.63,216.96,216.58,216.82,9233.0,209.6701,209.9895,209.6217,209.854,9233.0
2021-11-10 14:55:00,216.83,217.03,216.83,216.95,6910.0,209.8636,210.0572,209.8636,209.9798,6910.0
2021-11-10 15:00:00,216.91,216.97,216.57,216.57,8040.0,209.9411,209.9991,209.612,209.612,8040.0
2021-11-10 15:05:00,216.52,216.61,216.47,216.56,6124.0,209.5636,209.6507,209.5152,209.6023,6124.0
2021-11-10 15:10:00,216.63,216.73,216.62,216.65,5725.0,209.6701,209.7669,209.6604,209.6894,5725.0
2021-11-10 15:15:00,216.66,216.74,216.43,216.44,14256.0,209.6991,209.7765,209.4765,209.4862,14256.0
2021-11-10 15:20:00,216.49,216.6,216.24,216.28,16384.0,209.5346,209.641,209.2926,209.3313,16384.0
2021-11-10 15:25:00,216.27,216.3,216.07,216.09,19363.0,209.3216,209.3507,209.1281,209.1474,19363.0
2021-11-10 15:30:00,216.1,216.22,216.1,216.17,17400.0,209.1571,209.2732,209.1571,209.2249,17400.0
2021-11-10 15:35:00,216.14,216.2,216.03,216.11,8137.0,209.1958,209.2539,209.0893,209.1668,8137.0
2021-11-10 15:40:00,216.15,216.46,216.11,216.17,14921.0,209.2055,209.5055,209.1668,209.2249,14921.0
2021-11-10 15:45:00,216.16,216.4,216.03,216.28,17286.0,209.2152,209.4475,209.0893,209.3313,17286.0
2021-11-10 15:50:00,216.32,216.72,216.26,216.59,29525.0,209.37,209.7572,209.312,209.6314,29525.0
2021-11-10 15:55:00,216.64,216.74,216.45,216.57,92601.0,209.6798,209.7765,209.4959,209.612,92601.0
2021-11-11 09:30:00,216.98,217.32,216.28,216.7,24660.0,210.0088,210.3379,209.3313,209.7378,24660.0
2021-11-11 09:35:00,216.91,216.91,216.22,216.24,3726.0,209.9411,209.9411,209.2732,209.2926,3726.0
2021-11-11 09:40:00,216.53,217.03,216.52,216.79,5242.0,209.5733,210.0572,209.5636,209.8249,5242.0
2021-11-11 09:45:00,216.68,216.91,216.57,216.84,11513.0,209.7185,209.9411,209.612,209.8733,11513.0
2021-11-11 09:50:00,216.89,216.91,216.53,216.88,10910.0,209.9217,209.9411,209.5733,209.912,10910.0
2021-11-11 09:55:00,216.88,217.26,216.88,217.18,4010.0,209.912,210.2798,209.912,210.2024,4010.0
2021-11-11 10:00:00,217.26,217.26,216.01,216.01,6879.0,210.2798,210.2798,209.07,209.07,6879.0
2021-11-11 10:05:00,216.0,216.17,215.73,215.92,3911.0,209.0603,209.2249,208.799,208.9829,3911.0
2021-11-11 10:10:00,215.86,215.86,215.51,215.61,3301.0,208.9248,208.9248,208.5861,208.6828,3301.0
2021-11-11 10:15:00,215.52,215.8,215.52,215.8,2482.0,208.5957,208.8667,208.5957,208.8667,2482.0
2021-11-11 10:20:00,215.7,215.89,215.64,215.75,4344.0,208.77,208.9538,208.7119,208.8183,4344.0
2021-11-11 10:25:00,215.78,215.8,215.63,215.71,3813.0,208.8474,208.8667,208.7022,208.7796,3813.0
2021-11-11 10:30:00,215.71,215.75,215.38,215.63,3369.0,208.7796,208.8183,208.4602,208.7022,3369.0
2021-11-11 10:35:00,215.72,215.74,215.54,215.64,3458.0,208.7893,208.8087,208.6151,208.7119,3458.0
2021-11-11 10:40:00,215.69,215.78,215.55,215.56,2134.0,208.7603,208.8474,208.6248,208.6344,2134.0
2021-11-11 10:45:00,215.62,216.15,215.62,216.15,7927.0,208.6925,209.2055,208.6925,209.2055,7927.0
2021-11-11 10:50:00,216.15,216.28,216.0,216.17,10556.0,209.2055,209.3313,209.0603,209.2249,10556.0
2021-11-11 10:55:00,216.27,216.34,216.08,216.19,6902.0,209.3216,209.3894,209.1377,209.2442,6902.0
2021-11-11 11:00:00,216.2,216.21,215.77,215.86,4963.0,209.2539,209.2636,208.8377,208.9248,4963.0
2021-11-11 11:05:00,215.75,216.0,215.74,215.95,4895.0,208.8183,209.0603,208.8087,209.0119,4895.0
2021-11-11 11:10:00,215.9,215.96,215.84,215.9,5753.0,208.9635,209.0216,208.9055,208.9635,5753.0
2021-11-11 11:15:00,215.9,215.9,215.69,215.84,2102.0,208.9635,208.9635,208.7603,208.9055,2102.0
2021-11-11 11:20:00,215.77,215.95,215.72,215.95,32211.0,208.8377,209.0119,208.7893,209.0119,32211.0
2021-11-11 11:25:00,215.88,215.92,215.75,215.92,29139.0,208.9442,208.9829,208.8183,208.9829,29139.0
2021-11-11 11:30:00,215.95,216.25,215.95,216.23,3426.0,209.0119,209.3023,209.0119,209.2829,3426.0
2021-11-11 11:35:00,216.18,216.34,216.15,216.27,5947.0,209.2345,209.3894,209.2055,209.3216,5947.0
2021-11-11 11:40:00,216.33,216.33,216.14,216.24,2967.0,209.3797,209.3797,209.1958,209.2926,2967.0
2021-11-11 11:45:00,216.27,216.33,216.17,216.33,16956.0,209.3216,209.3797,209.2249,209.3797,16956.0
2021-11-11 11:50:00,216.31,216.52,216.3,216.48,3418.0,209.3604,209.5636,209.3507,209.5249,3418.0
2021-11-11 11:55:00,216.48,216.66,216.32,216.32,16394.0,209.5249,209.6991,209.37,209.37,16394.0
2021-11-11 12:00:00,216.37,216.42,215.88,215.88,10821.0,209.4184,209.4668,208.9442,208.9442,10821.0
2021-11-11 12:05:00,215.92,215.92,215.73,215.81,2665.0,208.9829,208.9829,208.799,208.8764,2665.0
2021-11-11 12:10:00,215.8,216.0,215.8,215.9,2456.0,208.8667,209.0603,208.8667,208.9635,2456.0
2021-11-11 12:15:00,215.83,215.94,215.71,215.94,4134.0,208.8958,209.0022,208.7796,209.0022,4134.0
2021-11-11 12:20:00,215.99,216.1,215.95,216.01,4120.0,209.0506,209.1571,209.0119,209.07,4120.0
2021-11-11 12:25:00,216.01,216.11,215.96,216.02,4467.0,209.07,209.1668,209.0216,209.0797,4467.0
2021-11-11 12:30:00,215.97,216.05,215.96,216.05,3448.0,209.0313,209.1087,209.0216,209.1087,3448.0
2021-11-11 12:35:00,216.05,216.06,215.77,215.96,8502.0,209.1087,209.1184,208.8377,209.0216,8502.0
2021-11-11 12:40:00,215.98,215.99,215.91,215.97,2888.0,209.041,209.0506,208.9732,209.0313,2888.0
2021-11-11 12:45:00,216.0,216.06,215.93,216.06,4491.0,209.0603,209.1184,208.9926,209.1184,4491.0
2021-11-11 12:50:00,215.99,216.04,215.94,215.97,5168.0,209.0506,209.099,209.0022,209.0313,5168.0
2021-11-11 12:55:00,215.99,216.06,215.87,215.89,1869.0,209.0506,209.1184,208.9345,208.9538,1869.0
2021-11-11 13:00:00,215.84,215.9,215.7,215.89,3951.0,208.9055,208.9635,208.77,208.9538,3951.0
2021-11-11 13:05:00,215.9,215.99,215.82,215.92,10430.0,208.9635,209.0506,208.8861,208.9829,10430.0
2021-11-11 13:10:00,215.88,215.88,215.79,215.85,2486.0,208.9442,208.9442,208.8571,208.9151,2486.0
2021-11-11 13:15:00,215.88,215.88,215.74,215.8,3152.0,208.9442,208.9442,208.8087,208.8667,3152.0
2021-11-11 13:20:00,215.77,215.81,215.73,215.74,2145.0,208.8377,208.8764,208.799,208.8087,2145.0
2021-11-11 13:25:00,215.78,215.92,215.78,215.92,3887.0,208.8474,208.9829,208.8474,208.9829,3887.0
2021-11-11 13:30:00,215.87,215.97,215.82,215.86,9778.0,208.9345,209.0313,208.8861,208.9248,9778.0
2021-11-11 13:35:00,215.91,216.03,215.9,215.97,3744.0,208.9732,209.0893,208.9635,209.0313,3744.0
2021-11-11 13:40:00,215.97,216.1,215.95,216.1,7478.0,209.0313,209.1571,209.0119,209.1571,7478.0
2021-11-11 13:45:00,216.1,216.12,215.95,215.95,17380.0,209.1571,209.1765,209.0119,209.0119,17380.0
2021-11-11 13:50:00,215.91,216.07,215.9,216.07,9120.0,208.9732,209.1281,208.9635,209.1281,9120.0
2021-11-11 13:55:00,216.05,216.15,215.92,216.13,22123.0,209.1087,209.2055,208.9829,209.1861,22123.0
2021-11-11 14:00:00,216.11,216.21,216.02,216.1,7058.0,209.1668,209.2636,209.0797,209.1571,7058.0
2021-11-11 14:05:00,216.06,216.15,215.98,216.07,10868.0,209.1184,209.2055,209.041,209.1281,10868.0
2021-11-11 14:10:00,216.07,216.22,216.0,216.0,8959.0,209.1281,209.2732,209.0603,209.0603,8959.0
2021-11-11 14:15:00,216.0,216.1,215.99,216.02,15525.0,209.0603,209.1571,209.0506,209.0797,15525.0
2021-11-11 14:20:00,216.02,216.1,215.98,216.03,6765.0,209.0797,209.1571,209.041,209.0893,6765.0
2021-11-11 14:25:00,215.99,216.11,215.92,216.02,16098.0,209.0506,209.1668,208.9829,209.0797,16098.0
2021-11-11 14:30:00,216.05,216.13,215.93,215.97,16838.0,209.1087,209.1861,208.9926,209.0313,16838.0
2021-11-11 14:35:00,215.97,216.18,215.96,216.0,30321.0,209.0313,209.2345,209.0216,209.0603,30321.0
2021-11-11 14:40:00,216.0,216.05,215.94,216.0,10034.0,209.0603,209.1087,209.0022,209.0603,10034.0
2021-11-11 14:45:00,216.0,216.03,215.92,216.03,7803.0,209.0603,209.0893,208.9829,209.0893,7803.0
2021-11-11 14:50:00,215.98,216.08,215.96,216.04,4354.0,209.041,209.1377,209.0216,209.099,4354.0
2021-11-11 14:55:00,216.04,216.08,215.87,215.87,4359.0,209.099,209.1377,208.9345,208.9345,4359.0
2021-11-11 15:00:00,215.88,215.96,215.82,215.95,6127.0,208.9442,209.0216,208.8861,209.0119,6127.0
2021-11-11 15:05:00,215.96,216.13,215.88,216.01,5461.0,209.0216,209.1861,208.9442,209.07,5461.0
2021-11-11 15:10:00,216.01,216.12,215.95,216.05,9913.0,209.07,209.1765,209.0119,209.1087,9913.0
2021-11-11 15:15:00,216.06,216.1,215.96,216.07,9363.0,209.1184,209.1571,209.0216,209.1281,9363.0
2021-11-11 15:20:00,216.04,216.04,215.96,215.98,6058.0,209.099,209.099,209.0216,209.041,6058.0
2021-11-11 15:25:00,216.0,216.09,215.97,216.06,7528.0,209.0603,209.1474,209.0313,209.1184,7528.0
2021-11-11 15:30:00,216.06,216.11,215.97,216.08,14200.0,209.1184,209.1668,209.0313,209.1377,14200.0
2021-11-11 15:35:00,216.08,216.19,215.99,216.12,34968.0,209.1377,209.2442,209.0506,209.1765,34968.0
2021-11-11 15:40:00,216.12,216.14,216.0,216.02,18015.0,209.1765,209.1958,209.0603,209.0797,18015.0
2021-11-11 15:45:00,216.05,216.18,216.03,216.05,27798.0,209.1087,209.2345,209.0893,209.1087,27798.0
2021-11-11 15:50:00,216.06,216.14,216.06,216.09,34881.0,209.1184,209.1958,209.1184,209.1474,34881.0
2021-11-11 15:55:00,216.1,216.22,215.69,215.77,79123.0,209.1571,209.2732,208.7603,208.8377,79123.0
2021-11-12 09:30:00,216.71,217.35,216.25,216.36,34275.0,209.7475,210.3669,209.3023,209.4087,34275.0
2021-11-12 09:35:00,216.0,216.38,216.0,216.0,2817.0,209.0603,209.4281,209.0603,209.0603,2817.0
2021-11-12 09:40:00,215.97,216.16,215.82,216.12,3695.0,209.0313,209.2152,208.8861,209.1765,3695.0
2021-11-12 09:45:00,216.25,216.34,215.85,216.2,8007.0,209.3023,209.3894,208.9151,209.2539,8007.0
2021-11-12 09:50:00,216.2,216.41,215.8,215.81,5008.0,209.2539,209.4571,208.8667,208.8764,5008.0
2021-11-12 09:55:00,215.86,216.49,215.75,215.88,9921.0,208.9248,209.5346,208.8183,208.9442,9921.0
2021-11-12 10:00:00,215.83,215.85,215.42,215.6,5534.0,208.8958,208.9151,208.4989,208.6732,5534.0
2021-11-12 10:05:00,215.78,216.12,215.68,215.94,3476.0,208.8474,209.1765,208.7506,209.0022,3476.0
2021-11-12 10:10:00,215.93,216.21,215.83,215.9,4622.0,208.9926,209.2636,208.8958,208.9635,4622.0
2021-11-12 10:15:00,215.9,216.25,215.82,216.25,4556.0,208.9635,209.3023,208.8861,209.3023,4556.0
2021-11-12 10:20:00,216.29,216.35,216.03,216.03,4298.0,209.341,209.3991,209.0893,209.0893,4298.0
2021-11-12 10:25:00,215.94,216.22,215.72,215.72,4309.0,209.0022,209.2732,208.7893,208.7893,4309.0
2021-11-12 10:30:00,215.76,216.56,215.67,216.35,9363.0,208.828,209.6023,208.7409,209.3991,9363.0
2021-11-12 10:35:00,216.47,216.56,216.2,216.56,3379.0,209.5152,209.6023,209.2539,209.6023,3379.0
2021-11-12 10:40:00,216.5,216.7,216.47,216.59,7442.0,209.5442,209.7378,209.5152,209.6314,7442.0
2021-11-12 10:45:00,216.59,216.66,216.35,216.48,6064.0,209.6314,209.6991,209.3991,209.5249,6064.0
2021-11-12 10:50:00,216.48,216.73,216.48,216.63,9773.0,209.5249,209.7669,209.5249,209.6701,9773.0
2021-11-12 10:55:00,216.68,216.91,216.68,216.89,5172.0,209.7185,209.9411,209.7185,209.9217,5172.0
2021-11-12 11:00:00,217.01,217.32,216.95,217.09,17818.0,210.0379,210.3379,209.9798,210.1153,17818.0
2021-11-12 11:05:00,217.09,217.18,216.87,217.13,4551.0,210.1153,210.2024,209.9024,210.154,4551.0
2021-11-12 11:10:00,217.17,217.2,217.01,217.2,4949.0,210.1927,210.2218,210.0379,210.2218,4949.0
2021-11-12 11:15:00,217.11,217.58,217.03,217.51,5646.0,210.1347,210.5896,210.0572,210.5218,5646.0
2021-11-12 11:20:00,217.52,217.61,217.4,217.55,4314.0,210.5315,210.6186,210.4153,210.5605,4314.0
2021-11-12 11:25:00,217.5,217.5,216.96,216.96,6353.0,210.5121,210.5121,209.9895,209.9895,6353.0
2021-11-12 11:30:00,216.97,217.27,216.96,217.09,5354.0,209.9991,210.2895,209.9895,210.1153,5354.0
2021-11-12 11:35:00,217.07,217.17,216.84,216.92,5506.0,210.0959,210.1927,209.8733,209.9508,5506.0
2021-11-12 11:40:00,216.92,217.0,216.77,216.82,4403.0,209.9508,210.0282,209.8056,209.854,4403.0
2021-11-12 11:45:00,216.82,216.88,216.76,216.84,2742.0,209.854,209.912,209.7959,209.8733,2742.0
2021-11-12 11:50:00,216.88,217.21,216.84,217.12,5511.0,209.912,210.2314,209.8733,210.1443,5511.0
2021-11-12 11:55:00,217.13,217.39,217.12,217.32,4215.0,210.154,210.4057,210.1443,210.3379,4215.0
2021-11-12 12:00:00,217.35,217.41,217.18,217.38,2371.0,210.3669,210.425,210.2024,210.396,2371.0
2021-11-12 12:05:00,217.4,217.41,217.23,217.24,3203.0,210.4153,210.425,210.2508,210.2605,3203.0
2021-11-12 12:10:00,217.19,217.37,217.18,217.37,3462.0,210.2121,210.3863,210.2024,210.3863,3462.0
2021-11-12 12:15:00,217.41,217.47,217.28,217.37,2343.0,210.425,210.4831,210.2992,210.3863,2343.0
2021-11-12 12:20:00,217.37,217.53,217.22,217.28,5999.0,210.3863,210.5412,210.2411,210.2992,5999.0
2021-11-12 12:25:00,217.25,217.27,216.94,217.24,15762.0,210.2702,210.2895,209.9701,210.2605,15762.0
2021-11-12 12:30:00,217.26,217.27,216.71,217.09,34560.0,210.2798,210.2895,209.7475,210.1153,34560.0
2021-11-12 12:35:00,217.14,217.15,216.76,217.01,13258.0,210.1637,210.1734,209.7959,210.0379,13258.0
2021-11-12 12:40:00,216.95,217.24,216.92,217.0,6467.0,209.9798,210.2605,209.9508,210.0282,6467.0
2021-11-12 12:45:00,217.0,217.02,216.71,216.71,7148.0,210.0282,210.0475,209.7475,209.7475,7148.0
2021-11-12 12:50:00,216.69,217.0,216.68,216.96,9202.0,209.7281,210.0282,209.7185,209.9895,9202.0
2021-11-12 12:55:00,216.99,216.99,216.6,216.69,23990.0,210.0185,210.0185,209.641,209.7281,23990.0
2021-11-12 13:00:00,216.69,216.69,216.39,216.53,13101.0,209.7281,209.7281,209.4378,209.5733,13101.0
2021-11-12 13:05:00,216.53,216.61,216.47,216.47,3843.0,209.5733,209.6507,209.5152,209.5152,3843.0
2021-11-12 13:10:00,216.47,216.62,216.47,216.56,1901.0,209.5152,209.6604,209.5152,209.6023,1901.0
2021-11-12 13:15:00,216.51,216.51,216.31,216.43,2222.0,209.5539,209.5539,209.3604,209.4765,2222.0
2021-11-12 13:20:00,216.32,216.57,216.32,216.53,4491.0,209.37,209.612,209.37,209.5733,4491.0
2021-11-12 13:25:00,216.55,216.61,216.47,216.52,11142.0,209.5926,209.6507,209.5152,209.5636,11142.0
2021-11-12 13:30:00,216.55,216.65,216.45,216.54,20065.0,209.5926,209.6894,209.4959,209.583,20065.0
2021-11-12 13:35:00,216.52,216.95,216.51,216.74,9240.0,209.5636,209.9798,209.5539,209.7765,9240.0
2021-11-12 13:40:00,216.73,216.79,216.68,216.71,3818.0,209.7669,209.8249,209.7185,209.7475,3818.0
2021-11-12 13:45:00,216.68,216.74,216.6,216.66,9550.0,209.7185,209.7765,209.641,209.6991,9550.0
2021-11-12 13:50:00,216.64,216.74,216.59,216.69,14725.0,209.6798,209.7765,209.6314,209.7281,14725.0
2021-11-12 13:55:00,216.69,216.81,216.66,216.66,15801.0,209.7281,209.8443,209.6991,209.6991,15801.0
2021-11-12 14:00:00,216.69,216.69,216.58,216.64,3206.0,209.7281,209.7281,209.6217,209.6798,3206.0
2021-11-12 14:05:00,216.59,216.75,216.59,216.73,4426.0,209.6314,209.7862,209.6314,209.7669,4426.0
2021-11-12 14:10:00,216.72,216.76,216.69,216.69,3257.0,209.7572,209.7959,209.7281,209.7281,3257.0
2021-11-12 14:15:00,216.67,216.78,216.66,216.73,6622.0,209.7088,209.8153,209.6991,209.7669,6622.0
2021-11-12 14:20:00,216.7,216.7,216.58,216.62,4764.0,209.7378,209.7378,209.6217,209.6604,4764.0
2021-11-12 14:25:00,216.62,216.65,216.57,216.63,2676.0,209.6604,209.6894,209.612,209.6701,2676.0
2021-11-12 14:30:00,216.63,216.66,216.57,216.65,2028.0,209.6701,209.6991,209.612,209.6894,2028.0
2021-11-12 14:35:00,216.57,216.7,216.57,216.69,3176.0,209.612,209.7378,209.612,209.7281,3176.0
2021-11-12 14:40:00,216.62,216.83,216.61,216.71,4113.0,209.6604,209.8636,209.6507,209.7475,4113.0
2021-11-12 14:45:00,216.72,216.75,216.65,216.75,1919.0,209.7572,209.7862,209.6894,209.7862,1919.0
2021-11-12 14:50:00,216.77,216.83,216.72,216.83,2530.0,209.8056,209.8636,209.7572,209.8636,2530.0
2021-11-12 14:55:00,216.82,216.99,216.7,216.71,2814.0,209.854,210.0185,209.7378,209.7475,2814.0
2021-11-12 15:00:00,216.72,216.78,216.65,216.78,1871.0,209.7572,209.8153,209.6894,209.8153,1871.0
2021-11-12 15:05:00,216.83,217.02,216.77,217.02,22310.0,209.8636,210.0475,209.8056,210.0475,22310.0
2021-11-12 15:10:00,217.05,217.07,216.72,216.92,22738.0,210.0766,210.0959,209.7572,209.9508,22738.0
2021-11-12 15:15:00,216.95,216.97,216.77,216.81,4904.0,209.9798,209.9991,209.8056,209.8443,4904.0
2021-11-12 15:20:00,216.81,216.99,216.73,216.78,4235.0,209.8443,210.0185,209.7669,209.8153,4235.0
2021-11-12 15:25:00,216.82,216.87,216.73,216.8,9259.0,209.854,209.9024,209.7669,209.8346,9259.0
2021-11-12 15:30:00,216.82,217.26,216.81,217.2,7152.0,209.854,210.2798,209.8443,210.2218,7152.0
2021-11-12 15:35:00,217.24,217.32,217.06,217.1,7214.0,210.2605,210.3379,210.0863,210.125,7214.0
2021-11-12 15:40:00,217.1,217.15,217.03,217.15,4748.0,210.125,210.1734,210.0572,210.1734,4748.0
2021-11-12 15:45:00,217.16,217.16,216.93,216.98,8201.0,210.183,210.183,209.9604,210.0088,8201.0
2021-11-12 15:50:00,217.01,217.21,216.99,217.01,20372.0,210.0379,210.2314,210.0185,210.0379,20372.0
2021-11-12 15:55:00,216.96,217.09,216.85,216.85,58074.0,209.9895,210.1153,209.883,209.883,58074.0
2021-11-15 09:30:00,217.15,217.2,216.34,216.67,24084.0,210.1734,210.2218,209.3894,209.7088,24084.0
2021-11-15 09:35:00,216.97,217.31,216.01,216.37,7966.0,209.9991,210.3282,209.07,209.4184,7966.0
2021-11-15 09:40:00,216.29,216.45,216.02,216.3,3045.0,209.341,209.4959,209.0797,209.3507,3045.0
2021-11-15 09:45:00,216.22,216.32,215.79,215.95,4177.0,209.2732,209.37,208.8571,209.0119,4177.0
2021-11-15 09:50:00,216.04,216.44,215.95,216.35,12630.0,209.099,209.4862,209.0119,209.3991,12630.0
2021-11-15 09:55:00,216.53,216.75,216.48,216.57,7981.0,209.5733,209.7862,209.5249,209.612,7981.0
2021-11-15 10:00:00,216.58,216.73,216.18,216.26,11759.0,209.6217,209.7669,209.2345,209.312,11759.0
2021-11-15 10:05:00,216.18,216.66,216.18,216.52,8400.0,209.2345,209.6991,209.2345,209.5636,8400.0
2021-11-15 10:10:00,216.53,216.77,216.43,216.48,4359.0,209.5733,209.8056,209.4765,209.5249,4359.0
2021-11-15 10:15:00,216.51,216.51,216.09,216.17,1839.0,209.5539,209.5539,209.1474,209.2249,1839.0
2021-11-15 10:20:00,216.22,216.44,216.19,216.37,1904.0,209.2732,209.4862,209.2442,209.4184,1904.0
2021-11-15 10:25:00,216.43,216.5,216.0,216.14,3452.0,209.4765,209.5442,209.0603,209.1958,3452.0
2021-11-15 10:30:00,216.14,216.58,216.14,216.23,3807.0,209.1958,209.6217,209.1958,209.2829,3807.0
2021-11-15 10:35:00,216.22,216.55,216.22,216.41,6813.0,209.2732,209.5926,209.2732,209.4571,6813.0
2021-11-15 10:40:00,216.47,216.63,216.35,216.4,5628.0,209.5152,209.6701,209.3991,209.4475,5628.0
2021-11-15 10:45:00,216.42,216.42,216.07,216.37,5250.0,209.4668,209.4668,209.1281,209.4184,5250.0
2021-11-15 10:50:00,216.29,216.31,216.09,216.28,3659.0,209.341,209.3604,209.1474,209.3313,3659.0
2021-11-15 10:55:00,216.27,216.47,216.23,216.37,4721.0,209.3216,209.5152,209.2829,209.4184,4721.0
2021-11-15 11:00:00,216.34,216.37,216.15,216.15,3971.0,209.3894,209.4184,209.2055,209.2055,3971.0
2021-11-15 11:05:00,216.11,216.35,216.11,216.26,2994.0,209.1668,209.3991,209.1668,209.312,2994.0
2021-11-15 11:10:00,216.3,216.52,216.26,216.52,4100.0,209.3507,209.5636,209.312,209.5636,4100.0
2021-11-15 11:15:00,216.52,216.75,216.42,216.68,7272.0,209.5636,209.7862,209.4668,209.7185,7272.0
2021-11-15 11:20:00,216.6,216.76,216.55,216.64,6791.0,209.641,209.7959,209.5926,209.6798,6791.0
2021-11-15 11:25:00,216.64,216.69,216.49,216.65,4846.0,209.6798,209.7281,209.5346,209.6894,4846.0
2021-11-15 11:30:00,216.65,216.7,216.55,216.64,3132.0,209.6894,209.7378,209.5926,209.6798,3132.0
2021-11-15 11:35:00,216.64,216.64,216.46,216.51,3208.0,209.6798,209.6798,209.5055,209.5539,3208.0
2021-11-15 11:40:00,216.5,216.51,216.3,216.31,3309.0,209.5442,209.5539,209.3507,209.3604,3309.0
2021-11-15 11:45:00,216.33,216.56,216.32,216.53,1143.0,209.3797,209.6023,209.37,209.5733,1143.0
2021-11-15 11:50:00,216.43,216.65,216.43,216.54,1956.0,209.4765,209.6894,209.4765,209.583,1956.0
2021-11-15 11:55:00,216.49,216.77,216.48,216.77,2051.0,209.5346,209.8056,209.5249,209.8056,2051.0
2021-11-15 12:00:00,216.72,216.78,216.69,216.76,2489.0,209.7572,209.8153,209.7281,209.7959,2489.0
2021-11-15 12:05:00,216.7,216.78,216.66,216.76,1932.0,209.7378,209.8153,209.6991,209.7959,1932.0
2021-11-15 12:10:00,216.68,216.75,216.61,216.64,4629.0,209.7185,209.7862,209.6507,209.6798,4629.0
2021-11-15 12:15:00,216.6,216.65,216.47,216.65,1245.0,209.641,209.6894,209.5152,209.6894,1245.0
2021-11-15 12:20:00,216.65,216.77,216.56,216.62,2850.0,209.6894,209.8056,209.6023,209.6604,2850.0
2021-11-15 12:25:00,216.66,216.67,216.48,216.48,2663.0,209.6991,209.7088,209.5249,209.5249,2663.0
2021-11-15 12:30:00,216.44,216.58,216.41,216.43,3857.0,209.4862,209.6217,209.4571,209.4765,3857.0
2021-11-15 12:35:00,216.54,216.61,216.43,216.46,2603.0,209.583,209.6507,209.4765,209.5055,2603.0
2021-11-15 12:40:00,216.35,216.51,216.34,216.51,2305.0,209.3991,209.5539,209.3894,209.5539,2305.0
2021-11-15 12:45:00,216.51,216.53,216.38,216.38,2083.0,209.5539,209.5733,209.4281,209.4281,2083.0
2021-11-15 12:50:00,216.37,216.52,216.33,216.4,1708.0,209.4184,209.5636,209.3797,209.4475,1708.0
2021-11-15 12:55:00,216.43,216.46,216.35,216.41,1013.0,209.4765,209.5055,209.3991,209.4571,1013.0
2021-11-15 13:00:00,216.51,216.57,216.4,216.54,3285.0,209.5539,209.612,209.4475,209.583,3285.0
2021-11-15 13:05:00,216.47,216.52,216.36,216.52,2203.0,209.5152,209.5636,209.4087,209.5636,2203.0
2021-11-15 13:10:00,216.52,216.68,216.34,216.68,2202.0,209.5636,209.7185,209.3894,209.7185,2202.0
2021-11-15 13:15:00,216.62,216.66,216.41,216.52,3852.0,209.6604,209.6991,209.4571,209.5636,3852.0
2021-11-15 13:20:00,216.53,216.56,216.21,216.47,3456.0,209.5733,209.6023,209.2636,209.5152,3456.0
2021-11-15 13:25:00,216.38,216.64,216.37,216.57,4270.0,209.4281,209.6798,209.4184,209.612,4270.0
2021-11-15 13:30:00,216.57,216.61,216.42,216.42,2111.0,209.612,209.6507,209.4668,209.4668,2111.0
2021-11-15 13:35:00,216.5,216.65,216.44,216.53,5509.0,209.5442,209.6894,209.4862,209.5733,5509.0
2021-11-15 13:40:00,216.45,216.65,216.44,216.56,4538.0,209.4959,209.6894,209.4862,209.6023,4538.0
2021-11-15 13:45:00,216.5,216.55,216.45,216.55,1833.0,209.5442,209.5926,209.4959,209.5926,1833.0
2021-11-15 13:50:00,216.57,216.62,216.47,216.61,4726.0,209.612,209.6604,209.5152,209.6507,4726.0
2021-11-15 13:55:00,216.56,216.71,216.56,216.65,5900.0,209.6023,209.7475,209.6023,209.6894,5900.0
2021-11-15 14:00:00,216.63,216.63,216.47,216.56,3824.0,209.6701,209.6701,209.5152,209.6023,3824.0
2021-11-15 14:05:00,216.55,216.6,216.43,216.43,4724.0,209.5926,209.641,209.4765,209.4765,4724.0
2021-11-15 14:10:00,216.47,216.53,216.39,216.39,1815.0,209.5152,209.5733,209.4378,209.4378,1815.0
2021-11-15 14:15:00,216.33,216.36,216.25,216.29,2470.0,209.3797,209.4087,209.3023,209.341,2470.0
2021-11-15 14:20:00,216.24,216.42,216.2,216.39,9440.0,209.2926,209.4668,209.2539,209.4378,9440.0
2021-11-15 14:25:00,216.32,216.38,216.21,216.35,3313.0,209.37,209.4281,209.2636,209.3991,3313.0
2021-11-15 14:30:00,216.38,216.49,216.32,216.48,2916.0,209.4281,209.5346,209.37,209.5249,2916.0
2021-11-15 14:35:00,216.46,216.6,216.42,216.56,3637.0,209.5055,209.641,209.4668,209.6023,3637.0
2021-11-15 14:40:00,216.55,216.65,216.44,216.49,6358.0,209.5926,209.6894,209.4862,209.5346,6358.0
2021-11-15 14:45:00,216.48,216.58,216.45,216.48,3730.0,209.5249,209.6217,209.4959,209.5249,3730.0
2021-11-15 14:50:00,216.42,216.44,216.31,216.33,4692.0,209.4668,209.4862,209.3604,209.3797,4692.0
2021-11-15 14:55:00,216.34,216.35,216.23,216.23,6279.0,209.3894,209.3991,209.2829,209.2829,6279.0
2021-11-15 15:00:00,216.23,216.27,216.11,216.22,4695.0,209.2829,209.3216,209.1668,209.2732,4695.0
2021-11-15 15:05:00,216.14,216.21,215.89,216.1,6053.0,209.1958,209.2636,208.9538,209.1571,6053.0
2021-11-15 15:10:00,216.09,216.34,216.09,216.2,5383.0,209.1474,209.3894,209.1474,209.2539,5383.0
2021-11-15 15:15:00,216.23,216.39,216.22,216.23,4905.0,209.2829,209.4378,209.2732,209.2829,4905.0
2021-11-15 15:20:00,216.22,216.27,216.09,216.1,4384.0,209.2732,209.3216,209.1474,209.1571,4384.0
2021-11-15 15:25:00,216.09,216.16,215.99,216.03,3436.0,209.1474,209.2152,209.0506,209.0893,3436.0
2021-11-15 15:30:00,216.07,216.07,215.79,215.86,9013.0,209.1281,209.1281,208.8571,208.9248,9013.0
2021-11-15 15:35:00,215.86,215.94,215.69,215.85,11740.0,208.9248,209.0022,208.7603,208.9151,11740.0
2021-11-15 15:40:00,215.93,216.04,215.8,215.86,10094.0,208.9926,209.099,208.8667,208.9248,10094.0
2021-11-15 15:45:00,215.84,215.85,215.65,215.75,12343.0,208.9055,208.9151,208.7216,208.8183,12343.0
2021-11-15 15:50:00,215.75,216.02,215.69,215.89,25372.0,208.8183,209.0797,208.7603,208.9538,25372.0
2021-11-15 15:55:00,215.91,216.16,215.77,216.09,68858.0,208.9732,209.2152,208.8377,209.1474,68858.0
2021-11-16 09:30:00,216.05,217.09,216.05,217.09,21183.0,209.1087,210.1153,209.1087,210.1153,21183.0
2021-11-16 09:35:00,217.3,217.93,216.89,217.78,7883.0,210.3185,210.9283,209.9217,210.7831,7883.0
2021-11-16 09:40:00,217.84,218.34,217.73,217.84,11402.0,210.8412,211.3251,210.7347,210.8412,11402.0
2021-11-16 09:45:00,217.92,218.3,217.71,218.01,7478.0,210.9186,211.2864,210.7154,211.0057,7478.0
2021-11-16 09:50:00,218.03,218.36,217.97,218.13,7014.0,211.0251,211.3445,210.967,211.1219,7014.0
2021-11-16 09:55:00,218.17,218.78,218.15,218.71,5809.0,211.1606,211.751,211.1412,211.6832,5809.0
2021-11-16 10:00:00,218.75,218.86,218.63,218.76,5627.0,211.722,211.8284,211.6058,211.7316,5627.0
2021-11-16 10:05:00,218.89,219.35,218.89,219.06,3841.0,211.8575,212.3027,211.8575,212.022,3841.0
2021-11-16 10:10:00,219.06,219.31,219.02,219.31,9666.0,212.022,212.264,211.9833,212.264,9666.0
2021-11-16 10:15:00,219.43,219.5,219.34,219.39,4800.0,212.3801,212.4479,212.293,212.3414,4800.0
2021-11-16 10:20:00,219.41,219.87,219.38,219.47,7763.0,212.3608,212.806,212.3317,212.4188,7763.0
2021-11-16 10:25:00,219.42,219.44,219.23,219.31,3107.0,212.3704,212.3898,212.1865,212.264,3107.0
2021-11-16 10:30:00,219.37,219.37,219.16,219.22,5982.0,212.322,212.322,212.1188,212.1769,5982.0
2021-11-16 10:35:00,219.17,219.17,218.59,218.78,6034.0,212.1285,212.1285,211.5671,211.751,6034.0
2021-11-16 10:40:00,218.84,219.11,218.73,218.98,7048.0,211.8091,212.0704,211.7026,211.9446,7048.0
2021-11-16 10:45:00,219.01,219.02,218.67,218.68,6515.0,211.9736,211.9833,211.6445,211.6542,6515.0
2021-11-16 10:50:00,218.63,218.78,218.63,218.72,4140.0,211.6058,211.751,211.6058,211.6929,4140.0
2021-11-16 10:55:00,218.78,218.78,218.41,218.69,9148.0,211.751,211.751,211.3929,211.6639,9148.0
2021-11-16 11:00:00,218.7,218.85,218.69,218.8,11272.0,211.6736,211.8187,211.6639,211.7704,11272.0
2021-11-16 11:05:00,218.78,218.83,218.72,218.79,3483.0,211.751,211.7994,211.6929,211.7607,3483.0
2021-11-16 11:10:00,218.91,219.07,218.76,218.77,8957.0,211.8768,212.0317,211.7316,211.7413,8957.0
2021-11-16 11:15:00,218.75,219.15,218.74,219.08,6018.0,211.722,212.1091,211.7123,212.0414,6018.0
2021-11-16 11:20:00,219.09,219.35,219.09,219.21,3296.0,212.051,212.3027,212.051,212.1672,3296.0
2021-11-16 11:25:00,219.21,219.54,219.16,219.36,5240.0,212.1672,212.4866,212.1188,212.3124,5240.0
2021-11-16 11:30:00,219.38,219.38,218.98,219.15,5225.0,212.3317,212.3317,211.9446,212.1091,5225.0
2021-11-16 11:35:00,219.3,219.54,219.3,219.48,4386.0,212.2543,212.4866,212.2543,212.4285,4386.0
2021-11-16 11:40:00,219.6,219.75,219.51,219.51,4790.0,212.5447,212.6898,212.4575,212.4575,4790.0
2021-11-16 11:45:00,219.45,219.6,219.45,219.59,1312.0,212.3995,212.5447,212.3995,212.535,1312.0
2021-11-16 11:50:00,219.64,219.74,219.51,219.63,4757.0,212.5834,212.6802,212.4575,212.5737,4757.0
2021-11-16 11:55:00,219.69,219.69,219.45,219.55,3448.0,212.6318,212.6318,212.3995,212.4963,3448.0
2021-11-16 12:00:00,219.53,219.61,219.48,219.49,2749.0,212.4769,212.5543,212.4285,212.4382,2749.0
2021-11-16 12:05:00,219.56,219.58,219.38,219.38,2331.0,212.5059,212.5253,212.3317,212.3317,2331.0
2021-11-16 12:10:00,219.36,219.48,219.3,219.48,2938.0,212.3124,212.4285,212.2543,212.4285,2938.0
2021-11-16 12:15:00,219.42,219.8,219.42,219.8,4603.0,212.3704,212.7382,212.3704,212.7382,4603.0
2021-11-16 12:20:00,219.74,219.74,219.64,219.72,3382.0,212.6802,212.6802,212.5834,212.6608,3382.0
2021-11-16 12:25:00,219.77,219.92,219.74,219.81,4074.0,212.7092,212.8544,212.6802,212.7479,4074.0
2021-11-16 12:30:00,219.76,220.07,219.76,220.07,5872.0,212.6995,212.9996,212.6995,212.9996,5872.0
2021-11-16 12:35:00,220.02,220.48,220.02,220.44,14790.0,212.9512,213.3964,212.9512,213.3577,14790.0
2021-11-16 12:40:00,220.43,220.43,220.23,220.38,4324.0,213.348,213.348,213.1544,213.2996,4324.0
2021-11-16 12:45:00,220.43,220.48,220.31,220.31,3229.0,213.348,213.3964,213.2318,213.2318,3229.0
2021-11-16 12:50:00,220.32,220.48,220.32,220.43,4121.0,213.2415,213.3964,213.2415,213.348,4121.0
2021-11-16 12:55:00,220.38,220.38,220.13,220.18,3125.0,213.2996,213.2996,213.0576,213.106,3125.0
2021-11-16 13:00:00,220.25,220.4,220.21,220.37,5327.0,213.1738,213.3189,213.1351,213.2899,5327.0
2021-11-16 13:05:00,220.39,220.53,220.33,220.46,5502.0,213.3093,213.4448,213.2512,213.377,5502.0
2021-11-16 13:10:00,220.5,220.7,220.49,220.7,8520.0,213.4157,213.6093,213.4061,213.6093,8520.0
2021-11-16 13:15:00,220.65,220.7,220.55,220.59,3484.0,213.5609,213.6093,213.4641,213.5028,3484.0
2021-11-16 13:20:00,220.6,220.7,220.55,220.63,3686.0,213.5125,213.6093,213.4641,213.5416,3686.0
2021-11-16 13:25:00,220.63,220.8,220.62,220.67,2536.0,213.5416,213.7061,213.5319,213.5803,2536.0
2021-11-16 13:30:00,220.69,220.73,220.6,220.73,3549.0,213.5996,213.6383,213.5125,213.6383,3549.0
2021-11-16 13:35:00,220.74,220.86,220.71,220.84,4478.0,213.648,213.7642,213.619,213.7448,4478.0
2021-11-16 13:40:00,220.87,221.1,220.85,221.1,6304.0,213.7738,213.9965,213.7545,213.9965,6304.0
2021-11-16 13:45:00,221.1,221.26,221.08,221.16,6691.0,213.9965,214.1513,213.9771,214.0545,6691.0
2021-11-16 13:50:00,221.18,221.33,221.15,221.24,12074.0,214.0739,214.2191,214.0449,214.132,12074.0
2021-11-16 13:55:00,221.19,221.36,221.16,221.29,5409.0,214.0836,214.2481,214.0545,214.1804,5409.0
2021-11-16 14:00:00,221.28,221.55,221.27,221.47,4995.0,214.1707,214.432,214.161,214.3546,4995.0
2021-11-16 14:05:00,221.47,221.49,221.08,221.13,4122.0,214.3546,214.3739,213.9771,214.0255,4122.0
2021-11-16 14:10:00,221.18,221.19,221.01,221.1,4766.0,214.0739,214.0836,213.9094,213.9965,4766.0
2021-11-16 14:15:00,221.01,221.01,220.87,220.87,1629.0,213.9094,213.9094,213.7738,213.7738,1629.0
2021-11-16 14:20:00,220.89,220.97,220.58,220.7,4164.0,213.7932,213.8706,213.4932,213.6093,4164.0
2021-11-16 14:25:00,220.68,220.74,220.59,220.69,3426.0,213.59,213.648,213.5028,213.5996,3426.0
2021-11-16 14:30:00,220.68,220.68,220.56,220.61,3576.0,213.59,213.59,213.4738,213.5222,3576.0
2021-11-16 14:35:00,220.62,220.64,220.57,220.58,2001.0,213.5319,213.5512,213.4835,213.4932,2001.0
2021-11-16 14:40:00,220.56,220.81,220.51,220.73,7615.0,213.4738,213.7158,213.4254,213.6383,7615.0
2021-11-16 14:45:00,220.71,220.81,220.68,220.72,2284.0,213.619,213.7158,213.59,213.6287,2284.0
2021-11-16 14:50:00,220.79,220.79,220.57,220.72,2365.0,213.6964,213.6964,213.4835,213.6287,2365.0
2021-11-16 14:55:00,220.75,220.84,220.47,220.47,4701.0,213.6577,213.7448,213.3867,213.3867,4701.0
2021-11-16 15:00:00,220.54,220.72,220.54,220.72,3611.0,213.4545,213.6287,213.4545,213.6287,3611.0
2021-11-16 15:05:00,220.64,220.68,220.41,220.51,4456.0,213.5512,213.59,213.3286,213.4254,4456.0
2021-11-16 15:10:00,220.48,220.48,220.39,220.44,4310.0,213.3964,213.3964,213.3093,213.3577,4310.0
2021-11-16 15:15:00,220.49,220.51,220.3,220.49,5082.0,213.4061,213.4254,213.2222,213.4061,5082.0
2021-11-16 15:20:00,220.49,220.56,220.48,220.56,3288.0,213.4061,213.4738,213.3964,213.4738,3288.0
2021-11-16 15:25:00,220.54,220.57,220.41,220.49,6208.0,213.4545,213.4835,213.3286,213.4061,6208.0
2021-11-16 15:30:00,220.51,220.7,220.48,220.51,6042.0,213.4254,213.6093,213.3964,213.4254,6042.0
2021-11-16 15:35:00,220.51,220.59,220.39,220.43,9517.0,213.4254,213.5028,213.3093,213.348,9517.0
2021-11-16 15:40:00,220.46,220.64,220.46,220.58,8492.0,213.377,213.5512,213.377,213.4932,8492.0
2021-11-16 15:45:00,220.64,220.67,220.46,220.46,13787.0,213.5512,213.5803,213.377,213.377,13787.0
2021-11-16 15:50:00,220.42,220.64,220.34,220.48,24431.0,213.3383,213.5512,213.2609,213.3964,24431.0
2021-11-16 15:55:00,220.45,220.57,220.01,220.28,104102.0,213.3673,213.4835,212.9415,213.2028,104102.0
2021-11-17 09:30:00,221.0,221.55,220.04,220.37,39568.0,213.8997,214.432,212.9705,213.2899,39568.0
2021-11-17 09:35:00,220.11,220.14,218.74,218.91,8286.0,213.0383,213.0673,211.7123,211.8768,8286.0
2021-11-17 09:40:00,218.73,219.04,218.01,218.01,10427.0,211.7026,212.0026,211.0057,211.0057,10427.0
2021-11-17 09:45:00,218.06,218.16,217.47,217.69,13597.0,211.0541,211.1509,210.4831,210.696,13597.0
2021-11-17 09:50:00,217.69,218.32,217.43,218.14,11523.0,210.696,211.3058,210.4444,211.1316,11523.0
2021-11-17 09:55:00,217.94,218.61,217.73,218.51,10701.0,210.938,211.5865,210.7347,211.4897,10701.0
2021-11-17 10:00:00,218.52,218.71,217.99,218.15,6839.0,211.4994,211.6832,210.9864,211.1412,6839.0
2021-11-17 10:05:00,218.19,219.29,218.19,218.79,12032.0,211.18,212.2446,211.18,211.7607,12032.0
2021-11-17 10:10:00,218.72,218.91,218.51,218.51,25783.0,211.6929,211.8768,211.4897,211.4897,25783.0
2021-11-17 10:15:00,218.65,219.09,218.59,219.03,11174.0,211.6252,212.051,211.5671,211.993,11174.0
2021-11-17 10:20:00,219.02,219.06,218.65,218.81,8109.0,211.9833,212.022,211.6252,211.78,8109.0
2021-11-17 10:25:00,218.69,219.34,218.69,219.34,4906.0,211.6639,212.293,211.6639,212.293,4906.0
2021-11-17 10:30:00,219.39,220.06,219.38,220.06,6099.0,212.3414,212.9899,212.3317,212.9899,6099.0
2021-11-17 10:35:00,220.06,220.82,220.06,220.82,7019.0,212.9899,213.7255,212.9899,213.7255,7019.0
2021-11-17 10:40:00,220.81,220.81,220.47,220.65,14322.0,213.7158,213.7158,213.3867,213.5609,14322.0
2021-11-17 10:45:00,220.66,220.67,220.38,220.39,4438.0,213.5706,213.5803,213.2996,213.3093,4438.0
2021-11-17 10:50:00,220.43,220.75,220.26,220.75,4695.0,213.348,213.6577,213.1834,213.6577,4695.0
2021-11-17 10:55:00,220.7,220.97,220.57,220.63,7847.0,213.6093,213.8706,213.4835,213.5416,7847.0
2021-11-17 11:00:00,220.56,220.67,220.42,220.42,6401.0,213.4738,213.5803,213.3383,213.3383,6401.0
2021-11-17 11:05:00,220.52,220.54,220.46,220.51,3312.0,213.4351,213.4545,213.377,213.4254,3312.0
2021-11-17 11:10:00,220.48,220.48,220.31,220.4,5299.0,213.3964,213.3964,213.2318,213.3189,5299.0
2021-11-17 11:15:00,220.38,220.87,220.37,220.87,1455.0,213.2996,213.7738,213.2899,213.7738,1455.0
2021-11-17 11:20:00,220.96,221.06,220.71,220.78,6065.0,213.861,213.9577,213.619,213.6867,6065.0
2021-11-17 11:25:00,220.8,220.88,220.72,220.86,5549.0,213.7061,213.7835,213.6287,213.7642,5549.0
2021-11-17 11:30:00,220.86,220.93,220.7,220.81,4107.0,213.7642,213.8319,213.6093,213.7158,4107.0
2021-11-17 11:35:00,220.84,220.95,220.74,220.81,5048.0,213.7448,213.8513,213.648,213.7158,5048.0
2021-11-17 11:40:00,220.72,221.1,220.72,221.0,5221.0,213.6287,213.9965,213.6287,213.8997,5221.0
2021-11-17 11:45:00,221.0,221.19,221.0,221.14,5614.0,213.8997,214.0836,213.8997,214.0352,5614.0
2021-11-17 11:50:00,221.09,221.16,220.97,221.07,9159.0,213.9868,214.0545,213.8706,213.9674,9159.0
2021-11-17 11:55:00,221.15,221.42,221.09,221.33,3925.0,214.0449,214.3062,213.9868,214.2191,3925.0
2021-11-17 12:00:00,221.33,221.52,221.18,221.25,3309.0,214.2191,214.403,214.0739,214.1416,3309.0
2021-11-17 12:05:00,221.24,221.34,221.03,221.06,4364.0,214.132,214.2287,213.9287,213.9577,4364.0
2021-11-17 12:10:00,221.16,221.36,221.16,221.31,5106.0,214.0545,214.2481,214.0545,214.1997,5106.0
2021-11-17 12:15:00,221.28,221.47,221.19,221.47,5156.0,214.1707,214.3546,214.0836,214.3546,5156.0
2021-11-17 12:20:00,221.49,221.6,221.35,221.41,15295.0,214.3739,214.4804,214.2384,214.2965,15295.0
2021-11-17 12:25:00,221.36,221.49,221.2,221.23,4005.0,214.2481,214.3739,214.0932,214.1223,4005.0
2021-11-17 12:30:00,221.26,221.42,221.2,221.42,7059.0,214.1513,214.3062,214.0932,214.3062,7059.0
2021-11-17 12:35:00,221.45,221.47,221.39,221.46,1571.0,214.3352,214.3546,214.2771,214.3449,1571.0
2021-11-17 12:40:00,221.43,221.86,221.41,221.65,4869.0,214.3159,214.732,214.2965,214.5288,4869.0
2021-11-17 12:45:00,221.66,221.82,221.65,221.79,3740.0,214.5385,214.6933,214.5288,214.6643,3740.0
2021-11-17 12:50:00,221.8,221.91,221.72,221.89,2639.0,214.674,214.7804,214.5965,214.7611,2639.0
2021-11-17 12:55:00,221.91,222.05,221.82,222.03,8188.0,214.7804,214.9159,214.6933,214.8966,8188.0
2021-11-17 13:00:00,222.05,222.08,221.98,222.08,3146.0,214.9159,214.945,214.8482,214.945,3146.0
2021-11-17 13:05:00,222.12,222.23,222.01,222.14,3203.0,214.9837,215.0902,214.8772,215.003,3203.0
2021-11-17 13:10:00,222.06,222.14,221.93,221.94,5191.0,214.9256,215.003,214.7998,214.8095,5191.0
2021-11-17 13:15:00,221.93,221.98,221.92,221.97,1631.0,214.7998,214.8482,214.7901,214.8385,1631.0
2021-11-17 13:20:00,222.02,222.13,222.02,222.05,3193.0,214.8869,214.9934,214.8869,214.9159,3193.0
2021-11-17 13:25:00,222.09,222.25,222.09,222.21,4946.0,214.9547,215.1095,214.9547,215.0708,4946.0
2021-11-17 13:30:00,222.27,222.33,221.98,221.98,6485.0,215.1289,215.1869,214.8482,214.8482,6485.0
2021-11-17 13:35:00,222.08,222.25,222.03,222.24,2489.0,214.945,215.1095,214.8966,215.0998,2489.0
2021-11-17 13:40:00,222.35,222.35,222.15,222.26,7751.0,215.2063,215.2063,215.0127,215.1192,7751.0
2021-11-17 13:45:00,222.35,222.36,222.15,222.19,4187.0,215.2063,215.216,215.0127,215.0514,4187.0
2021-11-17 13:50:00,222.15,222.23,222.05,222.22,3091.0,215.0127,215.0902,214.9159,215.0805,3091.0
2021-11-17 13:55:00,222.27,222.27,222.15,222.21,2496.0,215.1289,215.1289,215.0127,215.0708,2496.0
2021-11-17 14:00:00,222.16,222.27,222.15,222.26,5223.0,215.0224,215.1289,215.0127,215.1192,5223.0
2021-11-17 14:05:00,222.31,222.42,222.21,222.22,3951.0,215.1676,215.2741,215.0708,215.0805,3951.0
2021-11-17 14:10:00,222.27,222.34,222.24,222.33,8265.0,215.1289,215.1966,215.0998,215.1869,8265.0
2021-11-17 14:15:00,222.25,222.25,222.05,222.14,8057.0,215.1095,215.1095,214.9159,215.003,8057.0
2021-11-17 14:20:00,222.09,222.09,221.85,221.95,3390.0,214.9547,214.9547,214.7224,214.8192,3390.0
2021-11-17 14:25:00,221.9,222.02,221.83,222.02,6470.0,214.7708,214.8869,214.703,214.8869,6470.0
2021-11-17 14:30:00,221.92,221.92,221.71,221.73,2456.0,214.7901,214.7901,214.5869,214.6062,2456.0
2021-11-17 14:35:00,221.67,221.79,221.67,221.73,4576.0,214.5481,214.6643,214.5481,214.6062,4576.0
2021-11-17 14:40:00,221.72,221.94,221.72,221.92,2577.0,214.5965,214.8095,214.5965,214.7901,2577.0
2021-11-17 14:45:00,221.92,222.03,221.91,221.92,3425.0,214.7901,214.8966,214.7804,214.7901,3425.0
2021-11-17 14:50:00,221.88,222.09,221.87,222.09,4443.0,214.7514,214.9547,214.7417,214.9547,4443.0
2021-11-17 14:55:00,222.05,222.1,222.02,222.05,2630.0,214.9159,214.9643,214.8869,214.9159,2630.0
2021-11-17 15:00:00,222.06,222.23,222.04,222.23,6480.0,214.9256,215.0902,214.9063,215.0902,6480.0
2021-11-17 15:05:00,222.29,222.29,221.89,221.9,6663.0,215.1482,215.1482,214.7611,214.7708,6663.0
2021-11-17 15:10:00,221.9,221.96,221.76,221.77,5940.0,214.7708,214.8288,214.6353,214.6449,5940.0
2021-11-17 15:15:00,221.79,222.1,221.79,221.88,4843.0,214.6643,214.9643,214.6643,214.7514,4843.0
2021-11-17 15:20:00,221.84,222.01,221.82,222.0,4565.0,214.7127,214.8772,214.6933,214.8675,4565.0
2021-11-17 15:25:00,222.0,222.32,221.85,222.32,6617.0,214.8675,215.1773,214.7224,215.1773,6617.0
2021-11-17 15:30:00,222.3,222.61,222.26,222.47,22358.0,215.1579,215.4579,215.1192,215.3224,22358.0
2021-11-17 15:35:00,222.42,222.58,222.29,222.53,20204.0,215.2741,215.4289,215.1482,215.3805,20204.0
2021-11-17 15:40:00,222.56,222.56,222.37,222.39,10131.0,215.4096,215.4096,215.2257,215.245,10131.0
2021-11-17 15:45:00,222.36,222.55,222.31,222.32,14639.0,215.216,215.3999,215.1676,215.1773,14639.0
2021-11-17 15:50:00,222.3,222.38,222.08,222.3,20719.0,215.1579,215.2353,214.945,215.1579,20719.0
2021-11-17 15:55:00,222.26,222.31,221.88,221.89,76829.0,215.1192,215.1676,214.7514,214.7611,76829.0
2021-11-18 09:30:00,224.32,225.0,223.97,224.93,47431.0,217.113,217.7712,216.7743,217.7034,47431.0
2021-11-18 09:35:00,224.81,224.93,223.69,224.15,17240.0,217.5873,217.7034,216.5032,216.9485,17240.0
2021-11-18 09:40:00,223.89,224.08,223.52,223.7,10040.0,216.6968,216.8807,216.3387,216.5129,10040.0
2021-11-18 09:45:00,223.72,224.4,223.72,224.3,20455.0,216.5323,217.1904,216.5323,217.0936,20455.0
2021-11-18 09:50:00,224.29,224.72,224.24,224.51,16978.0,217.084,217.5002,217.0356,217.2969,16978.0
2021-11-18 09:55:00,224.52,224.74,224.08,224.74,7386.0,217.3066,217.5195,216.8807,217.5195,7386.0
2021-11-18 10:00:00,224.73,224.79,224.5,224.65,16723.0,217.5098,217.5679,217.2872,217.4324,16723.0
2021-11-18 10:05:00,224.73,224.95,224.59,224.9,7052.0,217.5098,217.7228,217.3743,217.6744,7052.0
2021-11-18 10:10:00,224.86,225.13,224.64,225.02,11244.0,217.6357,217.897,217.4227,217.7905,11244.0
2021-11-18 10:15:00,224.96,225.27,224.89,225.05,12017.0,217.7324,218.0325,217.6647,217.8196,12017.0
2021-11-18 10:20:00,225.05,225.34,224.93,225.34,10254.0,217.8196,218.1002,217.7034,218.1002,10254.0
2021-11-18 10:25:00,225.3,225.43,225.13,225.13,11219.0,218.0615,218.1873,217.897,217.897,11219.0
2021-11-18 10:30:00,225.21,225.26,224.95,225.0,7125.0,217.9744,218.0228,217.7228,217.7712,7125.0
2021-11-18 10:35:00,225.02,225.05,224.66,224.69,7498.0,217.7905,217.8196,217.4421,217.4711,7498.0
2021-11-18 10:40:00,224.71,224.79,224.6,224.6,8045.0,217.4905,217.5679,217.384,217.384,8045.0
2021-11-18 10:45:00,224.58,224.77,224.36,224.69,7725.0,217.3647,217.5485,217.1517,217.4711,7725.0
2021-11-18 10:50:00,224.71,224.77,224.57,224.76,8303.0,217.4905,217.5485,217.355,217.5389,8303.0
2021-11-18 10:55:00,224.78,224.81,224.45,224.45,13181.0,217.5582,217.5873,217.2388,217.2388,13181.0
2021-11-18 11:00:00,224.45,224.49,224.06,224.16,19368.0,217.2388,217.2775,216.8614,216.9581,19368.0
2021-11-18 11:05:00,224.19,224.38,224.14,224.19,17502.0,216.9872,217.1711,216.9388,216.9872,17502.0
2021-11-18 11:10:00,224.2,224.75,224.13,224.53,9834.0,216.9969,217.5292,216.9291,217.3163,9834.0
2021-11-18 11:15:00,224.61,224.77,224.52,224.53,5449.0,217.3937,217.5485,217.3066,217.3163,5449.0
2021-11-18 11:20:00,224.55,224.68,224.5,224.55,14043.0,217.3356,217.4614,217.2872,217.3356,14043.0
2021-11-18 11:25:00,224.55,224.71,224.48,224.63,14091.0,217.3356,217.4905,217.2679,217.413,14091.0
2021-11-18 11:30:00,224.62,224.8,224.45,224.75,22433.0,217.4034,217.5776,217.2388,217.5292,22433.0
2021-11-18 11:35:00,224.75,224.75,224.57,224.6,12138.0,217.5292,217.5292,217.355,217.384,12138.0
2021-11-18 11:40:00,224.65,225.12,224.6,225.12,14216.0,217.4324,217.8873,217.384,217.8873,14216.0
2021-11-18 11:45:00,225.12,225.45,225.11,225.41,14122.0,217.8873,218.2067,217.8776,218.168,14122.0
2021-11-18 11:50:00,225.36,225.38,225.06,225.1,17806.0,218.1196,218.139,217.8292,217.8679,17806.0
2021-11-18 11:55:00,225.09,225.32,225.07,225.26,4580.0,217.8583,218.0809,217.8389,218.0228,4580.0
2021-11-18 12:00:00,225.3,225.78,225.23,225.69,9276.0,218.0615,218.5261,217.9938,218.439,9276.0
2021-11-18 12:05:00,225.8,226.26,225.74,226.26,6126.0,218.5455,218.9907,218.4874,218.9907,6126.0
2021-11-18 12:10:00,226.25,226.33,225.79,225.88,16559.0,218.981,219.0584,218.5358,218.6229,16559.0
2021-11-18 12:15:00,225.84,225.84,225.55,225.58,15837.0,218.5842,218.5842,218.3035,218.3325,15837.0
2021-11-18 12:20:00,225.48,225.71,225.34,225.71,10251.0,218.2357,218.4583,218.1002,218.4583,10251.0
2021-11-18 12:25:00,225.68,225.88,225.59,225.6,7377.0,218.4293,218.6229,218.3422,218.3519,7377.0
2021-11-18 12:30:00,225.59,225.71,225.41,225.58,10054.0,218.3422,218.4583,218.168,218.3325,10054.0
2021-11-18 12:35:00,225.63,225.65,225.51,225.51,9146.0,218.3809,218.4003,218.2648,218.2648,9146.0
2021-11-18 12:40:00,225.51,225.57,225.43,225.57,5351.0,218.2648,218.3228,218.1873,218.3228,5351.0
2021-11-18 12:45:00,225.58,225.59,225.16,225.34,10218.0,218.3325,218.3422,217.926,218.1002,10218.0
2021-11-18 12:50:00,225.26,225.28,225.02,225.14,6563.0,218.0228,218.0422,217.7905,217.9067,6563.0
2021-11-18 12:55:00,225.1,225.24,225.1,225.24,3992.0,217.8679,218.0034,217.8679,218.0034,3992.0
2021-11-18 13:00:00,225.19,225.22,225.07,225.09,7620.0,217.9551,217.9841,217.8389,217.8583,7620.0
2021-11-18 13:05:00,225.12,225.34,225.12,225.3,7273.0,217.8873,218.1002,217.8873,218.0615,7273.0
2021-11-18 13:10:00,225.34,225.34,225.05,225.1,7415.0,218.1002,218.1002,217.8196,217.8679,7415.0
2021-11-18 13:15:00,225.08,225.11,224.97,225.1,11772.0,217.8486,217.8776,217.7421,217.8679,11772.0
2021-11-18 13:20:00,225.07,225.3,225.05,225.23,8364.0,217.8389,218.0615,217.8196,217.9938,8364.0
2021-11-18 13:25:00,225.24,225.33,225.2,225.33,5076.0,218.0034,218.0906,217.9647,218.0906,5076.0
2021-11-18 13:30:00,225.29,225.33,225.11,225.24,11388.0,218.0518,218.0906,217.8776,218.0034,11388.0
2021-11-18 13:35:00,225.27,225.52,225.23,225.46,9759.0,218.0325,218.2745,217.9938,218.2164,9759.0
2021-11-18 13:40:00,225.41,225.5,225.16,225.16,17342.0,218.168,218.2551,217.926,217.926,17342.0
2021-11-18 13:45:00,225.17,225.38,225.17,225.33,7064.0,217.9357,218.139,217.9357,218.0906,7064.0
2021-11-18 13:50:00,225.33,225.36,225.19,225.25,11420.0,218.0906,218.1196,217.9551,218.0131,11420.0
2021-11-18 13:55:00,225.25,225.32,224.8,224.87,13346.0,218.0131,218.0809,217.5776,217.6453,13346.0
2021-11-18 14:00:00,224.83,224.97,224.63,224.97,5974.0,217.6066,217.7421,217.413,217.7421,5974.0
2021-11-18 14:05:00,224.98,224.98,224.83,224.86,6159.0,217.7518,217.7518,217.6066,217.6357,6159.0
2021-11-18 14:10:00,224.91,225.02,224.9,224.9,3650.0,217.6841,217.7905,217.6744,217.6744,3650.0
2021-11-18 14:15:00,225.0,225.29,225.0,225.28,6859.0,217.7712,218.0518,217.7712,218.0422,6859.0
2021-11-18 14:20:00,225.16,225.41,225.16,225.25,6385.0,217.926,218.168,217.926,218.0131,6385.0
2021-11-18 14:25:00,225.29,225.3,225.16,225.28,3459.0,218.0518,218.0615,217.926,218.0422,3459.0
2021-11-18 14:30:00,225.3,225.39,225.18,225.33,4637.0,218.0615,218.1486,217.9454,218.0906,4637.0
2021-11-18 14:35:00,225.33,225.58,225.33,225.52,10423.0,218.0906,218.3325,218.0906,218.2745,10423.0
2021-11-18 14:40:00,225.52,225.76,225.48,225.63,10413.0,218.2745,218.5067,218.2357,218.3809,10413.0
2021-11-18 14:45:00,225.68,225.81,225.59,225.76,11649.0,218.4293,218.5551,218.3422,218.5067,11649.0
2021-11-18 14:50:00,225.76,225.9,225.7,225.9,7487.0,218.5067,218.6422,218.4487,218.6422,7487.0
2021-11-18 14:55:00,225.9,225.98,225.84,225.88,7497.0,218.6422,218.7197,218.5842,218.6229,7497.0
2021-11-18 15:00:00,225.88,226.06,225.57,225.69,26506.0,218.6229,218.7971,218.3228,218.439,26506.0
2021-11-18 15:05:00,225.69,225.73,225.55,225.73,18635.0,218.439,218.4777,218.3035,218.4777,18635.0
2021-11-18 15:10:00,225.7,225.82,225.58,225.66,23262.0,218.4487,218.5648,218.3325,218.41,23262.0
2021-11-18 15:15:00,225.7,225.8,225.5,225.54,24144.0,218.4487,218.5455,218.2551,218.2938,24144.0
2021-11-18 15:20:00,225.54,225.55,225.18,225.35,18743.0,218.2938,218.3035,217.9454,218.1099,18743.0
2021-11-18 15:25:00,225.34,225.58,225.33,225.5,11000.0,218.1002,218.3325,218.0906,218.2551,11000.0
2021-11-18 15:30:00,225.44,225.64,225.29,225.63,12060.0,218.197,218.3906,218.0518,218.3809,12060.0
2021-11-18 15:35:00,225.63,225.64,225.45,225.5,14201.0,218.3809,218.3906,218.2067,218.2551,14201.0
2021-11-18 15:40:00,225.52,225.64,225.52,225.54,17874.0,218.2745,218.3906,218.2745,218.2938,17874.0
2021-11-18 15:45:00,225.56,225.73,225.45,225.59,25906.0,218.3132,218.4777,218.2067,218.3422,25906.0
2021-11-18 15:50:00,225.57,225.71,225.51,225.63,55298.0,218.3228,218.4583,218.2648,218.3809,55298.0
2021-11-18 15:55:00,225.63,225.76,225.47,225.53,119647.0,218.3809,218.5067,218.2261,218.2841,119647.0
2021-11-19 09:30:00,226.5,227.01,225.54,226.72,115028.0,219.223,219.7166,218.2938,219.4359,115028.0
2021-11-19 09:35:00,226.56,228.23,226.56,228.2,14557.0,219.281,220.8974,219.281,220.8683,14557.0
2021-11-19 09:40:00,228.21,228.33,227.27,227.51,10012.0,220.878,220.9942,219.9682,220.2005,10012.0
2021-11-19 09:45:00,227.58,228.12,227.08,227.09,14525.0,220.2683,220.7909,219.7843,219.794,14525.0
2021-11-19 09:50:00,227.11,227.49,227.11,227.47,8901.0,219.8134,220.1812,219.8134,220.1618,8901.0
2021-11-19 09:55:00,227.43,227.51,226.91,226.91,5521.0,220.1231,220.2005,219.6198,219.6198,5521.0
2021-11-19 10:00:00,226.88,226.98,226.4,226.5,14903.0,219.5908,219.6875,219.1262,219.223,14903.0
2021-11-19 10:05:00,226.57,226.58,225.64,225.72,11423.0,219.2907,219.3004,218.3906,218.468,11423.0
2021-11-19 10:10:00,225.62,225.62,225.24,225.25,8246.0,218.3712,218.3712,218.0034,218.0131,8246.0
2021-11-19 10:15:00,225.27,225.34,224.95,225.04,14837.0,218.0325,218.1002,217.7228,217.8099,14837.0
2021-11-19 10:20:00,225.08,225.23,224.57,224.57,11349.0,217.8486,217.9938,217.355,217.355,11349.0
2021-11-19 10:25:00,224.58,224.61,224.2,224.58,14791.0,217.3647,217.3937,216.9969,217.3647,14791.0
2021-11-19 10:30:00,224.65,224.94,224.65,224.82,7477.0,217.4324,217.7131,217.4324,217.5969,7477.0
2021-11-19 10:35:00,224.74,224.89,224.67,224.87,6249.0,217.5195,217.6647,217.4518,217.6453,6249.0
2021-11-19 10:40:00,224.91,224.91,224.45,224.64,14020.0,217.6841,217.6841,217.2388,217.4227,14020.0
2021-11-19 10:45:00,224.72,225.2,224.55,225.06,15880.0,217.5002,217.9647,217.3356,217.8292,15880.0
2021-11-19 10:50:00,225.13,225.16,224.69,224.9,6210.0,217.897,217.926,217.4711,217.6744,6210.0
2021-11-19 10:55:00,224.96,225.17,224.89,225.02,9076.0,217.7324,217.9357,217.6647,217.7905,9076.0
2021-11-19 11:00:00,225.05,225.17,224.79,225.17,6553.0,217.8196,217.9357,217.5679,217.9357,6553.0
2021-11-19 11:05:00,225.31,225.31,224.98,225.17,7512.0,218.0712,218.0712,217.7518,217.9357,7512.0
2021-11-19 11:10:00,225.16,225.27,224.95,225.01,24718.0,217.926,218.0325,217.7228,217.7808,24718.0
2021-11-19 11:15:00,224.98,225.22,224.89,224.99,9220.0,217.7518,217.9841,217.6647,217.7615,9220.0
2021-11-19 11:20:00,225.04,225.17,224.78,225.03,4963.0,217.8099,217.9357,217.5582,217.8002,4963.0
2021-11-19 11:25:00,224.97,225.09,224.8,224.97,5825.0,217.7421,217.8583,217.5776,217.7421,5825.0
2021-11-19 11:30:00,225.03,225.03,224.71,224.86,7483.0,217.8002,217.8002,217.4905,217.6357,7483.0
2021-11-19 11:35:00,224.84,225.17,224.81,224.98,9120.0,217.6163,217.9357,217.5873,217.7518,9120.0
2021-11-19 11:40:00,225.0,225.2,224.94,225.1,7058.0,217.7712,217.9647,217.7131,217.8679,7058.0
2021-11-19 11:45:00,225.2,225.54,225.11,225.41,5437.0,217.9647,218.2938,217.8776,218.168,5437.0
2021-11-19 11:50:00,225.38,225.56,225.32,225.53,2518.0,218.139,218.3132,218.0809,218.2841,2518.0
2021-11-19 11:55:00,225.48,225.87,225.46,225.87,5372.0,218.2357,218.6132,218.2164,218.6132,5372.0
2021-11-19 12:00:00,225.8,225.93,225.78,225.93,2500.0,218.5455,218.6713,218.5261,218.6713,2500.0
2021-11-19 12:05:00,225.94,226.13,225.94,226.06,5377.0,218.681,218.8649,218.681,218.7971,5377.0
2021-11-19 12:10:00,226.14,226.46,226.1,226.26,5512.0,218.8745,219.1843,218.8358,218.9907,5512.0
2021-11-19 12:15:00,226.33,226.37,226.18,226.34,4195.0,219.0584,219.0971,218.9132,219.0681,4195.0
2021-11-19 12:20:00,226.32,226.42,226.23,226.34,4357.0,219.0488,219.1455,218.9616,219.0681,4357.0
2021-11-19 12:25:00,226.3,226.41,226.23,226.41,4183.0,219.0294,219.1359,218.9616,219.1359,4183.0
2021-11-19 12:30:00,226.4,226.43,226.28,226.29,6967.0,219.1262,219.1552,219.01,219.0197,6967.0
2021-11-19 12:35:00,226.29,226.4,226.01,226.27,12202.0,219.0197,219.1262,218.7487,219.0004,12202.0
2021-11-19 12:40:00,226.27,226.56,226.26,226.5,4620.0,219.0004,219.281,218.9907,219.223,4620.0
2021-11-19 12:45:00,226.5,226.53,226.39,226.48,2849.0,219.223,219.252,219.1165,219.2036,2849.0
2021-11-19 12:50:00,226.5,226.66,226.45,226.56,6119.0,219.223,219.3778,219.1746,219.281,6119.0
2021-11-19 12:55:00,226.62,226.9,226.61,226.8,8014.0,219.3391,219.6101,219.3294,219.5133,8014.0
2021-11-19 13:00:00,226.72,226.72,226.47,226.49,7723.0,219.4359,219.4359,219.1939,219.2133,7723.0
2021-11-19 13:05:00,226.48,226.59,226.48,226.58,9754.0,219.2036,219.3101,219.2036,219.3004,9754.0
2021-11-19 13:10:00,226.61,226.71,226.42,226.49,5977.0,219.3294,219.4262,219.1455,219.2133,5977.0
2021-11-19 13:15:00,226.52,226.84,226.52,226.8,5403.0,219.2423,219.552,219.2423,219.5133,5403.0
2021-11-19 13:20:00,226.76,226.88,226.62,226.87,4109.0,219.4746,219.5908,219.3391,219.5811,4109.0
2021-11-19 13:25:00,226.84,226.91,226.41,226.49,6351.0,219.552,219.6198,219.1359,219.2133,6351.0
2021-11-19 13:30:00,226.54,226.65,226.53,226.62,3970.0,219.2617,219.3681,219.252,219.3391,3970.0
2021-11-19 13:35:00,226.6,226.67,226.51,226.54,10030.0,219.3198,219.3875,219.2326,219.2617,10030.0
2021-11-19 13:40:00,226.52,226.59,226.48,226.56,4491.0,219.2423,219.3101,219.2036,219.281,4491.0
2021-11-19 13:45:00,226.59,226.6,226.36,226.46,5006.0,219.3101,219.3198,219.0875,219.1843,5006.0
2021-11-19 13:50:00,226.51,226.61,226.47,226.48,4377.0,219.2326,219.3294,219.1939,219.2036,4377.0
2021-11-19 13:55:00,226.44,226.54,226.3,226.37,5942.0,219.1649,219.2617,219.0294,219.0971,5942.0
2021-11-19 14:00:00,226.25,226.55,226.25,226.55,9207.0,218.981,219.2714,218.981,219.2714,9207.0
2021-11-19 14:05:00,226.58,226.84,226.58,226.84,4782.0,219.3004,219.552,219.3004,219.552,4782.0
2021-11-19 14:10:00,226.8,226.95,226.8,226.91,2259.0,219.5133,219.6585,219.5133,219.6198,2259.0
2021-11-19 14:15:00,226.86,226.98,226.84,226.85,5953.0,219.5714,219.6875,219.552,219.5617,5953.0
2021-11-19 14:20:00,226.83,227.1,226.82,227.09,3117.0,219.5424,219.8037,219.5327,219.794,3117.0
2021-11-19 14:25:00,227.12,227.18,227.01,227.01,4650.0,219.823,219.8811,219.7166,219.7166,4650.0
2021-11-19 14:30:00,227.04,227.07,226.9,226.97,3847.0,219.7456,219.7747,219.6101,219.6779,3847.0
2021-11-19 14:35:00,226.97,227.11,226.87,226.92,3904.0,219.6779,219.8134,219.5811,219.6295,3904.0
2021-11-19 14:40:00,226.9,227.03,226.84,226.84,4714.0,219.6101,219.7359,219.552,219.552,4714.0
2021-11-19 14:45:00,226.84,226.9,226.75,226.83,4069.0,219.552,219.6101,219.4649,219.5424,4069.0
2021-11-19 14:50:00,226.75,227.15,226.75,227.15,10757.0,219.4649,219.8521,219.4649,219.8521,10757.0
2021-11-19 14:55:00,227.11,227.22,227.05,227.12,4798.0,219.8134,219.9198,219.7553,219.823,4798.0
2021-11-19 15:00:00,227.13,227.13,227.02,227.09,7593.0,219.8327,219.8327,219.7263,219.794,7593.0
2021-11-19 15:05:00,227.08,227.16,226.96,227.12,6372.0,219.7843,219.8618,219.6682,219.823,6372.0
2021-11-19 15:10:00,227.14,227.15,227.03,227.06,6334.0,219.8424,219.8521,219.7359,219.765,6334.0
2021-11-19 15:15:00,227.01,227.27,226.95,227.14,10238.0,219.7166,219.9682,219.6585,219.8424,10238.0
2021-11-19 15:20:00,227.18,227.32,227.18,227.31,8811.0,219.8811,220.0166,219.8811,220.0069,8811.0
2021-11-19 15:25:00,227.36,227.43,227.26,227.36,6490.0,220.0553,220.1231,219.9586,220.0553,6490.0
2021-11-19 15:30:00,227.36,227.39,226.94,226.99,11540.0,220.0553,220.0844,219.6488,219.6972,11540.0
2021-11-19 15:35:00,227.01,227.02,226.7,226.92,14707.0,219.7166,219.7263,219.4165,219.6295,14707.0
2021-11-19 15:40:00,226.85,226.89,226.7,226.76,17206.0,219.5617,219.6004,219.4165,219.4746,17206.0
2021-11-19 15:45:00,226.76,227.11,226.68,227.02,39607.0,219.4746,219.8134,219.3972,219.7263,39607.0
2021-11-19 15:50:00,227.01,227.12,226.85,226.99,34874.0,219.7166,219.823,219.5617,219.6972,34874.0
2021-11-19 15:55:00,226.95,226.97,226.39,226.42,93874.0,219.6585,219.6779,219.1165,219.1455,93874.0
2021-11-22 09:30:00,226.7,227.88,226.7,227.66,30238.0,219.4165,220.5586,219.4165,220.3457,30238.0
2021-11-22 09:35:00,227.77,227.77,226.2,226.21,12305.0,220.4522,220.4522,218.9326,218.9423,12305.0
2021-11-22 09:40:00,226.42,226.61,226.16,226.5,11731.0,219.1455,219.3294,218.8939,219.223,11731.0
2021-11-22 09:45:00,226.37,227.06,226.2,227.04,8230.0,219.0971,219.765,218.9326,219.7456,8230.0
2021-11-22 09:50:00,227.06,227.06,226.62,226.74,4950.0,219.765,219.765,219.3391,219.4553,4950.0
2021-11-22 09:55:00,226.71,227.07,226.71,226.96,3447.0,219.4262,219.7747,219.4262,219.6682,3447.0
2021-11-22 10:00:00,227.15,227.5,227.11,227.2,8710.0,219.8521,220.1908,219.8134,219.9005,8710.0
2021-11-22 10:05:00,227.09,227.15,226.76,226.87,6009.0,219.794,219.8521,219.4746,219.5811,6009.0
2021-11-22 10:10:00,226.86,227.08,226.74,227.05,13582.0,219.5714,219.7843,219.4553,219.7553,13582.0
2021-11-22 10:15:00,227.0,227.5,226.85,227.48,12599.0,219.7069,220.1908,219.5617,220.1715,12599.0
2021-11-22 10:20:00,227.39,227.81,227.28,227.63,6756.0,220.0844,220.4909,219.9779,220.3167,6756.0
2021-11-22 10:25:00,227.61,227.8,227.57,227.63,3309.0,220.2973,220.4812,220.2586,220.3167,3309.0
2021-11-22 10:30:00,227.7,228.05,227.5,228.05,16933.0,220.3844,220.7232,220.1908,220.7232,16933.0
2021-11-22 10:35:00,228.09,228.6,228.0,228.6,6352.0,220.7619,221.2555,220.6748,221.2555,6352.0
2021-11-22 10:40:00,228.59,228.89,228.25,228.35,7328.0,221.2458,221.5362,220.9167,221.0135,7328.0
2021-11-22 10:45:00,228.05,228.12,227.76,227.83,1652.0,220.7232,220.7909,220.4425,220.5102,1652.0
2021-11-22 10:50:00,227.81,227.82,227.67,227.81,3977.0,220.4909,220.5006,220.3554,220.4909,3977.0
2021-11-22 10:55:00,227.81,227.88,227.55,227.86,10518.0,220.4909,220.5586,220.2392,220.5393,10518.0
2021-11-22 11:00:00,227.82,227.97,227.69,227.77,7146.0,220.5006,220.6457,220.3747,220.4522,7146.0
2021-11-22 11:05:00,227.75,227.75,227.5,227.63,3255.0,220.4328,220.4328,220.1908,220.3167,3255.0
2021-11-22 11:10:00,227.6,227.7,227.45,227.48,5672.0,220.2876,220.3844,220.1424,220.1715,5672.0
2021-11-22 11:15:00,227.59,227.59,227.22,227.45,12729.0,220.2779,220.2779,219.9198,220.1424,12729.0
2021-11-22 11:20:00,227.41,227.44,227.25,227.37,6737.0,220.1037,220.1328,219.9489,220.065,6737.0
2021-11-22 11:25:00,227.45,227.64,227.38,227.64,8787.0,220.1424,220.3263,220.0747,220.3263,8787.0
2021-11-22 11:30:00,227.64,228.0,227.5,227.83,9533.0,220.3263,220.6748,220.1908,220.5102,9533.0
2021-11-22 11:35:00,227.79,227.88,227.63,227.78,6220.0,220.4715,220.5586,220.3167,220.4618,6220.0
2021-11-22 11:40:00,227.79,228.05,227.79,227.97,6698.0,220.4715,220.7232,220.4715,220.6457,6698.0
2021-11-22 11:45:00,227.93,227.97,227.43,227.66,5584.0,220.607,220.6457,220.1231,220.3457,5584.0
2021-11-22 11:50:00,227.58,227.67,227.37,227.46,7369.0,220.2683,220.3554,220.065,220.1521,7369.0
2021-11-22 11:55:00,227.42,227.42,227.12,227.21,7501.0,220.1134,220.1134,219.823,219.9102,7501.0
2021-11-22 12:00:00,227.19,227.55,227.14,227.3,16629.0,219.8908,220.2392,219.8424,219.9973,16629.0
2021-11-22 12:05:00,227.3,227.59,227.27,227.41,16342.0,219.9973,220.2779,219.9682,220.1037,16342.0
2021-11-22 12:10:00,227.37,227.41,227.03,227.03,22057.0,220.065,220.1037,219.7359,219.7359,22057.0
2021-11-22 12:15:00,227.16,227.21,226.79,227.03,13040.0,219.8618,219.9102,219.5037,219.7359,13040.0
2021-11-22 12:20:00,227.06,227.21,226.89,226.9,35377.0,219.765,219.9102,219.6004,219.6101,35377.0
2021-11-22 12:25:00,226.89,227.2,226.64,226.71,17725.0,219.6004,219.9005,219.3585,219.4262,17725.0
2021-11-22 12:30:00,226.72,226.97,226.63,226.97,2211.0,219.4359,219.6779,219.3488,219.6779,2211.0
2021-11-22 12:35:00,226.88,227.2,226.87,227.15,11159.0,219.5908,219.9005,219.5811,219.8521,11159.0
2021-11-22 12:40:00,227.15,227.21,226.87,226.87,4641.0,219.8521,219.9102,219.5811,219.5811,4641.0
2021-11-22 12:45:00,226.84,226.87,226.74,226.74,3608.0,219.552,219.5811,219.4553,219.4553,3608.0
2021-11-22 12:50:00,226.81,226.9,226.63,226.71,10247.0,219.523,219.6101,219.3488,219.4262,10247.0
2021-11-22 12:55:00,226.47,226.49,226.31,226.38,1618.0,219.1939,219.2133,219.0391,219.1068,1618.0
2021-11-22 13:00:00,226.38,226.38,226.12,226.12,3238.0,219.1068,219.1068,218.8552,218.8552,3238.0
2021-11-22 13:05:00,226.16,226.35,226.06,226.21,12664.0,218.8939,219.0778,218.7971,218.9423,12664.0
2021-11-22 13:10:00,226.25,226.25,225.92,225.92,4456.0,218.981,218.981,218.6616,218.6616,4456.0
2021-11-22 13:15:00,225.96,226.23,225.96,226.23,11025.0,218.7003,218.9616,218.7003,218.9616,11025.0
2021-11-22 13:20:00,226.28,226.34,226.14,226.21,13101.0,219.01,219.0681,218.8745,218.9423,13101.0
2021-11-22 13:25:00,226.22,226.35,226.2,226.31,3676.0,218.952,219.0778,218.9326,219.0391,3676.0
2021-11-22 13:30:00,226.27,226.33,226.19,226.33,4797.0,219.0004,219.0584,218.9229,219.0584,4797.0
2021-11-22 13:35:00,226.31,226.31,226.07,226.08,2162.0,219.0391,219.0391,218.8068,218.8165,2162.0
2021-11-22 13:40:00,225.98,226.63,225.97,226.61,19455.0,218.7197,219.3488,218.71,219.3294,19455.0
2021-11-22 13:45:00,226.49,226.55,226.11,226.33,18332.0,219.2133,219.2714,218.8455,219.0584,18332.0
2021-11-22 13:50:00,226.23,226.31,226.18,226.31,1963.0,218.9616,219.0391,218.9132,219.0391,1963.0
2021-11-22 13:55:00,226.3,226.39,226.16,226.31,5239.0,219.0294,219.1165,218.8939,219.0391,5239.0
2021-11-22 14:00:00,226.34,226.45,226.22,226.28,9069.0,219.0681,219.1746,218.952,219.01,9069.0
2021-11-22 14:05:00,226.21,226.36,226.19,226.2,5459.0,218.9423,219.0875,218.9229,218.9326,5459.0
2021-11-22 14:10:00,226.16,226.35,226.07,226.08,20488.0,218.8939,219.0778,218.8068,218.8165,20488.0
2021-11-22 14:15:00,226.07,226.15,225.7,225.71,33066.0,218.8068,218.8842,218.4487,218.4583,33066.0
2021-11-22 14:20:00,225.73,226.24,225.67,225.92,12609.0,218.4777,218.9713,218.4196,218.6616,12609.0
2021-11-22 14:25:00,225.95,226.11,225.9,225.92,13808.0,218.6906,218.8455,218.6422,218.6616,13808.0
2021-11-22 14:30:00,225.91,226.07,225.88,225.99,8694.0,218.6519,218.8068,218.6229,218.7294,8694.0
2021-11-22 14:35:00,225.99,226.24,225.97,226.22,7198.0,218.7294,218.9713,218.71,218.952,7198.0
2021-11-22 14:40:00,226.24,226.31,226.14,226.23,3634.0,218.9713,219.0391,218.8745,218.9616,3634.0
2021-11-22 14:45:00,226.23,226.33,226.02,226.09,6954.0,218.9616,219.0584,218.7584,218.8261,6954.0
2021-11-22 14:50:00,226.14,226.21,226.04,226.2,3894.0,218.8745,218.9423,218.7777,218.9326,3894.0
2021-11-22 14:55:00,226.25,226.25,226.08,226.08,9053.0,218.981,218.981,218.8165,218.8165,9053.0
2021-11-22 15:00:00,226.1,226.26,226.03,226.21,8793.0,218.8358,218.9907,218.7681,218.9423,8793.0
2021-11-22 15:05:00,226.18,226.32,226.17,226.27,9288.0,218.9132,219.0488,218.9036,219.0004,9288.0
2021-11-22 15:10:00,226.19,226.3,226.05,226.22,10862.0,218.9229,219.0294,218.7874,218.952,10862.0
2021-11-22 15:15:00,226.27,226.27,226.05,226.07,7669.0,219.0004,219.0004,218.7874,218.8068,7669.0
2021-11-22 15:20:00,226.11,226.31,226.08,226.15,21468.0,218.8455,219.0391,218.8165,218.8842,21468.0
2021-11-22 15:25:00,226.26,226.27,226.17,226.22,2354.0,218.9907,219.0004,218.9036,218.952,2354.0
2021-11-22 15:30:00,226.21,226.23,226.08,226.17,17631.0,218.9423,218.9616,218.8165,218.9036,17631.0
2021-11-22 15:35:00,226.14,226.4,226.03,226.1,17236.0,218.8745,219.1262,218.7681,218.8358,17236.0
2021-11-22 15:40:00,226.13,226.15,225.7,225.73,11916.0,218.8649,218.8842,218.4487,218.4777,11916.0
2021-11-22 15:45:00,225.71,225.84,225.34,225.42,12264.0,218.4583,218.5842,218.1002,218.1777,12264.0
2021-11-22 15:50:00,225.34,225.39,225.04,225.05,29573.0,218.1002,218.1486,217.8099,217.8196,29573.0
2021-11-22 15:55:00,225.07,225.08,224.34,224.34,55305.0,217.8389,217.8486,217.1324,217.1324,55305.0
2021-11-23 09:30:00,223.09,224.35,221.86,222.28,34000.0,215.9225,217.142,214.732,215.1385,34000.0
2021-11-23 09:35:00,222.28,223.12,222.0,222.62,8416.0,215.1385,215.9516,214.8675,215.4676,8416.0
2021-11-23 09:40:00,222.54,224.14,222.22,224.11,6551.0,215.3902,216.9388,215.0805,216.9098,6551.0
2021-11-23 09:45:00,224.17,224.48,223.83,224.45,4365.0,216.9678,217.2679,216.6387,217.2388,4365.0
2021-11-23 09:50:00,224.37,225.01,224.13,224.88,9507.0,217.1614,217.7808,216.9291,217.655,9507.0
2021-11-23 09:55:00,224.99,225.31,224.8,224.85,7442.0,217.7615,218.0712,217.5776,217.626,7442.0
2021-11-23 10:00:00,224.89,225.06,224.1,224.1,4489.0,217.6647,217.8292,216.9001,216.9001,4489.0
2021-11-23 10:05:00,224.05,224.25,223.31,223.51,6066.0,216.8517,217.0453,216.1355,216.329,6066.0
2021-11-23 10:10:00,223.51,223.77,223.06,223.09,4359.0,216.329,216.5807,215.8935,215.9225,4359.0
2021-11-23 10:15:00,223.12,223.47,222.96,223.14,9612.0,215.9516,216.2903,215.7967,215.9709,9612.0
2021-11-23 10:20:00,223.36,223.36,222.77,222.89,3093.0,216.1839,216.1839,215.6128,215.729,3093.0
2021-11-23 10:25:00,222.74,222.81,222.01,222.28,6125.0,215.5838,215.6515,214.8772,215.1385,6125.0
2021-11-23 10:30:00,222.17,222.58,222.06,222.37,6057.0,215.0321,215.4289,214.9256,215.2257,6057.0
2021-11-23 10:35:00,222.38,222.41,222.03,222.31,7829.0,215.2353,215.2644,214.8966,215.1676,7829.0
2021-11-23 10:40:00,222.31,222.59,222.11,222.17,9246.0,215.1676,215.4386,214.974,215.0321,9246.0
2021-11-23 10:45:00,222.18,222.35,221.6,221.6,9098.0,215.0418,215.2063,214.4804,214.4804,9098.0
2021-11-23 10:50:00,221.63,222.04,221.63,221.68,5600.0,214.5094,214.9063,214.5094,214.5578,5600.0
2021-11-23 10:55:00,221.7,221.7,221.26,221.31,8111.0,214.5772,214.5772,214.1513,214.1997,8111.0
2021-11-23 11:00:00,221.42,221.52,220.9,220.93,5952.0,214.3062,214.403,213.8029,213.8319,5952.0
2021-11-23 11:05:00,221.14,221.54,221.03,221.53,5802.0,214.0352,214.4223,213.9287,214.4126,5802.0
2021-11-23 11:10:00,221.56,221.98,221.52,221.83,3542.0,214.4417,214.8482,214.403,214.703,3542.0
2021-11-23 11:15:00,221.94,222.59,221.93,222.37,4964.0,214.8095,215.4386,214.7998,215.2257,4964.0
2021-11-23 11:20:00,222.39,222.78,222.33,222.78,3735.0,215.245,215.6225,215.1869,215.6225,3735.0
2021-11-23 11:25:00,222.9,223.2,222.88,222.88,3198.0,215.7386,216.029,215.7193,215.7193,3198.0
2021-11-23 11:30:00,222.88,223.09,222.82,222.82,4795.0,215.7193,215.9225,215.6612,215.6612,4795.0
2021-11-23 11:35:00,222.7,223.11,222.7,223.0,4295.0,215.5451,215.9419,215.5451,215.8354,4295.0
2021-11-23 11:40:00,222.99,223.06,222.91,222.94,2732.0,215.8257,215.8935,215.7483,215.7773,2732.0
2021-11-23 11:45:00,222.75,223.01,222.75,222.8,5082.0,215.5934,215.8451,215.5934,215.6418,5082.0
2021-11-23 11:50:00,222.81,222.86,222.68,222.7,4461.0,215.6515,215.6999,215.5257,215.5451,4461.0
2021-11-23 11:55:00,222.75,222.83,222.65,222.79,2566.0,215.5934,215.6709,215.4967,215.6322,2566.0
2021-11-23 12:00:00,222.79,223.01,222.63,222.63,6364.0,215.6322,215.8451,215.4773,215.4773,6364.0
2021-11-23 12:05:00,222.73,222.73,222.3,222.5,5027.0,215.5741,215.5741,215.1579,215.3515,5027.0
2021-11-23 12:10:00,222.63,222.71,222.4,222.49,5111.0,215.4773,215.5547,215.2547,215.3418,5111.0
2021-11-23 12:15:00,222.41,222.42,222.25,222.36,3581.0,215.2644,215.2741,215.1095,215.216,3581.0
2021-11-23 12:20:00,222.36,222.48,222.28,222.48,2621.0,215.216,215.3321,215.1385,215.3321,2621.0
2021-11-23 12:25:00,222.52,222.75,222.44,222.61,4589.0,215.3708,215.5934,215.2934,215.4579,4589.0
2021-11-23 12:30:00,222.69,222.76,222.51,222.51,4912.0,215.5354,215.6031,215.3612,215.3612,4912.0
2021-11-23 12:35:00,222.5,222.88,222.49,222.81,5155.0,215.3515,215.7193,215.3418,215.6515,5155.0
2021-11-23 12:40:00,222.89,223.0,222.76,222.83,4397.0,215.729,215.8354,215.6031,215.6709,4397.0
2021-11-23 12:45:00,222.78,222.99,222.73,222.89,5446.0,215.6225,215.8257,215.5741,215.729,5446.0
2021-11-23 12:50:00,222.93,222.94,222.81,222.9,3833.0,215.7677,215.7773,215.6515,215.7386,3833.0
2021-11-23 12:55:00,222.91,222.95,222.73,222.88,7186.0,215.7483,215.787,215.5741,215.7193,7186.0
2021-11-23 13:00:00,222.82,223.01,222.81,222.98,5138.0,215.6612,215.8451,215.6515,215.8161,5138.0
2021-11-23 13:05:00,222.96,223.1,222.96,223.03,3846.0,215.7967,215.9322,215.7967,215.8645,3846.0
2021-11-23 13:10:00,223.06,223.2,223.01,223.13,6574.0,215.8935,216.029,215.8451,215.9612,6574.0
2021-11-23 13:15:00,223.16,223.18,222.99,223.08,4288.0,215.9903,216.0096,215.8257,215.9128,4288.0
2021-11-23 13:20:00,223.1,223.18,223.0,223.17,5481.0,215.9322,216.0096,215.8354,216.0,5481.0
2021-11-23 13:25:00,223.07,223.22,223.05,223.17,10627.0,215.9032,216.0483,215.8838,216.0,10627.0
2021-11-23 13:30:00,223.05,223.05,222.67,222.82,4674.0,215.8838,215.8838,215.516,215.6612,4674.0
2021-11-23 13:35:00,222.65,222.85,222.65,222.72,4537.0,215.4967,215.6902,215.4967,215.5644,4537.0
2021-11-23 13:40:00,222.72,222.81,222.67,222.77,4831.0,215.5644,215.6515,215.516,215.6128,4831.0
2021-11-23 13:45:00,222.73,223.04,222.72,222.96,7059.0,215.5741,215.8741,215.5644,215.7967,7059.0
2021-11-23 13:50:00,222.93,223.27,222.93,223.27,5708.0,215.7677,216.0967,215.7677,216.0967,5708.0
2021-11-23 13:55:00,223.28,223.45,223.1,223.1,6879.0,216.1064,216.271,215.9322,215.9322,6879.0
2021-11-23 14:00:00,223.12,223.2,222.98,223.05,8290.0,215.9516,216.029,215.8161,215.8838,8290.0
2021-11-23 14:05:00,223.04,223.17,222.97,222.98,3451.0,215.8741,216.0,215.8064,215.8161,3451.0
2021-11-23 14:10:00,222.95,223.01,222.88,222.97,2493.0,215.787,215.8451,215.7193,215.8064,2493.0
2021-11-23 14:15:00,223.02,223.06,222.89,222.95,4613.0,215.8548,215.8935,215.729,215.787,4613.0
2021-11-23 14:20:00,222.95,223.04,222.84,223.0,4414.0,215.787,215.8741,215.6806,215.8354,4414.0
2021-11-23 14:25:00,222.96,223.12,222.96,223.07,6428.0,215.7967,215.9516,215.7967,215.9032,6428.0
2021-11-23 14:30:00,223.14,223.19,223.05,223.13,8387.0,215.9709,216.0193,215.8838,215.9612,8387.0
2021-11-23 14:35:00,223.11,223.16,222.83,222.96,11363.0,215.9419,215.9903,215.6709,215.7967,11363.0
2021-11-23 14:40:00,222.98,223.37,222.98,223.37,4913.0,215.8161,216.1935,215.8161,216.1935,4913.0
2021-11-23 14:45:00,223.39,223.96,223.39,223.92,6482.0,216.2129,216.7646,216.2129,216.7259,6482.0
2021-11-23 14:50:00,223.92,224.01,223.82,223.93,11733.0,216.7259,216.813,216.6291,216.7355,11733.0
2021-11-23 14:55:00,223.91,224.08,223.91,224.08,6639.0,216.7162,216.8807,216.7162,216.8807,6639.0
2021-11-23 15:00:00,224.12,224.16,223.89,224.0,8299.0,216.9194,216.9581,216.6968,216.8033,8299.0
2021-11-23 15:05:00,224.04,224.12,223.95,223.96,10089.0,216.842,216.9194,216.7549,216.7646,10089.0
2021-11-23 15:10:00,223.95,223.96,223.73,223.78,8396.0,216.7549,216.7646,216.542,216.5904,8396.0
2021-11-23 15:15:00,223.82,223.88,223.56,223.56,5821.0,216.6291,216.6871,216.3774,216.3774,5821.0
2021-11-23 15:20:00,223.48,223.64,223.43,223.64,4421.0,216.3,216.4549,216.2516,216.4549,4421.0
2021-11-23 15:25:00,223.64,223.8,223.59,223.59,6402.0,216.4549,216.6097,216.4065,216.4065,6402.0
2021-11-23 15:30:00,223.63,223.94,223.62,223.87,8307.0,216.4452,216.7452,216.4355,216.6775,8307.0
2021-11-23 15:35:00,223.94,224.13,223.9,223.97,4592.0,216.7452,216.9291,216.7065,216.7743,4592.0
2021-11-23 15:40:00,223.96,224.08,223.84,223.84,6908.0,216.7646,216.8807,216.6484,216.6484,6908.0
2021-11-23 15:45:00,223.88,224.02,223.75,223.89,8471.0,216.6871,216.8226,216.5613,216.6968,8471.0
2021-11-23 15:50:00,223.87,224.21,223.87,224.03,22228.0,216.6775,217.0065,216.6775,216.8323,22228.0
2021-11-23 15:55:00,224.03,224.06,223.6,223.66,81124.0,216.8323,216.8614,216.4161,216.4742,81124.0
2021-11-24 09:30:00,223.64,224.96,223.02,223.66,30641.0,216.4549,217.7324,215.8548,216.4742,30641.0
2021-11-24 09:35:00,224.1,224.39,223.36,223.43,10224.0,216.9001,217.1808,216.1839,216.2516,10224.0
2021-11-24 09:40:00,223.0,223.32,222.01,222.08,6334.0,215.8354,216.1451,214.8772,214.945,6334.0
2021-11-24 09:45:00,222.36,222.83,221.66,222.23,5844.0,215.216,215.6709,214.5385,215.0902,5844.0
2021-11-24 09:50:00,222.24,222.43,221.77,221.77,3100.0,215.0998,215.2837,214.6449,214.6449,3100.0
2021-11-24 09:55:00,221.81,222.59,221.67,222.47,8370.0,214.6836,215.4386,214.5481,215.3224,8370.0
2021-11-24 10:00:00,222.47,223.01,222.37,223.01,5002.0,215.3224,215.8451,215.2257,215.8451,5002.0
2021-11-24 10:05:00,223.04,223.04,222.42,222.43,1425.0,215.8741,215.8741,215.2741,215.2837,1425.0
2021-11-24 10:10:00,222.55,222.71,222.06,222.18,3526.0,215.3999,215.5547,214.9256,215.0418,3526.0
2021-11-24 10:15:00,222.12,222.26,222.04,222.18,4027.0,214.9837,215.1192,214.9063,215.0418,4027.0
2021-11-24 10:20:00,222.01,222.25,221.78,221.83,4387.0,214.8772,215.1095,214.6546,214.703,4387.0
2021-11-24 10:25:00,221.83,222.1,221.76,221.79,4586.0,214.703,214.9643,214.6353,214.6643,4586.0
2021-11-24 10:30:00,221.86,221.93,221.42,221.59,7652.0,214.732,214.7998,214.3062,214.4707,7652.0
2021-11-24 10:35:00,221.55,221.58,221.38,221.48,8803.0,214.432,214.461,214.2675,214.3643,8803.0
2021-11-24 10:40:00,221.46,221.87,221.45,221.76,5847.0,214.3449,214.7417,214.3352,214.6353,5847.0
2021-11-24 10:45:00,221.79,221.79,221.07,221.13,16086.0,214.6643,214.6643,213.9674,214.0255,16086.0
2021-11-24 10:50:00,221.11,221.72,221.1,221.72,9232.0,214.0061,214.5965,213.9965,214.5965,9232.0
2021-11-24 10:55:00,221.66,222.08,221.65,222.01,8672.0,214.5385,214.945,214.5288,214.8772,8672.0
2021-11-24 11:00:00,221.94,221.94,221.21,221.21,21149.0,214.8095,214.8095,214.1029,214.1029,21149.0
2021-11-24 11:05:00,221.31,221.67,221.16,221.24,7478.0,214.1997,214.5481,214.0545,214.132,7478.0
2021-11-24 11:10:00,221.33,222.11,221.2,221.9,4500.0,214.2191,214.974,214.0932,214.7708,4500.0
2021-11-24 11:15:00,221.96,221.99,221.8,221.93,6173.0,214.8288,214.8579,214.674,214.7998,6173.0
2021-11-24 11:20:00,222.0,222.08,221.92,222.03,3766.0,214.8675,214.945,214.7901,214.8966,3766.0
2021-11-24 11:25:00,221.98,222.15,221.76,222.15,10015.0,214.8482,215.0127,214.6353,215.0127,10015.0
2021-11-24 11:30:00,222.12,222.36,222.04,222.12,1887.0,214.9837,215.216,214.9063,214.9837,1887.0
2021-11-24 11:35:00,222.15,222.25,221.95,222.13,3828.0,215.0127,215.1095,214.8192,214.9934,3828.0
2021-11-24 11:40:00,222.12,222.25,221.97,222.21,7571.0,214.9837,215.1095,214.8385,215.0708,7571.0
2021-11-24 11:45:00,222.23,222.44,222.22,222.41,6864.0,215.0902,215.2934,215.0805,215.2644,6864.0
2021-11-24 11:50:00,222.41,222.47,222.29,222.34,6151.0,215.2644,215.3224,215.1482,215.1966,6151.0
2021-11-24 11:55:00,222.29,222.41,222.29,222.33,4526.0,215.1482,215.2644,215.1482,215.1869,4526.0
2021-11-24 12:00:00,222.3,222.56,222.18,222.53,6677.0,215.1579,215.4096,215.0418,215.3805,6677.0
2021-11-24 12:05:00,222.49,222.58,222.4,222.4,4577.0,215.3418,215.4289,215.2547,215.2547,4577.0
2021-11-24 12:10:00,222.36,222.73,222.36,222.73,2791.0,215.216,215.5741,215.216,215.5741,2791.0
2021-11-24 12:15:00,222.81,222.81,222.7,222.73,2723.0,215.6515,215.6515,215.5451,215.5741,2723.0
2021-11-24 12:20:00,222.67,222.68,222.49,222.56,3214.0,215.516,215.5257,215.3418,215.4096,3214.0
2021-11-24 12:25:00,222.56,222.6,222.43,222.5,3066.0,215.4096,215.4483,215.2837,215.3515,3066.0
2021-11-24 12:30:00,222.5,222.54,222.35,222.45,6657.0,215.3515,215.3902,215.2063,215.3031,6657.0
2021-11-24 12:35:00,222.5,222.55,222.36,222.36,5759.0,215.3515,215.3999,215.216,215.216,5759.0
2021-11-24 12:40:00,222.37,222.42,222.2,222.2,2844.0,215.2257,215.2741,215.0611,215.0611,2844.0
2021-11-24 12:45:00,222.32,222.32,222.04,222.11,3074.0,215.1773,215.1773,214.9063,214.974,3074.0
2021-11-24 12:50:00,222.14,222.42,222.14,222.38,7825.0,215.003,215.2741,215.003,215.2353,7825.0
2021-11-24 12:55:00,222.47,222.58,222.45,222.53,4121.0,215.3224,215.4289,215.3031,215.3805,4121.0
2021-11-24 13:00:00,222.59,222.9,222.59,222.81,2241.0,215.4386,215.7386,215.4386,215.6515,2241.0
2021-11-24 13:05:00,222.76,222.86,222.57,222.68,8460.0,215.6031,215.6999,215.4192,215.5257,8460.0
2021-11-24 13:10:00,222.72,222.73,222.43,222.45,6894.0,215.5644,215.5741,215.2837,215.3031,6894.0
2021-11-24 13:15:00,222.41,222.56,222.41,222.51,12291.0,215.2644,215.4096,215.2644,215.3612,12291.0
2021-11-24 13:20:00,222.37,222.37,222.13,222.13,6356.0,215.2257,215.2257,214.9934,214.9934,6356.0
2021-11-24 13:25:00,222.13,222.22,222.1,222.21,5588.0,214.9934,215.0805,214.9643,215.0708,5588.0
2021-11-24 13:30:00,222.22,222.22,221.94,221.96,3058.0,215.0805,215.0805,214.8095,214.8288,3058.0
2021-11-24 13:35:00,222.02,222.03,221.81,221.84,2213.0,214.8869,214.8966,214.6836,214.7127,2213.0
2021-11-24 13:40:00,221.82,221.89,221.66,221.74,4846.0,214.6933,214.7611,214.5385,214.6159,4846.0
2021-11-24 13:45:00,221.85,221.98,221.83,221.94,2396.0,214.7224,214.8482,214.703,214.8095,2396.0
2021-11-24 13:50:00,221.89,221.98,221.7,221.7,2174.0,214.7611,214.8482,214.5772,214.5772,2174.0
2021-11-24 13:55:00,221.78,221.9,221.76,221.79,2525.0,214.6546,214.7708,214.6353,214.6643,2525.0
2021-11-24 14:00:00,221.79,222.03,221.79,222.01,5535.0,214.6643,214.8966,214.6643,214.8772,5535.0
2021-11-24 14:05:00,221.87,221.87,221.52,221.6,3377.0,214.7417,214.7417,214.403,214.4804,3377.0
2021-11-24 14:10:00,221.57,221.68,221.47,221.68,3329.0,214.4514,214.5578,214.3546,214.5578,3329.0
2021-11-24 14:15:00,221.69,221.83,221.62,221.83,2571.0,214.5675,214.703,214.4998,214.703,2571.0
2021-11-24 14:20:00,221.93,221.97,221.86,221.88,6030.0,214.7998,214.8385,214.732,214.7514,6030.0
2021-11-24 14:25:00,221.89,221.96,221.77,221.86,4273.0,214.7611,214.8288,214.6449,214.732,4273.0
2021-11-24 14:30:00,221.87,222.06,221.87,221.98,3174.0,214.7417,214.9256,214.7417,214.8482,3174.0
2021-11-24 14:35:00,221.98,222.17,221.98,222.16,3486.0,214.8482,215.0321,214.8482,215.0224,3486.0
2021-11-24 14:40:00,222.14,222.15,222.01,222.07,5637.0,215.003,215.0127,214.8772,214.9353,5637.0
2021-11-24 14:45:00,222.09,222.4,222.08,222.29,7353.0,214.9547,215.2547,214.945,215.1482,7353.0
2021-11-24 14:50:00,222.32,222.41,222.25,222.28,4729.0,215.1773,215.2644,215.1095,215.1385,4729.0
2021-11-24 14:55:00,222.28,222.41,222.24,222.25,6725.0,215.1385,215.2644,215.0998,215.1095,6725.0
2021-11-24 15:00:00,222.24,222.33,221.97,222.11,4795.0,215.0998,215.1869,214.8385,214.974,4795.0
2021-11-24 15:05:00,222.08,222.17,221.97,222.1,4817.0,214.945,215.0321,214.8385,214.9643,4817.0
2021-11-24 15:10:00,222.15,222.35,222.09,222.31,5942.0,215.0127,215.2063,214.9547,215.1676,5942.0
2021-11-24 15:15:00,222.37,222.4,222.26,222.29,1588.0,215.2257,215.2547,215.1192,215.1482,1588.0
2021-11-24 15:20:00,222.25,222.36,222.16,222.19,5961.0,215.1095,215.216,215.0224,215.0514,5961.0
2021-11-24 15:25:00,222.19,222.53,222.19,222.53,4551.0,215.0514,215.3805,215.0514,215.3805,4551.0
2021-11-24 15:30:00,222.5,222.5,222.24,222.36,7146.0,215.3515,215.3515,215.0998,215.216,7146.0
2021-11-24 15:35:00,222.41,222.58,222.34,222.57,4632.0,215.2644,215.4289,215.1966,215.4192,4632.0
2021-11-24 15:40:00,222.55,222.58,222.46,222.51,6556.0,215.3999,215.4289,215.3128,215.3612,6556.0
2021-11-24 15:45:00,222.52,222.68,222.44,222.54,20806.0,215.3708,215.5257,215.2934,215.3902,20806.0
2021-11-24 15:50:00,222.57,223.23,222.55,223.14,24134.0,215.4192,216.058,215.3999,215.9709,24134.0
2021-11-24 15:55:00,223.11,223.27,222.79,223.17,63559.0,215.9419,216.0967,215.6322,216.0,63559.0
2021-11-26 09:30:00,220.68,225.44,220.5,225.44,50534.0,213.59,218.197,213.4157,218.197,50534.0
2021-11-26 09:35:00,225.96,225.96,223.59,224.24,13035.0,218.7003,218.7003,216.4065,217.0356,13035.0
2021-11-26 09:40:00,224.36,224.36,222.01,223.26,15152.0,217.1517,217.1517,214.8772,216.0871,15152.0
2021-11-26 09:45:00,223.05,223.05,222.06,222.34,9222.0,215.8838,215.8838,214.9256,215.1966,9222.0
2021-11-26 09:50:00,222.28,223.26,222.22,222.79,12680.0,215.1385,216.0871,215.0805,215.6322,12680.0
2021-11-26 09:55:00,222.78,223.13,222.22,222.22,9127.0,215.6225,215.9612,215.0805,215.0805,9127.0
2021-11-26 10:00:00,222.05,222.21,221.64,221.8,11598.0,214.9159,215.0708,214.5191,214.674,11598.0
2021-11-26 10:05:00,221.81,222.28,221.39,221.39,10642.0,214.6836,215.1385,214.2771,214.2771,10642.0
2021-11-26 10:10:00,221.36,221.51,220.86,221.26,7554.0,214.2481,214.3933,213.7642,214.1513,7554.0
2021-11-26 10:15:00,221.3,221.43,220.69,221.38,13758.0,214.19,214.3159,213.5996,214.2675,13758.0
2021-11-26 10:20:00,221.3,222.07,221.29,221.79,7662.0,214.19,214.9353,214.1804,214.6643,7662.0
2021-11-26 10:25:00,221.72,222.05,221.18,221.97,11123.0,214.5965,214.9159,214.0739,214.8385,11123.0
2021-11-26 10:30:00,221.87,222.56,221.87,222.43,6973.0,214.7417,215.4096,214.7417,215.2837,6973.0
2021-11-26 10:35:00,222.43,222.57,222.06,222.3,3555.0,215.2837,215.4192,214.9256,215.1579,3555.0
2021-11-26 10:40:00,222.31,222.59,221.94,222.38,10644.0,215.1676,215.4386,214.8095,215.2353,10644.0
2021-11-26 10:45:00,222.29,222.29,221.77,222.12,6907.0,215.1482,215.1482,214.6449,214.9837,6907.0
2021-11-26 10:50:00,222.08,222.19,221.65,221.79,8422.0,214.945,215.0514,214.5288,214.6643,8422.0
2021-11-26 10:55:00,221.75,221.75,221.46,221.59,6433.0,214.6256,214.6256,214.3449,214.4707,6433.0
2021-11-26 11:00:00,221.59,221.63,221.23,221.4,6542.0,214.4707,214.5094,214.1223,214.2868,6542.0
2021-11-26 11:05:00,221.34,222.17,221.33,222.08,11424.0,214.2287,215.0321,214.2191,214.945,11424.0
2021-11-26 11:10:00,222.09,222.25,221.41,221.44,8212.0,214.9547,215.1095,214.2965,214.3255,8212.0
2021-11-26 11:15:00,221.47,221.56,221.12,221.18,9602.0,214.3546,214.4417,214.0158,214.0739,9602.0
2021-11-26 11:20:00,221.15,221.29,221.0,221.29,10705.0,214.0449,214.1804,213.8997,214.1804,10705.0
2021-11-26 11:25:00,221.29,221.93,221.29,221.57,4986.0,214.1804,214.7998,214.1804,214.4514,4986.0
2021-11-26 11:30:00,221.59,221.68,221.17,221.31,10628.0,214.4707,214.5578,214.0642,214.1997,10628.0
2021-11-26 11:35:00,221.32,221.75,221.23,221.69,7545.0,214.2094,214.6256,214.1223,214.5675,7545.0
2021-11-26 11:40:00,221.84,222.13,221.76,221.77,5897.0,214.7127,214.9934,214.6353,214.6449,5897.0
2021-11-26 11:45:00,221.79,221.79,221.38,221.38,10499.0,214.6643,214.6643,214.2675,214.2675,10499.0
2021-11-26 11:50:00,221.32,221.32,220.49,220.49,12781.0,214.2094,214.2094,213.4061,213.4061,12781.0
2021-11-26 11:55:00,220.54,221.07,220.5,220.98,10871.0,213.4545,213.9674,213.4157,213.8803,10871.0
2021-11-26 12:00:00,221.02,221.12,220.38,220.49,7716.0,213.919,214.0158,213.2996,213.4061,7716.0
2021-11-26 12:05:00,220.58,220.65,220.36,220.55,8431.0,213.4932,213.5609,213.2802,213.4641,8431.0
2021-11-26 12:10:00,220.55,220.75,219.84,220.01,14773.0,213.4641,213.6577,212.7769,212.9415,14773.0
2021-11-26 12:15:00,219.98,220.23,219.94,220.17,13607.0,212.9124,213.1544,212.8737,213.0963,13607.0
2021-11-26 12:20:00,220.22,220.28,219.86,220.0,12669.0,213.1447,213.2028,212.7963,212.9318,12669.0
2021-11-26 12:25:00,220.05,220.62,220.0,220.54,17338.0,212.9802,213.5319,212.9318,213.4545,17338.0
2021-11-26 12:30:00,220.63,220.8,220.46,220.6,9339.0,213.5416,213.7061,213.377,213.5125,9339.0
2021-11-26 12:35:00,220.6,221.38,220.59,220.95,12428.0,213.5125,214.2675,213.5028,213.8513,12428.0
2021-11-26 12:40:00,221.02,221.02,220.33,220.34,6546.0,213.919,213.919,213.2512,213.2609,6546.0
2021-11-26 12:45:00,220.45,220.5,219.67,219.71,14329.0,213.3673,213.4157,212.6124,212.6511,14329.0
2021-11-26 12:50:00,219.64,219.64,218.5,218.53,14258.0,212.5834,212.5834,211.48,211.509,14258.0
2021-11-26 12:55:00,218.66,220.02,218.62,219.43,55669.0,211.6349,212.9512,211.5961,212.3801,55669.0
2021-11-29 09:30:00,221.45,222.11,221.27,221.78,42720.0,214.3352,214.974,214.161,214.6546,42720.0
2021-11-29 09:35:00,221.46,221.83,220.69,221.47,8897.0,214.3449,214.703,213.5996,214.3546,8897.0
2021-11-29 09:40:00,221.45,222.01,221.12,221.5,11975.0,214.3352,214.8772,214.0158,214.3836,11975.0
2021-11-29 09:45:00,221.43,222.01,220.86,221.5,7185.0,214.3159,214.8772,213.7642,214.3836,7185.0
2021-11-29 09:50:00,221.69,221.99,221.65,221.99,4425.0,214.5675,214.8579,214.5288,214.8579,4425.0
2021-11-29 09:55:00,222.01,222.83,222.0,222.71,12752.0,214.8772,215.6709,214.8675,215.5547,12752.0
2021-11-29 10:00:00,222.69,222.8,222.29,222.63,7678.0,215.5354,215.6418,215.1482,215.4773,7678.0
2021-11-29 10:05:00,222.68,223.57,222.46,223.57,26823.0,215.5257,216.3871,215.3128,216.3871,26823.0
2021-11-29 10:10:00,223.69,223.95,223.53,223.82,19664.0,216.5032,216.7549,216.3484,216.6291,19664.0
2021-11-29 10:15:00,223.88,224.46,223.78,224.05,19498.0,216.6871,217.2485,216.5904,216.8517,19498.0
2021-11-29 10:20:00,223.99,224.67,223.83,224.49,8975.0,216.7936,217.4518,216.6387,217.2775,8975.0
2021-11-29 10:25:00,224.49,224.71,224.32,224.39,5476.0,217.2775,217.4905,217.113,217.1808,5476.0
2021-11-29 10:30:00,224.34,224.5,223.9,224.0,22043.0,217.1324,217.2872,216.7065,216.8033,22043.0
2021-11-29 10:35:00,224.0,224.37,223.73,223.95,7621.0,216.8033,217.1614,216.542,216.7549,7621.0
2021-11-29 10:40:00,223.97,223.97,223.66,223.87,4595.0,216.7743,216.7743,216.4742,216.6775,4595.0
2021-11-29 10:45:00,223.96,224.18,223.66,223.68,8838.0,216.7646,216.9775,216.4742,216.4936,8838.0
2021-11-29 10:50:00,223.76,224.16,223.69,223.85,7807.0,216.571,216.9581,216.5032,216.6581,7807.0
2021-11-29 10:55:00,223.82,223.88,223.53,223.77,7309.0,216.6291,216.6871,216.3484,216.5807,7309.0
2021-11-29 11:00:00,223.85,224.06,223.72,223.78,5846.0,216.6581,216.8614,216.5323,216.5904,5846.0
2021-11-29 11:05:00,223.78,224.06,223.53,223.99,5960.0,216.5904,216.8614,216.3484,216.7936,5960.0
2021-11-29 11:10:00,224.02,224.18,223.84,223.96,3949.0,216.8226,216.9775,216.6484,216.7646,3949.0
2021-11-29 11:15:00,223.99,224.49,223.92,223.93,7080.0,216.7936,217.2775,216.7259,216.7355,7080.0
2021-11-29 11:20:00,223.89,224.66,223.89,224.38,3227.0,216.6968,217.4421,216.6968,217.1711,3227.0
2021-11-29 11:25:00,224.45,224.84,224.39,224.83,5662.0,217.2388,217.6163,217.1808,217.6066,5662.0
2021-11-29 11:30:00,224.7,225.18,224.68,225.06,7623.0,217.4808,217.9454,217.4614,217.8292,7623.0
2021-11-29 11:35:00,225.08,225.36,225.04,225.09,4015.0,217.8486,218.1196,217.8099,217.8583,4015.0
2021-11-29 11:40:00,225.16,225.4,225.08,225.2,4578.0,217.926,218.1583,217.8486,217.9647,4578.0
2021-11-29 11:45:00,225.19,225.19,224.95,224.95,5635.0,217.9551,217.9551,217.7228,217.7228,5635.0
2021-11-29 11:50:00,224.93,225.1,224.62,225.04,6437.0,217.7034,217.8679,217.4034,217.8099,6437.0
2021-11-29 11:55:00,225.06,225.19,224.97,225.14,3569.0,217.8292,217.9551,217.7421,217.9067,3569.0
2021-11-29 12:00:00,225.1,225.36,225.1,225.33,3037.0,217.8679,218.1196,217.8679,218.0906,3037.0
2021-11-29 12:05:00,225.32,225.56,225.05,225.05,6676.0,218.0809,218.3132,217.8196,217.8196,6676.0
2021-11-29 12:10:00,225.13,225.16,224.84,225.03,3775.0,217.897,217.926,217.6163,217.8002,3775.0
2021-11-29 12:15:00,225.05,225.16,224.87,225.11,10537.0,217.8196,217.926,217.6453,217.8776,10537.0
2021-11-29 12:20:00,225.11,225.5,225.01,225.48,5337.0,217.8776,218.2551,217.7808,218.2357,5337.0
2021-11-29 12:25:00,225.43,225.53,225.09,225.2,4709.0,218.1873,218.2841,217.8583,217.9647,4709.0
2021-11-29 12:30:00,225.27,225.48,225.15,225.46,5402.0,218.0325,218.2357,217.9163,218.2164,5402.0
2021-11-29 12:35:00,225.46,225.46,224.99,224.99,3070.0,218.2164,218.2164,217.7615,217.7615,3070.0
2021-11-29 12:40:00,225.09,225.14,224.79,224.93,3896.0,217.8583,217.9067,217.5679,217.7034,3896.0
2021-11-29 12:45:00,224.93,225.09,224.92,224.93,3581.0,217.7034,217.8583,217.6937,217.7034,3581.0
2021-11-29 12:50:00,224.98,224.98,224.79,224.9,3053.0,217.7518,217.7518,217.5679,217.6744,3053.0
2021-11-29 12:55:00,224.99,225.08,224.9,224.9,4060.0,217.7615,217.8486,217.6744,217.6744,4060.0
2021-11-29 13:00:00,224.98,225.13,224.85,224.98,8023.0,217.7518,217.897,217.626,217.7518,8023.0
2021-11-29 13:05:00,224.96,224.99,224.81,224.88,2603.0,217.7324,217.7615,217.5873,217.655,2603.0
2021-11-29 13:10:00,224.81,225.05,224.81,225.0,3629.0,217.5873,217.8196,217.5873,217.7712,3629.0
2021-11-29 13:15:00,225.04,225.07,224.77,224.91,3389.0,217.8099,217.8389,217.5485,217.6841,3389.0
2021-11-29 13:20:00,224.93,225.01,224.77,224.77,2535.0,217.7034,217.7808,217.5485,217.5485,2535.0
2021-11-29 13:25:00,224.77,224.77,224.53,224.59,4650.0,217.5485,217.5485,217.3163,217.3743,4650.0
2021-11-29 13:30:00,224.57,224.73,224.43,224.43,2877.0,217.355,217.5098,217.2195,217.2195,2877.0
2021-11-29 13:35:00,224.36,224.36,224.19,224.2,1903.0,217.1517,217.1517,216.9872,216.9969,1903.0
2021-11-29 13:40:00,224.2,224.35,224.09,224.35,3212.0,216.9969,217.142,216.8904,217.142,3212.0
2021-11-29 13:45:00,224.37,224.46,224.31,224.38,1739.0,217.1614,217.2485,217.1033,217.1711,1739.0
2021-11-29 13:50:00,224.39,224.49,224.34,224.4,4295.0,217.1808,217.2775,217.1324,217.1904,4295.0
2021-11-29 13:55:00,224.39,224.64,224.39,224.53,3244.0,217.1808,217.4227,217.1808,217.3163,3244.0
2021-11-29 14:00:00,224.53,224.53,224.17,224.25,4877.0,217.3163,217.3163,216.9678,217.0453,4877.0
2021-11-29 14:05:00,224.18,224.38,224.18,224.32,1871.0,216.9775,217.1711,216.9775,217.113,1871.0
2021-11-29 14:10:00,224.24,224.44,224.24,224.31,5065.0,217.0356,217.2292,217.0356,217.1033,5065.0
2021-11-29 14:15:00,224.31,224.38,224.14,224.24,2512.0,217.1033,217.1711,216.9388,217.0356,2512.0
2021-11-29 14:20:00,224.29,224.36,224.13,224.13,2963.0,217.084,217.1517,216.9291,216.9291,2963.0
2021-11-29 14:25:00,224.07,224.24,224.02,224.16,3467.0,216.871,217.0356,216.8226,216.9581,3467.0
2021-11-29 14:30:00,224.25,224.46,224.17,224.4,2517.0,217.0453,217.2485,216.9678,217.1904,2517.0
2021-11-29 14:35:00,224.38,224.38,224.15,224.22,5956.0,217.1711,217.1711,216.9485,217.0162,5956.0
2021-11-29 14:40:00,224.23,224.53,224.22,224.38,3509.0,217.0259,217.3163,217.0162,217.1711,3509.0
2021-11-29 14:45:00,224.47,224.58,224.23,224.24,4747.0,217.2582,217.3647,217.0259,217.0356,4747.0
2021-11-29 14:50:00,224.22,224.55,224.11,224.26,6178.0,217.0162,217.3356,216.9098,217.0549,6178.0
2021-11-29 14:55:00,224.17,224.37,224.14,224.22,5113.0,216.9678,217.1614,216.9388,217.0162,5113.0
2021-11-29 15:00:00,224.2,224.2,223.93,223.97,6951.0,216.9969,216.9969,216.7355,216.7743,6951.0
2021-11-29 15:05:00,223.89,223.95,223.8,223.9,6102.0,216.6968,216.7549,216.6097,216.7065,6102.0
2021-11-29 15:10:00,223.92,224.16,223.85,224.1,3643.0,216.7259,216.9581,216.6581,216.9001,3643.0
2021-11-29 15:15:00,224.09,224.16,224.03,224.13,3141.0,216.8904,216.9581,216.8323,216.9291,3141.0
2021-11-29 15:20:00,224.09,224.09,223.78,223.8,4153.0,216.8904,216.8904,216.5904,216.6097,4153.0
2021-11-29 15:25:00,223.89,223.98,223.83,223.91,4610.0,216.6968,216.7839,216.6387,216.7162,4610.0
2021-11-29 15:30:00,223.86,224.09,223.7,224.05,9347.0,216.6678,216.8904,216.5129,216.8517,9347.0
2021-11-29 15:35:00,224.04,224.2,223.81,223.88,11974.0,216.842,216.9969,216.6194,216.6871,11974.0
2021-11-29 15:40:00,223.83,223.87,223.62,223.72,15248.0,216.6387,216.6775,216.4355,216.5323,15248.0
2021-11-29 15:45:00,223.73,223.91,223.53,223.91,14549.0,216.542,216.7162,216.3484,216.7162,14549.0
2021-11-29 15:50:00,223.76,223.87,223.56,223.75,38660.0,216.571,216.6775,216.3774,216.5613,38660.0
2021-11-29 15:55:00,223.71,224.09,223.43,223.44,93831.0,216.5226,216.8904,216.2516,216.2613,93831.0
2021-11-30 09:30:00,222.8,223.0,220.69,221.75,29493.0,215.6418,215.8354,213.5996,214.6256,29493.0
2021-11-30 09:35:00,221.88,221.92,220.54,221.06,10958.0,214.7514,214.7901,213.4545,213.9577,10958.0
2021-11-30 09:40:00,221.09,221.56,220.51,221.41,7860.0,213.9868,214.4417,213.4254,214.2965,7860.0
2021-11-30 09:45:00,221.33,222.2,221.25,221.88,9445.0,214.2191,215.0611,214.1416,214.7514,9445.0
2021-11-30 09:50:00,221.83,222.79,221.69,222.72,15361.0,214.703,215.6322,214.5675,215.5644,15361.0
2021-11-30 09:55:00,222.86,223.48,222.84,223.27,7955.0,215.6999,216.3,215.6806,216.0967,7955.0
2021-11-30 10:00:00,223.27,224.21,223.17,224.13,8903.0,216.0967,217.0065,216.0,216.9291,8903.0
2021-11-30 10:05:00,224.17,224.91,224.16,224.42,9655.0,216.9678,217.6841,216.9581,217.2098,9655.0
2021-11-30 10:10:00,224.63,225.38,224.63,225.28,9308.0,217.413,218.139,217.413,218.0422,9308.0
2021-11-30 10:15:00,225.15,225.42,225.09,225.14,7129.0,217.9163,218.1777,217.8583,217.9067,7129.0
2021-11-30 10:20:00,225.12,225.17,224.61,224.75,6963.0,217.8873,217.9357,217.3937,217.5292,6963.0
2021-11-30 10:25:00,224.9,225.38,224.75,225.37,10543.0,217.6744,218.139,217.5292,218.1293,10543.0
2021-11-30 10:30:00,225.51,226.35,225.31,226.12,18892.0,218.2648,219.0778,218.0712,218.8552,18892.0
2021-11-30 10:35:00,226.11,226.13,225.57,225.9,28233.0,218.8455,218.8649,218.3228,218.6422,28233.0
2021-11-30 10:40:00,225.93,226.09,225.64,225.99,13587.0,218.6713,218.8261,218.3906,218.7294,13587.0
2021-11-30 10:45:00,225.85,225.96,225.23,225.35,10535.0,218.5939,218.7003,217.9938,218.1099,10535.0
2021-11-30 10:50:00,225.14,225.39,224.3,224.48,16954.0,217.9067,218.1486,217.0936,217.2679,16954.0
2021-11-30 10:55:00,224.4,224.48,223.93,224.32,14275.0,217.1904,217.2679,216.7355,217.113,14275.0
2021-11-30 11:00:00,224.24,224.51,223.49,224.19,28997.0,217.0356,217.2969,216.3097,216.9872,28997.0
2021-11-30 11:05:00,224.08,224.51,223.96,224.18,23577.0,216.8807,217.2969,216.7646,216.9775,23577.0
2021-11-30 11:10:00,224.14,224.69,223.89,224.69,12492.0,216.9388,217.4711,216.6968,217.4711,12492.0
2021-11-30 11:15:00,224.62,225.0,224.2,224.42,34884.0,217.4034,217.7712,216.9969,217.2098,34884.0
2021-11-30 11:20:00,224.53,224.68,223.83,224.18,44866.0,217.3163,217.4614,216.6387,216.9775,44866.0
2021-11-30 11:25:00,224.18,224.31,223.27,223.42,33035.0,216.9775,217.1033,216.0967,216.2419,33035.0
2021-11-30 11:30:00,223.42,223.56,223.01,223.12,6451.0,216.2419,216.3774,215.8451,215.9516,6451.0
2021-11-30 11:35:00,223.2,223.51,223.18,223.36,3433.0,216.029,216.329,216.0096,216.1839,3433.0
2021-11-30 11:40:00,223.4,223.4,222.79,222.91,4587.0,216.2226,216.2226,215.6322,215.7483,4587.0
2021-11-30 11:45:00,222.89,222.9,222.56,222.81,3477.0,215.729,215.7386,215.4096,215.6515,3477.0
2021-11-30 11:50:00,222.81,222.97,222.62,222.87,9777.0,215.6515,215.8064,215.4676,215.7096,9777.0
2021-11-30 11:55:00,222.92,223.47,222.84,223.42,5237.0,215.758,216.2903,215.6806,216.2419,5237.0
2021-11-30 12:00:00,223.45,223.45,222.88,222.96,7176.0,216.271,216.271,215.7193,215.7967,7176.0
2021-11-30 12:05:00,222.91,223.01,222.55,222.55,3893.0,215.7483,215.8451,215.3999,215.3999,3893.0
2021-11-30 12:10:00,222.59,222.98,222.32,222.81,7213.0,215.4386,215.8161,215.1773,215.6515,7213.0
2021-11-30 12:15:00,222.89,223.52,222.88,223.52,16996.0,215.729,216.3387,215.7193,216.3387,16996.0
2021-11-30 12:20:00,223.45,223.6,223.23,223.59,5502.0,216.271,216.4161,216.058,216.4065,5502.0
2021-11-30 12:25:00,223.64,223.75,223.42,223.47,7135.0,216.4549,216.5613,216.2419,216.2903,7135.0
2021-11-30 12:30:00,223.4,223.4,223.13,223.16,8155.0,216.2226,216.2226,215.9612,215.9903,8155.0
2021-11-30 12:35:00,223.1,223.11,222.79,223.0,7733.0,215.9322,215.9419,215.6322,215.8354,7733.0
2021-11-30 12:40:00,223.13,223.47,223.12,223.38,10622.0,215.9612,216.2903,215.9516,216.2032,10622.0
2021-11-30 12:45:00,223.38,223.64,223.37,223.41,2878.0,216.2032,216.4549,216.1935,216.2322,2878.0
2021-11-30 12:50:00,223.45,223.76,223.38,223.69,11054.0,216.271,216.571,216.2032,216.5032,11054.0
2021-11-30 12:55:00,223.69,223.97,223.63,223.91,15493.0,216.5032,216.7743,216.4452,216.7162,15493.0
2021-11-30 13:00:00,223.97,224.16,223.95,224.05,12293.0,216.7743,216.9581,216.7549,216.8517,12293.0
2021-11-30 13:05:00,224.07,224.36,224.02,224.25,9406.0,216.871,217.1517,216.8226,217.0453,9406.0
2021-11-30 13:10:00,224.23,224.38,224.07,224.07,6646.0,217.0259,217.1711,216.871,216.871,6646.0
2021-11-30 13:15:00,224.09,224.1,223.8,223.8,3411.0,216.8904,216.9001,216.6097,216.6097,3411.0
2021-11-30 13:20:00,223.74,224.05,223.68,223.87,7950.0,216.5516,216.8517,216.4936,216.6775,7950.0
2021-11-30 13:25:00,223.85,223.99,223.67,223.96,13887.0,216.6581,216.7936,216.4839,216.7646,13887.0
2021-11-30 13:30:00,223.95,224.32,223.88,224.01,11958.0,216.7549,217.113,216.6871,216.813,11958.0
2021-11-30 13:35:00,224.1,224.12,223.88,223.9,6405.0,216.9001,216.9194,216.6871,216.7065,6405.0
2021-11-30 13:40:00,223.94,223.94,223.59,223.64,5745.0,216.7452,216.7452,216.4065,216.4549,5745.0
2021-11-30 13:45:00,223.84,223.89,223.65,223.8,3748.0,216.6484,216.6968,216.4645,216.6097,3748.0
2021-11-30 13:50:00,223.82,224.1,223.77,224.06,5410.0,216.6291,216.9001,216.5807,216.8614,5410.0
2021-11-30 13:55:00,224.02,224.07,223.87,224.03,13433.0,216.8226,216.871,216.6775,216.8323,13433.0
2021-11-30 14:00:00,224.03,224.1,223.69,223.82,7875.0,216.8323,216.9001,216.5032,216.6291,7875.0
2021-11-30 14:05:00,223.69,224.06,223.51,224.03,12925.0,216.5032,216.8614,216.329,216.8323,12925.0
2021-11-30 14:10:00,224.0,224.07,223.38,223.39,8835.0,216.8033,216.871,216.2032,216.2129,8835.0
2021-11-30 14:15:00,223.45,223.52,223.19,223.38,19822.0,216.271,216.3387,216.0193,216.2032,19822.0
2021-11-30 14:20:00,223.24,223.33,222.95,223.27,7186.0,216.0677,216.1548,215.787,216.0967,7186.0
2021-11-30 14:25:00,223.33,223.48,223.21,223.41,10177.0,216.1548,216.3,216.0387,216.2322,10177.0
2021-11-30 14:30:00,223.41,223.44,223.24,223.31,4873.0,216.2322,216.2613,216.0677,216.1355,4873.0
2021-11-30 14:35:00,223.31,223.51,223.15,223.16,5150.0,216.1355,216.329,215.9806,215.9903,5150.0
2021-11-30 14:40:00,223.17,223.25,222.71,222.76,5642.0,216.0,216.0774,215.5547,215.6031,5642.0
2021-11-30 14:45:00,222.7,222.88,222.28,222.35,5716.0,215.5451,215.7193,215.1385,215.2063,5716.0
2021-11-30 14:50:00,222.42,222.5,222.06,222.14,9652.0,215.2741,215.3515,214.9256,215.003,9652.0
2021-11-30 14:55:00,222.09,222.3,221.99,222.08,6139.0,214.9547,215.1579,214.8579,214.945,6139.0
2021-11-30 15:00:00,222.2,222.61,222.09,222.61,13117.0,215.0611,215.4579,214.9547,215.4579,13117.0
2021-11-30 15:05:00,222.55,222.96,222.5,222.88,34128.0,215.3999,215.7967,215.3515,215.7193,34128.0
2021-11-30 15:10:00,222.8,223.04,222.76,223.04,14730.0,215.6418,215.8741,215.6031,215.8741,14730.0
2021-11-30 15:15:00,223.01,223.24,223.01,223.08,9379.0,215.8451,216.0677,215.8451,215.9128,9379.0
2021-11-30 15:20:00,223.08,223.14,222.63,222.64,8276.0,215.9128,215.9709,215.4773,215.487,8276.0
2021-11-30 15:25:00,222.56,222.9,222.51,222.55,10813.0,215.4096,215.7386,215.3612,215.3999,10813.0
2021-11-30 15:30:00,222.56,222.57,222.08,222.14,11999.0,215.4096,215.4192,214.945,215.003,11999.0
2021-11-30 15:35:00,222.11,222.18,221.88,222.06,14516.0,214.974,215.0418,214.7514,214.9256,14516.0
2021-11-30 15:40:00,222.03,222.29,221.91,222.17,27209.0,214.8966,215.1482,214.7804,215.0321,27209.0
2021-11-30 15:45:00,222.14,222.31,221.87,221.97,40605.0,215.003,215.1676,214.7417,214.8385,40605.0
2021-11-30 15:50:00,222.02,222.32,221.56,222.06,80866.0,214.8869,215.1773,214.4417,214.9256,80866.0
2021-11-30 15:55:00,222.17,222.68,221.76,221.82,189384.0,215.0321,215.5257,214.6353,214.6933,189384.0
2021-12-01 09:30:00,222.35,222.6,220.41,220.92,47906.0,215.2063,215.4483,213.3286,213.8222,47906.0
2021-12-01 09:35:00,221.04,221.04,219.48,220.26,12012.0,213.9384,213.9384,212.4285,213.1834,12012.0
2021-12-01 09:40:00,220.12,220.53,219.96,220.37,9719.0,213.0479,213.4448,212.8931,213.2899,9719.0
2021-12-01 09:45:00,220.2,221.26,220.03,220.67,7163.0,213.1254,214.1513,212.9608,213.5803,7163.0
2021-12-01 09:50:00,220.7,220.7,220.18,220.23,8585.0,213.6093,213.6093,213.106,213.1544,8585.0
2021-12-01 09:55:00,220.18,220.28,219.25,219.25,8943.0,213.106,213.2028,212.2059,212.2059,8943.0
2021-12-01 10:00:00,219.25,220.69,219.25,220.03,13770.0,212.2059,213.5996,212.2059,212.9608,13770.0
2021-12-01 10:05:00,220.02,220.97,220.02,220.97,13948.0,212.9512,213.8706,212.9512,213.8706,13948.0
2021-12-01 10:10:00,221.13,221.35,220.87,220.98,13737.0,214.0255,214.2384,213.7738,213.8803,13737.0
2021-12-01 10:15:00,220.99,221.54,220.99,221.18,22082.0,213.89,214.4223,213.89,214.0739,22082.0
2021-12-01 10:20:00,221.17,221.53,221.1,221.52,24612.0,214.0642,214.4126,213.9965,214.403,24612.0
2021-12-01 10:25:00,221.49,221.83,221.48,221.54,10456.0,214.3739,214.703,214.3643,214.4223,10456.0
2021-12-01 10:30:00,221.73,221.99,221.6,221.99,5970.0,214.6062,214.8579,214.4804,214.8579,5970.0
2021-12-01 10:35:00,221.9,221.9,221.58,221.67,5847.0,214.7708,214.7708,214.461,214.5481,5847.0
2021-12-01 10:40:00,221.58,222.03,221.31,221.87,13605.0,214.461,214.8966,214.1997,214.7417,13605.0
2021-12-01 10:45:00,221.87,222.27,221.87,222.25,23223.0,214.7417,215.1289,214.7417,215.1095,23223.0
2021-12-01 10:50:00,222.23,222.28,221.96,222.18,10683.0,215.0902,215.1385,214.8288,215.0418,10683.0
2021-12-01 10:55:00,222.21,222.39,222.11,222.13,9280.0,215.0708,215.245,214.974,214.9934,9280.0
2021-12-01 11:00:00,222.21,222.5,222.2,222.29,7067.0,215.0708,215.3515,215.0611,215.1482,7067.0
2021-12-01 11:05:00,222.22,222.62,222.22,222.46,9300.0,215.0805,215.4676,215.0805,215.3128,9300.0
2021-12-01 11:10:00,222.49,223.21,222.46,223.02,10800.0,215.3418,216.0387,215.3128,215.8548,10800.0
2021-12-01 11:15:00,223.08,223.2,222.76,223.2,8016.0,215.9128,216.029,215.6031,216.029,8016.0
2021-12-01 11:20:00,223.13,223.62,223.13,223.62,8977.0,215.9612,216.4355,215.9612,216.4355,8977.0
2021-12-01 11:25:00,223.59,223.92,223.59,223.67,5452.0,216.4065,216.7259,216.4065,216.4839,5452.0
2021-12-01 11:30:00,223.7,223.87,223.45,223.45,5427.0,216.5129,216.6775,216.271,216.271,5427.0
2021-12-01 11:35:00,223.55,223.71,223.41,223.64,4967.0,216.3677,216.5226,216.2322,216.4549,4967.0
2021-12-01 11:40:00,223.69,223.97,223.6,223.9,3911.0,216.5032,216.7743,216.4161,216.7065,3911.0
2021-12-01 11:45:00,224.01,224.78,223.85,224.68,5822.0,216.813,217.5582,216.6581,217.4614,5822.0
2021-12-01 11:50:00,224.59,224.67,224.27,224.38,7894.0,217.3743,217.4518,217.0646,217.1711,7894.0
2021-12-01 11:55:00,224.15,224.38,223.88,224.02,16403.0,216.9485,217.1711,216.6871,216.8226,16403.0
2021-12-01 12:00:00,224.05,224.18,224.02,224.09,4119.0,216.8517,216.9775,216.8226,216.8904,4119.0
2021-12-01 12:05:00,224.21,224.58,224.2,224.49,3702.0,217.0065,217.3647,216.9969,217.2775,3702.0
2021-12-01 12:10:00,224.36,224.76,224.32,224.32,6647.0,217.1517,217.5389,217.113,217.113,6647.0
2021-12-01 12:15:00,224.36,224.45,224.27,224.28,4042.0,217.1517,217.2388,217.0646,217.0743,4042.0
2021-12-01 12:20:00,224.24,224.34,224.07,224.26,5743.0,217.0356,217.1324,216.871,217.0549,5743.0
2021-12-01 12:25:00,224.15,224.25,223.96,224.04,3706.0,216.9485,217.0453,216.7646,216.842,3706.0
2021-12-01 12:30:00,224.07,224.07,223.76,223.92,6921.0,216.871,216.871,216.571,216.7259,6921.0
2021-12-01 12:35:00,223.87,224.0,223.8,223.96,4180.0,216.6775,216.8033,216.6097,216.7646,4180.0
2021-12-01 12:40:00,224.02,224.14,223.99,224.03,3273.0,216.8226,216.9388,216.7936,216.8323,3273.0
2021-12-01 12:45:00,224.02,224.06,223.9,223.95,4276.0,216.8226,216.8614,216.7065,216.7549,4276.0
2021-12-01 12:50:00,223.92,223.99,223.74,223.74,4492.0,216.7259,216.7936,216.5516,216.5516,4492.0
2021-12-01 12:55:00,223.73,223.73,223.34,223.42,9097.0,216.542,216.542,216.1645,216.2419,9097.0
2021-12-01 13:00:00,223.37,223.74,223.34,223.4,5233.0,216.1935,216.5516,216.1645,216.2226,5233.0
2021-12-01 13:05:00,223.36,223.47,222.7,222.84,6493.0,216.1839,216.2903,215.5451,215.6806,6493.0
2021-12-01 13:10:00,222.72,223.08,222.62,222.73,9058.0,215.5644,215.9128,215.4676,215.5741,9058.0
2021-12-01 13:15:00,222.76,222.9,222.41,222.47,8628.0,215.6031,215.7386,215.2644,215.3224,8628.0
2021-12-01 13:20:00,222.51,222.99,222.49,222.96,9408.0,215.3612,215.8257,215.3418,215.7967,9408.0
2021-12-01 13:25:00,222.97,223.07,222.93,222.96,2005.0,215.8064,215.9032,215.7677,215.7967,2005.0
2021-12-01 13:30:00,222.97,223.18,222.87,223.18,6879.0,215.8064,216.0096,215.7096,216.0096,6879.0
2021-12-01 13:35:00,223.18,223.26,222.9,222.92,2330.0,216.0096,216.0871,215.7386,215.758,2330.0
2021-12-01 13:40:00,222.98,223.04,222.52,222.83,7829.0,215.8161,215.8741,215.3708,215.6709,7829.0
2021-12-01 13:45:00,222.99,223.03,222.57,222.65,6649.0,215.8257,215.8645,215.4192,215.4967,6649.0
2021-12-01 13:50:00,222.61,223.39,222.61,223.19,7398.0,215.4579,216.2129,215.4579,216.0193,7398.0
2021-12-01 13:55:00,223.34,223.4,223.04,223.1,5221.0,216.1645,216.2226,215.8741,215.9322,5221.0
2021-12-01 14:00:00,223.01,223.05,222.64,222.64,6045.0,215.8451,215.8838,215.487,215.487,6045.0
2021-12-01 14:05:00,222.67,222.86,222.31,222.34,6644.0,215.516,215.6999,215.1676,215.1966,6644.0
2021-12-01 14:10:00,222.37,222.39,222.11,222.31,8178.0,215.2257,215.245,214.974,215.1676,8178.0
2021-12-01 14:15:00,222.36,222.59,222.05,222.14,5187.0,215.216,215.4386,214.9159,215.003,5187.0
2021-12-01 14:20:00,222.2,222.66,222.2,222.66,4113.0,215.0611,215.5063,215.0611,215.5063,4113.0
2021-12-01 14:25:00,222.66,223.25,222.65,223.2,5340.0,215.5063,216.0774,215.4967,216.029,5340.0
2021-12-01 14:30:00,223.15,223.34,223.04,223.1,8238.0,215.9806,216.1645,215.8741,215.9322,8238.0
2021-12-01 14:35:00,223.13,223.44,222.89,223.44,7524.0,215.9612,216.2613,215.729,216.2613,7524.0
2021-12-01 14:40:00,223.32,223.41,222.76,223.01,7931.0,216.1451,216.2322,215.6031,215.8451,7931.0
2021-12-01 14:45:00,223.01,223.26,223.01,223.22,3813.0,215.8451,216.0871,215.8451,216.0483,3813.0
2021-12-01 14:50:00,223.33,223.52,222.97,222.97,6959.0,216.1548,216.3387,215.8064,215.8064,6959.0
2021-12-01 14:55:00,223.07,223.35,223.02,223.2,5688.0,215.9032,216.1742,215.8548,216.029,5688.0
2021-12-01 15:00:00,223.29,223.32,222.85,222.85,7119.0,216.1161,216.1451,215.6902,215.6902,7119.0
2021-12-01 15:05:00,222.87,222.92,222.47,222.61,6506.0,215.7096,215.758,215.3224,215.4579,6506.0
2021-12-01 15:10:00,222.53,222.63,222.19,222.27,12486.0,215.3805,215.4773,215.0514,215.1289,12486.0
2021-12-01 15:15:00,222.22,222.22,221.56,221.83,18798.0,215.0805,215.0805,214.4417,214.703,18798.0
2021-12-01 15:20:00,221.86,221.92,221.01,221.02,12059.0,214.732,214.7901,213.9094,213.919,12059.0
2021-12-01 15:25:00,220.97,221.34,220.85,220.95,15635.0,213.8706,214.2287,213.7545,213.8513,15635.0
2021-12-01 15:30:00,220.97,221.26,220.63,220.92,16516.0,213.8706,214.1513,213.5416,213.8222,16516.0
2021-12-01 15:35:00,220.93,221.22,220.75,221.22,9350.0,213.8319,214.1126,213.6577,214.1126,9350.0
2021-12-01 15:40:00,221.15,221.39,221.04,221.31,10590.0,214.0449,214.2771,213.9384,214.1997,10590.0
2021-12-01 15:45:00,221.3,221.3,220.88,221.0,22009.0,214.19,214.19,213.7835,213.8997,22009.0
2021-12-01 15:50:00,220.87,220.89,220.3,220.36,42924.0,213.7738,213.7932,213.2222,213.2802,42924.0
2021-12-01 15:55:00,220.35,220.43,219.52,219.67,126012.0,213.2706,213.348,212.4672,212.6124,126012.0
2021-12-02 09:30:00,220.0,220.98,219.5,219.92,43964.0,212.9318,213.8803,212.4479,212.8544,43964.0
2021-12-02 09:35:00,219.85,221.9,219.64,221.45,8787.0,212.7866,214.7708,212.5834,214.3352,8787.0
2021-12-02 09:40:00,221.74,222.2,221.51,222.03,7429.0,214.6159,215.0611,214.3933,214.8966,7429.0
2021-12-02 09:45:00,222.11,222.11,220.9,221.37,7318.0,214.974,214.974,213.8029,214.2578,7318.0
2021-12-02 09:50:00,221.71,222.49,221.34,222.4,9163.0,214.5869,215.3418,214.2287,215.2547,9163.0
2021-12-02 09:55:00,222.24,222.62,221.69,222.12,7727.0,215.0998,215.4676,214.5675,214.9837,7727.0
2021-12-02 10:00:00,221.71,222.16,221.55,222.08,8267.0,214.5869,215.0224,214.432,214.945,8267.0
2021-12-02 10:05:00,222.1,222.11,221.58,221.64,10413.0,214.9643,214.974,214.461,214.5191,10413.0
2021-12-02 10:10:00,221.68,221.69,220.81,221.2,11591.0,214.5578,214.5675,213.7158,214.0932,11591.0
2021-12-02 10:15:00,221.31,221.33,220.81,221.2,7494.0,214.1997,214.2191,213.7158,214.0932,7494.0
2021-12-02 10:20:00,221.16,221.74,220.66,220.91,28735.0,214.0545,214.6159,213.5706,213.8126,28735.0
2021-12-02 10:25:00,220.91,221.69,220.91,221.19,12654.0,213.8126,214.5675,213.8126,214.0836,12654.0
2021-12-02 10:30:00,221.24,221.73,220.78,220.78,13414.0,214.132,214.6062,213.6867,213.6867,13414.0
2021-12-02 10:35:00,220.77,220.77,220.07,220.18,7759.0,213.6771,213.6771,212.9996,213.106,7759.0
2021-12-02 10:40:00,220.05,220.61,219.96,220.18,27220.0,212.9802,213.5222,212.8931,213.106,27220.0
2021-12-02 10:45:00,220.31,221.16,220.08,221.12,8698.0,213.2318,214.0545,213.0092,214.0158,8698.0
2021-12-02 10:50:00,221.19,221.41,220.1,220.1,13536.0,214.0836,214.2965,213.0286,213.0286,13536.0
2021-12-02 10:55:00,220.21,220.9,220.06,220.9,5841.0,213.1351,213.8029,212.9899,213.8029,5841.0
2021-12-02 11:00:00,220.88,221.16,220.69,220.69,5179.0,213.7835,214.0545,213.5996,213.5996,5179.0
2021-12-02 11:05:00,220.6,221.69,220.54,221.69,5004.0,213.5125,214.5675,213.4545,214.5675,5004.0
2021-12-02 11:10:00,221.6,222.16,221.56,222.16,6669.0,214.4804,215.0224,214.4417,215.0224,6669.0
2021-12-02 11:15:00,222.24,222.58,222.05,222.46,12763.0,215.0998,215.4289,214.9159,215.3128,12763.0
2021-12-02 11:20:00,222.46,222.71,222.22,222.24,7224.0,215.3128,215.5547,215.0805,215.0998,7224.0
2021-12-02 11:25:00,222.27,222.27,221.65,221.65,9033.0,215.1289,215.1289,214.5288,214.5288,9033.0
2021-12-02 11:30:00,221.85,222.02,220.81,220.9,8766.0,214.7224,214.8869,213.7158,213.8029,8766.0
2021-12-02 11:35:00,220.9,221.41,220.82,221.21,52704.0,213.8029,214.2965,213.7255,214.1029,52704.0
2021-12-02 11:40:00,221.16,221.41,220.83,220.99,8490.0,214.0545,214.2965,213.7351,213.89,8490.0
2021-12-02 11:45:00,220.87,221.55,220.82,221.55,4352.0,213.7738,214.432,213.7255,214.432,4352.0
2021-12-02 11:50:00,221.47,221.48,221.19,221.48,2641.0,214.3546,214.3643,214.0836,214.3643,2641.0
2021-12-02 11:55:00,221.41,221.9,220.96,221.9,4598.0,214.2965,214.7708,213.861,214.7708,4598.0
2021-12-02 12:00:00,222.01,222.13,221.53,222.13,3383.0,214.8772,214.9934,214.4126,214.9934,3383.0
2021-12-02 12:05:00,222.02,222.14,221.9,222.11,3903.0,214.8869,215.003,214.7708,214.974,3903.0
2021-12-02 12:10:00,222.22,222.32,222.09,222.31,5741.0,215.0805,215.1773,214.9547,215.1676,5741.0
2021-12-02 12:15:00,222.4,222.51,222.23,222.34,8686.0,215.2547,215.3612,215.0902,215.1966,8686.0
2021-12-02 12:20:00,222.29,222.63,222.29,222.59,9262.0,215.1482,215.4773,215.1482,215.4386,9262.0
2021-12-02 12:25:00,222.61,222.86,222.61,222.75,6360.0,215.4579,215.6999,215.4579,215.5934,6360.0
2021-12-02 12:30:00,222.74,222.74,222.34,222.36,6457.0,215.5838,215.5838,215.1966,215.216,6457.0
2021-12-02 12:35:00,222.4,222.52,222.27,222.41,3276.0,215.2547,215.3708,215.1289,215.2644,3276.0
2021-12-02 12:40:00,222.56,222.67,222.24,222.49,5862.0,215.4096,215.516,215.0998,215.3418,5862.0
2021-12-02 12:45:00,222.41,223.1,222.4,223.1,4253.0,215.2644,215.9322,215.2547,215.9322,4253.0
2021-12-02 12:50:00,222.95,222.96,222.63,222.66,4119.0,215.787,215.7967,215.4773,215.5063,4119.0
2021-12-02 12:55:00,222.7,222.96,222.68,222.9,6172.0,215.5451,215.7967,215.5257,215.7386,6172.0
2021-12-02 13:00:00,222.87,222.92,222.53,222.92,8965.0,215.7096,215.758,215.3805,215.758,8965.0
2021-12-02 13:05:00,222.92,223.0,222.57,222.64,4548.0,215.758,215.8354,215.4192,215.487,4548.0
2021-12-02 13:10:00,222.72,223.29,222.69,223.29,4606.0,215.5644,216.1161,215.5354,216.1161,4606.0
2021-12-02 13:15:00,223.28,223.28,223.05,223.05,2510.0,216.1064,216.1064,215.8838,215.8838,2510.0
2021-12-02 13:20:00,223.18,223.21,222.6,222.67,5073.0,216.0096,216.0387,215.4483,215.516,5073.0
2021-12-02 13:25:00,222.79,223.01,222.67,222.74,15125.0,215.6322,215.8451,215.516,215.5838,15125.0
2021-12-02 13:30:00,222.8,223.09,222.59,223.05,3504.0,215.6418,215.9225,215.4386,215.8838,3504.0
2021-12-02 13:35:00,223.09,223.09,222.84,223.0,2620.0,215.9225,215.9225,215.6806,215.8354,2620.0
2021-12-02 13:40:00,223.06,223.18,222.86,222.86,3412.0,215.8935,216.0096,215.6999,215.6999,3412.0
2021-12-02 13:45:00,222.8,222.8,222.29,222.3,3117.0,215.6418,215.6418,215.1482,215.1579,3117.0
2021-12-02 13:50:00,222.29,222.99,222.25,222.97,11338.0,215.1482,215.8257,215.1095,215.8064,11338.0
2021-12-02 13:55:00,223.04,223.24,223.02,223.02,5226.0,215.8741,216.0677,215.8548,215.8548,5226.0
2021-12-02 14:00:00,222.89,222.91,222.49,222.55,5922.0,215.729,215.7483,215.3418,215.3999,5922.0
2021-12-02 14:05:00,222.62,223.01,222.39,222.98,17676.0,215.4676,215.8451,215.245,215.8161,17676.0
2021-12-02 14:10:00,222.97,223.03,222.72,222.74,10203.0,215.8064,215.8645,215.5644,215.5838,10203.0
2021-12-02 14:15:00,222.76,223.18,222.7,223.03,11546.0,215.6031,216.0096,215.5451,215.8645,11546.0
2021-12-02 14:20:00,223.05,223.17,222.91,222.97,6168.0,215.8838,216.0,215.7483,215.8064,6168.0
2021-12-02 14:25:00,223.02,223.2,222.9,223.04,6425.0,215.8548,216.029,215.7386,215.8741,6425.0
2021-12-02 14:30:00,223.07,223.39,222.98,223.27,8696.0,215.9032,216.2129,215.8161,216.0967,8696.0
2021-12-02 14:35:00,223.27,223.35,223.04,223.34,5247.0,216.0967,216.1742,215.8741,216.1645,5247.0
2021-12-02 14:40:00,223.37,223.6,223.34,223.46,7689.0,216.1935,216.4161,216.1645,216.2806,7689.0
2021-12-02 14:45:00,223.54,223.54,223.05,223.12,6755.0,216.3581,216.3581,215.8838,215.9516,6755.0
2021-12-02 14:50:00,223.22,223.38,222.84,222.92,12121.0,216.0483,216.2032,215.6806,215.758,12121.0
2021-12-02 14:55:00,222.99,223.12,222.84,222.96,4785.0,215.8257,215.9516,215.6806,215.7967,4785.0
2021-12-02 15:00:00,222.97,223.29,222.97,223.15,5953.0,215.8064,216.1161,215.8064,215.9806,5953.0
2021-12-02 15:05:00,223.22,223.31,222.97,223.12,7332.0,216.0483,216.1355,215.8064,215.9516,7332.0
2021-12-02 15:10:00,223.14,223.25,222.8,223.18,14938.0,215.9709,216.0774,215.6418,216.0096,14938.0
2021-12-02 15:15:00,223.25,223.3,223.01,223.06,20252.0,216.0774,216.1258,215.8451,215.8935,20252.0
2021-12-02 15:20:00,223.05,223.27,222.9,223.11,9781.0,215.8838,216.0967,215.7386,215.9419,9781.0
2021-12-02 15:25:00,223.1,223.45,223.05,223.12,22727.0,215.9322,216.271,215.8838,215.9516,22727.0
2021-12-02 15:30:00,223.05,223.7,223.04,223.43,14768.0,215.8838,216.5129,215.8741,216.2516,14768.0
2021-12-02 15:35:00,223.43,223.74,223.34,223.65,8947.0,216.2516,216.5516,216.1645,216.4645,8947.0
2021-12-02 15:40:00,223.58,223.95,223.58,223.66,13054.0,216.3968,216.7549,216.3968,216.4742,13054.0
2021-12-02 15:45:00,223.64,223.79,223.09,223.55,21417.0,216.4549,216.6,215.9225,216.3677,21417.0
2021-12-02 15:50:00,223.43,223.62,222.98,223.07,39899.0,216.2516,216.4355,215.8161,215.9032,39899.0
2021-12-02 15:55:00,223.09,223.25,222.56,223.18,112120.0,215.9225,216.0774,215.4096,216.0096,112120.0
2021-12-03 09:30:00,224.86,226.11,224.68,225.68,28264.0,217.6357,218.8455,217.4614,218.4293,28264.0
2021-12-03 09:35:00,225.36,225.64,225.06,225.46,6139.0,218.1196,218.3906,217.8292,218.2164,6139.0
2021-12-03 09:40:00,225.56,225.73,224.27,224.65,7032.0,218.3132,218.4777,217.0646,217.4324,7032.0
2021-12-03 09:45:00,224.57,225.03,224.17,224.17,5896.0,217.355,217.8002,216.9678,216.9678,5896.0
2021-12-03 09:50:00,224.01,224.03,223.29,223.29,6020.0,216.813,216.8323,216.1161,216.1161,6020.0
2021-12-03 09:55:00,223.14,223.14,222.25,222.25,2578.0,215.9709,215.9709,215.1095,215.1095,2578.0
2021-12-03 10:00:00,222.22,222.47,221.65,222.47,9375.0,215.0805,215.3224,214.5288,215.3224,9375.0
2021-12-03 10:05:00,222.6,222.98,222.04,222.05,7405.0,215.4483,215.8161,214.9063,214.9159,7405.0
2021-12-03 10:10:00,221.98,223.09,221.74,222.39,7019.0,214.8482,215.9225,214.6159,215.245,7019.0
2021-12-03 10:15:00,222.2,222.95,222.2,222.47,5326.0,215.0611,215.787,215.0611,215.3224,5326.0
2021-12-03 10:20:00,222.43,222.86,222.26,222.86,4323.0,215.2837,215.6999,215.1192,215.6999,4323.0
2021-12-03 10:25:00,222.78,223.15,222.46,223.04,3532.0,215.6225,215.9806,215.3128,215.8741,3532.0
2021-12-03 10:30:00,223.04,223.29,222.6,222.66,5901.0,215.8741,216.1161,215.4483,215.5063,5901.0
2021-12-03 10:35:00,222.38,222.45,222.01,222.06,13509.0,215.2353,215.3031,214.8772,214.9256,13509.0
2021-12-03 10:40:00,222.09,222.11,221.62,221.74,15991.0,214.9547,214.974,214.4998,214.6159,15991.0
2021-12-03 10:45:00,221.51,221.72,221.44,221.66,5769.0,214.3933,214.5965,214.3255,214.5385,5769.0
2021-12-03 10:50:00,221.58,221.74,221.32,221.35,8208.0,214.461,214.6159,214.2094,214.2384,8208.0
2021-12-03 10:55:00,221.42,221.57,221.15,221.19,4897.0,214.3062,214.4514,214.0449,214.0836,4897.0
2021-12-03 11:00:00,221.17,221.39,220.99,221.24,4419.0,214.0642,214.2771,213.89,214.132,4419.0
2021-12-03 11:05:00,221.04,221.04,220.53,220.85,12162.0,213.9384,213.9384,213.4448,213.7545,12162.0
2021-12-03 11:10:00,220.85,221.37,220.81,221.33,4991.0,213.7545,214.2578,213.7158,214.2191,4991.0
2021-12-03 11:15:00,221.32,221.36,220.68,220.81,4639.0,214.2094,214.2481,213.59,213.7158,4639.0
2021-12-03 11:20:00,220.71,221.62,220.71,221.62,4686.0,213.619,214.4998,213.619,214.4998,4686.0
2021-12-03 11:25:00,221.85,221.93,221.75,221.91,4325.0,214.7224,214.7998,214.6256,214.7804,4325.0
2021-12-03 11:30:00,221.95,222.3,221.86,222.29,10517.0,214.8192,215.1579,214.732,215.1482,10517.0
2021-12-03 11:35:00,222.21,222.3,221.57,221.74,3564.0,215.0708,215.1579,214.4514,214.6159,3564.0
2021-12-03 11:40:00,221.81,221.81,221.04,221.12,3107.0,214.6836,214.6836,213.9384,214.0158,3107.0
2021-12-03 11:45:00,221.14,221.68,220.81,221.34,2551.0,214.0352,214.5578,213.7158,214.2287,2551.0
2021-12-03 11:50:00,221.38,221.69,221.19,221.47,4042.0,214.2675,214.5675,214.0836,214.3546,4042.0
2021-12-03 11:55:00,221.42,221.48,221.0,221.0,4299.0,214.3062,214.3643,213.8997,213.8997,4299.0
2021-12-03 12:00:00,220.93,220.96,220.48,220.74,7479.0,213.8319,213.861,213.3964,213.648,7479.0
2021-12-03 12:05:00,220.71,220.99,220.71,220.99,2119.0,213.619,213.89,213.619,213.89,2119.0
2021-12-03 12:10:00,220.9,220.91,220.63,220.64,4986.0,213.8029,213.8126,213.5416,213.5512,4986.0
2021-12-03 12:15:00,220.84,221.07,220.84,221.07,1400.0,213.7448,213.9674,213.7448,213.9674,1400.0
2021-12-03 12:20:00,221.11,221.67,221.1,221.66,3622.0,214.0061,214.5481,213.9965,214.5385,3622.0
2021-12-03 12:25:00,221.58,221.75,221.54,221.75,4256.0,214.461,214.6256,214.4223,214.6256,4256.0
2021-12-03 12:30:00,221.79,221.9,221.34,221.34,6617.0,214.6643,214.7708,214.2287,214.2287,6617.0
2021-12-03 12:35:00,221.51,222.06,221.5,221.92,10529.0,214.3933,214.9256,214.3836,214.7901,10529.0
2021-12-03 12:40:00,221.8,222.18,221.8,221.85,7883.0,214.674,215.0418,214.674,214.7224,7883.0
2021-12-03 12:45:00,221.66,221.66,221.28,221.4,7155.0,214.5385,214.5385,214.1707,214.2868,7155.0
2021-12-03 12:50:00,221.45,221.62,221.29,221.31,4359.0,214.3352,214.4998,214.1804,214.1997,4359.0
2021-12-03 12:55:00,221.27,221.27,220.99,221.24,5130.0,214.161,214.161,213.89,214.132,5130.0
2021-12-03 13:00:00,221.19,221.5,221.1,221.44,4152.0,214.0836,214.3836,213.9965,214.3255,4152.0
2021-12-03 13:05:00,221.57,221.92,221.55,221.91,1580.0,214.4514,214.7901,214.432,214.7804,1580.0
2021-12-03 13:10:00,221.81,222.12,221.79,222.12,10220.0,214.6836,214.9837,214.6643,214.9837,10220.0
2021-12-03 13:15:00,222.18,222.6,222.18,222.47,8596.0,215.0418,215.4483,215.0418,215.3224,8596.0
2021-12-03 13:20:00,222.47,223.0,222.39,222.92,7562.0,215.3224,215.8354,215.245,215.758,7562.0
2021-12-03 13:25:00,223.0,223.17,222.72,222.93,9719.0,215.8354,216.0,215.5644,215.7677,9719.0
2021-12-03 13:30:00,222.87,222.92,222.47,222.52,7157.0,215.7096,215.758,215.3224,215.3708,7157.0
2021-12-03 13:35:00,222.37,222.98,222.19,222.98,15003.0,215.2257,215.8161,215.0514,215.8161,15003.0
2021-12-03 13:40:00,222.98,223.09,222.67,222.91,12792.0,215.8161,215.9225,215.516,215.7483,12792.0
2021-12-03 13:45:00,222.82,223.01,222.43,222.75,17221.0,215.6612,215.8451,215.2837,215.5934,17221.0
2021-12-03 13:50:00,222.71,222.94,222.57,222.58,19212.0,215.5547,215.7773,215.4192,215.4289,19212.0
2021-12-03 13:55:00,222.64,223.01,222.56,222.77,28512.0,215.487,215.8451,215.4096,215.6128,28512.0
2021-12-03 14:00:00,222.79,222.87,222.48,222.67,12877.0,215.6322,215.7096,215.3321,215.516,12877.0
2021-12-03 14:05:00,222.85,222.85,222.44,222.44,11798.0,215.6902,215.6902,215.2934,215.2934,11798.0
2021-12-03 14:10:00,222.52,222.63,222.19,222.57,9388.0,215.3708,215.4773,215.0514,215.4192,9388.0
2021-12-03 14:15:00,222.55,222.56,222.01,222.01,6082.0,215.3999,215.4096,214.8772,214.8772,6082.0
2021-12-03 14:20:00,222.02,222.71,221.94,222.71,6931.0,214.8869,215.5547,214.8095,215.5547,6931.0
2021-12-03 14:25:00,222.74,223.08,222.55,222.55,10384.0,215.5838,215.9128,215.3999,215.3999,10384.0
2021-12-03 14:30:00,222.54,222.55,222.27,222.53,4390.0,215.3902,215.3999,215.1289,215.3805,4390.0
2021-12-03 14:35:00,222.61,222.91,222.19,222.26,14069.0,215.4579,215.7483,215.0514,215.1192,14069.0
2021-12-03 14:40:00,222.38,222.67,222.24,222.62,4113.0,215.2353,215.516,215.0998,215.4676,4113.0
2021-12-03 14:45:00,222.62,222.74,222.31,222.31,4051.0,215.4676,215.5838,215.1676,215.1676,4051.0
2021-12-03 14:50:00,222.34,222.51,221.98,221.98,4482.0,215.1966,215.3612,214.8482,214.8482,4482.0
2021-12-03 14:55:00,221.84,221.97,221.55,221.69,4409.0,214.7127,214.8385,214.432,214.5675,4409.0
2021-12-03 15:00:00,221.43,221.44,221.06,221.42,5182.0,214.3159,214.3255,213.9577,214.3062,5182.0
2021-12-03 15:05:00,221.51,221.63,221.07,221.08,7601.0,214.3933,214.5094,213.9674,213.9771,7601.0
2021-12-03 15:10:00,221.28,221.5,221.14,221.48,5678.0,214.1707,214.3836,214.0352,214.3643,5678.0
2021-12-03 15:15:00,221.47,221.57,221.15,221.47,8982.0,214.3546,214.4514,214.0449,214.3546,8982.0
2021-12-03 15:20:00,221.55,222.09,221.46,221.68,7723.0,214.432,214.9547,214.3449,214.5578,7723.0
2021-12-03 15:25:00,221.73,222.25,221.73,221.96,4232.0,214.6062,215.1095,214.6062,214.8288,4232.0
2021-12-03 15:30:00,221.99,222.4,221.99,222.36,8209.0,214.8579,215.2547,214.8579,215.216,8209.0
2021-12-03 15:35:00,222.37,222.4,221.71,221.74,6312.0,215.2257,215.2547,214.5869,214.6159,6312.0
2021-12-03 15:40:00,221.82,221.89,221.52,221.63,7665.0,214.6933,214.7611,214.403,214.5094,7665.0
2021-12-03 15:45:00,221.68,221.68,221.19,221.42,20125.0,214.5578,214.5578,214.0836,214.3062,20125.0
2021-12-03 15:50:00,221.46,222.53,221.46,222.42,31586.0,214.3449,215.3805,214.3449,215.2741,31586.0
2021-12-03 15:55:00,222.43,223.54,222.43,223.28,109439.0,215.2837,216.3581,215.2837,216.1064,109439.0
2021-12-06 09:30:00,222.89,225.0,222.88,224.13,29472.0,215.729,217.7712,215.7193,216.9291,29472.0
2021-12-06 09:35:00,224.12,224.68,223.57,224.68,8331.0,216.9194,217.4614,216.3871,217.4614,8331.0
2021-12-06 09:40:00,224.57,224.57,223.71,224.49,4056.0,217.355,217.355,216.5226,217.2775,4056.0
2021-12-06 09:45:00,224.35,224.37,223.8,223.81,2858.0,217.142,217.1614,216.6097,216.6194,2858.0
2021-12-06 09:50:00,223.95,224.27,223.71,223.89,7659.0,216.7549,217.0646,216.5226,216.6968,7659.0
2021-12-06 09:55:00,224.29,224.78,224.28,224.28,4287.0,217.084,217.5582,217.0743,217.0743,4287.0
2021-12-06 10:00:00,224.53,224.53,223.57,223.66,7233.0,217.3163,217.3163,216.3871,216.4742,7233.0
2021-12-06 10:05:00,223.64,223.91,223.4,223.9,4950.0,216.4549,216.7162,216.2226,216.7065,4950.0
2021-12-06 10:10:00,223.67,224.16,223.08,224.16,4469.0,216.4839,216.9581,215.9128,216.9581,4469.0
2021-12-06 10:15:00,224.45,224.52,223.62,223.76,4679.0,217.2388,217.3066,216.4355,216.571,4679.0
2021-12-06 10:20:00,223.79,223.96,223.35,223.37,6134.0,216.6,216.7646,216.1742,216.1935,6134.0
2021-12-06 10:25:00,223.24,223.65,223.19,223.22,6400.0,216.0677,216.4645,216.0193,216.0483,6400.0
2021-12-06 10:30:00,223.24,223.44,222.9,223.15,8142.0,216.0677,216.2613,215.7386,215.9806,8142.0
2021-12-06 10:35:00,223.15,223.49,222.83,223.32,6599.0,215.9806,216.3097,215.6709,216.1451,6599.0
2021-12-06 10:40:00,223.22,223.41,222.74,222.75,6918.0,216.0483,216.2322,215.5838,215.5934,6918.0
2021-12-06 10:45:00,222.88,223.32,222.8,223.25,5995.0,215.7193,216.1451,215.6418,216.0774,5995.0
2021-12-06 10:50:00,223.26,223.26,222.77,222.97,4421.0,216.0871,216.0871,215.6128,215.8064,4421.0
2021-12-06 10:55:00,223.1,223.56,223.09,223.29,10552.0,215.9322,216.3774,215.9225,216.1161,10552.0
2021-12-06 11:00:00,223.27,223.27,222.83,223.02,4477.0,216.0967,216.0967,215.6709,215.8548,4477.0
2021-12-06 11:05:00,223.16,223.16,222.49,222.49,3477.0,215.9903,215.9903,215.3418,215.3418,3477.0
2021-12-06 11:10:00,222.58,222.9,222.27,222.27,4490.0,215.4289,215.7386,215.1289,215.1289,4490.0
2021-12-06 11:15:00,222.12,222.43,221.97,221.99,7745.0,214.9837,215.2837,214.8385,214.8579,7745.0
2021-12-06 11:20:00,221.9,222.0,221.68,221.94,6085.0,214.7708,214.8675,214.5578,214.8095,6085.0
2021-12-06 11:25:00,221.92,222.06,221.64,221.64,3703.0,214.7901,214.9256,214.5191,214.5191,3703.0
2021-12-06 11:30:00,221.8,221.86,221.2,221.76,4531.0,214.674,214.732,214.0932,214.6353,4531.0
2021-12-06 11:35:00,221.75,221.77,221.4,221.6,2727.0,214.6256,214.6449,214.2868,214.4804,2727.0
2021-12-06 11:40:00,221.56,221.73,221.51,221.64,6739.0,214.4417,214.6062,214.3933,214.5191,6739.0
2021-12-06 11:45:00,221.69,221.97,221.45,221.49,7798.0,214.5675,214.8385,214.3352,214.3739,7798.0
2021-12-06 11:50:00,221.5,221.56,221.21,221.24,3182.0,214.3836,214.4417,214.1029,214.132,3182.0
2021-12-06 11:55:00,221.2,221.5,221.1,221.34,4527.0,214.0932,214.3836,213.9965,214.2287,4527.0
2021-12-06 12:00:00,221.3,221.51,221.29,221.49,2476.0,214.19,214.3933,214.1804,214.3739,2476.0
2021-12-06 12:05:00,221.47,221.54,221.04,221.24,8253.0,214.3546,214.4223,213.9384,214.132,8253.0
2021-12-06 12:10:00,221.24,221.57,221.15,221.27,8007.0,214.132,214.4514,214.0449,214.161,8007.0
2021-12-06 12:15:00,221.24,221.71,220.99,221.63,8683.0,214.132,214.5869,213.89,214.5094,8683.0
2021-12-06 12:20:00,221.77,221.98,221.56,221.82,2464.0,214.6449,214.8482,214.4417,214.6933,2464.0
2021-12-06 12:25:00,221.92,222.14,221.86,222.0,1871.0,214.7901,215.003,214.732,214.8675,1871.0
2021-12-06 12:30:00,221.98,222.46,221.97,222.38,4391.0,214.8482,215.3128,214.8385,215.2353,4391.0
2021-12-06 12:35:00,222.4,222.41,222.16,222.27,3694.0,215.2547,215.2644,215.0224,215.1289,3694.0
2021-12-06 12:40:00,222.22,222.22,221.97,222.15,2753.0,215.0805,215.0805,214.8385,215.0127,2753.0
2021-12-06 12:45:00,222.18,222.48,222.18,222.48,3665.0,215.0418,215.3321,215.0418,215.3321,3665.0
2021-12-06 12:50:00,222.43,222.47,222.24,222.34,3077.0,215.2837,215.3224,215.0998,215.1966,3077.0
2021-12-06 12:55:00,222.4,222.85,222.4,222.7,3209.0,215.2547,215.6902,215.2547,215.5451,3209.0
2021-12-06 13:00:00,222.77,222.82,222.64,222.76,1982.0,215.6128,215.6612,215.487,215.6031,1982.0
2021-12-06 13:05:00,222.88,223.09,222.88,223.08,1330.0,215.7193,215.9225,215.7193,215.9128,1330.0
2021-12-06 13:10:00,223.09,223.1,222.63,222.77,2418.0,215.9225,215.9322,215.4773,215.6128,2418.0
2021-12-06 13:15:00,222.56,222.75,222.56,222.63,4156.0,215.4096,215.5934,215.4096,215.4773,4156.0
2021-12-06 13:20:00,222.53,222.57,222.3,222.45,9647.0,215.3805,215.4192,215.1579,215.3031,9647.0
2021-12-06 13:25:00,222.5,223.2,222.48,223.2,5786.0,215.3515,216.029,215.3321,216.029,5786.0
2021-12-06 13:30:00,223.02,223.11,222.92,223.06,4180.0,215.8548,215.9419,215.758,215.8935,4180.0
2021-12-06 13:35:00,223.11,223.17,222.88,222.96,3642.0,215.9419,216.0,215.7193,215.7967,3642.0
2021-12-06 13:40:00,222.9,223.06,222.82,223.02,3380.0,215.7386,215.8935,215.6612,215.8548,3380.0
2021-12-06 13:45:00,222.93,223.17,222.89,222.94,2734.0,215.7677,216.0,215.729,215.7773,2734.0
2021-12-06 13:50:00,222.82,222.87,222.69,222.79,3178.0,215.6612,215.7096,215.5354,215.6322,3178.0
2021-12-06 13:55:00,222.66,222.86,222.58,222.73,5496.0,215.5063,215.6999,215.4289,215.5741,5496.0
2021-12-06 14:00:00,222.73,222.96,222.73,222.84,4011.0,215.5741,215.7967,215.5741,215.6806,4011.0
2021-12-06 14:05:00,222.9,222.94,222.8,222.85,2157.0,215.7386,215.7773,215.6418,215.6902,2157.0
2021-12-06 14:10:00,222.9,222.99,222.86,222.94,6826.0,215.7386,215.8257,215.6999,215.7773,6826.0
2021-12-06 14:15:00,222.99,223.14,222.96,222.98,8012.0,215.8257,215.9709,215.7967,215.8161,8012.0
2021-12-06 14:20:00,222.94,223.16,222.94,223.01,3710.0,215.7773,215.9903,215.7773,215.8451,3710.0
2021-12-06 14:25:00,222.93,222.98,222.79,222.79,5645.0,215.7677,215.8161,215.6322,215.6322,5645.0
2021-12-06 14:30:00,222.89,223.12,222.84,223.09,8269.0,215.729,215.9516,215.6806,215.9225,8269.0
2021-12-06 14:35:00,223.1,223.16,222.97,223.06,5937.0,215.9322,215.9903,215.8064,215.8935,5937.0
2021-12-06 14:40:00,222.96,222.98,222.72,222.83,3849.0,215.7967,215.8161,215.5644,215.6709,3849.0
2021-12-06 14:45:00,222.82,222.89,222.54,222.54,3030.0,215.6612,215.729,215.3902,215.3902,3030.0
2021-12-06 14:50:00,222.51,222.51,222.24,222.46,3793.0,215.3612,215.3612,215.0998,215.3128,3793.0
2021-12-06 14:55:00,222.4,222.53,222.36,222.49,2885.0,215.2547,215.3805,215.216,215.3418,2885.0
2021-12-06 15:00:00,222.45,222.74,222.45,222.46,3510.0,215.3031,215.5838,215.3031,215.3128,3510.0
2021-12-06 15:05:00,222.42,222.59,222.31,222.35,17086.0,215.2741,215.4386,215.1676,215.2063,17086.0
2021-12-06 15:10:00,222.31,222.56,222.26,222.51,12865.0,215.1676,215.4096,215.1192,215.3612,12865.0
2021-12-06 15:15:00,222.56,222.76,222.39,222.66,33087.0,215.4096,215.6031,215.245,215.5063,33087.0
2021-12-06 15:20:00,222.66,222.93,222.63,222.7,9869.0,215.5063,215.7677,215.4773,215.5451,9869.0
2021-12-06 15:25:00,222.65,222.65,222.12,222.3,5221.0,215.4967,215.4967,214.9837,215.1579,5221.0
2021-12-06 15:30:00,222.36,222.61,222.3,222.59,4710.0,215.216,215.4579,215.1579,215.4386,4710.0
2021-12-06 15:35:00,222.53,222.64,222.43,222.59,8264.0,215.3805,215.487,215.2837,215.4386,8264.0
2021-12-06 15:40:00,222.55,222.91,222.5,222.82,13259.0,215.3999,215.7483,215.3515,215.6612,13259.0
2021-12-06 15:45:00,222.82,222.87,222.27,222.61,20655.0,215.6612,215.7096,215.1289,215.4579,20655.0
2021-12-06 15:50:00,222.7,223.14,222.61,223.13,25963.0,215.5451,215.9709,215.4579,215.9612,25963.0
2021-12-06 15:55:00,223.11,223.17,222.55,222.97,75735.0,215.9419,216.0,215.3999,215.8064,75735.0
2021-12-07 09:30:00,225.46,225.46,224.02,224.41,35468.0,218.2164,218.2164,216.8226,217.2001,35468.0
2021-12-07 09:35:00,224.85,224.99,224.24,224.61,5427.0,217.626,217.7615,217.0356,217.3937,5427.0
2021-12-07 09:40:00,224.83,225.36,224.36,225.36,5641.0,217.6066,218.1196,217.1517,218.1196,5641.0
2021-12-07 09:45:00,225.29,225.82,225.03,225.82,18570.0,218.0518,218.5648,217.8002,218.5648,18570.0
2021-12-07 09:50:00,225.88,226.6,225.85,226.29,7503.0,218.6229,219.3198,218.5939,219.0197,7503.0
2021-12-07 09:55:00,226.5,226.7,226.2,226.2,6389.0,219.223,219.4165,218.9326,218.9326,6389.0
2021-12-07 10:00:00,226.39,226.9,226.39,226.5,2889.0,219.1165,219.6101,219.1165,219.223,2889.0
2021-12-07 10:05:00,226.49,226.57,225.97,226.08,4410.0,219.2133,219.2907,218.71,218.8165,4410.0
2021-12-07 10:10:00,226.19,226.64,226.15,226.36,6453.0,218.9229,219.3585,218.8842,219.0875,6453.0
2021-12-07 10:15:00,226.49,227.13,226.47,227.13,5142.0,219.2133,219.8327,219.1939,219.8327,5142.0
2021-12-07 10:20:00,227.08,227.48,227.01,227.01,4660.0,219.7843,220.1715,219.7166,219.7166,4660.0
2021-12-07 10:25:00,226.8,227.16,226.67,227.02,7348.0,219.5133,219.8618,219.3875,219.7263,7348.0
2021-12-07 10:30:00,227.06,227.12,226.75,226.81,4131.0,219.765,219.823,219.4649,219.523,4131.0
2021-12-07 10:35:00,226.88,226.99,226.7,226.7,4807.0,219.5908,219.6972,219.4165,219.4165,4807.0
2021-12-07 10:40:00,226.65,226.82,226.26,226.41,8455.0,219.3681,219.5327,218.9907,219.1359,8455.0
2021-12-07 10:45:00,226.31,226.52,226.24,226.28,22429.0,219.0391,219.2423,218.9713,219.01,22429.0
2021-12-07 10:50:00,226.37,227.43,226.37,227.11,5204.0,219.0971,220.1231,219.0971,219.8134,5204.0
2021-12-07 10:55:00,226.99,227.27,226.89,227.07,3232.0,219.6972,219.9682,219.6004,219.7747,3232.0
2021-12-07 11:00:00,226.99,227.23,226.92,227.12,4633.0,219.6972,219.9295,219.6295,219.823,4633.0
2021-12-07 11:05:00,227.02,227.12,226.97,227.05,6222.0,219.7263,219.823,219.6779,219.7553,6222.0
2021-12-07 11:10:00,227.05,227.05,226.74,226.84,2816.0,219.7553,219.7553,219.4553,219.552,2816.0
2021-12-07 11:15:00,226.89,227.19,226.77,227.19,4443.0,219.6004,219.8908,219.4843,219.8908,4443.0
2021-12-07 11:20:00,227.07,227.1,226.92,226.93,5740.0,219.7747,219.8037,219.6295,219.6392,5740.0
2021-12-07 11:25:00,226.87,226.87,226.72,226.72,5022.0,219.5811,219.5811,219.4359,219.4359,5022.0
2021-12-07 11:30:00,226.68,226.68,226.26,226.38,7319.0,219.3972,219.3972,218.9907,219.1068,7319.0
2021-12-07 11:35:00,226.33,226.48,226.17,226.34,4036.0,219.0584,219.2036,218.9036,219.0681,4036.0
2021-12-07 11:40:00,226.21,226.21,225.61,225.64,6320.0,218.9423,218.9423,218.3616,218.3906,6320.0
2021-12-07 11:45:00,225.64,225.79,225.63,225.77,1328.0,218.3906,218.5358,218.3809,218.5164,1328.0
2021-12-07 11:50:00,225.79,225.86,225.66,225.67,7411.0,218.5358,218.6035,218.41,218.4196,7411.0
2021-12-07 11:55:00,225.73,225.78,225.65,225.76,3118.0,218.4777,218.5261,218.4003,218.5067,3118.0
2021-12-07 12:00:00,225.81,225.81,225.48,225.61,3461.0,218.5551,218.5551,218.2357,218.3616,3461.0
2021-12-07 12:05:00,225.58,225.79,225.55,225.58,4141.0,218.3325,218.5358,218.3035,218.3325,4141.0
2021-12-07 12:10:00,225.6,225.66,225.41,225.41,3130.0,218.3519,218.41,218.168,218.168,3130.0
2021-12-07 12:15:00,225.42,225.56,225.2,225.23,4562.0,218.1777,218.3132,217.9647,217.9938,4562.0
2021-12-07 12:20:00,225.19,225.4,225.19,225.26,3557.0,217.9551,218.1583,217.9551,218.0228,3557.0
2021-12-07 12:25:00,225.23,225.24,225.09,225.09,2807.0,217.9938,218.0034,217.8583,217.8583,2807.0
2021-12-07 12:30:00,225.18,225.26,225.09,225.24,2697.0,217.9454,218.0228,217.8583,218.0034,2697.0
2021-12-07 12:35:00,225.24,225.24,225.05,225.17,4730.0,218.0034,218.0034,217.8196,217.9357,4730.0
2021-12-07 12:40:00,225.16,225.16,225.04,225.14,2228.0,217.926,217.926,217.8099,217.9067,2228.0
2021-12-07 12:45:00,225.09,225.32,225.06,225.32,1314.0,217.8583,218.0809,217.8292,218.0809,1314.0
2021-12-07 12:50:00,225.32,225.41,225.18,225.23,3738.0,218.0809,218.168,217.9454,217.9938,3738.0
2021-12-07 12:55:00,225.25,225.39,225.24,225.35,6080.0,218.0131,218.1486,218.0034,218.1099,6080.0
2021-12-07 13:00:00,225.25,225.3,225.23,225.28,1510.0,218.0131,218.0615,217.9938,218.0422,1510.0
2021-12-07 13:05:00,225.29,225.37,225.23,225.26,3404.0,218.0518,218.1293,217.9938,218.0228,3404.0
2021-12-07 13:10:00,225.3,225.55,225.25,225.28,5648.0,218.0615,218.3035,218.0131,218.0422,5648.0
2021-12-07 13:15:00,225.4,225.4,225.23,225.27,3207.0,218.1583,218.1583,217.9938,218.0325,3207.0
2021-12-07 13:20:00,225.23,225.23,224.89,224.89,6858.0,217.9938,217.9938,217.6647,217.6647,6858.0
2021-12-07 13:25:00,224.9,224.93,224.77,224.78,3979.0,217.6744,217.7034,217.5485,217.5582,3979.0
2021-12-07 13:30:00,224.77,224.78,224.71,224.72,2355.0,217.5485,217.5582,217.4905,217.5002,2355.0
2021-12-07 13:35:00,224.7,224.81,224.69,224.74,4235.0,217.4808,217.5873,217.4711,217.5195,4235.0
2021-12-07 13:40:00,224.7,224.76,224.59,224.59,3753.0,217.4808,217.5389,217.3743,217.3743,3753.0
2021-12-07 13:45:00,224.6,224.68,224.37,224.38,4289.0,217.384,217.4614,217.1614,217.1711,4289.0
2021-12-07 13:50:00,224.42,224.69,224.4,224.55,5464.0,217.2098,217.4711,217.1904,217.3356,5464.0
2021-12-07 13:55:00,224.6,224.65,224.55,224.59,1900.0,217.384,217.4324,217.3356,217.3743,1900.0
2021-12-07 14:00:00,224.64,224.64,224.46,224.53,1960.0,217.4227,217.4227,217.2485,217.3163,1960.0
2021-12-07 14:05:00,224.58,224.75,224.48,224.51,16357.0,217.3647,217.5292,217.2679,217.2969,16357.0
2021-12-07 14:10:00,224.52,224.65,224.48,224.5,11417.0,217.3066,217.4324,217.2679,217.2872,11417.0
2021-12-07 14:15:00,224.5,224.77,224.48,224.48,9086.0,217.2872,217.5485,217.2679,217.2679,9086.0
2021-12-07 14:20:00,224.6,224.79,224.6,224.77,4698.0,217.384,217.5679,217.384,217.5485,4698.0
2021-12-07 14:25:00,224.82,225.22,224.82,225.01,2713.0,217.5969,217.9841,217.5969,217.7808,2713.0
2021-12-07 14:30:00,225.01,225.25,225.01,225.25,3004.0,217.7808,218.0131,217.7808,218.0131,3004.0
2021-12-07 14:35:00,225.31,225.42,225.22,225.42,2195.0,218.0712,218.1777,217.9841,218.1777,2195.0
2021-12-07 14:40:00,225.43,225.75,225.43,225.74,6219.0,218.1873,218.4971,218.1873,218.4874,6219.0
2021-12-07 14:45:00,225.78,225.86,225.62,225.86,1800.0,218.5261,218.6035,218.3712,218.6035,1800.0
2021-12-07 14:50:00,225.99,226.04,225.76,225.76,5260.0,218.7294,218.7777,218.5067,218.5067,5260.0
2021-12-07 14:55:00,225.77,226.11,225.77,226.1,3182.0,218.5164,218.8455,218.5164,218.8358,3182.0
2021-12-07 15:00:00,226.02,226.4,226.02,226.4,3339.0,218.7584,219.1262,218.7584,219.1262,3339.0
2021-12-07 15:05:00,226.37,226.41,226.09,226.09,6398.0,219.0971,219.1359,218.8261,218.8261,6398.0
2021-12-07 15:10:00,226.1,226.23,226.01,226.14,5290.0,218.8358,218.9616,218.7487,218.8745,5290.0
2021-12-07 15:15:00,226.16,226.47,226.16,226.44,4341.0,218.8939,219.1939,218.8939,219.1649,4341.0
2021-12-07 15:20:00,226.39,226.39,225.76,225.76,6349.0,219.1165,219.1165,218.5067,218.5067,6349.0
2021-12-07 15:25:00,225.87,225.88,225.5,225.63,6685.0,218.6132,218.6229,218.2551,218.3809,6685.0
2021-12-07 15:30:00,225.63,225.71,225.51,225.54,9290.0,218.3809,218.4583,218.2648,218.2938,9290.0
2021-12-07 15:35:00,225.55,225.57,225.2,225.32,16138.0,218.3035,218.3228,217.9647,218.0809,16138.0
2021-12-07 15:40:00,225.27,225.44,225.1,225.1,12131.0,218.0325,218.197,217.8679,217.8679,12131.0
2021-12-07 15:45:00,225.16,225.31,224.97,225.03,19227.0,217.926,218.0712,217.7421,217.8002,19227.0
2021-12-07 15:50:00,224.93,225.26,224.63,225.2,42529.0,217.7034,218.0228,217.413,217.9647,42529.0
2021-12-07 15:55:00,225.2,225.8,225.15,225.67,84704.0,217.9647,218.5455,217.9163,218.4196,84704.0
2021-12-08 09:30:00,227.54,229.85,227.5,227.52,51181.0,220.2296,222.4653,220.1908,220.2102,51181.0
2021-12-08 09:35:00,227.55,229.35,227.06,227.49,35523.0,220.2392,221.9814,219.765,220.1812,35523.0
2021-12-08 09:40:00,227.61,228.62,227.07,228.03,12471.0,220.2973,221.2749,219.7747,220.7038,12471.0
2021-12-08 09:45:00,228.22,228.48,227.45,228.27,13702.0,220.8877,221.1394,220.1424,220.9361,13702.0
2021-12-08 09:50:00,228.37,228.56,228.05,228.16,34187.0,221.0329,221.2168,220.7232,220.8296,34187.0
2021-12-08 09:55:00,227.93,228.39,227.43,227.53,11698.0,220.607,221.0522,220.1231,220.2199,11698.0
2021-12-08 10:00:00,227.53,228.45,227.53,228.14,9230.0,220.2199,221.1103,220.2199,220.8103,9230.0
2021-12-08 10:05:00,228.24,228.32,227.41,227.8,6143.0,220.9071,220.9845,220.1037,220.4812,6143.0
2021-12-08 10:10:00,227.83,228.07,227.4,227.74,18093.0,220.5102,220.7425,220.0941,220.4231,18093.0
2021-12-08 10:15:00,227.78,228.0,227.46,227.59,8780.0,220.4618,220.6748,220.1521,220.2779,8780.0
2021-12-08 10:20:00,227.75,228.2,227.75,228.04,4624.0,220.4328,220.8683,220.4328,220.7135,4624.0
2021-12-08 10:25:00,227.92,228.07,227.36,227.36,2865.0,220.5973,220.7425,220.0553,220.0553,2865.0
2021-12-08 10:30:00,227.33,228.01,227.32,227.55,6060.0,220.0263,220.6845,220.0166,220.2392,6060.0
2021-12-08 10:35:00,227.5,227.78,227.15,227.62,7984.0,220.1908,220.4618,219.8521,220.307,7984.0
2021-12-08 10:40:00,227.79,227.81,227.43,227.63,8453.0,220.4715,220.4909,220.1231,220.3167,8453.0
2021-12-08 10:45:00,227.57,227.73,227.44,227.44,5193.0,220.2586,220.4134,220.1328,220.1328,5193.0
2021-12-08 10:50:00,227.51,227.62,227.23,227.28,29042.0,220.2005,220.307,219.9295,219.9779,29042.0
2021-12-08 10:55:00,227.38,227.38,226.74,227.28,4270.0,220.0747,220.0747,219.4553,219.9779,4270.0
2021-12-08 11:00:00,227.34,227.5,227.14,227.44,5175.0,220.036,220.1908,219.8424,220.1328,5175.0
2021-12-08 11:05:00,227.53,227.73,227.3,227.55,5916.0,220.2199,220.4134,219.9973,220.2392,5916.0
2021-12-08 11:10:00,227.55,227.61,227.05,227.05,8658.0,220.2392,220.2973,219.7553,219.7553,8658.0
2021-12-08 11:15:00,227.02,227.16,226.91,227.05,3917.0,219.7263,219.8618,219.6198,219.7553,3917.0
2021-12-08 11:20:00,227.24,227.49,227.15,227.49,3648.0,219.9392,220.1812,219.8521,220.1812,3648.0
2021-12-08 11:25:00,227.62,227.79,227.44,227.79,4209.0,220.307,220.4715,220.1328,220.4715,4209.0
2021-12-08 11:30:00,227.73,227.76,227.11,227.19,9661.0,220.4134,220.4425,219.8134,219.8908,9661.0
2021-12-08 11:35:00,227.12,227.53,227.03,227.35,3390.0,219.823,220.2199,219.7359,220.0457,3390.0
2021-12-08 11:40:00,227.34,227.62,227.28,227.56,1154.0,220.036,220.307,219.9779,220.2489,1154.0
2021-12-08 11:45:00,227.53,227.83,227.53,227.67,5471.0,220.2199,220.5102,220.2199,220.3554,5471.0
2021-12-08 11:50:00,227.69,227.74,227.47,227.62,6783.0,220.3747,220.4231,220.1618,220.307,6783.0
2021-12-08 11:55:00,227.69,227.76,227.58,227.73,14309.0,220.3747,220.4425,220.2683,220.4134,14309.0
2021-12-08 12:00:00,227.71,227.91,227.69,227.78,3003.0,220.3941,220.5877,220.3747,220.4618,3003.0
2021-12-08 12:05:00,227.77,227.97,227.73,227.86,2903.0,220.4522,220.6457,220.4134,220.5393,2903.0
2021-12-08 12:10:00,227.93,227.94,227.75,227.79,3622.0,220.607,220.6167,220.4328,220.4715,3622.0
2021-12-08 12:15:00,227.88,227.89,227.57,227.76,5997.0,220.5586,220.5683,220.2586,220.4425,5997.0
2021-12-08 12:20:00,227.76,227.79,227.62,227.7,6082.0,220.4425,220.4715,220.307,220.3844,6082.0
2021-12-08 12:25:00,227.67,227.81,227.61,227.8,2299.0,220.3554,220.4909,220.2973,220.4812,2299.0
2021-12-08 12:30:00,227.75,227.76,227.6,227.74,1356.0,220.4328,220.4425,220.2876,220.4231,1356.0
2021-12-08 12:35:00,227.69,227.8,227.62,227.71,2510.0,220.3747,220.4812,220.307,220.3941,2510.0
2021-12-08 12:40:00,227.81,228.0,227.74,227.95,7153.0,220.4909,220.6748,220.4231,220.6264,7153.0
2021-12-08 12:45:00,228.0,228.26,228.0,228.14,8125.0,220.6748,220.9264,220.6748,220.8103,8125.0
2021-12-08 12:50:00,228.14,228.2,227.94,228.19,4633.0,220.8103,220.8683,220.6167,220.8587,4633.0
2021-12-08 12:55:00,228.29,228.29,228.06,228.1,3833.0,220.9555,220.9555,220.7328,220.7716,3833.0
2021-12-08 13:00:00,228.21,228.21,228.01,228.14,2442.0,220.878,220.878,220.6845,220.8103,2442.0
2021-12-08 13:05:00,228.29,228.29,227.97,228.09,3011.0,220.9555,220.9555,220.6457,220.7619,3011.0
2021-12-08 13:10:00,228.12,228.18,227.93,227.97,8524.0,220.7909,220.849,220.607,220.6457,8524.0
2021-12-08 13:15:00,227.9,228.23,227.9,228.23,3165.0,220.578,220.8974,220.578,220.8974,3165.0
2021-12-08 13:20:00,228.33,228.33,228.05,228.18,2305.0,220.9942,220.9942,220.7232,220.849,2305.0
2021-12-08 13:25:00,228.16,228.17,227.96,228.01,3137.0,220.8296,220.8393,220.6361,220.6845,3137.0
2021-12-08 13:30:00,228.01,228.03,227.73,227.85,4454.0,220.6845,220.7038,220.4134,220.5296,4454.0
2021-12-08 13:35:00,227.85,228.03,227.83,228.02,3125.0,220.5296,220.7038,220.5102,220.6941,3125.0
2021-12-08 13:40:00,228.14,228.14,227.89,227.96,1524.0,220.8103,220.8103,220.5683,220.6361,1524.0
2021-12-08 13:45:00,227.92,228.27,227.91,228.21,5602.0,220.5973,220.9361,220.5877,220.878,5602.0
2021-12-08 13:50:00,228.21,228.21,227.9,228.05,2882.0,220.878,220.878,220.578,220.7232,2882.0
2021-12-08 13:55:00,228.0,228.18,227.86,227.87,3126.0,220.6748,220.849,220.5393,220.549,3126.0
2021-12-08 14:00:00,227.92,228.1,227.92,228.1,3265.0,220.5973,220.7716,220.5973,220.7716,3265.0
2021-12-08 14:05:00,228.11,228.2,227.96,228.11,3189.0,220.7812,220.8683,220.6361,220.7812,3189.0
2021-12-08 14:10:00,228.09,228.15,227.96,227.96,4875.0,220.7619,220.82,220.6361,220.6361,4875.0
2021-12-08 14:15:00,227.94,227.96,227.8,227.82,4012.0,220.6167,220.6361,220.4812,220.5006,4012.0
2021-12-08 14:20:00,227.77,227.77,227.42,227.63,8162.0,220.4522,220.4522,220.1134,220.3167,8162.0
2021-12-08 14:25:00,227.61,227.77,227.55,227.75,4258.0,220.2973,220.4522,220.2392,220.4328,4258.0
2021-12-08 14:30:00,227.8,227.93,227.8,227.92,2308.0,220.4812,220.607,220.4812,220.5973,2308.0
2021-12-08 14:35:00,227.87,227.9,227.75,227.8,2562.0,220.549,220.578,220.4328,220.4812,2562.0
2021-12-08 14:40:00,227.89,227.98,227.85,227.94,2955.0,220.5683,220.6554,220.5296,220.6167,2955.0
2021-12-08 14:45:00,227.94,228.12,227.9,228.12,2354.0,220.6167,220.7909,220.578,220.7909,2354.0
2021-12-08 14:50:00,228.07,228.21,228.06,228.08,8414.0,220.7425,220.878,220.7328,220.7522,8414.0
2021-12-08 14:55:00,228.13,228.2,228.02,228.02,4481.0,220.8006,220.8683,220.6941,220.6941,4481.0
2021-12-08 15:00:00,228.07,228.36,228.07,228.36,4783.0,220.7425,221.0232,220.7425,221.0232,4783.0
2021-12-08 15:05:00,228.32,228.46,228.27,228.4,2303.0,220.9845,221.12,220.9361,221.0619,2303.0
2021-12-08 15:10:00,228.44,228.66,228.44,228.58,5694.0,221.1006,221.3136,221.1006,221.2361,5694.0
2021-12-08 15:15:00,228.59,228.67,228.52,228.63,3175.0,221.2458,221.3232,221.1781,221.2845,3175.0
2021-12-08 15:20:00,228.63,228.96,228.6,228.93,5308.0,221.2845,221.6039,221.2555,221.5749,5308.0
2021-12-08 15:25:00,228.96,229.07,228.89,229.07,11286.0,221.6039,221.7104,221.5362,221.7104,11286.0
2021-12-08 15:30:00,229.02,229.07,228.89,228.92,8144.0,221.662,221.7104,221.5362,221.5652,8144.0
2021-12-08 15:35:00,228.88,228.92,228.78,228.92,8107.0,221.5265,221.5652,221.4297,221.5652,8107.0
2021-12-08 15:40:00,228.88,228.98,228.75,228.9,8267.0,221.5265,221.6233,221.4007,221.5459,8267.0
2021-12-08 15:45:00,228.92,229.28,228.9,229.22,22828.0,221.5652,221.9137,221.5459,221.8556,22828.0
2021-12-08 15:50:00,229.22,229.74,229.22,229.59,22862.0,221.8556,222.3589,221.8556,222.2137,22862.0
2021-12-08 15:55:00,229.55,229.82,229.5,229.61,81991.0,222.175,222.4363,222.1266,222.233,81991.0
2021-12-09 09:30:00,229.5,230.82,228.82,229.38,33345.0,222.1266,223.4042,221.4684,222.0104,33345.0
2021-12-09 09:35:00,229.48,229.83,228.35,228.84,5641.0,222.1072,222.446,221.0135,221.4878,5641.0
2021-12-09 09:40:00,228.85,228.9,228.07,228.78,5126.0,221.4975,221.5459,220.7425,221.4297,5126.0
2021-12-09 09:45:00,228.96,229.15,228.75,228.75,7745.0,221.6039,221.7878,221.4007,221.4007,7745.0
2021-12-09 09:50:00,228.74,228.94,228.61,228.77,3845.0,221.391,221.5846,221.2652,221.42,3845.0
2021-12-09 09:55:00,228.81,228.98,227.91,227.91,6587.0,221.4588,221.6233,220.5877,220.5877,6587.0
2021-12-09 10:00:00,228.06,228.36,227.88,227.9,9077.0,220.7328,221.0232,220.5586,220.578,9077.0
2021-12-09 10:05:00,227.77,227.82,227.31,227.64,4856.0,220.4522,220.5006,220.0069,220.3263,4856.0
2021-12-09 10:10:00,227.8,228.14,227.71,228.14,1409.0,220.4812,220.8103,220.3941,220.8103,1409.0
2021-12-09 10:15:00,228.21,228.62,227.98,228.43,5658.0,220.878,221.2749,220.6554,221.091,5658.0
2021-12-09 10:20:00,228.33,228.44,228.19,228.19,3025.0,220.9942,221.1006,220.8587,220.8587,3025.0
2021-12-09 10:25:00,228.15,229.05,228.15,228.85,5809.0,220.82,221.691,220.82,221.4975,5809.0
2021-12-09 10:30:00,228.82,229.19,228.65,229.03,9279.0,221.4684,221.8265,221.3039,221.6717,9279.0
2021-12-09 10:35:00,229.03,229.05,228.74,228.94,11158.0,221.6717,221.691,221.391,221.5846,11158.0
2021-12-09 10:40:00,229.09,229.14,228.71,228.79,7564.0,221.7298,221.7781,221.362,221.4394,7564.0
2021-12-09 10:45:00,228.89,229.02,228.73,228.95,5548.0,221.5362,221.662,221.3813,221.5943,5548.0
2021-12-09 10:50:00,228.83,229.22,228.7,229.22,5815.0,221.4781,221.8556,221.3523,221.8556,5815.0
2021-12-09 10:55:00,229.16,229.36,228.93,229.13,3966.0,221.7975,221.9911,221.5749,221.7685,3966.0
2021-12-09 11:00:00,229.06,229.51,228.96,229.15,3459.0,221.7007,222.1363,221.6039,221.7878,3459.0
2021-12-09 11:05:00,229.23,229.4,229.15,229.16,4819.0,221.8653,222.0298,221.7878,221.7975,4819.0
2021-12-09 11:10:00,229.11,229.49,229.11,229.3,5621.0,221.7491,222.1169,221.7491,221.933,5621.0
2021-12-09 11:15:00,229.38,229.75,229.38,229.68,8480.0,222.0104,222.3686,222.0104,222.3008,8480.0
2021-12-09 11:20:00,229.53,229.89,229.41,229.59,6123.0,222.1556,222.5041,222.0395,222.2137,6123.0
2021-12-09 11:25:00,229.6,229.68,229.4,229.65,5526.0,222.2234,222.3008,222.0298,222.2718,5526.0
2021-12-09 11:30:00,229.66,229.86,229.56,229.62,5880.0,222.2814,222.475,222.1847,222.2427,5880.0
2021-12-09 11:35:00,229.65,229.67,229.22,229.24,8600.0,222.2718,222.2911,221.8556,221.8749,8600.0
2021-12-09 11:40:00,229.3,229.62,229.25,229.6,4318.0,221.933,222.2427,221.8846,222.2234,4318.0
2021-12-09 11:45:00,229.57,229.63,229.36,229.37,3524.0,222.1943,222.2524,221.9911,222.0008,3524.0
2021-12-09 11:50:00,229.31,229.56,229.27,229.46,2765.0,221.9427,222.1847,221.904,222.0879,2765.0
2021-12-09 11:55:00,229.48,229.48,229.25,229.27,4167.0,222.1072,222.1072,221.8846,221.904,4167.0
2021-12-09 12:00:00,229.3,229.57,229.3,229.49,3725.0,221.933,222.1943,221.933,222.1169,3725.0
2021-12-09 12:05:00,229.56,229.7,229.45,229.56,2151.0,222.1847,222.3202,222.0782,222.1847,2151.0
2021-12-09 12:10:00,229.61,229.68,229.22,229.58,9360.0,222.233,222.3008,221.8556,222.204,9360.0
2021-12-09 12:15:00,229.51,229.55,229.37,229.42,3476.0,222.1363,222.175,222.0008,222.0492,3476.0
2021-12-09 12:20:00,229.28,229.46,229.27,229.46,1748.0,221.9137,222.0879,221.904,222.0879,1748.0
2021-12-09 12:25:00,229.55,229.55,229.36,229.36,2456.0,222.175,222.175,221.9911,221.9911,2456.0
2021-12-09 12:30:00,229.38,229.41,229.19,229.19,2104.0,222.0104,222.0395,221.8265,221.8265,2104.0
2021-12-09 12:35:00,229.22,229.32,229.07,229.32,3453.0,221.8556,221.9524,221.7104,221.9524,3453.0
2021-12-09 12:40:00,229.21,229.34,229.17,229.34,4437.0,221.8459,221.9717,221.8072,221.9717,4437.0
2021-12-09 12:45:00,229.37,229.74,229.32,229.67,10367.0,222.0008,222.3589,221.9524,222.2911,10367.0
2021-12-09 12:50:00,229.69,229.69,229.5,229.5,2108.0,222.3105,222.3105,222.1266,222.1266,2108.0
2021-12-09 12:55:00,229.43,229.62,229.39,229.5,5555.0,222.0588,222.2427,222.0201,222.1266,5555.0
2021-12-09 13:00:00,229.51,229.56,229.16,229.17,4107.0,222.1363,222.1847,221.7975,221.8072,4107.0
2021-12-09 13:05:00,229.22,229.3,229.2,229.25,1695.0,221.8556,221.933,221.8362,221.8846,1695.0
2021-12-09 13:10:00,229.16,229.28,229.15,229.16,2892.0,221.7975,221.9137,221.7878,221.7975,2892.0
2021-12-09 13:15:00,229.25,229.29,229.17,229.29,1657.0,221.8846,221.9233,221.8072,221.9233,1657.0
2021-12-09 13:20:00,229.22,229.26,229.15,229.17,2928.0,221.8556,221.8943,221.7878,221.8072,2928.0
2021-12-09 13:25:00,229.13,229.33,229.13,229.33,3695.0,221.7685,221.962,221.7685,221.962,3695.0
2021-12-09 13:30:00,229.41,229.65,229.35,229.65,2470.0,222.0395,222.2718,221.9814,222.2718,2470.0
2021-12-09 13:35:00,229.64,230.31,229.63,230.24,10085.0,222.2621,222.9106,222.2524,222.8428,10085.0
2021-12-09 13:40:00,230.19,230.44,230.15,230.15,3396.0,222.7944,223.0364,222.7557,222.7557,3396.0
2021-12-09 13:45:00,230.14,230.2,230.08,230.1,5010.0,222.746,222.8041,222.6879,222.7073,5010.0
2021-12-09 13:50:00,230.11,230.29,229.9,230.05,14146.0,222.717,222.8912,222.5137,222.6589,14146.0
2021-12-09 13:55:00,229.98,230.23,229.98,230.12,1096.0,222.5912,222.8331,222.5912,222.7267,1096.0
2021-12-09 14:00:00,230.14,230.31,230.12,230.22,2724.0,222.746,222.9106,222.7267,222.8235,2724.0
2021-12-09 14:05:00,230.22,230.36,230.12,230.31,3289.0,222.8235,222.959,222.7267,222.9106,3289.0
2021-12-09 14:10:00,230.45,230.45,230.29,230.34,2884.0,223.0461,223.0461,222.8912,222.9396,2884.0
2021-12-09 14:15:00,230.34,230.49,230.14,230.23,4786.0,222.9396,223.0848,222.746,222.8331,4786.0
2021-12-09 14:20:00,230.19,230.46,230.14,230.46,3203.0,222.7944,223.0557,222.746,223.0557,3203.0
2021-12-09 14:25:00,230.42,230.45,230.21,230.27,8863.0,223.017,223.0461,222.8138,222.8718,8863.0
2021-12-09 14:30:00,230.37,230.43,230.29,230.37,2062.0,222.9686,223.0267,222.8912,222.9686,2062.0
2021-12-09 14:35:00,230.44,230.75,230.36,230.75,4655.0,223.0364,223.3364,222.959,223.3364,4655.0
2021-12-09 14:40:00,230.78,230.88,230.58,230.7,3280.0,223.3655,223.4622,223.1719,223.288,3280.0
2021-12-09 14:45:00,230.67,230.79,230.51,230.79,5031.0,223.259,223.3751,223.1041,223.3751,5031.0
2021-12-09 14:50:00,230.81,230.92,230.63,230.92,6630.0,223.3945,223.501,223.2203,223.501,6630.0
2021-12-09 14:55:00,230.86,230.96,230.74,230.75,3839.0,223.4429,223.5397,223.3267,223.3364,3839.0
2021-12-09 15:00:00,230.81,230.99,230.75,230.99,4466.0,223.3945,223.5687,223.3364,223.5687,4466.0
2021-12-09 15:05:00,230.94,230.99,230.77,230.77,3508.0,223.5203,223.5687,223.3558,223.3558,3508.0
2021-12-09 15:10:00,230.78,230.88,230.53,230.77,4710.0,223.3655,223.4622,223.1235,223.3558,4710.0
2021-12-09 15:15:00,230.77,230.79,230.56,230.56,4542.0,223.3558,223.3751,223.1525,223.1525,4542.0
2021-12-09 15:20:00,230.53,230.63,230.47,230.55,4909.0,223.1235,223.2203,223.0654,223.1428,4909.0
2021-12-09 15:25:00,230.52,230.85,230.52,230.58,9415.0,223.1138,223.4332,223.1138,223.1719,9415.0
2021-12-09 15:30:00,230.52,230.64,230.4,230.53,18224.0,223.1138,223.23,222.9977,223.1235,18224.0
2021-12-09 15:35:00,230.57,230.72,230.55,230.66,8588.0,223.1622,223.3074,223.1428,223.2493,8588.0
2021-12-09 15:40:00,230.59,230.86,230.53,230.59,12556.0,223.1816,223.4429,223.1235,223.1816,12556.0
2021-12-09 15:45:00,230.59,230.63,230.48,230.54,16259.0,223.1816,223.2203,223.0751,223.1332,16259.0
2021-12-09 15:50:00,230.53,230.83,230.5,230.66,15344.0,223.1235,223.4139,223.0945,223.2493,15344.0
2021-12-09 15:55:00,230.68,230.83,230.02,230.09,70059.0,223.2687,223.4139,222.6299,222.6976,70059.0
2021-12-10 09:30:00,229.9,230.47,229.24,230.47,29496.0,222.5137,223.0654,221.8749,223.0654,29496.0
2021-12-10 09:35:00,230.54,231.27,230.29,230.64,7471.0,223.1332,223.8397,222.8912,223.23,7471.0
2021-12-10 09:40:00,230.71,231.57,230.69,231.45,6059.0,223.2977,224.1301,223.2784,224.0139,6059.0
2021-12-10 09:45:00,231.73,231.91,230.71,231.09,8479.0,224.2849,224.4592,223.2977,223.6655,8479.0
2021-12-10 09:50:00,231.16,231.91,230.97,231.23,5004.0,223.7333,224.4592,223.5494,223.801,5004.0
2021-12-10 09:55:00,231.06,231.2,230.85,230.86,5658.0,223.6365,223.772,223.4332,223.4429,5658.0
2021-12-10 10:00:00,230.53,230.91,230.51,230.78,6424.0,223.1235,223.4913,223.1041,223.3655,6424.0
2021-12-10 10:05:00,230.78,231.64,230.68,231.49,9344.0,223.3655,224.1978,223.2687,224.0526,9344.0
2021-12-10 10:10:00,231.51,231.51,231.11,231.19,4775.0,224.072,224.072,223.6849,223.7623,4775.0
2021-12-10 10:15:00,231.21,231.37,230.99,231.21,4530.0,223.7816,223.9365,223.5687,223.7816,4530.0
2021-12-10 10:20:00,231.16,231.47,230.96,231.0,6628.0,223.7333,224.0333,223.5397,223.5784,6628.0
2021-12-10 10:25:00,231.0,231.27,230.83,231.21,6624.0,223.5784,223.8397,223.4139,223.7816,6624.0
2021-12-10 10:30:00,231.31,231.31,230.61,230.74,3139.0,223.8784,223.8784,223.2009,223.3267,3139.0
2021-12-10 10:35:00,230.72,230.72,230.35,230.48,7062.0,223.3074,223.3074,222.9493,223.0751,7062.0
2021-12-10 10:40:00,230.41,230.54,230.25,230.54,4855.0,223.0073,223.1332,222.8525,223.1332,4855.0
2021-12-10 10:45:00,230.37,230.72,230.31,230.41,6232.0,222.9686,223.3074,222.9106,223.0073,6232.0
2021-12-10 10:50:00,230.32,230.58,230.21,230.58,4418.0,222.9202,223.1719,222.8138,223.1719,4418.0
2021-12-10 10:55:00,230.46,230.6,230.16,230.16,7883.0,223.0557,223.1912,222.7654,222.7654,7883.0
2021-12-10 11:00:00,230.27,230.49,230.2,230.38,5399.0,222.8718,223.0848,222.8041,222.9783,5399.0
2021-12-10 11:05:00,230.22,230.56,230.22,230.37,3138.0,222.8235,223.1525,222.8235,222.9686,3138.0
2021-12-10 11:10:00,230.5,230.92,230.49,230.87,3277.0,223.0945,223.501,223.0848,223.4526,3277.0
2021-12-10 11:15:00,230.79,231.07,230.67,230.85,5006.0,223.3751,223.6461,223.259,223.4332,5006.0
2021-12-10 11:20:00,230.75,231.23,230.75,231.09,1816.0,223.3364,223.801,223.3364,223.6655,1816.0
2021-12-10 11:25:00,231.06,231.13,230.82,230.82,4352.0,223.6365,223.7042,223.4042,223.4042,4352.0
2021-12-10 11:30:00,230.97,230.97,230.54,230.71,3483.0,223.5494,223.5494,223.1332,223.2977,3483.0
2021-12-10 11:35:00,230.76,230.79,230.6,230.62,4186.0,223.3461,223.3751,223.1912,223.2106,4186.0
2021-12-10 11:40:00,230.7,230.88,230.68,230.88,6755.0,223.288,223.4622,223.2687,223.4622,6755.0
2021-12-10 11:45:00,230.94,231.45,230.87,230.98,6396.0,223.5203,224.0139,223.4526,223.559,6396.0
2021-12-10 11:50:00,231.04,231.08,230.83,230.84,2083.0,223.6171,223.6558,223.4139,223.4235,2083.0
2021-12-10 11:55:00,230.87,230.94,230.69,230.71,3573.0,223.4526,223.5203,223.2784,223.2977,3573.0
2021-12-10 12:00:00,230.63,230.63,230.32,230.38,3126.0,223.2203,223.2203,222.9202,222.9783,3126.0
2021-12-10 12:05:00,230.3,230.45,230.23,230.26,4951.0,222.9009,223.0461,222.8331,222.8622,4951.0
2021-12-10 12:10:00,230.35,230.53,230.29,230.33,17091.0,222.9493,223.1235,222.8912,222.9299,17091.0
2021-12-10 12:15:00,230.33,230.42,230.15,230.42,3051.0,222.9299,223.017,222.7557,223.017,3051.0
2021-12-10 12:20:00,230.34,230.42,230.28,230.4,3314.0,222.9396,223.017,222.8815,222.9977,3314.0
2021-12-10 12:25:00,230.41,230.44,230.01,230.07,3846.0,223.0073,223.0364,222.6202,222.6783,3846.0
2021-12-10 12:30:00,230.0,230.07,229.85,229.99,2504.0,222.6105,222.6783,222.4653,222.6008,2504.0
2021-12-10 12:35:00,229.98,230.06,229.92,230.05,2986.0,222.5912,222.6686,222.5331,222.6589,2986.0
2021-12-10 12:40:00,229.95,230.15,229.95,230.15,3267.0,222.5621,222.7557,222.5621,222.7557,3267.0
2021-12-10 12:45:00,230.15,230.26,230.11,230.21,2075.0,222.7557,222.8622,222.717,222.8138,2075.0
2021-12-10 12:50:00,230.18,230.38,230.18,230.32,4154.0,222.7847,222.9783,222.7847,222.9202,4154.0
2021-12-10 12:55:00,230.38,230.39,230.33,230.37,2793.0,222.9783,222.988,222.9299,222.9686,2793.0
2021-12-10 13:00:00,230.42,230.71,230.32,230.69,4304.0,223.017,223.2977,222.9202,223.2784,4304.0
2021-12-10 13:05:00,230.74,230.77,230.49,230.55,1830.0,223.3267,223.3558,223.0848,223.1428,1830.0
2021-12-10 13:10:00,230.61,230.69,230.58,230.58,2283.0,223.2009,223.2784,223.1719,223.1719,2283.0
2021-12-10 13:15:00,230.6,230.68,230.46,230.67,4950.0,223.1912,223.2687,223.0557,223.259,4950.0
2021-12-10 13:20:00,230.66,230.66,230.53,230.53,1052.0,223.2493,223.2493,223.1235,223.1235,1052.0
2021-12-10 13:25:00,230.53,230.57,230.36,230.46,4276.0,223.1235,223.1622,222.959,223.0557,4276.0
2021-12-10 13:30:00,230.54,230.99,230.54,230.99,4818.0,223.1332,223.5687,223.1332,223.5687,4818.0
2021-12-10 13:35:00,230.91,230.92,230.81,230.91,8004.0,223.4913,223.501,223.3945,223.4913,8004.0
2021-12-10 13:40:00,230.89,231.41,230.84,231.39,10946.0,223.4719,223.9752,223.4235,223.9559,10946.0
2021-12-10 13:45:00,231.37,231.38,231.15,231.16,5883.0,223.9365,223.9462,223.7236,223.7333,5883.0
2021-12-10 13:50:00,231.21,231.37,231.17,231.32,10459.0,223.7816,223.9365,223.7429,223.8881,10459.0
2021-12-10 13:55:00,231.2,231.2,231.07,231.07,2574.0,223.772,223.772,223.6461,223.6461,2574.0
2021-12-10 14:00:00,231.08,231.19,230.94,231.19,5267.0,223.6558,223.7623,223.5203,223.7623,5267.0
2021-12-10 14:05:00,231.04,231.21,230.84,230.93,3588.0,223.6171,223.7816,223.4235,223.5106,3588.0
2021-12-10 14:10:00,230.9,230.99,230.8,230.99,3511.0,223.4816,223.5687,223.3848,223.5687,3511.0
2021-12-10 14:15:00,231.02,231.53,231.01,231.47,10965.0,223.5977,224.0914,223.5881,224.0333,10965.0
2021-12-10 14:20:00,231.52,231.64,231.47,231.59,4411.0,224.0817,224.1978,224.0333,224.1494,4411.0
2021-12-10 14:25:00,231.59,231.71,231.37,231.43,6459.0,224.1494,224.2656,223.9365,223.9946,6459.0
2021-12-10 14:30:00,231.42,231.65,231.41,231.64,8792.0,223.9849,224.2075,223.9752,224.1978,8792.0
2021-12-10 14:35:00,231.64,231.7,231.53,231.63,4803.0,224.1978,224.2559,224.0914,224.1882,4803.0
2021-12-10 14:40:00,231.64,231.79,231.64,231.73,5004.0,224.1978,224.343,224.1978,224.2849,5004.0
2021-12-10 14:45:00,231.73,231.76,231.53,231.68,13219.0,224.2849,224.314,224.0914,224.2365,13219.0
2021-12-10 14:50:00,231.64,231.69,231.56,231.57,11149.0,224.1978,224.2462,224.1204,224.1301,11149.0
2021-12-10 14:55:00,231.6,231.69,231.33,231.33,6926.0,224.1591,224.2462,223.8978,223.8978,6926.0
2021-12-10 15:00:00,231.21,231.39,231.21,231.31,5906.0,223.7816,223.9559,223.7816,223.8784,5906.0
2021-12-10 15:05:00,231.26,231.69,231.26,231.69,6112.0,223.83,224.2462,223.83,224.2462,6112.0
2021-12-10 15:10:00,231.6,231.75,231.56,231.61,4061.0,224.1591,224.3043,224.1204,224.1688,4061.0
2021-12-10 15:15:00,231.46,231.51,231.26,231.32,3311.0,224.0236,224.072,223.83,223.8881,3311.0
2021-12-10 15:20:00,231.31,231.64,231.27,231.43,5457.0,223.8784,224.1978,223.8397,223.9946,5457.0
2021-12-10 15:25:00,231.51,231.51,231.29,231.49,6890.0,224.072,224.072,223.8591,224.0526,6890.0
2021-12-10 15:30:00,231.48,231.66,231.39,231.61,13778.0,224.043,224.2172,223.9559,224.1688,13778.0
2021-12-10 15:35:00,231.62,231.68,231.19,231.19,11190.0,224.1785,224.2365,223.7623,223.7623,11190.0
2021-12-10 15:40:00,231.14,231.29,231.14,231.15,7570.0,223.7139,223.8591,223.7139,223.7236,7570.0
2021-12-10 15:45:00,231.19,231.62,231.18,231.23,10300.0,223.7623,224.1785,223.7526,223.801,10300.0
2021-12-10 15:50:00,231.23,231.51,231.16,231.26,12403.0,223.801,224.072,223.7333,223.83,12403.0
2021-12-10 15:55:00,231.32,231.46,231.09,231.45,56491.0,223.8881,224.0236,223.6655,224.0139,56491.0
2021-12-13 09:30:00,231.55,232.0,230.0,230.88,30349.0,224.1107,224.5463,222.6105,223.4622,30349.0
2021-12-13 09:35:00,230.37,230.94,229.0,229.58,16335.0,222.9686,223.5203,221.6426,222.204,16335.0
2021-12-13 09:40:00,229.52,230.7,229.34,230.62,7666.0,222.1459,223.288,221.9717,223.2106,7666.0
2021-12-13 09:45:00,230.63,230.67,229.51,229.73,6847.0,223.2203,223.259,222.1363,222.3492,6847.0
2021-12-13 09:50:00,229.64,230.43,229.64,230.38,4910.0,222.2621,223.0267,222.2621,222.9783,4910.0
2021-12-13 09:55:00,230.32,230.8,230.32,230.69,2994.0,222.9202,223.3848,222.9202,223.2784,2994.0
2021-12-13 10:00:00,230.57,230.57,230.09,230.1,5546.0,223.1622,223.1622,222.6976,222.7073,5546.0
2021-12-13 10:05:00,230.12,230.47,229.75,230.32,11510.0,222.7267,223.0654,222.3686,222.9202,11510.0
2021-12-13 10:10:00,230.14,230.76,230.14,230.53,1924.0,222.746,223.3461,222.746,223.1235,1924.0
2021-12-13 10:15:00,230.65,230.93,230.63,230.83,2125.0,223.2396,223.5106,223.2203,223.4139,2125.0
2021-12-13 10:20:00,230.79,230.94,230.22,230.24,3082.0,223.3751,223.5203,222.8235,222.8428,3082.0
2021-12-13 10:25:00,230.44,230.57,229.92,230.08,1585.0,223.0364,223.1622,222.5331,222.6879,1585.0
2021-12-13 10:30:00,230.17,230.31,230.05,230.2,3601.0,222.7751,222.9106,222.6589,222.8041,3601.0
2021-12-13 10:35:00,230.34,230.81,230.34,230.72,1701.0,222.9396,223.3945,222.9396,223.3074,1701.0
2021-12-13 10:40:00,230.73,231.01,230.62,231.01,3996.0,223.3171,223.5881,223.2106,223.5881,3996.0
2021-12-13 10:45:00,231.0,231.19,230.99,231.09,5493.0,223.5784,223.7623,223.5687,223.6655,5493.0
2021-12-13 10:50:00,231.09,231.22,231.03,231.08,4287.0,223.6655,223.7913,223.6074,223.6558,4287.0
2021-12-13 10:55:00,231.14,231.46,231.08,231.41,4345.0,223.7139,224.0236,223.6558,223.9752,4345.0
2021-12-13 11:00:00,231.36,231.37,230.7,230.9,7979.0,223.9268,223.9365,223.288,223.4816,7979.0
2021-12-13 11:05:00,230.93,231.48,230.92,231.41,7114.0,223.5106,224.043,223.501,223.9752,7114.0
2021-12-13 11:10:00,231.45,231.45,231.14,231.25,5732.0,224.0139,224.0139,223.7139,223.8204,5732.0
2021-12-13 11:15:00,231.31,231.56,231.22,231.22,6018.0,223.8784,224.1204,223.7913,223.7913,6018.0
2021-12-13 11:20:00,231.23,231.7,231.18,231.57,4098.0,223.801,224.2559,223.7526,224.1301,4098.0
2021-12-13 11:25:00,231.6,231.75,231.38,231.75,11758.0,224.1591,224.3043,223.9462,224.3043,11758.0
2021-12-13 11:30:00,231.65,231.82,231.62,231.75,4772.0,224.2075,224.372,224.1785,224.3043,4772.0
2021-12-13 11:35:00,231.76,231.99,231.7,231.88,3593.0,224.314,224.5366,224.2559,224.4301,3593.0
2021-12-13 11:40:00,231.95,232.07,231.82,231.89,5506.0,224.4979,224.614,224.372,224.4398,5506.0
2021-12-13 11:45:00,231.95,232.06,231.75,231.91,2152.0,224.4979,224.6043,224.3043,224.4592,2152.0
2021-12-13 11:50:00,231.9,232.15,231.72,232.04,3734.0,224.4495,224.6914,224.2753,224.585,3734.0
2021-12-13 11:55:00,232.04,232.22,232.02,232.07,3212.0,224.585,224.7592,224.5656,224.614,3212.0
2021-12-13 12:00:00,232.14,232.15,231.91,232.05,3023.0,224.6818,224.6914,224.4592,224.5947,3023.0
2021-12-13 12:05:00,232.05,232.08,231.53,231.55,7935.0,224.5947,224.6237,224.0914,224.1107,7935.0
2021-12-13 12:10:00,231.53,231.85,231.51,231.71,4514.0,224.0914,224.4011,224.072,224.2656,4514.0
2021-12-13 12:15:00,231.75,231.8,231.6,231.66,1884.0,224.3043,224.3527,224.1591,224.2172,1884.0
2021-12-13 12:20:00,231.62,231.62,231.17,231.17,4454.0,224.1785,224.1785,223.7429,223.7429,4454.0
2021-12-13 12:25:00,231.19,231.2,230.83,231.08,7614.0,223.7623,223.772,223.4139,223.6558,7614.0
2021-12-13 12:30:00,231.17,231.43,231.03,231.43,4304.0,223.7429,223.9946,223.6074,223.9946,4304.0
2021-12-13 12:35:00,231.48,231.51,231.25,231.33,2662.0,224.043,224.072,223.8204,223.8978,2662.0
2021-12-13 12:40:00,231.42,231.77,231.42,231.7,2700.0,223.9849,224.3237,223.9849,224.2559,2700.0
2021-12-13 12:45:00,231.62,231.7,231.55,231.7,2575.0,224.1785,224.2559,224.1107,224.2559,2575.0
2021-12-13 12:50:00,231.7,231.83,231.45,231.45,4518.0,224.2559,224.3817,224.0139,224.0139,4518.0
2021-12-13 12:55:00,231.53,231.53,231.36,231.47,1718.0,224.0914,224.0914,223.9268,224.0333,1718.0
2021-12-13 13:00:00,231.6,231.66,231.48,231.61,2461.0,224.1591,224.2172,224.043,224.1688,2461.0
2021-12-13 13:05:00,231.61,231.72,231.55,231.56,1100.0,224.1688,224.2753,224.1107,224.1204,1100.0
2021-12-13 13:10:00,231.61,231.61,231.43,231.44,4419.0,224.1688,224.1688,223.9946,224.0043,4419.0
2021-12-13 13:15:00,231.43,231.72,231.43,231.67,2308.0,223.9946,224.2753,223.9946,224.2269,2308.0
2021-12-13 13:20:00,231.72,231.72,231.63,231.64,918.0,224.2753,224.2753,224.1882,224.1978,918.0
2021-12-13 13:25:00,231.57,231.63,231.57,231.63,1733.0,224.1301,224.1882,224.1301,224.1882,1733.0
2021-12-13 13:30:00,231.66,231.66,231.28,231.42,3229.0,224.2172,224.2172,223.8494,223.9849,3229.0
2021-12-13 13:35:00,231.49,231.57,231.47,231.48,703.0,224.0526,224.1301,224.0333,224.043,703.0
2021-12-13 13:40:00,231.39,231.61,231.36,231.57,2612.0,223.9559,224.1688,223.9268,224.1301,2612.0
2021-12-13 13:45:00,231.57,231.65,231.55,231.64,1377.0,224.1301,224.2075,224.1107,224.1978,1377.0
2021-12-13 13:50:00,231.61,231.94,231.6,231.85,4000.0,224.1688,224.4882,224.1591,224.4011,4000.0
2021-12-13 13:55:00,231.78,231.89,231.78,231.81,4329.0,224.3333,224.4398,224.3333,224.3624,4329.0
2021-12-13 14:00:00,231.74,231.81,231.72,231.74,3602.0,224.2946,224.3624,224.2753,224.2946,3602.0
2021-12-13 14:05:00,231.68,231.91,231.51,231.85,4239.0,224.2365,224.4592,224.072,224.4011,4239.0
2021-12-13 14:10:00,231.9,232.41,231.89,232.37,7002.0,224.4495,224.9431,224.4398,224.9044,7002.0
2021-12-13 14:15:00,232.38,232.47,232.26,232.26,3238.0,224.9141,225.0012,224.7979,224.7979,3238.0
2021-12-13 14:20:00,232.27,232.31,232.02,232.02,2625.0,224.8076,224.8463,224.5656,224.5656,2625.0
2021-12-13 14:25:00,232.1,232.14,231.94,232.14,3042.0,224.643,224.6818,224.4882,224.6818,3042.0
2021-12-13 14:30:00,232.12,232.12,231.83,232.03,3693.0,224.6624,224.6624,224.3817,224.5753,3693.0
2021-12-13 14:35:00,231.95,232.03,231.89,232.03,2155.0,224.4979,224.5753,224.4398,224.5753,2155.0
2021-12-13 14:40:00,231.98,232.06,231.92,232.05,2051.0,224.5269,224.6043,224.4688,224.5947,2051.0
2021-12-13 14:45:00,232.0,232.22,232.0,232.04,5216.0,224.5463,224.7592,224.5463,224.585,5216.0
2021-12-13 14:50:00,232.02,232.19,232.02,232.13,3603.0,224.5656,224.7302,224.5656,224.6721,3603.0
2021-12-13 14:55:00,232.08,232.17,232.06,232.09,2224.0,224.6237,224.7108,224.6043,224.6334,2224.0
2021-12-13 15:00:00,232.15,232.28,232.11,232.17,3052.0,224.6914,224.8173,224.6527,224.7108,3052.0
2021-12-13 15:05:00,232.17,232.18,231.9,231.99,5269.0,224.7108,224.7205,224.4495,224.5366,5269.0
2021-12-13 15:10:00,231.99,232.2,231.99,232.09,5405.0,224.5366,224.7398,224.5366,224.6334,5405.0
2021-12-13 15:15:00,232.05,232.05,231.9,232.0,2923.0,224.5947,224.5947,224.4495,224.5463,2923.0
2021-12-13 15:20:00,231.96,232.19,231.89,232.11,6302.0,224.5075,224.7302,224.4398,224.6527,6302.0
2021-12-13 15:25:00,232.15,232.22,231.93,231.93,5528.0,224.6914,224.7592,224.4785,224.4785,5528.0
2021-12-13 15:30:00,232.03,232.52,231.97,232.52,4141.0,224.5753,225.0496,224.5172,225.0496,4141.0
2021-12-13 15:35:00,232.59,232.82,232.48,232.5,8711.0,225.1173,225.3399,225.0108,225.0302,8711.0
2021-12-13 15:40:00,232.45,232.87,232.43,232.68,7989.0,224.9818,225.3883,224.9624,225.2044,7989.0
2021-12-13 15:45:00,232.67,232.78,232.45,232.55,12207.0,225.1947,225.3012,224.9818,225.0786,12207.0
2021-12-13 15:50:00,232.54,233.03,232.0,232.82,63685.0,225.0689,225.5432,224.5463,225.3399,63685.0
2021-12-13 15:55:00,232.82,232.82,232.19,232.35,116228.0,225.3399,225.3399,224.7302,224.885,116228.0
2021-12-14 09:30:00,230.0,230.99,228.18,228.49,27841.0,222.6105,223.5687,220.849,221.149,27841.0
2021-12-14 09:35:00,228.63,229.14,227.47,227.82,12200.0,221.2845,221.7781,220.1618,220.5006,12200.0
2021-12-14 09:40:00,228.04,230.52,227.96,230.52,18093.0,220.7135,223.1138,220.6361,223.1138,18093.0
2021-12-14 09:45:00,230.64,230.81,229.84,230.41,11793.0,223.23,223.3945,222.4557,223.0073,11793.0
2021-12-14 09:50:00,230.41,230.41,229.08,229.21,5893.0,223.0073,223.0073,221.7201,221.8459,5893.0
2021-12-14 09:55:00,229.07,229.53,229.07,229.07,6997.0,221.7104,222.1556,221.7104,221.7104,6997.0
2021-12-14 10:00:00,228.98,229.17,228.65,228.66,9044.0,221.6233,221.8072,221.3039,221.3136,9044.0
2021-12-14 10:05:00,228.53,229.11,228.53,229.11,8449.0,221.1877,221.7491,221.1877,221.7491,8449.0
2021-12-14 10:10:00,229.16,229.39,228.88,229.17,10102.0,221.7975,222.0201,221.5265,221.8072,10102.0
2021-12-14 10:15:00,229.05,229.07,228.63,228.9,4444.0,221.691,221.7104,221.2845,221.5459,4444.0
2021-12-14 10:20:00,228.84,228.87,228.1,228.16,4520.0,221.4878,221.5168,220.7716,220.8296,4520.0
2021-12-14 10:25:00,228.16,228.94,228.09,228.9,23445.0,220.8296,221.5846,220.7619,221.5459,23445.0
2021-12-14 10:30:00,228.94,229.02,228.36,229.02,11510.0,221.5846,221.662,221.0232,221.662,11510.0
2021-12-14 10:35:00,229.04,229.06,228.51,228.8,5881.0,221.6814,221.7007,221.1684,221.4491,5881.0
2021-12-14 10:40:00,228.72,228.78,228.2,228.78,16689.0,221.3716,221.4297,220.8683,221.4297,16689.0
2021-12-14 10:45:00,228.8,228.83,227.83,227.9,6229.0,221.4491,221.4781,220.5102,220.578,6229.0
2021-12-14 10:50:00,228.01,228.03,227.48,227.59,8260.0,220.6845,220.7038,220.1715,220.2779,8260.0
2021-12-14 10:55:00,227.47,227.67,226.88,226.88,13460.0,220.1618,220.3554,219.5908,219.5908,13460.0
2021-12-14 11:00:00,227.01,227.49,226.95,227.03,10728.0,219.7166,220.1812,219.6585,219.7359,10728.0
2021-12-14 11:05:00,227.21,227.69,227.21,227.49,10996.0,219.9102,220.3747,219.9102,220.1812,10996.0
2021-12-14 11:10:00,227.57,227.8,227.4,227.4,5469.0,220.2586,220.4812,220.0941,220.0941,5469.0
2021-12-14 11:15:00,227.44,227.66,227.07,227.11,6557.0,220.1328,220.3457,219.7747,219.8134,6557.0
2021-12-14 11:20:00,227.11,227.6,227.1,227.5,8398.0,219.8134,220.2876,219.8037,220.1908,8398.0
2021-12-14 11:25:00,227.54,228.37,227.54,228.15,8417.0,220.2296,221.0329,220.2296,220.82,8417.0
2021-12-14 11:30:00,228.1,228.2,227.41,227.7,6983.0,220.7716,220.8683,220.1037,220.3844,6983.0
2021-12-14 11:35:00,227.52,227.95,227.5,227.71,5002.0,220.2102,220.6264,220.1908,220.3941,5002.0
2021-12-14 11:40:00,227.64,227.97,227.49,227.52,2948.0,220.3263,220.6457,220.1812,220.2102,2948.0
2021-12-14 11:45:00,227.41,227.92,227.41,227.58,3569.0,220.1037,220.5973,220.1037,220.2683,3569.0
2021-12-14 11:50:00,227.56,227.67,226.93,227.11,12127.0,220.2489,220.3554,219.6392,219.8134,12127.0
2021-12-14 11:55:00,227.16,227.16,226.91,227.03,5083.0,219.8618,219.8618,219.6198,219.7359,5083.0
2021-12-14 12:00:00,226.95,227.16,226.8,227.16,6394.0,219.6585,219.8618,219.5133,219.8618,6394.0
2021-12-14 12:05:00,227.28,227.42,227.2,227.42,4422.0,219.9779,220.1134,219.9005,220.1134,4422.0
2021-12-14 12:10:00,227.44,227.71,227.39,227.63,8214.0,220.1328,220.3941,220.0844,220.3167,8214.0
2021-12-14 12:15:00,227.69,227.91,227.31,227.81,15637.0,220.3747,220.5877,220.0069,220.4909,15637.0
2021-12-14 12:20:00,227.81,227.91,227.61,227.87,4277.0,220.4909,220.5877,220.2973,220.549,4277.0
2021-12-14 12:25:00,227.93,228.01,227.68,227.81,4265.0,220.607,220.6845,220.3651,220.4909,4265.0
2021-12-14 12:30:00,227.86,227.87,227.47,227.49,5406.0,220.5393,220.549,220.1618,220.1812,5406.0
2021-12-14 12:35:00,227.49,227.69,227.37,227.37,5609.0,220.1812,220.3747,220.065,220.065,5609.0
2021-12-14 12:40:00,227.15,227.39,227.05,227.14,5058.0,219.8521,220.0844,219.7553,219.8424,5058.0
2021-12-14 12:45:00,227.2,227.29,227.05,227.05,3568.0,219.9005,219.9876,219.7553,219.7553,3568.0
2021-12-14 12:50:00,227.15,227.21,226.9,227.19,5675.0,219.8521,219.9102,219.6101,219.8908,5675.0
2021-12-14 12:55:00,227.12,227.18,227.0,227.11,2288.0,219.823,219.8811,219.7069,219.8134,2288.0
2021-12-14 13:00:00,227.16,227.17,226.85,227.08,4039.0,219.8618,219.8714,219.5617,219.7843,4039.0
2021-12-14 13:05:00,227.04,227.16,226.99,227.12,2743.0,219.7456,219.8618,219.6972,219.823,2743.0
2021-12-14 13:10:00,227.14,227.2,226.89,226.89,3558.0,219.8424,219.9005,219.6004,219.6004,3558.0
2021-12-14 13:15:00,226.94,227.12,226.91,227.12,1816.0,219.6488,219.823,219.6198,219.823,1816.0
2021-12-14 13:20:00,227.14,227.21,227.03,227.11,1739.0,219.8424,219.9102,219.7359,219.8134,1739.0
2021-12-14 13:25:00,227.14,227.38,227.03,227.31,4831.0,219.8424,220.0747,219.7359,220.0069,4831.0
2021-12-14 13:30:00,227.27,227.44,227.25,227.37,2093.0,219.9682,220.1328,219.9489,220.065,2093.0
2021-12-14 13:35:00,227.37,227.52,227.26,227.26,2260.0,220.065,220.2102,219.9586,219.9586,2260.0
2021-12-14 13:40:00,227.33,227.33,227.05,227.18,3419.0,220.0263,220.0263,219.7553,219.8811,3419.0
2021-12-14 13:45:00,227.13,227.19,226.82,226.88,1728.0,219.8327,219.8908,219.5327,219.5908,1728.0
2021-12-14 13:50:00,226.76,226.82,226.44,226.47,4141.0,219.4746,219.5327,219.1649,219.1939,4141.0
2021-12-14 13:55:00,226.5,226.81,226.49,226.64,4250.0,219.223,219.523,219.2133,219.3585,4250.0
2021-12-14 14:00:00,226.7,226.9,226.5,226.9,2200.0,219.4165,219.6101,219.223,219.6101,2200.0
2021-12-14 14:05:00,226.84,226.87,226.57,226.76,7781.0,219.552,219.5811,219.2907,219.4746,7781.0
2021-12-14 14:10:00,226.84,227.17,226.79,227.0,3440.0,219.552,219.8714,219.5037,219.7069,3440.0
2021-12-14 14:15:00,227.1,227.31,226.78,226.78,3242.0,219.8037,220.0069,219.494,219.494,3242.0
2021-12-14 14:20:00,226.86,227.04,226.71,227.04,3891.0,219.5714,219.7456,219.4262,219.7456,3891.0
2021-12-14 14:25:00,227.04,227.08,226.9,226.94,1329.0,219.7456,219.7843,219.6101,219.6488,1329.0
2021-12-14 14:30:00,227.04,227.44,226.98,227.44,5022.0,219.7456,220.1328,219.6875,220.1328,5022.0
2021-12-14 14:35:00,227.5,227.94,227.3,227.84,6471.0,220.1908,220.6167,219.9973,220.5199,6471.0
2021-12-14 14:40:00,227.88,227.95,227.76,227.93,6013.0,220.5586,220.6264,220.4425,220.607,6013.0
2021-12-14 14:45:00,227.83,228.01,227.73,227.89,17202.0,220.5102,220.6845,220.4134,220.5683,17202.0
2021-12-14 14:50:00,227.89,228.25,227.86,228.15,5198.0,220.5683,220.9167,220.5393,220.82,5198.0
2021-12-14 14:55:00,228.13,228.21,227.83,227.88,6576.0,220.8006,220.878,220.5102,220.5586,6576.0
2021-12-14 15:00:00,227.95,228.49,227.94,228.49,4740.0,220.6264,221.149,220.6167,221.149,4740.0
2021-12-14 15:05:00,228.54,228.67,228.37,228.64,6540.0,221.1974,221.3232,221.0329,221.2942,6540.0
2021-12-14 15:10:00,228.64,228.75,228.3,228.37,5772.0,221.2942,221.4007,220.9651,221.0329,5772.0
2021-12-14 15:15:00,228.45,228.45,228.04,228.26,28349.0,221.1103,221.1103,220.7135,220.9264,28349.0
2021-12-14 15:20:00,228.27,228.45,228.16,228.26,9026.0,220.9361,221.1103,220.8296,220.9264,9026.0
2021-12-14 15:25:00,228.25,228.52,228.24,228.52,9926.0,220.9167,221.1781,220.9071,221.1781,9926.0
2021-12-14 15:30:00,228.48,228.86,228.31,228.45,36924.0,221.1394,221.5071,220.9748,221.1103,36924.0
2021-12-14 15:35:00,228.42,228.7,228.12,228.53,64907.0,221.0813,221.3523,220.7909,221.1877,64907.0
2021-12-14 15:40:00,228.53,228.64,227.61,227.66,28906.0,221.1877,221.2942,220.2973,220.3457,28906.0
2021-12-14 15:45:00,227.61,227.95,227.43,227.43,16871.0,220.2973,220.6264,220.1231,220.1231,16871.0
2021-12-14 15:50:00,227.62,228.26,227.47,227.95,37703.0,220.307,220.9264,220.1618,220.6264,37703.0
2021-12-14 15:55:00,227.94,228.25,227.89,228.08,98190.0,220.6167,220.9167,220.5683,220.7522,98190.0
2021-12-15 09:30:00,230.27,231.15,230.0,230.41,22386.0,222.8718,223.7236,222.6105,223.0073,22386.0
2021-12-15 09:35:00,230.61,230.63,229.91,230.26,9524.0,223.2009,223.2203,222.5234,222.8622,9524.0
2021-12-15 09:40:00,230.23,230.41,229.82,229.9,10605.0,222.8331,223.0073,222.4363,222.5137,10605.0
2021-12-15 09:45:00,229.97,230.57,229.68,229.68,14925.0,222.5815,223.1622,222.3008,222.3008,14925.0
2021-12-15 09:50:00,229.77,230.02,229.4,229.4,5622.0,222.3879,222.6299,222.0298,222.0298,5622.0
2021-12-15 09:55:00,229.78,229.78,228.66,228.7,14659.0,222.3976,222.3976,221.3136,221.3523,14659.0
2021-12-15 10:00:00,228.65,229.24,228.09,229.23,20789.0,221.3039,221.8749,220.7619,221.8653,20789.0
2021-12-15 10:05:00,229.16,229.43,228.78,229.29,8172.0,221.7975,222.0588,221.4297,221.9233,8172.0
2021-12-15 10:10:00,229.29,229.82,229.23,229.78,9313.0,221.9233,222.4363,221.8653,222.3976,9313.0
2021-12-15 10:15:00,229.84,230.16,229.62,229.76,16970.0,222.4557,222.7654,222.2427,222.3782,16970.0
2021-12-15 10:20:00,229.74,229.89,229.06,229.06,24391.0,222.3589,222.5041,221.7007,221.7007,24391.0
2021-12-15 10:25:00,229.03,229.86,229.03,229.86,9702.0,221.6717,222.475,221.6717,222.475,9702.0
2021-12-15 10:30:00,229.91,230.27,229.69,229.71,21964.0,222.5234,222.8718,222.3105,222.3298,21964.0
2021-12-15 10:35:00,229.72,230.3,229.71,230.3,21439.0,222.3395,222.9009,222.3298,222.9009,21439.0
2021-12-15 10:40:00,230.56,230.8,230.4,230.4,19840.0,223.1525,223.3848,222.9977,222.9977,19840.0
2021-12-15 10:45:00,230.23,230.8,230.13,230.5,18531.0,222.8331,223.3848,222.7363,223.0945,18531.0
2021-12-15 10:50:00,230.53,230.62,230.11,230.45,7947.0,223.1235,223.2106,222.717,223.0461,7947.0
2021-12-15 10:55:00,230.46,230.55,230.15,230.3,14073.0,223.0557,223.1428,222.7557,222.9009,14073.0
2021-12-15 11:00:00,230.18,230.27,229.88,230.1,9734.0,222.7847,222.8718,222.4944,222.7073,9734.0
2021-12-15 11:05:00,230.14,230.14,229.67,229.67,22617.0,222.746,222.746,222.2911,222.2911,22617.0
2021-12-15 11:10:00,229.75,229.87,229.45,229.68,10164.0,222.3686,222.4847,222.0782,222.3008,10164.0
2021-12-15 11:15:00,229.76,229.86,229.6,229.67,4242.0,222.3782,222.475,222.2234,222.2911,4242.0
2021-12-15 11:20:00,229.74,229.8,229.63,229.67,4705.0,222.3589,222.4169,222.2524,222.2911,4705.0
2021-12-15 11:25:00,229.72,229.78,229.57,229.65,6480.0,222.3395,222.3976,222.1943,222.2718,6480.0
2021-12-15 11:30:00,229.68,229.81,229.57,229.61,5140.0,222.3008,222.4266,222.1943,222.233,5140.0
2021-12-15 11:35:00,229.73,229.89,229.6,229.68,22548.0,222.3492,222.5041,222.2234,222.3008,22548.0
2021-12-15 11:40:00,229.73,229.89,229.56,229.8,5515.0,222.3492,222.5041,222.1847,222.4169,5515.0
2021-12-15 11:45:00,229.78,229.83,229.48,229.61,19497.0,222.3976,222.446,222.1072,222.233,19497.0
2021-12-15 11:50:00,229.6,229.78,229.53,229.78,4019.0,222.2234,222.3976,222.1556,222.3976,4019.0
2021-12-15 11:55:00,229.81,229.81,229.49,229.65,3637.0,222.4266,222.4266,222.1169,222.2718,3637.0
2021-12-15 12:00:00,229.62,229.64,229.38,229.39,2181.0,222.2427,222.2621,222.0104,222.0201,2181.0
2021-12-15 12:05:00,229.44,229.44,229.11,229.13,3222.0,222.0685,222.0685,221.7491,221.7685,3222.0
2021-12-15 12:10:00,229.08,229.11,228.79,228.83,10928.0,221.7201,221.7491,221.4394,221.4781,10928.0
2021-12-15 12:15:00,228.78,228.95,228.69,228.72,10962.0,221.4297,221.5943,221.3426,221.3716,10962.0
2021-12-15 12:20:00,228.71,228.84,228.58,228.74,10289.0,221.362,221.4878,221.2361,221.391,10289.0
2021-12-15 12:25:00,228.75,228.97,228.61,228.86,9918.0,221.4007,221.6136,221.2652,221.5071,9918.0
2021-12-15 12:30:00,228.92,228.99,228.75,228.92,8284.0,221.5652,221.633,221.4007,221.5652,8284.0
2021-12-15 12:35:00,228.88,229.01,228.65,228.71,8090.0,221.5265,221.6523,221.3039,221.362,8090.0
2021-12-15 12:40:00,228.79,228.93,228.69,228.71,6539.0,221.4394,221.5749,221.3426,221.362,6539.0
2021-12-15 12:45:00,228.79,229.02,228.79,228.83,12246.0,221.4394,221.662,221.4394,221.4781,12246.0
2021-12-15 12:50:00,228.83,229.04,228.81,229.0,6146.0,221.4781,221.6814,221.4588,221.6426,6146.0
2021-12-15 12:55:00,229.05,229.09,228.82,228.99,51237.0,221.691,221.7298,221.4684,221.633,51237.0
2021-12-15 13:00:00,228.94,229.02,228.8,228.8,8252.0,221.5846,221.662,221.4491,221.4491,8252.0
2021-12-15 13:05:00,228.8,228.85,228.66,228.79,17492.0,221.4491,221.4975,221.3136,221.4394,17492.0
2021-12-15 13:10:00,228.72,228.76,228.43,228.48,10200.0,221.3716,221.4104,221.091,221.1394,10200.0
2021-12-15 13:15:00,228.48,228.82,228.41,228.63,7223.0,221.1394,221.4684,221.0716,221.2845,7223.0
2021-12-15 13:20:00,228.67,228.76,228.49,228.61,11940.0,221.3232,221.4104,221.149,221.2652,11940.0
2021-12-15 13:25:00,228.63,228.7,228.44,228.49,5464.0,221.2845,221.3523,221.1006,221.149,5464.0
2021-12-15 13:30:00,228.43,228.63,228.36,228.45,6126.0,221.091,221.2845,221.0232,221.1103,6126.0
2021-12-15 13:35:00,228.46,228.48,228.19,228.19,6144.0,221.12,221.1394,220.8587,220.8587,6144.0
2021-12-15 13:40:00,228.21,228.49,228.13,228.45,4825.0,220.878,221.149,220.8006,221.1103,4825.0
2021-12-15 13:45:00,228.37,228.6,228.24,228.31,5650.0,221.0329,221.2555,220.9071,220.9748,5650.0
2021-12-15 13:50:00,228.31,228.34,227.96,227.97,4777.0,220.9748,221.0039,220.6361,220.6457,4777.0
2021-12-15 13:55:00,227.96,228.32,227.91,228.26,6202.0,220.6361,220.9845,220.5877,220.9264,6202.0
2021-12-15 14:00:00,228.22,228.22,227.18,227.73,8009.0,220.8877,220.8877,219.8811,220.4134,8009.0
2021-12-15 14:05:00,228.06,228.68,227.87,228.68,9574.0,220.7328,221.3329,220.549,221.3329,9574.0
2021-12-15 14:10:00,228.59,229.3,228.59,228.99,9250.0,221.2458,221.933,221.2458,221.633,9250.0
2021-12-15 14:15:00,228.98,229.13,228.61,228.87,15906.0,221.6233,221.7685,221.2652,221.5168,15906.0
2021-12-15 14:20:00,228.81,228.99,228.38,228.38,12349.0,221.4588,221.633,221.0426,221.0426,12349.0
2021-12-15 14:25:00,228.33,228.51,228.07,228.11,28746.0,220.9942,221.1684,220.7425,220.7812,28746.0
2021-12-15 14:30:00,228.05,228.28,227.81,227.97,12061.0,220.7232,220.9458,220.4909,220.6457,12061.0
2021-12-15 14:35:00,227.97,228.82,227.84,228.82,9414.0,220.6457,221.4684,220.5199,221.4684,9414.0
2021-12-15 14:40:00,228.84,229.29,228.61,228.78,9374.0,221.4878,221.9233,221.2652,221.4297,9374.0
2021-12-15 14:45:00,228.74,229.1,228.74,228.83,5371.0,221.391,221.7394,221.391,221.4781,5371.0
2021-12-15 14:50:00,228.85,229.55,228.69,229.36,10048.0,221.4975,222.175,221.3426,221.9911,10048.0
2021-12-15 14:55:00,229.4,229.5,228.76,229.17,10980.0,222.0298,222.1266,221.4104,221.8072,10980.0
2021-12-15 15:00:00,229.16,229.2,228.95,229.03,7167.0,221.7975,221.8362,221.5943,221.6717,7167.0
2021-12-15 15:05:00,228.96,229.94,228.96,229.87,11726.0,221.6039,222.5524,221.6039,222.4847,11726.0
2021-12-15 15:10:00,229.78,230.1,229.71,230.1,11757.0,222.3976,222.7073,222.3298,222.7073,11757.0
2021-12-15 15:15:00,230.18,230.5,230.12,230.28,10807.0,222.7847,223.0945,222.7267,222.8815,10807.0
2021-12-15 15:20:00,230.39,230.66,230.24,230.52,9016.0,222.988,223.2493,222.8428,223.1138,9016.0
2021-12-15 15:25:00,230.57,230.86,230.54,230.8,9736.0,223.1622,223.4429,223.1332,223.3848,9736.0
2021-12-15 15:30:00,230.74,230.85,230.42,230.56,11929.0,223.3267,223.4332,223.017,223.1525,11929.0
2021-12-15 15:35:00,230.56,230.98,230.56,230.97,11463.0,223.1525,223.559,223.1525,223.5494,11463.0
2021-12-15 15:40:00,230.99,231.15,230.69,230.76,16883.0,223.5687,223.7236,223.2784,223.3461,16883.0
2021-12-15 15:45:00,230.77,230.85,230.49,230.52,14824.0,223.3558,223.4332,223.0848,223.1138,14824.0
2021-12-15 15:50:00,230.55,231.79,230.53,231.78,36167.0,223.1428,224.343,223.1235,224.3333,36167.0
2021-12-15 15:55:00,231.77,232.26,231.57,232.08,103963.0,224.3237,224.7979,224.1301,224.6237,103963.0
2021-12-16 09:30:00,232.12,233.24,232.1,233.08,28665.0,224.6624,225.7464,224.643,225.5916,28665.0
2021-12-16 09:35:00,233.01,233.71,232.52,232.8,10597.0,225.5238,226.2013,225.0496,225.3206,10597.0
2021-12-16 09:40:00,232.9,233.01,232.68,232.83,7776.0,225.4173,225.5238,225.2044,225.3496,7776.0
2021-12-16 09:45:00,232.84,232.99,232.22,232.44,5250.0,225.3593,225.5045,224.7592,224.9721,5250.0
2021-12-16 09:50:00,232.29,233.24,232.22,232.93,9208.0,224.8269,225.7464,224.7592,225.4464,9208.0
2021-12-16 09:55:00,233.03,233.53,232.88,233.42,6100.0,225.5432,226.0271,225.398,225.9206,6100.0
2021-12-16 10:00:00,233.26,233.31,232.75,233.16,10941.0,225.7658,225.8142,225.2722,225.669,10941.0
2021-12-16 10:05:00,233.4,233.85,233.05,233.73,8012.0,225.9013,226.3368,225.5625,226.2207,8012.0
2021-12-16 10:10:00,233.91,233.92,233.43,233.74,7668.0,226.3949,226.4046,225.9303,226.2304,7668.0
2021-12-16 10:15:00,233.74,234.0,233.63,233.87,8779.0,226.2304,226.482,226.1239,226.3562,8779.0
2021-12-16 10:20:00,233.82,233.99,233.54,233.72,8840.0,226.3078,226.4723,226.0368,226.211,8840.0
2021-12-16 10:25:00,233.74,234.01,233.69,233.85,10273.0,226.2304,226.4917,226.182,226.3368,10273.0
2021-12-16 10:30:00,233.9,234.07,233.79,233.97,9210.0,226.3852,226.5498,226.2788,226.453,9210.0
2021-12-16 10:35:00,234.02,234.06,233.49,233.53,8728.0,226.5014,226.5401,225.9884,226.0271,8728.0
2021-12-16 10:40:00,233.39,233.49,233.07,233.16,8862.0,225.8916,225.9884,225.5819,225.669,8862.0
2021-12-16 10:45:00,233.18,233.47,233.1,233.33,9716.0,225.6884,225.969,225.6109,225.8335,9716.0
2021-12-16 10:50:00,233.42,233.5,232.94,232.99,15765.0,225.9206,225.9981,225.4561,225.5045,15765.0
2021-12-16 10:55:00,232.99,233.15,232.8,233.01,9554.0,225.5045,225.6593,225.3206,225.5238,9554.0
2021-12-16 11:00:00,232.97,233.2,232.2,232.26,9925.0,225.4851,225.7077,224.7398,224.7979,9925.0
2021-12-16 11:05:00,232.33,232.9,232.33,232.62,7939.0,224.8657,225.4173,224.8657,225.1463,7939.0
2021-12-16 11:10:00,232.74,232.81,232.13,232.13,6901.0,225.2625,225.3302,224.6721,224.6721,6901.0
2021-12-16 11:15:00,232.3,232.5,232.0,232.0,9153.0,224.8366,225.0302,224.5463,224.5463,9153.0
2021-12-16 11:20:00,232.03,232.37,231.98,232.16,7694.0,224.5753,224.9044,224.5269,224.7011,7694.0
2021-12-16 11:25:00,232.1,232.1,231.55,231.8,7228.0,224.643,224.643,224.1107,224.3527,7228.0
2021-12-16 11:30:00,231.82,231.98,231.51,231.87,7779.0,224.372,224.5269,224.072,224.4204,7779.0
2021-12-16 11:35:00,232.0,232.31,231.87,232.08,5229.0,224.5463,224.8463,224.4204,224.6237,5229.0
2021-12-16 11:40:00,232.03,232.16,231.72,231.72,6166.0,224.5753,224.7011,224.2753,224.2753,6166.0
2021-12-16 11:45:00,231.76,231.83,231.62,231.81,10810.0,224.314,224.3817,224.1785,224.3624,10810.0
2021-12-16 11:50:00,231.84,231.87,231.64,231.72,37359.0,224.3914,224.4204,224.1978,224.2753,37359.0
2021-12-16 11:55:00,231.82,231.96,231.7,231.83,3492.0,224.372,224.5075,224.2559,224.3817,3492.0
2021-12-16 12:00:00,231.9,232.08,231.7,231.79,5624.0,224.4495,224.6237,224.2559,224.343,5624.0
2021-12-16 12:05:00,231.78,232.1,231.76,231.76,5229.0,224.3333,224.643,224.314,224.314,5229.0
2021-12-16 12:10:00,231.69,231.8,231.12,231.16,9373.0,224.2462,224.3527,223.6945,223.7333,9373.0
2021-12-16 12:15:00,231.18,231.18,230.8,231.1,6167.0,223.7526,223.7526,223.3848,223.6752,6167.0
2021-12-16 12:20:00,231.2,231.33,231.1,231.16,11851.0,223.772,223.8978,223.6752,223.7333,11851.0
2021-12-16 12:25:00,231.16,231.3,231.03,231.04,5718.0,223.7333,223.8688,223.6074,223.6171,5718.0
2021-12-16 12:30:00,231.01,231.26,231.01,231.26,4916.0,223.5881,223.83,223.5881,223.83,4916.0
2021-12-16 12:35:00,231.25,231.47,231.25,231.3,6361.0,223.8204,224.0333,223.8204,223.8688,6361.0
2021-12-16 12:40:00,231.25,231.51,231.2,231.51,5607.0,223.8204,224.072,223.772,224.072,5607.0
2021-12-16 12:45:00,231.56,231.71,231.35,231.35,11893.0,224.1204,224.2656,223.9171,223.9171,11893.0
2021-12-16 12:50:00,231.36,231.59,231.02,231.12,9833.0,223.9268,224.1494,223.5977,223.6945,9833.0
2021-12-16 12:55:00,231.16,231.47,231.16,231.47,8029.0,223.7333,224.0333,223.7333,224.0333,8029.0
2021-12-16 13:00:00,231.48,231.87,231.43,231.8,20865.0,224.043,224.4204,223.9946,224.3527,20865.0
2021-12-16 13:05:00,231.76,231.97,231.63,231.83,9188.0,224.314,224.5172,224.1882,224.3817,9188.0
2021-12-16 13:10:00,231.94,232.1,231.9,231.99,4926.0,224.4882,224.643,224.4495,224.5366,4926.0
2021-12-16 13:15:00,231.94,232.25,231.94,232.13,4076.0,224.4882,224.7882,224.4882,224.6721,4076.0
2021-12-16 13:20:00,232.15,232.15,231.97,232.03,3222.0,224.6914,224.6914,224.5172,224.5753,3222.0
2021-12-16 13:25:00,232.09,232.1,231.7,231.72,4766.0,224.6334,224.643,224.2559,224.2753,4766.0
2021-12-16 13:30:00,231.73,231.78,231.63,231.63,2094.0,224.2849,224.3333,224.1882,224.1882,2094.0
2021-12-16 13:35:00,231.49,231.58,231.32,231.35,4598.0,224.0526,224.1398,223.8881,223.9171,4598.0
2021-12-16 13:40:00,231.3,231.43,231.24,231.34,2762.0,223.8688,223.9946,223.8107,223.9075,2762.0
2021-12-16 13:45:00,231.38,231.67,231.34,231.63,4293.0,223.9462,224.2269,223.9075,224.1882,4293.0
2021-12-16 13:50:00,231.7,231.71,231.51,231.51,3575.0,224.2559,224.2656,224.072,224.072,3575.0
2021-12-16 13:55:00,231.57,231.69,231.42,231.62,3243.0,224.1301,224.2462,223.9849,224.1785,3243.0
2021-12-16 14:00:00,231.7,232.14,231.67,232.12,6057.0,224.2559,224.6818,224.2269,224.6624,6057.0
2021-12-16 14:05:00,232.21,232.24,231.83,231.86,4795.0,224.7495,224.7786,224.3817,224.4108,4795.0
2021-12-16 14:10:00,231.88,231.91,231.7,231.85,4312.0,224.4301,224.4592,224.2559,224.4011,4312.0
2021-12-16 14:15:00,231.86,232.11,231.85,232.09,4908.0,224.4108,224.6527,224.4011,224.6334,4908.0
2021-12-16 14:20:00,232.07,232.08,231.73,231.81,9012.0,224.614,224.6237,224.2849,224.3624,9012.0
2021-12-16 14:25:00,231.76,231.86,231.62,231.83,6268.0,224.314,224.4108,224.1785,224.3817,6268.0
2021-12-16 14:30:00,231.88,231.89,231.71,231.84,3450.0,224.4301,224.4398,224.2656,224.3914,3450.0
2021-12-16 14:35:00,231.89,232.41,231.84,232.38,7269.0,224.4398,224.9431,224.3914,224.9141,7269.0
2021-12-16 14:40:00,232.44,232.45,232.11,232.18,8119.0,224.9721,224.9818,224.6527,224.7205,8119.0
2021-12-16 14:45:00,232.09,232.09,231.52,231.65,4044.0,224.6334,224.6334,224.0817,224.2075,4044.0
2021-12-16 14:50:00,231.59,231.81,231.48,231.69,8305.0,224.1494,224.3624,224.043,224.2462,8305.0
2021-12-16 14:55:00,231.7,232.23,231.61,232.14,7354.0,224.2559,224.7689,224.1688,224.6818,7354.0
2021-12-16 15:00:00,232.15,232.24,231.72,231.84,4242.0,224.6914,224.7786,224.2753,224.3914,4242.0
2021-12-16 15:05:00,232.01,232.14,231.72,231.73,14838.0,224.5559,224.6818,224.2753,224.2849,14838.0
2021-12-16 15:10:00,231.63,231.84,231.53,231.84,5845.0,224.1882,224.3914,224.0914,224.3914,5845.0
2021-12-16 15:15:00,231.72,231.97,231.63,231.9,7513.0,224.2753,224.5172,224.1882,224.4495,7513.0
2021-12-16 15:20:00,231.89,232.12,231.87,232.04,4513.0,224.4398,224.6624,224.4204,224.585,4513.0
2021-12-16 15:25:00,232.07,232.44,232.04,232.33,5883.0,224.614,224.9721,224.585,224.8657,5883.0
2021-12-16 15:30:00,232.36,232.7,232.14,232.68,11290.0,224.8947,225.2238,224.6818,225.2044,11290.0
2021-12-16 15:35:00,232.63,232.87,232.4,232.84,10858.0,225.156,225.3883,224.9334,225.3593,10858.0
2021-12-16 15:40:00,232.81,233.21,232.45,232.45,9502.0,225.3302,225.7174,224.9818,224.9818,9502.0
2021-12-16 15:45:00,232.52,232.81,232.33,232.37,16209.0,225.0496,225.3302,224.8657,224.9044,16209.0
2021-12-16 15:50:00,232.47,233.27,232.39,232.86,19746.0,225.0012,225.7755,224.9237,225.3786,19746.0
2021-12-16 15:55:00,232.9,233.1,232.68,232.8,52975.0,225.4173,225.6109,225.2044,225.3206,52975.0
2021-12-17 09:30:00,232.58,233.44,232.23,233.39,357770.0,225.1076,225.94,224.7689,225.8916,357770.0
2021-12-17 09:35:00,233.48,233.82,232.66,233.58,13791.0,225.9787,226.3078,225.1851,226.0755,13791.0
2021-12-17 09:40:00,233.69,234.75,233.33,234.23,25019.0,226.182,227.2079,225.8335,226.7046,25019.0
2021-12-17 09:45:00,234.36,234.38,233.76,234.26,11126.0,226.8304,226.8498,226.2497,226.7337,11126.0
2021-12-17 09:50:00,234.52,234.8,234.09,234.09,10144.0,226.9853,227.2563,226.5691,226.5691,10144.0
2021-12-17 09:55:00,233.88,234.2,233.67,234.01,7271.0,226.3659,226.6756,226.1626,226.4917,7271.0
2021-12-17 10:00:00,233.84,234.04,233.18,233.56,24297.0,226.3271,226.5207,225.6884,226.0561,24297.0
2021-12-17 10:05:00,233.89,233.89,233.34,233.39,5257.0,226.3755,226.3755,225.8432,225.8916,5257.0
2021-12-17 10:10:00,233.31,233.79,233.25,233.34,2002.0,225.8142,226.2788,225.7561,225.8432,2002.0
2021-12-17 10:15:00,233.39,233.67,233.0,233.35,6720.0,225.8916,226.1626,225.5141,225.8529,6720.0
2021-12-17 10:20:00,233.29,233.82,232.98,233.61,9616.0,225.7948,226.3078,225.4948,226.1045,9616.0
2021-12-17 10:25:00,233.66,234.2,233.54,233.85,4050.0,226.1529,226.6756,226.0368,226.3368,4050.0
2021-12-17 10:30:00,233.84,233.99,233.44,233.7,8233.0,226.3271,226.4723,225.94,226.1916,8233.0
2021-12-17 10:35:00,233.77,234.57,233.7,234.39,11072.0,226.2594,227.0337,226.1916,226.8595,11072.0
2021-12-17 10:40:00,234.39,234.47,234.07,234.47,5620.0,226.8595,226.9369,226.5498,226.9369,5620.0
2021-12-17 10:45:00,234.52,235.5,234.51,235.5,8230.0,226.9853,227.9338,226.9756,227.9338,8230.0
2021-12-17 10:50:00,235.41,235.59,235.28,235.45,8766.0,227.8467,228.0209,227.7209,227.8854,8766.0
2021-12-17 10:55:00,235.39,235.42,234.97,235.28,6738.0,227.8273,227.8564,227.4208,227.7209,6738.0
2021-12-17 11:00:00,235.28,235.55,235.08,235.28,8666.0,227.7209,227.9822,227.5273,227.7209,8666.0
2021-12-17 11:05:00,235.3,235.61,235.16,235.23,5851.0,227.7402,228.0403,227.6047,227.6725,5851.0
2021-12-17 11:10:00,235.23,235.73,235.06,235.51,5202.0,227.6725,228.1564,227.508,227.9435,5202.0
2021-12-17 11:15:00,235.66,235.94,235.49,235.85,4972.0,228.0887,228.3597,227.9241,228.2726,4972.0
2021-12-17 11:20:00,235.75,235.79,235.47,235.66,4579.0,228.1758,228.2145,227.9048,228.0887,4579.0
2021-12-17 11:25:00,235.6,235.66,235.25,235.35,5258.0,228.0306,228.0887,227.6918,227.7886,5258.0
2021-12-17 11:30:00,235.45,235.59,234.5,234.51,5678.0,227.8854,228.0209,226.9659,226.9756,5678.0
2021-12-17 11:35:00,234.5,234.61,233.89,233.89,7240.0,226.9659,227.0724,226.3755,226.3755,7240.0
2021-12-17 11:40:00,233.85,233.86,233.46,233.64,18680.0,226.3368,226.3465,225.9594,226.1336,18680.0
2021-12-17 11:45:00,233.64,233.67,233.44,233.45,19926.0,226.1336,226.1626,225.94,225.9497,19926.0
2021-12-17 11:50:00,233.44,233.59,233.31,233.46,7425.0,225.94,226.0852,225.8142,225.9594,7425.0
2021-12-17 11:55:00,233.38,233.99,233.38,233.99,11313.0,225.8819,226.4723,225.8819,226.4723,11313.0
2021-12-17 12:00:00,233.84,233.99,233.34,233.99,6393.0,226.3271,226.4723,225.8432,226.4723,6393.0
2021-12-17 12:05:00,233.9,233.98,233.71,233.82,1675.0,226.3852,226.4626,226.2013,226.3078,1675.0
2021-12-17 12:10:00,233.75,234.24,233.75,234.24,4292.0,226.24,226.7143,226.24,226.7143,4292.0
2021-12-17 12:15:00,234.17,234.45,234.12,234.19,8222.0,226.6465,226.9175,226.5982,226.6659,8222.0
2021-12-17 12:20:00,234.25,234.62,234.24,234.62,4501.0,226.724,227.0821,226.7143,227.0821,4501.0
2021-12-17 12:25:00,234.51,235.13,234.47,235.13,7072.0,226.9756,227.5757,226.9369,227.5757,7072.0
2021-12-17 12:30:00,235.07,235.63,234.97,235.63,5885.0,227.5176,228.0596,227.4208,228.0596,5885.0
2021-12-17 12:35:00,235.6,235.72,235.11,235.11,7004.0,228.0306,228.1467,227.5563,227.5563,7004.0
2021-12-17 12:40:00,235.06,235.17,234.91,234.93,6462.0,227.508,227.6144,227.3628,227.3821,6462.0
2021-12-17 12:45:00,235.08,235.2,234.89,235.16,6248.0,227.5273,227.6435,227.3434,227.6047,6248.0
2021-12-17 12:50:00,235.12,235.24,234.67,234.89,7626.0,227.566,227.6822,227.1305,227.3434,7626.0
2021-12-17 12:55:00,234.9,235.11,234.54,234.58,11029.0,227.3531,227.5563,227.0047,227.0434,11029.0
2021-12-17 13:00:00,234.49,234.74,234.28,234.52,6072.0,226.9563,227.1982,226.753,226.9853,6072.0
2021-12-17 13:05:00,234.53,234.97,234.5,234.89,15035.0,226.995,227.4208,226.9659,227.3434,15035.0
2021-12-17 13:10:00,234.88,235.28,234.88,234.99,5688.0,227.3337,227.7209,227.3337,227.4402,5688.0
2021-12-17 13:15:00,234.93,235.16,234.93,235.14,4648.0,227.3821,227.6047,227.3821,227.5854,4648.0
2021-12-17 13:20:00,235.19,235.34,235.16,235.19,4246.0,227.6338,227.779,227.6047,227.6338,4246.0
2021-12-17 13:25:00,235.27,235.7,235.22,235.62,5311.0,227.7112,228.1274,227.6628,228.05,5311.0
2021-12-17 13:30:00,235.63,235.63,235.39,235.48,6947.0,228.0596,228.0596,227.8273,227.9145,6947.0
2021-12-17 13:35:00,235.55,235.76,235.37,235.37,8374.0,227.9822,228.1855,227.808,227.808,8374.0
2021-12-17 13:40:00,235.38,235.5,235.37,235.5,5454.0,227.8177,227.9338,227.808,227.9338,5454.0
2021-12-17 13:45:00,235.54,235.98,235.54,235.78,11925.0,227.9725,228.3984,227.9725,228.2048,11925.0
2021-12-17 13:50:00,235.78,235.86,235.71,235.81,4830.0,228.2048,228.2822,228.1371,228.2339,4830.0
2021-12-17 13:55:00,235.78,235.98,235.62,235.91,9607.0,228.2048,228.3984,228.05,228.3306,9607.0
2021-12-17 14:00:00,236.02,236.05,235.74,235.95,11073.0,228.4371,228.4661,228.1661,228.3694,11073.0
2021-12-17 14:05:00,235.79,236.16,235.71,235.89,17707.0,228.2145,228.5726,228.1371,228.3113,17707.0
2021-12-17 14:10:00,235.93,236.12,235.89,235.9,8714.0,228.35,228.5339,228.3113,228.321,8714.0
2021-12-17 14:15:00,235.9,236.36,235.9,236.28,11504.0,228.321,228.7662,228.321,228.6888,11504.0
2021-12-17 14:20:00,236.21,236.4,236.13,236.14,15815.0,228.621,228.8049,228.5436,228.5533,15815.0
2021-12-17 14:25:00,236.17,236.25,235.77,235.99,13641.0,228.5823,228.6597,228.1951,228.4081,13641.0
2021-12-17 14:30:00,235.96,236.2,235.95,235.99,9954.0,228.379,228.6113,228.3694,228.4081,9954.0
2021-12-17 14:35:00,235.95,235.96,235.69,235.77,6688.0,228.3694,228.379,228.1177,228.1951,6688.0
2021-12-17 14:40:00,235.81,236.06,235.79,236.01,12072.0,228.2339,228.4758,228.2145,228.4274,12072.0
2021-12-17 14:45:00,236.03,236.33,235.94,236.05,5865.0,228.4468,228.7371,228.3597,228.4661,5865.0
2021-12-17 14:50:00,236.05,236.15,235.77,235.78,11266.0,228.4661,228.5629,228.1951,228.2048,11266.0
2021-12-17 14:55:00,235.73,235.97,235.71,235.87,10332.0,228.1564,228.3887,228.1371,228.2919,10332.0
2021-12-17 15:00:00,235.95,236.26,235.83,235.84,8610.0,228.3694,228.6694,228.2532,228.2629,8610.0
2021-12-17 15:05:00,235.92,236.1,235.69,235.79,6124.0,228.3403,228.5145,228.1177,228.2145,6124.0
2021-12-17 15:10:00,235.74,235.76,235.31,235.34,6347.0,228.1661,228.1855,227.7499,227.779,6347.0
2021-12-17 15:15:00,235.38,235.55,235.1,235.4,6286.0,227.8177,227.9822,227.5467,227.837,6286.0
2021-12-17 15:20:00,235.4,235.79,235.33,235.53,10921.0,227.837,228.2145,227.7693,227.9629,10921.0
2021-12-17 15:25:00,235.47,235.58,235.03,235.26,13441.0,227.9048,228.0112,227.4789,227.7015,13441.0
2021-12-17 15:30:00,235.31,235.34,234.4,234.55,11641.0,227.7499,227.779,226.8692,227.0143,11641.0
2021-12-17 15:35:00,234.52,234.92,234.31,234.86,18059.0,226.9853,227.3724,226.782,227.3144,18059.0
2021-12-17 15:40:00,234.76,235.08,234.62,234.76,17639.0,227.2176,227.5273,227.0821,227.2176,17639.0
2021-12-17 15:45:00,234.83,235.02,234.49,234.53,24591.0,227.2853,227.4692,226.9563,226.995,24591.0
2021-12-17 15:50:00,234.44,234.71,234.14,234.34,43325.0,226.9079,227.1692,226.6175,226.8111,43325.0
2021-12-17 15:55:00,234.28,235.2,234.01,234.39,171613.0,226.753,227.6435,226.4917,226.8595,171613.0
2021-12-20 09:30:00,233.99,234.45,232.52,233.57,27933.0,226.4723,226.9175,225.0496,226.0658,27933.0
2021-12-20 09:35:00,233.24,233.63,232.92,233.28,5429.0,225.7464,226.1239,225.4367,225.7851,5429.0
2021-12-20 09:40:00,233.06,233.07,231.7,232.8,7148.0,225.5722,225.5819,224.2559,225.3206,7148.0
2021-12-20 09:45:00,232.95,233.06,232.21,232.22,8438.0,225.4657,225.5722,224.7495,224.7592,8438.0
2021-12-20 09:50:00,232.23,232.23,231.13,231.53,9065.0,224.7689,224.7689,223.7042,224.0914,9065.0
2021-12-20 09:55:00,231.49,232.23,231.38,231.87,8153.0,224.0526,224.7689,223.9462,224.4204,8153.0
2021-12-20 10:00:00,231.86,232.14,231.37,231.63,8811.0,224.4108,224.6818,223.9365,224.1882,8811.0
2021-12-20 10:05:00,231.51,231.51,230.73,230.73,3241.0,224.072,224.072,223.3171,223.3171,3241.0
2021-12-20 10:10:00,230.89,230.94,230.33,230.79,6302.0,223.4719,223.5203,222.9299,223.3751,6302.0
2021-12-20 10:15:00,230.5,230.81,230.32,230.35,5916.0,223.0945,223.3945,222.9202,222.9493,5916.0
2021-12-20 10:20:00,230.48,230.7,230.15,230.37,9442.0,223.0751,223.288,222.7557,222.9686,9442.0
2021-12-20 10:25:00,230.47,230.93,230.25,230.43,6231.0,223.0654,223.5106,222.8525,223.0267,6231.0
2021-12-20 10:30:00,230.48,230.87,230.22,230.58,6998.0,223.0751,223.4526,222.8235,223.1719,6998.0
2021-12-20 10:35:00,230.69,231.1,230.44,230.8,8132.0,223.2784,223.6752,223.0364,223.3848,8132.0
2021-12-20 10:40:00,230.79,231.53,230.56,231.53,7186.0,223.3751,224.0914,223.1525,224.0914,7186.0
2021-12-20 10:45:00,231.49,231.72,231.35,231.61,5968.0,224.0526,224.2753,223.9171,224.1688,5968.0
2021-12-20 10:50:00,231.65,231.65,231.36,231.59,2704.0,224.2075,224.2075,223.9268,224.1494,2704.0
2021-12-20 10:55:00,231.61,231.71,231.1,231.19,5186.0,224.1688,224.2656,223.6752,223.7623,5186.0
2021-12-20 11:00:00,231.19,231.55,231.18,231.43,4151.0,223.7623,224.1107,223.7526,223.9946,4151.0
2021-12-20 11:05:00,231.48,231.55,231.32,231.33,4071.0,224.043,224.1107,223.8881,223.8978,4071.0
2021-12-20 11:10:00,231.38,231.65,231.25,231.43,9902.0,223.9462,224.2075,223.8204,223.9946,9902.0
2021-12-20 11:15:00,231.35,232.14,231.33,232.14,4436.0,223.9171,224.6818,223.8978,224.6818,4436.0
2021-12-20 11:20:00,232.15,232.54,232.04,232.45,3836.0,224.6914,225.0689,224.585,224.9818,3836.0
2021-12-20 11:25:00,232.36,232.45,232.19,232.28,4657.0,224.8947,224.9818,224.7302,224.8173,4657.0
2021-12-20 11:30:00,232.37,232.4,232.12,232.28,4080.0,224.9044,224.9334,224.6624,224.8173,4080.0
2021-12-20 11:35:00,232.39,232.53,232.21,232.52,12783.0,224.9237,225.0592,224.7495,225.0496,12783.0
2021-12-20 11:40:00,232.53,232.6,232.43,232.56,5441.0,225.0592,225.127,224.9624,225.0883,5441.0
2021-12-20 11:45:00,232.52,232.55,232.07,232.1,6576.0,225.0496,225.0786,224.614,224.643,6576.0
2021-12-20 11:50:00,232.19,232.67,232.1,232.56,9299.0,224.7302,225.1947,224.643,225.0883,9299.0
2021-12-20 11:55:00,232.53,232.82,232.34,232.81,6661.0,225.0592,225.3399,224.8753,225.3302,6661.0
2021-12-20 12:00:00,232.69,232.82,232.48,232.82,8506.0,225.2141,225.3399,225.0108,225.3399,8506.0
2021-12-20 12:05:00,232.75,232.82,232.61,232.71,6168.0,225.2722,225.3399,225.1367,225.2335,6168.0
2021-12-20 12:10:00,232.77,232.84,232.06,232.06,6180.0,225.2915,225.3593,224.6043,224.6043,6180.0
2021-12-20 12:15:00,232.0,232.36,231.96,232.24,7437.0,224.5463,224.8947,224.5075,224.7786,7437.0
2021-12-20 12:20:00,232.3,232.3,231.8,231.89,5341.0,224.8366,224.8366,224.3527,224.4398,5341.0
2021-12-20 12:25:00,231.83,231.93,231.67,231.87,5407.0,224.3817,224.4785,224.2269,224.4204,5407.0
2021-12-20 12:30:00,231.77,231.77,231.11,231.19,8468.0,224.3237,224.3237,223.6849,223.7623,8468.0
2021-12-20 12:35:00,231.08,231.21,230.93,231.21,6999.0,223.6558,223.7816,223.5106,223.7816,6999.0
2021-12-20 12:40:00,231.12,231.31,231.03,231.31,3834.0,223.6945,223.8784,223.6074,223.8784,3834.0
2021-12-20 12:45:00,231.31,231.31,231.09,231.09,3110.0,223.8784,223.8784,223.6655,223.6655,3110.0
2021-12-20 12:50:00,231.15,231.63,231.12,231.47,4608.0,223.7236,224.1882,223.6945,224.0333,4608.0
2021-12-20 12:55:00,231.43,231.56,231.28,231.44,8398.0,223.9946,224.1204,223.8494,224.0043,8398.0
2021-12-20 13:00:00,231.47,231.67,231.45,231.52,2316.0,224.0333,224.2269,224.0139,224.0817,2316.0
2021-12-20 13:05:00,231.54,231.84,231.54,231.82,3262.0,224.101,224.3914,224.101,224.372,3262.0
2021-12-20 13:10:00,231.82,232.07,231.78,232.0,6385.0,224.372,224.614,224.3333,224.5463,6385.0
2021-12-20 13:15:00,231.97,232.11,231.89,231.96,2170.0,224.5172,224.6527,224.4398,224.5075,2170.0
2021-12-20 13:20:00,231.93,232.1,231.89,232.04,2584.0,224.4785,224.643,224.4398,224.585,2584.0
2021-12-20 13:25:00,232.04,232.13,231.95,232.07,2925.0,224.585,224.6721,224.4979,224.614,2925.0
2021-12-20 13:30:00,232.14,232.22,232.07,232.14,4811.0,224.6818,224.7592,224.614,224.6818,4811.0
2021-12-20 13:35:00,232.2,232.62,232.2,232.6,3896.0,224.7398,225.1463,224.7398,225.127,3896.0
2021-12-20 13:40:00,232.81,232.86,232.43,232.58,3430.0,225.3302,225.3786,224.9624,225.1076,3430.0
2021-12-20 13:45:00,232.5,232.58,232.44,232.57,2652.0,225.0302,225.1076,224.9721,225.0979,2652.0
2021-12-20 13:50:00,232.6,232.6,232.23,232.33,3697.0,225.127,225.127,224.7689,224.8657,3697.0
2021-12-20 13:55:00,232.41,232.5,232.3,232.31,4443.0,224.9431,225.0302,224.8366,224.8463,4443.0
2021-12-20 14:00:00,232.35,232.8,232.28,232.74,4243.0,224.885,225.3206,224.8173,225.2625,4243.0
2021-12-20 14:05:00,232.71,233.02,232.7,232.93,2233.0,225.2335,225.5335,225.2238,225.4464,2233.0
2021-12-20 14:10:00,232.83,233.36,232.83,233.33,2252.0,225.3496,225.8626,225.3496,225.8335,2252.0
2021-12-20 14:15:00,233.41,233.58,233.28,233.33,6965.0,225.911,226.0755,225.7851,225.8335,6965.0
2021-12-20 14:20:00,233.29,233.33,232.97,232.97,4652.0,225.7948,225.8335,225.4851,225.4851,4652.0
2021-12-20 14:25:00,232.94,233.18,232.89,233.12,3431.0,225.4561,225.6884,225.4077,225.6303,3431.0
2021-12-20 14:30:00,233.05,233.05,232.52,232.56,6652.0,225.5625,225.5625,225.0496,225.0883,6652.0
2021-12-20 14:35:00,232.64,232.89,232.59,232.83,6659.0,225.1657,225.4077,225.1173,225.3496,6659.0
2021-12-20 14:40:00,232.83,233.16,232.83,233.15,3643.0,225.3496,225.669,225.3496,225.6593,3643.0
2021-12-20 14:45:00,233.17,233.48,233.15,233.44,3270.0,225.6787,225.9787,225.6593,225.94,3270.0
2021-12-20 14:50:00,233.48,233.7,233.46,233.59,4312.0,225.9787,226.1916,225.9594,226.0852,4312.0
2021-12-20 14:55:00,233.64,233.85,233.43,233.56,3822.0,226.1336,226.3368,225.9303,226.0561,3822.0
2021-12-20 15:00:00,233.49,233.77,233.48,233.7,6083.0,225.9884,226.2594,225.9787,226.1916,6083.0
2021-12-20 15:05:00,233.76,233.83,233.63,233.83,6718.0,226.2497,226.3175,226.1239,226.3175,6718.0
2021-12-20 15:10:00,233.82,233.91,233.64,233.64,4523.0,226.3078,226.3949,226.1336,226.1336,4523.0
2021-12-20 15:15:00,233.66,233.88,233.55,233.64,4434.0,226.1529,226.3659,226.0465,226.1336,4434.0
2021-12-20 15:20:00,233.61,233.67,233.08,233.08,16008.0,226.1045,226.1626,225.5916,225.5916,16008.0
2021-12-20 15:25:00,233.08,233.66,232.98,233.66,8153.0,225.5916,226.1529,225.4948,226.1529,8153.0
2021-12-20 15:30:00,233.64,233.69,233.47,233.57,9577.0,226.1336,226.182,225.969,226.0658,9577.0
2021-12-20 15:35:00,233.56,234.25,233.54,234.15,7690.0,226.0561,226.724,226.0368,226.6272,7690.0
2021-12-20 15:40:00,234.08,234.11,233.69,233.74,6693.0,226.5594,226.5885,226.182,226.2304,6693.0
2021-12-20 15:45:00,233.61,233.73,233.42,233.46,9696.0,226.1045,226.2207,225.9206,225.9594,9696.0
2021-12-20 15:50:00,233.52,234.2,233.44,234.06,30689.0,226.0174,226.6756,225.94,226.5401,30689.0
2021-12-20 15:55:00,233.98,234.55,233.98,234.3,62276.0,226.4626,227.0143,226.4626,226.7724,62276.0
2021-12-21 09:30:00,236.0,237.59,235.35,235.42,40138.0,228.4177,229.9567,227.7886,227.8564,40138.0
2021-12-21 09:35:00,236.1,236.5,234.63,234.63,10913.0,228.5145,228.9017,227.0918,227.0918,10913.0
2021-12-21 09:40:00,234.72,235.67,234.71,235.46,7771.0,227.1789,228.0984,227.1692,227.8951,7771.0
2021-12-21 09:45:00,235.62,235.82,234.96,234.97,4666.0,228.05,228.2435,227.4112,227.4208,4666.0
2021-12-21 09:50:00,234.68,234.68,233.96,234.09,8514.0,227.1402,227.1402,226.4433,226.5691,8514.0
2021-12-21 09:55:00,234.2,234.2,233.31,233.49,9017.0,226.6756,226.6756,225.8142,225.9884,9017.0
2021-12-21 10:00:00,233.72,233.73,232.58,232.67,9527.0,226.211,226.2207,225.1076,225.1947,9527.0
2021-12-21 10:05:00,232.63,233.56,232.63,233.56,9029.0,225.156,226.0561,225.156,226.0561,9029.0
2021-12-21 10:10:00,233.53,233.88,233.49,233.81,9594.0,226.0271,226.3659,225.9884,226.2981,9594.0
2021-12-21 10:15:00,233.92,234.46,233.92,234.46,10208.0,226.4046,226.9272,226.4046,226.9272,10208.0
2021-12-21 10:20:00,234.41,234.55,234.14,234.27,10324.0,226.8788,227.0143,226.6175,226.7433,10324.0
2021-12-21 10:25:00,234.09,234.1,233.64,233.85,15449.0,226.5691,226.5788,226.1336,226.3368,15449.0
2021-12-21 10:30:00,233.94,233.94,233.29,233.58,7770.0,226.4239,226.4239,225.7948,226.0755,7770.0
2021-12-21 10:35:00,233.45,234.26,233.41,233.99,25673.0,225.9497,226.7337,225.911,226.4723,25673.0
2021-12-21 10:40:00,233.96,234.12,233.7,233.73,11272.0,226.4433,226.5982,226.1916,226.2207,11272.0
2021-12-21 10:45:00,233.59,233.59,233.04,233.14,4042.0,226.0852,226.0852,225.5528,225.6496,4042.0
2021-12-21 10:50:00,233.14,233.33,232.78,233.3,6748.0,225.6496,225.8335,225.3012,225.8045,6748.0
2021-12-21 10:55:00,233.36,233.98,233.36,233.89,9466.0,225.8626,226.4626,225.8626,226.3755,9466.0
2021-12-21 11:00:00,233.8,234.54,233.8,234.46,7783.0,226.2884,227.0047,226.2884,226.9272,7783.0
2021-12-21 11:05:00,234.45,234.46,234.01,234.04,7609.0,226.9175,226.9272,226.4917,226.5207,7609.0
2021-12-21 11:10:00,233.86,234.11,233.76,234.0,5794.0,226.3465,226.5885,226.2497,226.482,5794.0
2021-12-21 11:15:00,233.93,234.24,233.85,233.85,5282.0,226.4143,226.7143,226.3368,226.3368,5282.0
2021-12-21 11:20:00,233.81,233.92,233.56,233.67,2641.0,226.2981,226.4046,226.0561,226.1626,2641.0
2021-12-21 11:25:00,233.54,233.54,233.34,233.39,1832.0,226.0368,226.0368,225.8432,225.8916,1832.0
2021-12-21 11:30:00,233.37,233.8,233.28,233.8,4092.0,225.8722,226.2884,225.7851,226.2884,4092.0
2021-12-21 11:35:00,233.8,234.44,233.68,234.3,14720.0,226.2884,226.9079,226.1723,226.7724,14720.0
2021-12-21 11:40:00,234.21,234.96,234.17,234.74,6541.0,226.6853,227.4112,226.6465,227.1982,6541.0
2021-12-21 11:45:00,234.71,235.3,234.7,235.3,5911.0,227.1692,227.7402,227.1595,227.7402,5911.0
2021-12-21 11:50:00,235.3,235.72,235.16,235.48,9202.0,227.7402,228.1467,227.6047,227.9145,9202.0
2021-12-21 11:55:00,235.49,235.49,234.97,235.1,4402.0,227.9241,227.9241,227.4208,227.5467,4402.0
2021-12-21 12:00:00,235.09,235.17,234.67,234.69,10147.0,227.537,227.6144,227.1305,227.1498,10147.0
2021-12-21 12:05:00,234.68,234.94,234.65,234.86,3379.0,227.1402,227.3918,227.1111,227.3144,3379.0
2021-12-21 12:10:00,234.91,235.2,234.89,235.17,3128.0,227.3628,227.6435,227.3434,227.6144,3128.0
2021-12-21 12:15:00,235.2,235.35,235.16,235.23,3653.0,227.6435,227.7886,227.6047,227.6725,3653.0
2021-12-21 12:20:00,235.17,235.3,235.15,235.2,1740.0,227.6144,227.7402,227.5951,227.6435,1740.0
2021-12-21 12:25:00,235.26,235.28,235.06,235.17,3231.0,227.7015,227.7209,227.508,227.6144,3231.0
2021-12-21 12:30:00,235.23,235.65,235.23,235.63,5098.0,227.6725,228.079,227.6725,228.0596,5098.0
2021-12-21 12:35:00,235.64,235.69,235.43,235.5,5170.0,228.0693,228.1177,227.8661,227.9338,5170.0
2021-12-21 12:40:00,235.55,235.87,235.55,235.61,4339.0,227.9822,228.2919,227.9822,228.0403,4339.0
2021-12-21 12:45:00,235.7,235.83,235.64,235.79,4263.0,228.1274,228.2532,228.0693,228.2145,4263.0
2021-12-21 12:50:00,235.8,236.22,235.79,236.1,7499.0,228.2242,228.6307,228.2145,228.5145,7499.0
2021-12-21 12:55:00,236.07,236.11,235.87,236.01,4899.0,228.4855,228.5242,228.2919,228.4274,4899.0
2021-12-21 13:00:00,236.04,236.04,235.94,235.98,1923.0,228.4565,228.4565,228.3597,228.3984,1923.0
2021-12-21 13:05:00,235.99,236.01,235.66,236.01,4628.0,228.4081,228.4274,228.0887,228.4274,4628.0
2021-12-21 13:10:00,235.92,235.94,235.6,235.79,9736.0,228.3403,228.3597,228.0306,228.2145,9736.0
2021-12-21 13:15:00,235.75,235.82,235.62,235.73,2304.0,228.1758,228.2435,228.05,228.1564,2304.0
2021-12-21 13:20:00,235.77,236.06,235.75,236.06,4366.0,228.1951,228.4758,228.1758,228.4758,4366.0
2021-12-21 13:25:00,236.02,236.12,235.85,235.93,4368.0,228.4371,228.5339,228.2726,228.35,4368.0
2021-12-21 13:30:00,235.98,236.07,235.9,235.99,3647.0,228.3984,228.4855,228.321,228.4081,3647.0
2021-12-21 13:35:00,236.0,236.43,236.0,236.28,4903.0,228.4177,228.8339,228.4177,228.6888,4903.0
2021-12-21 13:40:00,236.22,236.53,236.22,236.5,3153.0,228.6307,228.9307,228.6307,228.9017,3153.0
2021-12-21 13:45:00,236.55,236.78,236.51,236.77,4324.0,228.9501,229.1727,228.9114,229.163,4324.0
2021-12-21 13:50:00,236.84,236.93,236.74,236.81,5531.0,229.2308,229.3179,229.134,229.2017,5531.0
2021-12-21 13:55:00,236.84,237.08,236.78,236.94,8584.0,229.2308,229.4631,229.1727,229.3275,8584.0
2021-12-21 14:00:00,236.96,237.05,236.74,236.95,8884.0,229.3469,229.434,229.134,229.3372,8884.0
2021-12-21 14:05:00,236.92,237.0,236.82,236.83,9120.0,229.3082,229.3856,229.2114,229.2211,9120.0
2021-12-21 14:10:00,236.79,236.86,236.62,236.64,13487.0,229.1824,229.2501,229.0178,229.0372,13487.0
2021-12-21 14:15:00,236.68,236.79,236.51,236.75,9881.0,229.0759,229.1824,228.9114,229.1437,9881.0
2021-12-21 14:20:00,236.73,236.75,236.45,236.48,8158.0,229.1243,229.1437,228.8533,228.8823,8158.0
2021-12-21 14:25:00,236.49,236.55,236.35,236.45,7577.0,228.892,228.9501,228.7565,228.8533,7577.0
2021-12-21 14:30:00,236.52,236.83,236.32,236.74,6420.0,228.921,229.2211,228.7275,229.134,6420.0
2021-12-21 14:35:00,236.79,236.91,236.45,236.59,3263.0,229.1824,229.2985,228.8533,228.9888,3263.0
2021-12-21 14:40:00,236.48,236.72,236.45,236.66,3065.0,228.8823,229.1146,228.8533,229.0565,3065.0
2021-12-21 14:45:00,236.64,236.95,236.61,236.94,7413.0,229.0372,229.3372,229.0082,229.3275,7413.0
2021-12-21 14:50:00,237.01,237.15,236.88,237.03,9696.0,229.3953,229.5308,229.2695,229.4147,9696.0
2021-12-21 14:55:00,237.12,237.31,237.06,237.25,10050.0,229.5018,229.6857,229.4437,229.6276,10050.0
2021-12-21 15:00:00,237.25,237.52,237.24,237.39,15506.0,229.6276,229.8889,229.6179,229.7631,15506.0
2021-12-21 15:05:00,237.44,237.5,237.27,237.35,8548.0,229.8115,229.8696,229.6469,229.7244,8548.0
2021-12-21 15:10:00,237.44,237.47,237.2,237.2,9643.0,229.8115,229.8405,229.5792,229.5792,9643.0
2021-12-21 15:15:00,237.25,237.48,237.25,237.48,5396.0,229.6276,229.8502,229.6276,229.8502,5396.0
2021-12-21 15:20:00,237.48,237.48,237.28,237.29,6802.0,229.8502,229.8502,229.6566,229.6663,6802.0
2021-12-21 15:25:00,237.29,237.37,237.2,237.3,9547.0,229.6663,229.7437,229.5792,229.676,9547.0
2021-12-21 15:30:00,237.21,237.4,237.17,237.27,20441.0,229.5889,229.7728,229.5502,229.6469,20441.0
2021-12-21 15:35:00,237.29,237.29,237.0,237.09,10957.0,229.6663,229.6663,229.3856,229.4727,10957.0
2021-12-21 15:40:00,237.1,237.13,236.77,236.81,17038.0,229.4824,229.5114,229.163,229.2017,17038.0
2021-12-21 15:45:00,236.77,236.84,236.49,236.78,20612.0,229.163,229.2308,228.892,229.1727,20612.0
2021-12-21 15:50:00,237.18,237.86,237.06,237.85,49434.0,229.5598,230.218,229.4437,230.2083,49434.0
2021-12-21 15:55:00,237.81,237.98,237.59,237.62,123282.0,230.1696,230.3341,229.9567,229.9857,123282.0
2021-12-22 09:30:00,238.14,239.89,237.64,237.94,54565.0,230.489,232.1828,230.0051,230.2954,54565.0
2021-12-22 09:35:00,238.16,239.27,238.07,239.27,1405.0,230.5084,231.5827,230.4212,231.5827,1405.0
2021-12-22 09:40:00,238.96,238.96,238.47,238.67,3767.0,231.2827,231.2827,230.8084,231.002,3767.0
2021-12-22 09:45:00,238.7,238.88,237.93,238.47,16993.0,231.031,231.2052,230.2857,230.8084,16993.0
2021-12-22 09:50:00,238.61,239.47,238.61,239.31,2578.0,230.9439,231.7763,230.9439,231.6214,2578.0
2021-12-22 09:55:00,238.73,239.02,238.52,238.53,1712.0,231.06,231.3407,230.8568,230.8665,1712.0
2021-12-22 10:00:00,238.92,239.25,238.75,238.81,5164.0,231.2439,231.5633,231.0794,231.1375,5164.0
2021-12-22 10:05:00,238.77,238.83,238.07,238.15,4374.0,231.0988,231.1568,230.4212,230.4987,4374.0
2021-12-22 10:10:00,238.33,238.75,238.06,238.06,5612.0,230.6729,231.0794,230.4116,230.4116,5612.0
2021-12-22 10:15:00,238.18,238.41,237.96,238.15,2347.0,230.5277,230.7503,230.3148,230.4987,2347.0
2021-12-22 10:20:00,238.21,238.3,237.99,238.28,11849.0,230.5567,230.6439,230.3438,230.6245,11849.0
2021-12-22 10:25:00,238.27,238.37,237.96,238.1,9395.0,230.6148,230.7116,230.3148,230.4503,9395.0
2021-12-22 10:30:00,238.13,238.45,238.08,238.4,5809.0,230.4793,230.789,230.4309,230.7406,5809.0
2021-12-22 10:35:00,238.43,238.85,238.42,238.82,3180.0,230.7697,231.1762,230.76,231.1471,3180.0
2021-12-22 10:40:00,238.64,239.27,238.56,239.2,4117.0,230.9729,231.5827,230.8955,231.5149,4117.0
2021-12-22 10:45:00,239.16,239.44,239.06,239.21,6479.0,231.4762,231.7472,231.3794,231.5246,6479.0
2021-12-22 10:50:00,239.18,239.79,239.06,239.78,10285.0,231.4956,232.086,231.3794,232.0763,10285.0
2021-12-22 10:55:00,239.75,240.0,239.53,239.9,6270.0,232.0473,232.2892,231.8343,232.1925,6270.0
2021-12-22 11:00:00,239.96,239.98,239.58,239.88,15157.0,232.2505,232.2699,231.8827,232.1731,15157.0
2021-12-22 11:05:00,239.88,240.12,239.79,240.12,6751.0,232.1731,232.4054,232.086,232.4054,6751.0
2021-12-22 11:10:00,240.0,240.4,239.77,240.28,5609.0,232.2892,232.6764,232.0666,232.5602,5609.0
2021-12-22 11:15:00,240.29,240.47,240.21,240.35,8040.0,232.5699,232.7441,232.4925,232.628,8040.0
2021-12-22 11:20:00,240.43,240.45,240.26,240.36,6885.0,232.7054,232.7248,232.5409,232.6377,6885.0
2021-12-22 11:25:00,240.21,240.21,239.9,240.09,3890.0,232.4925,232.4925,232.1925,232.3763,3890.0
2021-12-22 11:30:00,240.17,240.25,240.06,240.19,4823.0,232.4538,232.5312,232.3473,232.4731,4823.0
2021-12-22 11:35:00,240.18,240.18,239.86,239.98,6994.0,232.4635,232.4635,232.1537,232.2699,6994.0
2021-12-22 11:40:00,239.91,240.24,239.88,240.24,3006.0,232.2021,232.5215,232.1731,232.5215,3006.0
2021-12-22 11:45:00,240.2,240.26,240.0,240.12,2395.0,232.4828,232.5409,232.2892,232.4054,2395.0
2021-12-22 11:50:00,240.24,240.24,240.1,240.16,2643.0,232.5215,232.5215,232.386,232.4441,2643.0
2021-12-22 11:55:00,240.25,240.38,240.15,240.31,2512.0,232.5312,232.657,232.4344,232.5893,2512.0
2021-12-22 12:00:00,240.31,240.56,240.25,240.47,4575.0,232.5893,232.8312,232.5312,232.7441,4575.0
2021-12-22 12:05:00,240.5,240.55,240.39,240.54,4528.0,232.7732,232.8216,232.6667,232.8119,4528.0
2021-12-22 12:10:00,240.54,240.78,240.5,240.73,5514.0,232.8119,233.0442,232.7732,232.9958,5514.0
2021-12-22 12:15:00,240.67,241.16,240.62,240.92,6179.0,232.9377,233.412,232.8893,233.1797,6179.0
2021-12-22 12:20:00,240.95,241.05,240.7,240.84,13817.0,233.2087,233.3055,232.9667,233.1022,13817.0
2021-12-22 12:25:00,240.79,241.05,240.78,241.05,6053.0,233.0539,233.3055,233.0442,233.3055,6053.0
2021-12-22 12:30:00,241.04,241.24,241.01,241.22,7176.0,233.2958,233.4894,233.2668,233.47,7176.0
2021-12-22 12:35:00,241.17,241.33,241.11,241.22,5649.0,233.4216,233.5765,233.3636,233.47,5649.0
2021-12-22 12:40:00,241.25,241.38,241.07,241.07,4919.0,233.4991,233.6249,233.3249,233.3249,4919.0
2021-12-22 12:45:00,241.11,241.17,240.9,240.97,6889.0,233.3636,233.4216,233.1603,233.2281,6889.0
2021-12-22 12:50:00,240.97,241.05,240.8,241.05,10301.0,233.2281,233.3055,233.0635,233.3055,10301.0
2021-12-22 12:55:00,241.12,241.12,240.81,240.81,5228.0,233.3733,233.3733,233.0732,233.0732,5228.0
2021-12-22 13:00:00,240.82,240.9,240.62,240.62,5643.0,233.0829,233.1603,232.8893,232.8893,5643.0
2021-12-22 13:05:00,240.7,240.93,240.59,240.93,12727.0,232.9667,233.1894,232.8603,233.1894,12727.0
2021-12-22 13:10:00,240.84,240.91,240.58,240.79,3800.0,233.1022,233.17,232.8506,233.0539,3800.0
2021-12-22 13:15:00,240.77,240.81,240.57,240.63,2212.0,233.0345,233.0732,232.8409,232.899,2212.0
2021-12-22 13:20:00,240.7,240.7,240.24,240.3,3872.0,232.9667,232.9667,232.5215,232.5796,3872.0
2021-12-22 13:25:00,240.23,240.37,240.09,240.18,5846.0,232.5118,232.6473,232.3763,232.4635,5846.0
2021-12-22 13:30:00,240.23,240.57,240.13,240.44,9164.0,232.5118,232.8409,232.4151,232.7151,9164.0
2021-12-22 13:35:00,240.46,240.5,240.25,240.29,6565.0,232.7345,232.7732,232.5312,232.5699,6565.0
2021-12-22 13:40:00,240.22,240.31,240.11,240.17,3967.0,232.5022,232.5893,232.3957,232.4538,3967.0
2021-12-22 13:45:00,240.15,240.26,240.11,240.12,2300.0,232.4344,232.5409,232.3957,232.4054,2300.0
2021-12-22 13:50:00,240.15,240.2,239.84,240.0,8072.0,232.4344,232.4828,232.1344,232.2892,8072.0
2021-12-22 13:55:00,239.98,240.08,239.74,239.74,5727.0,232.2699,232.3667,232.0376,232.0376,5727.0
2021-12-22 14:00:00,239.81,240.01,239.76,239.95,2501.0,232.1053,232.2989,232.0569,232.2408,2501.0
2021-12-22 14:05:00,240.01,240.17,239.94,239.95,3065.0,232.2989,232.4538,232.2312,232.2408,3065.0
2021-12-22 14:10:00,240.0,240.2,239.78,240.2,2093.0,232.2892,232.4828,232.0763,232.4828,2093.0
2021-12-22 14:15:00,240.2,240.2,240.09,240.09,2110.0,232.4828,232.4828,232.3763,232.3763,2110.0
2021-12-22 14:20:00,240.06,240.3,240.05,240.14,3073.0,232.3473,232.5796,232.3376,232.4247,3073.0
2021-12-22 14:25:00,240.37,240.37,240.1,240.23,3497.0,232.6473,232.6473,232.386,232.5118,3497.0
2021-12-22 14:30:00,240.27,240.38,240.07,240.31,4674.0,232.5506,232.657,232.357,232.5893,4674.0
2021-12-22 14:35:00,240.26,240.38,240.2,240.3,2277.0,232.5409,232.657,232.4828,232.5796,2277.0
2021-12-22 14:40:00,240.28,240.5,240.28,240.34,3729.0,232.5602,232.7732,232.5602,232.6183,3729.0
2021-12-22 14:45:00,240.36,240.48,240.28,240.28,3871.0,232.6377,232.7538,232.5602,232.5602,3871.0
2021-12-22 14:50:00,240.26,240.35,240.18,240.35,3536.0,232.5409,232.628,232.4635,232.628,3536.0
2021-12-22 14:55:00,240.39,240.45,240.29,240.29,2821.0,232.6667,232.7248,232.5699,232.5699,2821.0
2021-12-22 15:00:00,240.37,240.65,240.37,240.55,3990.0,232.6473,232.9184,232.6473,232.8216,3990.0
2021-12-22 15:05:00,240.53,240.74,240.53,240.69,1936.0,232.8022,233.0055,232.8022,232.9571,1936.0
2021-12-22 15:10:00,240.65,240.81,240.59,240.68,4178.0,232.9184,233.0732,232.8603,232.9474,4178.0
2021-12-22 15:15:00,240.55,240.64,240.45,240.45,4693.0,232.8216,232.9087,232.7248,232.7248,4693.0
2021-12-22 15:20:00,240.3,240.38,240.19,240.37,3254.0,232.5796,232.657,232.4731,232.6473,3254.0
2021-12-22 15:25:00,240.34,240.69,240.33,240.55,6772.0,232.6183,232.9571,232.6086,232.8216,6772.0
2021-12-22 15:30:00,240.55,240.56,240.26,240.54,6576.0,232.8216,232.8312,232.5409,232.8119,6576.0
2021-12-22 15:35:00,240.61,240.92,240.61,240.92,5337.0,232.8796,233.1797,232.8796,233.1797,5337.0
2021-12-22 15:40:00,240.91,240.91,240.61,240.85,10866.0,233.17,233.17,232.8796,233.1119,10866.0
2021-12-22 15:45:00,240.84,241.04,240.69,240.99,9992.0,233.1022,233.2958,232.9571,233.2474,9992.0
2021-12-22 15:50:00,241.08,241.37,240.92,241.37,27833.0,233.3345,233.6152,233.1797,233.6152,27833.0
2021-12-22 15:55:00,241.37,241.7,241.31,241.58,51186.0,233.6152,233.9346,233.5571,233.8185,51186.0
2021-12-23 09:30:00,241.7,242.45,240.69,241.19,27758.0,233.9346,234.6605,232.9571,233.441,27758.0
2021-12-23 09:35:00,240.94,242.22,240.88,242.2,6381.0,233.199,234.4379,233.141,234.4186,6381.0
2021-12-23 09:40:00,242.15,242.53,241.89,242.52,4353.0,234.3702,234.738,234.1185,234.7283,4353.0
2021-12-23 09:45:00,242.63,243.02,242.56,243.02,7042.0,234.8347,235.2122,234.767,235.2122,7042.0
2021-12-23 09:50:00,242.81,243.68,242.73,243.22,9833.0,235.009,235.851,234.9315,235.4058,9833.0
2021-12-23 09:55:00,243.05,243.69,242.83,243.45,14269.0,235.2412,235.8607,235.0283,235.6284,14269.0
2021-12-23 10:00:00,243.51,244.13,243.5,243.59,5367.0,235.6865,236.2865,235.6768,235.7639,5367.0
2021-12-23 10:05:00,243.59,243.62,243.15,243.34,11969.0,235.7639,235.7929,235.338,235.5219,11969.0
2021-12-23 10:10:00,243.15,243.75,243.14,243.38,13159.0,235.338,235.9188,235.3284,235.5606,13159.0
2021-12-23 10:15:00,243.59,243.62,243.33,243.43,4113.0,235.7639,235.7929,235.5123,235.609,4113.0
2021-12-23 10:20:00,243.44,243.81,243.44,243.7,14127.0,235.6187,235.9768,235.6187,235.8704,14127.0
2021-12-23 10:25:00,243.7,243.8,243.25,243.32,5958.0,235.8704,235.9672,235.4348,235.5026,5958.0
2021-12-23 10:30:00,243.21,243.21,243.0,243.06,2996.0,235.3961,235.3961,235.1929,235.2509,2996.0
2021-12-23 10:35:00,242.99,243.53,242.98,243.44,8166.0,235.1832,235.7058,235.1735,235.6187,8166.0
2021-12-23 10:40:00,243.44,243.64,243.34,243.47,10697.0,235.6187,235.8123,235.5219,235.6478,10697.0
2021-12-23 10:45:00,243.47,243.79,243.47,243.5,4680.0,235.6478,235.9575,235.6478,235.6768,4680.0
2021-12-23 10:50:00,243.52,244.39,243.51,243.85,23205.0,235.6961,236.5382,235.6865,236.0155,23205.0
2021-12-23 10:55:00,243.85,244.21,243.77,243.77,5298.0,236.0155,236.364,235.9381,235.9381,5298.0
2021-12-23 11:00:00,243.57,243.75,243.46,243.46,2000.0,235.7445,235.9188,235.6381,235.6381,2000.0
2021-12-23 11:05:00,243.49,243.76,243.49,243.65,9363.0,235.6671,235.9284,235.6671,235.822,9363.0
2021-12-23 11:10:00,243.59,244.09,243.59,243.81,6704.0,235.7639,236.2478,235.7639,235.9768,6704.0
2021-12-23 11:15:00,243.56,243.7,243.5,243.59,3152.0,235.7349,235.8704,235.6768,235.7639,3152.0
2021-12-23 11:20:00,243.59,243.71,243.48,243.53,2010.0,235.7639,235.88,235.6574,235.7058,2010.0
2021-12-23 11:25:00,243.63,243.71,243.17,243.17,4420.0,235.8026,235.88,235.3574,235.3574,4420.0
2021-12-23 11:30:00,243.15,243.36,243.01,243.35,1417.0,235.338,235.5413,235.2025,235.5316,1417.0
2021-12-23 11:35:00,243.39,243.56,243.27,243.56,4382.0,235.5703,235.7349,235.4542,235.7349,4382.0
2021-12-23 11:40:00,243.53,243.56,243.43,243.48,3446.0,235.7058,235.7349,235.609,235.6574,3446.0
2021-12-23 11:45:00,243.73,243.96,243.66,243.81,4262.0,235.8994,236.122,235.8316,235.9768,4262.0
2021-12-23 11:50:00,243.87,244.12,243.82,243.82,4656.0,236.0349,236.2769,235.9865,235.9865,4656.0
2021-12-23 11:55:00,243.96,243.98,243.33,243.39,6270.0,236.122,236.1414,235.5123,235.5703,6270.0
2021-12-23 12:00:00,243.34,243.44,243.11,243.44,7422.0,235.5219,235.6187,235.2993,235.6187,7422.0
2021-12-23 12:05:00,243.42,243.54,243.0,243.05,3587.0,235.5994,235.7155,235.1929,235.2412,3587.0
2021-12-23 12:10:00,242.89,243.01,242.75,242.82,3511.0,235.0864,235.2025,234.9509,235.0186,3511.0
2021-12-23 12:15:00,242.84,242.97,242.68,242.84,1273.0,235.038,235.1638,234.8831,235.038,1273.0
2021-12-23 12:20:00,242.95,243.08,242.87,242.97,1613.0,235.1445,235.2703,235.067,235.1638,1613.0
2021-12-23 12:25:00,242.94,242.95,242.68,242.73,4723.0,235.1348,235.1445,234.8831,234.9315,4723.0
2021-12-23 12:30:00,242.81,242.99,242.64,242.8,7908.0,235.009,235.1832,234.8444,234.9993,7908.0
2021-12-23 12:35:00,242.8,242.98,242.8,242.85,2927.0,234.9993,235.1735,234.9993,235.0477,2927.0
2021-12-23 12:40:00,242.93,243.2,242.89,243.09,5306.0,235.1251,235.3864,235.0864,235.28,5306.0
2021-12-23 12:45:00,243.1,243.28,243.05,243.17,1458.0,235.2896,235.4639,235.2412,235.3574,1458.0
2021-12-23 12:50:00,243.25,243.69,243.25,243.69,5399.0,235.4348,235.8607,235.4348,235.8607,5399.0
2021-12-23 12:55:00,243.59,243.68,243.42,243.59,3986.0,235.7639,235.851,235.5994,235.7639,3986.0
2021-12-23 13:00:00,243.51,243.68,243.44,243.55,1941.0,235.6865,235.851,235.6187,235.7252,1941.0
2021-12-23 13:05:00,243.48,243.55,243.21,243.25,2510.0,235.6574,235.7252,235.3961,235.4348,2510.0
2021-12-23 13:10:00,243.23,243.45,243.23,243.38,2745.0,235.4155,235.6284,235.4155,235.5606,2745.0
2021-12-23 13:15:00,243.38,243.45,243.24,243.25,1340.0,235.5606,235.6284,235.4251,235.4348,1340.0
2021-12-23 13:20:00,243.27,243.29,243.2,243.25,2578.0,235.4542,235.4735,235.3864,235.4348,2578.0
2021-12-23 13:25:00,243.29,243.44,243.13,243.27,2253.0,235.4735,235.6187,235.3187,235.4542,2253.0
2021-12-23 13:30:00,243.27,243.39,243.11,243.29,7246.0,235.4542,235.5703,235.2993,235.4735,7246.0
2021-12-23 13:35:00,243.45,243.49,243.36,243.44,1115.0,235.6284,235.6671,235.5413,235.6187,1115.0
2021-12-23 13:40:00,243.44,243.44,243.33,243.43,1275.0,235.6187,235.6187,235.5123,235.609,1275.0
2021-12-23 13:45:00,243.39,243.39,243.06,243.06,1029.0,235.5703,235.5703,235.2509,235.2509,1029.0
2021-12-23 13:50:00,242.98,243.19,242.9,242.93,4211.0,235.1735,235.3767,235.0961,235.1251,4211.0
2021-12-23 13:55:00,242.91,243.17,242.76,243.1,4298.0,235.1057,235.3574,234.9606,235.2896,4298.0
2021-12-23 14:00:00,243.03,243.18,243.01,243.14,2168.0,235.2219,235.3671,235.2025,235.3284,2168.0
2021-12-23 14:05:00,243.12,243.12,242.96,242.96,1550.0,235.309,235.309,235.1541,235.1541,1550.0
2021-12-23 14:10:00,243.02,243.04,242.69,242.73,3207.0,235.2122,235.2316,234.8928,234.9315,3207.0
2021-12-23 14:15:00,242.76,242.98,242.68,242.96,5628.0,234.9606,235.1735,234.8831,235.1541,5628.0
2021-12-23 14:20:00,242.87,242.92,242.85,242.9,500.0,235.067,235.1154,235.0477,235.0961,500.0
2021-12-23 14:25:00,242.89,242.89,242.62,242.67,3078.0,235.0864,235.0864,234.8251,234.8735,3078.0
2021-12-23 14:30:00,242.57,242.72,242.52,242.62,4167.0,234.7767,234.9218,234.7283,234.8251,4167.0
2021-12-23 14:35:00,242.59,242.97,242.59,242.97,6125.0,234.796,235.1638,234.796,235.1638,6125.0
2021-12-23 14:40:00,243.0,243.09,242.9,243.09,4093.0,235.1929,235.28,235.0961,235.28,4093.0
2021-12-23 14:45:00,243.09,243.13,242.82,242.87,1715.0,235.28,235.3187,235.0186,235.067,1715.0
2021-12-23 14:50:00,242.85,242.86,242.77,242.79,2463.0,235.0477,235.0574,234.9702,234.9896,2463.0
2021-12-23 14:55:00,242.83,243.06,242.7,243.05,6795.0,235.0283,235.2509,234.9025,235.2412,6795.0
2021-12-23 15:00:00,243.0,243.01,242.83,242.83,1651.0,235.1929,235.2025,235.0283,235.0283,1651.0
2021-12-23 15:05:00,242.71,242.89,242.7,242.89,4576.0,234.9122,235.0864,234.9025,235.0864,4576.0
2021-12-23 15:10:00,242.92,243.21,242.92,243.16,3168.0,235.1154,235.3961,235.1154,235.3477,3168.0
2021-12-23 15:15:00,243.21,243.39,243.21,243.31,1835.0,235.3961,235.5703,235.3961,235.4929,1835.0
2021-12-23 15:20:00,243.28,243.32,243.13,243.17,3356.0,235.4639,235.5026,235.3187,235.3574,3356.0
2021-12-23 15:25:00,243.11,243.11,242.95,242.97,2469.0,235.2993,235.2993,235.1445,235.1638,2469.0
2021-12-23 15:30:00,243.0,243.01,242.73,242.74,8157.0,235.1929,235.2025,234.9315,234.9412,8157.0
2021-12-23 15:35:00,242.74,243.11,242.73,243.05,5400.0,234.9412,235.2993,234.9315,235.2412,5400.0
2021-12-23 15:40:00,243.06,243.3,242.97,243.26,10117.0,235.2509,235.4832,235.1638,235.4445,10117.0
2021-12-23 15:45:00,243.23,243.48,243.23,243.33,10611.0,235.4155,235.6574,235.4155,235.5123,10611.0
2021-12-23 15:50:00,243.38,243.54,243.31,243.35,19463.0,235.5606,235.7155,235.4929,235.5316,19463.0
2021-12-23 15:55:00,243.32,243.36,242.41,242.52,60045.0,235.5026,235.5413,234.6218,234.7283,60045.0
2021-12-27 09:30:00,244.39,246.25,244.39,245.39,27115.0,236.5382,238.3384,236.5382,237.5061,27115.0
2021-12-27 09:35:00,245.43,245.52,244.5,244.77,4339.0,237.5448,237.6319,236.6447,236.906,4339.0
2021-12-27 09:40:00,244.86,244.95,243.48,243.48,1288.0,236.9931,237.0802,235.6574,235.6574,1288.0
2021-12-27 09:45:00,243.63,243.63,243.15,243.16,3985.0,235.8026,235.8026,235.338,235.3477,3985.0
2021-12-27 09:50:00,243.16,244.12,243.14,244.07,3627.0,235.3477,236.2769,235.3284,236.2285,3627.0
2021-12-27 09:55:00,244.12,244.48,244.04,244.37,6107.0,236.2769,236.6253,236.1994,236.5188,6107.0
2021-12-27 10:00:00,244.43,244.95,244.4,244.95,5832.0,236.5769,237.0802,236.5479,237.0802,5832.0
2021-12-27 10:05:00,244.96,244.96,244.39,244.39,2392.0,237.0899,237.0899,236.5382,236.5382,2392.0
2021-12-27 10:10:00,244.26,244.28,243.88,243.88,4184.0,236.4124,236.4317,236.0446,236.0446,4184.0
2021-12-27 10:15:00,243.9,244.05,243.67,243.85,10301.0,236.0639,236.2091,235.8413,236.0155,10301.0
2021-12-27 10:20:00,243.85,243.91,243.49,243.55,7780.0,236.0155,236.0736,235.6671,235.7252,7780.0
2021-12-27 10:25:00,243.62,243.62,243.24,243.59,4441.0,235.7929,235.7929,235.4251,235.7639,4441.0
2021-12-27 10:30:00,243.67,243.72,243.48,243.54,8030.0,235.8413,235.8897,235.6574,235.7155,8030.0
2021-12-27 10:35:00,243.44,243.72,243.28,243.43,5281.0,235.6187,235.8897,235.4639,235.609,5281.0
2021-12-27 10:40:00,243.48,243.57,243.39,243.54,6374.0,235.6574,235.7445,235.5703,235.7155,6374.0
2021-12-27 10:45:00,243.53,243.6,243.32,243.59,3079.0,235.7058,235.7736,235.5026,235.7639,3079.0
2021-12-27 10:50:00,243.51,243.62,243.28,243.28,7935.0,235.6865,235.7929,235.4639,235.4639,7935.0
2021-12-27 10:55:00,243.23,243.39,243.23,243.34,3191.0,235.4155,235.5703,235.4155,235.5219,3191.0
2021-12-27 11:00:00,243.36,243.48,243.31,243.39,3800.0,235.5413,235.6574,235.4929,235.5703,3800.0
2021-12-27 11:05:00,243.4,243.4,243.24,243.33,3092.0,235.58,235.58,235.4251,235.5123,3092.0
2021-12-27 11:10:00,243.28,243.67,243.28,243.67,2803.0,235.4639,235.8413,235.4639,235.8413,2803.0
2021-12-27 11:15:00,243.73,243.75,243.08,243.09,7599.0,235.8994,235.9188,235.2703,235.28,7599.0
2021-12-27 11:20:00,243.22,243.3,243.15,243.2,3944.0,235.4058,235.4832,235.338,235.3864,3944.0
2021-12-27 11:25:00,243.16,243.36,243.16,243.26,6949.0,235.3477,235.5413,235.3477,235.4445,6949.0
2021-12-27 11:30:00,243.3,243.34,243.19,243.3,4918.0,235.4832,235.5219,235.3767,235.4832,4918.0
2021-12-27 11:35:00,243.31,243.53,243.15,243.38,9751.0,235.4929,235.7058,235.338,235.5606,9751.0
2021-12-27 11:40:00,243.38,243.76,243.29,243.73,15319.0,235.5606,235.9284,235.4735,235.8994,15319.0
2021-12-27 11:45:00,243.78,243.93,243.67,243.9,2642.0,235.9478,236.093,235.8413,236.0639,2642.0
2021-12-27 11:50:00,243.89,244.01,243.86,244.01,3648.0,236.0543,236.1704,236.0252,236.1704,3648.0
2021-12-27 11:55:00,244.05,244.25,244.04,244.18,3971.0,236.2091,236.4027,236.1994,236.3349,3971.0
2021-12-27 12:00:00,244.12,244.23,244.12,244.21,680.0,236.2769,236.3833,236.2769,236.364,680.0
2021-12-27 12:05:00,244.18,244.4,244.18,244.29,2162.0,236.3349,236.5479,236.3349,236.4414,2162.0
2021-12-27 12:10:00,244.31,244.53,244.31,244.42,2485.0,236.4608,236.6737,236.4608,236.5672,2485.0
2021-12-27 12:15:00,244.48,244.91,244.48,244.8,2772.0,236.6253,237.0415,236.6253,236.935,2772.0
2021-12-27 12:20:00,244.81,244.89,244.74,244.78,3062.0,236.9447,237.0221,236.8769,236.9157,3062.0
2021-12-27 12:25:00,244.76,244.84,244.59,244.59,3584.0,236.8963,236.9737,236.7318,236.7318,3584.0
2021-12-27 12:30:00,244.61,244.63,244.55,244.59,1500.0,236.7511,236.7705,236.6931,236.7318,1500.0
2021-12-27 12:35:00,244.54,244.7,244.52,244.54,3069.0,236.6834,236.8382,236.664,236.6834,3069.0
2021-12-27 12:40:00,244.69,245.01,244.69,244.99,1414.0,236.8286,237.1383,236.8286,237.1189,1414.0
2021-12-27 12:45:00,245.04,245.04,244.86,244.87,2256.0,237.1673,237.1673,236.9931,237.0028,2256.0
2021-12-27 12:50:00,244.91,245.06,244.85,245.06,5357.0,237.0415,237.1867,236.9834,237.1867,5357.0
2021-12-27 12:55:00,245.02,245.32,244.93,245.24,3316.0,237.148,237.4383,237.0608,237.3609,3316.0
2021-12-27 13:00:00,245.21,245.35,245.12,245.31,2701.0,237.3318,237.4674,237.2447,237.4286,2701.0
2021-12-27 13:05:00,245.31,245.42,245.31,245.31,3308.0,237.4286,237.5351,237.4286,237.4286,3308.0
2021-12-27 13:10:00,245.43,245.43,245.06,245.16,4502.0,237.5448,237.5448,237.1867,237.2835,4502.0
2021-12-27 13:15:00,245.14,245.27,245.05,245.12,5184.0,237.2641,237.3899,237.177,237.2447,5184.0
2021-12-27 13:20:00,245.11,245.18,245.11,245.13,1200.0,237.2351,237.3028,237.2351,237.2544,1200.0
2021-12-27 13:25:00,245.11,245.28,245.11,245.23,2250.0,237.2351,237.3996,237.2351,237.3512,2250.0
2021-12-27 13:30:00,245.34,245.4,245.21,245.23,3469.0,237.4577,237.5157,237.3318,237.3512,3469.0
2021-12-27 13:35:00,245.2,245.32,245.2,245.32,1478.0,237.3222,237.4383,237.3222,237.4383,1478.0
2021-12-27 13:40:00,245.25,245.32,245.13,245.14,1383.0,237.3706,237.4383,237.2544,237.2641,1383.0
2021-12-27 13:45:00,245.18,245.34,245.06,245.26,3534.0,237.3028,237.4577,237.1867,237.3802,3534.0
2021-12-27 13:50:00,245.28,245.54,245.27,245.52,4308.0,237.3996,237.6512,237.3899,237.6319,4308.0
2021-12-27 13:55:00,245.5,245.7,245.5,245.64,3529.0,237.6125,237.8061,237.6125,237.748,3529.0
2021-12-27 14:00:00,245.47,245.56,245.44,245.46,1849.0,237.5835,237.6706,237.5545,237.5738,1849.0
2021-12-27 14:05:00,245.43,245.62,245.43,245.62,2545.0,237.5448,237.7287,237.5448,237.7287,2545.0
2021-12-27 14:10:00,245.61,245.7,245.6,245.7,2164.0,237.719,237.8061,237.7093,237.8061,2164.0
2021-12-27 14:15:00,245.63,245.88,245.63,245.87,2799.0,237.7384,237.9803,237.7384,237.9706,2799.0
2021-12-27 14:20:00,245.8,245.85,245.75,245.75,2194.0,237.9029,237.9513,237.8545,237.8545,2194.0
2021-12-27 14:25:00,245.7,245.85,245.7,245.85,2582.0,237.8061,237.9513,237.8061,237.9513,2582.0
2021-12-27 14:30:00,245.82,246.0,245.82,245.88,1753.0,237.9223,238.0965,237.9223,237.9803,1753.0
2021-12-27 14:35:00,245.9,245.92,245.82,245.88,2191.0,237.9997,238.019,237.9223,237.9803,2191.0
2021-12-27 14:40:00,245.82,245.91,245.78,245.78,1448.0,237.9223,238.0094,237.8835,237.8835,1448.0
2021-12-27 14:45:00,245.67,245.79,245.56,245.67,3956.0,237.7771,237.8932,237.6706,237.7771,3956.0
2021-12-27 14:50:00,245.66,245.76,245.63,245.64,1488.0,237.7674,237.8642,237.7384,237.748,1488.0
2021-12-27 14:55:00,245.7,245.74,245.64,245.68,2319.0,237.8061,237.8448,237.748,237.7867,2319.0
2021-12-27 15:00:00,245.71,245.95,245.63,245.78,3035.0,237.8158,238.0481,237.7384,237.8835,3035.0
2021-12-27 15:05:00,245.77,245.84,245.65,245.74,2860.0,237.8739,237.9416,237.7577,237.8448,2860.0
2021-12-27 15:10:00,245.77,245.86,245.64,245.86,5349.0,237.8739,237.961,237.748,237.961,5349.0
2021-12-27 15:15:00,245.84,245.86,245.7,245.78,2589.0,237.9416,237.961,237.8061,237.8835,2589.0
2021-12-27 15:20:00,245.79,246.0,245.75,245.87,3134.0,237.8932,238.0965,237.8545,237.9706,3134.0
2021-12-27 15:25:00,245.92,246.05,245.84,245.96,2399.0,238.019,238.1449,237.9416,238.0578,2399.0
2021-12-27 15:30:00,246.08,246.38,246.0,246.32,6529.0,238.1739,238.4643,238.0965,238.4062,6529.0
2021-12-27 15:35:00,246.3,246.44,246.29,246.34,5177.0,238.3868,238.5223,238.3772,238.4255,5177.0
2021-12-27 15:40:00,246.34,246.4,246.14,246.38,5103.0,238.4255,238.4836,238.232,238.4643,5103.0
2021-12-27 15:45:00,246.41,246.51,246.3,246.31,9129.0,238.4933,238.5901,238.3868,238.3965,9129.0
2021-12-27 15:50:00,246.29,246.67,246.27,246.53,18302.0,238.3772,238.7449,238.3578,238.6094,18302.0
2021-12-27 15:55:00,246.54,246.72,246.44,246.59,44098.0,238.6191,238.7933,238.5223,238.6675,44098.0
2021-12-28 09:30:00,247.0,247.84,246.13,247.35,37329.0,239.0643,239.8774,238.2223,239.4031,37329.0
2021-12-28 09:35:00,247.35,247.62,247.08,247.09,9399.0,239.4031,239.6644,239.1418,239.1514,9399.0
2021-12-28 09:40:00,247.37,247.57,246.1,246.37,2371.0,239.4225,239.616,238.1933,238.4546,2371.0
2021-12-28 09:45:00,246.47,246.95,246.2,246.79,1071.0,238.5514,239.0159,238.29,238.8611,1071.0
2021-12-28 09:50:00,246.98,247.24,246.8,247.1,2661.0,239.045,239.2966,238.8708,239.1611,2661.0
2021-12-28 09:55:00,247.09,247.1,246.85,246.85,2430.0,239.1514,239.1611,238.9192,238.9192,2430.0
2021-12-28 10:00:00,246.91,246.91,246.1,246.1,8164.0,238.9772,238.9772,238.1933,238.1933,8164.0
2021-12-28 10:05:00,246.0,246.01,245.53,246.0,8708.0,238.0965,238.1061,237.6416,238.0965,8708.0
2021-12-28 10:10:00,245.92,246.25,245.76,246.03,4610.0,238.019,238.3384,237.8642,238.1255,4610.0
2021-12-28 10:15:00,245.93,245.97,245.59,245.89,5490.0,238.0287,238.0674,237.6996,237.99,5490.0
2021-12-28 10:20:00,245.91,245.91,245.37,245.44,11390.0,238.0094,238.0094,237.4867,237.5545,11390.0
2021-12-28 10:25:00,245.34,245.86,245.19,245.64,6108.0,237.4577,237.961,237.3125,237.748,6108.0
2021-12-28 10:30:00,245.61,245.89,245.5,245.89,3035.0,237.719,237.99,237.6125,237.99,3035.0
2021-12-28 10:35:00,245.86,246.0,245.67,245.86,3740.0,237.961,238.0965,237.7771,237.961,3740.0
2021-12-28 10:40:00,246.02,246.11,245.64,245.93,3098.0,238.1158,238.2029,237.748,238.0287,3098.0
2021-12-28 10:45:00,246.0,246.14,245.78,246.14,1851.0,238.0965,238.232,237.8835,238.232,1851.0
2021-12-28 10:50:00,246.17,246.31,246.04,246.04,1805.0,238.261,238.3965,238.1352,238.1352,1805.0
2021-12-28 10:55:00,246.01,246.06,245.83,245.9,4860.0,238.1061,238.1545,237.9319,237.9997,4860.0
2021-12-28 11:00:00,245.91,246.03,245.82,245.9,3530.0,238.0094,238.1255,237.9223,237.9997,3530.0
2021-12-28 11:05:00,245.9,246.05,245.79,245.79,2335.0,237.9997,238.1449,237.8932,237.8932,2335.0
2021-12-28 11:10:00,245.95,246.07,245.69,245.8,6163.0,238.0481,238.1642,237.7964,237.9029,6163.0
2021-12-28 11:15:00,245.78,245.84,245.7,245.73,4100.0,237.8835,237.9416,237.8061,237.8351,4100.0
2021-12-28 11:20:00,245.73,245.73,245.28,245.38,5944.0,237.8351,237.8351,237.3996,237.4964,5944.0
2021-12-28 11:25:00,245.3,245.66,245.18,245.5,2915.0,237.419,237.7674,237.3028,237.6125,2915.0
2021-12-28 11:30:00,245.46,245.46,245.11,245.11,3301.0,237.5738,237.5738,237.2351,237.2351,3301.0
2021-12-28 11:35:00,245.3,245.31,245.21,245.22,1854.0,237.419,237.4286,237.3318,237.3415,1854.0
2021-12-28 11:40:00,245.22,245.27,245.09,245.11,6256.0,237.3415,237.3899,237.2157,237.2351,6256.0
2021-12-28 11:45:00,245.15,245.2,245.08,245.2,4430.0,237.2738,237.3222,237.206,237.3222,4430.0
2021-12-28 11:50:00,245.18,245.29,245.13,245.23,5100.0,237.3028,237.4093,237.2544,237.3512,5100.0
2021-12-28 11:55:00,245.23,245.29,245.01,245.01,4966.0,237.3512,237.4093,237.1383,237.1383,4966.0
2021-12-28 12:00:00,245.1,245.32,245.02,245.27,7369.0,237.2254,237.4383,237.148,237.3899,7369.0
2021-12-28 12:05:00,245.2,245.23,245.09,245.2,3025.0,237.3222,237.3512,237.2157,237.3222,3025.0
2021-12-28 12:10:00,245.23,245.23,245.06,245.15,5046.0,237.3512,237.3512,237.1867,237.2738,5046.0
2021-12-28 12:15:00,245.15,245.27,245.1,245.1,7704.0,237.2738,237.3899,237.2254,237.2254,7704.0
2021-12-28 12:20:00,245.1,245.16,245.09,245.12,3838.0,237.2254,237.2835,237.2157,237.2447,3838.0
2021-12-28 12:25:00,245.07,245.1,244.73,244.9,7876.0,237.1963,237.2254,236.8673,237.0318,7876.0
2021-12-28 12:30:00,244.89,245.01,244.56,244.56,5208.0,237.0221,237.1383,236.7027,236.7027,5208.0
2021-12-28 12:35:00,244.73,244.91,244.69,244.69,4037.0,236.8673,237.0415,236.8286,236.8286,4037.0
2021-12-28 12:40:00,244.82,244.89,244.71,244.72,11813.0,236.9544,237.0221,236.8479,236.8576,11813.0
2021-12-28 12:45:00,244.71,244.74,244.5,244.5,4896.0,236.8479,236.8769,236.6447,236.6447,4896.0
2021-12-28 12:50:00,244.5,244.67,244.44,244.63,6141.0,236.6447,236.8092,236.5866,236.7705,6141.0
2021-12-28 12:55:00,244.62,244.74,244.54,244.54,6212.0,236.7608,236.8769,236.6834,236.6834,6212.0
2021-12-28 13:00:00,244.49,244.78,244.45,244.72,4332.0,236.635,236.9157,236.5963,236.8576,4332.0
2021-12-28 13:05:00,244.76,244.76,244.69,244.76,1691.0,236.8963,236.8963,236.8286,236.8963,1691.0
2021-12-28 13:10:00,244.75,244.75,244.58,244.74,4237.0,236.8866,236.8866,236.7221,236.8769,4237.0
2021-12-28 13:15:00,244.79,244.84,244.65,244.7,2586.0,236.9253,236.9737,236.7898,236.8382,2586.0
2021-12-28 13:20:00,244.7,244.7,244.51,244.6,2650.0,236.8382,236.8382,236.6543,236.7414,2650.0
2021-12-28 13:25:00,244.6,244.82,244.59,244.69,2520.0,236.7414,236.9544,236.7318,236.8286,2520.0
2021-12-28 13:30:00,244.69,244.79,244.59,244.63,2664.0,236.8286,236.9253,236.7318,236.7705,2664.0
2021-12-28 13:35:00,244.74,244.74,244.6,244.6,1451.0,236.8769,236.8769,236.7414,236.7414,1451.0
2021-12-28 13:40:00,244.65,244.73,244.61,244.62,5457.0,236.7898,236.8673,236.7511,236.7608,5457.0
2021-12-28 13:45:00,244.67,244.75,244.64,244.7,2777.0,236.8092,236.8866,236.7802,236.8382,2777.0
2021-12-28 13:50:00,244.65,244.78,244.65,244.73,2249.0,236.7898,236.9157,236.7898,236.8673,2249.0
2021-12-28 13:55:00,244.83,244.83,244.61,244.7,8512.0,236.9641,236.9641,236.7511,236.8382,8512.0
2021-12-28 14:00:00,244.69,244.7,244.33,244.34,3422.0,236.8286,236.8382,236.4801,236.4898,3422.0
2021-12-28 14:05:00,244.33,244.46,244.22,244.3,2161.0,236.4801,236.6059,236.3737,236.4511,2161.0
2021-12-28 14:10:00,244.24,244.32,244.0,244.0,4994.0,236.393,236.4704,236.1607,236.1607,4994.0
2021-12-28 14:15:00,244.06,244.12,244.0,244.01,4142.0,236.2188,236.2769,236.1607,236.1704,4142.0
2021-12-28 14:20:00,244.01,244.38,244.01,244.38,7447.0,236.1704,236.5285,236.1704,236.5285,7447.0
2021-12-28 14:25:00,244.41,244.5,244.38,244.43,1833.0,236.5576,236.6447,236.5285,236.5769,1833.0
2021-12-28 14:30:00,244.42,244.48,244.36,244.36,3933.0,236.5672,236.6253,236.5092,236.5092,3933.0
2021-12-28 14:35:00,244.39,244.39,244.14,244.27,4906.0,236.5382,236.5382,236.2962,236.422,4906.0
2021-12-28 14:40:00,244.27,244.41,244.23,244.25,11321.0,236.422,236.5576,236.3833,236.4027,11321.0
2021-12-28 14:45:00,244.24,244.43,244.19,244.28,9059.0,236.393,236.5769,236.3446,236.4317,9059.0
2021-12-28 14:50:00,244.34,244.41,244.24,244.25,8307.0,236.4898,236.5576,236.393,236.4027,8307.0
2021-12-28 14:55:00,244.29,244.49,244.23,244.49,3788.0,236.4414,236.635,236.3833,236.635,3788.0
2021-12-28 15:00:00,244.46,244.46,244.32,244.35,6291.0,236.6059,236.6059,236.4704,236.4995,6291.0
2021-12-28 15:05:00,244.34,244.43,244.34,244.41,1861.0,236.4898,236.5769,236.4898,236.5576,1861.0
2021-12-28 15:10:00,244.4,244.46,244.29,244.38,4321.0,236.5479,236.6059,236.4414,236.5285,4321.0
2021-12-28 15:15:00,244.34,244.42,244.15,244.17,2499.0,236.4898,236.5672,236.3059,236.3253,2499.0
2021-12-28 15:20:00,244.16,244.27,244.07,244.07,1801.0,236.3156,236.422,236.2285,236.2285,1801.0
2021-12-28 15:25:00,244.19,244.23,243.93,243.95,12431.0,236.3446,236.3833,236.093,236.1123,12431.0
2021-12-28 15:30:00,243.94,243.94,243.63,243.85,11107.0,236.1027,236.1027,235.8026,236.0155,11107.0
2021-12-28 15:35:00,243.81,243.93,243.76,243.92,16368.0,235.9768,236.093,235.9284,236.0833,16368.0
2021-12-28 15:40:00,243.94,244.3,243.93,244.2,15399.0,236.1027,236.4511,236.093,236.3543,15399.0
2021-12-28 15:45:00,244.2,244.32,244.14,244.29,32796.0,236.3543,236.4704,236.2962,236.4414,32796.0
2021-12-28 15:50:00,244.26,244.29,243.84,244.1,49616.0,236.4124,236.4414,236.0059,236.2575,49616.0
2021-12-28 15:55:00,244.16,244.32,243.92,244.32,76404.0,236.3156,236.4704,236.0833,236.4704,76404.0
2021-12-29 09:30:00,244.02,244.93,243.64,244.41,19175.0,236.1801,237.0608,235.8123,236.5576,19175.0
2021-12-29 09:35:00,244.4,245.24,243.81,245.12,7784.0,236.5479,237.3609,235.9768,237.2447,7784.0
2021-12-29 09:40:00,245.28,245.34,244.6,244.63,2058.0,237.3996,237.4577,236.7414,236.7705,2058.0
2021-12-29 09:45:00,244.58,244.99,244.42,244.61,5181.0,236.7221,237.1189,236.5672,236.7511,5181.0
2021-12-29 09:50:00,244.79,245.13,244.51,245.1,2843.0,236.9253,237.2544,236.6543,237.2254,2843.0
2021-12-29 09:55:00,245.12,245.38,245.03,245.35,2685.0,237.2447,237.4964,237.1576,237.4674,2685.0
2021-12-29 10:00:00,245.36,245.69,245.32,245.58,3950.0,237.477,237.7964,237.4383,237.69,3950.0
2021-12-29 10:05:00,245.68,245.74,245.39,245.43,4120.0,237.7867,237.8448,237.5061,237.5448,4120.0
2021-12-29 10:10:00,245.54,245.54,244.79,244.99,5309.0,237.6512,237.6512,236.9253,237.1189,5309.0
2021-12-29 10:15:00,244.91,245.73,244.72,245.73,6593.0,237.0415,237.8351,236.8576,237.8351,6593.0
2021-12-29 10:20:00,245.62,245.64,245.35,245.61,6713.0,237.7287,237.748,237.4674,237.719,6713.0
2021-12-29 10:25:00,245.61,245.61,245.33,245.43,2357.0,237.719,237.719,237.448,237.5448,2357.0
2021-12-29 10:30:00,245.55,246.33,245.46,246.33,6378.0,237.6609,238.4159,237.5738,238.4159,6378.0
2021-12-29 10:35:00,246.25,246.4,246.05,246.23,5466.0,238.3384,238.4836,238.1449,238.3191,5466.0
2021-12-29 10:40:00,246.22,246.39,246.17,246.19,10074.0,238.3094,238.4739,238.261,238.2804,10074.0
2021-12-29 10:45:00,246.12,246.12,245.92,246.02,1862.0,238.2126,238.2126,238.019,238.1158,1862.0
2021-12-29 10:50:00,246.01,246.07,245.83,246.03,3735.0,238.1061,238.1642,237.9319,238.1255,3735.0
2021-12-29 10:55:00,246.01,246.04,245.87,245.88,5647.0,238.1061,238.1352,237.9706,237.9803,5647.0
2021-12-29 11:00:00,245.83,245.96,245.54,245.66,3928.0,237.9319,238.0578,237.6512,237.7674,3928.0
2021-12-29 11:05:00,245.66,245.75,245.17,245.23,5630.0,237.7674,237.8545,237.2931,237.3512,5630.0
2021-12-29 11:10:00,245.19,245.24,244.9,245.04,4685.0,237.3125,237.3609,237.0318,237.1673,4685.0
2021-12-29 11:15:00,245.0,245.08,244.75,245.05,11458.0,237.1286,237.206,236.8866,237.177,11458.0
2021-12-29 11:20:00,245.05,245.31,245.05,245.31,3200.0,237.177,237.4286,237.177,237.4286,3200.0
2021-12-29 11:25:00,245.35,245.45,245.32,245.38,3040.0,237.4674,237.5641,237.4383,237.4964,3040.0
2021-12-29 11:30:00,245.38,245.88,245.27,245.87,6574.0,237.4964,237.9803,237.3899,237.9706,6574.0
2021-12-29 11:35:00,245.88,246.02,245.55,245.7,5200.0,237.9803,238.1158,237.6609,237.8061,5200.0
2021-12-29 11:40:00,245.7,245.99,245.67,245.92,2010.0,237.8061,238.0868,237.7771,238.019,2010.0
2021-12-29 11:45:00,245.92,246.07,245.92,246.0,1955.0,238.019,238.1642,238.019,238.0965,1955.0
2021-12-29 11:50:00,246.05,246.06,245.93,245.98,1905.0,238.1449,238.1545,238.0287,238.0771,1905.0
2021-12-29 11:55:00,245.96,246.02,245.77,245.85,3949.0,238.0578,238.1158,237.8739,237.9513,3949.0
2021-12-29 12:00:00,245.9,245.9,245.56,245.86,3723.0,237.9997,237.9997,237.6706,237.961,3723.0
2021-12-29 12:05:00,245.78,245.89,245.7,245.78,2962.0,237.8835,237.99,237.8061,237.8835,2962.0
2021-12-29 12:10:00,245.79,245.93,245.73,245.86,1637.0,237.8932,238.0287,237.8351,237.961,1637.0
2021-12-29 12:15:00,245.81,245.96,245.81,245.87,2265.0,237.9126,238.0578,237.9126,237.9706,2265.0
2021-12-29 12:20:00,245.78,245.89,245.6,245.6,3992.0,237.8835,237.99,237.7093,237.7093,3992.0
2021-12-29 12:25:00,245.6,245.74,245.6,245.74,900.0,237.7093,237.8448,237.7093,237.8448,900.0
2021-12-29 12:30:00,245.65,245.82,245.61,245.7,5277.0,237.7577,237.9223,237.719,237.8061,5277.0
2021-12-29 12:35:00,245.66,245.67,245.53,245.67,2786.0,237.7674,237.7771,237.6416,237.7771,2786.0
2021-12-29 12:40:00,245.73,245.88,245.72,245.88,2323.0,237.8351,237.9803,237.8255,237.9803,2323.0
2021-12-29 12:45:00,245.9,245.96,245.77,245.8,2421.0,237.9997,238.0578,237.8739,237.9029,2421.0
2021-12-29 12:50:00,245.8,245.95,245.77,245.95,2316.0,237.9029,238.0481,237.8739,238.0481,2316.0
2021-12-29 12:55:00,245.97,246.22,245.92,246.22,3017.0,238.0674,238.3094,238.019,238.3094,3017.0
2021-12-29 13:00:00,246.21,246.39,246.14,246.39,2655.0,238.2997,238.4739,238.232,238.4739,2655.0
2021-12-29 13:05:00,246.3,246.41,246.23,246.3,2033.0,238.3868,238.4933,238.3191,238.3868,2033.0
2021-12-29 13:10:00,246.28,246.32,246.14,246.29,2260.0,238.3675,238.4062,238.232,238.3772,2260.0
2021-12-29 13:15:00,246.3,246.39,246.24,246.31,1761.0,238.3868,238.4739,238.3288,238.3965,1761.0
2021-12-29 13:20:00,246.25,246.4,246.12,246.24,3321.0,238.3384,238.4836,238.2126,238.3288,3321.0
2021-12-29 13:25:00,246.25,246.39,246.21,246.23,3003.0,238.3384,238.4739,238.2997,238.3191,3003.0
2021-12-29 13:30:00,246.28,246.36,246.18,246.36,2820.0,238.3675,238.4449,238.2707,238.4449,2820.0
2021-12-29 13:35:00,246.42,246.42,246.16,246.33,3389.0,238.503,238.503,238.2513,238.4159,3389.0
2021-12-29 13:40:00,246.3,246.3,246.13,246.17,2956.0,238.3868,238.3868,238.2223,238.261,2956.0
2021-12-29 13:45:00,246.18,246.2,246.01,246.2,2499.0,238.2707,238.29,238.1061,238.29,2499.0
2021-12-29 13:50:00,246.21,246.21,246.09,246.16,2307.0,238.2997,238.2997,238.1836,238.2513,2307.0
2021-12-29 13:55:00,246.15,246.21,246.12,246.17,4870.0,238.2416,238.2997,238.2126,238.261,4870.0
2021-12-29 14:00:00,246.19,246.24,246.13,246.24,4216.0,238.2804,238.3288,238.2223,238.3288,4216.0
2021-12-29 14:05:00,246.25,246.45,246.23,246.44,7060.0,238.3384,238.532,238.3191,238.5223,7060.0
2021-12-29 14:10:00,246.43,246.85,246.39,246.71,2784.0,238.5127,238.9192,238.4739,238.7837,2784.0
2021-12-29 14:15:00,246.75,246.75,246.55,246.68,4824.0,238.8224,238.8224,238.6288,238.7546,4824.0
2021-12-29 14:20:00,246.68,246.79,246.58,246.61,4469.0,238.7546,238.8611,238.6578,238.6869,4469.0
2021-12-29 14:25:00,246.54,246.56,246.38,246.46,4013.0,238.6191,238.6385,238.4643,238.5417,4013.0
2021-12-29 14:30:00,246.49,246.64,246.4,246.51,6025.0,238.5707,238.7159,238.4836,238.5901,6025.0
2021-12-29 14:35:00,246.53,247.13,246.53,246.97,13585.0,238.6094,239.1902,238.6094,239.0353,13585.0
2021-12-29 14:40:00,246.94,246.98,246.75,246.96,2227.0,239.0063,239.045,238.8224,239.0256,2227.0
2021-12-29 14:45:00,246.89,246.89,246.64,246.71,6326.0,238.9579,238.9579,238.7159,238.7837,6326.0
2021-12-29 14:50:00,246.72,246.89,246.63,246.81,10884.0,238.7933,238.9579,238.7062,238.8804,10884.0
2021-12-29 14:55:00,246.89,247.01,246.8,246.92,3186.0,238.9579,239.074,238.8708,238.9869,3186.0
2021-12-29 15:00:00,246.96,247.01,246.79,246.92,2237.0,239.0256,239.074,238.8611,238.9869,2237.0
2021-12-29 15:05:00,247.05,247.14,247.01,247.09,4522.0,239.1127,239.1998,239.074,239.1514,4522.0
2021-12-29 15:10:00,247.13,247.24,247.09,247.16,4851.0,239.1902,239.2966,239.1514,239.2192,4851.0
2021-12-29 15:15:00,247.17,247.53,247.13,247.29,8495.0,239.2289,239.5773,239.1902,239.345,8495.0
2021-12-29 15:20:00,247.31,247.42,247.18,247.32,3773.0,239.3644,239.4708,239.2386,239.3741,3773.0
2021-12-29 15:25:00,247.26,247.48,247.26,247.29,4944.0,239.316,239.5289,239.316,239.345,4944.0
2021-12-29 15:30:00,247.28,247.67,247.28,247.63,5390.0,239.3353,239.7128,239.3353,239.6741,5390.0
2021-12-29 15:35:00,247.54,247.64,247.4,247.4,12639.0,239.587,239.6838,239.4515,239.4515,12639.0
2021-12-29 15:40:00,247.47,247.64,247.42,247.52,8730.0,239.5192,239.6838,239.4708,239.5676,8730.0
2021-12-29 15:45:00,247.53,247.72,247.53,247.7,8837.0,239.5773,239.7612,239.5773,239.7419,8837.0
2021-12-29 15:50:00,247.77,247.85,247.35,247.35,23855.0,239.8096,239.887,239.4031,239.4031,23855.0
2021-12-29 15:55:00,247.32,247.54,247.0,247.08,58469.0,239.3741,239.587,239.0643,239.1418,58469.0
2021-12-30 09:30:00,247.05,249.27,247.05,247.49,13435.0,239.1127,241.2614,239.1127,239.5386,13435.0
2021-12-30 09:35:00,247.54,247.54,247.07,247.45,1941.0,239.587,239.587,239.1321,239.4999,1941.0
2021-12-30 09:40:00,247.3,247.45,246.86,247.34,2764.0,239.3547,239.4999,238.9288,239.3934,2764.0
2021-12-30 09:45:00,247.13,247.99,247.12,247.42,8781.0,239.1902,240.0225,239.1805,239.4708,8781.0
2021-12-30 09:50:00,247.13,247.26,246.45,246.6,10540.0,239.1902,239.316,238.532,238.6772,10540.0
2021-12-30 09:55:00,246.46,246.56,246.26,246.3,2756.0,238.5417,238.6385,238.3481,238.3868,2756.0
2021-12-30 10:00:00,246.44,246.44,245.82,246.41,4641.0,238.5223,238.5223,237.9223,238.4933,4641.0
2021-12-30 10:05:00,246.36,246.53,246.01,246.46,1787.0,238.4449,238.6094,238.1061,238.5417,1787.0
2021-12-30 10:10:00,246.62,246.62,246.43,246.52,2501.0,238.6965,238.6965,238.5127,238.5998,2501.0
2021-12-30 10:15:00,246.81,246.82,246.59,246.59,3324.0,238.8804,238.8901,238.6675,238.6675,3324.0
2021-12-30 10:20:00,246.52,246.8,246.16,246.22,11479.0,238.5998,238.8708,238.2513,238.3094,11479.0
2021-12-30 10:25:00,246.21,246.42,246.2,246.29,6726.0,238.2997,238.503,238.29,238.3772,6726.0
2021-12-30 10:30:00,246.25,246.58,246.21,246.52,5574.0,238.3384,238.6578,238.2997,238.5998,5574.0
2021-12-30 10:35:00,246.56,246.68,246.42,246.65,1549.0,238.6385,238.7546,238.503,238.7256,1549.0
2021-12-30 10:40:00,246.73,246.86,246.62,246.74,2306.0,238.803,238.9288,238.6965,238.8127,2306.0
2021-12-30 10:45:00,246.68,246.97,246.59,246.97,6277.0,238.7546,239.0353,238.6675,239.0353,6277.0
2021-12-30 10:50:00,247.02,247.1,246.93,246.93,2050.0,239.0837,239.1611,238.9966,238.9966,2050.0
2021-12-30 10:55:00,246.91,246.93,246.64,246.65,18909.0,238.9772,238.9966,238.7159,238.7256,18909.0
2021-12-30 11:00:00,246.62,246.67,246.52,246.59,1880.0,238.6965,238.7449,238.5998,238.6675,1880.0
2021-12-30 11:05:00,246.59,246.61,246.42,246.55,2028.0,238.6675,238.6869,238.503,238.6288,2028.0
2021-12-30 11:10:00,246.55,246.67,246.51,246.67,4138.0,238.6288,238.7449,238.5901,238.7449,4138.0
2021-12-30 11:15:00,246.67,246.73,246.57,246.61,3046.0,238.7449,238.803,238.6482,238.6869,3046.0
2021-12-30 11:20:00,246.61,246.75,246.6,246.73,2333.0,238.6869,238.8224,238.6772,238.803,2333.0
2021-12-30 11:25:00,246.79,246.79,246.61,246.66,13500.0,238.8611,238.8611,238.6869,238.7353,13500.0
2021-12-30 11:30:00,246.71,246.84,246.24,246.32,11302.0,238.7837,238.9095,238.3288,238.4062,11302.0
2021-12-30 11:35:00,246.29,246.33,245.81,246.23,9463.0,238.3772,238.4159,237.9126,238.3191,9463.0
2021-12-30 11:40:00,246.13,246.26,246.13,246.17,1769.0,238.2223,238.3481,238.2223,238.261,1769.0
2021-12-30 11:45:00,246.09,246.16,245.97,245.97,7645.0,238.1836,238.2513,238.0674,238.0674,7645.0
2021-12-30 11:50:00,245.85,245.91,245.69,245.78,3309.0,237.9513,238.0094,237.7964,237.8835,3309.0
2021-12-30 11:55:00,245.82,245.82,245.63,245.78,3479.0,237.9223,237.9223,237.7384,237.8835,3479.0
2021-12-30 12:00:00,245.74,245.79,245.72,245.75,907.0,237.8448,237.8932,237.8255,237.8545,907.0
2021-12-30 12:05:00,245.67,245.79,245.61,245.66,2662.0,237.7771,237.8932,237.719,237.7674,2662.0
2021-12-30 12:10:00,245.67,245.91,245.67,245.77,4177.0,237.7771,238.0094,237.7771,237.8739,4177.0
2021-12-30 12:15:00,245.8,245.82,245.68,245.8,2833.0,237.9029,237.9223,237.7867,237.9029,2833.0
2021-12-30 12:20:00,245.75,245.84,245.7,245.7,1601.0,237.8545,237.9416,237.8061,237.8061,1601.0
2021-12-30 12:25:00,245.71,245.85,245.62,245.85,3262.0,237.8158,237.9513,237.7287,237.9513,3262.0
2021-12-30 12:30:00,245.85,245.96,245.8,245.91,2462.0,237.9513,238.0578,237.9029,238.0094,2462.0
2021-12-30 12:35:00,245.85,246.06,245.84,246.06,3288.0,237.9513,238.1545,237.9416,238.1545,3288.0
2021-12-30 12:40:00,246.1,246.18,246.1,246.12,1282.0,238.1933,238.2707,238.1933,238.2126,1282.0
2021-12-30 12:45:00,246.06,246.06,245.91,245.91,2524.0,238.1545,238.1545,238.0094,238.0094,2524.0
2021-12-30 12:50:00,245.91,245.91,245.8,245.84,1985.0,238.0094,238.0094,237.9029,237.9416,1985.0
2021-12-30 12:55:00,245.84,245.85,245.78,245.79,1254.0,237.9416,237.9513,237.8835,237.8932,1254.0
2021-12-30 13:00:00,245.81,245.85,245.63,245.63,4576.0,237.9126,237.9513,237.7384,237.7384,4576.0
2021-12-30 13:05:00,245.68,245.78,245.68,245.77,1582.0,237.7867,237.8835,237.7867,237.8739,1582.0
2021-12-30 13:10:00,245.77,245.85,245.72,245.85,769.0,237.8739,237.9513,237.8255,237.9513,769.0
2021-12-30 13:15:00,245.82,245.86,245.61,245.79,3098.0,237.9223,237.961,237.719,237.8932,3098.0
2021-12-30 13:20:00,245.78,245.91,245.74,245.9,1402.0,237.8835,238.0094,237.8448,237.9997,1402.0
2021-12-30 13:25:00,245.87,245.88,245.72,245.72,1818.0,237.9706,237.9803,237.8255,237.8255,1818.0
2021-12-30 13:30:00,245.72,245.82,245.69,245.82,2020.0,237.8255,237.9223,237.7964,237.9223,2020.0
2021-12-30 13:35:00,245.85,245.86,245.8,245.81,1458.0,237.9513,237.961,237.9029,237.9126,1458.0
2021-12-30 13:40:00,245.84,246.0,245.8,246.0,1826.0,237.9416,238.0965,237.9029,238.0965,1826.0
2021-12-30 13:45:00,246.0,246.2,246.0,246.13,3314.0,238.0965,238.29,238.0965,238.2223,3314.0
2021-12-30 13:50:00,246.23,246.35,246.02,246.03,2301.0,238.3191,238.4352,238.1158,238.1255,2301.0
2021-12-30 13:55:00,246.11,246.24,246.05,246.1,2458.0,238.2029,238.3288,238.1449,238.1933,2458.0
2021-12-30 14:00:00,246.05,246.05,245.91,245.96,2320.0,238.1449,238.1449,238.0094,238.0578,2320.0
2021-12-30 14:05:00,245.92,246.16,245.85,246.16,2757.0,238.019,238.2513,237.9513,238.2513,2757.0
2021-12-30 14:10:00,246.0,246.07,245.76,245.78,4645.0,238.0965,238.1642,237.8642,237.8835,4645.0
2021-12-30 14:15:00,245.87,245.95,245.76,245.76,4125.0,237.9706,238.0481,237.8642,237.8642,4125.0
2021-12-30 14:20:00,245.73,245.84,245.73,245.84,4604.0,237.8351,237.9416,237.8351,237.9416,4604.0
2021-12-30 14:25:00,245.79,245.96,245.75,245.84,1627.0,237.8932,238.0578,237.8545,237.9416,1627.0
2021-12-30 14:30:00,245.81,245.88,245.69,245.76,2688.0,237.9126,237.9803,237.7964,237.8642,2688.0
2021-12-30 14:35:00,245.8,246.15,245.8,246.07,2846.0,237.9029,238.2416,237.9029,238.1642,2846.0
2021-12-30 14:40:00,245.96,246.13,245.95,246.12,4278.0,238.0578,238.2223,238.0481,238.2126,4278.0
2021-12-30 14:45:00,246.09,246.12,245.89,246.1,5667.0,238.1836,238.2126,237.99,238.1933,5667.0
2021-12-30 14:50:00,246.01,246.04,245.95,245.99,2329.0,238.1061,238.1352,238.0481,238.0868,2329.0
2021-12-30 14:55:00,245.99,246.02,245.89,245.92,2345.0,238.0868,238.1158,237.99,238.019,2345.0
2021-12-30 15:00:00,246.0,246.0,245.56,245.79,4748.0,238.0965,238.0965,237.6706,237.8932,4748.0
2021-12-30 15:05:00,245.74,245.81,245.67,245.8,4163.0,237.8448,237.9126,237.7771,237.9029,4163.0
2021-12-30 15:10:00,245.75,245.89,245.75,245.78,4479.0,237.8545,237.99,237.8545,237.8835,4479.0
2021-12-30 15:15:00,245.76,246.05,245.76,245.99,15865.0,237.8642,238.1449,237.8642,238.0868,15865.0
2021-12-30 15:20:00,245.95,246.07,245.77,245.77,5758.0,238.0481,238.1642,237.8739,237.8739,5758.0
2021-12-30 15:25:00,245.77,245.82,245.6,245.69,4587.0,237.8739,237.9223,237.7093,237.7964,4587.0
2021-12-30 15:30:00,245.63,245.64,245.38,245.38,8238.0,237.7384,237.748,237.4964,237.4964,8238.0
2021-12-30 15:35:00,245.42,245.7,245.39,245.65,6093.0,237.5351,237.8061,237.5061,237.7577,6093.0
2021-12-30 15:40:00,245.67,245.7,245.43,245.49,8794.0,237.7771,237.8061,237.5448,237.6029,8794.0
2021-12-30 15:45:00,245.45,245.61,245.34,245.47,10618.0,237.5641,237.719,237.4577,237.5835,10618.0
2021-12-30 15:50:00,245.27,245.55,244.96,245.34,20966.0,237.3899,237.6609,237.0899,237.4577,20966.0
2021-12-30 15:55:00,245.45,245.5,245.06,245.06,61818.0,237.5641,237.6125,237.1867,237.1867,61818.0
2021-12-31 09:30:00,245.16,245.77,245.16,245.77,9801.0,237.2835,237.8739,237.2835,237.8739,9801.0
2021-12-31 09:35:00,245.52,246.99,245.52,246.94,1521.0,237.6319,239.0547,237.6319,239.0063,1521.0
2021-12-31 09:40:00,246.55,246.85,246.5,246.84,1250.0,238.6288,238.9192,238.5804,238.9095,1250.0
2021-12-31 09:45:00,246.75,246.75,246.02,246.14,3130.0,238.8224,238.8224,238.1158,238.232,3130.0
2021-12-31 09:50:00,246.2,246.5,246.19,246.39,1114.0,238.29,238.5804,238.2804,238.4739,1114.0
2021-12-31 09:55:00,246.38,246.51,245.98,245.98,724.0,238.4643,238.5901,238.0771,238.0771,724.0
2021-12-31 10:00:00,245.87,245.88,245.62,245.71,1640.0,237.9706,237.9803,237.7287,237.8158,1640.0
2021-12-31 10:05:00,245.79,246.02,245.42,245.71,11799.0,237.8932,238.1158,237.5351,237.8158,11799.0
2021-12-31 10:10:00,245.67,245.92,245.67,245.89,1076.0,237.7771,238.019,237.7771,237.99,1076.0
2021-12-31 10:15:00,245.85,246.54,245.85,246.53,3090.0,237.9513,238.6191,237.9513,238.6094,3090.0
2021-12-31 10:20:00,246.43,246.54,246.07,246.07,3775.0,238.5127,238.6191,238.1642,238.1642,3775.0
2021-12-31 10:25:00,246.34,246.57,246.15,246.19,10226.0,238.4255,238.6482,238.2416,238.2804,10226.0
2021-12-31 10:30:00,246.14,246.18,245.69,245.7,4008.0,238.232,238.2707,237.7964,237.8061,4008.0
2021-12-31 10:35:00,245.57,245.81,245.45,245.65,3192.0,237.6803,237.9126,237.5641,237.7577,3192.0
2021-12-31 10:40:00,245.67,245.92,245.62,245.91,5938.0,237.7771,238.019,237.7287,238.0094,5938.0
2021-12-31 10:45:00,245.91,246.0,245.59,245.65,2274.0,238.0094,238.0965,237.6996,237.7577,2274.0
2021-12-31 10:50:00,245.71,245.8,245.65,245.8,3083.0,237.8158,237.9029,237.7577,237.9029,3083.0
2021-12-31 10:55:00,245.83,245.96,245.72,245.79,3531.0,237.9319,238.0578,237.8255,237.8932,3531.0
2021-12-31 11:00:00,245.78,245.91,245.51,245.62,8174.0,237.8835,238.0094,237.6222,237.7287,8174.0
2021-12-31 11:05:00,245.64,245.76,245.56,245.64,6596.0,237.748,237.8642,237.6706,237.748,6596.0
2021-12-31 11:10:00,245.52,245.56,245.3,245.45,3916.0,237.6319,237.6706,237.419,237.5641,3916.0
2021-12-31 11:15:00,245.43,245.7,245.36,245.52,5142.0,237.5448,237.8061,237.477,237.6319,5142.0
2021-12-31 11:20:00,245.47,245.47,245.2,245.2,1204.0,237.5835,237.5835,237.3222,237.3222,1204.0
2021-12-31 11:25:00,245.15,245.18,245.03,245.1,3736.0,237.2738,237.3028,237.1576,237.2254,3736.0
2021-12-31 11:30:00,245.08,245.34,245.08,245.18,3952.0,237.206,237.4577,237.206,237.3028,3952.0
2021-12-31 11:35:00,245.19,245.19,244.92,245.09,5935.0,237.3125,237.3125,237.0512,237.2157,5935.0
2021-12-31 11:40:00,245.03,245.3,245.03,245.21,1531.0,237.1576,237.419,237.1576,237.3318,1531.0
2021-12-31 11:45:00,245.21,245.35,245.2,245.26,1295.0,237.3318,237.4674,237.3222,237.3802,1295.0
2021-12-31 11:50:00,245.31,245.32,245.04,245.09,7322.0,237.4286,237.4383,237.1673,237.2157,7322.0
2021-12-31 11:55:00,245.11,245.44,245.06,245.12,5760.0,237.2351,237.5545,237.1867,237.2447,5760.0
2021-12-31 12:00:00,245.06,245.2,244.99,245.05,4858.0,237.1867,237.3222,237.1189,237.177,4858.0
2021-12-31 12:05:00,245.09,245.33,245.05,245.22,2899.0,237.2157,237.448,237.177,237.3415,2899.0
2021-12-31 12:10:00,245.19,245.19,245.09,245.12,2613.0,237.3125,237.3125,237.2157,237.2447,2613.0
2021-12-31 12:15:00,245.12,245.19,244.92,245.02,2506.0,237.2447,237.3125,237.0512,237.148,2506.0
2021-12-31 12:20:00,245.08,245.16,245.05,245.15,2099.0,237.206,237.2835,237.177,237.2738,2099.0
2021-12-31 12:25:00,245.14,245.27,245.07,245.08,1336.0,237.2641,237.3899,237.1963,237.206,1336.0
2021-12-31 12:30:00,245.1,245.29,245.1,245.27,1147.0,237.2254,237.4093,237.2254,237.3899,1147.0
2021-12-31 12:35:00,245.37,245.52,245.28,245.51,1558.0,237.4867,237.6319,237.3996,237.6222,1558.0
2021-12-31 12:40:00,245.44,245.51,245.4,245.49,5274.0,237.5545,237.6222,237.5157,237.6029,5274.0
2021-12-31 12:45:00,245.46,245.46,245.03,245.03,4986.0,237.5738,237.5738,237.1576,237.1576,4986.0
2021-12-31 12:50:00,245.09,245.16,245.03,245.03,1760.0,237.2157,237.2835,237.1576,237.1576,1760.0
2021-12-31 12:55:00,245.1,245.33,245.1,245.33,1115.0,237.2254,237.448,237.2254,237.448,1115.0
2021-12-31 13:00:00,245.29,245.57,245.28,245.57,3855.0,237.4093,237.6803,237.3996,237.6803,3855.0
2021-12-31 13:05:00,245.56,245.56,245.19,245.31,3899.0,237.6706,237.6706,237.3125,237.4286,3899.0
2021-12-31 13:10:00,245.29,245.39,245.28,245.3,761.0,237.4093,237.5061,237.3996,237.419,761.0
2021-12-31 13:15:00,245.36,245.39,245.26,245.26,984.0,237.477,237.5061,237.3802,237.3802,984.0
2021-12-31 13:20:00,245.32,245.56,245.32,245.47,2257.0,237.4383,237.6706,237.4383,237.5835,2257.0
2021-12-31 13:25:00,245.49,245.5,245.48,245.5,600.0,237.6029,237.6125,237.5932,237.6125,600.0
2021-12-31 13:30:00,245.5,245.54,245.21,245.22,4157.0,237.6125,237.6512,237.3318,237.3415,4157.0
2021-12-31 13:35:00,245.23,245.25,245.13,245.18,1981.0,237.3512,237.3706,237.2544,237.3028,1981.0
2021-12-31 13:40:00,245.16,245.16,244.99,245.06,2140.0,237.2835,237.2835,237.1189,237.1867,2140.0
2021-12-31 13:45:00,244.99,245.18,244.9,245.18,2044.0,237.1189,237.3028,237.0318,237.3028,2044.0
2021-12-31 13:50:00,245.09,245.09,244.99,245.08,1611.0,237.2157,237.2157,237.1189,237.206,1611.0
2021-12-31 13:55:00,245.09,245.33,245.08,245.32,2174.0,237.2157,237.448,237.206,237.4383,2174.0
2021-12-31 14:00:00,245.34,245.41,245.23,245.41,2706.0,237.4577,237.5254,237.3512,237.5254,2706.0
2021-12-31 14:05:00,245.4,245.56,245.39,245.45,5521.0,237.5157,237.6706,237.5061,237.5641,5521.0
2021-12-31 14:10:00,245.51,245.51,245.31,245.31,1797.0,237.6222,237.6222,237.4286,237.4286,1797.0
2021-12-31 14:15:00,245.27,245.27,245.12,245.12,1497.0,237.3899,237.3899,237.2447,237.2447,1497.0
2021-12-31 14:20:00,245.04,245.35,245.04,245.21,3056.0,237.1673,237.4674,237.1673,237.3318,3056.0
2021-12-31 14:25:00,245.22,245.25,245.1,245.21,2651.0,237.3415,237.3706,237.2254,237.3318,2651.0
2021-12-31 14:30:00,245.22,245.39,245.22,245.23,3967.0,237.3415,237.5061,237.3415,237.3512,3967.0
2021-12-31 14:35:00,245.19,245.39,245.09,245.39,2944.0,237.3125,237.5061,237.2157,237.5061,2944.0
2021-12-31 14:40:00,245.33,245.4,245.21,245.21,1244.0,237.448,237.5157,237.3318,237.3318,1244.0
2021-12-31 14:45:00,245.24,245.26,245.13,245.13,1631.0,237.3609,237.3802,237.2544,237.2544,1631.0
2021-12-31 14:50:00,245.04,245.15,244.99,245.07,2624.0,237.1673,237.2738,237.1189,237.1963,2624.0
2021-12-31 14:55:00,245.12,245.18,244.96,244.97,2654.0,237.2447,237.3028,237.0899,237.0996,2654.0
2021-12-31 15:00:00,245.01,245.25,245.0,245.2,2986.0,237.1383,237.3706,237.1286,237.3222,2986.0
2021-12-31 15:05:00,245.11,245.27,245.11,245.21,1633.0,237.2351,237.3899,237.2351,237.3318,1633.0
2021-12-31 15:10:00,245.23,245.23,245.04,245.05,1580.0,237.3512,237.3512,237.1673,237.177,1580.0
2021-12-31 15:15:00,245.01,245.02,244.8,244.87,6594.0,237.1383,237.148,236.935,237.0028,6594.0
2021-12-31 15:20:00,244.93,244.93,244.77,244.81,2020.0,237.0608,237.0608,236.906,236.9447,2020.0
2021-12-31 15:25:00,244.85,244.97,244.83,244.93,2689.0,236.9834,237.0996,236.9641,237.0608,2689.0
2021-12-31 15:30:00,244.98,245.02,244.7,244.74,11564.0,237.1092,237.148,236.8382,236.8769,11564.0
2021-12-31 15:35:00,244.72,244.72,244.51,244.64,7729.0,236.8576,236.8576,236.6543,236.7802,7729.0
2021-12-31 15:40:00,244.56,244.92,244.56,244.92,7161.0,236.7027,237.0512,236.7027,237.0512,7161.0
2021-12-31 15:45:00,244.91,244.98,244.64,244.66,9121.0,237.0415,237.1092,236.7802,236.7995,9121.0
2021-12-31 15:50:00,244.65,244.65,244.01,244.08,18588.0,236.7898,236.7898,236.1704,236.2382,18588.0
2021-12-31 15:55:00,244.05,244.13,243.74,243.95,80820.0,236.2091,236.2865,235.9091,236.1123,80820.0
2022-01-03 09:30:00,242.29,243.24,241.09,241.6,50780.0,234.5057,235.4251,233.3442,233.8378,50780.0
2022-01-03 09:35:00,241.65,241.7,240.54,240.55,19482.0,233.8862,233.9346,232.8119,232.8216,19482.0
2022-01-03 09:40:00,240.61,240.61,239.26,239.54,77604.0,232.8796,232.8796,231.573,231.844,77604.0
2022-01-03 09:45:00,239.39,239.69,236.32,236.84,57149.0,231.6988,231.9892,228.7275,229.2308,57149.0
2022-01-03 09:50:00,237.18,239.02,236.65,239.0,20792.0,229.5598,231.3407,229.0469,231.3214,20792.0
2022-01-03 09:55:00,238.71,238.99,236.79,236.83,22149.0,231.0407,231.3117,229.1824,229.2211,22149.0
2022-01-03 10:00:00,236.91,237.08,236.26,236.53,28134.0,229.2985,229.4631,228.6694,228.9307,28134.0
2022-01-03 10:05:00,236.38,237.0,236.21,236.26,13994.0,228.7855,229.3856,228.621,228.6694,13994.0
2022-01-03 10:10:00,236.31,236.92,236.27,236.58,21137.0,228.7178,229.3082,228.6791,228.9791,21137.0
2022-01-03 10:15:00,236.51,236.76,236.16,236.58,18028.0,228.9114,229.1533,228.5726,228.9791,18028.0
2022-01-03 10:20:00,236.44,236.6,235.85,235.99,17998.0,228.8436,228.9985,228.2726,228.4081,17998.0
2022-01-03 10:25:00,235.96,236.07,235.74,235.9,23164.0,228.379,228.4855,228.1661,228.321,23164.0
2022-01-03 10:30:00,235.78,235.78,234.78,235.47,34947.0,228.2048,228.2048,227.2369,227.9048,34947.0
2022-01-03 10:35:00,235.47,235.6,235.01,235.48,6714.0,227.9048,228.0306,227.4596,227.9145,6714.0
2022-01-03 10:40:00,235.6,236.08,235.41,235.41,7960.0,228.0306,228.4952,227.8467,227.8467,7960.0
2022-01-03 10:45:00,235.53,235.98,234.92,235.79,8642.0,227.9629,228.3984,227.3724,228.2145,8642.0
2022-01-03 10:50:00,235.8,235.86,235.41,235.5,6415.0,228.2242,228.2822,227.8467,227.9338,6415.0
2022-01-03 10:55:00,235.49,236.26,235.32,236.0,7040.0,227.9241,228.6694,227.7596,228.4177,7040.0
2022-01-03 11:00:00,235.94,235.96,235.3,235.39,6912.0,228.3597,228.379,227.7402,227.8273,6912.0
2022-01-03 11:05:00,235.31,235.38,234.76,234.86,13288.0,227.7499,227.8177,227.2176,227.3144,13288.0
2022-01-03 11:10:00,234.99,235.18,234.56,234.68,9763.0,227.4402,227.6241,227.024,227.1402,9763.0
2022-01-03 11:15:00,234.72,234.73,234.0,234.09,30022.0,227.1789,227.1886,226.482,226.5691,30022.0
2022-01-03 11:20:00,234.09,234.24,233.54,234.17,10958.0,226.5691,226.7143,226.0368,226.6465,10958.0
2022-01-03 11:25:00,234.16,234.39,233.98,234.06,14492.0,226.6369,226.8595,226.4626,226.5401,14492.0
2022-01-03 11:30:00,234.04,234.14,233.91,233.95,8482.0,226.5207,226.6175,226.3949,226.4336,8482.0
2022-01-03 11:35:00,233.98,233.99,233.69,233.89,18217.0,226.4626,226.4723,226.182,226.3755,18217.0
2022-01-03 11:40:00,233.88,234.3,233.79,233.79,11211.0,226.3659,226.7724,226.2788,226.2788,11211.0
2022-01-03 11:45:00,233.84,234.42,233.84,234.2,4100.0,226.3271,226.8885,226.3271,226.6756,4100.0
2022-01-03 11:50:00,234.19,234.19,233.77,233.87,9251.0,226.6659,226.6659,226.2594,226.3562,9251.0
2022-01-03 11:55:00,233.84,234.14,233.83,233.9,7064.0,226.3271,226.6175,226.3175,226.3852,7064.0
2022-01-03 12:00:00,233.89,233.95,233.61,233.66,6599.0,226.3755,226.4336,226.1045,226.1529,6599.0
2022-01-03 12:05:00,233.75,234.02,233.61,233.91,11969.0,226.24,226.5014,226.1045,226.3949,11969.0
2022-01-03 12:10:00,233.92,234.57,233.83,234.57,5306.0,226.4046,227.0337,226.3175,227.0337,5306.0
2022-01-03 12:15:00,234.51,234.61,234.28,234.5,19650.0,226.9756,227.0724,226.753,226.9659,19650.0
2022-01-03 12:20:00,234.47,234.91,234.46,234.82,6613.0,226.9369,227.3628,226.9272,227.2757,6613.0
2022-01-03 12:25:00,234.74,234.78,234.61,234.61,2966.0,227.1982,227.2369,227.0724,227.0724,2966.0
2022-01-03 12:30:00,234.67,234.71,234.35,234.35,6670.0,227.1305,227.1692,226.8208,226.8208,6670.0
2022-01-03 12:35:00,234.35,234.46,234.1,234.13,12422.0,226.8208,226.9272,226.5788,226.6078,12422.0
2022-01-03 12:40:00,234.11,234.22,234.0,234.12,7631.0,226.5885,226.6949,226.482,226.5982,7631.0
2022-01-03 12:45:00,234.15,234.38,234.03,234.05,9380.0,226.6272,226.8498,226.511,226.5304,9380.0
2022-01-03 12:50:00,234.06,234.2,233.86,233.88,8502.0,226.5401,226.6756,226.3465,226.3659,8502.0
2022-01-03 12:55:00,233.87,233.92,233.66,233.81,9476.0,226.3562,226.4046,226.1529,226.2981,9476.0
2022-01-03 13:00:00,233.85,233.93,233.76,233.8,7025.0,226.3368,226.4143,226.2497,226.2884,7025.0
2022-01-03 13:05:00,233.86,234.08,233.82,234.08,6086.0,226.3465,226.5594,226.3078,226.5594,6086.0
2022-01-03 13:10:00,234.07,234.2,233.88,234.13,10603.0,226.5498,226.6756,226.3659,226.6078,10603.0
2022-01-03 13:15:00,234.13,234.13,233.88,234.07,3134.0,226.6078,226.6078,226.3659,226.5498,3134.0
2022-01-03 13:20:00,234.01,234.3,234.0,234.12,21392.0,226.4917,226.7724,226.482,226.5982,21392.0
2022-01-03 13:25:00,234.15,234.15,233.98,233.99,7512.0,226.6272,226.6272,226.4626,226.4723,7512.0
2022-01-03 13:30:00,233.98,234.06,233.9,234.0,7546.0,226.4626,226.5401,226.3852,226.482,7546.0
2022-01-03 13:35:00,234.0,234.04,233.9,233.9,8129.0,226.482,226.5207,226.3852,226.3852,8129.0
2022-01-03 13:40:00,233.98,234.07,233.74,233.99,8289.0,226.4626,226.5498,226.2304,226.4723,8289.0
2022-01-03 13:45:00,234.07,234.32,233.99,234.31,10084.0,226.5498,226.7917,226.4723,226.782,10084.0
2022-01-03 13:50:00,234.38,234.55,234.34,234.43,5978.0,226.8498,227.0143,226.8111,226.8982,5978.0
2022-01-03 13:55:00,234.49,234.52,234.32,234.45,17912.0,226.9563,226.9853,226.7917,226.9175,17912.0
2022-01-03 14:00:00,234.45,234.81,234.45,234.7,6928.0,226.9175,227.266,226.9175,227.1595,6928.0
2022-01-03 14:05:00,234.66,234.86,234.54,234.7,9804.0,227.1208,227.3144,227.0047,227.1595,9804.0
2022-01-03 14:10:00,234.68,234.71,234.35,234.41,6773.0,227.1402,227.1692,226.8208,226.8788,6773.0
2022-01-03 14:15:00,234.38,234.53,234.19,234.51,7937.0,226.8498,226.995,226.6659,226.9756,7937.0
2022-01-03 14:20:00,234.5,234.5,234.08,234.17,7246.0,226.9659,226.9659,226.5594,226.6465,7246.0
2022-01-03 14:25:00,234.13,234.31,234.08,234.15,7693.0,226.6078,226.782,226.5594,226.6272,7693.0
2022-01-03 14:30:00,234.05,234.23,233.97,234.08,9287.0,226.5304,226.7046,226.453,226.5594,9287.0
2022-01-03 14:35:00,234.05,234.28,233.96,234.28,7223.0,226.5304,226.753,226.4433,226.753,7223.0
2022-01-03 14:40:00,234.32,234.53,234.22,234.53,10981.0,226.7917,226.995,226.6949,226.995,10981.0
2022-01-03 14:45:00,234.54,234.61,234.39,234.46,4608.0,227.0047,227.0724,226.8595,226.9272,4608.0
2022-01-03 14:50:00,234.49,234.55,234.27,234.27,10259.0,226.9563,227.0143,226.7433,226.7433,10259.0
2022-01-03 14:55:00,234.27,234.27,234.02,234.05,10963.0,226.7433,226.7433,226.5014,226.5304,10963.0
2022-01-03 15:00:00,234.09,234.22,233.91,234.22,10086.0,226.5691,226.6949,226.3949,226.6949,10086.0
2022-01-03 15:05:00,234.22,234.26,234.1,234.13,11988.0,226.6949,226.7337,226.5788,226.6078,11988.0
2022-01-03 15:10:00,234.1,234.35,234.06,234.35,13422.0,226.5788,226.8208,226.5401,226.8208,13422.0
2022-01-03 15:15:00,234.3,234.35,234.15,234.18,8037.0,226.7724,226.8208,226.6272,226.6562,8037.0
2022-01-03 15:20:00,234.18,234.3,234.06,234.1,19366.0,226.6562,226.7724,226.5401,226.5788,19366.0
2022-01-03 15:25:00,234.09,234.14,233.79,233.84,12939.0,226.5691,226.6175,226.2788,226.3271,12939.0
2022-01-03 15:30:00,233.86,234.04,233.68,233.77,18974.0,226.3465,226.5207,226.1723,226.2594,18974.0
2022-01-03 15:35:00,233.78,234.11,233.65,233.67,32634.0,226.2691,226.5885,226.1433,226.1626,32634.0
2022-01-03 15:40:00,233.67,233.99,233.32,233.39,42387.0,226.1626,226.4723,225.8239,225.8916,42387.0
2022-01-03 15:45:00,233.39,233.95,233.39,233.78,43633.0,225.8916,226.4336,225.8916,226.2691,43633.0
2022-01-03 15:50:00,233.84,234.08,233.75,233.96,69901.0,226.3271,226.5594,226.24,226.4433,69901.0
2022-01-03 15:55:00,233.97,234.14,233.52,234.01,248827.0,226.453,226.6175,226.0174,226.4917,248827.0
2022-01-04 09:30:00,234.07,234.07,230.99,231.02,89721.0,226.5498,226.5498,223.5687,223.5977,89721.0
2022-01-04 09:35:00,231.13,231.14,229.55,229.55,54258.0,223.7042,223.7139,222.175,222.175,54258.0
2022-01-04 09:40:00,229.52,229.65,228.9,229.16,49841.0,222.1459,222.2718,221.5459,221.7975,49841.0
2022-01-04 09:45:00,229.14,229.3,227.91,228.02,42374.0,221.7781,221.933,220.5877,220.6941,42374.0
2022-01-04 09:50:00,227.99,227.99,226.97,226.98,71315.0,220.6651,220.6651,219.6779,219.6875,71315.0
2022-01-04 09:55:00,227.0,227.16,226.16,226.68,79850.0,219.7069,219.8618,218.8939,219.3972,79850.0
2022-01-04 10:00:00,226.72,227.76,226.67,226.8,44477.0,219.4359,220.4425,219.3875,219.5133,44477.0
2022-01-04 10:05:00,226.73,226.73,225.65,225.77,33898.0,219.4456,219.4456,218.4003,218.5164,33898.0
2022-01-04 10:10:00,225.74,226.11,225.2,225.55,51073.0,218.4874,218.8455,217.9647,218.3035,51073.0
2022-01-04 10:15:00,225.55,226.41,225.55,225.75,37916.0,218.3035,219.1359,218.3035,218.4971,37916.0
2022-01-04 10:20:00,225.72,226.72,225.65,226.64,38582.0,218.468,219.4359,218.4003,219.3585,38582.0
2022-01-04 10:25:00,226.62,227.72,226.62,227.71,28649.0,219.3391,220.4038,219.3391,220.3941,28649.0
2022-01-04 10:30:00,227.77,227.82,227.09,227.39,19549.0,220.4522,220.5006,219.794,220.0844,19549.0
2022-01-04 10:35:00,227.44,227.69,226.96,227.01,34172.0,220.1328,220.3747,219.6682,219.7166,34172.0
2022-01-04 10:40:00,227.01,227.12,226.0,226.15,39571.0,219.7166,219.823,218.739,218.8842,39571.0
2022-01-04 10:45:00,226.16,226.52,225.65,226.52,19405.0,218.8939,219.2423,218.4003,219.2423,19405.0
2022-01-04 10:50:00,226.48,226.65,225.98,225.98,15680.0,219.2036,219.3681,218.7197,218.7197,15680.0
2022-01-04 10:55:00,226.11,226.91,225.99,226.07,37461.0,218.8455,219.6198,218.7294,218.8068,37461.0
2022-01-04 11:00:00,226.12,227.12,225.99,226.97,77726.0,218.8552,219.823,218.7294,219.6779,77726.0
2022-01-04 11:05:00,227.0,227.53,226.19,226.46,173932.0,219.7069,220.2199,218.9229,219.1843,173932.0
2022-01-04 11:10:00,226.63,226.64,225.66,226.31,54294.0,219.3488,219.3585,218.41,219.0391,54294.0
2022-01-04 11:15:00,226.32,226.44,225.74,226.19,23786.0,219.0488,219.1649,218.4874,218.9229,23786.0
2022-01-04 11:20:00,226.14,226.69,226.07,226.59,27419.0,218.8745,219.4069,218.8068,219.3101,27419.0
2022-01-04 11:25:00,226.55,226.69,226.47,226.62,23398.0,219.2714,219.4069,219.1939,219.3391,23398.0
2022-01-04 11:30:00,226.59,227.09,226.59,227.04,31095.0,219.3101,219.794,219.3101,219.7456,31095.0
2022-01-04 11:35:00,227.0,227.23,226.23,226.23,23788.0,219.7069,219.9295,218.9616,218.9616,23788.0
2022-01-04 11:40:00,226.22,226.25,225.75,225.78,24014.0,218.952,218.981,218.4971,218.5261,24014.0
2022-01-04 11:45:00,225.81,226.55,225.8,225.97,23858.0,218.5551,219.2714,218.5455,218.71,23858.0
2022-01-04 11:50:00,225.95,225.98,225.58,225.83,18087.0,218.6906,218.7197,218.3325,218.5745,18087.0
2022-01-04 11:55:00,225.78,225.79,225.01,225.11,36337.0,218.5261,218.5358,217.7808,217.8776,36337.0
2022-01-04 12:00:00,225.14,225.32,224.32,225.31,75928.0,217.9067,218.0809,217.113,218.0712,75928.0
2022-01-04 12:05:00,225.26,225.65,225.25,225.47,16418.0,218.0228,218.4003,218.0131,218.2261,16418.0
2022-01-04 12:10:00,225.45,225.64,225.41,225.5,11687.0,218.2067,218.3906,218.168,218.2551,11687.0
2022-01-04 12:15:00,225.48,225.73,225.42,225.72,14044.0,218.2357,218.4777,218.1777,218.468,14044.0
2022-01-04 12:20:00,225.75,225.8,225.5,225.61,9356.0,218.4971,218.5455,218.2551,218.3616,9356.0
2022-01-04 12:25:00,225.65,225.65,225.14,225.14,25009.0,218.4003,218.4003,217.9067,217.9067,25009.0
2022-01-04 12:30:00,225.18,225.22,224.49,224.64,29575.0,217.9454,217.9841,217.2775,217.4227,29575.0
2022-01-04 12:35:00,224.65,225.28,224.65,224.8,18491.0,217.4324,218.0422,217.4324,217.5776,18491.0
2022-01-04 12:40:00,224.83,224.83,224.04,224.05,15869.0,217.6066,217.6066,216.842,216.8517,15869.0
2022-01-04 12:45:00,224.01,224.55,224.01,224.11,36192.0,216.813,217.3356,216.813,216.9098,36192.0
2022-01-04 12:50:00,224.13,224.14,223.83,224.07,17505.0,216.9291,216.9388,216.6387,216.871,17505.0
2022-01-04 12:55:00,224.04,224.29,223.83,223.98,18469.0,216.842,217.084,216.6387,216.7839,18469.0
2022-01-04 13:00:00,224.06,224.58,224.05,224.12,18886.0,216.8614,217.3647,216.8517,216.9194,18886.0
2022-01-04 13:05:00,223.98,224.01,223.61,223.64,20918.0,216.7839,216.813,216.4258,216.4549,20918.0
2022-01-04 13:10:00,223.67,223.95,223.67,223.72,14252.0,216.4839,216.7549,216.4839,216.5323,14252.0
2022-01-04 13:15:00,223.67,223.68,222.97,223.09,20137.0,216.4839,216.4936,215.8064,215.9225,20137.0
2022-01-04 13:20:00,223.05,223.24,222.82,222.82,45901.0,215.8838,216.0677,215.6612,215.6612,45901.0
2022-01-04 13:25:00,222.82,223.79,222.82,223.67,17153.0,215.6612,216.6,215.6612,216.4839,17153.0
2022-01-04 13:30:00,223.78,224.32,223.58,224.07,16185.0,216.5904,217.113,216.3968,216.871,16185.0
2022-01-04 13:35:00,224.06,224.15,223.36,223.39,11893.0,216.8614,216.9485,216.1839,216.2129,11893.0
2022-01-04 13:40:00,223.38,223.38,222.75,222.78,38021.0,216.2032,216.2032,215.5934,215.6225,38021.0
2022-01-04 13:45:00,222.79,222.98,222.58,222.81,20231.0,215.6322,215.8161,215.4289,215.6515,20231.0
2022-01-04 13:50:00,222.8,223.0,222.42,222.48,22151.0,215.6418,215.8354,215.2741,215.3321,22151.0
2022-01-04 13:55:00,222.49,222.61,222.14,222.61,20066.0,215.3418,215.4579,215.003,215.4579,20066.0
2022-01-04 14:00:00,222.58,223.07,222.58,222.97,17191.0,215.4289,215.9032,215.4289,215.8064,17191.0
2022-01-04 14:05:00,222.97,223.11,222.61,222.84,15686.0,215.8064,215.9419,215.4579,215.6806,15686.0
2022-01-04 14:10:00,222.89,222.89,222.65,222.73,12702.0,215.729,215.729,215.4967,215.5741,12702.0
2022-01-04 14:15:00,222.77,223.33,222.64,223.18,18962.0,215.6128,216.1548,215.487,216.0096,18962.0
2022-01-04 14:20:00,223.18,223.2,222.72,222.72,10963.0,216.0096,216.029,215.5644,215.5644,10963.0
2022-01-04 14:25:00,222.79,223.0,222.73,222.95,11729.0,215.6322,215.8354,215.5741,215.787,11729.0
2022-01-04 14:30:00,222.95,222.99,222.7,222.73,20108.0,215.787,215.8257,215.5451,215.5741,20108.0
2022-01-04 14:35:00,222.74,222.74,222.24,222.29,24491.0,215.5838,215.5838,215.0998,215.1482,24491.0
2022-01-04 14:40:00,222.29,222.7,222.29,222.63,25148.0,215.1482,215.5451,215.1482,215.4773,25148.0
2022-01-04 14:45:00,222.7,222.79,222.42,222.71,12985.0,215.5451,215.6322,215.2741,215.5547,12985.0
2022-01-04 14:50:00,222.7,223.11,222.61,223.03,41012.0,215.5451,215.9419,215.4579,215.8645,41012.0
2022-01-04 14:55:00,223.0,223.49,222.97,223.48,22047.0,215.8354,216.3097,215.8064,216.3,22047.0
2022-01-04 15:00:00,223.57,224.42,223.54,224.42,22501.0,216.3871,217.2098,216.3581,217.2098,22501.0
2022-01-04 15:05:00,224.4,224.65,224.33,224.52,12280.0,217.1904,217.4324,217.1227,217.3066,12280.0
2022-01-04 15:10:00,224.56,224.88,224.52,224.7,21274.0,217.3453,217.655,217.3066,217.4808,21274.0
2022-01-04 15:15:00,224.72,225.11,224.72,225.04,30210.0,217.5002,217.8776,217.5002,217.8099,30210.0
2022-01-04 15:20:00,225.04,225.44,224.98,225.4,35210.0,217.8099,218.197,217.7518,218.1583,35210.0
2022-01-04 15:25:00,225.37,225.37,225.01,225.18,21891.0,218.1293,218.1293,217.7808,217.9454,21891.0
2022-01-04 15:30:00,225.15,225.47,225.09,225.32,37042.0,217.9163,218.2261,217.8583,218.0809,37042.0
2022-01-04 15:35:00,225.33,225.96,225.29,225.95,30857.0,218.0906,218.7003,218.0518,218.6906,30857.0
2022-01-04 15:40:00,225.93,225.93,225.38,225.55,36161.0,218.6713,218.6713,218.139,218.3035,36161.0
2022-01-04 15:45:00,225.52,225.71,225.38,225.49,48453.0,218.2745,218.4583,218.139,218.2454,48453.0
2022-01-04 15:50:00,225.57,225.99,225.28,225.37,76448.0,218.3228,218.7294,218.0422,218.1293,76448.0
2022-01-04 15:55:00,225.4,225.89,224.85,225.04,230118.0,218.1583,218.6326,217.626,217.8099,230118.0
2022-01-05 09:30:00,227.0,227.0,223.48,223.64,88502.0,219.7069,219.7069,216.3,216.4549,88502.0
2022-01-05 09:35:00,223.76,224.38,223.42,223.65,36638.0,216.571,217.1711,216.2419,216.4645,36638.0
2022-01-05 09:40:00,223.63,223.75,223.07,223.27,17485.0,216.4452,216.5613,215.9032,216.0967,17485.0
2022-01-05 09:45:00,223.24,223.24,222.51,222.84,12354.0,216.0677,216.0677,215.3612,215.6806,12354.0
2022-01-05 09:50:00,222.76,222.97,222.24,222.83,34032.0,215.6031,215.8064,215.0998,215.6709,34032.0
2022-01-05 09:55:00,222.85,223.65,222.28,222.28,15907.0,215.6902,216.4645,215.1385,215.1385,15907.0
2022-01-05 10:00:00,222.27,222.76,221.93,222.27,28507.0,215.1289,215.6031,214.7998,215.1289,28507.0
2022-01-05 10:05:00,222.24,222.8,222.15,222.21,42163.0,215.0998,215.6418,215.0127,215.0708,42163.0
2022-01-05 10:10:00,222.25,222.46,221.93,222.11,26273.0,215.1095,215.3128,214.7998,214.974,26273.0
2022-01-05 10:15:00,222.09,222.18,221.23,221.48,43294.0,214.9547,215.0418,214.1223,214.3643,43294.0
2022-01-05 10:20:00,221.48,221.92,220.72,220.77,45930.0,214.3643,214.7901,213.6287,213.6771,45930.0
2022-01-05 10:25:00,220.73,221.02,220.27,220.72,79494.0,213.6383,213.919,213.1931,213.6287,79494.0
2022-01-05 10:30:00,220.72,220.77,219.65,219.93,52423.0,213.6287,213.6771,212.593,212.864,52423.0
2022-01-05 10:35:00,220.02,220.46,219.62,220.34,52615.0,212.9512,213.377,212.564,213.2609,52615.0
2022-01-05 10:40:00,220.4,221.39,220.06,220.87,18004.0,213.3189,214.2771,212.9899,213.7738,18004.0
2022-01-05 10:45:00,220.94,220.95,220.42,220.64,18502.0,213.8416,213.8513,213.3383,213.5512,18502.0
2022-01-05 10:50:00,220.53,220.64,220.05,220.21,20065.0,213.4448,213.5512,212.9802,213.1351,20065.0
2022-01-05 10:55:00,220.26,220.82,219.75,220.63,66051.0,213.1834,213.7255,212.6898,213.5416,66051.0
2022-01-05 11:00:00,220.63,221.09,220.4,220.67,18169.0,213.5416,213.9868,213.3189,213.5803,18169.0
2022-01-05 11:05:00,220.67,220.79,220.27,220.63,17468.0,213.5803,213.6964,213.1931,213.5416,17468.0
2022-01-05 11:10:00,220.67,220.67,219.76,220.44,44937.0,213.5803,213.5803,212.6995,213.3577,44937.0
2022-01-05 11:15:00,220.37,220.56,220.15,220.45,13950.0,213.2899,213.4738,213.077,213.3673,13950.0
2022-01-05 11:20:00,220.39,220.39,219.68,220.0,32722.0,213.3093,213.3093,212.6221,212.9318,32722.0
2022-01-05 11:25:00,220.07,220.13,219.87,220.06,23146.0,212.9996,213.0576,212.806,212.9899,23146.0
2022-01-05 11:30:00,220.05,220.1,219.64,219.64,28105.0,212.9802,213.0286,212.5834,212.5834,28105.0
2022-01-05 11:35:00,219.74,219.76,218.66,218.91,62181.0,212.6802,212.6995,211.6349,211.8768,62181.0
2022-01-05 11:40:00,218.85,219.41,218.51,219.41,25659.0,211.8187,212.3608,211.4897,212.3608,25659.0
2022-01-05 11:45:00,219.49,219.86,219.19,219.46,25228.0,212.4382,212.7963,212.1478,212.4091,25228.0
2022-01-05 11:50:00,219.46,219.53,218.89,219.11,19539.0,212.4091,212.4769,211.8575,212.0704,19539.0
2022-01-05 11:55:00,219.06,219.68,219.06,219.66,21591.0,212.022,212.6221,212.022,212.6027,21591.0
2022-01-05 12:00:00,219.77,220.23,219.33,219.34,20743.0,212.7092,213.1544,212.2833,212.293,20743.0
2022-01-05 12:05:00,219.3,219.39,218.86,218.99,21411.0,212.2543,212.3414,211.8284,211.9543,21411.0
2022-01-05 12:10:00,219.03,219.19,218.79,219.03,27892.0,211.993,212.1478,211.7607,211.993,27892.0
2022-01-05 12:15:00,218.95,219.04,218.59,218.67,14129.0,211.9155,212.0026,211.5671,211.6445,14129.0
2022-01-05 12:20:00,218.66,219.51,218.49,219.48,19666.0,211.6349,212.4575,211.4703,212.4285,19666.0
2022-01-05 12:25:00,219.47,219.84,219.16,219.2,26722.0,212.4188,212.7769,212.1188,212.1575,26722.0
2022-01-05 12:30:00,219.2,220.32,219.01,219.87,19229.0,212.1575,213.2415,211.9736,212.806,19229.0
2022-01-05 12:35:00,219.79,220.14,219.35,220.0,47807.0,212.7285,213.0673,212.3027,212.9318,47807.0
2022-01-05 12:40:00,220.06,220.63,220.01,220.42,45942.0,212.9899,213.5416,212.9415,213.3383,45942.0
2022-01-05 12:45:00,220.37,220.55,219.76,219.92,20446.0,213.2899,213.4641,212.6995,212.8544,20446.0
2022-01-05 12:50:00,219.94,219.98,219.58,219.61,34402.0,212.8737,212.9124,212.5253,212.5543,34402.0
2022-01-05 12:55:00,219.59,219.59,218.85,219.06,20480.0,212.535,212.535,211.8187,212.022,20480.0
2022-01-05 13:00:00,219.05,219.17,218.86,219.17,21260.0,212.0123,212.1285,211.8284,212.1285,21260.0
2022-01-05 13:05:00,219.17,219.76,219.17,219.45,25082.0,212.1285,212.6995,212.1285,212.3995,25082.0
2022-01-05 13:10:00,219.54,219.83,219.31,219.67,19809.0,212.4866,212.7673,212.264,212.6124,19809.0
2022-01-05 13:15:00,219.66,219.87,219.31,219.81,12361.0,212.6027,212.806,212.264,212.7479,12361.0
2022-01-05 13:20:00,219.81,220.59,219.76,220.58,27365.0,212.7479,213.5028,212.6995,213.4932,27365.0
2022-01-05 13:25:00,220.58,220.76,220.14,220.2,22216.0,213.4932,213.6674,213.0673,213.1254,22216.0
2022-01-05 13:30:00,220.27,220.58,220.22,220.44,20615.0,213.1931,213.4932,213.1447,213.3577,20615.0
2022-01-05 13:35:00,220.37,221.06,220.35,220.85,22726.0,213.2899,213.9577,213.2706,213.7545,22726.0
2022-01-05 13:40:00,220.88,221.26,220.8,221.2,23349.0,213.7835,214.1513,213.7061,214.0932,23349.0
2022-01-05 13:45:00,221.17,221.34,220.92,220.97,16816.0,214.0642,214.2287,213.8222,213.8706,16816.0
2022-01-05 13:50:00,221.0,221.22,220.11,220.12,16097.0,213.8997,214.1126,213.0383,213.0479,16097.0
2022-01-05 13:55:00,220.12,220.46,220.09,220.41,22053.0,213.0479,213.377,213.0189,213.3286,22053.0
2022-01-05 14:00:00,220.44,221.02,220.37,220.87,22592.0,213.3577,213.919,213.2899,213.7738,22592.0
2022-01-05 14:05:00,220.91,221.07,219.86,219.86,33515.0,213.8126,213.9674,212.7963,212.7963,33515.0
2022-01-05 14:10:00,219.98,220.25,219.44,219.59,20656.0,212.9124,213.1738,212.3898,212.535,20656.0
2022-01-05 14:15:00,219.59,219.64,218.83,219.02,30545.0,212.535,212.5834,211.7994,211.9833,30545.0
2022-01-05 14:20:00,219.02,219.39,219.0,219.27,15844.0,211.9833,212.3414,211.9639,212.2253,15844.0
2022-01-05 14:25:00,219.22,219.61,219.08,219.34,23258.0,212.1769,212.5543,212.0414,212.293,23258.0
2022-01-05 14:30:00,219.35,219.45,218.99,219.0,13381.0,212.3027,212.3995,211.9543,211.9639,13381.0
2022-01-05 14:35:00,219.01,219.43,218.46,218.64,30540.0,211.9736,212.3801,211.4413,211.6155,30540.0
2022-01-05 14:40:00,218.54,218.73,218.16,218.34,20677.0,211.5187,211.7026,211.1509,211.3251,20677.0
2022-01-05 14:45:00,218.32,218.36,218.07,218.14,25017.0,211.3058,211.3445,211.0638,211.1316,25017.0
2022-01-05 14:50:00,218.14,218.66,217.97,218.57,26760.0,211.1316,211.6349,210.967,211.5477,26760.0
2022-01-05 14:55:00,218.55,218.55,217.61,217.87,29372.0,211.5284,211.5284,210.6186,210.8702,29372.0
2022-01-05 15:00:00,217.84,217.85,216.64,216.7,40748.0,210.8412,210.8509,209.6798,209.7378,40748.0
2022-01-05 15:05:00,216.64,217.02,216.38,216.87,55458.0,209.6798,210.0475,209.4281,209.9024,55458.0
2022-01-05 15:10:00,216.89,217.04,216.39,216.39,47109.0,209.9217,210.0669,209.4378,209.4378,47109.0
2022-01-05 15:15:00,216.47,216.64,215.91,216.02,41979.0,209.5152,209.6798,208.9732,209.0797,41979.0
2022-01-05 15:20:00,216.03,216.56,215.6,216.36,53759.0,209.0893,209.6023,208.6732,209.4087,53759.0
2022-01-05 15:25:00,216.41,216.99,216.25,216.32,36651.0,209.4571,210.0185,209.3023,209.37,36651.0
2022-01-05 15:30:00,216.25,217.21,215.92,217.16,49215.0,209.3023,210.2314,208.9829,210.183,49215.0
2022-01-05 15:35:00,217.22,217.68,217.05,217.13,56903.0,210.2411,210.6863,210.0766,210.154,56903.0
2022-01-05 15:40:00,217.16,217.82,217.16,217.44,46113.0,210.183,210.8218,210.183,210.454,46113.0
2022-01-05 15:45:00,217.4,217.4,216.21,216.21,69937.0,210.4153,210.4153,209.2636,209.2636,69937.0
2022-01-05 15:50:00,216.29,217.24,216.15,217.24,109955.0,209.341,210.2605,209.2055,210.2605,109955.0
2022-01-05 15:55:00,217.22,217.26,216.5,216.65,225208.0,210.2411,210.2798,209.5442,209.6894,225208.0
2022-01-06 09:30:00,215.48,216.17,214.55,216.17,101481.0,208.557,209.2249,207.6569,209.2249,101481.0
2022-01-06 09:35:00,215.98,217.0,215.55,216.45,26226.0,209.041,210.0282,208.6248,209.4959,26226.0
2022-01-06 09:40:00,216.61,216.7,215.91,216.42,55268.0,209.6507,209.7378,208.9732,209.4668,55268.0
2022-01-06 09:45:00,216.49,216.93,216.02,216.07,37482.0,209.5346,209.9604,209.0797,209.1281,37482.0
2022-01-06 09:50:00,216.15,216.15,214.94,214.95,15554.0,209.2055,209.2055,208.0344,208.044,15554.0
2022-01-06 09:55:00,215.0,215.03,213.62,213.68,34508.0,208.0924,208.1215,206.7568,206.8149,34508.0
2022-01-06 10:00:00,213.7,215.38,213.7,215.28,30080.0,206.8342,208.4602,206.8342,208.3634,30080.0
2022-01-06 10:05:00,215.34,215.84,214.98,215.58,17858.0,208.4215,208.9055,208.0731,208.6538,17858.0
2022-01-06 10:10:00,215.71,215.84,215.1,215.21,11820.0,208.7796,208.9055,208.1892,208.2957,11820.0
2022-01-06 10:15:00,215.16,216.92,215.16,216.75,21067.0,208.2473,209.9508,208.2473,209.7862,21067.0
2022-01-06 10:20:00,216.85,217.71,216.77,217.62,40091.0,209.883,210.7154,209.8056,210.6283,40091.0
2022-01-06 10:25:00,217.62,217.67,217.01,217.2,25820.0,210.6283,210.6767,210.0379,210.2218,25820.0
2022-01-06 10:30:00,217.19,217.77,217.19,217.54,20600.0,210.2121,210.7734,210.2121,210.5508,20600.0
2022-01-06 10:35:00,217.53,218.87,217.12,218.54,36543.0,210.5412,211.8381,210.1443,211.5187,36543.0
2022-01-06 10:40:00,218.68,218.68,217.92,217.95,39304.0,211.6542,211.6542,210.9186,210.9477,39304.0
2022-01-06 10:45:00,218.01,218.42,217.64,218.42,22516.0,211.0057,211.4026,210.6476,211.4026,22516.0
2022-01-06 10:50:00,218.57,218.65,217.99,218.56,20180.0,211.5477,211.6252,210.9864,211.5381,20180.0
2022-01-06 10:55:00,218.45,218.85,218.13,218.67,14161.0,211.4316,211.8187,211.1219,211.6445,14161.0
2022-01-06 11:00:00,218.67,219.48,218.66,218.99,14644.0,211.6445,212.4285,211.6349,211.9543,14644.0
2022-01-06 11:05:00,219.01,219.07,218.28,218.41,46056.0,211.9736,212.0317,211.2671,211.3929,46056.0
2022-01-06 11:10:00,218.51,219.08,218.28,218.89,26824.0,211.4897,212.0414,211.2671,211.8575,26824.0
2022-01-06 11:15:00,218.98,219.43,218.9,219.4,20918.0,211.9446,212.3801,211.8671,212.3511,20918.0
2022-01-06 11:20:00,219.27,219.66,219.2,219.37,41785.0,212.2253,212.6027,212.1575,212.322,41785.0
2022-01-06 11:25:00,219.37,219.43,219.02,219.19,21289.0,212.322,212.3801,211.9833,212.1478,21289.0
2022-01-06 11:30:00,219.14,219.17,218.9,219.1,14418.0,212.0994,212.1285,211.8671,212.0607,14418.0
2022-01-06 11:35:00,219.22,219.35,219.05,219.25,13923.0,212.1769,212.3027,212.0123,212.2059,13923.0
2022-01-06 11:40:00,219.2,219.66,219.1,219.19,18513.0,212.1575,212.6027,212.0607,212.1478,18513.0
2022-01-06 11:45:00,219.29,219.54,219.03,219.46,27651.0,212.2446,212.4866,211.993,212.4091,27651.0
2022-01-06 11:50:00,219.5,220.22,219.4,220.05,15254.0,212.4479,213.1447,212.3511,212.9802,15254.0
2022-01-06 11:55:00,220.0,220.44,219.88,220.42,12580.0,212.9318,213.3577,212.8157,213.3383,12580.0
2022-01-06 12:00:00,220.36,220.56,220.13,220.23,12893.0,213.2802,213.4738,213.0576,213.1544,12893.0
2022-01-06 12:05:00,220.17,220.22,219.65,219.65,17169.0,213.0963,213.1447,212.593,212.593,17169.0
2022-01-06 12:10:00,219.52,219.6,219.16,219.17,10883.0,212.4672,212.5447,212.1188,212.1285,10883.0
2022-01-06 12:15:00,219.12,219.37,219.07,219.18,6549.0,212.0801,212.322,212.0317,212.1381,6549.0
2022-01-06 12:20:00,219.26,219.41,219.0,219.21,10147.0,212.2156,212.3608,211.9639,212.1672,10147.0
2022-01-06 12:25:00,219.28,219.42,219.14,219.19,6537.0,212.2349,212.3704,212.0994,212.1478,6537.0
2022-01-06 12:30:00,219.21,219.25,219.06,219.19,4641.0,212.1672,212.2059,212.022,212.1478,4641.0
2022-01-06 12:35:00,219.12,219.36,218.87,218.87,12259.0,212.0801,212.3124,211.8381,211.8381,12259.0
2022-01-06 12:40:00,218.79,218.93,218.64,218.91,9484.0,211.7607,211.8962,211.6155,211.8768,9484.0
2022-01-06 12:45:00,218.93,219.06,218.83,218.87,7030.0,211.8962,212.022,211.7994,211.8381,7030.0
2022-01-06 12:50:00,218.81,218.87,218.58,218.87,8224.0,211.78,211.8381,211.5574,211.8381,8224.0
2022-01-06 12:55:00,218.8,218.83,218.32,218.39,11700.0,211.7704,211.7994,211.3058,211.3735,11700.0
2022-01-06 13:00:00,218.39,218.54,218.06,218.38,22203.0,211.3735,211.5187,211.0541,211.3638,22203.0
2022-01-06 13:05:00,218.35,218.4,218.18,218.33,14376.0,211.3348,211.3832,211.1703,211.3155,14376.0
2022-01-06 13:10:00,218.3,218.4,218.13,218.16,18890.0,211.2864,211.3832,211.1219,211.1509,18890.0
2022-01-06 13:15:00,218.11,218.22,217.97,218.16,23905.0,211.1025,211.209,210.967,211.1509,23905.0
2022-01-06 13:20:00,218.16,218.2,217.5,217.52,27689.0,211.1509,211.1896,210.5121,210.5315,27689.0
2022-01-06 13:25:00,217.52,217.75,217.37,217.68,10323.0,210.5315,210.7541,210.3863,210.6863,10323.0
2022-01-06 13:30:00,217.66,217.94,217.48,217.67,10886.0,210.667,210.938,210.4928,210.6767,10886.0
2022-01-06 13:35:00,217.75,217.9,217.69,217.85,7069.0,210.7541,210.8993,210.696,210.8509,7069.0
2022-01-06 13:40:00,217.76,217.85,217.54,217.56,27501.0,210.7638,210.8509,210.5508,210.5702,27501.0
2022-01-06 13:45:00,217.61,217.71,217.4,217.63,24580.0,210.6186,210.7154,210.4153,210.6379,24580.0
2022-01-06 13:50:00,217.54,217.63,217.28,217.57,13752.0,210.5508,210.6379,210.2992,210.5799,13752.0
2022-01-06 13:55:00,217.61,217.61,217.27,217.31,14585.0,210.6186,210.6186,210.2895,210.3282,14585.0
2022-01-06 14:00:00,217.35,217.47,217.2,217.46,13947.0,210.3669,210.4831,210.2218,210.4734,13947.0
2022-01-06 14:05:00,217.41,217.84,217.39,217.62,12120.0,210.425,210.8412,210.4057,210.6283,12120.0
2022-01-06 14:10:00,217.64,217.84,217.35,217.45,16479.0,210.6476,210.8412,210.3669,210.4637,16479.0
2022-01-06 14:15:00,217.45,218.01,217.42,217.69,12843.0,210.4637,211.0057,210.4347,210.696,12843.0
2022-01-06 14:20:00,217.69,217.83,217.36,217.83,19248.0,210.696,210.8315,210.3766,210.8315,19248.0
2022-01-06 14:25:00,217.88,218.12,217.59,217.88,25473.0,210.8799,211.1122,210.5992,210.8799,25473.0
2022-01-06 14:30:00,217.92,218.23,217.89,218.23,14697.0,210.9186,211.2187,210.8896,211.2187,14697.0
2022-01-06 14:35:00,218.23,218.63,218.2,218.59,10377.0,211.2187,211.6058,211.1896,211.5671,10377.0
2022-01-06 14:40:00,218.62,218.8,218.47,218.71,13736.0,211.5961,211.7704,211.451,211.6832,13736.0
2022-01-06 14:45:00,218.73,218.87,218.71,218.83,10254.0,211.7026,211.8381,211.6832,211.7994,10254.0
2022-01-06 14:50:00,218.81,218.83,218.44,218.65,27751.0,211.78,211.7994,211.4219,211.6252,27751.0
2022-01-06 14:55:00,218.62,218.88,218.49,218.71,25372.0,211.5961,211.8478,211.4703,211.6832,25372.0
2022-01-06 15:00:00,218.77,219.12,218.58,219.11,18026.0,211.7413,212.0801,211.5574,212.0704,18026.0
2022-01-06 15:05:00,218.99,219.07,218.75,218.77,12472.0,211.9543,212.0317,211.722,211.7413,12472.0
2022-01-06 15:10:00,218.8,218.89,218.69,218.73,12359.0,211.7704,211.8575,211.6639,211.7026,12359.0
2022-01-06 15:15:00,218.77,218.96,218.52,218.7,28776.0,211.7413,211.9252,211.4994,211.6736,28776.0
2022-01-06 15:20:00,218.75,218.77,218.4,218.51,22188.0,211.722,211.7413,211.3832,211.4897,22188.0
2022-01-06 15:25:00,218.56,218.69,218.37,218.62,19401.0,211.5381,211.6639,211.3542,211.5961,19401.0
2022-01-06 15:30:00,218.58,218.69,218.11,218.11,29621.0,211.5574,211.6639,211.1025,211.1025,29621.0
2022-01-06 15:35:00,218.12,218.27,217.97,218.23,36061.0,211.1122,211.2574,210.967,211.2187,36061.0
2022-01-06 15:40:00,218.22,218.65,218.2,218.5,27462.0,211.209,211.6252,211.1896,211.48,27462.0
2022-01-06 15:45:00,218.48,218.54,217.89,217.9,35033.0,211.4606,211.5187,210.8896,210.8993,35033.0
2022-01-06 15:50:00,217.87,218.12,217.75,218.03,46452.0,210.8702,211.1122,210.7541,211.0251,46452.0
2022-01-06 15:55:00,218.03,218.06,217.35,217.46,174411.0,211.0251,211.0541,210.3669,210.4734,174411.0
2022-01-07 09:30:00,217.13,217.42,215.28,215.56,27849.0,210.154,210.4347,208.3634,208.6344,27849.0
2022-01-07 09:35:00,215.56,216.22,214.26,214.37,19127.0,208.6344,209.2732,207.3762,207.4827,19127.0
2022-01-07 09:40:00,214.47,215.44,214.32,215.03,25321.0,207.5795,208.5183,207.4343,208.1215,25321.0
2022-01-07 09:45:00,215.18,215.65,214.55,214.64,13347.0,208.2667,208.7216,207.6569,207.744,13347.0
2022-01-07 09:50:00,214.69,215.4,214.46,215.24,14121.0,207.7924,208.4796,207.5698,208.3247,14121.0
2022-01-07 09:55:00,215.29,215.36,214.7,214.95,9257.0,208.3731,208.4409,207.8021,208.044,9257.0
2022-01-07 10:00:00,214.99,215.02,214.37,214.68,8018.0,208.0828,208.1118,207.4827,207.7827,8018.0
2022-01-07 10:05:00,214.61,214.69,214.34,214.69,6416.0,207.715,207.7924,207.4536,207.7924,6416.0
2022-01-07 10:10:00,214.65,214.65,213.93,213.94,6373.0,207.7537,207.7537,207.0568,207.0665,6373.0
2022-01-07 10:15:00,214.06,214.08,213.69,213.81,8442.0,207.1826,207.202,206.8245,206.9407,8442.0
2022-01-07 10:20:00,213.92,214.36,213.42,213.42,12902.0,207.0471,207.473,206.5632,206.5632,12902.0
2022-01-07 10:25:00,213.51,213.93,212.84,212.84,7746.0,206.6503,207.0568,206.0018,206.0018,7746.0
2022-01-07 10:30:00,212.87,213.64,212.81,213.51,7689.0,206.0309,206.7761,205.9728,206.6503,7689.0
2022-01-07 10:35:00,213.52,213.78,213.47,213.78,10662.0,206.66,206.9116,206.6116,206.9116,10662.0
2022-01-07 10:40:00,213.7,214.26,213.7,213.97,10318.0,206.8342,207.3762,206.8342,207.0955,10318.0
2022-01-07 10:45:00,213.93,214.14,213.67,213.93,14677.0,207.0568,207.2601,206.8052,207.0568,14677.0
2022-01-07 10:50:00,214.04,214.04,213.36,213.91,10520.0,207.1633,207.1633,206.5051,207.0375,10520.0
2022-01-07 10:55:00,213.99,214.01,212.88,212.99,8807.0,207.1149,207.1342,206.0406,206.147,8807.0
2022-01-07 11:00:00,212.98,213.93,212.98,213.93,9795.0,206.1373,207.0568,206.1373,207.0568,9795.0
2022-01-07 11:05:00,213.93,214.03,213.62,213.73,10298.0,207.0568,207.1536,206.7568,206.8632,10298.0
2022-01-07 11:10:00,213.67,213.67,213.13,213.2,14445.0,206.8052,206.8052,206.2825,206.3503,14445.0
2022-01-07 11:15:00,213.25,213.36,213.03,213.33,7981.0,206.3987,206.5051,206.1857,206.4761,7981.0
2022-01-07 11:20:00,213.4,213.48,213.2,213.22,11925.0,206.5438,206.6213,206.3503,206.3696,11925.0
2022-01-07 11:25:00,213.18,213.44,213.05,213.25,10789.0,206.3309,206.5826,206.2051,206.3987,10789.0
2022-01-07 11:30:00,213.24,213.24,212.9,212.9,7626.0,206.389,206.389,206.0599,206.0599,7626.0
2022-01-07 11:35:00,212.97,213.13,212.84,212.87,14055.0,206.1277,206.2825,206.0018,206.0309,14055.0
2022-01-07 11:40:00,212.88,212.93,212.56,212.7,19102.0,206.0406,206.0889,205.7308,205.8663,19102.0
2022-01-07 11:45:00,212.73,212.88,212.51,212.81,17211.0,205.8954,206.0406,205.6824,205.9728,17211.0
2022-01-07 11:50:00,212.92,212.92,212.41,212.52,12474.0,206.0793,206.0793,205.5857,205.6921,12474.0
2022-01-07 11:55:00,212.54,212.74,212.3,212.46,22442.0,205.7115,205.9051,205.4792,205.634,22442.0
2022-01-07 12:00:00,212.46,212.58,212.23,212.46,15590.0,205.634,205.7502,205.4114,205.634,15590.0
2022-01-07 12:05:00,212.48,212.5,211.97,212.09,17612.0,205.6534,205.6728,205.1598,205.2759,17612.0
2022-01-07 12:10:00,212.09,212.09,211.63,211.88,12691.0,205.2759,205.2759,204.8307,205.0727,12691.0
2022-01-07 12:15:00,211.89,212.07,211.8,212.05,10960.0,205.0824,205.2566,204.9953,205.2372,10960.0
2022-01-07 12:20:00,212.03,212.72,211.96,212.71,7603.0,205.2179,205.8857,205.1501,205.876,7603.0
2022-01-07 12:25:00,212.67,212.7,212.43,212.67,7853.0,205.8373,205.8663,205.605,205.8373,7853.0
2022-01-07 12:30:00,212.7,212.97,212.65,212.92,11050.0,205.8663,206.1277,205.8179,206.0793,11050.0
2022-01-07 12:35:00,212.88,212.88,212.63,212.66,9753.0,206.0406,206.0406,205.7986,205.8276,9753.0
2022-01-07 12:40:00,212.74,213.24,212.69,213.16,13879.0,205.9051,206.389,205.8567,206.3116,13879.0
2022-01-07 12:45:00,213.2,213.31,213.14,213.25,6637.0,206.3503,206.4567,206.2922,206.3987,6637.0
2022-01-07 12:50:00,213.26,213.83,213.26,213.56,13258.0,206.4083,206.96,206.4083,206.6987,13258.0
2022-01-07 12:55:00,213.54,213.74,213.54,213.69,6311.0,206.6793,206.8729,206.6793,206.8245,6311.0
2022-01-07 13:00:00,213.65,213.83,213.57,213.71,4971.0,206.7858,206.96,206.7084,206.8439,4971.0
2022-01-07 13:05:00,213.77,213.97,213.74,213.97,9072.0,206.902,207.0955,206.8729,207.0955,9072.0
2022-01-07 13:10:00,213.86,214.1,213.86,214.02,11793.0,206.9891,207.2214,206.9891,207.1439,11793.0
2022-01-07 13:15:00,213.99,214.06,213.87,213.87,7192.0,207.1149,207.1826,206.9987,206.9987,7192.0
2022-01-07 13:20:00,213.91,213.91,213.65,213.65,3256.0,207.0375,207.0375,206.7858,206.7858,3256.0
2022-01-07 13:25:00,213.65,213.69,213.08,213.09,6017.0,206.7858,206.8245,206.2341,206.2438,6017.0
2022-01-07 13:30:00,213.09,213.18,213.03,213.11,8630.0,206.2438,206.3309,206.1857,206.2632,8630.0
2022-01-07 13:35:00,213.11,213.19,212.85,212.85,6431.0,206.2632,206.3406,206.0115,206.0115,6431.0
2022-01-07 13:40:00,212.86,212.86,212.09,212.17,41991.0,206.0212,206.0212,205.2759,205.3534,41991.0
2022-01-07 13:45:00,212.04,212.05,211.74,211.81,11331.0,205.2275,205.2372,204.9372,205.0049,11331.0
2022-01-07 13:50:00,211.8,212.04,211.79,211.92,8939.0,204.9953,205.2275,204.9856,205.1114,8939.0
2022-01-07 13:55:00,211.84,212.28,211.84,212.12,6849.0,205.034,205.4598,205.034,205.305,6849.0
2022-01-07 14:00:00,212.02,212.44,212.01,212.26,5254.0,205.2082,205.6147,205.1985,205.4405,5254.0
2022-01-07 14:05:00,212.22,212.51,212.22,212.48,3750.0,205.4018,205.6824,205.4018,205.6534,3750.0
2022-01-07 14:10:00,212.52,212.57,212.29,212.5,6652.0,205.6921,205.7405,205.4695,205.6728,6652.0
2022-01-07 14:15:00,212.58,212.68,212.56,212.63,5609.0,205.7502,205.847,205.7308,205.7986,5609.0
2022-01-07 14:20:00,212.64,212.69,212.31,212.46,8519.0,205.8083,205.8567,205.4889,205.634,8519.0
2022-01-07 14:25:00,212.43,212.52,212.1,212.45,6875.0,205.605,205.6921,205.2856,205.6244,6875.0
2022-01-07 14:30:00,212.35,212.6,212.33,212.47,5930.0,205.5276,205.7695,205.5082,205.6437,5930.0
2022-01-07 14:35:00,212.44,212.78,212.44,212.71,16674.0,205.6147,205.9438,205.6147,205.876,16674.0
2022-01-07 14:40:00,212.71,212.9,212.51,212.74,20220.0,205.876,206.0599,205.6824,205.9051,20220.0
2022-01-07 14:45:00,212.74,212.92,212.67,212.67,7402.0,205.9051,206.0793,205.8373,205.8373,7402.0
2022-01-07 14:50:00,212.67,212.79,212.55,212.61,8083.0,205.8373,205.9534,205.7212,205.7792,8083.0
2022-01-07 14:55:00,212.56,212.69,212.42,212.42,13360.0,205.7308,205.8567,205.5953,205.5953,13360.0
2022-01-07 15:00:00,212.51,212.64,212.45,212.54,16802.0,205.6824,205.8083,205.6244,205.7115,16802.0
2022-01-07 15:05:00,212.6,212.62,212.22,212.23,22539.0,205.7695,205.7889,205.4018,205.4114,22539.0
2022-01-07 15:10:00,212.23,212.5,212.17,212.31,12673.0,205.4114,205.6728,205.3534,205.4889,12673.0
2022-01-07 15:15:00,212.31,212.34,212.12,212.25,9876.0,205.4889,205.5179,205.305,205.4308,9876.0
2022-01-07 15:20:00,212.22,212.25,211.96,212.0,15682.0,205.4018,205.4308,205.1501,205.1888,15682.0
2022-01-07 15:25:00,211.96,212.02,211.71,211.89,8131.0,205.1501,205.2082,204.9081,205.0824,8131.0
2022-01-07 15:30:00,211.85,212.25,211.72,211.72,21325.0,205.0436,205.4308,204.9178,204.9178,21325.0
2022-01-07 15:35:00,211.67,211.85,211.61,211.7,20260.0,204.8694,205.0436,204.8114,204.8985,20260.0
2022-01-07 15:40:00,211.71,211.78,211.49,211.57,11146.0,204.9081,204.9759,204.6952,204.7726,11146.0
2022-01-07 15:45:00,211.56,211.85,211.53,211.56,28582.0,204.763,205.0436,204.7339,204.763,28582.0
2022-01-07 15:50:00,211.59,211.8,211.24,211.29,44067.0,204.792,204.9953,204.4532,204.5016,44067.0
2022-01-07 15:55:00,211.34,211.35,210.78,211.09,160089.0,204.55,204.5597,204.008,204.3081,160089.0
2022-01-10 09:30:00,208.12,208.99,206.16,206.93,81006.0,201.4335,202.2755,199.5365,200.2817,81006.0
2022-01-10 09:35:00,207.04,207.63,206.71,207.63,27262.0,200.3882,200.9592,200.0688,200.9592,27262.0
2022-01-10 09:40:00,207.79,208.42,207.78,208.39,13907.0,201.1141,201.7238,201.1044,201.6948,13907.0
2022-01-10 09:45:00,208.28,208.32,207.16,207.91,22115.0,201.5883,201.6271,200.5043,201.2302,22115.0
2022-01-10 09:50:00,207.82,208.79,207.71,208.08,17157.0,201.1431,202.082,201.0367,201.3948,17157.0
2022-01-10 09:55:00,208.2,209.1,208.17,209.01,17232.0,201.5109,202.382,201.4819,202.2949,17232.0
2022-01-10 10:00:00,209.0,209.58,208.4,209.33,12540.0,202.2852,202.8466,201.7045,202.6046,12540.0
2022-01-10 10:05:00,209.39,209.39,208.81,208.94,10393.0,202.6627,202.6627,202.1013,202.2271,10393.0
2022-01-10 10:10:00,208.93,209.48,208.89,208.99,12725.0,202.2175,202.7498,202.1787,202.2755,12725.0
2022-01-10 10:15:00,208.99,209.26,208.59,208.59,20688.0,202.2755,202.5369,201.8884,201.8884,20688.0
2022-01-10 10:20:00,208.68,209.05,208.67,208.9,11628.0,201.9755,202.3336,201.9658,202.1884,11628.0
2022-01-10 10:25:00,208.89,209.8,208.88,209.57,25426.0,202.1787,203.0595,202.1691,202.8369,25426.0
2022-01-10 10:30:00,209.37,209.57,209.17,209.36,10303.0,202.6433,202.8369,202.4497,202.6336,10303.0
2022-01-10 10:35:00,209.29,210.21,209.29,209.75,14050.0,202.5659,203.4563,202.5659,203.0111,14050.0
2022-01-10 10:40:00,209.75,209.76,209.39,209.72,7067.0,203.0111,203.0208,202.6627,202.9821,7067.0
2022-01-10 10:45:00,209.6,209.69,208.64,208.75,13142.0,202.8659,202.953,201.9368,202.0432,13142.0
2022-01-10 10:50:00,208.68,209.87,208.67,209.51,108844.0,201.9755,203.1273,201.9658,202.7788,108844.0
2022-01-10 10:55:00,209.62,209.84,209.36,209.84,13481.0,202.8853,203.0982,202.6336,203.0982,13481.0
2022-01-10 11:00:00,209.73,209.77,209.48,209.77,2795.0,202.9918,203.0305,202.7498,203.0305,2795.0
2022-01-10 11:05:00,209.94,210.92,209.94,210.92,5797.0,203.195,204.1435,203.195,204.1435,5797.0
2022-01-10 11:10:00,210.96,211.55,210.95,211.43,7467.0,204.1822,204.7533,204.1726,204.6371,7467.0
2022-01-10 11:15:00,211.23,211.53,211.03,211.42,6335.0,204.4436,204.7339,204.25,204.6275,6335.0
2022-01-10 11:20:00,211.52,212.0,211.4,211.63,9559.0,204.7242,205.1888,204.6081,204.8307,9559.0
2022-01-10 11:25:00,211.63,212.57,211.62,212.21,43270.0,204.8307,205.7405,204.821,205.3921,43270.0
2022-01-10 11:30:00,212.06,212.21,211.39,211.79,10031.0,205.2469,205.3921,204.5984,204.9856,10031.0
2022-01-10 11:35:00,211.7,211.81,211.26,211.4,30107.0,204.8985,205.0049,204.4726,204.6081,30107.0
2022-01-10 11:40:00,211.4,211.55,211.22,211.36,7007.0,204.6081,204.7533,204.4339,204.5694,7007.0
2022-01-10 11:45:00,211.32,211.41,211.2,211.36,2987.0,204.5307,204.6178,204.4145,204.5694,2987.0
2022-01-10 11:50:00,211.29,211.43,211.14,211.18,8835.0,204.5016,204.6371,204.3565,204.3952,8835.0
2022-01-10 11:55:00,211.19,211.39,210.98,211.09,11838.0,204.4049,204.5984,204.2016,204.3081,11838.0
2022-01-10 12:00:00,211.09,211.41,210.98,211.02,2499.0,204.3081,204.6178,204.2016,204.2403,2499.0
2022-01-10 12:05:00,211.08,211.21,210.89,210.98,3809.0,204.2984,204.4242,204.1145,204.2016,3809.0
2022-01-10 12:10:00,210.7,210.86,210.54,210.56,4701.0,203.9306,204.0855,203.7757,203.7951,4701.0
2022-01-10 12:15:00,210.64,210.89,210.6,210.6,6117.0,203.8725,204.1145,203.8338,203.8338,6117.0
2022-01-10 12:20:00,210.6,210.65,210.49,210.65,3583.0,203.8338,203.8822,203.7273,203.8822,3583.0
2022-01-10 12:25:00,210.59,210.74,210.57,210.67,3739.0,203.8241,203.9693,203.8048,203.9016,3739.0
2022-01-10 12:30:00,210.67,210.77,210.54,210.6,8077.0,203.9016,203.9983,203.7757,203.8338,8077.0
2022-01-10 12:35:00,210.67,210.76,210.44,210.48,3519.0,203.9016,203.9887,203.6789,203.7177,3519.0
2022-01-10 12:40:00,210.42,211.01,210.42,210.79,6533.0,203.6596,204.2306,203.6596,204.0177,6533.0
2022-01-10 12:45:00,210.78,211.1,210.78,210.96,3558.0,204.008,204.3177,204.008,204.1822,3558.0
2022-01-10 12:50:00,210.79,211.41,210.68,211.14,8354.0,204.0177,204.6178,203.9112,204.3565,8354.0
2022-01-10 12:55:00,211.2,211.2,210.64,210.78,3403.0,204.4145,204.4145,203.8725,204.008,3403.0
2022-01-10 13:00:00,210.78,211.04,210.71,210.89,4004.0,204.008,204.2597,203.9403,204.1145,4004.0
2022-01-10 13:05:00,210.97,210.97,210.62,210.66,8259.0,204.1919,204.1919,203.8532,203.8919,8259.0
2022-01-10 13:10:00,210.86,211.01,210.66,210.66,11267.0,204.0855,204.2306,203.8919,203.8919,11267.0
2022-01-10 13:15:00,210.61,210.61,210.43,210.43,19690.0,203.8435,203.8435,203.6693,203.6693,19690.0
2022-01-10 13:20:00,210.55,210.95,210.27,210.88,6707.0,203.7854,204.1726,203.5144,204.1048,6707.0
2022-01-10 13:25:00,210.84,211.14,210.83,211.05,1907.0,204.0661,204.3565,204.0564,204.2693,1907.0
2022-01-10 13:30:00,210.94,211.11,210.79,210.79,27179.0,204.1629,204.3274,204.0177,204.0177,27179.0
2022-01-10 13:35:00,210.9,210.96,210.69,210.76,5039.0,204.1242,204.1822,203.9209,203.9887,5039.0
2022-01-10 13:40:00,210.75,211.01,210.65,210.93,13299.0,203.979,204.2306,203.8822,204.1532,13299.0
2022-01-10 13:45:00,210.98,211.11,210.81,211.03,3555.0,204.2016,204.3274,204.0371,204.25,3555.0
2022-01-10 13:50:00,211.03,211.33,211.03,211.29,7306.0,204.25,204.5404,204.25,204.5016,7306.0
2022-01-10 13:55:00,211.24,211.44,210.98,211.44,19990.0,204.4532,204.6468,204.2016,204.6468,19990.0
2022-01-10 14:00:00,211.46,211.78,211.37,211.53,8231.0,204.6662,204.9759,204.5791,204.7339,8231.0
2022-01-10 14:05:00,211.42,211.53,211.2,211.33,10617.0,204.6275,204.7339,204.4145,204.5404,10617.0
2022-01-10 14:10:00,211.38,211.38,211.01,211.12,11620.0,204.5887,204.5887,204.2306,204.3371,11620.0
2022-01-10 14:15:00,211.1,211.59,211.1,211.35,6866.0,204.3177,204.792,204.3177,204.5597,6866.0
2022-01-10 14:20:00,211.28,211.55,211.28,211.34,51849.0,204.492,204.7533,204.492,204.55,51849.0
2022-01-10 14:25:00,211.34,211.86,211.21,211.86,8135.0,204.55,205.0533,204.4242,205.0533,8135.0
2022-01-10 14:30:00,211.8,211.8,211.57,211.8,9234.0,204.9953,204.9953,204.7726,204.9953,9234.0
2022-01-10 14:35:00,211.74,212.0,211.59,211.96,19965.0,204.9372,205.1888,204.792,205.1501,19965.0
2022-01-10 14:40:00,211.96,212.33,211.86,212.02,38782.0,205.1501,205.5082,205.0533,205.2082,38782.0
2022-01-10 14:45:00,212.03,212.03,211.44,211.5,7014.0,205.2179,205.2179,204.6468,204.7049,7014.0
2022-01-10 14:50:00,211.6,211.61,211.31,211.52,9739.0,204.8017,204.8114,204.521,204.7242,9739.0
2022-01-10 14:55:00,211.52,211.59,211.36,211.47,11932.0,204.7242,204.792,204.5694,204.6759,11932.0
2022-01-10 15:00:00,211.43,211.62,211.3,211.53,9285.0,204.6371,204.821,204.5113,204.7339,9285.0
2022-01-10 15:05:00,211.47,211.53,211.08,211.29,10698.0,204.6759,204.7339,204.2984,204.5016,10698.0
2022-01-10 15:10:00,211.27,211.7,211.26,211.56,7591.0,204.4823,204.8985,204.4726,204.763,7591.0
2022-01-10 15:15:00,211.56,211.76,211.41,211.61,9865.0,204.763,204.9565,204.6178,204.8114,9865.0
2022-01-10 15:20:00,211.6,211.6,211.2,211.52,13649.0,204.8017,204.8017,204.4145,204.7242,13649.0
2022-01-10 15:25:00,211.52,211.72,211.41,211.6,11746.0,204.7242,204.9178,204.6178,204.8017,11746.0
2022-01-10 15:30:00,211.61,211.94,211.54,211.94,15784.0,204.8114,205.1308,204.7436,205.1308,15784.0
2022-01-10 15:35:00,212.03,212.23,211.83,212.08,23841.0,205.2179,205.4114,205.0243,205.2663,23841.0
2022-01-10 15:40:00,212.09,212.26,211.57,211.69,29164.0,205.2759,205.4405,204.7726,204.8888,29164.0
2022-01-10 15:45:00,211.63,212.17,211.63,212.1,30413.0,204.8307,205.3534,204.8307,205.2856,30413.0
2022-01-10 15:50:00,212.18,212.47,211.96,212.21,54051.0,205.363,205.6437,205.1501,205.3921,54051.0
2022-01-10 15:55:00,212.21,212.6,212.21,212.6,146099.0,205.3921,205.7695,205.3921,205.7695,146099.0
2022-01-11 09:30:00,212.0,212.68,211.16,211.38,58420.0,205.1888,205.847,204.3758,204.5887,58420.0
2022-01-11 09:35:00,211.38,211.61,210.25,210.25,14198.0,204.5887,204.8114,203.4951,203.4951,14198.0
2022-01-11 09:40:00,210.01,210.12,208.23,209.28,10362.0,203.2628,203.3692,201.5399,202.5562,10362.0
2022-01-11 09:45:00,209.79,209.79,208.67,209.46,6932.0,203.0498,203.0498,201.9658,202.7304,6932.0
2022-01-11 09:50:00,209.29,210.22,209.27,210.07,22560.0,202.5659,203.466,202.5465,203.3208,22560.0
2022-01-11 09:55:00,210.01,210.87,209.83,210.84,25000.0,203.2628,204.0951,203.0885,204.0661,25000.0
2022-01-11 10:00:00,210.78,211.78,210.78,211.78,8508.0,204.008,204.9759,204.008,204.9759,8508.0
2022-01-11 10:05:00,211.8,211.96,210.85,211.53,12126.0,204.9953,205.1501,204.0758,204.7339,12126.0
2022-01-11 10:10:00,211.69,211.8,211.17,211.77,13766.0,204.8888,204.9953,204.3855,204.9662,13766.0
2022-01-11 10:15:00,211.53,211.87,211.27,211.69,13726.0,204.7339,205.063,204.4823,204.8888,13726.0
2022-01-11 10:20:00,211.44,211.56,210.54,210.54,18407.0,204.6468,204.763,203.7757,203.7757,18407.0
2022-01-11 10:25:00,210.5,210.76,210.1,210.33,8047.0,203.737,203.9887,203.3499,203.5725,8047.0
2022-01-11 10:30:00,210.36,210.99,210.16,210.5,12038.0,203.6015,204.2113,203.4079,203.737,12038.0
2022-01-11 10:35:00,210.39,210.55,210.1,210.31,15432.0,203.6306,203.7854,203.3499,203.5531,15432.0
2022-01-11 10:40:00,210.16,210.16,209.61,209.85,10894.0,203.4079,203.4079,202.8756,203.1079,10894.0
2022-01-11 10:45:00,209.83,210.71,209.81,210.25,5001.0,203.0885,203.9403,203.0692,203.4951,5001.0
2022-01-11 10:50:00,210.18,210.18,209.61,210.0,10002.0,203.4273,203.4273,202.8756,203.2531,10002.0
2022-01-11 10:55:00,210.1,210.51,209.95,210.48,5408.0,203.3499,203.7467,203.2047,203.7177,5408.0
2022-01-11 11:00:00,210.55,210.56,209.93,210.09,10935.0,203.7854,203.7951,203.1853,203.3402,10935.0
2022-01-11 11:05:00,210.27,210.9,210.2,210.41,6218.0,203.5144,204.1242,203.4467,203.6499,6218.0
2022-01-11 11:10:00,210.47,211.27,210.47,211.13,13539.0,203.708,204.4823,203.708,204.3468,13539.0
2022-01-11 11:15:00,211.18,212.07,211.13,211.76,29738.0,204.3952,205.2566,204.3468,204.9565,29738.0
2022-01-11 11:20:00,212.03,212.03,211.6,211.74,7335.0,205.2179,205.2179,204.8017,204.9372,7335.0
2022-01-11 11:25:00,211.82,211.87,211.5,211.57,6149.0,205.0146,205.063,204.7049,204.7726,6149.0
2022-01-11 11:30:00,211.58,211.58,210.9,210.91,14597.0,204.7823,204.7823,204.1242,204.1338,14597.0
2022-01-11 11:35:00,211.0,211.42,210.99,211.12,16640.0,204.221,204.6275,204.2113,204.3371,16640.0
2022-01-11 11:40:00,210.97,211.65,210.97,211.36,25172.0,204.1919,204.8501,204.1919,204.5694,25172.0
2022-01-11 11:45:00,211.35,211.48,211.13,211.2,8598.0,204.5597,204.6855,204.3468,204.4145,8598.0
2022-01-11 11:50:00,211.26,211.83,211.08,211.8,19634.0,204.4726,205.0243,204.2984,204.9953,19634.0
2022-01-11 11:55:00,211.84,211.84,211.5,211.71,11260.0,205.034,205.034,204.7049,204.9081,11260.0
2022-01-11 12:00:00,211.73,211.73,211.38,211.7,11786.0,204.9275,204.9275,204.5887,204.8985,11786.0
2022-01-11 12:05:00,211.72,211.87,211.63,211.7,4968.0,204.9178,205.063,204.8307,204.8985,4968.0
2022-01-11 12:10:00,211.7,211.78,211.37,211.49,11060.0,204.8985,204.9759,204.5791,204.6952,11060.0
2022-01-11 12:15:00,211.6,211.77,211.35,211.67,4481.0,204.8017,204.9662,204.5597,204.8694,4481.0
2022-01-11 12:20:00,211.65,211.65,211.2,211.25,8158.0,204.8501,204.8501,204.4145,204.4629,8158.0
2022-01-11 12:25:00,211.19,211.25,210.84,210.88,5966.0,204.4049,204.4629,204.0661,204.1048,5966.0
2022-01-11 12:30:00,210.81,211.09,210.81,210.9,3018.0,204.0371,204.3081,204.0371,204.1242,3018.0
2022-01-11 12:35:00,210.91,211.08,210.75,210.97,9812.0,204.1338,204.2984,203.979,204.1919,9812.0
2022-01-11 12:40:00,211.05,211.19,210.75,210.75,11103.0,204.2693,204.4049,203.979,203.979,11103.0
2022-01-11 12:45:00,210.69,210.79,210.51,210.68,5479.0,203.9209,204.0177,203.7467,203.9112,5479.0
2022-01-11 12:50:00,210.72,211.19,210.59,211.19,3671.0,203.95,204.4049,203.8241,204.4049,3671.0
2022-01-11 12:55:00,211.06,211.12,210.93,210.93,11010.0,204.279,204.3371,204.1532,204.1532,11010.0
2022-01-11 13:00:00,210.88,211.04,210.71,211.04,7275.0,204.1048,204.2597,203.9403,204.2597,7275.0
2022-01-11 13:05:00,211.25,211.25,210.95,211.0,5736.0,204.4629,204.4629,204.1726,204.221,5736.0
2022-01-11 13:10:00,211.01,211.19,210.95,211.12,8005.0,204.2306,204.4049,204.1726,204.3371,8005.0
2022-01-11 13:15:00,211.08,211.4,210.93,211.26,18305.0,204.2984,204.6081,204.1532,204.4726,18305.0
2022-01-11 13:20:00,211.27,211.61,211.22,211.45,4054.0,204.4823,204.8114,204.4339,204.6565,4054.0
2022-01-11 13:25:00,211.6,211.6,211.22,211.36,12252.0,204.8017,204.8017,204.4339,204.5694,12252.0
2022-01-11 13:30:00,211.4,211.57,211.35,211.51,6080.0,204.6081,204.7726,204.5597,204.7146,6080.0
2022-01-11 13:35:00,211.62,211.77,211.58,211.67,7407.0,204.821,204.9662,204.7823,204.8694,7407.0
2022-01-11 13:40:00,211.7,211.86,211.45,211.45,15160.0,204.8985,205.0533,204.6565,204.6565,15160.0
2022-01-11 13:45:00,211.44,211.44,211.19,211.2,7616.0,204.6468,204.6468,204.4049,204.4145,7616.0
2022-01-11 13:50:00,211.26,211.52,211.2,211.38,7616.0,204.4726,204.7242,204.4145,204.5887,7616.0
2022-01-11 13:55:00,211.5,211.71,211.45,211.68,5808.0,204.7049,204.9081,204.6565,204.8791,5808.0
2022-01-11 14:00:00,211.63,211.63,211.06,211.13,23910.0,204.8307,204.8307,204.279,204.3468,23910.0
2022-01-11 14:05:00,211.11,211.39,211.0,211.01,10477.0,204.3274,204.5984,204.221,204.2306,10477.0
2022-01-11 14:10:00,211.0,211.22,210.98,211.12,5089.0,204.221,204.4339,204.2016,204.3371,5089.0
2022-01-11 14:15:00,211.07,211.14,210.83,210.94,12080.0,204.2887,204.3565,204.0564,204.1629,12080.0
2022-01-11 14:20:00,210.99,211.21,210.96,211.1,7158.0,204.2113,204.4242,204.1822,204.3177,7158.0
2022-01-11 14:25:00,211.17,211.49,211.1,211.36,9029.0,204.3855,204.6952,204.3177,204.5694,9029.0
2022-01-11 14:30:00,211.37,211.42,211.08,211.17,8425.0,204.5791,204.6275,204.2984,204.3855,8425.0
2022-01-11 14:35:00,211.14,211.41,211.13,211.27,5207.0,204.3565,204.6178,204.3468,204.4823,5207.0
2022-01-11 14:40:00,211.32,211.53,211.25,211.49,7429.0,204.5307,204.7339,204.4629,204.6952,7429.0
2022-01-11 14:45:00,211.51,211.53,211.34,211.47,6516.0,204.7146,204.7339,204.55,204.6759,6516.0
2022-01-11 14:50:00,211.46,212.06,211.41,211.87,17309.0,204.6662,205.2469,204.6178,205.063,17309.0
2022-01-11 14:55:00,211.89,212.03,211.82,211.89,9415.0,205.0824,205.2179,205.0146,205.0824,9415.0
2022-01-11 15:00:00,211.88,212.2,211.87,212.16,5166.0,205.0727,205.3824,205.063,205.3437,5166.0
2022-01-11 15:05:00,212.19,212.21,212.04,212.05,10778.0,205.3727,205.3921,205.2275,205.2372,10778.0
2022-01-11 15:10:00,212.05,212.08,211.84,212.01,13937.0,205.2372,205.2663,205.034,205.1985,13937.0
2022-01-11 15:15:00,212.04,212.7,212.04,212.7,16505.0,205.2275,205.8663,205.2275,205.8663,16505.0
2022-01-11 15:20:00,212.72,212.73,212.41,212.57,7544.0,205.8857,205.8954,205.5857,205.7405,7544.0
2022-01-11 15:25:00,212.61,212.81,212.38,212.62,10366.0,205.7792,205.9728,205.5566,205.7889,10366.0
2022-01-11 15:30:00,212.63,212.89,212.63,212.79,12410.0,205.7986,206.0502,205.7986,205.9534,12410.0
2022-01-11 15:35:00,212.83,213.03,212.57,212.59,17755.0,205.9922,206.1857,205.7405,205.7599,17755.0
2022-01-11 15:40:00,212.61,213.08,212.49,213.08,18955.0,205.7792,206.2341,205.6631,206.2341,18955.0
2022-01-11 15:45:00,213.08,213.15,212.93,213.05,23031.0,206.2341,206.3019,206.0889,206.2051,23031.0
2022-01-11 15:50:00,213.1,213.15,212.68,212.91,41574.0,206.2535,206.3019,205.847,206.0696,41574.0
2022-01-11 15:55:00,212.85,213.15,212.51,212.85,178886.0,206.0115,206.3019,205.6824,206.0115,178886.0
2022-01-12 09:30:00,216.04,216.31,214.5,214.52,93283.0,209.099,209.3604,207.6085,207.6279,93283.0
2022-01-12 09:35:00,214.65,214.74,213.45,213.88,26529.0,207.7537,207.8408,206.5922,207.0084,26529.0
2022-01-12 09:40:00,214.08,214.2,213.25,213.8,8732.0,207.202,207.3181,206.3987,206.931,8732.0
2022-01-12 09:45:00,214.0,214.61,213.83,214.01,9771.0,207.1246,207.715,206.96,207.1342,9771.0
2022-01-12 09:50:00,214.3,214.56,213.57,213.73,6341.0,207.4149,207.6666,206.7084,206.8632,6341.0
2022-01-12 09:55:00,214.0,214.29,213.55,214.18,7246.0,207.1246,207.4053,206.689,207.2988,7246.0
2022-01-12 10:00:00,214.05,215.03,214.04,215.03,9168.0,207.173,208.1215,207.1633,208.1215,9168.0
2022-01-12 10:05:00,214.86,215.23,214.48,214.6,9625.0,207.9569,208.3151,207.5891,207.7053,9625.0
2022-01-12 10:10:00,214.52,214.66,214.13,214.48,14752.0,207.6279,207.7634,207.2504,207.5891,14752.0
2022-01-12 10:15:00,214.46,214.74,214.27,214.64,20385.0,207.5698,207.8408,207.3859,207.744,20385.0
2022-01-12 10:20:00,214.59,214.83,214.21,214.74,14471.0,207.6956,207.9279,207.3278,207.8408,14471.0
2022-01-12 10:25:00,214.66,214.83,214.25,214.59,10112.0,207.7634,207.9279,207.3665,207.6956,10112.0
2022-01-12 10:30:00,214.81,214.81,214.12,214.67,15350.0,207.9085,207.9085,207.2407,207.773,15350.0
2022-01-12 10:35:00,214.66,214.87,214.34,214.34,9295.0,207.7634,207.9666,207.4536,207.4536,9295.0
2022-01-12 10:40:00,214.57,214.9,214.51,214.78,16110.0,207.6763,207.9957,207.6182,207.8795,16110.0
2022-01-12 10:45:00,214.84,214.96,214.25,214.29,8862.0,207.9376,208.0537,207.3665,207.4053,8862.0
2022-01-12 10:50:00,214.38,214.39,213.69,213.88,27862.0,207.4924,207.502,206.8245,207.0084,27862.0
2022-01-12 10:55:00,213.88,214.1,213.69,214.1,8461.0,207.0084,207.2214,206.8245,207.2214,8461.0
2022-01-12 11:00:00,214.11,214.67,213.99,213.99,9910.0,207.231,207.773,207.1149,207.1149,9910.0
2022-01-12 11:05:00,213.93,214.06,213.31,213.6,8837.0,207.0568,207.1826,206.4567,206.7374,8837.0
2022-01-12 11:10:00,213.69,213.73,213.27,213.27,6817.0,206.8245,206.8632,206.418,206.418,6817.0
2022-01-12 11:15:00,213.44,213.52,213.21,213.35,6288.0,206.5826,206.66,206.36,206.4955,6288.0
2022-01-12 11:20:00,213.24,213.35,213.01,213.35,11776.0,206.389,206.4955,206.1664,206.4955,11776.0
2022-01-12 11:25:00,213.24,213.68,213.22,213.33,10137.0,206.389,206.8149,206.3696,206.4761,10137.0
2022-01-12 11:30:00,213.28,213.61,213.17,213.55,6960.0,206.4277,206.7471,206.3212,206.689,6960.0
2022-01-12 11:35:00,213.5,213.59,213.24,213.24,2087.0,206.6406,206.7277,206.389,206.389,2087.0
2022-01-12 11:40:00,213.32,213.5,213.01,213.05,7848.0,206.4664,206.6406,206.1664,206.2051,7848.0
2022-01-12 11:45:00,213.04,213.29,212.9,212.9,5418.0,206.1954,206.4374,206.0599,206.0599,5418.0
2022-01-12 11:50:00,212.84,212.99,212.61,212.84,6558.0,206.0018,206.147,205.7792,206.0018,6558.0
2022-01-12 11:55:00,212.9,212.9,212.34,212.43,5255.0,206.0599,206.0599,205.5179,205.605,5255.0
2022-01-12 12:00:00,212.52,212.52,212.21,212.27,7036.0,205.6921,205.6921,205.3921,205.4502,7036.0
2022-01-12 12:05:00,212.2,212.22,212.02,212.21,2945.0,205.3824,205.4018,205.2082,205.3921,2945.0
2022-01-12 12:10:00,212.18,212.35,212.05,212.31,4835.0,205.363,205.5276,205.2372,205.4889,4835.0
2022-01-12 12:15:00,212.25,212.49,212.02,212.44,10100.0,205.4308,205.6631,205.2082,205.6147,10100.0
2022-01-12 12:20:00,212.4,212.45,212.11,212.11,2550.0,205.576,205.6244,205.2953,205.2953,2550.0
2022-01-12 12:25:00,212.2,212.42,212.14,212.14,6022.0,205.3824,205.5953,205.3243,205.3243,6022.0
2022-01-12 12:30:00,212.16,212.24,211.86,211.94,6562.0,205.3437,205.4211,205.0533,205.1308,6562.0
2022-01-12 12:35:00,211.89,212.36,211.89,212.19,4532.0,205.0824,205.5373,205.0824,205.3727,4532.0
2022-01-12 12:40:00,212.25,212.39,212.2,212.32,3729.0,205.4308,205.5663,205.3824,205.4985,3729.0
2022-01-12 12:45:00,212.36,212.48,212.18,212.23,3462.0,205.5373,205.6534,205.363,205.4114,3462.0
2022-01-12 12:50:00,212.3,212.53,212.24,212.53,2884.0,205.4792,205.7018,205.4211,205.7018,2884.0
2022-01-12 12:55:00,212.52,212.67,212.21,212.36,7495.0,205.6921,205.8373,205.3921,205.5373,7495.0
2022-01-12 13:00:00,212.25,212.29,212.07,212.18,2393.0,205.4308,205.4695,205.2566,205.363,2393.0
2022-01-12 13:05:00,212.14,212.2,212.05,212.11,3817.0,205.3243,205.3824,205.2372,205.2953,3817.0
2022-01-12 13:10:00,212.18,212.22,211.81,211.87,5155.0,205.363,205.4018,205.0049,205.063,5155.0
2022-01-12 13:15:00,211.87,211.9,211.67,211.67,5707.0,205.063,205.092,204.8694,204.8694,5707.0
2022-01-12 13:20:00,211.76,211.76,211.53,211.64,3463.0,204.9565,204.9565,204.7339,204.8404,3463.0
2022-01-12 13:25:00,211.6,211.71,211.53,211.6,7573.0,204.8017,204.9081,204.7339,204.8017,7573.0
2022-01-12 13:30:00,211.53,211.71,211.3,211.3,8165.0,204.7339,204.9081,204.5113,204.5113,8165.0
2022-01-12 13:35:00,211.28,211.64,211.16,211.58,8387.0,204.492,204.8404,204.3758,204.7823,8387.0
2022-01-12 13:40:00,211.55,211.55,211.37,211.51,2132.0,204.7533,204.7533,204.5791,204.7146,2132.0
2022-01-12 13:45:00,211.52,211.75,211.44,211.71,4450.0,204.7242,204.9469,204.6468,204.9081,4450.0
2022-01-12 13:50:00,211.66,211.97,211.59,211.73,14078.0,204.8597,205.1598,204.792,204.9275,14078.0
2022-01-12 13:55:00,211.68,211.76,211.55,211.55,7396.0,204.8791,204.9565,204.7533,204.7533,7396.0
2022-01-12 14:00:00,211.54,211.57,211.25,211.43,5846.0,204.7436,204.7726,204.4629,204.6371,5846.0
2022-01-12 14:05:00,211.34,211.73,211.34,211.54,2258.0,204.55,204.9275,204.55,204.7436,2258.0
2022-01-12 14:10:00,211.47,211.57,211.32,211.54,2592.0,204.6759,204.7726,204.5307,204.7436,2592.0
2022-01-12 14:15:00,211.51,211.77,211.45,211.67,4849.0,204.7146,204.9662,204.6565,204.8694,4849.0
2022-01-12 14:20:00,211.6,211.83,211.55,211.78,16384.0,204.8017,205.0243,204.7533,204.9759,16384.0
2022-01-12 14:25:00,211.87,212.36,211.87,212.36,4915.0,205.063,205.5373,205.063,205.5373,4915.0
2022-01-12 14:30:00,212.31,212.32,212.1,212.11,2665.0,205.4889,205.4985,205.2856,205.2953,2665.0
2022-01-12 14:35:00,212.1,212.22,211.96,211.98,6269.0,205.2856,205.4018,205.1501,205.1695,6269.0
2022-01-12 14:40:00,212.02,212.25,211.99,212.19,5051.0,205.2082,205.4308,205.1791,205.3727,5051.0
2022-01-12 14:45:00,212.1,212.39,212.05,212.31,3172.0,205.2856,205.5663,205.2372,205.4889,3172.0
2022-01-12 14:50:00,212.14,212.36,212.12,212.28,4174.0,205.3243,205.5373,205.305,205.4598,4174.0
2022-01-12 14:55:00,212.45,212.53,212.36,212.36,3759.0,205.6244,205.7018,205.5373,205.5373,3759.0
2022-01-12 15:00:00,212.34,212.34,211.76,212.16,3931.0,205.5179,205.5179,204.9565,205.3437,3931.0
2022-01-12 15:05:00,212.08,212.16,211.89,212.06,3331.0,205.2663,205.3437,205.0824,205.2469,3331.0
2022-01-12 15:10:00,212.08,212.26,212.0,212.26,2758.0,205.2663,205.4405,205.1888,205.4405,2758.0
2022-01-12 15:15:00,212.18,212.27,212.07,212.14,3888.0,205.363,205.4502,205.2566,205.3243,3888.0
2022-01-12 15:20:00,212.1,212.24,212.04,212.15,6238.0,205.2856,205.4211,205.2275,205.334,6238.0
2022-01-12 15:25:00,212.14,212.19,211.92,211.93,4490.0,205.3243,205.3727,205.1114,205.1211,4490.0
2022-01-12 15:30:00,212.01,212.18,211.8,211.83,11104.0,205.1985,205.363,204.9953,205.0243,11104.0
2022-01-12 15:35:00,211.83,212.02,211.67,211.9,8831.0,205.0243,205.2082,204.8694,205.092,8831.0
2022-01-12 15:40:00,211.85,212.21,211.84,212.13,9836.0,205.0436,205.3921,205.034,205.3146,9836.0
2022-01-12 15:45:00,212.21,212.53,212.2,212.41,17561.0,205.3921,205.7018,205.3824,205.5857,17561.0
2022-01-12 15:50:00,212.46,212.85,212.38,212.71,30181.0,205.634,206.0115,205.5566,205.876,30181.0
2022-01-12 15:55:00,212.75,212.84,212.46,212.75,146893.0,205.9147,206.0018,205.634,205.9147,146893.0
2022-01-13 09:30:00,212.47,213.6,211.51,211.51,48565.0,205.6437,206.7374,204.7146,204.7146,48565.0
2022-01-13 09:35:00,211.73,211.83,210.31,210.83,8920.0,204.9275,205.0243,203.5531,204.0564,8920.0
2022-01-13 09:40:00,210.69,211.22,210.54,210.86,11760.0,203.9209,204.4339,203.7757,204.0855,11760.0
2022-01-13 09:45:00,210.98,211.43,210.83,211.32,10347.0,204.2016,204.6371,204.0564,204.5307,10347.0
2022-01-13 09:50:00,211.41,211.7,210.12,210.31,8680.0,204.6178,204.8985,203.3692,203.5531,8680.0
2022-01-13 09:55:00,210.53,210.63,209.64,209.83,7011.0,203.7661,203.8628,202.9046,203.0885,7011.0
2022-01-13 10:00:00,209.85,210.13,208.85,208.93,19906.0,203.1079,203.3789,202.14,202.2175,19906.0
2022-01-13 10:05:00,208.92,209.16,208.75,208.79,15874.0,202.2078,202.4401,202.0432,202.082,15874.0
2022-01-13 10:10:00,208.76,209.27,208.47,209.0,16047.0,202.0529,202.5465,201.7722,202.2852,16047.0
2022-01-13 10:15:00,209.0,209.26,208.75,209.26,12723.0,202.2852,202.5369,202.0432,202.5369,12723.0
2022-01-13 10:20:00,209.19,209.44,208.85,209.05,14472.0,202.4691,202.7111,202.14,202.3336,14472.0
2022-01-13 10:25:00,209.08,209.33,208.91,209.13,12522.0,202.3626,202.6046,202.1981,202.411,12522.0
2022-01-13 10:30:00,209.3,209.36,208.96,209.02,13878.0,202.5756,202.6336,202.2465,202.3046,13878.0
2022-01-13 10:35:00,209.01,209.09,208.88,209.06,9568.0,202.2949,202.3723,202.1691,202.3433,9568.0
2022-01-13 10:40:00,209.14,209.15,208.87,208.93,14593.0,202.4207,202.4304,202.1594,202.2175,14593.0
2022-01-13 10:45:00,208.87,209.04,208.4,208.48,9289.0,202.1594,202.3239,201.7045,201.7819,9289.0
2022-01-13 10:50:00,208.42,208.73,208.38,208.57,11586.0,201.7238,202.0239,201.6851,201.869,11586.0
2022-01-13 10:55:00,208.59,208.83,208.21,208.63,16136.0,201.8884,202.1207,201.5206,201.9271,16136.0
2022-01-13 11:00:00,208.82,208.82,208.23,208.43,10545.0,202.111,202.111,201.5399,201.7335,10545.0
2022-01-13 11:05:00,208.37,208.37,208.04,208.04,8978.0,201.6755,201.6755,201.3561,201.3561,8978.0
2022-01-13 11:10:00,208.03,208.04,207.65,207.74,9138.0,201.3464,201.3561,200.9786,201.0657,9138.0
2022-01-13 11:15:00,207.75,208.03,207.59,207.67,8278.0,201.0754,201.3464,200.9205,200.9979,8278.0
2022-01-13 11:20:00,207.67,207.86,207.59,207.75,11593.0,200.9979,201.1818,200.9205,201.0754,11593.0
2022-01-13 11:25:00,207.75,207.94,207.65,207.77,40327.0,201.0754,201.2593,200.9786,201.0947,40327.0
2022-01-13 11:30:00,207.77,208.46,207.7,208.38,34479.0,201.0947,201.7626,201.027,201.6851,34479.0
2022-01-13 11:35:00,208.4,208.83,208.33,208.78,12613.0,201.7045,202.1207,201.6367,202.0723,12613.0
2022-01-13 11:40:00,208.73,208.9,208.73,208.88,6495.0,202.0239,202.1884,202.0239,202.1691,6495.0
2022-01-13 11:45:00,208.88,208.89,208.41,208.41,8726.0,202.1691,202.1787,201.7142,201.7142,8726.0
2022-01-13 11:50:00,208.34,208.58,208.24,208.51,9211.0,201.6464,201.8787,201.5496,201.811,9211.0
2022-01-13 11:55:00,208.54,208.68,208.43,208.45,8555.0,201.84,201.9755,201.7335,201.7529,8555.0
2022-01-13 12:00:00,208.44,208.44,207.9,207.9,5456.0,201.7432,201.7432,201.2206,201.2206,5456.0
2022-01-13 12:05:00,207.88,208.06,207.8,207.8,5875.0,201.2012,201.3754,201.1238,201.1238,5875.0
2022-01-13 12:10:00,207.94,207.94,207.46,207.46,5620.0,201.2593,201.2593,200.7947,200.7947,5620.0
2022-01-13 12:15:00,207.38,207.4,206.93,207.2,9545.0,200.7173,200.7366,200.2817,200.543,9545.0
2022-01-13 12:20:00,207.22,207.27,206.79,206.9,8898.0,200.5624,200.6108,200.1462,200.2527,8898.0
2022-01-13 12:25:00,206.93,206.94,206.7,206.7,4453.0,200.2817,200.2914,200.0591,200.0591,4453.0
2022-01-13 12:30:00,206.69,206.93,206.6,206.7,8667.0,200.0494,200.2817,199.9623,200.0591,8667.0
2022-01-13 12:35:00,206.76,207.14,206.75,207.14,7391.0,200.1172,200.485,200.1075,200.485,7391.0
2022-01-13 12:40:00,207.08,207.23,207.0,207.06,6520.0,200.4269,200.5721,200.3495,200.4075,6520.0
2022-01-13 12:45:00,207.06,207.1,206.41,206.49,7391.0,200.4075,200.4463,199.7784,199.8559,7391.0
2022-01-13 12:50:00,206.52,206.88,206.4,206.78,7011.0,199.8849,200.2333,199.7687,200.1365,7011.0
2022-01-13 12:55:00,206.77,206.99,206.77,206.94,4377.0,200.1269,200.3398,200.1269,200.2914,4377.0
2022-01-13 13:00:00,206.95,207.5,206.69,207.5,7969.0,200.3011,200.8334,200.0494,200.8334,7969.0
2022-01-13 13:05:00,207.53,207.75,207.35,207.4,8123.0,200.8624,201.0754,200.6882,200.7366,8123.0
2022-01-13 13:10:00,207.37,207.63,207.25,207.32,7798.0,200.7076,200.9592,200.5914,200.6592,7798.0
2022-01-13 13:15:00,207.31,207.67,207.29,207.62,6373.0,200.6495,200.9979,200.6301,200.9495,6373.0
2022-01-13 13:20:00,207.58,207.69,207.45,207.54,4497.0,200.9108,201.0173,200.785,200.8721,4497.0
2022-01-13 13:25:00,207.55,207.78,207.41,207.59,4905.0,200.8818,201.1044,200.7463,200.9205,4905.0
2022-01-13 13:30:00,207.55,207.69,207.41,207.42,7712.0,200.8818,201.0173,200.7463,200.756,7712.0
2022-01-13 13:35:00,207.41,207.53,207.21,207.47,8037.0,200.7463,200.8624,200.5527,200.8044,8037.0
2022-01-13 13:40:00,207.5,207.52,207.07,207.25,7431.0,200.8334,200.8528,200.4172,200.5914,7431.0
2022-01-13 13:45:00,207.33,207.6,207.32,207.59,6631.0,200.6689,200.9302,200.6592,200.9205,6631.0
2022-01-13 13:50:00,207.5,207.75,207.35,207.75,9639.0,200.8334,201.0754,200.6882,201.0754,9639.0
2022-01-13 13:55:00,207.75,207.93,207.58,207.93,11013.0,201.0754,201.2496,200.9108,201.2496,11013.0
2022-01-13 14:00:00,207.86,208.17,207.75,207.83,6621.0,201.1818,201.4819,201.0754,201.1528,6621.0
2022-01-13 14:05:00,207.85,208.01,207.73,208.0,4582.0,201.1722,201.327,201.056,201.3173,4582.0
2022-01-13 14:10:00,208.07,208.24,207.92,208.2,8489.0,201.3851,201.5496,201.2399,201.5109,8489.0
2022-01-13 14:15:00,208.23,208.32,207.75,207.76,5589.0,201.5399,201.6271,201.0754,201.085,5589.0
2022-01-13 14:20:00,207.84,207.91,207.57,207.91,13644.0,201.1625,201.2302,200.9012,201.2302,13644.0
2022-01-13 14:25:00,207.94,207.98,207.76,207.9,14501.0,201.2593,201.298,201.085,201.2206,14501.0
2022-01-13 14:30:00,207.9,207.95,207.57,207.73,11353.0,201.2206,201.2689,200.9012,201.056,11353.0
2022-01-13 14:35:00,207.69,207.77,207.57,207.66,5948.0,201.0173,201.0947,200.9012,200.9883,5948.0
2022-01-13 14:40:00,207.68,207.8,207.63,207.71,10676.0,201.0076,201.1238,200.9592,201.0367,10676.0
2022-01-13 14:45:00,207.71,208.09,207.7,207.87,11180.0,201.0367,201.4044,201.027,201.1915,11180.0
2022-01-13 14:50:00,207.88,208.11,207.78,207.96,5470.0,201.2012,201.4238,201.1044,201.2786,5470.0
2022-01-13 14:55:00,208.01,208.14,207.81,207.81,5456.0,201.327,201.4528,201.1334,201.1334,5456.0
2022-01-13 15:00:00,207.78,207.78,207.31,207.31,6020.0,201.1044,201.1044,200.6495,200.6495,6020.0
2022-01-13 15:05:00,207.35,207.48,207.12,207.12,7828.0,200.6882,200.814,200.4656,200.4656,7828.0
2022-01-13 15:10:00,207.1,207.22,206.95,207.03,14482.0,200.4463,200.5624,200.3011,200.3785,14482.0
2022-01-13 15:15:00,207.01,207.19,206.89,206.96,23783.0,200.3591,200.5334,200.243,200.3108,23783.0
2022-01-13 15:20:00,206.97,207.23,206.89,207.09,10589.0,200.3204,200.5721,200.243,200.4366,10589.0
2022-01-13 15:25:00,207.14,207.44,207.08,207.42,15709.0,200.485,200.7753,200.4269,200.756,15709.0
2022-01-13 15:30:00,207.42,207.58,207.0,207.31,16571.0,200.756,200.9108,200.3495,200.6495,16571.0
2022-01-13 15:35:00,207.37,207.54,207.06,207.16,20633.0,200.7076,200.8721,200.4075,200.5043,20633.0
2022-01-13 15:40:00,207.18,207.25,206.89,206.91,32567.0,200.5237,200.5914,200.243,200.2624,32567.0
2022-01-13 15:45:00,206.86,207.09,206.68,206.78,33673.0,200.214,200.4366,200.0397,200.1365,33673.0
2022-01-13 15:50:00,206.85,207.08,206.52,206.81,61173.0,200.2043,200.4269,199.8849,200.1656,61173.0
2022-01-13 15:55:00,206.81,207.25,206.59,206.92,184471.0,200.1656,200.5914,199.9526,200.272,184471.0
2022-01-14 09:30:00,206.94,207.19,206.22,206.62,49052.0,200.2914,200.5334,199.5945,199.9817,49052.0
2022-01-14 09:35:00,206.3,206.41,205.33,205.56,17722.0,199.672,199.7784,198.7331,198.9557,17722.0
2022-01-14 09:40:00,205.38,206.66,205.26,206.66,9097.0,198.7815,200.0204,198.6654,200.0204,9097.0
2022-01-14 09:45:00,206.92,207.09,206.13,206.35,5078.0,200.272,200.4366,199.5074,199.7204,5078.0
2022-01-14 09:50:00,206.41,207.07,206.41,206.63,4010.0,199.7784,200.4172,199.7784,199.9914,4010.0
2022-01-14 09:55:00,206.74,206.97,206.6,206.89,9534.0,200.0978,200.3204,199.9623,200.243,9534.0
2022-01-14 10:00:00,206.96,206.97,205.4,205.4,14789.0,200.3108,200.3204,198.8009,198.8009,14789.0
2022-01-14 10:05:00,205.49,206.34,205.32,206.34,6857.0,198.888,199.7107,198.7234,199.7107,6857.0
2022-01-14 10:10:00,206.3,206.92,206.12,206.7,20481.0,199.672,200.272,199.4977,200.0591,20481.0
2022-01-14 10:15:00,206.64,207.09,206.57,206.97,8519.0,200.001,200.4366,199.9333,200.3204,8519.0
2022-01-14 10:20:00,207.16,207.4,206.96,207.03,4402.0,200.5043,200.7366,200.3108,200.3785,4402.0
2022-01-14 10:25:00,207.2,207.2,206.67,206.85,8571.0,200.543,200.543,200.0301,200.2043,8571.0
2022-01-14 10:30:00,206.66,207.05,206.37,206.98,14603.0,200.0204,200.3979,199.7397,200.3301,14603.0
2022-01-14 10:35:00,206.98,207.01,206.55,206.81,6894.0,200.3301,200.3591,199.9139,200.1656,6894.0
2022-01-14 10:40:00,206.81,206.86,206.4,206.61,9448.0,200.1656,200.214,199.7687,199.972,9448.0
2022-01-14 10:45:00,206.61,206.83,206.37,206.56,8794.0,199.972,200.1849,199.7397,199.9236,8794.0
2022-01-14 10:50:00,206.5,206.7,206.1,206.28,11865.0,199.8655,200.0591,199.4784,199.6526,11865.0
2022-01-14 10:55:00,206.2,206.25,205.63,205.63,18180.0,199.5752,199.6236,199.0235,199.0235,18180.0
2022-01-14 11:00:00,205.7,206.13,205.64,205.76,9195.0,199.0912,199.5074,199.0332,199.1493,9195.0
2022-01-14 11:05:00,205.75,205.92,205.51,205.58,9893.0,199.1396,199.3042,198.9073,198.9751,9893.0
2022-01-14 11:10:00,205.58,205.66,205.33,205.66,6876.0,198.9751,199.0525,198.7331,199.0525,6876.0
2022-01-14 11:15:00,205.62,205.67,205.41,205.53,8930.0,199.0138,199.0622,198.8106,198.9267,8930.0
2022-01-14 11:20:00,205.56,205.56,205.32,205.38,8978.0,198.9557,198.9557,198.7234,198.7815,8978.0
2022-01-14 11:25:00,205.39,205.45,204.75,204.75,15630.0,198.7912,198.8493,198.1718,198.1718,15630.0
2022-01-14 11:30:00,204.9,204.9,204.68,204.88,12127.0,198.3169,198.3169,198.104,198.2976,12127.0
2022-01-14 11:35:00,205.0,205.61,204.99,205.54,3455.0,198.4137,199.0041,198.404,198.9364,3455.0
2022-01-14 11:40:00,205.49,205.7,205.15,205.53,11919.0,198.888,199.0912,198.5589,198.9267,11919.0
2022-01-14 11:45:00,205.5,205.62,205.29,205.54,7203.0,198.8977,199.0138,198.6944,198.9364,7203.0
2022-01-14 11:50:00,205.45,205.56,205.25,205.25,6665.0,198.8493,198.9557,198.6557,198.6557,6665.0
2022-01-14 11:55:00,205.2,205.42,205.11,205.21,7230.0,198.6073,198.8202,198.5202,198.617,7230.0
2022-01-14 12:00:00,205.13,205.49,205.07,205.11,7040.0,198.5395,198.888,198.4815,198.5202,7040.0
2022-01-14 12:05:00,205.11,205.3,205.05,205.3,7069.0,198.5202,198.7041,198.4621,198.7041,7069.0
2022-01-14 12:10:00,205.32,205.32,204.81,204.93,6948.0,198.7234,198.7234,198.2298,198.346,6948.0
2022-01-14 12:15:00,204.93,205.13,204.87,205.06,6871.0,198.346,198.5395,198.2879,198.4718,6871.0
2022-01-14 12:20:00,205.07,205.22,204.95,205.22,9155.0,198.4815,198.6267,198.3653,198.6267,9155.0
2022-01-14 12:25:00,205.2,205.57,205.11,205.57,7428.0,198.6073,198.9654,198.5202,198.9654,7428.0
2022-01-14 12:30:00,205.53,205.74,205.33,205.73,5578.0,198.9267,199.1299,198.7331,199.1203,5578.0
2022-01-14 12:35:00,205.82,205.89,205.43,205.56,7020.0,199.2074,199.2751,198.8299,198.9557,7020.0
2022-01-14 12:40:00,205.59,205.6,205.2,205.28,6117.0,198.9848,198.9944,198.6073,198.6847,6117.0
2022-01-14 12:45:00,205.29,205.31,205.0,205.05,12101.0,198.6944,198.7138,198.4137,198.4621,12101.0
2022-01-14 12:50:00,205.09,205.22,204.84,204.97,10077.0,198.5008,198.6267,198.2589,198.3847,10077.0
2022-01-14 12:55:00,204.99,205.0,204.52,204.68,10966.0,198.404,198.4137,197.9491,198.104,10966.0
2022-01-14 13:00:00,204.73,204.73,204.42,204.58,8058.0,198.1524,198.1524,197.8524,198.0072,8058.0
2022-01-14 13:05:00,204.58,204.58,204.14,204.29,8728.0,198.0072,198.0072,197.5814,197.7265,8728.0
2022-01-14 13:10:00,204.26,204.67,204.2,204.53,6062.0,197.6975,198.0943,197.6394,197.9588,6062.0
2022-01-14 13:15:00,204.46,204.74,204.24,204.35,10176.0,197.8911,198.1621,197.6781,197.7846,10176.0
2022-01-14 13:20:00,204.36,204.4,204.16,204.22,8917.0,197.7943,197.833,197.6007,197.6588,8917.0
2022-01-14 13:25:00,204.13,204.37,204.13,204.21,12102.0,197.5717,197.804,197.5717,197.6491,12102.0
2022-01-14 13:30:00,204.16,204.24,204.05,204.18,10585.0,197.6007,197.6781,197.4942,197.6201,10585.0
2022-01-14 13:35:00,204.15,204.21,203.6,203.74,15930.0,197.591,197.6491,197.0587,197.1942,15930.0
2022-01-14 13:40:00,203.75,204.05,203.56,204.03,16008.0,197.2039,197.4942,197.02,197.4749,16008.0
2022-01-14 13:45:00,204.0,204.05,203.5,203.5,8722.0,197.4459,197.4942,196.9619,196.9619,8722.0
2022-01-14 13:50:00,203.61,203.91,203.41,203.83,39628.0,197.0684,197.3587,196.8748,197.2813,39628.0
2022-01-14 13:55:00,203.81,204.38,203.81,204.26,9512.0,197.262,197.8136,197.262,197.6975,9512.0
2022-01-14 14:00:00,204.24,204.74,204.24,204.52,14027.0,197.6781,198.1621,197.6781,197.9491,14027.0
2022-01-14 14:05:00,204.56,204.62,204.1,204.12,28762.0,197.9879,198.0459,197.5426,197.562,28762.0
2022-01-14 14:10:00,204.11,204.22,204.0,204.22,13794.0,197.5523,197.6588,197.4459,197.6588,13794.0
2022-01-14 14:15:00,204.3,204.45,204.11,204.43,5833.0,197.7362,197.8814,197.5523,197.862,5833.0
2022-01-14 14:20:00,204.44,204.72,204.38,204.69,11961.0,197.8717,198.1427,197.8136,198.1137,11961.0
2022-01-14 14:25:00,204.73,204.73,204.23,204.4,11284.0,198.1524,198.1524,197.6685,197.833,11284.0
2022-01-14 14:30:00,204.39,204.82,204.36,204.75,9912.0,197.8233,198.2395,197.7943,198.1718,9912.0
2022-01-14 14:35:00,204.94,205.37,204.91,205.15,6381.0,198.3557,198.7718,198.3266,198.5589,6381.0
2022-01-14 14:40:00,205.15,205.28,205.05,205.17,7078.0,198.5589,198.6847,198.4621,198.5783,7078.0
2022-01-14 14:45:00,205.07,205.38,205.07,205.17,6901.0,198.4815,198.7815,198.4815,198.5783,6901.0
2022-01-14 14:50:00,205.26,205.47,205.22,205.25,6884.0,198.6654,198.8686,198.6267,198.6557,6884.0
2022-01-14 14:55:00,205.25,205.32,205.09,205.09,8859.0,198.6557,198.7234,198.5008,198.5008,8859.0
2022-01-14 15:00:00,205.1,205.75,205.1,205.73,7661.0,198.5105,199.1396,198.5105,199.1203,7661.0
2022-01-14 15:05:00,205.76,205.77,205.44,205.55,7656.0,199.1493,199.159,198.8396,198.9461,7656.0
2022-01-14 15:10:00,205.62,205.88,205.56,205.7,6913.0,199.0138,199.2655,198.9557,199.0912,6913.0
2022-01-14 15:15:00,205.7,206.35,205.61,206.35,16233.0,199.0912,199.7204,199.0041,199.7204,16233.0
2022-01-14 15:20:00,206.36,206.59,206.25,206.53,12119.0,199.73,199.9526,199.6236,199.8946,12119.0
2022-01-14 15:25:00,206.58,206.82,206.5,206.68,13073.0,199.943,200.1753,199.8655,200.0397,13073.0
2022-01-14 15:30:00,206.76,206.86,206.55,206.61,23157.0,200.1172,200.214,199.9139,199.972,23157.0
2022-01-14 15:35:00,206.61,206.84,206.5,206.71,27508.0,199.972,200.1946,199.8655,200.0688,27508.0
2022-01-14 15:40:00,206.65,206.68,206.36,206.37,24974.0,200.0107,200.0397,199.73,199.7397,24974.0
2022-01-14 15:45:00,206.37,206.52,205.95,206.13,33162.0,199.7397,199.8849,199.3332,199.5074,33162.0
2022-01-14 15:50:00,206.19,206.92,206.19,206.79,46635.0,199.5655,200.272,199.5655,200.1462,46635.0
2022-01-14 15:55:00,206.79,206.8,206.06,206.13,130374.0,200.1462,200.1559,199.4397,199.5074,130374.0
2022-01-18 09:30:00,201.8,202.0,200.33,201.66,121399.0,195.3165,195.5101,193.8938,195.181,121399.0
2022-01-18 09:35:00,201.7,202.14,201.4,202.11,19124.0,195.2197,195.6456,194.9294,195.6166,19124.0
2022-01-18 09:40:00,202.1,202.79,201.59,202.53,35931.0,195.6069,196.2747,195.1133,196.0231,35931.0
2022-01-18 09:45:00,202.56,202.67,201.01,201.36,23386.0,196.0521,196.1586,194.5519,194.8907,23386.0
2022-01-18 09:50:00,201.48,201.64,200.49,200.94,30348.0,195.0068,195.1617,194.0486,194.4842,30348.0
2022-01-18 09:55:00,200.87,201.88,200.82,201.74,28708.0,194.4164,195.394,194.368,195.2585,28708.0
2022-01-18 10:00:00,201.92,202.06,201.15,201.36,21548.0,195.4327,195.5682,194.6874,194.8907,21548.0
2022-01-18 10:05:00,201.43,202.35,201.37,202.22,26234.0,194.9584,195.8489,194.9003,195.723,26234.0
2022-01-18 10:10:00,202.1,202.39,201.42,201.42,18699.0,195.6069,195.8876,194.9487,194.9487,18699.0
2022-01-18 10:15:00,201.28,201.46,201.07,201.44,26994.0,194.8132,194.9875,194.61,194.9681,26994.0
2022-01-18 10:20:00,201.36,202.62,201.36,202.53,36927.0,194.8907,196.1102,194.8907,196.0231,36927.0
2022-01-18 10:25:00,202.58,202.58,201.63,202.01,22926.0,196.0715,196.0715,195.152,195.5198,22926.0
2022-01-18 10:30:00,201.96,201.97,201.31,201.49,18347.0,195.4714,195.4811,194.8423,195.0165,18347.0
2022-01-18 10:35:00,201.59,201.65,201.2,201.32,14567.0,195.1133,195.1714,194.7358,194.852,14567.0
2022-01-18 10:40:00,201.33,201.43,200.88,201.43,21109.0,194.8616,194.9584,194.4261,194.9584,21109.0
2022-01-18 10:45:00,201.51,201.77,201.29,201.39,10844.0,195.0359,195.2875,194.8229,194.9197,10844.0
2022-01-18 10:50:00,201.5,201.67,201.28,201.41,18140.0,195.0262,195.1907,194.8132,194.9391,18140.0
2022-01-18 10:55:00,201.34,201.66,201.27,201.53,47870.0,194.8713,195.181,194.8036,195.0552,47870.0
2022-01-18 11:00:00,201.54,201.84,201.5,201.75,18827.0,195.0649,195.3552,195.0262,195.2681,18827.0
2022-01-18 11:05:00,201.75,201.9,201.5,201.82,7791.0,195.2681,195.4133,195.0262,195.3359,7791.0
2022-01-18 11:10:00,201.73,202.32,201.62,202.29,9755.0,195.2488,195.8198,195.1423,195.7908,9755.0
2022-01-18 11:15:00,202.3,202.49,202.03,202.25,11200.0,195.8005,195.9844,195.5391,195.7521,11200.0
2022-01-18 11:20:00,202.23,202.56,202.02,202.29,13578.0,195.7327,196.0521,195.5295,195.7908,13578.0
2022-01-18 11:25:00,202.18,202.52,202.01,202.27,12497.0,195.6843,196.0134,195.5198,195.7714,12497.0
2022-01-18 11:30:00,202.22,202.45,202.18,202.39,13350.0,195.723,195.9457,195.6843,195.8876,13350.0
2022-01-18 11:35:00,202.34,203.06,202.31,202.94,14709.0,195.8392,196.5361,195.8101,196.4199,14709.0
2022-01-18 11:40:00,203.0,203.37,203.0,203.2,8496.0,196.478,196.8361,196.478,196.6716,8496.0
2022-01-18 11:45:00,203.25,203.67,203.24,203.34,15801.0,196.7199,197.1265,196.7103,196.8071,15801.0
2022-01-18 11:50:00,203.24,203.29,202.98,203.03,7994.0,196.7103,196.7587,196.4586,196.507,7994.0
2022-01-18 11:55:00,202.95,203.11,202.72,203.02,5278.0,196.4296,196.5844,196.207,196.4973,5278.0
2022-01-18 12:00:00,203.02,203.27,202.78,203.05,8434.0,196.4973,196.7393,196.265,196.5264,8434.0
2022-01-18 12:05:00,202.92,203.06,202.72,202.97,7519.0,196.4006,196.5361,196.207,196.4489,7519.0
2022-01-18 12:10:00,203.01,203.2,202.59,202.89,12640.0,196.4877,196.6716,196.0812,196.3715,12640.0
2022-01-18 12:15:00,202.89,203.04,202.53,203.01,7784.0,196.3715,196.5167,196.0231,196.4877,7784.0
2022-01-18 12:20:00,203.05,203.13,202.82,202.95,7264.0,196.5264,196.6038,196.3038,196.4296,7264.0
2022-01-18 12:25:00,202.99,203.13,202.87,202.9,8037.0,196.4683,196.6038,196.3522,196.3812,8037.0
2022-01-18 12:30:00,202.9,203.1,202.69,203.05,17199.0,196.3812,196.5748,196.1779,196.5264,17199.0
2022-01-18 12:35:00,203.18,203.39,203.07,203.39,7604.0,196.6522,196.8554,196.5457,196.8554,7604.0
2022-01-18 12:40:00,203.46,203.48,203.28,203.4,11760.0,196.9232,196.9426,196.749,196.8651,11760.0
2022-01-18 12:45:00,203.4,203.48,203.15,203.25,10185.0,196.8651,196.9426,196.6232,196.7199,10185.0
2022-01-18 12:50:00,203.28,203.51,203.03,203.11,12464.0,196.749,196.9716,196.507,196.5844,12464.0
2022-01-18 12:55:00,203.1,203.1,202.58,202.63,13050.0,196.5748,196.5748,196.0715,196.1199,13050.0
2022-01-18 13:00:00,202.66,202.96,202.56,202.92,14014.0,196.1489,196.4393,196.0521,196.4006,14014.0
2022-01-18 13:05:00,202.89,203.08,202.81,203.0,11482.0,196.3715,196.5554,196.2941,196.478,11482.0
2022-01-18 13:10:00,202.99,203.22,202.88,203.19,14458.0,196.4683,196.6909,196.3618,196.6619,14458.0
2022-01-18 13:15:00,203.24,203.55,203.09,203.46,25892.0,196.7103,197.0103,196.5651,196.9232,25892.0
2022-01-18 13:20:00,203.47,203.47,203.07,203.34,33238.0,196.9329,196.9329,196.5457,196.8071,33238.0
2022-01-18 13:25:00,203.31,203.62,203.28,203.56,9320.0,196.778,197.0781,196.749,197.02,9320.0
2022-01-18 13:30:00,203.56,203.57,203.38,203.51,6784.0,197.02,197.0297,196.8458,196.9716,6784.0
2022-01-18 13:35:00,203.47,203.65,203.33,203.62,7369.0,196.9329,197.1071,196.7974,197.0781,7369.0
2022-01-18 13:40:00,203.63,203.63,203.48,203.51,6187.0,197.0877,197.0877,196.9426,196.9716,6187.0
2022-01-18 13:45:00,203.62,203.72,203.45,203.71,7546.0,197.0781,197.1748,196.9135,197.1652,7546.0
2022-01-18 13:50:00,203.65,204.0,203.62,203.81,5598.0,197.1071,197.4459,197.0781,197.262,5598.0
2022-01-18 13:55:00,203.87,204.29,203.77,203.93,8537.0,197.32,197.7265,197.2232,197.3781,8537.0
2022-01-18 14:00:00,203.98,204.09,203.81,203.83,6900.0,197.4265,197.533,197.262,197.2813,6900.0
2022-01-18 14:05:00,203.84,203.95,203.71,203.89,8424.0,197.291,197.3975,197.1652,197.3394,8424.0
2022-01-18 14:10:00,203.93,203.94,203.79,203.84,5796.0,197.3781,197.3878,197.2426,197.291,5796.0
2022-01-18 14:15:00,203.78,204.11,203.78,204.05,6516.0,197.2329,197.5523,197.2329,197.4942,6516.0
2022-01-18 14:20:00,204.07,204.07,203.73,203.92,11240.0,197.5136,197.5136,197.1845,197.3684,11240.0
2022-01-18 14:25:00,203.9,203.91,203.76,203.87,4960.0,197.3491,197.3587,197.2136,197.32,4960.0
2022-01-18 14:30:00,203.8,204.12,203.8,204.05,5006.0,197.2523,197.562,197.2523,197.4942,5006.0
2022-01-18 14:35:00,204.09,204.1,203.93,203.94,4075.0,197.533,197.5426,197.3781,197.3878,4075.0
2022-01-18 14:40:00,203.86,203.95,203.73,203.73,5511.0,197.3103,197.3975,197.1845,197.1845,5511.0
2022-01-18 14:45:00,203.69,203.96,203.69,203.9,4961.0,197.1458,197.4071,197.1458,197.3491,4961.0
2022-01-18 14:50:00,203.89,204.03,203.8,203.85,8542.0,197.3394,197.4749,197.2523,197.3007,8542.0
2022-01-18 14:55:00,203.88,203.94,203.62,203.72,6177.0,197.3297,197.3878,197.0781,197.1748,6177.0
2022-01-18 15:00:00,203.65,203.74,203.44,203.45,8460.0,197.1071,197.1942,196.9038,196.9135,8460.0
2022-01-18 15:05:00,203.5,203.58,203.35,203.53,7046.0,196.9619,197.0393,196.8167,196.991,7046.0
2022-01-18 15:10:00,203.46,203.53,203.44,203.45,10310.0,196.9232,196.991,196.9038,196.9135,10310.0
2022-01-18 15:15:00,203.45,203.45,202.82,202.91,12036.0,196.9135,196.9135,196.3038,196.3909,12036.0
2022-01-18 15:20:00,202.91,203.23,202.88,203.15,9689.0,196.3909,196.7006,196.3618,196.6232,9689.0
2022-01-18 15:25:00,203.13,203.22,202.93,203.09,9750.0,196.6038,196.6909,196.4102,196.5651,9750.0
2022-01-18 15:30:00,203.01,203.11,202.77,203.01,13853.0,196.4877,196.5844,196.2554,196.4877,13853.0
2022-01-18 15:35:00,203.04,203.16,202.98,203.02,13113.0,196.5167,196.6328,196.4586,196.4973,13113.0
2022-01-18 15:40:00,203.01,203.04,202.36,202.36,21760.0,196.4877,196.5167,195.8585,195.8585,21760.0
2022-01-18 15:45:00,202.39,202.8,202.39,202.65,20764.0,195.8876,196.2844,195.8876,196.1392,20764.0
2022-01-18 15:50:00,202.72,202.98,202.31,202.31,35948.0,196.207,196.4586,195.8101,195.8101,35948.0
2022-01-18 15:55:00,202.33,202.89,202.22,202.69,102504.0,195.8295,196.3715,195.723,196.1779,102504.0
2022-01-19 09:30:00,202.84,204.8,202.84,203.26,52931.0,196.6412,198.5413,196.6412,197.0484,52931.0
2022-01-19 09:35:00,203.62,205.33,203.58,205.18,14985.0,197.3974,199.0551,197.3586,198.9097,14985.0
2022-01-19 09:40:00,205.01,205.4,204.61,204.92,8147.0,198.7449,199.123,198.3571,198.6577,8147.0
2022-01-19 09:45:00,204.98,205.83,204.98,205.17,31084.0,198.7158,199.5398,198.7158,198.9,31084.0
2022-01-19 09:50:00,205.18,205.9,205.0,205.19,8551.0,198.9097,199.6077,198.7352,198.9194,8551.0
2022-01-19 09:55:00,205.12,205.45,204.72,205.28,18161.0,198.8515,199.1715,198.4638,199.0067,18161.0
2022-01-19 10:00:00,205.55,205.58,204.88,205.0,9897.0,199.2684,199.2975,198.6189,198.7352,9897.0
2022-01-19 10:05:00,204.88,205.04,204.27,204.34,13102.0,198.6189,198.774,198.0275,198.0954,13102.0
2022-01-19 10:10:00,204.31,205.03,204.31,204.58,11984.0,198.0663,198.7643,198.0663,198.328,11984.0
2022-01-19 10:15:00,204.43,204.43,203.43,203.44,20285.0,198.1826,198.1826,197.2132,197.2229,20285.0
2022-01-19 10:20:00,203.36,203.65,203.1,203.24,13055.0,197.1453,197.4265,196.8933,197.029,13055.0
2022-01-19 10:25:00,203.36,203.8,203.08,203.08,11293.0,197.1453,197.5719,196.8739,196.8739,11293.0
2022-01-19 10:30:00,203.11,203.76,203.11,203.76,9668.0,196.903,197.5331,196.903,197.5331,9668.0
2022-01-19 10:35:00,203.66,204.06,203.32,203.33,7294.0,197.4362,197.8239,197.1066,197.1162,7294.0
2022-01-19 10:40:00,203.26,203.26,202.75,202.75,13167.0,197.0484,197.0484,196.554,196.554,13167.0
2022-01-19 10:45:00,202.75,203.0,202.66,202.91,9739.0,196.554,196.7963,196.4667,196.7091,9739.0
2022-01-19 10:50:00,202.87,203.25,202.87,203.1,12380.0,196.6703,197.0387,196.6703,196.8933,12380.0
2022-01-19 10:55:00,203.14,203.5,202.7,202.91,15411.0,196.9321,197.2811,196.5055,196.7091,15411.0
2022-01-19 11:00:00,202.85,203.0,202.49,202.7,9550.0,196.6509,196.7963,196.3019,196.5055,9550.0
2022-01-19 11:05:00,202.7,202.71,202.28,202.39,31837.0,196.5055,196.5152,196.0983,196.205,31837.0
2022-01-19 11:10:00,202.36,202.36,201.68,201.85,11254.0,196.1759,196.1759,195.5167,195.6815,11254.0
2022-01-19 11:15:00,201.97,202.54,201.91,202.49,15126.0,195.7978,196.3504,195.7396,196.3019,15126.0
2022-01-19 11:20:00,202.49,202.95,202.4,202.74,22005.0,196.3019,196.7479,196.2147,196.5443,22005.0
2022-01-19 11:25:00,202.78,203.43,202.75,203.15,5586.0,196.5831,197.2132,196.554,196.9417,5586.0
2022-01-19 11:30:00,203.26,203.51,202.24,202.47,30404.0,197.0484,197.2907,196.0596,196.2825,30404.0
2022-01-19 11:35:00,202.47,203.35,202.32,203.35,16025.0,196.2825,197.1356,196.1371,197.1356,16025.0
2022-01-19 11:40:00,203.21,203.23,202.83,203.01,13677.0,196.9999,197.0193,196.6315,196.806,13677.0
2022-01-19 11:45:00,202.91,203.13,202.75,202.97,5955.0,196.7091,196.9224,196.554,196.7673,5955.0
2022-01-19 11:50:00,202.93,203.07,202.71,203.07,15783.0,196.7285,196.8642,196.5152,196.8642,15783.0
2022-01-19 11:55:00,203.07,203.34,203.07,203.17,3265.0,196.8642,197.1259,196.8642,196.9611,3265.0
2022-01-19 12:00:00,203.16,203.53,203.16,203.38,6526.0,196.9514,197.3101,196.9514,197.1647,6526.0
2022-01-19 12:05:00,203.5,203.69,203.47,203.69,3874.0,197.2811,197.4652,197.252,197.4652,3874.0
2022-01-19 12:10:00,203.63,203.8,203.54,203.8,8317.0,197.4071,197.5719,197.3198,197.5719,8317.0
2022-01-19 12:15:00,203.69,203.69,203.35,203.6,3021.0,197.4652,197.4652,197.1356,197.378,3021.0
2022-01-19 12:20:00,203.6,203.88,203.46,203.68,5630.0,197.378,197.6494,197.2423,197.4556,5630.0
2022-01-19 12:25:00,203.65,203.65,203.45,203.56,4489.0,197.4265,197.4265,197.2326,197.3392,4489.0
2022-01-19 12:30:00,203.48,203.6,203.37,203.6,5387.0,197.2617,197.378,197.155,197.378,5387.0
2022-01-19 12:35:00,203.56,203.8,203.35,203.35,30301.0,197.3392,197.5719,197.1356,197.1356,30301.0
2022-01-19 12:40:00,203.39,203.43,203.25,203.35,5796.0,197.1744,197.2132,197.0387,197.1356,5796.0
2022-01-19 12:45:00,203.34,203.41,202.84,202.94,17843.0,197.1259,197.1938,196.6412,196.7382,17843.0
2022-01-19 12:50:00,202.92,203.37,202.84,202.94,48444.0,196.7188,197.155,196.6412,196.7382,48444.0
2022-01-19 12:55:00,203.03,203.44,202.98,203.27,21606.0,196.8254,197.2229,196.7769,197.0581,21606.0
2022-01-19 13:00:00,203.29,203.41,203.0,203.41,2739.0,197.0775,197.1938,196.7963,197.1938,2739.0
2022-01-19 13:05:00,203.34,203.38,203.18,203.18,9179.0,197.1259,197.1647,196.9708,196.9708,9179.0
2022-01-19 13:10:00,203.22,203.58,203.22,203.5,7846.0,197.0096,197.3586,197.0096,197.2811,7846.0
2022-01-19 13:15:00,203.5,203.53,202.95,203.09,6453.0,197.2811,197.3101,196.7479,196.8836,6453.0
2022-01-19 13:20:00,203.09,203.33,202.99,203.18,9231.0,196.8836,197.1162,196.7866,196.9708,9231.0
2022-01-19 13:25:00,203.23,203.26,203.02,203.03,9668.0,197.0193,197.0484,196.8157,196.8254,9668.0
2022-01-19 13:30:00,202.98,202.98,202.47,202.49,4002.0,196.7769,196.7769,196.2825,196.3019,4002.0
2022-01-19 13:35:00,202.4,202.4,202.02,202.02,5952.0,196.2147,196.2147,195.8463,195.8463,5952.0
2022-01-19 13:40:00,202.0,202.25,201.94,202.23,18385.0,195.8269,196.0693,195.7687,196.0499,18385.0
2022-01-19 13:45:00,202.22,202.53,202.22,202.48,28435.0,196.0402,196.3407,196.0402,196.2922,28435.0
2022-01-19 13:50:00,202.33,202.33,201.75,201.79,22224.0,196.1468,196.1468,195.5845,195.6233,22224.0
2022-01-19 13:55:00,201.75,202.28,201.72,202.28,45960.0,195.5845,196.0983,195.5554,196.0983,45960.0
2022-01-19 14:00:00,202.25,202.28,202.05,202.17,3498.0,196.0693,196.0983,195.8754,195.9917,3498.0
2022-01-19 14:05:00,202.17,202.24,202.0,202.12,8538.0,195.9917,196.0596,195.8269,195.9432,8538.0
2022-01-19 14:10:00,202.14,202.48,202.14,202.23,6494.0,195.9626,196.2922,195.9626,196.0499,6494.0
2022-01-19 14:15:00,202.27,202.41,202.04,202.17,5244.0,196.0886,196.2244,195.8657,195.9917,5244.0
2022-01-19 14:20:00,202.2,202.23,201.88,201.91,11676.0,196.0208,196.0499,195.7106,195.7396,11676.0
2022-01-19 14:25:00,201.96,202.01,201.62,201.66,9603.0,195.7881,195.8366,195.4585,195.4973,9603.0
2022-01-19 14:30:00,201.59,201.85,201.51,201.85,14940.0,195.4294,195.6815,195.3519,195.6815,14940.0
2022-01-19 14:35:00,201.84,201.85,201.42,201.43,35759.0,195.6718,195.6815,195.2646,195.2743,35759.0
2022-01-19 14:40:00,201.44,201.78,201.44,201.78,9842.0,195.284,195.6136,195.284,195.6136,9842.0
2022-01-19 14:45:00,201.78,201.78,201.36,201.62,38292.0,195.6136,195.6136,195.2065,195.4585,38292.0
2022-01-19 14:50:00,201.56,201.88,201.38,201.78,17100.0,195.4003,195.7106,195.2258,195.6136,17100.0
2022-01-19 14:55:00,201.81,201.96,201.74,201.8,7870.0,195.6427,195.7881,195.5748,195.633,7870.0
2022-01-19 15:00:00,201.75,201.8,201.58,201.61,5612.0,195.5845,195.633,195.4197,195.4488,5612.0
2022-01-19 15:05:00,201.66,201.9,201.56,201.66,5285.0,195.4973,195.7299,195.4003,195.4973,5285.0
2022-01-19 15:10:00,201.7,202.01,201.67,201.94,26759.0,195.5361,195.8366,195.507,195.7687,26759.0
2022-01-19 15:15:00,201.94,201.94,201.51,201.52,14164.0,195.7687,195.7687,195.3519,195.3616,14164.0
2022-01-19 15:20:00,201.51,201.6,201.32,201.42,6140.0,195.3519,195.4391,195.1677,195.2646,6140.0
2022-01-19 15:25:00,201.32,201.54,201.17,201.21,11453.0,195.1677,195.381,195.0223,195.061,11453.0
2022-01-19 15:30:00,201.19,201.31,200.97,201.1,12847.0,195.0416,195.158,194.8284,194.9544,12847.0
2022-01-19 15:35:00,201.16,201.29,200.98,201.07,8321.0,195.0126,195.1386,194.8381,194.9253,8321.0
2022-01-19 15:40:00,201.08,201.39,201.05,201.34,8605.0,194.935,195.2355,194.9059,195.1871,8605.0
2022-01-19 15:45:00,201.38,201.38,201.03,201.09,17071.0,195.2258,195.2258,194.8865,194.9447,17071.0
2022-01-19 15:50:00,200.99,201.0,200.47,200.59,33407.0,194.8478,194.8575,194.3436,194.46,33407.0
2022-01-19 15:55:00,200.59,200.68,200.06,200.58,123096.0,194.46,194.5472,193.9462,194.4503,123096.0
2022-01-20 09:30:00,201.0,202.19,200.97,201.83,34413.0,194.8575,196.0111,194.8284,195.6621,34413.0
2022-01-20 09:35:00,201.8,203.58,201.76,203.34,15517.0,195.633,197.3586,195.5942,197.1259,15517.0
2022-01-20 09:40:00,203.25,204.26,202.86,204.08,17382.0,197.0387,198.0178,196.6606,197.8433,17382.0
2022-01-20 09:45:00,204.09,205.3,203.95,205.3,18106.0,197.853,199.026,197.7173,199.026,18106.0
2022-01-20 09:50:00,205.12,205.32,204.55,205.01,20416.0,198.8515,199.0454,198.299,198.7449,20416.0
2022-01-20 09:55:00,205.01,205.32,204.37,204.52,14925.0,198.7449,199.0454,198.1245,198.2699,14925.0
2022-01-20 10:00:00,204.53,204.62,204.0,204.28,11045.0,198.2796,198.3668,197.7658,198.0372,11045.0
2022-01-20 10:05:00,204.22,204.4,203.73,203.97,12982.0,197.9791,198.1535,197.504,197.7367,12982.0
2022-01-20 10:10:00,204.02,204.33,203.92,204.29,14068.0,197.7852,198.0857,197.6882,198.0469,14068.0
2022-01-20 10:15:00,204.3,204.49,203.58,203.65,17662.0,198.0566,198.2408,197.3586,197.4265,17662.0
2022-01-20 10:20:00,203.69,204.34,203.51,204.3,16185.0,197.4652,198.0954,197.2907,198.0566,16185.0
2022-01-20 10:25:00,204.29,205.04,204.24,204.84,29467.0,198.0469,198.774,197.9984,198.5801,29467.0
2022-01-20 10:30:00,204.81,205.15,204.54,204.56,15265.0,198.551,198.8806,198.2893,198.3087,15265.0
2022-01-20 10:35:00,204.6,205.01,204.32,204.5,12181.0,198.3474,198.7449,198.076,198.2505,12181.0
2022-01-20 10:40:00,204.5,204.68,204.34,204.5,8887.0,198.2505,198.425,198.0954,198.2505,8887.0
2022-01-20 10:45:00,204.51,205.25,204.5,205.24,20012.0,198.2602,198.9776,198.2505,198.9679,20012.0
2022-01-20 10:50:00,205.27,205.71,205.23,205.52,31146.0,198.997,199.4235,198.9582,199.2393,31146.0
2022-01-20 10:55:00,205.52,205.56,204.8,205.1,14799.0,199.2393,199.2781,198.5413,198.8322,14799.0
2022-01-20 11:00:00,205.05,205.8,205.04,205.77,19100.0,198.7837,199.5108,198.774,199.4817,19100.0
2022-01-20 11:05:00,205.82,205.98,205.38,205.42,13879.0,199.5302,199.6853,199.1036,199.1424,13879.0
2022-01-20 11:10:00,205.38,205.81,205.26,205.74,16239.0,199.1036,199.5205,198.9873,199.4526,16239.0
2022-01-20 11:15:00,205.74,205.76,205.1,205.55,14658.0,199.4526,199.472,198.8322,199.2684,14658.0
2022-01-20 11:20:00,205.57,205.57,205.0,205.02,15252.0,199.2878,199.2878,198.7352,198.7546,15252.0
2022-01-20 11:25:00,204.98,205.13,204.66,204.85,10040.0,198.7158,198.8612,198.4056,198.5898,10040.0
2022-01-20 11:30:00,204.9,205.22,204.9,204.95,57746.0,198.6383,198.9485,198.6383,198.6867,57746.0
2022-01-20 11:35:00,204.92,205.02,204.63,204.67,5701.0,198.6577,198.7546,198.3765,198.4153,5701.0
2022-01-20 11:40:00,204.62,204.81,204.51,204.66,17556.0,198.3668,198.551,198.2602,198.4056,17556.0
2022-01-20 11:45:00,204.68,205.12,204.68,205.05,9465.0,198.425,198.8515,198.425,198.7837,9465.0
2022-01-20 11:50:00,205.14,205.37,204.97,205.08,50352.0,198.8709,199.0939,198.7061,198.8128,50352.0
2022-01-20 11:55:00,205.1,205.25,205.04,205.12,7365.0,198.8322,198.9776,198.774,198.8515,7365.0
2022-01-20 12:00:00,205.12,205.33,205.08,205.3,10544.0,198.8515,199.0551,198.8128,199.026,10544.0
2022-01-20 12:05:00,205.28,205.35,205.12,205.3,14687.0,199.0067,199.0745,198.8515,199.026,14687.0
2022-01-20 12:10:00,205.4,205.54,205.22,205.28,8574.0,199.123,199.2587,198.9485,199.0067,8574.0
2022-01-20 12:15:00,205.26,205.55,205.23,205.39,5468.0,198.9873,199.2684,198.9582,199.1133,5468.0
2022-01-20 12:20:00,205.37,205.6,205.32,205.59,7290.0,199.0939,199.3169,199.0454,199.3072,7290.0
2022-01-20 12:25:00,205.6,205.96,205.4,205.93,13509.0,199.3169,199.6659,199.123,199.6368,13509.0
2022-01-20 12:30:00,205.9,206.08,205.73,205.96,17939.0,199.6077,199.7822,199.4429,199.6659,17939.0
2022-01-20 12:35:00,205.96,206.25,205.84,206.14,15904.0,199.6659,199.947,199.5495,199.8404,15904.0
2022-01-20 12:40:00,206.12,206.13,205.7,205.74,11579.0,199.821,199.8307,199.4138,199.4526,11579.0
2022-01-20 12:45:00,205.77,205.9,205.67,205.71,8985.0,199.4817,199.6077,199.3847,199.4235,8985.0
2022-01-20 12:50:00,205.73,205.73,205.46,205.49,6061.0,199.4429,199.4429,199.1812,199.2102,6061.0
2022-01-20 12:55:00,205.49,205.49,205.22,205.37,8942.0,199.2102,199.2102,198.9485,199.0939,8942.0
2022-01-20 13:00:00,205.44,205.49,205.28,205.35,10465.0,199.1618,199.2102,199.0067,199.0745,10465.0
2022-01-20 13:05:00,205.33,205.36,205.12,205.32,21624.0,199.0551,199.0842,198.8515,199.0454,21624.0
2022-01-20 13:10:00,205.35,205.59,205.28,205.55,8437.0,199.0745,199.3072,199.0067,199.2684,8437.0
2022-01-20 13:15:00,205.49,205.49,205.24,205.33,7860.0,199.2102,199.2102,198.9679,199.0551,7860.0
2022-01-20 13:20:00,205.33,205.37,205.13,205.3,7817.0,199.0551,199.0939,198.8612,199.026,7817.0
2022-01-20 13:25:00,205.32,205.44,205.23,205.32,7004.0,199.0454,199.1618,198.9582,199.0454,7004.0
2022-01-20 13:30:00,205.35,205.38,205.12,205.14,7563.0,199.0745,199.1036,198.8515,198.8709,7563.0
2022-01-20 13:35:00,205.24,205.26,205.01,205.08,4910.0,198.9679,198.9873,198.7449,198.8128,4910.0
2022-01-20 13:40:00,205.06,205.36,205.04,205.25,7455.0,198.7934,199.0842,198.774,198.9776,7455.0
2022-01-20 13:45:00,205.28,205.43,205.18,205.31,7761.0,199.0067,199.1521,198.9097,199.0357,7761.0
2022-01-20 13:50:00,205.29,205.43,204.62,204.74,49031.0,199.0164,199.1521,198.3668,198.4832,49031.0
2022-01-20 13:55:00,204.76,204.76,204.22,204.3,8668.0,198.5025,198.5025,197.9791,198.0566,8668.0
2022-01-20 14:00:00,204.25,204.96,204.08,204.96,21302.0,198.0081,198.6964,197.8433,198.6964,21302.0
2022-01-20 14:05:00,204.99,205.04,204.81,204.97,4498.0,198.7255,198.774,198.551,198.7061,4498.0
2022-01-20 14:10:00,204.98,205.1,204.63,204.65,8335.0,198.7158,198.8322,198.3765,198.3959,8335.0
2022-01-20 14:15:00,204.74,204.84,204.55,204.78,9715.0,198.4832,198.5801,198.299,198.5219,9715.0
2022-01-20 14:20:00,204.9,205.11,204.83,204.98,12634.0,198.6383,198.8419,198.5704,198.7158,12634.0
2022-01-20 14:25:00,205.0,205.0,204.56,204.58,12628.0,198.7352,198.7352,198.3087,198.328,12628.0
2022-01-20 14:30:00,204.6,204.77,204.45,204.61,24944.0,198.3474,198.5122,198.202,198.3571,24944.0
2022-01-20 14:35:00,204.64,204.71,204.23,204.34,15302.0,198.3862,198.4541,197.9887,198.0954,15302.0
2022-01-20 14:40:00,204.29,204.41,204.13,204.4,12321.0,198.0469,198.1632,197.8918,198.1535,12321.0
2022-01-20 14:45:00,204.45,204.45,204.23,204.31,16605.0,198.202,198.202,197.9887,198.0663,16605.0
2022-01-20 14:50:00,204.27,204.47,204.24,204.3,14789.0,198.0275,198.2214,197.9984,198.0566,14789.0
2022-01-20 14:55:00,204.35,204.48,204.23,204.26,14810.0,198.1051,198.2311,197.9887,198.0178,14810.0
2022-01-20 15:00:00,204.32,204.5,204.21,204.33,20064.0,198.076,198.2505,197.9694,198.0857,20064.0
2022-01-20 15:05:00,204.34,204.36,204.08,204.14,28740.0,198.0954,198.1148,197.8433,197.9015,28740.0
2022-01-20 15:10:00,204.09,204.26,203.78,203.83,17474.0,197.853,198.0178,197.5525,197.601,17474.0
2022-01-20 15:15:00,203.85,204.03,203.64,203.74,15003.0,197.6204,197.7949,197.4168,197.5137,15003.0
2022-01-20 15:20:00,203.66,203.7,203.45,203.49,14335.0,197.4362,197.4749,197.2326,197.2714,14335.0
2022-01-20 15:25:00,203.45,203.58,203.08,203.39,19622.0,197.2326,197.3586,196.8739,197.1744,19622.0
2022-01-20 15:30:00,203.37,203.86,203.33,203.69,27509.0,197.155,197.6301,197.1162,197.4652,27509.0
2022-01-20 15:35:00,203.69,203.69,203.0,203.13,31783.0,197.4652,197.4652,196.7963,196.9224,31783.0
2022-01-20 15:40:00,203.09,203.62,203.06,203.56,34025.0,196.8836,197.3974,196.8545,197.3392,34025.0
2022-01-20 15:45:00,203.52,203.53,203.13,203.13,56950.0,197.3004,197.3101,196.9224,196.9224,56950.0
2022-01-20 15:50:00,203.18,203.58,202.46,202.5,59645.0,196.9708,197.3586,196.2728,196.3116,59645.0
2022-01-20 15:55:00,202.45,202.48,201.9,201.98,197073.0,196.2631,196.2922,195.7299,195.8075,197073.0
2022-01-21 09:30:00,203.11,203.17,201.38,203.17,116894.0,196.903,196.9611,195.2258,196.9611,116894.0
2022-01-21 09:35:00,202.93,203.49,202.71,203.3,9969.0,196.7285,197.2714,196.5152,197.0872,9969.0
2022-01-21 09:40:00,203.45,203.47,202.28,202.65,20237.0,197.2326,197.252,196.0983,196.457,20237.0
2022-01-21 09:45:00,202.3,203.18,201.78,201.78,18943.0,196.1177,196.9708,195.6136,195.6136,18943.0
2022-01-21 09:50:00,201.94,202.27,201.44,202.09,8734.0,195.7687,196.0886,195.284,195.9141,8734.0
2022-01-21 09:55:00,202.05,202.47,201.57,201.94,16160.0,195.8754,196.2825,195.41,195.7687,16160.0
2022-01-21 10:00:00,202.16,202.16,201.14,201.39,11007.0,195.982,195.982,194.9932,195.2355,11007.0
2022-01-21 10:05:00,201.24,201.87,200.93,201.47,15225.0,195.0901,195.7009,194.7896,195.3131,15225.0
2022-01-21 10:10:00,201.33,201.38,200.77,200.97,6346.0,195.1774,195.2258,194.6345,194.8284,6346.0
2022-01-21 10:15:00,200.87,201.24,200.45,200.45,15533.0,194.7314,195.0901,194.3243,194.3243,15533.0
2022-01-21 10:20:00,200.61,200.95,200.28,200.89,22898.0,194.4794,194.809,194.1595,194.7508,22898.0
2022-01-21 10:25:00,200.93,201.67,200.66,201.21,5202.0,194.7896,195.507,194.5278,195.061,5202.0
2022-01-21 10:30:00,201.18,201.81,201.11,201.8,11987.0,195.032,195.6427,194.9641,195.633,11987.0
2022-01-21 10:35:00,201.77,202.09,200.92,200.93,12428.0,195.6039,195.9141,194.7799,194.7896,12428.0
2022-01-21 10:40:00,200.81,201.2,200.35,201.19,14368.0,194.6733,195.0513,194.2273,195.0416,14368.0
2022-01-21 10:45:00,201.19,201.54,200.97,201.53,7807.0,195.0416,195.381,194.8284,195.3713,7807.0
2022-01-21 10:50:00,201.57,202.29,201.45,202.12,8843.0,195.41,196.108,195.2937,195.9432,8843.0
2022-01-21 10:55:00,202.06,202.28,201.77,202.28,9102.0,195.8851,196.0983,195.6039,196.0983,9102.0
2022-01-21 11:00:00,202.3,202.77,202.16,202.77,20709.0,196.1177,196.5734,195.982,196.5734,20709.0
2022-01-21 11:05:00,202.5,203.33,202.5,202.91,11503.0,196.3116,197.1162,196.3116,196.7091,11503.0
2022-01-21 11:10:00,203.03,203.06,202.34,202.51,10619.0,196.8254,196.8545,196.1565,196.3213,10619.0
2022-01-21 11:15:00,202.45,202.86,202.16,202.17,7774.0,196.2631,196.6606,195.982,195.9917,7774.0
2022-01-21 11:20:00,202.22,203.71,202.15,203.4,13999.0,196.0402,197.4846,195.9723,197.1841,13999.0
2022-01-21 11:25:00,203.36,203.71,203.13,203.61,6825.0,197.1453,197.4846,196.9224,197.3877,6825.0
2022-01-21 11:30:00,203.52,203.59,202.98,203.16,8257.0,197.3004,197.3683,196.7769,196.9514,8257.0
2022-01-21 11:35:00,203.2,203.28,202.37,202.5,5757.0,196.9902,197.0678,196.1856,196.3116,5757.0
2022-01-21 11:40:00,202.34,202.49,202.09,202.49,5247.0,196.1565,196.3019,195.9141,196.3019,5247.0
2022-01-21 11:45:00,202.31,202.51,201.85,201.92,7463.0,196.1274,196.3213,195.6815,195.7493,7463.0
2022-01-21 11:50:00,202.07,202.2,201.7,201.78,4989.0,195.8948,196.0208,195.5361,195.6136,4989.0
2022-01-21 11:55:00,201.79,202.21,201.73,202.09,5205.0,195.6233,196.0305,195.5651,195.9141,5205.0
2022-01-21 12:00:00,202.02,202.55,201.95,202.5,3941.0,195.8463,196.3601,195.7784,196.3116,3941.0
2022-01-21 12:05:00,202.33,202.7,202.21,202.34,5655.0,196.1468,196.5055,196.0305,196.1565,5655.0
2022-01-21 12:10:00,202.42,202.42,201.88,202.17,5465.0,196.2341,196.2341,195.7106,195.9917,5465.0
2022-01-21 12:15:00,202.02,202.32,201.9,202.1,10001.0,195.8463,196.1371,195.7299,195.9238,10001.0
2022-01-21 12:20:00,202.1,202.28,201.97,202.22,5261.0,195.9238,196.0983,195.7978,196.0402,5261.0
2022-01-21 12:25:00,202.31,202.68,202.26,202.31,9632.0,196.1274,196.4861,196.0789,196.1274,9632.0
2022-01-21 12:30:00,202.27,202.6,202.18,202.56,5796.0,196.0886,196.4086,196.0014,196.3698,5796.0
2022-01-21 12:35:00,202.62,202.84,202.15,202.55,4611.0,196.4279,196.6412,195.9723,196.3601,4611.0
2022-01-21 12:40:00,202.52,202.71,202.33,202.63,4373.0,196.331,196.5152,196.1468,196.4376,4373.0
2022-01-21 12:45:00,202.66,202.86,202.29,202.33,5260.0,196.4667,196.6606,196.108,196.1468,5260.0
2022-01-21 12:50:00,202.33,202.45,202.1,202.11,5196.0,196.1468,196.2631,195.9238,195.9335,5196.0
2022-01-21 12:55:00,202.17,202.3,201.88,202.03,6646.0,195.9917,196.1177,195.7106,195.856,6646.0
2022-01-21 13:00:00,202.05,202.4,201.89,202.09,4620.0,195.8754,196.2147,195.7203,195.9141,4620.0
2022-01-21 13:05:00,202.06,202.64,202.04,202.59,5810.0,195.8851,196.4473,195.8657,196.3989,5810.0
2022-01-21 13:10:00,202.46,202.98,202.46,202.85,7172.0,196.2728,196.7769,196.2728,196.6509,7172.0
2022-01-21 13:15:00,202.87,202.87,202.37,202.51,4495.0,196.6703,196.6703,196.1856,196.3213,4495.0
2022-01-21 13:20:00,202.63,202.63,201.78,201.93,10479.0,196.4376,196.4376,195.6136,195.759,10479.0
2022-01-21 13:25:00,201.82,201.9,201.51,201.8,15074.0,195.6524,195.7299,195.3519,195.633,15074.0
2022-01-21 13:30:00,201.75,202.03,201.52,201.81,5987.0,195.5845,195.856,195.3616,195.6427,5987.0
2022-01-21 13:35:00,201.79,202.17,201.63,201.91,5318.0,195.6233,195.9917,195.4682,195.7396,5318.0
2022-01-21 13:40:00,201.71,202.25,201.7,201.98,4656.0,195.5458,196.0693,195.5361,195.8075,4656.0
2022-01-21 13:45:00,202.03,202.16,201.7,202.06,5928.0,195.856,195.982,195.5361,195.8851,5928.0
2022-01-21 13:50:00,202.04,202.27,201.87,202.03,4599.0,195.8657,196.0886,195.7009,195.856,4599.0
2022-01-21 13:55:00,202.15,202.15,201.5,201.63,4640.0,195.9723,195.9723,195.3422,195.4682,4640.0
2022-01-21 14:00:00,201.62,201.89,201.51,201.83,5093.0,195.4585,195.7203,195.3519,195.6621,5093.0
2022-01-21 14:05:00,201.95,202.2,201.87,202.05,18212.0,195.7784,196.0208,195.7009,195.8754,18212.0
2022-01-21 14:10:00,202.04,202.19,201.82,201.86,4617.0,195.8657,196.0111,195.6524,195.6912,4617.0
2022-01-21 14:15:00,201.82,202.15,201.71,202.0,4400.0,195.6524,195.9723,195.5458,195.8269,4400.0
2022-01-21 14:20:00,201.94,202.34,201.83,202.34,8330.0,195.7687,196.1565,195.6621,196.1565,8330.0
2022-01-21 14:25:00,202.26,202.26,201.45,201.52,5077.0,196.0789,196.0789,195.2937,195.3616,5077.0
2022-01-21 14:30:00,201.44,201.66,201.39,201.59,6191.0,195.284,195.4973,195.2355,195.4294,6191.0
2022-01-21 14:35:00,201.53,201.8,201.42,201.8,4154.0,195.3713,195.633,195.2646,195.633,4154.0
2022-01-21 14:40:00,201.86,202.02,201.81,201.86,8514.0,195.6912,195.8463,195.6427,195.6912,8514.0
2022-01-21 14:45:00,201.87,202.11,201.81,202.11,8554.0,195.7009,195.9335,195.6427,195.9335,8554.0
2022-01-21 14:50:00,202.11,202.11,201.72,201.78,6510.0,195.9335,195.9335,195.5554,195.6136,6510.0
2022-01-21 14:55:00,201.69,201.84,201.18,201.25,9114.0,195.5264,195.6718,195.032,195.0998,9114.0
2022-01-21 15:00:00,201.19,201.45,201.13,201.23,8773.0,195.0416,195.2937,194.9835,195.0804,8773.0
2022-01-21 15:05:00,201.13,201.19,200.7,200.71,29476.0,194.9835,195.0416,194.5666,194.5763,29476.0
2022-01-21 15:10:00,200.57,200.8,200.43,200.8,11271.0,194.4406,194.6636,194.3049,194.6636,11271.0
2022-01-21 15:15:00,200.72,201.21,200.64,200.97,12873.0,194.586,195.061,194.5085,194.8284,12873.0
2022-01-21 15:20:00,200.95,201.02,200.58,200.73,20540.0,194.809,194.8768,194.4503,194.5957,20540.0
2022-01-21 15:25:00,200.75,200.75,200.35,200.52,17785.0,194.6151,194.6151,194.2273,194.3921,17785.0
2022-01-21 15:30:00,200.46,200.97,200.46,200.75,36929.0,194.334,194.8284,194.334,194.6151,36929.0
2022-01-21 15:35:00,200.75,201.08,200.59,201.08,29139.0,194.6151,194.935,194.46,194.935,29139.0
2022-01-21 15:40:00,201.12,201.72,201.05,201.22,36044.0,194.9738,195.5554,194.9059,195.0707,36044.0
2022-01-21 15:45:00,201.17,201.33,200.87,201.28,36025.0,195.0223,195.1774,194.7314,195.1289,36025.0
2022-01-21 15:50:00,201.36,201.68,200.92,201.11,51189.0,195.2065,195.5167,194.7799,194.9641,51189.0
2022-01-21 15:55:00,201.07,201.42,200.32,200.41,251658.0,194.9253,195.2646,194.1982,194.2855,251658.0
2022-01-24 09:30:00,198.05,198.05,195.95,197.28,90679.0,191.9976,191.9976,189.9618,191.2511,90679.0
2022-01-24 09:35:00,197.41,197.92,196.72,196.89,29746.0,191.3772,191.8716,190.7082,190.8731,29746.0
2022-01-24 09:40:00,196.87,197.08,195.6,196.0,19507.0,190.8537,191.0572,189.6225,190.0103,19507.0
2022-01-24 09:45:00,195.82,196.86,195.49,196.22,34254.0,189.8358,190.844,189.5158,190.2235,34254.0
2022-01-24 09:50:00,196.16,196.66,195.33,196.05,30762.0,190.1654,190.6501,189.3607,190.0587,30762.0
2022-01-24 09:55:00,195.93,196.47,194.67,195.19,32382.0,189.9424,190.4659,188.7209,189.225,32382.0
2022-01-24 10:00:00,195.27,196.33,195.16,195.67,30279.0,189.3026,190.3302,189.1959,189.6903,30279.0
2022-01-24 10:05:00,195.66,196.14,195.09,195.19,29220.0,189.6806,190.146,189.1281,189.225,29220.0
2022-01-24 10:10:00,194.98,195.28,193.87,195.0,35773.0,189.0214,189.3123,187.9453,189.0408,35773.0
2022-01-24 10:15:00,194.89,195.11,194.2,194.33,44843.0,188.9342,189.1475,188.2653,188.3913,44843.0
2022-01-24 10:20:00,194.3,195.13,194.15,195.13,22980.0,188.3622,189.1668,188.2168,189.1668,22980.0
2022-01-24 10:25:00,195.12,195.18,194.53,194.54,54730.0,189.1571,189.2153,188.5852,188.5949,54730.0
2022-01-24 10:30:00,194.69,195.06,194.4,194.77,36294.0,188.7403,189.099,188.4591,188.8178,36294.0
2022-01-24 10:35:00,194.77,195.27,194.59,194.7,29689.0,188.8178,189.3026,188.6433,188.75,29689.0
2022-01-24 10:40:00,194.57,195.26,194.57,195.09,27961.0,188.624,189.2929,188.624,189.1281,27961.0
2022-01-24 10:45:00,195.02,195.02,193.77,193.88,43414.0,189.0602,189.0602,187.8484,187.955,43414.0
2022-01-24 10:50:00,193.93,194.86,193.75,194.84,21728.0,188.0035,188.9051,187.829,188.8857,21728.0
2022-01-24 10:55:00,194.84,195.0,194.39,194.5,15112.0,188.8857,189.0408,188.4495,188.5561,15112.0
2022-01-24 11:00:00,194.44,194.44,193.77,193.77,15413.0,188.4979,188.4979,187.8484,187.8484,15413.0
2022-01-24 11:05:00,193.68,193.89,193.2,193.21,21946.0,187.7612,187.9647,187.2958,187.3055,21946.0
2022-01-24 11:10:00,193.27,193.54,192.79,192.86,38632.0,187.3637,187.6254,186.8984,186.9662,38632.0
2022-01-24 11:15:00,192.81,193.64,192.79,193.5,40048.0,186.9177,187.7224,186.8984,187.5867,40048.0
2022-01-24 11:20:00,193.5,194.17,193.49,193.8,32615.0,187.5867,188.2362,187.577,187.8775,32615.0
2022-01-24 11:25:00,193.78,193.81,192.91,193.05,21080.0,187.8581,187.8872,187.0147,187.1504,21080.0
2022-01-24 11:30:00,193.06,193.31,192.59,193.19,18028.0,187.1601,187.4025,186.7045,187.2861,18028.0
2022-01-24 11:35:00,193.28,193.33,192.67,192.75,20956.0,187.3734,187.4218,186.782,186.8596,20956.0
2022-01-24 11:40:00,192.8,192.8,191.76,191.9,43219.0,186.908,186.908,185.8998,186.0355,43219.0
2022-01-24 11:45:00,191.91,192.35,191.59,191.59,54581.0,186.0452,186.4718,185.735,185.735,54581.0
2022-01-24 11:50:00,191.58,192.76,191.52,192.66,44204.0,185.7253,186.8693,185.6672,186.7723,44204.0
2022-01-24 11:55:00,192.72,193.06,192.51,193.0,18932.0,186.8305,187.1601,186.6269,187.1019,18932.0
2022-01-24 12:00:00,192.98,193.1,192.86,192.89,21502.0,187.0825,187.1989,186.9662,186.9953,21502.0
2022-01-24 12:05:00,192.89,193.2,192.54,192.75,19919.0,186.9953,187.2958,186.656,186.8596,19919.0
2022-01-24 12:10:00,192.75,193.11,192.18,192.3,38572.0,186.8596,187.2086,186.307,186.4233,38572.0
2022-01-24 12:15:00,192.32,192.32,191.75,191.95,25518.0,186.4427,186.4427,185.8901,186.084,25518.0
2022-01-24 12:20:00,191.94,192.58,191.83,192.37,21856.0,186.0743,186.6948,185.9677,186.4912,21856.0
2022-01-24 12:25:00,192.01,192.97,191.81,192.59,9904.0,186.1422,187.0728,185.9483,186.7045,9904.0
2022-01-24 12:30:00,192.5,192.72,192.27,192.61,11698.0,186.6172,186.8305,186.3942,186.7239,11698.0
2022-01-24 12:35:00,192.53,192.57,191.95,192.22,16418.0,186.6463,186.6851,186.084,186.3458,16418.0
2022-01-24 12:40:00,192.18,192.93,192.0,192.77,18526.0,186.307,187.0341,186.1325,186.879,18526.0
2022-01-24 12:45:00,192.8,193.19,192.8,192.9,7618.0,186.908,187.2861,186.908,187.005,7618.0
2022-01-24 12:50:00,192.95,193.63,192.69,193.63,10267.0,187.0535,187.7127,186.8014,187.7127,10267.0
2022-01-24 12:55:00,193.58,194.03,193.33,193.4,20241.0,187.6642,188.1005,187.4218,187.4897,20241.0
2022-01-24 13:00:00,193.45,193.47,193.01,193.31,16585.0,187.5382,187.5576,187.1116,187.4025,16585.0
2022-01-24 13:05:00,193.24,194.24,193.23,194.06,14377.0,187.3346,188.304,187.3249,188.1295,14377.0
2022-01-24 13:10:00,194.22,194.39,193.77,194.17,17713.0,188.2846,188.4495,187.8484,188.2362,17713.0
2022-01-24 13:15:00,194.32,194.62,194.11,194.4,16644.0,188.3816,188.6724,188.178,188.4591,16644.0
2022-01-24 13:20:00,194.48,194.49,193.88,194.01,16272.0,188.5367,188.5464,187.955,188.0811,16272.0
2022-01-24 13:25:00,194.0,194.43,193.84,194.16,31353.0,188.0714,188.4882,187.9163,188.2265,31353.0
2022-01-24 13:30:00,194.21,194.68,194.02,194.62,16124.0,188.275,188.7306,188.0908,188.6724,16124.0
2022-01-24 13:35:00,194.62,195.31,194.41,195.25,48227.0,188.6724,189.3413,188.4688,189.2832,48227.0
2022-01-24 13:40:00,195.2,195.26,194.37,194.55,35450.0,189.2347,189.2929,188.4301,188.6046,35450.0
2022-01-24 13:45:00,194.89,195.82,194.89,195.77,6673.0,188.9342,189.8358,188.9342,189.7873,6673.0
2022-01-24 13:50:00,195.81,196.1,195.67,195.99,11939.0,189.8261,190.1072,189.6903,190.0006,11939.0
2022-01-24 13:55:00,196.09,196.35,195.9,196.35,18322.0,190.0975,190.3496,189.9133,190.3496,18322.0
2022-01-24 14:00:00,196.24,196.9,196.04,196.08,18092.0,190.2429,190.8827,190.049,190.0878,18092.0
2022-01-24 14:05:00,196.21,196.44,195.84,196.19,27073.0,190.2138,190.4368,189.8551,190.1944,27073.0
2022-01-24 14:10:00,196.32,196.5,195.7,195.9,37291.0,190.3205,190.495,189.7194,189.9133,37291.0
2022-01-24 14:15:00,195.99,196.27,195.48,195.72,28102.0,190.0006,190.272,189.5061,189.7388,28102.0
2022-01-24 14:20:00,195.77,196.1,194.83,194.89,31897.0,189.7873,190.1072,188.876,188.9342,31897.0
2022-01-24 14:25:00,194.94,195.5,194.44,195.02,17456.0,188.9826,189.5255,188.4979,189.0602,17456.0
2022-01-24 14:30:00,195.03,195.5,194.55,194.56,13301.0,189.0699,189.5255,188.6046,188.6143,13301.0
2022-01-24 14:35:00,194.72,194.78,194.11,194.38,15591.0,188.7694,188.8275,188.178,188.4398,15591.0
2022-01-24 14:40:00,194.38,194.4,194.1,194.25,11012.0,188.4398,188.4591,188.1683,188.3137,11012.0
2022-01-24 14:45:00,194.09,194.73,193.85,194.61,19446.0,188.1586,188.7791,187.926,188.6627,19446.0
2022-01-24 14:50:00,194.72,195.02,194.37,195.02,13636.0,188.7694,189.0602,188.4301,189.0602,13636.0
2022-01-24 14:55:00,194.84,195.49,194.59,195.49,33877.0,188.8857,189.5158,188.6433,189.5158,33877.0
2022-01-24 15:00:00,195.5,196.14,195.43,195.94,13790.0,189.5255,190.146,189.4577,189.9521,13790.0
2022-01-24 15:05:00,195.93,195.93,195.38,195.81,10910.0,189.9424,189.9424,189.4092,189.8261,10910.0
2022-01-24 15:10:00,195.81,196.51,195.79,196.51,10339.0,189.8261,190.5047,189.8067,190.5047,10339.0
2022-01-24 15:15:00,196.59,196.76,196.0,196.0,19448.0,190.5822,190.747,190.0103,190.0103,19448.0
2022-01-24 15:20:00,196.13,196.58,196.13,196.42,16491.0,190.1363,190.5725,190.1363,190.4174,16491.0
2022-01-24 15:25:00,196.47,197.23,196.39,197.0,20231.0,190.4659,191.2027,190.3883,190.9797,20231.0
2022-01-24 15:30:00,196.9,197.93,196.68,197.92,19133.0,190.8827,191.8813,190.6695,191.8716,19133.0
2022-01-24 15:35:00,197.93,198.55,197.64,198.55,23745.0,191.8813,192.4823,191.6001,192.4823,23745.0
2022-01-24 15:40:00,198.57,198.76,197.72,197.88,24412.0,192.5017,192.6859,191.6777,191.8328,24412.0
2022-01-24 15:45:00,198.01,199.31,197.97,199.11,28822.0,191.9588,193.2191,191.92,193.0252,28822.0
2022-01-24 15:50:00,199.21,200.01,198.97,199.55,44139.0,193.1222,193.8977,192.8895,193.4518,44139.0
2022-01-24 15:55:00,199.61,200.14,199.27,200.07,120171.0,193.5099,194.0237,193.1803,193.9559,120171.0
2022-01-25 09:30:00,198.66,198.66,197.28,197.6,63453.0,192.589,192.589,191.2511,191.5614,63453.0
2022-01-25 09:35:00,197.66,198.21,196.55,196.7,14178.0,191.6195,192.1527,190.5434,190.6889,14178.0
2022-01-25 09:40:00,196.49,196.96,195.54,196.41,14964.0,190.4853,190.9409,189.5643,190.4077,14964.0
2022-01-25 09:45:00,196.15,197.05,195.79,195.8,16560.0,190.1557,191.0282,189.8067,189.8164,16560.0
2022-01-25 09:50:00,195.82,196.05,195.49,195.6,13739.0,189.8358,190.0587,189.5158,189.6225,13739.0
2022-01-25 09:55:00,195.82,196.46,195.66,196.27,12690.0,189.8358,190.4562,189.6806,190.272,12690.0
2022-01-25 10:00:00,196.29,196.78,195.41,195.52,14896.0,190.2914,190.7664,189.4383,189.5449,14896.0
2022-01-25 10:05:00,195.46,196.33,195.46,196.24,11558.0,189.4868,190.3302,189.4868,190.2429,11558.0
2022-01-25 10:10:00,196.16,196.94,196.11,196.94,22510.0,190.1654,190.9215,190.1169,190.9215,22510.0
2022-01-25 10:15:00,196.95,197.19,196.18,196.33,20514.0,190.9312,191.1639,190.1848,190.3302,20514.0
2022-01-25 10:20:00,196.37,196.37,195.49,195.73,11519.0,190.3689,190.3689,189.5158,189.7485,11519.0
2022-01-25 10:25:00,195.57,197.01,195.5,197.01,9989.0,189.5934,190.9894,189.5255,190.9894,9989.0
2022-01-25 10:30:00,196.97,197.1,196.41,196.58,10223.0,190.9506,191.0766,190.4077,190.5725,10223.0
2022-01-25 10:35:00,196.57,196.67,195.63,195.94,13405.0,190.5628,190.6598,189.6516,189.9521,13405.0
2022-01-25 10:40:00,195.84,196.32,195.76,196.29,25991.0,189.8551,190.3205,189.7776,190.2914,25991.0
2022-01-25 10:45:00,196.41,196.79,196.29,196.63,17313.0,190.4077,190.7761,190.2914,190.621,17313.0
2022-01-25 10:50:00,196.53,196.72,195.25,195.25,12484.0,190.5241,190.7082,189.2832,189.2832,12484.0
2022-01-25 10:55:00,195.3,195.41,194.47,194.87,22992.0,189.3316,189.4383,188.527,188.9148,22992.0
2022-01-25 11:00:00,194.78,195.47,194.6,195.19,10303.0,188.8275,189.4964,188.653,189.225,10303.0
2022-01-25 11:05:00,195.47,195.77,194.84,195.21,9624.0,189.4964,189.7873,188.8857,189.2444,9624.0
2022-01-25 11:10:00,195.26,195.42,194.92,195.1,8731.0,189.2929,189.448,188.9633,189.1378,8731.0
2022-01-25 11:15:00,195.09,195.85,194.77,195.85,13732.0,189.1281,189.8648,188.8178,189.8648,13732.0
2022-01-25 11:20:00,195.74,196.1,195.08,195.34,34742.0,189.7582,190.1072,189.1184,189.3704,34742.0
2022-01-25 11:25:00,195.3,195.51,195.05,195.12,19117.0,189.3316,189.5352,189.0893,189.1571,19117.0
2022-01-25 11:30:00,195.07,195.13,194.52,194.52,18326.0,189.1087,189.1668,188.5755,188.5755,18326.0
2022-01-25 11:35:00,194.46,194.65,194.19,194.42,8403.0,188.5173,188.7015,188.2556,188.4785,8403.0
2022-01-25 11:40:00,194.42,194.73,194.41,194.52,8091.0,188.4785,188.7791,188.4688,188.5755,8091.0
2022-01-25 11:45:00,194.9,195.11,194.79,195.02,6556.0,188.9439,189.1475,188.8372,189.0602,6556.0
2022-01-25 11:50:00,195.01,195.14,194.7,194.85,40555.0,189.0505,189.1765,188.75,188.8954,40555.0
2022-01-25 11:55:00,194.72,195.37,194.32,194.32,61102.0,188.7694,189.3995,188.3816,188.3816,61102.0
2022-01-25 12:00:00,194.18,194.4,194.01,194.4,10596.0,188.2459,188.4591,188.0811,188.4591,10596.0
2022-01-25 12:05:00,194.74,195.14,194.7,195.13,8111.0,188.7888,189.1765,188.75,189.1668,8111.0
2022-01-25 12:10:00,195.24,195.24,194.64,195.04,6036.0,189.2735,189.2735,188.6918,189.0796,6036.0
2022-01-25 12:15:00,195.22,195.44,194.67,194.92,6993.0,189.2541,189.4674,188.7209,188.9633,6993.0
2022-01-25 12:20:00,195.13,195.77,194.84,195.59,15756.0,189.1668,189.7873,188.8857,189.6128,15756.0
2022-01-25 12:25:00,195.66,195.81,195.54,195.66,6274.0,189.6806,189.8261,189.5643,189.6806,6274.0
2022-01-25 12:30:00,195.57,195.68,195.35,195.43,9453.0,189.5934,189.7,189.3801,189.4577,9453.0
2022-01-25 12:35:00,195.41,195.65,195.15,195.59,9183.0,189.4383,189.6709,189.1862,189.6128,9183.0
2022-01-25 12:40:00,195.6,195.65,194.95,195.4,7128.0,189.6225,189.6709,188.9923,189.4286,7128.0
2022-01-25 12:45:00,195.59,195.66,194.56,194.79,11536.0,189.6128,189.6806,188.6143,188.8372,11536.0
2022-01-25 12:50:00,194.71,195.17,194.65,194.96,9507.0,188.7597,189.2056,188.7015,189.002,9507.0
2022-01-25 12:55:00,194.87,194.98,194.57,194.97,11554.0,188.9148,189.0214,188.624,189.0117,11554.0
2022-01-25 13:00:00,194.94,195.08,194.63,194.75,27276.0,188.9826,189.1184,188.6821,188.7985,27276.0
2022-01-25 13:05:00,194.82,195.16,194.5,195.05,11634.0,188.8663,189.1959,188.5561,189.0893,11634.0
2022-01-25 13:10:00,195.05,195.26,194.7,195.25,7211.0,189.0893,189.2929,188.75,189.2832,7211.0
2022-01-25 13:15:00,195.29,195.36,194.99,195.36,10010.0,189.322,189.3898,189.0311,189.3898,10010.0
2022-01-25 13:20:00,195.28,195.52,195.01,195.16,6968.0,189.3123,189.5449,189.0505,189.1959,6968.0
2022-01-25 13:25:00,195.05,196.0,195.0,195.82,15999.0,189.0893,190.0103,189.0408,189.8358,15999.0
2022-01-25 13:30:00,195.82,196.27,195.78,195.95,5397.0,189.8358,190.272,189.797,189.9618,5397.0
2022-01-25 13:35:00,196.03,196.18,195.63,195.92,7136.0,190.0393,190.1848,189.6516,189.9327,7136.0
2022-01-25 13:40:00,195.97,196.15,195.66,195.82,7235.0,189.9812,190.1557,189.6806,189.8358,7235.0
2022-01-25 13:45:00,195.93,196.39,195.93,196.25,6667.0,189.9424,190.3883,189.9424,190.2526,6667.0
2022-01-25 13:50:00,196.15,197.03,196.09,197.0,9681.0,190.1557,191.0088,190.0975,190.9797,9681.0
2022-01-25 13:55:00,196.95,196.95,196.59,196.73,12574.0,190.9312,190.9312,190.5822,190.7179,12574.0
2022-01-25 14:00:00,196.8,196.8,196.39,196.41,6866.0,190.7858,190.7858,190.3883,190.4077,6866.0
2022-01-25 14:05:00,196.35,196.47,196.16,196.28,11980.0,190.3496,190.4659,190.1654,190.2817,11980.0
2022-01-25 14:10:00,196.38,197.18,196.34,196.81,11347.0,190.3786,191.1542,190.3399,190.7955,11347.0
2022-01-25 14:15:00,196.89,197.02,196.71,197.0,15046.0,190.8731,190.9991,190.6986,190.9797,15046.0
2022-01-25 14:20:00,196.93,196.94,196.58,196.61,9662.0,190.9118,190.9215,190.5725,190.6016,9662.0
2022-01-25 14:25:00,196.62,196.81,196.2,196.49,23926.0,190.6113,190.7955,190.2041,190.4853,23926.0
2022-01-25 14:30:00,196.62,196.79,196.12,196.12,10467.0,190.6113,190.7761,190.1266,190.1266,10467.0
2022-01-25 14:35:00,196.18,196.68,196.11,196.65,7519.0,190.1848,190.6695,190.1169,190.6404,7519.0
2022-01-25 14:40:00,196.69,197.17,196.69,197.04,11556.0,190.6792,191.1445,190.6792,191.0185,11556.0
2022-01-25 14:45:00,197.05,197.14,196.7,196.77,23629.0,191.0282,191.1154,190.6889,190.7567,23629.0
2022-01-25 14:50:00,196.75,196.96,196.72,196.89,16148.0,190.7373,190.9409,190.7082,190.8731,16148.0
2022-01-25 14:55:00,196.83,197.39,196.76,197.25,13613.0,190.8149,191.3578,190.747,191.2221,13613.0
2022-01-25 15:00:00,197.21,197.21,196.54,196.55,13796.0,191.1833,191.1833,190.5338,190.5434,13796.0
2022-01-25 15:05:00,196.5,196.74,196.09,196.27,15434.0,190.495,190.7276,190.0975,190.272,15434.0
2022-01-25 15:10:00,196.35,196.35,196.07,196.18,20349.0,190.3496,190.3496,190.0781,190.1848,20349.0
2022-01-25 15:15:00,196.24,196.57,196.19,196.49,10740.0,190.2429,190.5628,190.1944,190.4853,10740.0
2022-01-25 15:20:00,196.54,196.58,195.96,195.97,12291.0,190.5338,190.5725,189.9715,189.9812,12291.0
2022-01-25 15:25:00,195.8,195.83,195.29,195.29,18173.0,189.8164,189.8454,189.322,189.322,18173.0
2022-01-25 15:30:00,195.3,195.47,194.92,195.14,19261.0,189.3316,189.4964,188.9633,189.1765,19261.0
2022-01-25 15:35:00,195.18,195.63,194.93,195.47,24936.0,189.2153,189.6516,188.973,189.4964,24936.0
2022-01-25 15:40:00,195.47,195.96,195.41,195.48,61427.0,189.4964,189.9715,189.4383,189.5061,61427.0
2022-01-25 15:45:00,195.54,195.99,195.27,195.51,44583.0,189.5643,190.0006,189.3026,189.5352,44583.0
2022-01-25 15:50:00,195.42,195.42,194.69,194.86,61523.0,189.448,189.448,188.7403,188.9051,61523.0
2022-01-25 15:55:00,194.92,195.4,194.84,195.23,195482.0,188.9633,189.4286,188.8857,189.2638,195482.0
2022-01-26 09:30:00,195.21,195.32,194.03,194.63,65444.0,189.2444,189.351,188.1005,188.6821,65444.0
2022-01-26 09:35:00,194.29,195.69,194.29,195.05,9405.0,188.3525,189.7097,188.3525,189.0893,9405.0
2022-01-26 09:40:00,194.88,194.88,193.77,193.77,12024.0,188.9245,188.9245,187.8484,187.8484,12024.0
2022-01-26 09:45:00,194.01,194.22,193.72,194.08,17620.0,188.0811,188.2846,187.7999,188.1489,17620.0
2022-01-26 09:50:00,193.97,195.25,193.86,195.11,18402.0,188.0423,189.2832,187.9357,189.1475,18402.0
2022-01-26 09:55:00,195.03,195.45,194.92,195.45,25835.0,189.0699,189.4771,188.9633,189.4771,25835.0
2022-01-26 10:00:00,195.49,196.12,195.13,195.63,20157.0,189.5158,190.1266,189.1668,189.6516,20157.0
2022-01-26 10:05:00,195.51,195.59,195.25,195.55,18392.0,189.5352,189.6128,189.2832,189.574,18392.0
2022-01-26 10:10:00,195.45,195.57,194.51,194.86,31140.0,189.4771,189.5934,188.5658,188.9051,31140.0
2022-01-26 10:15:00,194.66,195.01,194.26,194.94,32736.0,188.7112,189.0505,188.3234,188.9826,32736.0
2022-01-26 10:20:00,194.94,195.05,194.1,194.33,26743.0,188.9826,189.0893,188.1683,188.3913,26743.0
2022-01-26 10:25:00,194.2,194.34,193.54,194.06,25926.0,188.2653,188.401,187.6254,188.1295,25926.0
2022-01-26 10:30:00,193.81,194.1,193.7,193.8,30016.0,187.8872,188.1683,187.7805,187.8775,30016.0
2022-01-26 10:35:00,193.83,193.93,193.38,193.63,23407.0,187.9066,188.0035,187.4703,187.7127,23407.0
2022-01-26 10:40:00,193.71,193.93,193.45,193.71,26265.0,187.7902,188.0035,187.5382,187.7902,26265.0
2022-01-26 10:45:00,193.63,193.7,193.1,193.3,22434.0,187.7127,187.7805,187.1989,187.3928,22434.0
2022-01-26 10:50:00,193.29,193.57,192.88,192.95,22559.0,187.3831,187.6545,186.9856,187.0535,22559.0
2022-01-26 10:55:00,192.95,193.65,192.84,193.52,35609.0,187.0535,187.7321,186.9468,187.606,35609.0
2022-01-26 11:00:00,193.41,193.57,193.08,193.29,16740.0,187.4994,187.6545,187.1795,187.3831,16740.0
2022-01-26 11:05:00,193.29,193.95,193.29,193.65,30157.0,187.3831,188.0229,187.3831,187.7321,30157.0
2022-01-26 11:10:00,193.74,194.08,193.57,193.69,15485.0,187.8193,188.1489,187.6545,187.7708,15485.0
2022-01-26 11:15:00,193.58,193.97,193.33,193.42,18522.0,187.6642,188.0423,187.4218,187.5091,18522.0
2022-01-26 11:20:00,193.39,193.72,193.31,193.54,10891.0,187.48,187.7999,187.4025,187.6254,10891.0
2022-01-26 11:25:00,193.57,193.86,193.32,193.59,16425.0,187.6545,187.9357,187.4122,187.6739,16425.0
2022-01-26 11:30:00,193.61,193.9,193.46,193.66,15259.0,187.6933,187.9744,187.5479,187.7418,15259.0
2022-01-26 11:35:00,193.6,193.75,193.33,193.65,15646.0,187.6836,187.829,187.4218,187.7321,15646.0
2022-01-26 11:40:00,193.66,194.14,193.66,193.87,23337.0,187.7418,188.2071,187.7418,187.9453,23337.0
2022-01-26 11:45:00,193.92,194.17,193.91,193.94,11189.0,187.9938,188.2362,187.9841,188.0132,11189.0
2022-01-26 11:50:00,193.87,193.87,193.26,193.35,37945.0,187.9453,187.9453,187.354,187.4412,37945.0
2022-01-26 11:55:00,193.38,193.92,193.21,193.71,58912.0,187.4703,187.9938,187.3055,187.7902,58912.0
2022-01-26 12:00:00,193.78,194.26,193.78,194.09,77724.0,187.8581,188.3234,187.8581,188.1586,77724.0
2022-01-26 12:05:00,194.03,194.14,193.74,193.92,23164.0,188.1005,188.2071,187.8193,187.9938,23164.0
2022-01-26 12:10:00,193.92,194.79,193.8,194.79,60242.0,187.9938,188.8372,187.8775,188.8372,60242.0
2022-01-26 12:15:00,194.87,194.87,194.19,194.19,34837.0,188.9148,188.9148,188.2556,188.2556,34837.0
2022-01-26 12:20:00,194.36,194.49,194.0,194.14,14066.0,188.4204,188.5464,188.0714,188.2071,14066.0
2022-01-26 12:25:00,194.13,194.22,193.92,194.0,18754.0,188.1974,188.2846,187.9938,188.0714,18754.0
2022-01-26 12:30:00,194.05,194.35,193.96,194.0,17496.0,188.1198,188.4107,188.0326,188.0714,17496.0
2022-01-26 12:35:00,194.1,194.18,193.85,194.01,31151.0,188.1683,188.2459,187.926,188.0811,31151.0
2022-01-26 12:40:00,194.01,194.53,194.0,194.4,29440.0,188.0811,188.5852,188.0714,188.4591,29440.0
2022-01-26 12:45:00,194.47,194.65,194.14,194.65,33863.0,188.527,188.7015,188.2071,188.7015,33863.0
2022-01-26 12:50:00,194.58,194.63,194.05,194.48,55935.0,188.6336,188.6821,188.1198,188.5367,55935.0
2022-01-26 12:55:00,194.48,194.69,194.23,194.27,49895.0,188.5367,188.7403,188.2943,188.3331,49895.0
2022-01-26 13:00:00,194.24,194.32,193.86,194.06,7717.0,188.304,188.3816,187.9357,188.1295,7717.0
2022-01-26 13:05:00,194.03,194.12,193.76,194.12,10454.0,188.1005,188.1877,187.8387,188.1877,10454.0
2022-01-26 13:10:00,194.1,194.18,193.98,194.13,9490.0,188.1683,188.2459,188.052,188.1974,9490.0
2022-01-26 13:15:00,194.09,194.16,193.79,193.79,10591.0,188.1586,188.2265,187.8678,187.8678,10591.0
2022-01-26 13:20:00,193.79,193.86,193.68,193.68,11677.0,187.8678,187.9357,187.7612,187.7612,11677.0
2022-01-26 13:25:00,193.75,193.87,193.59,193.67,7213.0,187.829,187.9453,187.6739,187.7515,7213.0
2022-01-26 13:30:00,193.67,193.93,193.59,193.71,9614.0,187.7515,188.0035,187.6739,187.7902,9614.0
2022-01-26 13:35:00,193.76,193.95,193.55,193.64,9130.0,187.8387,188.0229,187.6351,187.7224,9130.0
2022-01-26 13:40:00,193.68,193.68,193.48,193.54,12092.0,187.7612,187.7612,187.5673,187.6254,12092.0
2022-01-26 13:45:00,193.58,193.65,193.39,193.53,7561.0,187.6642,187.7321,187.48,187.6157,7561.0
2022-01-26 13:50:00,193.54,194.0,193.54,193.99,26804.0,187.6254,188.0714,187.6254,188.0617,26804.0
2022-01-26 13:55:00,194.0,194.04,193.71,193.98,9807.0,188.0714,188.1102,187.7902,188.052,9807.0
2022-01-26 14:00:00,193.96,195.11,193.96,194.56,23483.0,188.0326,189.1475,188.0326,188.6143,23483.0
2022-01-26 14:05:00,194.71,195.13,194.5,194.59,15580.0,188.7597,189.1668,188.5561,188.6433,15580.0
2022-01-26 14:10:00,194.83,195.04,193.77,193.84,17825.0,188.876,189.0796,187.8484,187.9163,17825.0
2022-01-26 14:15:00,194.09,194.29,193.55,193.88,17050.0,188.1586,188.3525,187.6351,187.955,17050.0
2022-01-26 14:20:00,194.06,194.06,193.58,193.81,13012.0,188.1295,188.1295,187.6642,187.8872,13012.0
2022-01-26 14:25:00,193.85,194.69,193.8,194.65,43546.0,187.926,188.7403,187.8775,188.7015,43546.0
2022-01-26 14:30:00,194.74,194.83,193.86,194.13,43758.0,188.7888,188.876,187.9357,188.1974,43758.0
2022-01-26 14:35:00,194.18,195.13,193.7,194.81,45888.0,188.2459,189.1668,187.7805,188.8566,45888.0
2022-01-26 14:40:00,194.89,194.91,193.55,193.64,33150.0,188.9342,188.9536,187.6351,187.7224,33150.0
2022-01-26 14:45:00,193.6,193.6,191.66,191.72,37505.0,187.6836,187.6836,185.8029,185.861,37505.0
2022-01-26 14:50:00,191.66,192.57,191.66,192.02,21924.0,185.8029,186.6851,185.8029,186.1519,21924.0
2022-01-26 14:55:00,192.02,192.02,191.22,191.71,34590.0,186.1519,186.1519,185.3763,185.8514,34590.0
2022-01-26 15:00:00,191.46,191.61,190.22,190.43,32169.0,185.609,185.7544,184.4069,184.6105,32169.0
2022-01-26 15:05:00,190.35,190.48,189.57,189.68,29364.0,184.5329,184.6589,183.7768,183.8834,29364.0
2022-01-26 15:10:00,189.57,190.34,189.57,189.86,34175.0,183.7768,184.5232,183.7768,184.0579,34175.0
2022-01-26 15:15:00,189.86,190.28,189.24,189.34,31614.0,184.0579,184.4651,183.4568,183.5538,31614.0
2022-01-26 15:20:00,189.27,189.49,188.81,189.15,35433.0,183.4859,183.6992,183.04,183.3696,35433.0
2022-01-26 15:25:00,189.23,190.03,188.83,189.92,34910.0,183.4471,184.2227,183.0594,184.1161,34910.0
2022-01-26 15:30:00,189.88,190.13,188.96,189.17,37687.0,184.0773,184.3196,183.1854,183.389,37687.0
2022-01-26 15:35:00,189.12,189.64,188.7,189.19,37122.0,183.3405,183.8446,182.9333,183.4084,37122.0
2022-01-26 15:40:00,189.24,189.87,188.98,189.12,65207.0,183.4568,184.0676,183.2048,183.3405,65207.0
2022-01-26 15:45:00,189.07,189.66,188.94,189.14,87445.0,183.292,183.864,183.166,183.3599,87445.0
2022-01-26 15:50:00,189.11,189.8,188.73,189.78,97574.0,183.3308,183.9997,182.9624,183.9803,97574.0
2022-01-26 15:55:00,189.81,190.16,189.06,189.7,367158.0,184.0094,184.3487,183.2823,183.9028,367158.0
2022-01-27 09:30:00,190.34,191.19,188.66,189.0,98295.0,184.5232,185.3472,182.8946,183.2242,98295.0
2022-01-27 09:35:00,189.12,189.5,188.82,188.86,30456.0,183.3405,183.7089,183.0497,183.0885,30456.0
2022-01-27 09:40:00,188.93,190.1,188.92,189.95,27179.0,183.1563,184.2906,183.1466,184.1451,27179.0
2022-01-27 09:45:00,189.95,190.53,189.62,190.38,115586.0,184.1451,184.7074,183.8252,184.562,115586.0
2022-01-27 09:50:00,190.32,191.78,190.27,190.9,30367.0,184.5038,185.9192,184.4554,185.0661,30367.0
2022-01-27 09:55:00,190.76,191.09,190.47,190.93,33720.0,184.9304,185.2503,184.6492,185.0952,33720.0
2022-01-27 10:00:00,190.96,191.23,190.05,191.23,25409.0,185.1243,185.386,184.2421,185.386,25409.0
2022-01-27 10:05:00,191.37,191.37,190.59,190.59,39217.0,185.5217,185.5217,184.7656,184.7656,39217.0
2022-01-27 10:10:00,190.67,190.7,190.07,190.22,30027.0,184.8431,184.8722,184.2615,184.4069,30027.0
2022-01-27 10:15:00,190.24,190.77,190.23,190.59,33063.0,184.4263,184.9401,184.4166,184.7656,33063.0
2022-01-27 10:20:00,190.6,190.64,190.21,190.32,38745.0,184.7753,184.8141,184.3972,184.5038,38745.0
2022-01-27 10:25:00,190.31,190.36,189.71,189.71,25055.0,184.4941,184.5426,183.9125,183.9125,25055.0
2022-01-27 10:30:00,189.71,189.97,189.48,189.88,26459.0,183.9125,184.1645,183.6895,184.0773,26459.0
2022-01-27 10:35:00,189.71,190.22,189.53,189.7,40497.0,183.9125,184.4069,183.738,183.9028,40497.0
2022-01-27 10:40:00,189.64,190.46,189.63,190.46,39191.0,183.8446,184.6396,183.8349,184.6396,39191.0
2022-01-27 10:45:00,190.48,190.63,190.0,190.33,23038.0,184.6589,184.8044,184.1936,184.5135,23038.0
2022-01-27 10:50:00,190.26,190.88,190.26,190.58,22212.0,184.4457,185.0467,184.4457,184.7559,22212.0
2022-01-27 10:55:00,190.68,192.12,190.33,191.98,142887.0,184.8528,186.2488,184.5135,186.1131,142887.0
2022-01-27 11:00:00,191.99,192.78,191.96,192.21,40796.0,186.1228,186.8887,186.0937,186.3361,40796.0
2022-01-27 11:05:00,192.2,192.44,191.56,191.56,35253.0,186.3264,186.559,185.7059,185.7059,35253.0
2022-01-27 11:10:00,191.67,192.28,191.63,192.19,36888.0,185.8126,186.4039,185.7738,186.3167,36888.0
2022-01-27 11:15:00,192.14,192.14,191.21,191.61,19582.0,186.2682,186.2682,185.3666,185.7544,19582.0
2022-01-27 11:20:00,191.64,191.9,191.32,191.42,15781.0,185.7835,186.0355,185.4733,185.5702,15781.0
2022-01-27 11:25:00,191.37,191.4,190.58,191.14,33277.0,185.5217,185.5508,184.7559,185.2988,33277.0
2022-01-27 11:30:00,191.22,191.7,190.96,191.62,23371.0,185.3763,185.8417,185.1243,185.7641,23371.0
2022-01-27 11:35:00,191.66,191.75,190.89,191.04,14270.0,185.8029,185.8901,185.0564,185.2018,14270.0
2022-01-27 11:40:00,191.1,191.72,191.07,191.26,22673.0,185.26,185.861,185.2309,185.4151,22673.0
2022-01-27 11:45:00,191.3,191.34,190.79,191.0,26058.0,185.4539,185.4927,184.9595,185.1631,26058.0
2022-01-27 11:50:00,191.0,191.03,190.81,190.94,11199.0,185.1631,185.1921,184.9789,185.1049,11199.0
2022-01-27 11:55:00,190.94,191.12,190.8,191.06,23088.0,185.1049,185.2794,184.9692,185.2212,23088.0
2022-01-27 12:00:00,191.05,191.11,190.85,191.06,19026.0,185.2115,185.2697,185.0176,185.2212,19026.0
2022-01-27 12:05:00,191.04,191.06,190.41,190.51,12357.0,185.2018,185.2212,184.5911,184.688,12357.0
2022-01-27 12:10:00,190.6,190.7,190.43,190.7,27000.0,184.7753,184.8722,184.6105,184.8722,27000.0
2022-01-27 12:15:00,190.69,190.73,190.38,190.41,22055.0,184.8625,184.9013,184.562,184.5911,22055.0
2022-01-27 12:20:00,190.41,190.54,189.81,189.98,23747.0,184.5911,184.7171,184.0094,184.1742,23747.0
2022-01-27 12:25:00,189.95,190.27,189.71,190.06,20590.0,184.1451,184.4554,183.9125,184.2518,20590.0
2022-01-27 12:30:00,190.06,190.33,189.78,189.92,14151.0,184.2518,184.5135,183.9803,184.1161,14151.0
2022-01-27 12:35:00,189.88,189.98,189.46,189.66,15827.0,184.0773,184.1742,183.6701,183.864,15827.0
2022-01-27 12:40:00,189.67,189.75,189.44,189.65,16582.0,183.8737,183.9513,183.6507,183.8543,16582.0
2022-01-27 12:45:00,189.65,189.65,189.08,189.17,16075.0,183.8543,183.8543,183.3017,183.389,16075.0
2022-01-27 12:50:00,189.17,189.53,189.14,189.39,14742.0,183.389,183.738,183.3599,183.6023,14742.0
2022-01-27 12:55:00,189.34,190.06,189.34,190.03,14575.0,183.5538,184.2518,183.5538,184.2227,14575.0
2022-01-27 13:00:00,190.03,190.31,189.65,189.82,11671.0,184.2227,184.4941,183.8543,184.0191,11671.0
2022-01-27 13:05:00,189.76,189.89,189.3,189.61,16033.0,183.9609,184.087,183.515,183.8155,16033.0
2022-01-27 13:10:00,189.6,189.61,189.16,189.32,13066.0,183.8058,183.8155,183.3793,183.5344,13066.0
2022-01-27 13:15:00,189.34,189.61,188.74,188.75,22985.0,183.5538,183.8155,182.9721,182.9818,22985.0
2022-01-27 13:20:00,188.73,188.85,188.07,188.12,22838.0,182.9624,183.0788,182.3226,182.3711,22838.0
2022-01-27 13:25:00,188.13,188.22,187.96,188.0,27860.0,182.3808,182.468,182.216,182.2547,27860.0
2022-01-27 13:30:00,188.05,188.82,188.04,188.73,19849.0,182.3032,183.0497,182.2935,182.9624,19849.0
2022-01-27 13:35:00,188.74,189.27,188.43,188.62,16952.0,182.9721,183.4859,182.6716,182.8558,16952.0
2022-01-27 13:40:00,188.51,188.7,188.36,188.59,15815.0,182.7491,182.9333,182.6037,182.8267,15815.0
2022-01-27 13:45:00,188.66,189.0,188.37,189.0,34141.0,182.8946,183.2242,182.6134,183.2242,34141.0
2022-01-27 13:50:00,189.01,189.13,188.58,188.71,13143.0,183.2339,183.3502,182.817,182.943,13143.0
2022-01-27 13:55:00,188.71,189.62,188.7,189.35,24825.0,182.943,183.8252,182.9333,183.5635,24825.0
2022-01-27 14:00:00,189.29,189.76,189.19,189.74,19900.0,183.5053,183.9609,183.4084,183.9416,19900.0
2022-01-27 14:05:00,189.6,189.71,189.15,189.36,15681.0,183.8058,183.9125,183.3696,183.5732,15681.0
2022-01-27 14:10:00,189.36,189.53,188.86,188.97,25678.0,183.5732,183.738,183.0885,183.1951,25678.0
2022-01-27 14:15:00,189.0,189.06,188.73,188.96,31182.0,183.2242,183.2823,182.9624,183.1854,31182.0
2022-01-27 14:20:00,188.94,189.02,188.41,188.42,19300.0,183.166,183.2436,182.6522,182.6619,19300.0
2022-01-27 14:25:00,188.43,188.58,188.28,188.38,12104.0,182.6716,182.817,182.5262,182.6231,12104.0
2022-01-27 14:30:00,188.46,188.64,188.04,188.08,18866.0,182.7007,182.8752,182.2935,182.3323,18866.0
2022-01-27 14:35:00,188.13,188.76,188.06,188.72,24217.0,182.3808,182.9915,182.3129,182.9527,24217.0
2022-01-27 14:40:00,188.71,189.06,188.71,189.0,89496.0,182.943,183.2823,182.943,183.2242,89496.0
2022-01-27 14:45:00,189.0,189.06,188.67,188.71,23231.0,183.2242,183.2823,182.9043,182.943,23231.0
2022-01-27 14:50:00,188.66,188.69,187.86,187.97,30848.0,182.8946,182.9236,182.119,182.2256,30848.0
2022-01-27 14:55:00,187.97,188.44,187.89,188.37,32099.0,182.2256,182.6813,182.1481,182.6134,32099.0
2022-01-27 15:00:00,188.42,189.23,188.42,188.85,33698.0,182.6619,183.4471,182.6619,183.0788,33698.0
2022-01-27 15:05:00,188.85,189.22,188.64,188.73,26129.0,183.0788,183.4374,182.8752,182.9624,26129.0
2022-01-27 15:10:00,188.75,188.79,188.04,188.04,19847.0,182.9818,183.0206,182.2935,182.2935,19847.0
2022-01-27 15:15:00,188.11,188.26,187.8,188.26,22176.0,182.3614,182.5068,182.0608,182.5068,22176.0
2022-01-27 15:20:00,188.35,188.45,187.91,188.35,18790.0,182.594,182.691,182.1675,182.594,18790.0
2022-01-27 15:25:00,188.39,188.92,188.39,188.64,16700.0,182.6328,183.1466,182.6328,182.8752,16700.0
2022-01-27 15:30:00,188.66,189.28,188.66,188.96,29008.0,182.8946,183.4956,182.8946,183.1854,29008.0
2022-01-27 15:35:00,188.96,189.06,188.34,188.42,33156.0,183.1854,183.2823,182.5843,182.6619,33156.0
2022-01-27 15:40:00,188.38,189.21,188.25,188.86,43053.0,182.6231,183.4278,182.4971,183.0885,43053.0
2022-01-27 15:45:00,188.83,189.4,188.24,188.43,78833.0,183.0594,183.6119,182.4874,182.6716,78833.0
2022-01-27 15:50:00,188.31,188.31,187.69,188.0,92259.0,182.5553,182.5553,181.9542,182.2547,92259.0
2022-01-27 15:55:00,188.0,188.09,187.57,187.7,236037.0,182.2547,182.342,181.8379,181.9639,236037.0
2022-01-28 09:30:00,188.85,189.21,187.76,187.79,74755.0,183.0788,183.4278,182.0221,182.0511,74755.0
2022-01-28 09:35:00,187.92,187.92,186.7,187.22,38776.0,182.1772,182.1772,180.9945,181.4986,38776.0
2022-01-28 09:40:00,187.34,187.53,186.64,186.81,8956.0,181.6149,181.7991,180.9363,181.1011,8956.0
2022-01-28 09:45:00,186.9,186.94,185.82,186.39,38233.0,181.1883,181.2271,180.1414,180.6939,38233.0
2022-01-28 09:50:00,186.22,186.54,185.81,185.81,27755.0,180.5291,180.8393,180.1317,180.1317,27755.0
2022-01-28 09:55:00,185.75,186.75,185.72,186.75,17139.0,180.0735,181.0429,180.0444,181.0429,17139.0
2022-01-28 10:00:00,186.62,187.05,186.54,186.65,17129.0,180.9169,181.3338,180.8393,180.946,17129.0
2022-01-28 10:05:00,186.56,186.76,186.28,186.75,22929.0,180.8587,181.0526,180.5873,181.0429,22929.0
2022-01-28 10:10:00,186.76,187.87,186.76,187.78,15548.0,181.0526,182.1287,181.0526,182.0415,15548.0
2022-01-28 10:15:00,187.69,189.04,187.54,188.98,9876.0,181.9542,183.2629,181.8088,183.2048,9876.0
2022-01-28 10:20:00,188.98,189.16,188.72,189.0,23575.0,183.2048,183.3793,182.9527,183.2242,23575.0
2022-01-28 10:25:00,188.95,189.44,188.9,189.34,28266.0,183.1757,183.6507,183.1272,183.5538,28266.0
2022-01-28 10:30:00,189.43,189.47,188.8,188.81,18317.0,183.641,183.6798,183.0303,183.04,18317.0
2022-01-28 10:35:00,188.86,189.84,188.71,189.59,11515.0,183.0885,184.0385,182.943,183.7961,11515.0
2022-01-28 10:40:00,189.53,189.75,188.81,188.87,19099.0,183.738,183.9513,183.04,183.0981,19099.0
2022-01-28 10:45:00,188.91,190.34,188.8,190.13,20130.0,183.1369,184.5232,183.0303,184.3196,20130.0
2022-01-28 10:50:00,190.24,190.76,190.15,190.64,27498.0,184.4263,184.9304,184.339,184.8141,27498.0
2022-01-28 10:55:00,190.58,190.75,190.11,190.64,23117.0,184.7559,184.9207,184.3003,184.8141,23117.0
2022-01-28 11:00:00,190.54,190.88,190.38,190.53,23902.0,184.7171,185.0467,184.562,184.7074,23902.0
2022-01-28 11:05:00,190.62,191.22,190.37,190.99,14957.0,184.7947,185.3763,184.5523,185.1534,14957.0
2022-01-28 11:10:00,191.11,191.86,190.95,191.67,22685.0,185.2697,185.9968,185.1146,185.8126,22685.0
2022-01-28 11:15:00,191.74,192.39,191.74,192.06,22461.0,185.8804,186.5106,185.8804,186.1907,22461.0
2022-01-28 11:20:00,192.06,192.33,191.81,192.09,18861.0,186.1907,186.4524,185.9483,186.2197,18861.0
2022-01-28 11:25:00,192.15,192.67,192.13,192.59,18192.0,186.2779,186.782,186.2585,186.7045,18192.0
2022-01-28 11:30:00,192.59,192.63,191.99,192.2,19177.0,186.7045,186.7432,186.1228,186.3264,19177.0
2022-01-28 11:35:00,192.29,192.93,192.08,192.69,29332.0,186.4136,187.0341,186.21,186.8014,29332.0
2022-01-28 11:40:00,192.67,193.08,192.47,192.57,14370.0,186.782,187.1795,186.5881,186.6851,14370.0
2022-01-28 11:45:00,192.64,192.64,192.14,192.19,17133.0,186.7529,186.7529,186.2682,186.3167,17133.0
2022-01-28 11:50:00,192.18,192.34,192.01,192.27,17033.0,186.307,186.4621,186.1422,186.3942,17033.0
2022-01-28 11:55:00,192.28,192.59,192.28,192.48,15295.0,186.4039,186.7045,186.4039,186.5978,15295.0
2022-01-28 12:00:00,192.42,193.1,192.19,193.03,13791.0,186.5397,187.1989,186.3167,187.131,13791.0
2022-01-28 12:05:00,193.01,193.34,192.99,193.29,11402.0,187.1116,187.4315,187.0922,187.3831,11402.0
2022-01-28 12:10:00,193.33,193.4,192.53,192.56,9746.0,187.4218,187.4897,186.6463,186.6754,9746.0
2022-01-28 12:15:00,192.73,193.26,192.5,193.23,10369.0,186.8402,187.354,186.6172,187.3249,10369.0
2022-01-28 12:20:00,193.11,193.11,192.56,192.59,11310.0,187.2086,187.2086,186.6754,186.7045,11310.0
2022-01-28 12:25:00,192.72,192.82,192.36,192.76,10185.0,186.8305,186.9274,186.4815,186.8693,10185.0
2022-01-28 12:30:00,192.74,192.74,192.28,192.31,6049.0,186.8499,186.8499,186.4039,186.433,6049.0
2022-01-28 12:35:00,192.25,192.29,191.89,191.96,11429.0,186.3749,186.4136,186.0259,186.0937,11429.0
2022-01-28 12:40:00,191.88,192.22,191.87,192.13,14354.0,186.0162,186.3458,186.0065,186.2585,14354.0
2022-01-28 12:45:00,192.28,192.28,191.81,192.15,10354.0,186.4039,186.4039,185.9483,186.2779,10354.0
2022-01-28 12:50:00,192.06,192.06,191.55,191.8,13875.0,186.1907,186.1907,185.6962,185.9386,13875.0
2022-01-28 12:55:00,191.74,191.99,191.53,191.98,9500.0,185.8804,186.1228,185.6769,186.1131,9500.0
2022-01-28 13:00:00,191.79,192.32,191.71,192.12,10872.0,185.9289,186.4427,185.8514,186.2488,10872.0
2022-01-28 13:05:00,192.19,192.89,192.19,192.84,18849.0,186.3167,186.9953,186.3167,186.9468,18849.0
2022-01-28 13:10:00,192.75,193.05,192.75,192.91,9217.0,186.8596,187.1504,186.8596,187.0147,9217.0
2022-01-28 13:15:00,192.98,193.11,192.65,192.83,15974.0,187.0825,187.2086,186.7626,186.9371,15974.0
2022-01-28 13:20:00,192.85,192.87,192.42,192.65,7006.0,186.9565,186.9759,186.5397,186.7626,7006.0
2022-01-28 13:25:00,192.71,192.82,192.37,192.5,9699.0,186.8208,186.9274,186.4912,186.6172,9699.0
2022-01-28 13:30:00,192.63,193.15,192.58,192.99,9354.0,186.7432,187.2473,186.6948,187.0922,9354.0
2022-01-28 13:35:00,193.07,193.33,192.85,193.33,6059.0,187.1698,187.4218,186.9565,187.4218,6059.0
2022-01-28 13:40:00,193.16,193.34,192.91,193.19,11828.0,187.257,187.4315,187.0147,187.2861,11828.0
2022-01-28 13:45:00,193.13,193.74,192.96,192.98,40917.0,187.228,187.8193,187.0632,187.0825,40917.0
2022-01-28 13:50:00,193.07,193.43,192.89,193.34,19446.0,187.1698,187.5188,186.9953,187.4315,19446.0
2022-01-28 13:55:00,193.38,193.46,193.13,193.28,29994.0,187.4703,187.5479,187.228,187.3734,29994.0
2022-01-28 14:00:00,193.15,193.34,192.67,192.68,8563.0,187.2473,187.4315,186.782,186.7917,8563.0
2022-01-28 14:05:00,192.56,192.75,192.1,192.19,65662.0,186.6754,186.8596,186.2294,186.3167,65662.0
2022-01-28 14:10:00,192.14,192.37,191.98,192.15,9859.0,186.2682,186.4912,186.1131,186.2779,9859.0
2022-01-28 14:15:00,192.09,192.22,191.94,191.94,12339.0,186.2197,186.3458,186.0743,186.0743,12339.0
2022-01-28 14:20:00,191.94,191.94,191.27,191.45,8820.0,186.0743,186.0743,185.4248,185.5993,8820.0
2022-01-28 14:25:00,191.44,191.75,191.29,191.52,9175.0,185.5896,185.8901,185.4442,185.6672,9175.0
2022-01-28 14:30:00,191.45,191.87,191.33,191.51,15764.0,185.5993,186.0065,185.483,185.6575,15764.0
2022-01-28 14:35:00,191.63,191.77,191.48,191.71,18335.0,185.7738,185.9095,185.6284,185.8514,18335.0
2022-01-28 14:40:00,191.75,192.46,191.75,192.41,12712.0,185.8901,186.5784,185.8901,186.53,12712.0
2022-01-28 14:45:00,192.41,192.88,192.13,192.88,13159.0,186.53,186.9856,186.2585,186.9856,13159.0
2022-01-28 14:50:00,192.75,192.93,192.41,192.55,18189.0,186.8596,187.0341,186.53,186.6657,18189.0
2022-01-28 14:55:00,192.59,193.04,192.59,192.91,8183.0,186.7045,187.1407,186.7045,187.0147,8183.0
2022-01-28 15:00:00,192.95,193.5,192.95,193.38,17740.0,187.0535,187.5867,187.0535,187.4703,17740.0
2022-01-28 15:05:00,193.28,193.81,193.26,193.81,13775.0,187.3734,187.8872,187.354,187.8872,13775.0
2022-01-28 15:10:00,193.78,193.78,193.23,193.48,14797.0,187.8581,187.8581,187.3249,187.5673,14797.0
2022-01-28 15:15:00,193.58,193.65,193.23,193.43,10340.0,187.6642,187.7321,187.3249,187.5188,10340.0
2022-01-28 15:20:00,193.43,194.09,193.35,194.08,12267.0,187.5188,188.1586,187.4412,188.1489,12267.0
2022-01-28 15:25:00,194.0,194.05,193.52,193.72,23552.0,188.0714,188.1198,187.606,187.7999,23552.0
2022-01-28 15:30:00,193.72,194.16,193.24,193.85,25262.0,187.7999,188.2265,187.3346,187.926,25262.0
2022-01-28 15:35:00,193.8,194.14,193.65,194.11,29593.0,187.8775,188.2071,187.7321,188.178,29593.0
2022-01-28 15:40:00,194.09,194.49,193.97,194.46,35770.0,188.1586,188.5464,188.0423,188.5173,35770.0
2022-01-28 15:45:00,194.42,194.93,194.17,194.85,41478.0,188.4785,188.973,188.2362,188.8954,41478.0
2022-01-28 15:50:00,194.93,195.3,194.66,195.13,64189.0,188.973,189.3316,188.7112,189.1668,64189.0
2022-01-28 15:55:00,195.2,195.58,194.98,195.27,146289.0,189.2347,189.6031,189.0214,189.3026,146289.0
2022-01-31 09:30:00,196.0,196.82,196.0,196.51,44395.0,190.0103,190.8052,190.0103,190.5047,44395.0
2022-01-31 09:35:00,196.58,196.91,196.0,196.57,13143.0,190.5725,190.8924,190.0103,190.5628,13143.0
2022-01-31 09:40:00,196.99,197.5,196.45,197.08,22934.0,190.97,191.4644,190.4465,191.0572,22934.0
2022-01-31 09:45:00,196.9,197.29,196.7,197.14,12223.0,190.8827,191.2608,190.6889,191.1154,12223.0
2022-01-31 09:50:00,197.18,197.47,196.73,196.96,11125.0,191.1542,191.4353,190.7179,190.9409,11125.0
2022-01-31 09:55:00,196.96,197.66,196.8,197.53,10517.0,190.9409,191.6195,190.7858,191.4935,10517.0
2022-01-31 10:00:00,197.47,197.8,197.19,197.52,9703.0,191.4353,191.7552,191.1639,191.4838,9703.0
2022-01-31 10:05:00,197.48,197.58,197.3,197.52,11669.0,191.445,191.542,191.2705,191.4838,11669.0
2022-01-31 10:10:00,197.55,197.85,197.09,197.13,16854.0,191.5129,191.8037,191.0669,191.1057,16854.0
2022-01-31 10:15:00,197.12,197.25,196.66,196.66,18851.0,191.096,191.2221,190.6501,190.6501,18851.0
2022-01-31 10:20:00,196.77,197.58,196.77,197.34,12185.0,190.7567,191.542,190.7567,191.3093,12185.0
2022-01-31 10:25:00,197.24,197.24,196.55,196.72,20164.0,191.2124,191.2124,190.5434,190.7082,20164.0
2022-01-31 10:30:00,196.7,196.97,196.59,196.7,14857.0,190.6889,190.9506,190.5822,190.6889,14857.0
2022-01-31 10:35:00,196.61,196.87,196.39,196.87,18219.0,190.6016,190.8537,190.3883,190.8537,18219.0
2022-01-31 10:40:00,196.71,196.89,196.29,196.75,10772.0,190.6986,190.8731,190.2914,190.7373,10772.0
2022-01-31 10:45:00,196.71,196.72,196.31,196.56,9192.0,190.6986,190.7082,190.3108,190.5531,9192.0
2022-01-31 10:50:00,196.63,197.2,196.63,196.86,23181.0,190.621,191.1736,190.621,190.844,23181.0
2022-01-31 10:55:00,196.89,196.9,196.44,196.69,13842.0,190.8731,190.8827,190.4368,190.6792,13842.0
2022-01-31 11:00:00,196.77,197.26,196.75,197.0,9110.0,190.7567,191.2317,190.7373,190.9797,9110.0
2022-01-31 11:05:00,197.02,197.15,196.61,196.65,10102.0,190.9991,191.1251,190.6016,190.6404,10102.0
2022-01-31 11:10:00,196.78,197.05,196.54,197.03,9105.0,190.7664,191.0282,190.5338,191.0088,9105.0
2022-01-31 11:15:00,196.99,197.01,196.55,196.74,13626.0,190.97,190.9894,190.5434,190.7276,13626.0
2022-01-31 11:20:00,196.72,197.08,196.61,196.64,9074.0,190.7082,191.0572,190.6016,190.6307,9074.0
2022-01-31 11:25:00,196.61,197.04,196.58,196.99,9411.0,190.6016,191.0185,190.5725,190.97,9411.0
2022-01-31 11:30:00,197.11,197.6,197.04,197.35,9804.0,191.0863,191.5614,191.0185,191.319,9804.0
2022-01-31 11:35:00,197.59,197.73,197.44,197.68,9510.0,191.5517,191.6874,191.4062,191.6389,9510.0
2022-01-31 11:40:00,197.7,197.71,197.26,197.32,8525.0,191.6583,191.668,191.2317,191.2899,8525.0
2022-01-31 11:45:00,197.47,197.96,197.39,197.79,22326.0,191.4353,191.9104,191.3578,191.7456,22326.0
2022-01-31 11:50:00,197.8,198.24,197.7,198.18,13064.0,191.7552,192.1818,191.6583,192.1236,13064.0
2022-01-31 11:55:00,198.18,198.39,198.0,198.22,15012.0,192.1236,192.3272,191.9491,192.1624,15012.0
2022-01-31 12:00:00,198.22,198.3,197.99,198.1,5567.0,192.1624,192.24,191.9394,192.0461,5567.0
2022-01-31 12:05:00,198.1,198.18,197.75,197.75,10073.0,192.0461,192.1236,191.7068,191.7068,10073.0
2022-01-31 12:10:00,197.86,197.93,197.57,197.64,6346.0,191.8134,191.8813,191.5323,191.6001,6346.0
2022-01-31 12:15:00,197.69,198.12,197.59,198.03,7962.0,191.6486,192.0655,191.5517,191.9782,7962.0
2022-01-31 12:20:00,198.09,198.09,197.49,197.5,10960.0,192.0364,192.0364,191.4547,191.4644,10960.0
2022-01-31 12:25:00,197.51,197.66,197.45,197.56,7902.0,191.4741,191.6195,191.4159,191.5226,7902.0
2022-01-31 12:30:00,197.56,197.7,197.49,197.53,18587.0,191.5226,191.6583,191.4547,191.4935,18587.0
2022-01-31 12:35:00,197.57,197.8,197.41,197.78,9940.0,191.5323,191.7552,191.3772,191.7359,9940.0
2022-01-31 12:40:00,197.83,198.08,197.83,197.95,8427.0,191.7843,192.0267,191.7843,191.9007,8427.0
2022-01-31 12:45:00,197.93,198.39,197.93,198.26,7357.0,191.8813,192.3272,191.8813,192.2012,7357.0
2022-01-31 12:50:00,198.29,198.4,198.18,198.22,9200.0,192.2303,192.3369,192.1236,192.1624,9200.0
2022-01-31 12:55:00,198.12,198.25,198.01,198.25,7235.0,192.0655,192.1915,191.9588,192.1915,7235.0
2022-01-31 13:00:00,198.14,198.14,197.8,197.82,5438.0,192.0849,192.0849,191.7552,191.7746,5438.0
2022-01-31 13:05:00,197.82,198.28,197.82,198.08,4615.0,191.7746,192.2206,191.7746,192.0267,4615.0
2022-01-31 13:10:00,198.16,198.29,197.94,198.29,6394.0,192.1042,192.2303,191.891,192.2303,6394.0
2022-01-31 13:15:00,198.34,198.6,198.25,198.36,14088.0,192.2787,192.5308,192.1915,192.2981,14088.0
2022-01-31 13:20:00,198.42,198.5,198.21,198.35,11145.0,192.3563,192.4339,192.1527,192.2884,11145.0
2022-01-31 13:25:00,198.28,198.37,198.01,198.06,10565.0,192.2206,192.3078,191.9588,192.0073,10565.0
2022-01-31 13:30:00,198.13,198.25,198.0,198.12,7345.0,192.0752,192.1915,191.9491,192.0655,7345.0
2022-01-31 13:35:00,198.08,198.34,198.07,198.34,6926.0,192.0267,192.2787,192.017,192.2787,6926.0
2022-01-31 13:40:00,198.42,198.76,198.26,198.64,31777.0,192.3563,192.6859,192.2012,192.5696,31777.0
2022-01-31 13:45:00,198.62,198.96,198.61,198.61,12617.0,192.5502,192.8798,192.5405,192.5405,12617.0
2022-01-31 13:50:00,198.66,198.76,198.61,198.68,9414.0,192.589,192.6859,192.5405,192.6084,9414.0
2022-01-31 13:55:00,198.68,198.79,198.49,198.59,9638.0,192.6084,192.715,192.4242,192.5211,9638.0
2022-01-31 14:00:00,198.7,198.85,198.61,198.76,11654.0,192.6277,192.7732,192.5405,192.6859,11654.0
2022-01-31 14:05:00,198.73,199.06,198.69,198.8,8329.0,192.6568,192.9767,192.618,192.7247,8329.0
2022-01-31 14:10:00,198.79,198.96,198.68,198.73,8739.0,192.715,192.8798,192.6084,192.6568,8739.0
2022-01-31 14:15:00,198.9,199.09,198.74,199.01,11790.0,192.8216,193.0058,192.6665,192.9283,11790.0
2022-01-31 14:20:00,199.01,199.02,198.66,199.0,15460.0,192.9283,192.938,192.589,192.9186,15460.0
2022-01-31 14:25:00,198.94,199.13,198.9,199.06,10972.0,192.8604,193.0446,192.8216,192.9767,10972.0
2022-01-31 14:30:00,199.08,199.08,198.9,198.96,11616.0,192.9961,192.9961,192.8216,192.8798,11616.0
2022-01-31 14:35:00,199.01,199.14,198.87,199.06,7544.0,192.9283,193.0543,192.7925,192.9767,7544.0
2022-01-31 14:40:00,199.07,199.47,199.06,199.41,13964.0,192.9864,193.3742,192.9767,193.316,13964.0
2022-01-31 14:45:00,199.47,199.65,199.21,199.53,24357.0,193.3742,193.5487,193.1222,193.4324,24357.0
2022-01-31 14:50:00,199.49,199.55,199.17,199.27,15658.0,193.3936,193.4518,193.0834,193.1803,15658.0
2022-01-31 14:55:00,199.31,199.68,199.21,199.61,19505.0,193.2191,193.5778,193.1222,193.5099,19505.0
2022-01-31 15:00:00,199.6,199.65,199.01,199.11,13888.0,193.5002,193.5487,192.9283,193.0252,13888.0
2022-01-31 15:05:00,199.09,199.26,198.72,198.79,16881.0,193.0058,193.1706,192.6471,192.715,16881.0
2022-01-31 15:10:00,198.79,198.84,198.38,198.49,12628.0,192.715,192.7635,192.3175,192.4242,12628.0
2022-01-31 15:15:00,198.5,198.81,198.42,198.57,15164.0,192.4339,192.7344,192.3563,192.5017,15164.0
2022-01-31 15:20:00,198.58,199.18,198.52,199.16,16035.0,192.5114,193.0931,192.4532,193.0737,16035.0
2022-01-31 15:25:00,199.15,199.36,198.84,198.94,16777.0,193.064,193.2676,192.7635,192.8604,16777.0
2022-01-31 15:30:00,198.99,199.54,198.77,199.48,17110.0,192.9089,193.4421,192.6956,193.3839,17110.0
2022-01-31 15:35:00,199.51,199.65,199.1,199.35,16115.0,193.413,193.5487,193.0155,193.2579,16115.0
2022-01-31 15:40:00,199.22,199.48,199.11,199.3,19262.0,193.1318,193.3839,193.0252,193.2094,19262.0
2022-01-31 15:45:00,199.37,199.61,199.2,199.6,20496.0,193.2773,193.5099,193.1125,193.5002,20496.0
2022-01-31 15:50:00,199.57,200.26,199.56,200.09,57604.0,193.4712,194.1401,193.4615,193.9753,57604.0
2022-01-31 15:55:00,200.1,200.46,199.78,199.79,185555.0,193.985,194.334,193.6747,193.6844,185555.0
2022-02-01 09:30:00,200.99,202.46,200.01,200.82,52967.0,194.8478,196.2728,193.8977,194.683,52967.0
2022-02-01 09:35:00,200.47,200.83,199.72,200.55,27565.0,194.3436,194.6926,193.6166,194.4212,27565.0
2022-02-01 09:40:00,200.37,200.53,199.12,199.44,23757.0,194.2467,194.4018,193.0349,193.3451,23757.0
2022-02-01 09:45:00,199.45,199.97,198.2,199.49,25481.0,193.3548,193.8589,192.143,193.3936,25481.0
2022-02-01 09:50:00,199.42,199.58,198.22,198.35,12047.0,193.3257,193.4808,192.1624,192.2884,12047.0
2022-02-01 09:55:00,198.58,198.65,198.05,198.35,20757.0,192.5114,192.5793,191.9976,192.2884,20757.0
2022-02-01 10:00:00,198.43,198.5,197.63,197.89,22605.0,192.366,192.4339,191.5904,191.8425,22605.0
2022-02-01 10:05:00,198.05,198.05,197.08,197.17,18693.0,191.9976,191.9976,191.0572,191.1445,18693.0
2022-02-01 10:10:00,197.27,198.1,197.27,197.85,13766.0,191.2414,192.0461,191.2414,191.8037,13766.0
2022-02-01 10:15:00,197.84,197.97,197.16,197.31,9846.0,191.794,191.92,191.1348,191.2802,9846.0
2022-02-01 10:20:00,197.29,197.92,197.22,197.78,10456.0,191.2608,191.8716,191.193,191.7359,10456.0
2022-02-01 10:25:00,197.78,197.87,197.11,197.33,8312.0,191.7359,191.8231,191.0863,191.2996,8312.0
2022-02-01 10:30:00,197.32,197.56,197.0,197.15,21139.0,191.2899,191.5226,190.9797,191.1251,21139.0
2022-02-01 10:35:00,197.16,197.51,197.01,197.32,9452.0,191.1348,191.4741,190.9894,191.2899,9452.0
2022-02-01 10:40:00,197.34,197.48,196.49,196.59,10431.0,191.3093,191.445,190.4853,190.5822,10431.0
2022-02-01 10:45:00,196.37,196.59,196.1,196.51,13508.0,190.3689,190.5822,190.1072,190.5047,13508.0
2022-02-01 10:50:00,196.59,197.47,196.54,197.33,18444.0,190.5822,191.4353,190.5338,191.2996,18444.0
2022-02-01 10:55:00,197.47,198.1,197.47,198.1,73598.0,191.4353,192.0461,191.4353,192.0461,73598.0
2022-02-01 11:00:00,198.06,198.66,198.02,198.52,12752.0,192.0073,192.589,191.9685,192.4532,12752.0
2022-02-01 11:05:00,198.52,198.77,198.4,198.72,44052.0,192.4532,192.6956,192.3369,192.6471,44052.0
2022-02-01 11:10:00,198.67,198.68,198.14,198.35,8608.0,192.5987,192.6084,192.0849,192.2884,8608.0
2022-02-01 11:15:00,198.26,198.34,197.92,198.02,8303.0,192.2012,192.2787,191.8716,191.9685,8303.0
2022-02-01 11:20:00,198.13,198.19,197.31,197.35,12781.0,192.0752,192.1333,191.2802,191.319,12781.0
2022-02-01 11:25:00,197.34,197.45,197.21,197.3,7998.0,191.3093,191.4159,191.1833,191.2705,7998.0
2022-02-01 11:30:00,197.28,197.4,196.81,197.37,12353.0,191.2511,191.3675,190.7955,191.3384,12353.0
2022-02-01 11:35:00,197.44,197.44,197.02,197.22,6905.0,191.4062,191.4062,190.9991,191.193,6905.0
2022-02-01 11:40:00,197.18,197.64,197.08,197.64,21302.0,191.1542,191.6001,191.0572,191.6001,21302.0
2022-02-01 11:45:00,197.62,198.07,197.62,197.8,8364.0,191.5807,192.017,191.5807,191.7552,8364.0
2022-02-01 11:50:00,197.84,198.05,197.7,197.97,5690.0,191.794,191.9976,191.6583,191.92,5690.0
2022-02-01 11:55:00,198.06,198.15,197.81,198.0,10512.0,192.0073,192.0945,191.7649,191.9491,10512.0
2022-02-01 12:00:00,197.9,198.1,197.82,197.98,5998.0,191.8522,192.0461,191.7746,191.9297,5998.0
2022-02-01 12:05:00,197.98,198.29,197.81,198.02,11180.0,191.9297,192.2303,191.7649,191.9685,11180.0
2022-02-01 12:10:00,198.03,198.03,197.69,197.83,7710.0,191.9782,191.9782,191.6486,191.7843,7710.0
2022-02-01 12:15:00,197.88,198.01,197.74,197.91,9636.0,191.8328,191.9588,191.6971,191.8619,9636.0
2022-02-01 12:20:00,198.0,198.11,197.81,197.92,6440.0,191.9491,192.0558,191.7649,191.8716,6440.0
2022-02-01 12:25:00,197.97,197.97,197.6,197.75,4911.0,191.92,191.92,191.5614,191.7068,4911.0
2022-02-01 12:30:00,197.75,197.75,197.12,197.27,8627.0,191.7068,191.7068,191.096,191.2414,8627.0
2022-02-01 12:35:00,197.25,197.69,197.25,197.56,5326.0,191.2221,191.6486,191.2221,191.5226,5326.0
2022-02-01 12:40:00,197.61,197.73,197.26,197.43,5222.0,191.5711,191.6874,191.2317,191.3966,5222.0
2022-02-01 12:45:00,197.43,197.44,197.2,197.28,4320.0,191.3966,191.4062,191.1736,191.2511,4320.0
2022-02-01 12:50:00,197.28,197.42,197.04,197.26,10411.0,191.2511,191.3869,191.0185,191.2317,10411.0
2022-02-01 12:55:00,197.27,197.62,197.26,197.62,6316.0,191.2414,191.5807,191.2317,191.5807,6316.0
2022-02-01 13:00:00,197.49,197.7,197.14,197.23,7263.0,191.4547,191.6583,191.1154,191.2027,7263.0
2022-02-01 13:05:00,197.24,197.27,197.07,197.17,7193.0,191.2124,191.2414,191.0476,191.1445,7193.0
2022-02-01 13:10:00,197.17,197.2,197.0,197.1,9717.0,191.1445,191.1736,190.9797,191.0766,9717.0
2022-02-01 13:15:00,197.05,197.12,196.95,197.05,6021.0,191.0282,191.096,190.9312,191.0282,6021.0
2022-02-01 13:20:00,197.09,197.38,196.96,197.38,7964.0,191.0669,191.3481,190.9409,191.3481,7964.0
2022-02-01 13:25:00,197.33,197.45,197.26,197.34,6163.0,191.2996,191.4159,191.2317,191.3093,6163.0
2022-02-01 13:30:00,197.28,197.47,197.2,197.32,8963.0,191.2511,191.4353,191.1736,191.2899,8963.0
2022-02-01 13:35:00,197.34,197.41,197.12,197.33,6387.0,191.3093,191.3772,191.096,191.2996,6387.0
2022-02-01 13:40:00,197.39,197.85,197.38,197.78,6837.0,191.3578,191.8037,191.3481,191.7359,6837.0
2022-02-01 13:45:00,197.72,197.72,197.53,197.6,5043.0,191.6777,191.6777,191.4935,191.5614,5043.0
2022-02-01 13:50:00,197.64,197.66,197.29,197.38,5900.0,191.6001,191.6195,191.2608,191.3481,5900.0
2022-02-01 13:55:00,197.4,197.55,197.24,197.47,8346.0,191.3675,191.5129,191.2124,191.4353,8346.0
2022-02-01 14:00:00,197.41,197.55,197.4,197.49,3259.0,191.3772,191.5129,191.3675,191.4547,3259.0
2022-02-01 14:05:00,197.43,197.63,197.36,197.63,4652.0,191.3966,191.5904,191.3287,191.5904,4652.0
2022-02-01 14:10:00,197.67,197.67,197.27,197.28,7777.0,191.6292,191.6292,191.2414,191.2511,7777.0
2022-02-01 14:15:00,197.44,197.52,197.11,197.2,7240.0,191.4062,191.4838,191.0863,191.1736,7240.0
2022-02-01 14:20:00,197.13,197.13,196.73,196.73,10561.0,191.1057,191.1057,190.7179,190.7179,10561.0
2022-02-01 14:25:00,196.7,197.01,196.63,196.97,10386.0,190.6889,190.9894,190.621,190.9506,10386.0
2022-02-01 14:30:00,196.97,197.08,196.87,196.98,7986.0,190.9506,191.0572,190.8537,190.9603,7986.0
2022-02-01 14:35:00,196.98,197.03,196.63,196.84,7006.0,190.9603,191.0088,190.621,190.8246,7006.0
2022-02-01 14:40:00,196.88,196.94,196.67,196.76,10078.0,190.8634,190.9215,190.6598,190.747,10078.0
2022-02-01 14:45:00,196.9,196.96,196.63,196.74,6304.0,190.8827,190.9409,190.621,190.7276,6304.0
2022-02-01 14:50:00,196.69,197.02,196.56,196.85,7864.0,190.6792,190.9991,190.5531,190.8343,7864.0
2022-02-01 14:55:00,196.93,197.03,196.85,196.97,6790.0,190.9118,191.0088,190.8343,190.9506,6790.0
2022-02-01 15:00:00,196.88,197.67,196.85,197.61,9961.0,190.8634,191.6292,190.8343,191.5711,9961.0
2022-02-01 15:05:00,197.58,197.66,197.27,197.57,11399.0,191.542,191.6195,191.2414,191.5323,11399.0
2022-02-01 15:10:00,197.7,198.07,197.59,197.88,79807.0,191.6583,192.017,191.5517,191.8328,79807.0
2022-02-01 15:15:00,197.87,198.34,197.78,198.34,14405.0,191.8231,192.2787,191.7359,192.2787,14405.0
2022-02-01 15:20:00,198.27,198.42,198.1,198.39,8825.0,192.2109,192.3563,192.0461,192.3272,8825.0
2022-02-01 15:25:00,198.38,198.75,198.27,198.69,8923.0,192.3175,192.6762,192.2109,192.618,8923.0
2022-02-01 15:30:00,198.64,198.92,198.62,198.78,10136.0,192.5696,192.841,192.5502,192.7053,10136.0
2022-02-01 15:35:00,198.78,198.83,198.28,198.32,15633.0,192.7053,192.7538,192.2206,192.2594,15633.0
2022-02-01 15:40:00,198.32,198.61,198.12,198.46,15930.0,192.2594,192.5405,192.0655,192.3951,15930.0
2022-02-01 15:45:00,198.44,199.14,198.44,199.14,23664.0,192.3757,193.0543,192.3757,193.0543,23664.0
2022-02-01 15:50:00,199.22,199.51,198.8,198.8,46421.0,193.1318,193.413,192.7247,192.7247,46421.0
2022-02-01 15:55:00,198.79,199.12,198.72,198.76,154764.0,192.715,193.0349,192.6471,192.6859,154764.0
2022-02-02 09:30:00,198.49,200.57,198.49,200.57,81551.0,192.4242,194.4406,192.4242,194.4406,81551.0
2022-02-02 09:35:00,200.34,201.21,199.97,200.8,25423.0,194.2176,195.061,193.8589,194.6636,25423.0
2022-02-02 09:40:00,200.86,201.67,200.25,201.38,30324.0,194.7217,195.507,194.1304,195.2258,30324.0
2022-02-02 09:45:00,201.42,201.73,201.18,201.33,21507.0,195.2646,195.5651,195.032,195.1774,21507.0
2022-02-02 09:50:00,201.25,201.35,200.16,200.29,17441.0,195.0998,195.1968,194.0431,194.1692,17441.0
2022-02-02 09:55:00,200.47,201.64,200.39,201.5,26866.0,194.3436,195.4779,194.2661,195.3422,26866.0
2022-02-02 10:00:00,201.84,203.38,201.84,202.66,16429.0,195.6718,197.1647,195.6718,196.4667,16429.0
2022-02-02 10:05:00,202.7,203.41,202.5,202.75,26877.0,196.5055,197.1938,196.3116,196.554,26877.0
2022-02-02 10:10:00,202.73,202.92,202.21,202.24,7768.0,196.5346,196.7188,196.0305,196.0596,7768.0
2022-02-02 10:15:00,202.16,202.67,202.15,202.67,7560.0,195.982,196.4764,195.9723,196.4764,7560.0
2022-02-02 10:20:00,202.46,202.97,202.08,202.15,11913.0,196.2728,196.7673,195.9044,195.9723,11913.0
2022-02-02 10:25:00,202.08,202.88,202.08,202.48,7362.0,195.9044,196.68,195.9044,196.2922,7362.0
2022-02-02 10:30:00,202.37,202.54,202.08,202.42,6479.0,196.1856,196.3504,195.9044,196.2341,6479.0
2022-02-02 10:35:00,202.36,202.95,202.11,202.95,19131.0,196.1759,196.7479,195.9335,196.7479,19131.0
2022-02-02 10:40:00,202.95,202.95,202.17,202.32,14991.0,196.7479,196.7479,195.9917,196.1371,14991.0
2022-02-02 10:45:00,202.34,202.66,202.3,202.55,9080.0,196.1565,196.4667,196.1177,196.3601,9080.0
2022-02-02 10:50:00,202.63,203.17,202.63,202.82,24020.0,196.4376,196.9611,196.4376,196.6218,24020.0
2022-02-02 10:55:00,202.88,203.07,202.36,202.8,13013.0,196.68,196.8642,196.1759,196.6024,13013.0
2022-02-02 11:00:00,202.71,203.09,202.46,202.55,10021.0,196.5152,196.8836,196.2728,196.3601,10021.0
2022-02-02 11:05:00,202.63,202.85,202.21,202.47,10848.0,196.4376,196.6509,196.0305,196.2825,10848.0
2022-02-02 11:10:00,202.47,202.68,202.24,202.27,8389.0,196.2825,196.4861,196.0596,196.0886,8389.0
2022-02-02 11:15:00,202.38,202.68,202.33,202.59,4999.0,196.1953,196.4861,196.1468,196.3989,4999.0
2022-02-02 11:20:00,202.63,202.87,202.49,202.58,8000.0,196.4376,196.6703,196.3019,196.3892,8000.0
2022-02-02 11:25:00,202.49,202.87,202.45,202.64,7061.0,196.3019,196.6703,196.2631,196.4473,7061.0
2022-02-02 11:30:00,202.66,202.74,202.36,202.49,8427.0,196.4667,196.5443,196.1759,196.3019,8427.0
2022-02-02 11:35:00,202.58,202.66,201.56,201.56,10558.0,196.3892,196.4667,195.4003,195.4003,10558.0
2022-02-02 11:40:00,201.75,202.18,201.75,201.98,13438.0,195.5845,196.0014,195.5845,195.8075,13438.0
2022-02-02 11:45:00,201.96,202.33,201.95,202.15,9894.0,195.7881,196.1468,195.7784,195.9723,9894.0
2022-02-02 11:50:00,202.07,202.28,201.99,202.2,4974.0,195.8948,196.0983,195.8172,196.0208,4974.0
2022-02-02 11:55:00,202.17,202.39,201.93,202.11,4250.0,195.9917,196.205,195.759,195.9335,4250.0
2022-02-02 12:00:00,202.13,202.31,201.88,202.1,5230.0,195.9529,196.1274,195.7106,195.9238,5230.0
2022-02-02 12:05:00,202.05,202.25,202.04,202.07,10139.0,195.8754,196.0693,195.8657,195.8948,10139.0
2022-02-02 12:10:00,202.1,202.1,201.72,201.85,11853.0,195.9238,195.9238,195.5554,195.6815,11853.0
2022-02-02 12:15:00,201.72,202.11,201.56,201.64,13381.0,195.5554,195.9335,195.4003,195.4779,13381.0
2022-02-02 12:20:00,201.76,201.85,201.54,201.63,4596.0,195.5942,195.6815,195.381,195.4682,4596.0
2022-02-02 12:25:00,201.63,201.81,201.2,201.21,13420.0,195.4682,195.6427,195.0513,195.061,13420.0
2022-02-02 12:30:00,201.28,201.6,201.22,201.47,10260.0,195.1289,195.4391,195.0707,195.3131,10260.0
2022-02-02 12:35:00,201.56,201.56,201.3,201.45,5026.0,195.4003,195.4003,195.1483,195.2937,5026.0
2022-02-02 12:40:00,201.55,201.64,201.31,201.41,5385.0,195.3906,195.4779,195.158,195.2549,5385.0
2022-02-02 12:45:00,201.39,201.84,201.33,201.78,5486.0,195.2355,195.6718,195.1774,195.6136,5486.0
2022-02-02 12:50:00,201.78,201.96,201.73,201.86,5468.0,195.6136,195.7881,195.5651,195.6912,5468.0
2022-02-02 12:55:00,201.9,202.08,201.85,202.03,6406.0,195.7299,195.9044,195.6815,195.856,6406.0
2022-02-02 13:00:00,202.1,202.19,201.92,202.1,10121.0,195.9238,196.0111,195.7493,195.9238,10121.0
2022-02-02 13:05:00,202.06,202.12,201.8,201.86,8147.0,195.8851,195.9432,195.633,195.6912,8147.0
2022-02-02 13:10:00,201.8,201.8,201.48,201.72,7422.0,195.633,195.633,195.3228,195.5554,7422.0
2022-02-02 13:15:00,201.72,201.87,201.7,201.75,11146.0,195.5554,195.7009,195.5361,195.5845,11146.0
2022-02-02 13:20:00,201.76,201.82,201.58,201.58,6886.0,195.5942,195.6524,195.4197,195.4197,6886.0
2022-02-02 13:25:00,201.62,201.68,201.4,201.47,9612.0,195.4585,195.5167,195.2452,195.3131,9612.0
2022-02-02 13:30:00,201.48,201.51,201.29,201.33,9421.0,195.3228,195.3519,195.1386,195.1774,9421.0
2022-02-02 13:35:00,201.37,201.49,201.24,201.49,4728.0,195.2161,195.3325,195.0901,195.3325,4728.0
2022-02-02 13:40:00,201.49,201.63,201.42,201.47,5747.0,195.3325,195.4682,195.2646,195.3131,5747.0
2022-02-02 13:45:00,201.44,201.46,201.11,201.15,7914.0,195.284,195.3034,194.9641,195.0029,7914.0
2022-02-02 13:50:00,201.14,201.19,200.58,200.8,19856.0,194.9932,195.0416,194.4503,194.6636,19856.0
2022-02-02 13:55:00,200.8,201.23,200.8,201.16,7042.0,194.6636,195.0804,194.6636,195.0126,7042.0
2022-02-02 14:00:00,201.22,201.56,201.11,201.54,7030.0,195.0707,195.4003,194.9641,195.381,7030.0
2022-02-02 14:05:00,201.53,201.55,201.11,201.12,7884.0,195.3713,195.3906,194.9641,194.9738,7884.0
2022-02-02 14:10:00,201.25,201.34,201.0,201.02,7165.0,195.0998,195.1871,194.8575,194.8768,7165.0
2022-02-02 14:15:00,201.06,201.39,200.99,201.38,5907.0,194.9156,195.2355,194.8478,195.2258,5907.0
2022-02-02 14:20:00,201.35,201.38,201.24,201.27,8139.0,195.1968,195.2258,195.0901,195.1192,8139.0
2022-02-02 14:25:00,201.23,201.71,201.2,201.66,7011.0,195.0804,195.5458,195.0513,195.4973,7011.0
2022-02-02 14:30:00,201.71,202.02,201.61,202.01,10519.0,195.5458,195.8463,195.4488,195.8366,10519.0
2022-02-02 14:35:00,201.99,202.0,201.72,201.83,5545.0,195.8172,195.8269,195.5554,195.6621,5545.0
2022-02-02 14:40:00,201.94,202.17,201.93,202.04,17056.0,195.7687,195.9917,195.759,195.8657,17056.0
2022-02-02 14:45:00,202.0,202.23,201.94,202.09,13625.0,195.8269,196.0499,195.7687,195.9141,13625.0
2022-02-02 14:50:00,202.17,202.17,201.93,202.11,7556.0,195.9917,195.9917,195.759,195.9335,7556.0
2022-02-02 14:55:00,202.09,202.11,201.88,201.96,8880.0,195.9141,195.9335,195.7106,195.7881,8880.0
2022-02-02 15:00:00,202.03,202.31,201.87,202.05,21233.0,195.856,196.1274,195.7009,195.8754,21233.0
2022-02-02 15:05:00,202.14,202.18,201.89,201.99,14161.0,195.9626,196.0014,195.7203,195.8172,14161.0
2022-02-02 15:10:00,202.03,202.1,201.85,201.86,7968.0,195.856,195.9238,195.6815,195.6912,7968.0
2022-02-02 15:15:00,202.0,202.24,201.94,202.05,30834.0,195.8269,196.0596,195.7687,195.8754,30834.0
2022-02-02 15:20:00,202.1,202.21,201.97,202.08,21236.0,195.9238,196.0305,195.7978,195.9044,21236.0
2022-02-02 15:25:00,202.08,202.13,201.61,201.78,14428.0,195.9044,195.9529,195.4488,195.6136,14428.0
2022-02-02 15:30:00,201.8,202.1,201.77,202.09,13532.0,195.633,195.9238,195.6039,195.9141,13532.0
2022-02-02 15:35:00,202.12,202.25,201.87,201.9,21348.0,195.9432,196.0693,195.7009,195.7299,21348.0
2022-02-02 15:40:00,201.98,202.21,201.91,202.21,27141.0,195.8075,196.0305,195.7396,196.0305,27141.0
2022-02-02 15:45:00,202.17,202.2,201.87,202.05,51453.0,195.9917,196.0208,195.7009,195.8754,51453.0
2022-02-02 15:50:00,202.04,202.06,201.6,202.05,42544.0,195.8657,195.8851,195.4391,195.8754,42544.0
2022-02-02 15:55:00,202.02,202.36,201.87,202.19,144511.0,195.8463,196.1759,195.7009,196.0111,144511.0
2022-02-03 09:30:00,198.93,199.9,198.93,199.46,42553.0,192.8507,193.7911,192.8507,193.3645,42553.0
2022-02-03 09:35:00,199.5,201.95,199.44,201.61,24044.0,193.4033,195.7784,193.3451,195.4488,24044.0
2022-02-03 09:40:00,201.62,201.99,200.7,200.7,10397.0,195.4585,195.8172,194.5666,194.5666,10397.0
2022-02-03 09:45:00,200.71,200.78,200.02,200.02,14360.0,194.5763,194.6442,193.9074,193.9074,14360.0
2022-02-03 09:50:00,200.21,200.71,200.02,200.32,10505.0,194.0916,194.5763,193.9074,194.1982,10505.0
2022-02-03 09:55:00,200.16,200.39,199.86,200.31,10074.0,194.0431,194.2661,193.7523,194.1885,10074.0
2022-02-03 10:00:00,200.39,200.73,199.96,200.05,9574.0,194.2661,194.5957,193.8492,193.9365,9574.0
2022-02-03 10:05:00,200.03,200.57,199.77,200.22,8975.0,193.9171,194.4406,193.665,194.1013,8975.0
2022-02-03 10:10:00,200.14,200.68,199.92,200.5,7255.0,194.0237,194.5472,193.8105,194.3727,7255.0
2022-02-03 10:15:00,200.42,200.63,199.94,200.33,9914.0,194.2952,194.4988,193.8298,194.2079,9914.0
2022-02-03 10:20:00,200.56,200.99,200.14,200.15,6881.0,194.4309,194.8478,194.0237,194.0334,6881.0
2022-02-03 10:25:00,200.2,200.56,200.09,200.1,9666.0,194.0819,194.4309,193.9753,193.985,9666.0
2022-02-03 10:30:00,200.37,200.66,199.88,200.27,9482.0,194.2467,194.5278,193.7717,194.1498,9482.0
2022-02-03 10:35:00,200.27,200.47,200.03,200.16,15044.0,194.1498,194.3436,193.9171,194.0431,15044.0
2022-02-03 10:40:00,200.16,200.49,200.12,200.22,6998.0,194.0431,194.363,194.0043,194.1013,6998.0
2022-02-03 10:45:00,200.21,200.24,199.95,200.2,12711.0,194.0916,194.1207,193.8395,194.0819,12711.0
2022-02-03 10:50:00,200.25,200.47,200.1,200.43,7157.0,194.1304,194.3436,193.985,194.3049,7157.0
2022-02-03 10:55:00,200.35,200.73,200.12,200.39,8356.0,194.2273,194.5957,194.0043,194.2661,8356.0
2022-02-03 11:00:00,200.33,200.48,200.11,200.48,4883.0,194.2079,194.3533,193.9947,194.3533,4883.0
2022-02-03 11:05:00,200.66,200.68,200.34,200.57,8839.0,194.5278,194.5472,194.2176,194.4406,8839.0
2022-02-03 11:10:00,200.56,201.44,200.47,201.32,7913.0,194.4309,195.284,194.3436,195.1677,7913.0
2022-02-03 11:15:00,201.32,201.35,201.1,201.25,5107.0,195.1677,195.1968,194.9544,195.0998,5107.0
2022-02-03 11:20:00,201.31,201.42,200.97,200.98,9094.0,195.158,195.2646,194.8284,194.8381,9094.0
2022-02-03 11:25:00,200.89,200.95,200.6,200.64,8594.0,194.7508,194.809,194.4697,194.5085,8594.0
2022-02-03 11:30:00,200.55,200.64,200.31,200.5,7499.0,194.4212,194.5085,194.1885,194.3727,7499.0
2022-02-03 11:35:00,200.56,200.89,200.53,200.81,5046.0,194.4309,194.7508,194.4018,194.6733,5046.0
2022-02-03 11:40:00,200.77,201.02,200.71,201.02,4309.0,194.6345,194.8768,194.5763,194.8768,4309.0
2022-02-03 11:45:00,201.14,201.17,200.9,201.04,3999.0,194.9932,195.0223,194.7605,194.8962,3999.0
2022-02-03 11:50:00,201.15,201.35,200.9,200.9,6159.0,195.0029,195.1968,194.7605,194.7605,6159.0
2022-02-03 11:55:00,200.97,201.0,200.76,200.77,5443.0,194.8284,194.8575,194.6248,194.6345,5443.0
2022-02-03 12:00:00,200.64,200.84,200.3,200.39,5722.0,194.5085,194.7023,194.1788,194.2661,5722.0
2022-02-03 12:05:00,200.47,200.7,200.3,200.65,9965.0,194.3436,194.5666,194.1788,194.5181,9965.0
2022-02-03 12:10:00,200.63,200.81,200.61,200.81,11742.0,194.4988,194.6733,194.4794,194.6733,11742.0
2022-02-03 12:15:00,200.88,201.04,200.68,200.68,7891.0,194.7411,194.8962,194.5472,194.5472,7891.0
2022-02-03 12:20:00,200.68,200.98,200.67,200.94,6260.0,194.5472,194.8381,194.5375,194.7993,6260.0
2022-02-03 12:25:00,200.95,201.08,200.91,200.91,4703.0,194.809,194.935,194.7702,194.7702,4703.0
2022-02-03 12:30:00,200.89,201.07,200.52,200.69,9722.0,194.7508,194.9253,194.3921,194.5569,9722.0
2022-02-03 12:35:00,200.72,200.95,200.65,200.8,6076.0,194.586,194.809,194.5181,194.6636,6076.0
2022-02-03 12:40:00,200.84,200.96,200.71,200.78,7634.0,194.7023,194.8187,194.5763,194.6442,7634.0
2022-02-03 12:45:00,200.79,200.83,200.6,200.64,6487.0,194.6539,194.6926,194.4697,194.5085,6487.0
2022-02-03 12:50:00,200.61,200.78,200.53,200.65,8081.0,194.4794,194.6442,194.4018,194.5181,8081.0
2022-02-03 12:55:00,200.63,201.03,200.51,201.03,6701.0,194.4988,194.8865,194.3824,194.8865,6701.0
2022-02-03 13:00:00,200.92,200.96,200.67,200.75,6690.0,194.7799,194.8187,194.5375,194.6151,6690.0
2022-02-03 13:05:00,200.74,200.93,200.6,200.72,7307.0,194.6054,194.7896,194.4697,194.586,7307.0
2022-02-03 13:10:00,200.71,201.03,200.59,201.02,8464.0,194.5763,194.8865,194.46,194.8768,8464.0
2022-02-03 13:15:00,201.06,201.29,200.91,201.08,7339.0,194.9156,195.1386,194.7702,194.935,7339.0
2022-02-03 13:20:00,200.99,201.49,200.99,201.37,7855.0,194.8478,195.3325,194.8478,195.2161,7855.0
2022-02-03 13:25:00,201.29,201.44,201.23,201.44,3839.0,195.1386,195.284,195.0804,195.284,3839.0
2022-02-03 13:30:00,201.39,201.6,201.27,201.48,8241.0,195.2355,195.4391,195.1192,195.3228,8241.0
2022-02-03 13:35:00,201.44,201.46,201.05,201.21,22663.0,195.284,195.3034,194.9059,195.061,22663.0
2022-02-03 13:40:00,201.2,201.3,201.12,201.3,10007.0,195.0513,195.1483,194.9738,195.1483,10007.0
2022-02-03 13:45:00,201.37,201.64,201.31,201.4,6196.0,195.2161,195.4779,195.158,195.2452,6196.0
2022-02-03 13:50:00,201.45,201.55,201.07,201.13,11464.0,195.2937,195.3906,194.9253,194.9835,11464.0
2022-02-03 13:55:00,201.13,201.16,200.99,201.11,5718.0,194.9835,195.0126,194.8478,194.9641,5718.0
2022-02-03 14:00:00,201.12,201.32,200.99,201.31,3699.0,194.9738,195.1677,194.8478,195.158,3699.0
2022-02-03 14:05:00,201.3,201.42,201.09,201.09,4535.0,195.1483,195.2646,194.9447,194.9447,4535.0
2022-02-03 14:10:00,201.02,201.21,201.02,201.04,2925.0,194.8768,195.061,194.8768,194.8962,2925.0
2022-02-03 14:15:00,201.11,201.19,201.04,201.11,3950.0,194.9641,195.0416,194.8962,194.9641,3950.0
2022-02-03 14:20:00,201.14,201.23,201.09,201.14,5728.0,194.9932,195.0804,194.9447,194.9932,5728.0
2022-02-03 14:25:00,201.08,201.15,200.98,201.09,14969.0,194.935,195.0029,194.8381,194.9447,14969.0
2022-02-03 14:30:00,201.04,201.2,200.95,201.14,13544.0,194.8962,195.0513,194.809,194.9932,13544.0
2022-02-03 14:35:00,201.18,201.19,200.6,200.61,9128.0,195.032,195.0416,194.4697,194.4794,9128.0
2022-02-03 14:40:00,200.61,200.69,200.5,200.69,8370.0,194.4794,194.5569,194.3727,194.5569,8370.0
2022-02-03 14:45:00,200.71,200.72,200.55,200.59,29911.0,194.5763,194.586,194.4212,194.46,29911.0
2022-02-03 14:50:00,200.6,200.74,200.6,200.68,9581.0,194.4697,194.6054,194.4697,194.5472,9581.0
2022-02-03 14:55:00,200.69,200.99,200.64,200.76,16874.0,194.5569,194.8478,194.5085,194.6248,16874.0
2022-02-03 15:00:00,200.89,200.96,200.65,200.73,22310.0,194.7508,194.8187,194.5181,194.5957,22310.0
2022-02-03 15:05:00,200.75,200.81,200.55,200.56,5448.0,194.6151,194.6733,194.4212,194.4309,5448.0
2022-02-03 15:10:00,200.59,200.93,200.53,200.89,8953.0,194.46,194.7896,194.4018,194.7508,8953.0
2022-02-03 15:15:00,200.94,201.15,200.9,201.15,9403.0,194.7993,195.0029,194.7605,195.0029,9403.0
2022-02-03 15:20:00,201.24,201.55,201.17,201.21,20304.0,195.0901,195.3906,195.0223,195.061,20304.0
2022-02-03 15:25:00,201.25,201.3,201.07,201.21,14176.0,195.0998,195.1483,194.9253,195.061,14176.0
2022-02-03 15:30:00,201.19,201.22,200.97,201.05,15806.0,195.0416,195.0707,194.8284,194.9059,15806.0
2022-02-03 15:35:00,200.96,201.11,200.75,201.03,21834.0,194.8187,194.9641,194.6151,194.8865,21834.0
2022-02-03 15:40:00,200.97,201.18,200.87,201.14,16252.0,194.8284,195.032,194.7314,194.9932,16252.0
2022-02-03 15:45:00,201.09,201.11,200.8,200.93,33303.0,194.9447,194.9641,194.6636,194.7896,33303.0
2022-02-03 15:50:00,200.86,200.93,200.5,200.6,48308.0,194.7217,194.7896,194.3727,194.4697,48308.0
2022-02-03 15:55:00,200.62,201.29,200.57,200.77,125513.0,194.4891,195.1386,194.4406,194.6345,125513.0
2022-02-04 09:30:00,200.01,200.01,198.21,199.06,65108.0,193.8977,193.8977,192.1527,192.9767,65108.0
2022-02-04 09:35:00,199.08,199.26,198.4,198.77,26900.0,192.9961,193.1706,192.3369,192.6956,26900.0
2022-02-04 09:40:00,198.77,199.92,198.74,199.77,24699.0,192.6956,193.8105,192.6665,193.665,24699.0
2022-02-04 09:45:00,199.83,199.84,199.44,199.52,12474.0,193.7232,193.7329,193.3451,193.4227,12474.0
2022-02-04 09:50:00,199.51,199.98,199.31,199.61,9466.0,193.413,193.8686,193.2191,193.5099,9466.0
2022-02-04 09:55:00,199.61,199.69,199.09,199.48,25235.0,193.5099,193.5875,193.0058,193.3839,25235.0
2022-02-04 10:00:00,199.62,200.1,199.35,199.78,12630.0,193.5196,193.985,193.2579,193.6747,12630.0
2022-02-04 10:05:00,199.81,199.93,199.41,199.41,10763.0,193.7038,193.8202,193.316,193.316,10763.0
2022-02-04 10:10:00,199.5,199.61,199.29,199.54,9151.0,193.4033,193.5099,193.1997,193.4421,9151.0
2022-02-04 10:15:00,199.58,199.84,199.28,199.78,21289.0,193.4808,193.7329,193.19,193.6747,21289.0
2022-02-04 10:20:00,199.8,199.9,199.23,199.35,7122.0,193.6941,193.7911,193.1415,193.2579,7122.0
2022-02-04 10:25:00,199.47,199.59,198.78,198.79,29475.0,193.3742,193.4905,192.7053,192.715,29475.0
2022-02-04 10:30:00,198.69,199.48,198.68,198.86,19505.0,192.618,193.3839,192.6084,192.7829,19505.0
2022-02-04 10:35:00,198.83,198.83,198.02,198.37,22718.0,192.7538,192.7538,191.9685,192.3078,22718.0
2022-02-04 10:40:00,198.37,198.7,198.05,198.3,11861.0,192.3078,192.6277,191.9976,192.24,11861.0
2022-02-04 10:45:00,198.37,198.37,197.6,198.14,11762.0,192.3078,192.3078,191.5614,192.0849,11762.0
2022-02-04 10:50:00,198.19,198.65,197.97,198.55,11620.0,192.1333,192.5793,191.92,192.4823,11620.0
2022-02-04 10:55:00,198.53,198.58,198.19,198.35,9218.0,192.4629,192.5114,192.1333,192.2884,9218.0
2022-02-04 11:00:00,198.28,198.78,198.11,198.61,12351.0,192.2206,192.7053,192.0558,192.5405,12351.0
2022-02-04 11:05:00,198.62,198.62,198.25,198.47,6823.0,192.5502,192.5502,192.1915,192.4048,6823.0
2022-02-04 11:10:00,198.47,198.6,198.27,198.42,7845.0,192.4048,192.5308,192.2109,192.3563,7845.0
2022-02-04 11:15:00,198.34,198.67,198.25,198.49,13993.0,192.2787,192.5987,192.1915,192.4242,13993.0
2022-02-04 11:20:00,198.45,198.56,198.23,198.51,6755.0,192.3854,192.492,192.1721,192.4435,6755.0
2022-02-04 11:25:00,198.64,198.92,198.64,198.65,6105.0,192.5696,192.841,192.5696,192.5793,6105.0
2022-02-04 11:30:00,198.8,199.07,198.7,198.83,10044.0,192.7247,192.9864,192.6277,192.7538,10044.0
2022-02-04 11:35:00,198.94,199.01,198.69,198.74,4828.0,192.8604,192.9283,192.618,192.6665,4828.0
2022-02-04 11:40:00,198.82,199.02,198.7,198.93,7193.0,192.7441,192.938,192.6277,192.8507,7193.0
2022-02-04 11:45:00,198.94,199.1,198.87,198.96,12042.0,192.8604,193.0155,192.7925,192.8798,12042.0
2022-02-04 11:50:00,198.95,199.11,198.69,198.88,12228.0,192.8701,193.0252,192.618,192.8022,12228.0
2022-02-04 11:55:00,198.82,199.07,198.66,198.69,12453.0,192.7441,192.9864,192.589,192.618,12453.0
2022-02-04 12:00:00,198.69,198.94,198.57,198.81,6073.0,192.618,192.8604,192.5017,192.7344,6073.0
2022-02-04 12:05:00,198.9,199.08,198.78,199.07,12174.0,192.8216,192.9961,192.7053,192.9864,12174.0
2022-02-04 12:10:00,199.03,199.63,198.91,199.46,13845.0,192.9477,193.5293,192.8313,193.3645,13845.0
2022-02-04 12:15:00,199.41,199.52,199.34,199.43,5676.0,193.316,193.4227,193.2482,193.3354,5676.0
2022-02-04 12:20:00,199.49,199.52,199.21,199.21,6210.0,193.3936,193.4227,193.1222,193.1222,6210.0
2022-02-04 12:25:00,199.24,199.3,199.01,199.15,3721.0,193.1512,193.2094,192.9283,193.064,3721.0
2022-02-04 12:30:00,199.15,199.24,198.93,199.16,7902.0,193.064,193.1512,192.8507,193.0737,7902.0
2022-02-04 12:35:00,199.2,199.3,199.09,199.15,6660.0,193.1125,193.2094,193.0058,193.064,6660.0
2022-02-04 12:40:00,199.21,199.38,199.11,199.37,5432.0,193.1222,193.287,193.0252,193.2773,5432.0
2022-02-04 12:45:00,199.44,199.44,199.07,199.27,21832.0,193.3451,193.3451,192.9864,193.1803,21832.0
2022-02-04 12:50:00,199.31,199.44,199.2,199.44,9553.0,193.2191,193.3451,193.1125,193.3451,9553.0
2022-02-04 12:55:00,199.32,199.5,199.3,199.5,10012.0,193.2288,193.4033,193.2094,193.4033,10012.0
2022-02-04 13:00:00,199.55,200.22,199.55,200.12,6271.0,193.4518,194.1013,193.4518,194.0043,6271.0
2022-02-04 13:05:00,200.12,200.42,200.12,200.32,2938.0,194.0043,194.2952,194.0043,194.1982,2938.0
2022-02-04 13:10:00,200.44,200.51,200.17,200.27,4345.0,194.3146,194.3824,194.0528,194.1498,4345.0
2022-02-04 13:15:00,200.26,200.27,200.05,200.12,4570.0,194.1401,194.1498,193.9365,194.0043,4570.0
2022-02-04 13:20:00,200.2,200.37,200.11,200.26,7039.0,194.0819,194.2467,193.9947,194.1401,7039.0
2022-02-04 13:25:00,200.33,200.33,199.97,200.02,5602.0,194.2079,194.2079,193.8589,193.9074,5602.0
2022-02-04 13:30:00,200.05,200.15,200.0,200.06,4220.0,193.9365,194.0334,193.888,193.9462,4220.0
2022-02-04 13:35:00,200.17,200.32,200.13,200.16,4536.0,194.0528,194.1982,194.014,194.0431,4536.0
2022-02-04 13:40:00,200.25,200.66,200.14,200.49,7698.0,194.1304,194.5278,194.0237,194.363,7698.0
2022-02-04 13:45:00,200.42,200.42,200.11,200.27,8107.0,194.2952,194.2952,193.9947,194.1498,8107.0
2022-02-04 13:50:00,200.37,200.48,200.33,200.38,7266.0,194.2467,194.3533,194.2079,194.2564,7266.0
2022-02-04 13:55:00,200.44,200.48,200.15,200.22,11588.0,194.3146,194.3533,194.0334,194.1013,11588.0
2022-02-04 14:00:00,200.3,200.35,200.22,200.23,7724.0,194.1788,194.2273,194.1013,194.111,7724.0
2022-02-04 14:05:00,200.18,200.25,200.01,200.12,6135.0,194.0625,194.1304,193.8977,194.0043,6135.0
2022-02-04 14:10:00,200.13,200.13,199.88,199.99,9284.0,194.014,194.014,193.7717,193.8783,9284.0
2022-02-04 14:15:00,200.05,200.06,199.93,199.94,9233.0,193.9365,193.9462,193.8202,193.8298,9233.0
2022-02-04 14:20:00,199.9,200.08,199.86,199.94,8001.0,193.7911,193.9656,193.7523,193.8298,8001.0
2022-02-04 14:25:00,200.07,200.16,199.93,200.02,5726.0,193.9559,194.0431,193.8202,193.9074,5726.0
2022-02-04 14:30:00,199.96,200.43,199.96,200.38,8143.0,193.8492,194.3049,193.8492,194.2564,8143.0
2022-02-04 14:35:00,200.39,200.53,200.23,200.48,12951.0,194.2661,194.4018,194.111,194.3533,12951.0
2022-02-04 14:40:00,200.47,200.47,200.2,200.32,7881.0,194.3436,194.3436,194.0819,194.1982,7881.0
2022-02-04 14:45:00,200.26,200.41,200.07,200.13,8743.0,194.1401,194.2855,193.9559,194.014,8743.0
2022-02-04 14:50:00,200.19,200.22,199.93,200.22,12525.0,194.0722,194.1013,193.8202,194.1013,12525.0
2022-02-04 14:55:00,200.17,200.52,200.17,200.51,15219.0,194.0528,194.3921,194.0528,194.3824,15219.0
2022-02-04 15:00:00,200.56,200.67,200.38,200.67,16222.0,194.4309,194.5375,194.2564,194.5375,16222.0
2022-02-04 15:05:00,200.67,200.77,200.58,200.66,19214.0,194.5375,194.6345,194.4503,194.5278,19214.0
2022-02-04 15:10:00,200.65,201.09,200.65,201.0,12750.0,194.5181,194.9447,194.5181,194.8575,12750.0
2022-02-04 15:15:00,201.09,201.11,200.64,200.7,12129.0,194.9447,194.9641,194.5085,194.5666,12129.0
2022-02-04 15:20:00,200.72,200.87,200.62,200.67,9688.0,194.586,194.7314,194.4891,194.5375,9688.0
2022-02-04 15:25:00,200.72,200.88,200.56,200.67,14463.0,194.586,194.7411,194.4309,194.5375,14463.0
2022-02-04 15:30:00,200.69,200.76,200.5,200.68,17598.0,194.5569,194.6248,194.3727,194.5472,17598.0
2022-02-04 15:35:00,200.63,200.67,200.23,200.24,21649.0,194.4988,194.5375,194.111,194.1207,21649.0
2022-02-04 15:40:00,200.25,200.26,199.95,199.97,23012.0,194.1304,194.1401,193.8395,193.8589,23012.0
2022-02-04 15:45:00,199.99,200.28,199.72,199.86,48573.0,193.8783,194.1595,193.6166,193.7523,48573.0
2022-02-04 15:50:00,199.85,200.08,199.43,199.6,43357.0,193.7426,193.9656,193.3354,193.5002,43357.0
2022-02-04 15:55:00,199.64,199.71,199.15,199.55,156343.0,193.539,193.6069,193.064,193.4518,156343.0
2022-02-07 09:30:00,199.91,200.45,199.55,200.44,43536.0,193.8008,194.3243,193.4518,194.3146,43536.0
2022-02-07 09:35:00,200.29,200.6,200.25,200.6,4027.0,194.1692,194.4697,194.1304,194.4697,4027.0
2022-02-07 09:40:00,200.68,201.37,200.32,200.92,7341.0,194.5472,195.2161,194.1982,194.7799,7341.0
2022-02-07 09:45:00,201.17,201.72,200.8,200.84,7245.0,195.0223,195.5554,194.6636,194.7023,7245.0
2022-02-07 09:50:00,201.09,201.9,201.08,201.8,5478.0,194.9447,195.7299,194.935,195.633,5478.0
2022-02-07 09:55:00,201.68,201.78,201.33,201.45,9947.0,195.5167,195.6136,195.1774,195.2937,9947.0
2022-02-07 10:00:00,201.75,201.77,200.8,200.8,6293.0,195.5845,195.6039,194.6636,194.6636,6293.0
2022-02-07 10:05:00,200.83,201.27,200.7,200.7,5807.0,194.6926,195.1192,194.5666,194.5666,5807.0
2022-02-07 10:10:00,200.7,200.77,200.43,200.65,7789.0,194.5666,194.6345,194.3049,194.5181,7789.0
2022-02-07 10:15:00,200.65,201.13,200.64,200.96,5809.0,194.5181,194.9835,194.5085,194.8187,5809.0
2022-02-07 10:20:00,200.77,201.14,200.62,201.06,11405.0,194.6345,194.9932,194.4891,194.9156,11405.0
2022-02-07 10:25:00,201.02,201.19,200.89,200.98,5910.0,194.8768,195.0416,194.7508,194.8381,5910.0
2022-02-07 10:30:00,200.97,201.74,200.82,201.64,6594.0,194.8284,195.5748,194.683,195.4779,6594.0
2022-02-07 10:35:00,201.56,201.61,201.18,201.18,8016.0,195.4003,195.4488,195.032,195.032,8016.0
2022-02-07 10:40:00,201.25,201.41,200.62,201.41,9626.0,195.0998,195.2549,194.4891,195.2549,9626.0
2022-02-07 10:45:00,201.41,201.41,201.0,201.02,7033.0,195.2549,195.2549,194.8575,194.8768,7033.0
2022-02-07 10:50:00,200.93,201.25,200.93,201.21,5106.0,194.7896,195.0998,194.7896,195.061,5106.0
2022-02-07 10:55:00,201.17,201.4,201.09,201.2,6622.0,195.0223,195.2452,194.9447,195.0513,6622.0
2022-02-07 11:00:00,201.22,201.38,200.6,200.7,18120.0,195.0707,195.2258,194.4697,194.5666,18120.0
2022-02-07 11:05:00,200.67,200.73,200.33,200.33,16710.0,194.5375,194.5957,194.2079,194.2079,16710.0
2022-02-07 11:10:00,200.36,200.99,200.33,200.98,7916.0,194.237,194.8478,194.2079,194.8381,7916.0
2022-02-07 11:15:00,201.1,201.1,200.62,200.73,2746.0,194.9544,194.9544,194.4891,194.5957,2746.0
2022-02-07 11:20:00,200.82,201.19,200.82,201.0,9794.0,194.683,195.0416,194.683,194.8575,9794.0
2022-02-07 11:25:00,201.1,201.52,201.07,201.19,4696.0,194.9544,195.3616,194.9253,195.0416,4696.0
2022-02-07 11:30:00,201.16,201.33,200.79,200.87,8838.0,195.0126,195.1774,194.6539,194.7314,8838.0
2022-02-07 11:35:00,200.94,201.11,200.76,200.78,13417.0,194.7993,194.9641,194.6248,194.6442,13417.0
2022-02-07 11:40:00,200.79,200.86,200.48,200.64,17947.0,194.6539,194.7217,194.3533,194.5085,17947.0
2022-02-07 11:45:00,200.66,200.89,200.65,200.8,10501.0,194.5278,194.7508,194.5181,194.6636,10501.0
2022-02-07 11:50:00,200.87,200.89,200.69,200.89,3180.0,194.7314,194.7508,194.5569,194.7508,3180.0
2022-02-07 11:55:00,200.9,201.29,200.75,201.16,11556.0,194.7605,195.1386,194.6151,195.0126,11556.0
2022-02-07 12:00:00,201.05,201.05,200.65,200.82,3617.0,194.9059,194.9059,194.5181,194.683,3617.0
2022-02-07 12:05:00,200.82,200.84,200.66,200.72,6764.0,194.683,194.7023,194.5278,194.586,6764.0
2022-02-07 12:10:00,200.74,200.96,200.68,200.81,6728.0,194.6054,194.8187,194.5472,194.6733,6728.0
2022-02-07 12:15:00,200.81,201.05,200.76,200.99,2823.0,194.6733,194.9059,194.6248,194.8478,2823.0
2022-02-07 12:20:00,200.98,201.12,200.98,201.06,4071.0,194.8381,194.9738,194.8381,194.9156,4071.0
2022-02-07 12:25:00,201.07,201.16,200.7,200.79,7698.0,194.9253,195.0126,194.5666,194.6539,7698.0
2022-02-07 12:30:00,200.83,200.96,200.68,200.92,6591.0,194.6926,194.8187,194.5472,194.7799,6591.0
2022-02-07 12:35:00,200.97,201.0,200.73,200.82,9839.0,194.8284,194.8575,194.5957,194.683,9839.0
2022-02-07 12:40:00,200.82,201.1,200.82,200.98,7541.0,194.683,194.9544,194.683,194.8381,7541.0
2022-02-07 12:45:00,200.99,201.1,200.86,201.05,9097.0,194.8478,194.9544,194.7217,194.9059,9097.0
2022-02-07 12:50:00,201.1,201.1,200.98,201.09,3136.0,194.9544,194.9544,194.8381,194.9447,3136.0
2022-02-07 12:55:00,201.06,201.15,200.88,200.9,5820.0,194.9156,195.0029,194.7411,194.7605,5820.0
2022-02-07 13:00:00,200.9,201.23,200.87,201.12,5354.0,194.7605,195.0804,194.7314,194.9738,5354.0
2022-02-07 13:05:00,201.08,201.11,200.99,201.11,1623.0,194.935,194.9641,194.8478,194.9641,1623.0
2022-02-07 13:10:00,201.14,201.26,201.0,201.09,3333.0,194.9932,195.1095,194.8575,194.9447,3333.0
2022-02-07 13:15:00,201.13,201.14,200.98,201.01,3702.0,194.9835,194.9932,194.8381,194.8671,3702.0
2022-02-07 13:20:00,201.05,201.08,200.83,200.93,28826.0,194.9059,194.935,194.6926,194.7896,28826.0
2022-02-07 13:25:00,201.0,201.26,201.0,201.21,6148.0,194.8575,195.1095,194.8575,195.061,6148.0
2022-02-07 13:30:00,201.31,201.5,201.31,201.47,6450.0,195.158,195.3422,195.158,195.3131,6450.0
2022-02-07 13:35:00,201.44,201.44,201.24,201.33,7204.0,195.284,195.284,195.0901,195.1774,7204.0
2022-02-07 13:40:00,201.4,201.4,201.11,201.19,4983.0,195.2452,195.2452,194.9641,195.0416,4983.0
2022-02-07 13:45:00,201.18,201.19,200.9,201.02,27858.0,195.032,195.0416,194.7605,194.8768,27858.0
2022-02-07 13:50:00,200.91,201.15,200.91,201.06,8879.0,194.7702,195.0029,194.7702,194.9156,8879.0
2022-02-07 13:55:00,201.15,201.46,201.08,201.41,7648.0,195.0029,195.3034,194.935,195.2549,7648.0
2022-02-07 14:00:00,201.45,201.5,201.33,201.33,2690.0,195.2937,195.3422,195.1774,195.1774,2690.0
2022-02-07 14:05:00,201.38,201.47,201.31,201.44,6077.0,195.2258,195.3131,195.158,195.284,6077.0
2022-02-07 14:10:00,201.46,201.52,201.38,201.45,15327.0,195.3034,195.3616,195.2258,195.2937,15327.0
2022-02-07 14:15:00,201.45,201.66,201.43,201.64,3434.0,195.2937,195.4973,195.2743,195.4779,3434.0
2022-02-07 14:20:00,201.63,201.73,201.5,201.58,23874.0,195.4682,195.5651,195.3422,195.4197,23874.0
2022-02-07 14:25:00,201.57,201.99,201.5,201.99,26816.0,195.41,195.8172,195.3422,195.8172,26816.0
2022-02-07 14:30:00,201.9,201.99,201.42,201.55,40694.0,195.7299,195.8172,195.2646,195.3906,40694.0
2022-02-07 14:35:00,201.49,201.6,201.24,201.28,8275.0,195.3325,195.4391,195.0901,195.1289,8275.0
2022-02-07 14:40:00,201.28,201.35,201.0,201.1,700160.0,195.1289,195.1968,194.8575,194.9544,700160.0
2022-02-07 14:45:00,201.13,201.37,201.07,201.13,11262.0,194.9835,195.2161,194.9253,194.9835,11262.0
2022-02-07 14:50:00,201.15,201.32,201.12,201.23,14586.0,195.0029,195.1677,194.9738,195.0804,14586.0
2022-02-07 14:55:00,201.19,201.29,201.15,201.2,7113.0,195.0416,195.1386,195.0029,195.0513,7113.0
2022-02-07 15:00:00,201.2,201.42,201.14,201.42,16505.0,195.0513,195.2646,194.9932,195.2646,16505.0
2022-02-07 15:05:00,201.39,201.39,201.13,201.27,6003.0,195.2355,195.2355,194.9835,195.1192,6003.0
2022-02-07 15:10:00,201.22,201.47,201.2,201.36,9970.0,195.0707,195.3131,195.0513,195.2065,9970.0
2022-02-07 15:15:00,201.36,201.36,201.18,201.2,9849.0,195.2065,195.2065,195.032,195.0513,9849.0
2022-02-07 15:20:00,201.2,201.25,200.59,200.7,12171.0,195.0513,195.0998,194.46,194.5666,12171.0
2022-02-07 15:25:00,200.68,200.83,200.52,200.78,36010.0,194.5472,194.6926,194.3921,194.6442,36010.0
2022-02-07 15:30:00,200.75,200.85,200.71,200.77,28147.0,194.6151,194.712,194.5763,194.6345,28147.0
2022-02-07 15:35:00,200.76,200.89,200.43,200.43,33598.0,194.6248,194.7508,194.3049,194.3049,33598.0
2022-02-07 15:40:00,200.42,200.44,200.2,200.25,15441.0,194.2952,194.3146,194.0819,194.1304,15441.0
2022-02-07 15:45:00,200.25,200.42,200.2,200.25,67520.0,194.1304,194.2952,194.0819,194.1304,67520.0
2022-02-07 15:50:00,200.25,200.42,199.52,199.75,30056.0,194.1304,194.2952,193.4227,193.6457,30056.0
2022-02-07 15:55:00,199.77,200.5,199.57,200.31,209846.0,193.665,194.3727,193.4712,194.1885,209846.0
2022-02-08 09:30:00,198.88,199.71,198.75,199.21,46373.0,192.8022,193.6069,192.6762,193.1222,46373.0
2022-02-08 09:35:00,199.15,199.49,199.05,199.22,18604.0,193.064,193.3936,192.967,193.1318,18604.0
2022-02-08 09:40:00,199.09,199.23,197.85,198.09,15627.0,193.0058,193.1415,191.8037,192.0364,15627.0
2022-02-08 09:45:00,198.08,198.38,197.95,198.0,36910.0,192.0267,192.3175,191.9007,191.9491,36910.0
2022-02-08 09:50:00,198.07,198.4,197.96,198.0,15375.0,192.017,192.3369,191.9104,191.9491,15375.0
2022-02-08 09:55:00,197.95,198.48,197.95,198.0,15498.0,191.9007,192.4145,191.9007,191.9491,15498.0
2022-02-08 10:00:00,198.0,198.36,198.0,198.13,17276.0,191.9491,192.2981,191.9491,192.0752,17276.0
2022-02-08 10:05:00,198.09,198.86,198.07,198.81,12554.0,192.0364,192.7829,192.017,192.7344,12554.0
2022-02-08 10:10:00,198.87,198.95,198.46,198.68,11077.0,192.7925,192.8701,192.3951,192.6084,11077.0
2022-02-08 10:15:00,198.68,199.2,198.67,198.96,16184.0,192.6084,193.1125,192.5987,192.8798,16184.0
2022-02-08 10:20:00,199.05,199.14,198.97,199.08,24713.0,192.967,193.0543,192.8895,192.9961,24713.0
2022-02-08 10:25:00,199.08,199.1,198.61,198.68,52038.0,192.9961,193.0155,192.5405,192.6084,52038.0
2022-02-08 10:30:00,198.69,198.92,198.64,198.86,17637.0,192.618,192.841,192.5696,192.7829,17637.0
2022-02-08 10:35:00,198.75,199.0,198.73,198.88,14587.0,192.6762,192.9186,192.6568,192.8022,14587.0
2022-02-08 10:40:00,198.86,198.88,198.73,198.86,11101.0,192.7829,192.8022,192.6568,192.7829,11101.0
2022-02-08 10:45:00,198.88,199.27,198.88,199.08,8890.0,192.8022,193.1803,192.8022,192.9961,8890.0
2022-02-08 10:50:00,199.04,199.23,198.85,199.02,15912.0,192.9574,193.1415,192.7732,192.938,15912.0
2022-02-08 10:55:00,198.99,199.25,198.78,199.02,7929.0,192.9089,193.1609,192.7053,192.938,7929.0
2022-02-08 11:00:00,199.06,199.39,199.06,199.34,6152.0,192.9767,193.2967,192.9767,193.2482,6152.0
2022-02-08 11:05:00,199.4,199.64,199.32,199.64,5955.0,193.3063,193.539,193.2288,193.539,5955.0
2022-02-08 11:10:00,199.62,199.81,199.52,199.76,7383.0,193.5196,193.7038,193.4227,193.6553,7383.0
2022-02-08 11:15:00,199.78,199.99,199.73,199.91,6853.0,193.6747,193.8783,193.6263,193.8008,6853.0
2022-02-08 11:20:00,199.9,200.04,199.72,199.93,12478.0,193.7911,193.9268,193.6166,193.8202,12478.0
2022-02-08 11:25:00,199.98,200.22,199.91,200.18,8998.0,193.8686,194.1013,193.8008,194.0625,8998.0
2022-02-08 11:30:00,200.1,200.56,199.96,199.96,33658.0,193.985,194.4309,193.8492,193.8492,33658.0
2022-02-08 11:35:00,200.06,200.24,199.78,200.15,18225.0,193.9462,194.1207,193.6747,194.0334,18225.0
2022-02-08 11:40:00,200.16,200.21,199.85,200.06,17533.0,194.0431,194.0916,193.7426,193.9462,17533.0
2022-02-08 11:45:00,200.12,200.34,199.98,200.0,16922.0,194.0043,194.2176,193.8686,193.888,16922.0
2022-02-08 11:50:00,200.0,200.17,200.0,200.17,5513.0,193.888,194.0528,193.888,194.0528,5513.0
2022-02-08 11:55:00,200.19,200.36,200.16,200.33,4719.0,194.0722,194.237,194.0431,194.2079,4719.0
2022-02-08 12:00:00,200.36,200.43,200.21,200.21,4030.0,194.237,194.3049,194.0916,194.0916,4030.0
2022-02-08 12:05:00,200.17,200.25,200.09,200.18,4050.0,194.0528,194.1304,193.9753,194.0625,4050.0
2022-02-08 12:10:00,200.2,200.34,200.08,200.08,6673.0,194.0819,194.2176,193.9656,193.9656,6673.0
2022-02-08 12:15:00,200.14,200.28,200.12,200.19,5093.0,194.0237,194.1595,194.0043,194.0722,5093.0
2022-02-08 12:20:00,200.25,200.36,200.24,200.27,4328.0,194.1304,194.237,194.1207,194.1498,4328.0
2022-02-08 12:25:00,200.23,200.31,200.17,200.31,4146.0,194.111,194.1885,194.0528,194.1885,4146.0
2022-02-08 12:30:00,200.28,200.55,200.28,200.5,3165.0,194.1595,194.4212,194.1595,194.3727,3165.0
2022-02-08 12:35:00,200.5,200.68,200.35,200.61,6071.0,194.3727,194.5472,194.2273,194.4794,6071.0
2022-02-08 12:40:00,200.66,200.79,200.66,200.68,3172.0,194.5278,194.6539,194.5278,194.5472,3172.0
2022-02-08 12:45:00,200.66,200.79,200.56,200.56,3212.0,194.5278,194.6539,194.4309,194.4309,3212.0
2022-02-08 12:50:00,200.53,200.56,200.44,200.48,3615.0,194.4018,194.4309,194.3146,194.3533,3615.0
2022-02-08 12:55:00,200.51,200.51,200.32,200.38,5493.0,194.3824,194.3824,194.1982,194.2564,5493.0
2022-02-08 13:00:00,200.37,200.37,200.16,200.23,21769.0,194.2467,194.2467,194.0431,194.111,21769.0
2022-02-08 13:05:00,200.23,200.29,200.0,200.02,37142.0,194.111,194.1692,193.888,193.9074,37142.0
2022-02-08 13:10:00,200.0,200.2,199.96,200.12,11379.0,193.888,194.0819,193.8492,194.0043,11379.0
2022-02-08 13:15:00,200.12,200.22,199.99,200.12,6038.0,194.0043,194.1013,193.8783,194.0043,6038.0
2022-02-08 13:20:00,200.09,200.11,200.0,200.0,3567.0,193.9753,193.9947,193.888,193.888,3567.0
2022-02-08 13:25:00,200.02,200.11,199.97,200.04,4804.0,193.9074,193.9947,193.8589,193.9268,4804.0
2022-02-08 13:30:00,200.03,200.31,200.03,200.21,4007.0,193.9171,194.1885,193.9171,194.0916,4007.0
2022-02-08 13:35:00,200.2,200.38,200.17,200.38,17661.0,194.0819,194.2564,194.0528,194.2564,17661.0
2022-02-08 13:40:00,200.47,200.55,200.4,200.53,14651.0,194.3436,194.4212,194.2758,194.4018,14651.0
2022-02-08 13:45:00,200.55,200.62,200.5,200.5,5780.0,194.4212,194.4891,194.3727,194.3727,5780.0
2022-02-08 13:50:00,200.48,200.85,200.48,200.84,19750.0,194.3533,194.712,194.3533,194.7023,19750.0
2022-02-08 13:55:00,200.81,201.06,200.81,201.03,29054.0,194.6733,194.9156,194.6733,194.8865,29054.0
2022-02-08 14:00:00,201.02,201.1,200.98,201.1,7452.0,194.8768,194.9544,194.8381,194.9544,7452.0
2022-02-08 14:05:00,201.11,201.17,201.0,201.07,5678.0,194.9641,195.0223,194.8575,194.9253,5678.0
2022-02-08 14:10:00,201.01,201.05,200.98,201.05,12871.0,194.8671,194.9059,194.8381,194.9059,12871.0
2022-02-08 14:15:00,201.0,201.09,200.97,201.0,16226.0,194.8575,194.9447,194.8284,194.8575,16226.0
2022-02-08 14:20:00,201.0,201.04,200.56,200.59,49803.0,194.8575,194.8962,194.4309,194.46,49803.0
2022-02-08 14:25:00,200.39,200.56,200.27,200.53,15010.0,194.2661,194.4309,194.1498,194.4018,15010.0
2022-02-08 14:30:00,200.53,200.69,200.48,200.59,7410.0,194.4018,194.5569,194.3533,194.46,7410.0
2022-02-08 14:35:00,200.55,200.64,200.44,200.5,20259.0,194.4212,194.5085,194.3146,194.3727,20259.0
2022-02-08 14:40:00,200.53,200.65,200.47,200.65,12220.0,194.4018,194.5181,194.3436,194.5181,12220.0
2022-02-08 14:45:00,200.62,200.66,200.49,200.65,8439.0,194.4891,194.5278,194.363,194.5181,8439.0
2022-02-08 14:50:00,200.62,200.81,200.5,200.67,9041.0,194.4891,194.6733,194.3727,194.5375,9041.0
2022-02-08 14:55:00,200.67,200.76,200.51,200.65,8937.0,194.5375,194.6248,194.3824,194.5181,8937.0
2022-02-08 15:00:00,200.68,200.95,200.52,200.81,54867.0,194.5472,194.809,194.3921,194.6733,54867.0
2022-02-08 15:05:00,200.82,200.88,200.72,200.81,15376.0,194.683,194.7411,194.586,194.6733,15376.0
2022-02-08 15:10:00,200.85,201.15,200.85,201.15,8461.0,194.712,195.0029,194.712,195.0029,8461.0
2022-02-08 15:15:00,201.11,201.27,201.02,201.11,9732.0,194.9641,195.1192,194.8768,194.9641,9732.0
2022-02-08 15:20:00,201.16,201.44,201.16,201.35,27066.0,195.0126,195.284,195.0126,195.1968,27066.0
2022-02-08 15:25:00,201.36,201.36,200.45,200.59,71214.0,195.2065,195.2065,194.3243,194.46,71214.0
2022-02-08 15:30:00,200.64,200.85,200.5,200.8,22193.0,194.5085,194.712,194.3727,194.6636,22193.0
2022-02-08 15:35:00,200.76,200.82,200.64,200.68,18570.0,194.6248,194.683,194.5085,194.5472,18570.0
2022-02-08 15:40:00,200.71,201.08,200.71,201.0,30436.0,194.5763,194.935,194.5763,194.8575,30436.0
2022-02-08 15:45:00,201.02,201.36,200.98,201.3,67946.0,194.8768,195.2065,194.8381,195.1483,67946.0
2022-02-08 15:50:00,201.31,201.65,201.16,201.57,170678.0,195.158,195.4876,195.0126,195.41,170678.0
2022-02-08 15:55:00,201.53,201.77,201.29,201.3,167182.0,195.3713,195.6039,195.1386,195.1483,167182.0
2022-02-09 09:30:00,203.12,204.66,202.58,204.35,28487.0,196.9127,198.4056,196.3892,198.1051,28487.0
2022-02-09 09:35:00,204.57,205.0,204.45,204.45,4341.0,198.3184,198.7352,198.202,198.202,4341.0
2022-02-09 09:40:00,204.42,205.17,204.28,205.1,14099.0,198.1729,198.9,198.0372,198.8322,14099.0
2022-02-09 09:45:00,205.03,205.31,204.53,204.78,11011.0,198.7643,199.0357,198.2796,198.5219,11011.0
2022-02-09 09:50:00,204.64,205.03,204.55,204.56,11027.0,198.3862,198.7643,198.299,198.3087,11027.0
2022-02-09 09:55:00,204.68,204.93,204.44,204.49,9761.0,198.425,198.6674,198.1923,198.2408,9761.0
2022-02-09 10:00:00,204.51,204.77,204.46,204.5,5206.0,198.2602,198.5122,198.2117,198.2505,5206.0
2022-02-09 10:05:00,204.64,205.23,204.51,204.98,9815.0,198.3862,198.9582,198.2602,198.7158,9815.0
2022-02-09 10:10:00,205.05,205.09,204.41,204.5,15061.0,198.7837,198.8225,198.1632,198.2505,15061.0
2022-02-09 10:15:00,204.44,204.64,204.11,204.11,9233.0,198.1923,198.3862,197.8724,197.8724,9233.0
2022-02-09 10:20:00,204.02,204.2,203.94,204.01,13597.0,197.7852,197.9597,197.7076,197.7755,13597.0
2022-02-09 10:25:00,204.11,204.42,204.09,204.15,7852.0,197.8724,198.1729,197.853,197.9112,7852.0
2022-02-09 10:30:00,204.16,204.38,204.03,204.25,4309.0,197.9209,198.1342,197.7949,198.0081,4309.0
2022-02-09 10:35:00,204.25,204.58,204.24,204.36,6317.0,198.0081,198.328,197.9984,198.1148,6317.0
2022-02-09 10:40:00,204.36,204.43,204.18,204.27,14189.0,198.1148,198.1826,197.9403,198.0275,14189.0
2022-02-09 10:45:00,204.19,204.35,204.09,204.24,20815.0,197.95,198.1051,197.853,197.9984,20815.0
2022-02-09 10:50:00,204.19,204.29,203.81,203.84,16212.0,197.95,198.0469,197.5816,197.6107,16212.0
2022-02-09 10:55:00,203.89,204.1,203.83,203.99,11492.0,197.6591,197.8627,197.601,197.7561,11492.0
2022-02-09 11:00:00,204.06,204.2,203.9,204.09,7478.0,197.8239,197.9597,197.6688,197.853,7478.0
2022-02-09 11:05:00,204.1,204.32,204.09,204.18,10123.0,197.8627,198.076,197.853,197.9403,10123.0
2022-02-09 11:10:00,204.16,204.26,203.95,204.02,26685.0,197.9209,198.0178,197.7173,197.7852,26685.0
2022-02-09 11:15:00,204.02,204.16,204.02,204.14,8777.0,197.7852,197.9209,197.7852,197.9015,8777.0
2022-02-09 11:20:00,204.1,204.48,204.09,204.39,11569.0,197.8627,198.2311,197.853,198.1439,11569.0
2022-02-09 11:25:00,204.39,204.53,204.07,204.2,23518.0,198.1439,198.2796,197.8336,197.9597,23518.0
2022-02-09 11:30:00,204.2,204.42,204.14,204.42,32540.0,197.9597,198.1729,197.9015,198.1729,32540.0
2022-02-09 11:35:00,204.39,204.43,204.11,204.26,12780.0,198.1439,198.1826,197.8724,198.0178,12780.0
2022-02-09 11:40:00,204.29,204.29,204.06,204.1,20753.0,198.0469,198.0469,197.8239,197.8627,20753.0
2022-02-09 11:45:00,204.12,204.29,204.11,204.29,14084.0,197.8821,198.0469,197.8724,198.0469,14084.0
2022-02-09 11:50:00,204.26,204.34,204.11,204.15,7551.0,198.0178,198.0954,197.8724,197.9112,7551.0
2022-02-09 11:55:00,204.11,204.34,204.11,204.27,24253.0,197.8724,198.0954,197.8724,198.0275,24253.0
2022-02-09 12:00:00,204.25,204.34,204.15,204.18,16885.0,198.0081,198.0954,197.9112,197.9403,16885.0
2022-02-09 12:05:00,204.22,204.22,203.92,204.12,14115.0,197.9791,197.9791,197.6882,197.8821,14115.0
2022-02-09 12:10:00,204.14,204.22,204.13,204.19,7438.0,197.9015,197.9791,197.8918,197.95,7438.0
2022-02-09 12:15:00,204.18,204.22,204.01,204.08,7205.0,197.9403,197.9791,197.7755,197.8433,7205.0
2022-02-09 12:20:00,204.05,204.26,204.05,204.21,10796.0,197.8142,198.0178,197.8142,197.9694,10796.0
2022-02-09 12:25:00,204.18,204.25,203.99,204.08,9495.0,197.9403,198.0081,197.7561,197.8433,9495.0
2022-02-09 12:30:00,204.05,204.2,203.99,204.17,14416.0,197.8142,197.9597,197.7561,197.9306,14416.0
2022-02-09 12:35:00,204.17,204.21,203.9,203.92,34186.0,197.9306,197.9694,197.6688,197.6882,34186.0
2022-02-09 12:40:00,203.97,203.97,203.73,203.75,15676.0,197.7367,197.7367,197.504,197.5234,15676.0
2022-02-09 12:45:00,203.77,203.79,203.66,203.67,16747.0,197.5428,197.5622,197.4362,197.4459,16747.0
2022-02-09 12:50:00,203.67,203.89,203.62,203.87,14036.0,197.4459,197.6591,197.3974,197.6397,14036.0
2022-02-09 12:55:00,203.91,204.08,203.82,204.05,29617.0,197.6785,197.8433,197.5913,197.8142,29617.0
2022-02-09 13:00:00,204.05,204.1,203.91,203.92,6966.0,197.8142,197.8627,197.6785,197.6882,6966.0
2022-02-09 13:05:00,203.89,204.06,203.87,203.99,7829.0,197.6591,197.8239,197.6397,197.7561,7829.0
2022-02-09 13:10:00,204.02,204.08,203.72,203.89,23317.0,197.7852,197.8433,197.4943,197.6591,23317.0
2022-02-09 13:15:00,203.89,203.94,203.72,203.83,34437.0,197.6591,197.7076,197.4943,197.601,34437.0
2022-02-09 13:20:00,203.84,204.02,203.83,203.9,13704.0,197.6107,197.7852,197.601,197.6688,13704.0
2022-02-09 13:25:00,203.88,204.0,203.83,203.84,11159.0,197.6494,197.7658,197.601,197.6107,11159.0
2022-02-09 13:30:00,203.84,203.98,203.73,203.73,7749.0,197.6107,197.7464,197.504,197.504,7749.0
2022-02-09 13:35:00,203.73,203.76,203.64,203.65,10620.0,197.504,197.5331,197.4168,197.4265,10620.0
2022-02-09 13:40:00,203.65,203.79,203.64,203.71,12677.0,197.4265,197.5622,197.4168,197.4846,12677.0
2022-02-09 13:45:00,203.71,203.71,203.42,203.61,9684.0,197.4846,197.4846,197.2035,197.3877,9684.0
2022-02-09 13:50:00,203.64,203.7,203.55,203.62,11370.0,197.4168,197.4749,197.3295,197.3974,11370.0
2022-02-09 13:55:00,203.59,203.65,203.38,203.4,22530.0,197.3683,197.4265,197.1647,197.1841,22530.0
2022-02-09 14:00:00,203.4,203.46,203.11,203.16,16895.0,197.1841,197.2423,196.903,196.9514,16895.0
2022-02-09 14:05:00,203.1,203.15,202.99,203.0,25397.0,196.8933,196.9417,196.7866,196.7963,25397.0
2022-02-09 14:10:00,202.98,203.05,202.8,202.98,15177.0,196.7769,196.8448,196.6024,196.7769,15177.0
2022-02-09 14:15:00,202.98,203.11,202.94,202.99,6768.0,196.7769,196.903,196.7382,196.7866,6768.0
2022-02-09 14:20:00,203.01,203.02,202.89,202.98,8083.0,196.806,196.8157,196.6897,196.7769,8083.0
2022-02-09 14:25:00,202.98,203.13,202.9,203.08,6978.0,196.7769,196.9224,196.6994,196.8739,6978.0
2022-02-09 14:30:00,203.08,203.08,202.94,203.07,12005.0,196.8739,196.8739,196.7382,196.8642,12005.0
2022-02-09 14:35:00,203.02,203.14,202.96,203.06,4623.0,196.8157,196.9321,196.7576,196.8545,4623.0
2022-02-09 14:40:00,203.07,203.09,202.94,203.02,19961.0,196.8642,196.8836,196.7382,196.8157,19961.0
2022-02-09 14:45:00,203.01,203.07,202.77,202.85,6359.0,196.806,196.8642,196.5734,196.6509,6359.0
2022-02-09 14:50:00,202.79,202.89,202.62,202.68,10252.0,196.5928,196.6897,196.4279,196.4861,10252.0
2022-02-09 14:55:00,202.68,202.78,202.11,202.16,30349.0,196.4861,196.5831,195.9335,195.982,30349.0
2022-02-09 15:00:00,202.15,202.35,201.88,202.01,19840.0,195.9723,196.1662,195.7106,195.8366,19840.0
2022-02-09 15:05:00,202.0,202.05,201.65,201.65,75135.0,195.8269,195.8754,195.4876,195.4876,75135.0
2022-02-09 15:10:00,201.65,201.79,201.49,201.49,10112.0,195.4876,195.6233,195.3325,195.3325,10112.0
2022-02-09 15:15:00,201.53,201.8,201.47,201.79,19691.0,195.3713,195.633,195.3131,195.6233,19691.0
2022-02-09 15:20:00,201.82,201.96,201.77,201.8,12376.0,195.6524,195.7881,195.6039,195.633,12376.0
2022-02-09 15:25:00,201.8,202.05,201.77,202.05,15006.0,195.633,195.8754,195.6039,195.8754,15006.0
2022-02-09 15:30:00,202.02,202.22,202.0,202.05,8432.0,195.8463,196.0402,195.8269,195.8754,8432.0
2022-02-09 15:35:00,202.06,202.38,202.05,202.23,7596.0,195.8851,196.1953,195.8754,196.0499,7596.0
2022-02-09 15:40:00,202.2,202.2,201.75,201.91,40858.0,196.0208,196.0208,195.5845,195.7396,40858.0
2022-02-09 15:45:00,201.94,202.09,201.87,202.06,17335.0,195.7687,195.9141,195.7009,195.8851,17335.0
2022-02-09 15:50:00,202.07,202.3,201.84,202.0,37574.0,195.8948,196.1177,195.6718,195.8269,37574.0
2022-02-09 15:55:00,202.03,202.32,201.96,202.29,102158.0,195.856,196.1371,195.7881,196.108,102158.0
2022-02-10 09:30:00,198.38,198.86,197.67,198.22,43716.0,192.3175,192.7829,191.6292,192.1624,43716.0
2022-02-10 09:35:00,198.24,199.38,198.16,199.36,20505.0,192.1818,193.287,192.1042,193.2676,20505.0
2022-02-10 09:40:00,199.36,200.21,199.34,199.88,38082.0,193.2676,194.0916,193.2482,193.7717,38082.0
2022-02-10 09:45:00,199.99,200.47,199.32,200.35,15524.0,193.8783,194.3436,193.2288,194.2273,15524.0
2022-02-10 09:50:00,200.47,201.03,200.35,200.73,26981.0,194.3436,194.8865,194.2273,194.5957,26981.0
2022-02-10 09:55:00,200.65,201.46,200.6,201.02,13680.0,194.5181,195.3034,194.4697,194.8768,13680.0
2022-02-10 10:00:00,201.03,201.35,200.8,201.35,9356.0,194.8865,195.1968,194.6636,195.1968,9356.0
2022-02-10 10:05:00,201.35,201.55,201.09,201.55,14245.0,195.1968,195.3906,194.9447,195.3906,14245.0
2022-02-10 10:10:00,201.74,201.87,201.1,201.49,8595.0,195.5748,195.7009,194.9544,195.3325,8595.0
2022-02-10 10:15:00,201.44,201.55,201.12,201.38,15206.0,195.284,195.3906,194.9738,195.2258,15206.0
2022-02-10 10:20:00,201.3,201.47,200.96,201.07,7750.0,195.1483,195.3131,194.8187,194.9253,7750.0
2022-02-10 10:25:00,200.95,201.73,200.94,201.63,9489.0,194.809,195.5651,194.7993,195.4682,9489.0
2022-02-10 10:30:00,201.63,201.82,201.54,201.67,13181.0,195.4682,195.6524,195.381,195.507,13181.0
2022-02-10 10:35:00,201.61,201.99,201.48,201.99,5284.0,195.4488,195.8172,195.3228,195.8172,5284.0
2022-02-10 10:40:00,202.09,202.4,201.75,202.2,33096.0,195.9141,196.2147,195.5845,196.0208,33096.0
2022-02-10 10:45:00,202.2,202.28,201.81,202.26,8262.0,196.0208,196.0983,195.6427,196.0789,8262.0
2022-02-10 10:50:00,202.28,202.28,201.24,201.26,9915.0,196.0983,196.0983,195.0901,195.1095,9915.0
2022-02-10 10:55:00,201.33,201.46,200.99,201.26,14017.0,195.1774,195.3034,194.8478,195.1095,14017.0
2022-02-10 11:00:00,201.06,201.48,200.83,201.31,15105.0,194.9156,195.3228,194.6926,195.158,15105.0
2022-02-10 11:05:00,201.28,201.57,201.2,201.39,11040.0,195.1289,195.41,195.0513,195.2355,11040.0
2022-02-10 11:10:00,201.31,201.31,201.03,201.03,4778.0,195.158,195.158,194.8865,194.8865,4778.0
2022-02-10 11:15:00,201.09,201.47,201.04,201.28,10202.0,194.9447,195.3131,194.8962,195.1289,10202.0
2022-02-10 11:20:00,201.21,201.53,201.2,201.42,11814.0,195.061,195.3713,195.0513,195.2646,11814.0
2022-02-10 11:25:00,201.54,201.8,201.39,201.65,24364.0,195.381,195.633,195.2355,195.4876,24364.0
2022-02-10 11:30:00,201.5,201.87,201.13,201.27,5948.0,195.3422,195.7009,194.9835,195.1192,5948.0
2022-02-10 11:35:00,201.37,201.48,201.05,201.05,5908.0,195.2161,195.3228,194.9059,194.9059,5908.0
2022-02-10 11:40:00,201.17,201.59,201.04,201.59,3607.0,195.0223,195.4294,194.8962,195.4294,3607.0
2022-02-10 11:45:00,201.65,201.92,201.64,201.91,3041.0,195.4876,195.7493,195.4779,195.7396,3041.0
2022-02-10 11:50:00,201.82,201.83,201.58,201.71,17761.0,195.6524,195.6621,195.4197,195.5458,17761.0
2022-02-10 11:55:00,201.65,201.72,201.51,201.52,18097.0,195.4876,195.5554,195.3519,195.3616,18097.0
2022-02-10 12:00:00,201.59,201.6,201.19,201.2,17880.0,195.4294,195.4391,195.0416,195.0513,17880.0
2022-02-10 12:05:00,201.19,201.26,200.83,200.99,19194.0,195.0416,195.1095,194.6926,194.8478,19194.0
2022-02-10 12:10:00,200.88,201.11,200.88,200.88,6319.0,194.7411,194.9641,194.7411,194.7411,6319.0
2022-02-10 12:15:00,201.05,201.06,200.68,200.93,9917.0,194.9059,194.9156,194.5472,194.7896,9917.0
2022-02-10 12:20:00,200.93,201.3,200.82,201.3,21515.0,194.7896,195.1483,194.683,195.1483,21515.0
2022-02-10 12:25:00,201.26,201.34,201.15,201.31,5046.0,195.1095,195.1871,195.0029,195.158,5046.0
2022-02-10 12:30:00,201.39,201.5,201.06,201.09,4890.0,195.2355,195.3422,194.9156,194.9447,4890.0
2022-02-10 12:35:00,201.19,201.5,201.11,201.37,4825.0,195.0416,195.3422,194.9641,195.2161,4825.0
2022-02-10 12:40:00,201.31,201.51,201.15,201.49,21113.0,195.158,195.3519,195.0029,195.3325,21113.0
2022-02-10 12:45:00,201.41,201.41,200.1,200.36,22345.0,195.2549,195.2549,193.985,194.237,22345.0
2022-02-10 12:50:00,200.29,200.29,199.77,200.15,16247.0,194.1692,194.1692,193.665,194.0334,16247.0
2022-02-10 12:55:00,200.08,200.56,199.9,200.43,6684.0,193.9656,194.4309,193.7911,194.3049,6684.0
2022-02-10 13:00:00,200.32,200.64,200.24,200.64,6561.0,194.1982,194.5085,194.1207,194.5085,6561.0
2022-02-10 13:05:00,200.69,200.87,200.56,200.87,6213.0,194.5569,194.7314,194.4309,194.7314,6213.0
2022-02-10 13:10:00,200.82,200.98,200.63,200.64,7693.0,194.683,194.8381,194.4988,194.5085,7693.0
2022-02-10 13:15:00,200.63,200.63,200.24,200.36,9081.0,194.4988,194.4988,194.1207,194.237,9081.0
2022-02-10 13:20:00,200.37,200.47,200.18,200.3,9360.0,194.2467,194.3436,194.0625,194.1788,9360.0
2022-02-10 13:25:00,200.34,200.36,199.99,200.13,14310.0,194.2176,194.237,193.8783,194.014,14310.0
2022-02-10 13:30:00,200.09,200.24,199.67,199.78,8833.0,193.9753,194.1207,193.5681,193.6747,8833.0
2022-02-10 13:35:00,199.88,199.88,199.38,199.66,9086.0,193.7717,193.7717,193.287,193.5584,9086.0
2022-02-10 13:40:00,199.83,200.1,199.8,200.02,8746.0,193.7232,193.985,193.6941,193.9074,8746.0
2022-02-10 13:45:00,199.98,200.19,199.85,200.13,9660.0,193.8686,194.0722,193.7426,194.014,9660.0
2022-02-10 13:50:00,200.12,200.19,199.96,200.06,5972.0,194.0043,194.0722,193.8492,193.9462,5972.0
2022-02-10 13:55:00,200.0,200.27,199.9,200.2,7697.0,193.888,194.1498,193.7911,194.0819,7697.0
2022-02-10 14:00:00,200.14,200.15,199.91,199.96,5527.0,194.0237,194.0334,193.8008,193.8492,5527.0
2022-02-10 14:05:00,199.85,199.85,199.42,199.71,49048.0,193.7426,193.7426,193.3257,193.6069,49048.0
2022-02-10 14:10:00,199.77,199.79,199.32,199.64,38375.0,193.665,193.6844,193.2288,193.539,38375.0
2022-02-10 14:15:00,199.64,199.76,199.38,199.59,16288.0,193.539,193.6553,193.287,193.4905,16288.0
2022-02-10 14:20:00,199.65,199.68,199.29,199.53,17609.0,193.5487,193.5778,193.1997,193.4324,17609.0
2022-02-10 14:25:00,199.53,199.86,199.43,199.82,4200.0,193.4324,193.7523,193.3354,193.7135,4200.0
2022-02-10 14:30:00,199.76,199.91,199.23,199.42,20358.0,193.6553,193.8008,193.1415,193.3257,20358.0
2022-02-10 14:35:00,199.42,199.86,199.34,199.49,14097.0,193.3257,193.7523,193.2482,193.3936,14097.0
2022-02-10 14:40:00,199.41,199.61,199.24,199.28,19704.0,193.316,193.5099,193.1512,193.19,19704.0
2022-02-10 14:45:00,199.2,199.51,199.12,199.24,22352.0,193.1125,193.413,193.0349,193.1512,22352.0
2022-02-10 14:50:00,199.14,199.31,198.87,198.93,35131.0,193.0543,193.2191,192.7925,192.8507,35131.0
2022-02-10 14:55:00,199.02,199.11,198.73,198.91,8391.0,192.938,193.0252,192.6568,192.8313,8391.0
2022-02-10 15:00:00,198.91,199.19,198.64,199.19,10225.0,192.8313,193.1028,192.5696,193.1028,10225.0
2022-02-10 15:05:00,199.22,199.22,198.9,199.13,12656.0,193.1318,193.1318,192.8216,193.0446,12656.0
2022-02-10 15:10:00,199.21,199.58,199.09,199.34,4518.0,193.1222,193.4808,193.0058,193.2482,4518.0
2022-02-10 15:15:00,199.33,199.73,199.18,199.19,19659.0,193.2385,193.6263,193.0931,193.1028,19659.0
2022-02-10 15:20:00,199.33,199.39,199.0,199.12,7420.0,193.2385,193.2967,192.9186,193.0349,7420.0
2022-02-10 15:25:00,199.1,199.48,198.87,199.32,10727.0,193.0155,193.3839,192.7925,193.2288,10727.0
2022-02-10 15:30:00,199.31,199.32,198.6,198.69,21762.0,193.2191,193.2288,192.5308,192.618,21762.0
2022-02-10 15:35:00,198.72,198.99,198.67,198.84,17243.0,192.6471,192.9089,192.5987,192.7635,17243.0
2022-02-10 15:40:00,198.84,198.89,198.72,198.81,24760.0,192.7635,192.8119,192.6471,192.7344,24760.0
2022-02-10 15:45:00,198.76,198.81,198.12,198.3,35594.0,192.6859,192.7344,192.0655,192.24,35594.0
2022-02-10 15:50:00,198.2,198.87,198.11,198.77,37182.0,192.143,192.7925,192.0558,192.6956,37182.0
2022-02-10 15:55:00,198.82,199.54,198.82,199.39,123149.0,192.7441,193.4421,192.7441,193.2967,123149.0
2022-02-11 09:30:00,198.58,200.88,198.58,200.42,76750.0,192.5114,194.7411,192.5114,194.2952,76750.0
2022-02-11 09:35:00,200.64,200.64,199.86,200.45,12436.0,194.5085,194.5085,193.7523,194.3243,12436.0
2022-02-11 09:40:00,200.2,201.06,200.15,200.77,15778.0,194.0819,194.9156,194.0334,194.6345,15778.0
2022-02-11 09:45:00,200.77,201.89,200.77,201.23,7401.0,194.6345,195.7203,194.6345,195.0804,7401.0
2022-02-11 09:50:00,201.23,201.36,200.5,200.89,10102.0,195.0804,195.2065,194.3727,194.7508,10102.0
2022-02-11 09:55:00,200.69,200.87,199.69,199.78,11038.0,194.5569,194.7314,193.5875,193.6747,11038.0
2022-02-11 10:00:00,199.8,200.08,199.23,199.23,12525.0,193.6941,193.9656,193.1415,193.1415,12525.0
2022-02-11 10:05:00,199.37,200.24,199.29,199.83,18136.0,193.2773,194.1207,193.1997,193.7232,18136.0
2022-02-11 10:10:00,199.65,199.81,199.45,199.71,17034.0,193.5487,193.7038,193.3548,193.6069,17034.0
2022-02-11 10:15:00,199.61,199.69,199.34,199.69,39608.0,193.5099,193.5875,193.2482,193.5875,39608.0
2022-02-11 10:20:00,199.75,199.99,199.52,199.93,7000.0,193.6457,193.8783,193.4227,193.8202,7000.0
2022-02-11 10:25:00,199.92,200.28,199.88,200.11,6961.0,193.8105,194.1595,193.7717,193.9947,6961.0
2022-02-11 10:30:00,200.11,200.3,199.4,199.4,10009.0,193.9947,194.1788,193.3063,193.3063,10009.0
2022-02-11 10:35:00,199.44,199.73,199.31,199.67,9284.0,193.3451,193.6263,193.2191,193.5681,9284.0
2022-02-11 10:40:00,199.73,199.85,199.3,199.3,30930.0,193.6263,193.7426,193.2094,193.2094,30930.0
2022-02-11 10:45:00,199.2,199.44,199.09,199.25,5534.0,193.1125,193.3451,193.0058,193.1609,5534.0
2022-02-11 10:50:00,199.23,199.26,198.74,198.79,9106.0,193.1415,193.1706,192.6665,192.715,9106.0
2022-02-11 10:55:00,198.81,198.91,198.72,198.87,18708.0,192.7344,192.8313,192.6471,192.7925,18708.0
2022-02-11 11:00:00,198.86,199.41,198.85,199.41,6373.0,192.7829,193.316,192.7732,193.316,6373.0
2022-02-11 11:05:00,199.28,199.42,198.66,198.72,10032.0,193.19,193.3257,192.589,192.6471,10032.0
2022-02-11 11:10:00,198.73,198.94,198.66,198.79,62411.0,192.6568,192.8604,192.589,192.715,62411.0
2022-02-11 11:15:00,198.75,198.86,198.42,198.81,49533.0,192.6762,192.7829,192.3563,192.7344,49533.0
2022-02-11 11:20:00,198.86,199.03,198.71,198.98,12636.0,192.7829,192.9477,192.6374,192.8992,12636.0
2022-02-11 11:25:00,199.05,199.23,198.92,199.11,15477.0,192.967,193.1415,192.841,193.0252,15477.0
2022-02-11 11:30:00,199.29,199.51,199.22,199.33,7200.0,193.1997,193.413,193.1318,193.2385,7200.0
2022-02-11 11:35:00,199.38,199.39,199.04,199.25,7460.0,193.287,193.2967,192.9574,193.1609,7460.0
2022-02-11 11:40:00,199.32,199.38,199.13,199.33,5923.0,193.2288,193.287,193.0446,193.2385,5923.0
2022-02-11 11:45:00,199.38,199.62,199.29,199.57,7856.0,193.287,193.5196,193.1997,193.4712,7856.0
2022-02-11 11:50:00,199.53,199.61,199.37,199.5,6774.0,193.4324,193.5099,193.2773,193.4033,6774.0
2022-02-11 11:55:00,199.6,199.82,199.48,199.77,5690.0,193.5002,193.7135,193.3839,193.665,5690.0
2022-02-11 12:00:00,199.81,199.81,199.52,199.52,4738.0,193.7038,193.7038,193.4227,193.4227,4738.0
2022-02-11 12:05:00,199.66,199.71,199.51,199.65,3981.0,193.5584,193.6069,193.413,193.5487,3981.0
2022-02-11 12:10:00,199.57,199.98,199.51,199.95,5426.0,193.4712,193.8686,193.413,193.8395,5426.0
2022-02-11 12:15:00,199.95,199.95,199.48,199.48,5054.0,193.8395,193.8395,193.3839,193.3839,5054.0
2022-02-11 12:20:00,199.56,199.62,199.36,199.37,15651.0,193.4615,193.5196,193.2676,193.2773,15651.0
2022-02-11 12:25:00,199.34,199.41,199.15,199.37,18605.0,193.2482,193.316,193.064,193.2773,18605.0
2022-02-11 12:30:00,199.32,199.67,199.31,199.67,13639.0,193.2288,193.5681,193.2191,193.5681,13639.0
2022-02-11 12:35:00,199.64,199.88,199.64,199.79,7705.0,193.539,193.7717,193.539,193.6844,7705.0
2022-02-11 12:40:00,199.78,199.83,199.61,199.73,21053.0,193.6747,193.7232,193.5099,193.6263,21053.0
2022-02-11 12:45:00,199.65,199.74,199.58,199.72,26380.0,193.5487,193.636,193.4808,193.6166,26380.0
2022-02-11 12:50:00,199.64,199.68,199.19,199.29,42616.0,193.539,193.5778,193.1028,193.1997,42616.0
2022-02-11 12:55:00,199.31,199.61,199.11,199.49,10378.0,193.2191,193.5099,193.0252,193.3936,10378.0
2022-02-11 13:00:00,199.52,199.82,199.48,199.69,13064.0,193.4227,193.7135,193.3839,193.5875,13064.0
2022-02-11 13:05:00,199.7,200.32,199.62,200.3,6562.0,193.5972,194.1982,193.5196,194.1788,6562.0
2022-02-11 13:10:00,200.29,200.29,199.77,200.11,43635.0,194.1692,194.1692,193.665,193.9947,43635.0
2022-02-11 13:15:00,200.1,200.19,199.94,200.06,8031.0,193.985,194.0722,193.8298,193.9462,8031.0
2022-02-11 13:20:00,200.1,200.1,199.83,199.97,16676.0,193.985,193.985,193.7232,193.8589,16676.0
2022-02-11 13:25:00,199.94,199.98,199.55,199.74,9724.0,193.8298,193.8686,193.4518,193.636,9724.0
2022-02-11 13:30:00,199.71,199.71,199.02,199.14,19124.0,193.6069,193.6069,192.938,193.0543,19124.0
2022-02-11 13:35:00,199.06,199.24,198.97,199.15,87127.0,192.9767,193.1512,192.8895,193.064,87127.0
2022-02-11 13:40:00,199.15,199.3,197.87,198.05,80322.0,193.064,193.2094,191.8231,191.9976,80322.0
2022-02-11 13:45:00,197.99,197.99,197.37,197.65,17825.0,191.9394,191.9394,191.3384,191.6098,17825.0
2022-02-11 13:50:00,197.72,198.24,197.58,198.15,15847.0,191.6777,192.1818,191.542,192.0945,15847.0
2022-02-11 13:55:00,198.1,198.67,198.02,198.53,107329.0,192.0461,192.5987,191.9685,192.4629,107329.0
2022-02-11 14:00:00,198.5,198.77,197.7,198.0,80586.0,192.4339,192.6956,191.6583,191.9491,80586.0
2022-02-11 14:05:00,198.1,198.53,197.72,198.25,19680.0,192.0461,192.4629,191.6777,192.1915,19680.0
2022-02-11 14:10:00,198.28,198.51,197.99,198.37,25915.0,192.2206,192.4435,191.9394,192.3078,25915.0
2022-02-11 14:15:00,198.41,199.26,198.4,199.02,18646.0,192.3466,193.1706,192.3369,192.938,18646.0
2022-02-11 14:20:00,198.95,199.29,198.92,199.01,20262.0,192.8701,193.1997,192.841,192.9283,20262.0
2022-02-11 14:25:00,198.97,199.07,198.04,198.04,66233.0,192.8895,192.9864,191.9879,191.9879,66233.0
2022-02-11 14:30:00,198.19,198.97,198.17,198.87,59061.0,192.1333,192.8895,192.1139,192.7925,59061.0
2022-02-11 14:35:00,198.77,198.95,198.6,198.86,23574.0,192.6956,192.8701,192.5308,192.7829,23574.0
2022-02-11 14:40:00,198.87,199.09,198.7,198.81,36471.0,192.7925,193.0058,192.6277,192.7344,36471.0
2022-02-11 14:45:00,198.85,198.87,198.27,198.51,94374.0,192.7732,192.7925,192.2109,192.4435,94374.0
2022-02-11 14:50:00,198.5,198.54,198.09,198.34,36259.0,192.4339,192.4726,192.0364,192.2787,36259.0
2022-02-11 14:55:00,198.41,199.16,198.31,199.13,51520.0,192.3466,193.0737,192.2497,193.0446,51520.0
2022-02-11 15:00:00,199.06,199.91,199.02,199.77,9796.0,192.9767,193.8008,192.938,193.665,9796.0
2022-02-11 15:05:00,199.62,199.96,199.44,199.59,20196.0,193.5196,193.8492,193.3451,193.4905,20196.0
2022-02-11 15:10:00,199.68,199.79,199.28,199.55,98054.0,193.5778,193.6844,193.19,193.4518,98054.0
2022-02-11 15:15:00,199.51,199.71,199.31,199.52,58135.0,193.413,193.6069,193.2191,193.4227,58135.0
2022-02-11 15:20:00,199.51,199.73,199.32,199.41,54737.0,193.413,193.6263,193.2288,193.316,54737.0
2022-02-11 15:25:00,199.5,199.87,199.34,199.67,20960.0,193.4033,193.762,193.2482,193.5681,20960.0
2022-02-11 15:30:00,199.58,199.66,198.6,199.18,15743.0,193.4808,193.5584,192.5308,193.0931,15743.0
2022-02-11 15:35:00,199.17,199.65,199.01,199.5,72383.0,193.0834,193.5487,192.9283,193.4033,72383.0
2022-02-11 15:40:00,199.5,199.59,199.0,199.42,103351.0,193.4033,193.4905,192.9186,193.3257,103351.0
2022-02-11 15:45:00,199.37,199.75,199.16,199.75,77507.0,193.2773,193.6457,193.0737,193.6457,77507.0
2022-02-11 15:50:00,199.68,199.71,198.97,199.05,40348.0,193.5778,193.6069,192.8895,192.967,40348.0
2022-02-11 15:55:00,199.0,199.59,198.75,198.76,161205.0,192.9186,193.4905,192.6762,192.6859,161205.0
2022-02-14 09:30:00,197.95,199.25,197.66,198.87,47203.0,191.9007,193.1609,191.6195,192.7925,47203.0
2022-02-14 09:35:00,198.75,199.25,198.46,199.0,13426.0,192.6762,193.1609,192.3951,192.9186,13426.0
2022-02-14 09:40:00,199.19,199.22,198.9,198.98,18154.0,193.1028,193.1318,192.8216,192.8992,18154.0
2022-02-14 09:45:00,199.0,199.32,198.93,199.23,23452.0,192.9186,193.2288,192.8507,193.1415,23452.0
2022-02-14 09:50:00,199.23,199.3,199.0,199.16,15477.0,193.1415,193.2094,192.9186,193.0737,15477.0
2022-02-14 09:55:00,199.23,199.25,198.98,199.1,14204.0,193.1415,193.1609,192.8992,193.0155,14204.0
2022-02-14 10:00:00,199.13,199.15,198.41,198.5,41239.0,193.0446,193.064,192.3466,192.4339,41239.0
2022-02-14 10:05:00,198.5,198.5,197.78,197.84,33964.0,192.4339,192.4339,191.7359,191.794,33964.0
2022-02-14 10:10:00,197.8,198.12,197.74,198.02,17980.0,191.7552,192.0655,191.6971,191.9685,17980.0
2022-02-14 10:15:00,198.0,198.12,197.51,197.69,35378.0,191.9491,192.0655,191.4741,191.6486,35378.0
2022-02-14 10:20:00,197.64,197.99,197.57,197.74,9673.0,191.6001,191.9394,191.5323,191.6971,9673.0
2022-02-14 10:25:00,197.72,197.77,197.48,197.65,9044.0,191.6777,191.7262,191.445,191.6098,9044.0
2022-02-14 10:30:00,197.74,197.79,197.4,197.6,28792.0,191.6971,191.7456,191.3675,191.5614,28792.0
2022-02-14 10:35:00,197.56,197.7,197.48,197.51,9932.0,191.5226,191.6583,191.445,191.4741,9932.0
2022-02-14 10:40:00,197.5,197.57,197.11,197.16,22119.0,191.4644,191.5323,191.0863,191.1348,22119.0
2022-02-14 10:45:00,197.17,197.36,196.89,197.1,13664.0,191.1445,191.3287,190.8731,191.0766,13664.0
2022-02-14 10:50:00,197.17,197.26,196.99,197.19,25071.0,191.1445,191.2317,190.97,191.1639,25071.0
2022-02-14 10:55:00,197.2,197.29,197.04,197.21,27357.0,191.1736,191.2608,191.0185,191.1833,27357.0
2022-02-14 11:00:00,197.23,197.32,196.98,197.21,30722.0,191.2027,191.2899,190.9603,191.1833,30722.0
2022-02-14 11:05:00,197.21,197.28,197.17,197.23,21038.0,191.1833,191.2511,191.1445,191.2027,21038.0
2022-02-14 11:10:00,197.25,197.27,196.83,196.91,29340.0,191.2221,191.2414,190.8149,190.8924,29340.0
2022-02-14 11:15:00,196.9,197.24,196.69,197.24,23029.0,190.8827,191.2124,190.6792,191.2124,23029.0
2022-02-14 11:20:00,197.24,197.31,196.88,197.02,10289.0,191.2124,191.2802,190.8634,190.9991,10289.0
2022-02-14 11:25:00,197.02,197.49,197.02,197.42,11038.0,190.9991,191.4547,190.9991,191.3869,11038.0
2022-02-14 11:30:00,197.45,197.62,197.21,197.38,10135.0,191.4159,191.5807,191.1833,191.3481,10135.0
2022-02-14 11:35:00,197.36,197.55,197.12,197.32,7511.0,191.3287,191.5129,191.096,191.2899,7511.0
2022-02-14 11:40:00,197.36,197.38,197.18,197.25,5212.0,191.3287,191.3481,191.1542,191.2221,5212.0
2022-02-14 11:45:00,197.3,197.53,197.3,197.53,4533.0,191.2705,191.4935,191.2705,191.4935,4533.0
2022-02-14 11:50:00,197.54,197.58,197.07,197.16,4721.0,191.5032,191.542,191.0476,191.1348,4721.0
2022-02-14 11:55:00,197.17,197.32,197.12,197.29,3936.0,191.1445,191.2899,191.096,191.2608,3936.0
2022-02-14 12:00:00,197.25,197.39,197.1,197.25,6473.0,191.2221,191.3578,191.0766,191.2221,6473.0
2022-02-14 12:05:00,197.21,197.22,196.91,196.91,6398.0,191.1833,191.193,190.8924,190.8924,6398.0
2022-02-14 12:10:00,196.96,197.25,196.87,197.1,14293.0,190.9409,191.2221,190.8537,191.0766,14293.0
2022-02-14 12:15:00,197.1,197.3,196.99,197.03,9490.0,191.0766,191.2705,190.97,191.0088,9490.0
2022-02-14 12:20:00,197.05,197.33,196.99,197.21,14949.0,191.0282,191.2996,190.97,191.1833,14949.0
2022-02-14 12:25:00,197.17,197.31,197.08,197.31,9694.0,191.1445,191.2802,191.0572,191.2802,9694.0
2022-02-14 12:30:00,197.35,197.63,197.3,197.58,10055.0,191.319,191.5904,191.2705,191.542,10055.0
2022-02-14 12:35:00,197.6,197.6,197.39,197.39,11317.0,191.5614,191.5614,191.3578,191.3578,11317.0
2022-02-14 12:40:00,197.42,197.62,197.39,197.56,14440.0,191.3869,191.5807,191.3578,191.5226,14440.0
2022-02-14 12:45:00,197.52,197.85,197.48,197.85,12609.0,191.4838,191.8037,191.445,191.8037,12609.0
2022-02-14 12:50:00,197.8,197.86,197.69,197.85,9056.0,191.7552,191.8134,191.6486,191.8037,9056.0
2022-02-14 12:55:00,197.81,197.83,197.49,197.61,11048.0,191.7649,191.7843,191.4547,191.5711,11048.0
2022-02-14 13:00:00,197.63,197.68,197.37,197.38,8714.0,191.5904,191.6389,191.3384,191.3481,8714.0
2022-02-14 13:05:00,197.44,197.63,197.44,197.54,11313.0,191.4062,191.5904,191.4062,191.5032,11313.0
2022-02-14 13:10:00,197.55,197.61,197.49,197.5,11480.0,191.5129,191.5711,191.4547,191.4644,11480.0
2022-02-14 13:15:00,197.51,197.69,197.49,197.56,13057.0,191.4741,191.6486,191.4547,191.5226,13057.0
2022-02-14 13:20:00,197.55,197.6,197.48,197.52,30478.0,191.5129,191.5614,191.445,191.4838,30478.0
2022-02-14 13:25:00,197.53,197.55,197.48,197.5,55049.0,191.4935,191.5129,191.445,191.4644,55049.0
2022-02-14 13:30:00,197.5,197.53,196.8,196.87,84719.0,191.4644,191.4935,190.7858,190.8537,84719.0
2022-02-14 13:35:00,196.82,197.12,196.81,197.02,16713.0,190.8052,191.096,190.7955,190.9991,16713.0
2022-02-14 13:40:00,197.0,197.1,196.93,197.0,32806.0,190.9797,191.0766,190.9118,190.9797,32806.0
2022-02-14 13:45:00,197.0,197.01,196.25,196.28,23743.0,190.9797,190.9894,190.2526,190.2817,23743.0
2022-02-14 13:50:00,196.28,196.29,195.11,195.25,14153.0,190.2817,190.2914,189.1475,189.2832,14153.0
2022-02-14 13:55:00,195.16,195.33,194.99,195.05,29279.0,189.1959,189.3607,189.0311,189.0893,29279.0
2022-02-14 14:00:00,195.0,195.21,194.91,195.01,31117.0,189.0408,189.2444,188.9536,189.0505,31117.0
2022-02-14 14:05:00,195.02,195.11,194.97,195.0,68319.0,189.0602,189.1475,189.0117,189.0408,68319.0
2022-02-14 14:10:00,195.0,195.0,194.42,194.75,36609.0,189.0408,189.0408,188.4785,188.7985,36609.0
2022-02-14 14:15:00,194.78,194.82,194.48,194.64,18807.0,188.8275,188.8663,188.5367,188.6918,18807.0
2022-02-14 14:20:00,194.68,195.15,194.68,195.02,24325.0,188.7306,189.1862,188.7306,189.0602,24325.0
2022-02-14 14:25:00,195.01,195.95,194.96,195.57,47190.0,189.0505,189.9618,189.002,189.5934,47190.0
2022-02-14 14:30:00,195.58,195.58,195.01,195.42,17657.0,189.6031,189.6031,189.0505,189.448,17657.0
2022-02-14 14:35:00,195.47,195.66,195.2,195.24,13974.0,189.4964,189.6806,189.2347,189.2735,13974.0
2022-02-14 14:40:00,195.28,195.69,195.15,195.57,19721.0,189.3123,189.7097,189.1862,189.5934,19721.0
2022-02-14 14:45:00,195.55,195.67,195.36,195.65,48196.0,189.574,189.6903,189.3898,189.6709,48196.0
2022-02-14 14:50:00,195.62,196.22,195.59,195.76,9978.0,189.6419,190.2235,189.6128,189.7776,9978.0
2022-02-14 14:55:00,195.75,195.85,195.61,195.84,14740.0,189.7679,189.8648,189.6322,189.8551,14740.0
2022-02-14 15:00:00,195.8,195.97,195.54,195.8,15279.0,189.8164,189.9812,189.5643,189.8164,15279.0
2022-02-14 15:05:00,195.77,196.27,195.38,196.2,39597.0,189.7873,190.272,189.4092,190.2041,39597.0
2022-02-14 15:10:00,196.21,196.58,195.99,196.47,16541.0,190.2138,190.5725,190.0006,190.4659,16541.0
2022-02-14 15:15:00,196.36,196.42,196.0,196.05,18922.0,190.3593,190.4174,190.0103,190.0587,18922.0
2022-02-14 15:20:00,196.05,196.73,195.99,196.56,20904.0,190.0587,190.7179,190.0006,190.5531,20904.0
2022-02-14 15:25:00,196.49,196.6,196.08,196.1,19760.0,190.4853,190.5919,190.0878,190.1072,19760.0
2022-02-14 15:30:00,196.07,197.0,196.0,196.67,70295.0,190.0781,190.9797,190.0103,190.6598,70295.0
2022-02-14 15:35:00,196.62,196.7,196.48,196.58,21661.0,190.6113,190.6889,190.4756,190.5725,21661.0
2022-02-14 15:40:00,196.61,196.81,196.5,196.75,23292.0,190.6016,190.7955,190.495,190.7373,23292.0
2022-02-14 15:45:00,196.8,196.89,196.5,196.73,42796.0,190.7858,190.8731,190.495,190.7179,42796.0
2022-02-14 15:50:00,196.66,196.78,196.33,196.62,80873.0,190.6501,190.7664,190.3302,190.6113,80873.0
2022-02-14 15:55:00,196.64,196.65,196.32,196.49,128518.0,190.6307,190.6404,190.3205,190.4853,128518.0
2022-02-15 09:30:00,197.79,199.47,196.54,198.33,64156.0,191.7456,193.3742,190.5338,192.269,64156.0
2022-02-15 09:35:00,198.55,200.86,198.55,199.88,37466.0,192.4823,194.7217,192.4823,193.7717,37466.0
2022-02-15 09:40:00,199.82,199.94,197.84,199.8,61181.0,193.7135,193.8298,191.794,193.6941,61181.0
2022-02-15 09:45:00,199.76,200.58,199.74,200.28,69463.0,193.6553,194.4503,193.636,194.1595,69463.0
2022-02-15 09:50:00,200.37,200.86,200.02,200.6,25557.0,194.2467,194.7217,193.9074,194.4697,25557.0
2022-02-15 09:55:00,200.71,201.01,200.4,200.94,39455.0,194.5763,194.8671,194.2758,194.7993,39455.0
2022-02-15 10:00:00,201.01,201.45,199.98,200.27,24005.0,194.8671,195.2937,193.8686,194.1498,24005.0
2022-02-15 10:05:00,200.25,200.77,200.01,200.38,35566.0,194.1304,194.6345,193.8977,194.2564,35566.0
2022-02-15 10:10:00,200.39,200.41,199.89,200.32,26534.0,194.2661,194.2855,193.7814,194.1982,26534.0
2022-02-15 10:15:00,200.26,200.68,199.91,200.09,27426.0,194.1401,194.5472,193.8008,193.9753,27426.0
2022-02-15 10:20:00,200.22,200.51,199.47,199.54,28873.0,194.1013,194.3824,193.3742,193.4421,28873.0
2022-02-15 10:25:00,199.54,199.71,198.76,199.59,20941.0,193.4421,193.6069,192.6859,193.4905,20941.0
2022-02-15 10:30:00,199.75,200.01,199.4,199.55,21477.0,193.6457,193.8977,193.3063,193.4518,21477.0
2022-02-15 10:35:00,199.48,199.83,199.43,199.62,20754.0,193.3839,193.7232,193.3354,193.5196,20754.0
2022-02-15 10:40:00,199.64,200.02,199.47,199.88,37751.0,193.539,193.9074,193.3742,193.7717,37751.0
2022-02-15 10:45:00,199.93,200.23,199.76,200.23,50726.0,193.8202,194.111,193.6553,194.111,50726.0
2022-02-15 10:50:00,200.15,200.35,199.97,200.0,35486.0,194.0334,194.2273,193.8589,193.888,35486.0
2022-02-15 10:55:00,199.97,200.08,199.38,199.4,11998.0,193.8589,193.9656,193.287,193.3063,11998.0
2022-02-15 11:00:00,199.4,199.84,199.38,199.69,12230.0,193.3063,193.7329,193.287,193.5875,12230.0
2022-02-15 11:05:00,199.77,200.2,199.63,200.08,11474.0,193.665,194.0819,193.5293,193.9656,11474.0
2022-02-15 11:10:00,200.12,200.12,199.79,200.0,12242.0,194.0043,194.0043,193.6844,193.888,12242.0
2022-02-15 11:15:00,199.97,200.08,199.84,200.01,10326.0,193.8589,193.9656,193.7329,193.8977,10326.0
2022-02-15 11:20:00,199.93,200.09,199.89,199.97,20366.0,193.8202,193.9753,193.7814,193.8589,20366.0
2022-02-15 11:25:00,199.96,200.03,198.97,199.53,13210.0,193.8492,193.9171,192.8895,193.4324,13210.0
2022-02-15 11:30:00,199.55,199.72,199.19,199.37,7399.0,193.4518,193.6166,193.1028,193.2773,7399.0
2022-02-15 11:35:00,199.41,199.6,199.27,199.45,12705.0,193.316,193.5002,193.1803,193.3548,12705.0
2022-02-15 11:40:00,199.44,199.62,199.03,199.08,13904.0,193.3451,193.5196,192.9477,192.9961,13904.0
2022-02-15 11:45:00,199.08,199.34,199.01,199.29,10474.0,192.9961,193.2482,192.9283,193.1997,10474.0
2022-02-15 11:50:00,199.25,199.26,199.01,199.2,17367.0,193.1609,193.1706,192.9283,193.1125,17367.0
2022-02-15 11:55:00,199.21,199.22,198.37,198.37,27333.0,193.1222,193.1318,192.3078,192.3078,27333.0
2022-02-15 12:00:00,198.47,198.8,198.39,198.55,5466.0,192.4048,192.7247,192.3272,192.4823,5466.0
2022-02-15 12:05:00,198.56,198.66,198.41,198.54,12625.0,192.492,192.589,192.3466,192.4726,12625.0
2022-02-15 12:10:00,198.56,198.68,198.29,198.29,27700.0,192.492,192.6084,192.2303,192.2303,27700.0
2022-02-15 12:15:00,198.25,198.37,197.97,198.18,14221.0,192.1915,192.3078,191.92,192.1236,14221.0
2022-02-15 12:20:00,198.13,198.16,197.93,198.05,18387.0,192.0752,192.1042,191.8813,191.9976,18387.0
2022-02-15 12:25:00,198.04,198.08,197.97,198.0,32183.0,191.9879,192.0267,191.92,191.9491,32183.0
2022-02-15 12:30:00,198.01,198.12,197.98,198.04,40318.0,191.9588,192.0655,191.9297,191.9879,40318.0
2022-02-15 12:35:00,197.99,198.09,197.99,198.0,13505.0,191.9394,192.0364,191.9394,191.9491,13505.0
2022-02-15 12:40:00,198.0,198.09,197.94,198.03,47931.0,191.9491,192.0364,191.891,191.9782,47931.0
2022-02-15 12:45:00,198.01,198.03,197.28,197.53,74559.0,191.9588,191.9782,191.2511,191.4935,74559.0
2022-02-15 12:50:00,197.53,197.65,197.43,197.51,27555.0,191.4935,191.6098,191.3966,191.4741,27555.0
2022-02-15 12:55:00,197.5,197.69,197.42,197.67,12590.0,191.4644,191.6486,191.3869,191.6292,12590.0
2022-02-15 13:00:00,197.63,197.84,197.63,197.74,5445.0,191.5904,191.794,191.5904,191.6971,5445.0
2022-02-15 13:05:00,197.78,197.94,197.78,197.92,6158.0,191.7359,191.891,191.7359,191.8716,6158.0
2022-02-15 13:10:00,197.9,197.9,197.44,197.5,45572.0,191.8522,191.8522,191.4062,191.4644,45572.0
2022-02-15 13:15:00,197.5,197.53,196.87,197.12,61952.0,191.4644,191.4935,190.8537,191.096,61952.0
2022-02-15 13:20:00,197.1,197.46,197.09,197.34,7943.0,191.0766,191.4256,191.0669,191.3093,7943.0
2022-02-15 13:25:00,197.38,199.52,197.38,199.52,138265.0,191.3481,193.4227,191.3481,193.4227,138265.0
2022-02-15 13:30:00,199.45,199.45,198.43,198.61,9762.0,193.3548,193.3548,192.366,192.5405,9762.0
2022-02-15 13:35:00,198.57,198.63,198.36,198.57,8855.0,192.5017,192.5599,192.2981,192.5017,8855.0
2022-02-15 13:40:00,198.53,198.59,197.93,198.12,13347.0,192.4629,192.5211,191.8813,192.0655,13347.0
2022-02-15 13:45:00,198.22,198.25,197.96,197.99,6421.0,192.1624,192.1915,191.9104,191.9394,6421.0
2022-02-15 13:50:00,197.99,198.0,197.83,197.99,7201.0,191.9394,191.9491,191.7843,191.9394,7201.0
2022-02-15 13:55:00,198.0,198.14,197.95,198.02,10964.0,191.9491,192.0849,191.9007,191.9685,10964.0
2022-02-15 14:00:00,198.08,198.08,197.87,197.99,26423.0,192.0267,192.0267,191.8231,191.9394,26423.0
2022-02-15 14:05:00,197.96,198.06,197.85,198.06,29302.0,191.9104,192.0073,191.8037,192.0073,29302.0
2022-02-15 14:10:00,198.08,198.58,198.08,198.53,22123.0,192.0267,192.5114,192.0267,192.4629,22123.0
2022-02-15 14:15:00,198.57,198.66,198.42,198.66,20626.0,192.5017,192.589,192.3563,192.589,20626.0
2022-02-15 14:20:00,198.67,199.04,198.28,198.34,22857.0,192.5987,192.9574,192.2206,192.2787,22857.0
2022-02-15 14:25:00,198.34,198.54,198.16,198.5,22935.0,192.2787,192.4726,192.1042,192.4339,22935.0
2022-02-15 14:30:00,198.53,198.96,198.52,198.8,40410.0,192.4629,192.8798,192.4532,192.7247,40410.0
2022-02-15 14:35:00,198.71,199.12,198.71,198.92,27882.0,192.6374,193.0349,192.6374,192.841,27882.0
2022-02-15 14:40:00,198.92,199.29,198.69,199.19,25225.0,192.841,193.1997,192.618,193.1028,25225.0
2022-02-15 14:45:00,199.19,199.19,198.85,198.91,30618.0,193.1028,193.1028,192.7732,192.8313,30618.0
2022-02-15 14:50:00,198.91,199.12,198.84,199.1,27674.0,192.8313,193.0349,192.7635,193.0155,27674.0
2022-02-15 14:55:00,199.08,199.16,198.9,199.06,34078.0,192.9961,193.0737,192.8216,192.9767,34078.0
2022-02-15 15:00:00,199.09,199.37,199.07,199.21,16020.0,193.0058,193.2773,192.9864,193.1222,16020.0
2022-02-15 15:05:00,199.23,199.36,198.96,199.03,17033.0,193.1415,193.2676,192.8798,192.9477,17033.0
2022-02-15 15:10:00,199.0,199.02,198.74,198.76,10342.0,192.9186,192.938,192.6665,192.6859,10342.0
2022-02-15 15:15:00,198.78,198.89,198.66,198.73,28001.0,192.7053,192.8119,192.589,192.6568,28001.0
2022-02-15 15:20:00,198.73,198.89,198.68,198.83,36814.0,192.6568,192.8119,192.6084,192.7538,36814.0
2022-02-15 15:25:00,198.85,198.89,198.69,198.74,22907.0,192.7732,192.8119,192.618,192.6665,22907.0
2022-02-15 15:30:00,198.71,198.72,197.9,197.9,40054.0,192.6374,192.6471,191.8522,191.8522,40054.0
2022-02-15 15:35:00,197.95,198.18,197.87,198.02,46446.0,191.9007,192.1236,191.8231,191.9685,46446.0
2022-02-15 15:40:00,197.99,198.0,197.45,197.84,48154.0,191.9394,191.9491,191.4159,191.794,48154.0
2022-02-15 15:45:00,197.81,197.86,197.49,197.7,57744.0,191.7649,191.8134,191.4547,191.6583,57744.0
2022-02-15 15:50:00,197.72,198.36,197.72,198.03,78330.0,191.6777,192.2981,191.6777,191.9782,78330.0
2022-02-15 15:55:00,198.03,198.3,197.71,197.76,182593.0,191.9782,192.24,191.668,191.7165,182593.0
2022-02-16 09:30:00,196.48,197.26,194.23,194.47,51366.0,190.4756,191.2317,188.2943,188.527,51366.0
2022-02-16 09:35:00,194.47,194.81,194.0,194.0,32062.0,188.527,188.8566,188.0714,188.0714,32062.0
2022-02-16 09:40:00,193.91,194.03,193.29,193.54,19270.0,187.9841,188.1005,187.3831,187.6254,19270.0
2022-02-16 09:45:00,193.53,193.62,192.72,192.74,23580.0,187.6157,187.703,186.8305,186.8499,23580.0
2022-02-16 09:50:00,192.74,193.0,192.18,192.24,70227.0,186.8499,187.1019,186.307,186.3652,70227.0
2022-02-16 09:55:00,192.46,192.56,191.33,191.48,29529.0,186.5784,186.6754,185.483,185.6284,29529.0
2022-02-16 10:00:00,191.43,192.13,191.26,192.1,28214.0,185.5799,186.2585,185.4151,186.2294,28214.0
2022-02-16 10:05:00,192.05,192.22,191.76,192.1,19556.0,186.181,186.3458,185.8998,186.2294,19556.0
2022-02-16 10:10:00,192.12,192.66,192.0,192.48,12713.0,186.2488,186.7723,186.1325,186.5978,12713.0
2022-02-16 10:15:00,192.44,192.57,191.94,192.55,16939.0,186.559,186.6851,186.0743,186.6657,16939.0
2022-02-16 10:20:00,192.66,193.55,192.41,193.5,20986.0,186.7723,187.6351,186.53,187.5867,20986.0
2022-02-16 10:25:00,193.51,193.54,193.0,193.02,16949.0,187.5963,187.6254,187.1019,187.1213,16949.0
2022-02-16 10:30:00,193.04,193.79,193.0,193.76,23229.0,187.1407,187.8678,187.1019,187.8387,23229.0
2022-02-16 10:35:00,193.81,193.82,193.51,193.7,8644.0,187.8872,187.8969,187.5963,187.7805,8644.0
2022-02-16 10:40:00,193.67,193.67,193.0,193.1,35666.0,187.7515,187.7515,187.1019,187.1989,35666.0
2022-02-16 10:45:00,193.11,193.29,192.9,193.17,13253.0,187.2086,187.3831,187.005,187.2667,13253.0
2022-02-16 10:50:00,193.26,193.58,193.2,193.56,14032.0,187.354,187.6642,187.2958,187.6448,14032.0
2022-02-16 10:55:00,193.53,193.6,193.12,193.12,8636.0,187.6157,187.6836,187.2183,187.2183,8636.0
2022-02-16 11:00:00,193.24,193.3,192.98,193.13,7261.0,187.3346,187.3928,187.0825,187.228,7261.0
2022-02-16 11:05:00,193.12,193.61,193.03,193.56,20666.0,187.2183,187.6933,187.131,187.6448,20666.0
2022-02-16 11:10:00,193.6,193.74,193.33,193.34,11474.0,187.6836,187.8193,187.4218,187.4315,11474.0
2022-02-16 11:15:00,193.35,193.36,193.01,193.02,13414.0,187.4412,187.4509,187.1116,187.1213,13414.0
2022-02-16 11:20:00,193.08,193.34,193.0,193.14,33523.0,187.1795,187.4315,187.1019,187.2377,33523.0
2022-02-16 11:25:00,193.17,193.42,193.16,193.22,23057.0,187.2667,187.5091,187.257,187.3152,23057.0
2022-02-16 11:30:00,193.13,193.28,193.1,193.28,20987.0,187.228,187.3734,187.1989,187.3734,20987.0
2022-02-16 11:35:00,193.25,193.46,193.25,193.44,6797.0,187.3443,187.5479,187.3443,187.5285,6797.0
2022-02-16 11:40:00,193.39,193.46,193.11,193.17,7081.0,187.48,187.5479,187.2086,187.2667,7081.0
2022-02-16 11:45:00,193.17,193.56,193.09,193.21,41863.0,187.2667,187.6448,187.1892,187.3055,41863.0
2022-02-16 11:50:00,193.25,193.56,193.06,193.09,24772.0,187.3443,187.6448,187.1601,187.1892,24772.0
2022-02-16 11:55:00,193.1,193.15,192.82,193.0,61436.0,187.1989,187.2473,186.9274,187.1019,61436.0
2022-02-16 12:00:00,193.06,193.36,192.96,193.09,24457.0,187.1601,187.4509,187.0632,187.1892,24457.0
2022-02-16 12:05:00,193.05,193.28,193.0,193.15,9477.0,187.1504,187.3734,187.1019,187.2473,9477.0
2022-02-16 12:10:00,193.13,193.13,192.99,193.06,12823.0,187.228,187.228,187.0922,187.1601,12823.0
2022-02-16 12:15:00,193.05,193.15,192.97,193.13,8792.0,187.1504,187.2473,187.0728,187.228,8792.0
2022-02-16 12:20:00,193.16,193.24,193.1,193.23,6214.0,187.257,187.3346,187.1989,187.3249,6214.0
2022-02-16 12:25:00,193.19,193.42,193.19,193.3,7570.0,187.2861,187.5091,187.2861,187.3928,7570.0
2022-02-16 12:30:00,193.32,193.46,193.23,193.28,15099.0,187.4122,187.5479,187.3249,187.3734,15099.0
2022-02-16 12:35:00,193.25,193.52,193.03,193.42,9777.0,187.3443,187.606,187.131,187.5091,9777.0
2022-02-16 12:40:00,193.46,194.08,193.43,194.08,22781.0,187.5479,188.1489,187.5188,188.1489,22781.0
2022-02-16 12:45:00,194.06,194.29,194.05,194.18,6015.0,188.1295,188.3525,188.1198,188.2459,6015.0
2022-02-16 12:50:00,194.15,194.26,194.06,194.21,7286.0,188.2168,188.3234,188.1295,188.275,7286.0
2022-02-16 12:55:00,194.14,194.16,193.97,194.12,48569.0,188.2071,188.2265,188.0423,188.1877,48569.0
2022-02-16 13:00:00,194.15,194.15,193.52,193.54,6883.0,188.2168,188.2168,187.606,187.6254,6883.0
2022-02-16 13:05:00,193.53,194.09,193.53,194.09,20052.0,187.6157,188.1586,187.6157,188.1586,20052.0
2022-02-16 13:10:00,194.12,194.3,193.96,194.21,57741.0,188.1877,188.3622,188.0326,188.275,57741.0
2022-02-16 13:15:00,194.11,194.23,194.04,194.17,5955.0,188.178,188.2943,188.1102,188.2362,5955.0
2022-02-16 13:20:00,194.2,194.31,194.08,194.19,5313.0,188.2653,188.3719,188.1489,188.2556,5313.0
2022-02-16 13:25:00,194.18,194.29,194.18,194.22,6126.0,188.2459,188.3525,188.2459,188.2846,6126.0
2022-02-16 13:30:00,194.23,194.23,193.99,194.16,8913.0,188.2943,188.2943,188.0617,188.2265,8913.0
2022-02-16 13:35:00,194.16,194.23,193.98,194.15,12864.0,188.2265,188.2943,188.052,188.2168,12864.0
2022-02-16 13:40:00,194.07,194.22,194.0,194.07,8916.0,188.1392,188.2846,188.0714,188.1392,8916.0
2022-02-16 13:45:00,194.09,194.27,194.09,194.27,46753.0,188.1586,188.3331,188.1586,188.3331,46753.0
2022-02-16 13:50:00,194.29,194.48,193.95,193.98,40657.0,188.3525,188.5367,188.0229,188.052,40657.0
2022-02-16 13:55:00,194.03,194.24,193.97,194.24,11563.0,188.1005,188.304,188.0423,188.304,11563.0
2022-02-16 14:00:00,194.24,194.9,193.96,194.79,14818.0,188.304,188.9439,188.0326,188.8372,14818.0
2022-02-16 14:05:00,194.69,194.93,194.31,194.46,10877.0,188.7403,188.973,188.3719,188.5173,10877.0
2022-02-16 14:10:00,194.43,194.62,194.22,194.41,14565.0,188.4882,188.6724,188.2846,188.4688,14565.0
2022-02-16 14:15:00,194.47,194.74,194.47,194.53,11960.0,188.527,188.7888,188.527,188.5852,11960.0
2022-02-16 14:20:00,194.5,195.32,194.48,195.23,16178.0,188.5561,189.351,188.5367,189.2638,16178.0
2022-02-16 14:25:00,195.23,195.32,194.93,195.07,8598.0,189.2638,189.351,188.973,189.1087,8598.0
2022-02-16 14:30:00,195.1,195.57,195.08,195.14,12721.0,189.1378,189.5934,189.1184,189.1765,12721.0
2022-02-16 14:35:00,195.2,195.24,194.73,194.96,10646.0,189.2347,189.2735,188.7791,189.002,10646.0
2022-02-16 14:40:00,194.93,195.01,194.6,194.61,10318.0,188.973,189.0505,188.653,188.6627,10318.0
2022-02-16 14:45:00,194.6,194.77,194.41,194.55,10734.0,188.653,188.8178,188.4688,188.6046,10734.0
2022-02-16 14:50:00,194.57,194.71,194.48,194.61,12355.0,188.624,188.7597,188.5367,188.6627,12355.0
2022-02-16 14:55:00,194.65,194.88,194.61,194.78,14021.0,188.7015,188.9245,188.6627,188.8275,14021.0
2022-02-16 15:00:00,194.79,195.04,194.58,194.99,16609.0,188.8372,189.0796,188.6336,189.0311,16609.0
2022-02-16 15:05:00,194.99,195.13,194.83,195.06,17514.0,189.0311,189.1668,188.876,189.099,17514.0
2022-02-16 15:10:00,195.06,195.16,194.96,195.08,15920.0,189.099,189.1959,189.002,189.1184,15920.0
2022-02-16 15:15:00,195.05,195.17,194.75,194.88,23593.0,189.0893,189.2056,188.7985,188.9245,23593.0
2022-02-16 15:20:00,194.86,194.97,194.69,194.91,18648.0,188.9051,189.0117,188.7403,188.9536,18648.0
2022-02-16 15:25:00,194.88,194.95,194.74,194.95,11715.0,188.9245,188.9923,188.7888,188.9923,11715.0
2022-02-16 15:30:00,194.94,195.0,194.84,194.94,25560.0,188.9826,189.0408,188.8857,188.9826,25560.0
2022-02-16 15:35:00,194.95,195.28,194.93,195.15,16869.0,188.9923,189.3123,188.973,189.1862,16869.0
2022-02-16 15:40:00,195.15,195.5,195.05,195.49,26879.0,189.1862,189.5255,189.0893,189.5158,26879.0
2022-02-16 15:45:00,195.45,195.66,195.43,195.63,53151.0,189.4771,189.6806,189.4577,189.6516,53151.0
2022-02-16 15:50:00,195.6,195.78,195.22,195.32,63728.0,189.6225,189.797,189.2541,189.351,63728.0
2022-02-16 15:55:00,195.29,195.32,194.91,195.12,203725.0,189.322,189.351,188.9536,189.1571,203725.0
2022-02-17 09:30:00,195.18,195.23,194.37,194.46,46596.0,189.2153,189.2638,188.4301,188.5173,46596.0
2022-02-17 09:35:00,194.55,194.55,193.92,193.96,5076.0,188.6046,188.6046,187.9938,188.0326,5076.0
2022-02-17 09:40:00,194.0,194.16,193.69,194.0,31497.0,188.0714,188.2265,187.7708,188.0714,31497.0
2022-02-17 09:45:00,194.0,194.0,193.43,193.76,27412.0,188.0714,188.0714,187.5188,187.8387,27412.0
2022-02-17 09:50:00,193.75,193.84,193.42,193.5,25217.0,187.829,187.9163,187.5091,187.5867,25217.0
2022-02-17 09:55:00,193.5,193.68,193.44,193.5,9584.0,187.5867,187.7612,187.5285,187.5867,9584.0
2022-02-17 10:00:00,193.47,193.6,193.17,193.53,33110.0,187.5576,187.6836,187.2667,187.6157,33110.0
2022-02-17 10:05:00,193.54,193.97,193.54,193.97,7705.0,187.6254,188.0423,187.6254,188.0423,7705.0
2022-02-17 10:10:00,193.77,194.28,193.65,194.28,5452.0,187.8484,188.3428,187.7321,188.3428,5452.0
2022-02-17 10:15:00,194.27,194.27,193.51,193.67,8829.0,188.3331,188.3331,187.5963,187.7515,8829.0
2022-02-17 10:20:00,193.71,193.81,193.48,193.75,12950.0,187.7902,187.8872,187.5673,187.829,12950.0
2022-02-17 10:25:00,193.7,193.8,193.43,193.69,10650.0,187.7805,187.8775,187.5188,187.7708,10650.0
2022-02-17 10:30:00,193.69,193.8,193.55,193.76,9245.0,187.7708,187.8775,187.6351,187.8387,9245.0
2022-02-17 10:35:00,193.7,193.88,193.69,193.71,6553.0,187.7805,187.955,187.7708,187.7902,6553.0
2022-02-17 10:40:00,193.76,194.22,193.72,194.22,8940.0,187.8387,188.2846,187.7999,188.2846,8940.0
2022-02-17 10:45:00,194.24,194.56,194.13,194.27,10472.0,188.304,188.6143,188.1974,188.3331,10472.0
2022-02-17 10:50:00,194.33,194.85,194.32,194.81,16167.0,188.3913,188.8954,188.3816,188.8566,16167.0
2022-02-17 10:55:00,194.82,195.26,194.76,195.15,9172.0,188.8663,189.2929,188.8081,189.1862,9172.0
2022-02-17 11:00:00,195.12,195.4,195.06,195.2,23209.0,189.1571,189.4286,189.099,189.2347,23209.0
2022-02-17 11:05:00,195.26,195.28,194.87,194.92,21732.0,189.2929,189.3123,188.9148,188.9633,21732.0
2022-02-17 11:10:00,194.9,194.92,194.75,194.9,10496.0,188.9439,188.9633,188.7985,188.9439,10496.0
2022-02-17 11:15:00,194.87,195.13,194.81,195.04,7293.0,188.9148,189.1668,188.8566,189.0796,7293.0
2022-02-17 11:20:00,195.08,195.08,194.89,194.9,6588.0,189.1184,189.1184,188.9342,188.9439,6588.0
2022-02-17 11:25:00,194.89,195.08,194.84,194.9,6451.0,188.9342,189.1184,188.8857,188.9439,6451.0
2022-02-17 11:30:00,194.85,194.98,194.85,194.98,4520.0,188.8954,189.0214,188.8954,189.0214,4520.0
2022-02-17 11:35:00,195.01,195.19,194.99,194.99,21603.0,189.0505,189.225,189.0311,189.0311,21603.0
2022-02-17 11:40:00,194.95,195.16,194.95,195.14,8781.0,188.9923,189.1959,188.9923,189.1765,8781.0
2022-02-17 11:45:00,195.07,195.47,195.07,195.44,9683.0,189.1087,189.4964,189.1087,189.4674,9683.0
2022-02-17 11:50:00,195.41,195.46,195.03,195.05,2850.0,189.4383,189.4868,189.0699,189.0893,2850.0
2022-02-17 11:55:00,195.0,195.14,194.96,195.04,17677.0,189.0408,189.1765,189.002,189.0796,17677.0
2022-02-17 12:00:00,195.06,195.24,195.04,195.13,5988.0,189.099,189.2735,189.0796,189.1668,5988.0
2022-02-17 12:05:00,195.12,195.2,194.99,195.0,5949.0,189.1571,189.2347,189.0311,189.0408,5949.0
2022-02-17 12:10:00,195.03,195.24,194.99,195.16,16256.0,189.0699,189.2735,189.0311,189.1959,16256.0
2022-02-17 12:15:00,195.19,195.25,194.96,194.99,15003.0,189.225,189.2832,189.002,189.0311,15003.0
2022-02-17 12:20:00,195.02,195.34,195.0,195.28,15769.0,189.0602,189.3704,189.0408,189.3123,15769.0
2022-02-17 12:25:00,195.27,195.42,195.03,195.08,9802.0,189.3026,189.448,189.0699,189.1184,9802.0
2022-02-17 12:30:00,195.0,195.44,194.95,195.27,8979.0,189.0408,189.4674,188.9923,189.3026,8979.0
2022-02-17 12:35:00,195.17,195.21,195.05,195.1,2407.0,189.2056,189.2444,189.0893,189.1378,2407.0
2022-02-17 12:40:00,195.13,195.26,195.01,195.24,4906.0,189.1668,189.2929,189.0505,189.2735,4906.0
2022-02-17 12:45:00,195.28,195.28,195.0,195.1,5469.0,189.3123,189.3123,189.0408,189.1378,5469.0
2022-02-17 12:50:00,195.08,195.17,195.06,195.09,6107.0,189.1184,189.2056,189.099,189.1281,6107.0
2022-02-17 12:55:00,195.12,195.14,194.99,195.05,8980.0,189.1571,189.1765,189.0311,189.0893,8980.0
2022-02-17 13:00:00,195.08,195.09,194.99,195.04,9478.0,189.1184,189.1281,189.0311,189.0796,9478.0
2022-02-17 13:05:00,195.05,195.34,195.05,195.11,7555.0,189.0893,189.3704,189.0893,189.1475,7555.0
2022-02-17 13:10:00,195.1,195.18,195.0,195.05,15084.0,189.1378,189.2153,189.0408,189.0893,15084.0
2022-02-17 13:15:00,195.08,195.12,195.0,195.03,6209.0,189.1184,189.1571,189.0408,189.0699,6209.0
2022-02-17 13:20:00,195.07,195.09,194.98,195.06,14810.0,189.1087,189.1281,189.0214,189.099,14810.0
2022-02-17 13:25:00,195.03,195.12,195.0,195.11,9635.0,189.0699,189.1571,189.0408,189.1475,9635.0
2022-02-17 13:30:00,195.09,195.2,195.09,195.13,5033.0,189.1281,189.2347,189.1281,189.1668,5033.0
2022-02-17 13:35:00,195.17,195.31,195.03,195.3,15048.0,189.2056,189.3413,189.0699,189.3316,15048.0
2022-02-17 13:40:00,195.28,195.38,195.25,195.34,6838.0,189.3123,189.4092,189.2832,189.3704,6838.0
2022-02-17 13:45:00,195.31,195.44,195.27,195.4,6181.0,189.3413,189.4674,189.3026,189.4286,6181.0
2022-02-17 13:50:00,195.35,195.44,195.33,195.4,5102.0,189.3801,189.4674,189.3607,189.4286,5102.0
2022-02-17 13:55:00,195.41,195.42,195.26,195.32,7777.0,189.4383,189.448,189.2929,189.351,7777.0
2022-02-17 14:00:00,195.29,195.33,195.21,195.28,16218.0,189.322,189.3607,189.2444,189.3123,16218.0
2022-02-17 14:05:00,195.28,195.56,195.07,195.09,57986.0,189.3123,189.5837,189.1087,189.1281,57986.0
2022-02-17 14:10:00,195.09,195.17,194.82,194.85,12208.0,189.1281,189.2056,188.8663,188.8954,12208.0
2022-02-17 14:15:00,194.84,195.09,194.72,195.01,25925.0,188.8857,189.1281,188.7694,189.0505,25925.0
2022-02-17 14:20:00,195.01,195.11,194.68,194.81,76093.0,189.0505,189.1475,188.7306,188.8566,76093.0
2022-02-17 14:25:00,194.71,194.86,194.61,194.75,9524.0,188.7597,188.9051,188.6627,188.7985,9524.0
2022-02-17 14:30:00,194.71,194.82,194.57,194.78,53629.0,188.7597,188.8663,188.624,188.8275,53629.0
2022-02-17 14:35:00,194.77,194.77,194.38,194.55,48591.0,188.8178,188.8178,188.4398,188.6046,48591.0
2022-02-17 14:40:00,194.59,194.68,194.49,194.55,12881.0,188.6433,188.7306,188.5464,188.6046,12881.0
2022-02-17 14:45:00,194.58,194.58,194.48,194.5,18272.0,188.6336,188.6336,188.5367,188.5561,18272.0
2022-02-17 14:50:00,194.5,194.54,194.27,194.4,74426.0,188.5561,188.5949,188.3331,188.4591,74426.0
2022-02-17 14:55:00,194.43,194.57,194.32,194.36,9977.0,188.4882,188.624,188.3816,188.4204,9977.0
2022-02-17 15:00:00,194.39,194.48,194.06,194.06,9744.0,188.4495,188.5367,188.1295,188.1295,9744.0
2022-02-17 15:05:00,194.06,194.15,193.96,194.0,26356.0,188.1295,188.2168,188.0326,188.0714,26356.0
2022-02-17 15:10:00,194.0,194.02,193.75,193.83,34007.0,188.0714,188.0908,187.829,187.9066,34007.0
2022-02-17 15:15:00,193.81,193.97,193.72,193.97,20946.0,187.8872,188.0423,187.7999,188.0423,20946.0
2022-02-17 15:20:00,193.93,194.06,193.84,193.94,14343.0,188.0035,188.1295,187.9163,188.0132,14343.0
2022-02-17 15:25:00,193.93,194.01,193.72,193.85,14495.0,188.0035,188.0811,187.7999,187.926,14495.0
2022-02-17 15:30:00,193.83,194.0,193.74,193.81,18826.0,187.9066,188.0714,187.8193,187.8872,18826.0
2022-02-17 15:35:00,193.84,194.3,193.81,194.18,18924.0,187.9163,188.3622,187.8872,188.2459,18924.0
2022-02-17 15:40:00,194.12,194.12,193.76,193.8,13645.0,188.1877,188.1877,187.8387,187.8775,13645.0
2022-02-17 15:45:00,193.82,194.07,193.7,193.75,60118.0,187.8969,188.1392,187.7805,187.829,60118.0
2022-02-17 15:50:00,193.65,193.84,193.15,193.54,91408.0,187.7321,187.9163,187.2473,187.6254,91408.0
2022-02-17 15:55:00,193.5,193.77,192.99,193.09,148089.0,187.5867,187.8484,187.0922,187.1892,148089.0
2022-02-18 09:30:00,193.03,193.23,192.21,192.3,85615.0,187.131,187.3249,186.3361,186.4233,85615.0
2022-02-18 09:35:00,192.25,192.59,192.02,192.28,18652.0,186.3749,186.7045,186.1519,186.4039,18652.0
2022-02-18 09:40:00,192.33,192.6,192.18,192.49,15539.0,186.4524,186.7142,186.307,186.6075,15539.0
2022-02-18 09:45:00,192.39,192.6,192.0,192.08,21258.0,186.5106,186.7142,186.1325,186.21,21258.0
2022-02-18 09:50:00,192.17,192.74,192.0,192.74,15967.0,186.2973,186.8499,186.1325,186.8499,15967.0
2022-02-18 09:55:00,192.68,193.0,192.55,193.0,21571.0,186.7917,187.1019,186.6657,187.1019,21571.0
2022-02-18 10:00:00,193.0,193.11,192.58,192.95,11172.0,187.1019,187.2086,186.6948,187.0535,11172.0
2022-02-18 10:05:00,192.98,193.12,192.83,192.83,13974.0,187.0825,187.2183,186.9371,186.9371,13974.0
2022-02-18 10:10:00,192.85,192.87,192.45,192.5,11673.0,186.9565,186.9759,186.5687,186.6172,11673.0
2022-02-18 10:15:00,192.5,192.8,192.41,192.48,12842.0,186.6172,186.908,186.53,186.5978,12842.0
2022-02-18 10:20:00,192.49,192.63,192.42,192.51,9589.0,186.6075,186.7432,186.5397,186.6269,9589.0
2022-02-18 10:25:00,192.53,192.75,192.47,192.52,7289.0,186.6463,186.8596,186.5881,186.6366,7289.0
2022-02-18 10:30:00,192.52,192.52,192.02,192.14,9491.0,186.6366,186.6366,186.1519,186.2682,9491.0
2022-02-18 10:35:00,192.16,192.5,192.07,192.35,7965.0,186.2876,186.6172,186.2004,186.4718,7965.0
2022-02-18 10:40:00,192.29,192.29,191.86,191.87,8314.0,186.4136,186.4136,185.9968,186.0065,8314.0
2022-02-18 10:45:00,191.85,191.94,191.45,191.56,9968.0,185.9871,186.0743,185.5993,185.7059,9968.0
2022-02-18 10:50:00,191.57,192.12,191.52,191.94,10507.0,185.7156,186.2488,185.6672,186.0743,10507.0
2022-02-18 10:55:00,191.91,191.97,191.6,191.75,7626.0,186.0452,186.1034,185.7447,185.8901,7626.0
2022-02-18 11:00:00,191.69,191.69,190.84,190.88,10952.0,185.832,185.832,185.0079,185.0467,10952.0
2022-02-18 11:05:00,190.88,191.14,190.75,191.04,7554.0,185.0467,185.2988,184.9207,185.2018,7554.0
2022-02-18 11:10:00,191.03,191.24,190.86,191.24,12887.0,185.1921,185.3957,185.0273,185.3957,12887.0
2022-02-18 11:15:00,191.12,191.54,191.03,191.4,9070.0,185.2794,185.6866,185.1921,185.5508,9070.0
2022-02-18 11:20:00,191.37,191.63,191.3,191.46,8900.0,185.5217,185.7738,185.4539,185.609,8900.0
2022-02-18 11:25:00,191.49,191.63,191.4,191.51,12750.0,185.6381,185.7738,185.5508,185.6575,12750.0
2022-02-18 11:30:00,191.52,191.85,191.47,191.58,8453.0,185.6672,185.9871,185.6187,185.7253,8453.0
2022-02-18 11:35:00,191.57,191.9,191.53,191.72,5672.0,185.7156,186.0355,185.6769,185.861,5672.0
2022-02-18 11:40:00,191.73,191.91,191.72,191.81,7965.0,185.8707,186.0452,185.861,185.9483,7965.0
2022-02-18 11:45:00,191.77,191.98,191.76,191.79,10345.0,185.9095,186.1131,185.8998,185.9289,10345.0
2022-02-18 11:50:00,191.86,191.89,191.41,191.41,7833.0,185.9968,186.0259,185.5605,185.5605,7833.0
2022-02-18 11:55:00,191.46,191.47,190.82,190.9,6208.0,185.609,185.6187,184.9886,185.0661,6208.0
2022-02-18 12:00:00,190.9,191.05,190.87,190.91,10853.0,185.0661,185.2115,185.037,185.0758,10853.0
2022-02-18 12:05:00,190.97,191.25,190.95,191.25,8915.0,185.134,185.4054,185.1146,185.4054,8915.0
2022-02-18 12:10:00,191.3,191.54,191.3,191.3,5490.0,185.4539,185.6866,185.4539,185.4539,5490.0
2022-02-18 12:15:00,191.31,191.62,191.24,191.27,7073.0,185.4636,185.7641,185.3957,185.4248,7073.0
2022-02-18 12:20:00,191.4,191.41,191.01,191.11,9830.0,185.5508,185.5605,185.1727,185.2697,9830.0
2022-02-18 12:25:00,191.05,191.44,191.0,191.22,8340.0,185.2115,185.5896,185.1631,185.3763,8340.0
2022-02-18 12:30:00,191.21,191.38,190.92,191.01,8140.0,185.3666,185.5314,185.0855,185.1727,8140.0
2022-02-18 12:35:00,191.15,191.22,190.62,190.75,9630.0,185.3085,185.3763,184.7947,184.9207,9630.0
2022-02-18 12:40:00,190.75,190.8,190.6,190.63,5222.0,184.9207,184.9692,184.7753,184.8044,5222.0
2022-02-18 12:45:00,190.61,190.67,190.42,190.62,10687.0,184.785,184.8431,184.6008,184.7947,10687.0
2022-02-18 12:50:00,190.69,190.87,190.52,190.77,8407.0,184.8625,185.037,184.6977,184.9401,8407.0
2022-02-18 12:55:00,190.81,190.91,190.61,190.61,13793.0,184.9789,185.0758,184.785,184.785,13793.0
2022-02-18 13:00:00,190.69,190.78,190.59,190.67,12076.0,184.8625,184.9498,184.7656,184.8431,12076.0
2022-02-18 13:05:00,190.67,190.96,190.61,190.95,5934.0,184.8431,185.1243,184.785,185.1146,5934.0
2022-02-18 13:10:00,190.93,191.08,190.86,191.08,5896.0,185.0952,185.2406,185.0273,185.2406,5896.0
2022-02-18 13:15:00,191.07,191.18,190.93,191.02,6288.0,185.2309,185.3376,185.0952,185.1824,6288.0
2022-02-18 13:20:00,191.02,191.54,191.01,191.49,8716.0,185.1824,185.6866,185.1727,185.6381,8716.0
2022-02-18 13:25:00,191.51,191.51,191.24,191.3,14239.0,185.6575,185.6575,185.3957,185.4539,14239.0
2022-02-18 13:30:00,191.23,191.46,191.21,191.35,12037.0,185.386,185.609,185.3666,185.5024,12037.0
2022-02-18 13:35:00,191.31,191.74,191.25,191.74,7870.0,185.4636,185.8804,185.4054,185.8804,7870.0
2022-02-18 13:40:00,191.72,191.72,191.32,191.66,9418.0,185.861,185.861,185.4733,185.8029,9418.0
2022-02-18 13:45:00,191.58,191.91,191.55,191.81,12398.0,185.7253,186.0452,185.6962,185.9483,12398.0
2022-02-18 13:50:00,191.84,191.91,191.59,191.61,17371.0,185.9774,186.0452,185.735,185.7544,17371.0
2022-02-18 13:55:00,191.58,191.63,191.37,191.37,13431.0,185.7253,185.7738,185.5217,185.5217,13431.0
2022-02-18 14:00:00,191.41,191.56,191.33,191.55,13959.0,185.5605,185.7059,185.483,185.6962,13959.0
2022-02-18 14:05:00,191.56,191.68,191.31,191.36,7473.0,185.7059,185.8223,185.4636,185.5121,7473.0
2022-02-18 14:10:00,191.36,191.56,191.28,191.43,8783.0,185.5121,185.7059,185.4345,185.5799,8783.0
2022-02-18 14:15:00,191.41,191.98,191.35,191.8,10661.0,185.5605,186.1131,185.5024,185.9386,10661.0
2022-02-18 14:20:00,191.8,192.09,191.69,192.09,7002.0,185.9386,186.2197,185.832,186.2197,7002.0
2022-02-18 14:25:00,192.16,192.35,192.08,192.22,10967.0,186.2876,186.4718,186.21,186.3458,10967.0
2022-02-18 14:30:00,192.25,192.51,192.23,192.35,11416.0,186.3749,186.6269,186.3555,186.4718,11416.0
2022-02-18 14:35:00,192.37,192.41,192.04,192.05,10097.0,186.4912,186.53,186.1713,186.181,10097.0
2022-02-18 14:40:00,192.05,192.18,191.94,192.01,13193.0,186.181,186.307,186.0743,186.1422,13193.0
2022-02-18 14:45:00,192.09,192.21,191.91,191.91,11128.0,186.2197,186.3361,186.0452,186.0452,11128.0
2022-02-18 14:50:00,191.94,192.61,191.9,192.6,12375.0,186.0743,186.7239,186.0355,186.7142,12375.0
2022-02-18 14:55:00,192.56,192.84,192.45,192.73,13784.0,186.6754,186.9468,186.5687,186.8402,13784.0
2022-02-18 15:00:00,192.74,192.93,192.48,192.51,11575.0,186.8499,187.0341,186.5978,186.6269,11575.0
2022-02-18 15:05:00,192.57,192.61,192.12,192.35,14299.0,186.6851,186.7239,186.2488,186.4718,14299.0
2022-02-18 15:10:00,192.34,192.57,191.82,191.89,11978.0,186.4621,186.6851,185.958,186.0259,11978.0
2022-02-18 15:15:00,191.91,192.02,191.5,191.59,13184.0,186.0452,186.1519,185.6478,185.735,13184.0
2022-02-18 15:20:00,191.6,191.8,191.46,191.75,16122.0,185.7447,185.9386,185.609,185.8901,16122.0
2022-02-18 15:25:00,191.72,191.74,191.47,191.55,15204.0,185.861,185.8804,185.6187,185.6962,15204.0
2022-02-18 15:30:00,191.54,191.54,190.96,191.09,23793.0,185.6866,185.6866,185.1243,185.2503,23793.0
2022-02-18 15:35:00,191.11,191.41,190.98,191.37,23031.0,185.2697,185.5605,185.1437,185.5217,23031.0
2022-02-18 15:40:00,191.32,191.8,191.29,191.71,28119.0,185.4733,185.9386,185.4442,185.8514,28119.0
2022-02-18 15:45:00,191.71,191.92,191.43,191.75,42414.0,185.8514,186.0549,185.5799,185.8901,42414.0
2022-02-18 15:50:00,191.78,191.84,191.1,191.33,46119.0,185.9192,185.9774,185.26,185.483,46119.0
2022-02-18 15:55:00,191.32,191.4,191.04,191.33,98611.0,185.4733,185.5508,185.2018,185.483,98611.0
2022-02-22 09:30:00,191.04,191.81,190.57,190.58,67045.0,185.2018,185.9483,184.7462,184.7559,67045.0
2022-02-22 09:35:00,190.77,191.16,190.35,190.81,12395.0,184.9401,185.3182,184.5329,184.9789,12395.0
2022-02-22 09:40:00,190.63,191.77,190.49,191.11,12251.0,184.8044,185.9095,184.6686,185.2697,12251.0
2022-02-22 09:45:00,191.06,191.44,190.91,191.44,21771.0,185.2212,185.5896,185.0758,185.5896,21771.0
2022-02-22 09:50:00,191.47,191.99,191.27,191.99,13251.0,185.6187,186.1228,185.4248,186.1228,13251.0
2022-02-22 09:55:00,191.94,192.16,191.42,191.44,14866.0,186.0743,186.2876,185.5702,185.5896,14866.0
2022-02-22 10:00:00,191.59,191.59,191.19,191.2,10757.0,185.735,185.735,185.3472,185.3569,10757.0
2022-02-22 10:05:00,190.86,191.04,190.51,190.78,17243.0,185.0273,185.2018,184.688,184.9498,17243.0
2022-02-22 10:10:00,190.73,190.81,190.51,190.63,11288.0,184.9013,184.9789,184.688,184.8044,11288.0
2022-02-22 10:15:00,190.61,190.93,190.49,190.52,16111.0,184.785,185.0952,184.6686,184.6977,16111.0
2022-02-22 10:20:00,190.47,191.31,190.47,191.26,16400.0,184.6492,185.4636,184.6492,185.4151,16400.0
2022-02-22 10:25:00,191.28,191.93,191.23,191.93,12997.0,185.4345,186.0646,185.386,186.0646,12997.0
2022-02-22 10:30:00,191.89,191.89,191.21,191.34,7574.0,186.0259,186.0259,185.3666,185.4927,7574.0
2022-02-22 10:35:00,191.4,191.4,191.0,191.0,7087.0,185.5508,185.5508,185.1631,185.1631,7087.0
2022-02-22 10:40:00,191.07,191.12,190.6,190.74,8828.0,185.2309,185.2794,184.7753,184.911,8828.0
2022-02-22 10:45:00,190.74,190.97,190.51,190.85,24160.0,184.911,185.134,184.688,185.0176,24160.0
2022-02-22 10:50:00,190.81,191.0,190.71,190.92,11975.0,184.9789,185.1631,184.8819,185.0855,11975.0
2022-02-22 10:55:00,190.94,190.97,190.18,190.27,11243.0,185.1049,185.134,184.3681,184.4554,11243.0
2022-02-22 11:00:00,190.27,191.0,190.27,190.77,10038.0,184.4554,185.1631,184.4554,184.9401,10038.0
2022-02-22 11:05:00,190.83,190.94,190.6,190.75,8119.0,184.9982,185.1049,184.7753,184.9207,8119.0
2022-02-22 11:10:00,190.82,191.01,190.71,190.87,7313.0,184.9886,185.1727,184.8819,185.037,7313.0
2022-02-22 11:15:00,190.82,191.0,190.64,190.76,6624.0,184.9886,185.1631,184.8141,184.9304,6624.0
2022-02-22 11:20:00,190.77,190.85,190.62,190.73,10038.0,184.9401,185.0176,184.7947,184.9013,10038.0
2022-02-22 11:25:00,190.78,191.42,190.77,191.09,12106.0,184.9498,185.5702,184.9401,185.2503,12106.0
2022-02-22 11:30:00,191.07,191.43,190.82,191.27,12685.0,185.2309,185.5799,184.9886,185.4248,12685.0
2022-02-22 11:35:00,191.25,191.39,190.87,191.07,7159.0,185.4054,185.5411,185.037,185.2309,7159.0
2022-02-22 11:40:00,191.07,191.52,190.89,191.49,6713.0,185.2309,185.6672,185.0564,185.6381,6713.0
2022-02-22 11:45:00,191.38,191.75,191.28,191.62,6651.0,185.5314,185.8901,185.4345,185.7641,6651.0
2022-02-22 11:50:00,191.7,191.79,191.23,191.23,5074.0,185.8417,185.9289,185.386,185.386,5074.0
2022-02-22 11:55:00,191.07,191.63,190.98,191.63,8568.0,185.2309,185.7738,185.1437,185.7738,8568.0
2022-02-22 12:00:00,191.62,191.92,191.61,191.85,9746.0,185.7641,186.0549,185.7544,185.9871,9746.0
2022-02-22 12:05:00,191.88,192.05,191.77,192.05,6303.0,186.0162,186.181,185.9095,186.181,6303.0
2022-02-22 12:10:00,192.04,192.16,191.79,191.83,7541.0,186.1713,186.2876,185.9289,185.9677,7541.0
2022-02-22 12:15:00,191.74,191.97,191.74,191.95,10231.0,185.8804,186.1034,185.8804,186.084,10231.0
2022-02-22 12:20:00,191.82,192.04,191.67,191.68,4790.0,185.958,186.1713,185.8126,185.8223,4790.0
2022-02-22 12:25:00,191.8,191.87,191.61,191.68,14773.0,185.9386,186.0065,185.7544,185.8223,14773.0
2022-02-22 12:30:00,191.49,191.61,191.14,191.28,6419.0,185.6381,185.7544,185.2988,185.4345,6419.0
2022-02-22 12:35:00,191.32,191.63,191.19,191.29,6957.0,185.4733,185.7738,185.3472,185.4442,6957.0
2022-02-22 12:40:00,191.26,191.5,191.22,191.32,5044.0,185.4151,185.6478,185.3763,185.4733,5044.0
2022-02-22 12:45:00,191.23,191.35,191.17,191.21,7635.0,185.386,185.5024,185.3279,185.3666,7635.0
2022-02-22 12:50:00,191.25,191.37,191.19,191.28,3511.0,185.4054,185.5217,185.3472,185.4345,3511.0
2022-02-22 12:55:00,191.29,191.38,191.17,191.18,3932.0,185.4442,185.5314,185.3279,185.3376,3932.0
2022-02-22 13:00:00,191.24,191.32,191.06,191.1,2939.0,185.3957,185.4733,185.2212,185.26,2939.0
2022-02-22 13:05:00,191.13,191.28,191.06,191.2,6325.0,185.2891,185.4345,185.2212,185.3569,6325.0
2022-02-22 13:10:00,191.22,191.33,191.15,191.22,3051.0,185.3763,185.483,185.3085,185.3763,3051.0
2022-02-22 13:15:00,191.01,191.09,190.62,190.68,7164.0,185.1727,185.2503,184.7947,184.8528,7164.0
2022-02-22 13:20:00,190.65,190.73,190.6,190.7,4208.0,184.8237,184.9013,184.7753,184.8722,4208.0
2022-02-22 13:25:00,190.68,190.76,190.52,190.7,10650.0,184.8528,184.9304,184.6977,184.8722,10650.0
2022-02-22 13:30:00,190.64,190.99,190.58,190.91,4085.0,184.8141,185.1534,184.7559,185.0758,4085.0
2022-02-22 13:35:00,190.79,190.88,190.72,190.76,3210.0,184.9595,185.0467,184.8916,184.9304,3210.0
2022-02-22 13:40:00,190.77,190.89,190.53,190.54,4987.0,184.9401,185.0564,184.7074,184.7171,4987.0
2022-02-22 13:45:00,190.47,190.51,190.08,190.12,18538.0,184.6492,184.688,184.2712,184.3099,18538.0
2022-02-22 13:50:00,190.13,190.2,189.68,189.69,17967.0,184.3196,184.3875,183.8834,183.8931,17967.0
2022-02-22 13:55:00,189.74,189.76,189.45,189.62,10347.0,183.9416,183.9609,183.6604,183.8252,10347.0
2022-02-22 14:00:00,189.6,189.6,189.21,189.23,6115.0,183.8058,183.8058,183.4278,183.4471,6115.0
2022-02-22 14:05:00,189.26,189.32,188.95,188.95,6264.0,183.4762,183.5344,183.1757,183.1757,6264.0
2022-02-22 14:10:00,189.02,189.43,188.83,189.33,18961.0,183.2436,183.641,183.0594,183.5441,18961.0
2022-02-22 14:15:00,189.21,189.44,189.21,189.28,7646.0,183.4278,183.6507,183.4278,183.4956,7646.0
2022-02-22 14:20:00,189.31,189.54,189.0,189.19,15985.0,183.5247,183.7477,183.2242,183.4084,15985.0
2022-02-22 14:25:00,189.28,189.71,189.17,189.64,14607.0,183.4956,183.9125,183.389,183.8446,14607.0
2022-02-22 14:30:00,189.7,190.01,189.3,189.77,11995.0,183.9028,184.2033,183.515,183.9706,11995.0
2022-02-22 14:35:00,189.9,190.21,189.8,189.93,5945.0,184.0967,184.3972,183.9997,184.1258,5945.0
2022-02-22 14:40:00,189.89,190.0,189.44,189.7,9970.0,184.087,184.1936,183.6507,183.9028,9970.0
2022-02-22 14:45:00,189.69,190.47,189.44,190.43,7272.0,183.8931,184.6492,183.6507,184.6105,7272.0
2022-02-22 14:50:00,190.59,191.25,190.4,190.8,10583.0,184.7656,185.4054,184.5814,184.9692,10583.0
2022-02-22 14:55:00,190.92,191.34,190.92,190.97,8713.0,185.0855,185.4927,185.0855,185.134,8713.0
2022-02-22 15:00:00,191.07,191.56,191.06,191.48,9342.0,185.2309,185.7059,185.2212,185.6284,9342.0
2022-02-22 15:05:00,191.51,191.6,191.07,191.07,17349.0,185.6575,185.7447,185.2309,185.2309,17349.0
2022-02-22 15:10:00,191.09,191.48,191.06,191.29,10135.0,185.2503,185.6284,185.2212,185.4442,10135.0
2022-02-22 15:15:00,191.33,191.65,191.12,191.26,12486.0,185.483,185.7932,185.2794,185.4151,12486.0
2022-02-22 15:20:00,191.23,191.36,190.89,190.96,5926.0,185.386,185.5121,185.0564,185.1243,5926.0
2022-02-22 15:25:00,190.96,191.48,190.89,191.04,5080.0,185.1243,185.6284,185.0564,185.2018,5080.0
2022-02-22 15:30:00,191.03,191.06,190.83,190.97,10246.0,185.1921,185.2212,184.9982,185.134,10246.0
2022-02-22 15:35:00,190.97,191.06,190.74,190.91,11859.0,185.134,185.2212,184.911,185.0758,11859.0
2022-02-22 15:40:00,190.97,191.0,190.45,190.61,21621.0,185.134,185.1631,184.6299,184.785,21621.0
2022-02-22 15:45:00,190.58,190.64,190.22,190.25,20207.0,184.7559,184.8141,184.4069,184.436,20207.0
2022-02-22 15:50:00,190.15,190.17,189.74,190.04,46294.0,184.339,184.3584,183.9416,184.2324,46294.0
2022-02-22 15:55:00,190.05,190.53,190.03,190.08,112684.0,184.2421,184.7074,184.2227,184.2712,112684.0
2022-02-23 09:30:00,190.87,191.25,190.25,191.07,35610.0,185.037,185.4054,184.436,185.2309,35610.0
2022-02-23 09:35:00,190.94,191.06,189.91,190.33,12615.0,185.1049,185.2212,184.1064,184.5135,12615.0
2022-02-23 09:40:00,190.44,190.46,190.03,190.04,16030.0,184.6202,184.6396,184.2227,184.2324,16030.0
2022-02-23 09:45:00,190.16,190.79,190.09,190.7,19866.0,184.3487,184.9595,184.2809,184.8722,19866.0
2022-02-23 09:50:00,190.65,190.66,189.77,190.35,38105.0,184.8237,184.8334,183.9706,184.5329,38105.0
2022-02-23 09:55:00,190.4,190.52,190.09,190.09,10324.0,184.5814,184.6977,184.2809,184.2809,10324.0
2022-02-23 10:00:00,190.16,190.2,189.74,190.1,9199.0,184.3487,184.3875,183.9416,184.2906,9199.0
2022-02-23 10:05:00,190.06,190.39,189.98,190.27,10003.0,184.2518,184.5717,184.1742,184.4554,10003.0
2022-02-23 10:10:00,190.25,190.74,190.14,190.69,8460.0,184.436,184.911,184.3293,184.8625,8460.0
2022-02-23 10:15:00,190.73,190.78,190.42,190.64,9317.0,184.9013,184.9498,184.6008,184.8141,9317.0
2022-02-23 10:20:00,190.67,191.24,190.67,190.83,9151.0,184.8431,185.3957,184.8431,184.9982,9151.0
2022-02-23 10:25:00,190.88,190.9,190.13,190.22,11989.0,185.0467,185.0661,184.3196,184.4069,11989.0
2022-02-23 10:30:00,190.19,190.19,189.78,189.85,15795.0,184.3778,184.3778,183.9803,184.0482,15795.0
2022-02-23 10:35:00,189.8,190.3,189.71,189.97,13362.0,183.9997,184.4844,183.9125,184.1645,13362.0
2022-02-23 10:40:00,190.03,190.09,189.7,189.7,16192.0,184.2227,184.2809,183.9028,183.9028,16192.0
2022-02-23 10:45:00,189.74,189.92,189.56,189.61,9168.0,183.9416,184.1161,183.7671,183.8155,9168.0
2022-02-23 10:50:00,189.65,189.95,189.59,189.94,7931.0,183.8543,184.1451,183.7961,184.1354,7931.0
2022-02-23 10:55:00,189.93,190.07,189.52,189.62,9729.0,184.1258,184.2615,183.7283,183.8252,9729.0
2022-02-23 11:00:00,189.6,189.72,189.41,189.46,10712.0,183.8058,183.9222,183.6216,183.6701,10712.0
2022-02-23 11:05:00,189.43,189.47,189.27,189.43,9026.0,183.641,183.6798,183.4859,183.641,9026.0
2022-02-23 11:10:00,189.42,189.5,189.34,189.49,11254.0,183.6313,183.7089,183.5538,183.6992,11254.0
2022-02-23 11:15:00,189.47,189.64,189.27,189.63,34781.0,183.6798,183.8446,183.4859,183.8349,34781.0
2022-02-23 11:20:00,189.59,189.73,189.39,189.55,9730.0,183.7961,183.9319,183.6023,183.7574,9730.0
2022-02-23 11:25:00,189.61,189.86,189.53,189.65,9408.0,183.8155,184.0579,183.738,183.8543,9408.0
2022-02-23 11:30:00,189.61,189.82,189.44,189.78,31139.0,183.8155,184.0191,183.6507,183.9803,31139.0
2022-02-23 11:35:00,189.7,190.08,189.6,189.95,20544.0,183.9028,184.2712,183.8058,184.1451,20544.0
2022-02-23 11:40:00,189.93,190.13,189.77,189.81,16728.0,184.1258,184.3196,183.9706,184.0094,16728.0
2022-02-23 11:45:00,189.83,190.06,189.71,190.05,18166.0,184.0288,184.2518,183.9125,184.2421,18166.0
2022-02-23 11:50:00,190.06,190.16,189.73,190.09,14302.0,184.2518,184.3487,183.9319,184.2809,14302.0
2022-02-23 11:55:00,190.12,190.38,190.11,190.27,18129.0,184.3099,184.562,184.3003,184.4554,18129.0
2022-02-23 12:00:00,190.27,190.6,190.25,190.59,14787.0,184.4554,184.7753,184.436,184.7656,14787.0
2022-02-23 12:05:00,190.62,190.75,190.21,190.25,21160.0,184.7947,184.9207,184.3972,184.436,21160.0
2022-02-23 12:10:00,190.25,190.34,189.94,190.06,13079.0,184.436,184.5232,184.1354,184.2518,13079.0
2022-02-23 12:15:00,190.06,190.62,190.06,190.54,9015.0,184.2518,184.7947,184.2518,184.7171,9015.0
2022-02-23 12:20:00,190.49,190.75,190.46,190.74,15477.0,184.6686,184.9207,184.6396,184.911,15477.0
2022-02-23 12:25:00,190.76,190.76,190.5,190.52,7205.0,184.9304,184.9304,184.6783,184.6977,7205.0
2022-02-23 12:30:00,190.53,190.65,190.31,190.34,8315.0,184.7074,184.8237,184.4941,184.5232,8315.0
2022-02-23 12:35:00,190.24,190.27,189.91,189.92,10199.0,184.4263,184.4554,184.1064,184.1161,10199.0
2022-02-23 12:40:00,189.92,190.16,189.78,190.09,12944.0,184.1161,184.3487,183.9803,184.2809,12944.0
2022-02-23 12:45:00,190.06,190.21,190.01,190.01,8283.0,184.2518,184.3972,184.2033,184.2033,8283.0
2022-02-23 12:50:00,190.01,190.01,189.58,189.63,11705.0,184.2033,184.2033,183.7864,183.8349,11705.0
2022-02-23 12:55:00,189.65,189.69,189.46,189.5,7448.0,183.8543,183.8931,183.6701,183.7089,7448.0
2022-02-23 13:00:00,189.49,189.5,189.34,189.34,11852.0,183.6992,183.7089,183.5538,183.5538,11852.0
2022-02-23 13:05:00,189.34,189.44,189.17,189.25,8582.0,183.5538,183.6507,183.389,183.4665,8582.0
2022-02-23 13:10:00,189.2,189.2,188.83,188.87,19439.0,183.4181,183.4181,183.0594,183.0981,19439.0
2022-02-23 13:15:00,188.84,189.08,188.79,189.03,16365.0,183.0691,183.3017,183.0206,183.2533,16365.0
2022-02-23 13:20:00,189.02,189.03,188.65,188.78,11519.0,183.2436,183.2533,182.8849,183.0109,11519.0
2022-02-23 13:25:00,188.78,188.94,188.65,188.65,10667.0,183.0109,183.166,182.8849,182.8849,10667.0
2022-02-23 13:30:00,188.67,188.71,188.47,188.56,10092.0,182.9043,182.943,182.7104,182.7976,10092.0
2022-02-23 13:35:00,188.56,188.92,188.39,188.77,15603.0,182.7976,183.1466,182.6328,183.0012,15603.0
2022-02-23 13:40:00,188.71,188.87,188.66,188.83,8435.0,182.943,183.0981,182.8946,183.0594,8435.0
2022-02-23 13:45:00,188.85,189.2,188.85,189.1,6772.0,183.0788,183.4181,183.0788,183.3211,6772.0
2022-02-23 13:50:00,189.07,189.11,188.63,188.73,7698.0,183.292,183.3308,182.8655,182.9624,7698.0
2022-02-23 13:55:00,188.73,188.93,188.65,188.84,11621.0,182.9624,183.1563,182.8849,183.0691,11621.0
2022-02-23 14:00:00,188.85,189.01,188.36,188.53,10001.0,183.0788,183.2339,182.6037,182.7685,10001.0
2022-02-23 14:05:00,188.59,188.84,188.44,188.68,12925.0,182.8267,183.0691,182.6813,182.914,12925.0
2022-02-23 14:10:00,188.68,188.95,188.46,188.57,11156.0,182.914,183.1757,182.7007,182.8073,11156.0
2022-02-23 14:15:00,188.53,188.74,188.31,188.73,12920.0,182.7685,182.9721,182.5553,182.9624,12920.0
2022-02-23 14:20:00,188.74,188.77,188.14,188.2,10820.0,182.9721,183.0012,182.3905,182.4486,10820.0
2022-02-23 14:25:00,188.29,188.32,187.99,188.06,8072.0,182.5359,182.565,182.245,182.3129,8072.0
2022-02-23 14:30:00,188.08,188.24,188.05,188.13,11137.0,182.3323,182.4874,182.3032,182.3808,11137.0
2022-02-23 14:35:00,188.19,188.29,188.14,188.17,6302.0,182.4389,182.5359,182.3905,182.4195,6302.0
2022-02-23 14:40:00,188.16,188.18,187.45,187.58,14123.0,182.4098,182.4292,181.7215,181.8476,14123.0
2022-02-23 14:45:00,187.63,187.79,187.52,187.53,8256.0,181.896,182.0511,181.7894,181.7991,8256.0
2022-02-23 14:50:00,187.5,187.73,187.39,187.45,10102.0,181.77,181.993,181.6634,181.7215,10102.0
2022-02-23 14:55:00,187.46,187.86,187.35,187.56,13518.0,181.7312,182.119,181.6246,181.8282,13518.0
2022-02-23 15:00:00,187.56,187.66,187.17,187.24,14043.0,181.8282,181.9251,181.4501,181.518,14043.0
2022-02-23 15:05:00,187.23,187.45,187.16,187.2,12419.0,181.5083,181.7215,181.4404,181.4792,12419.0
2022-02-23 15:10:00,187.2,187.26,186.98,187.24,10550.0,181.4792,181.5373,181.2659,181.518,10550.0
2022-02-23 15:15:00,187.24,187.35,187.05,187.07,13453.0,181.518,181.6246,181.3338,181.3532,13453.0
2022-02-23 15:20:00,187.08,187.25,186.92,187.14,11947.0,181.3628,181.5277,181.2077,181.421,11947.0
2022-02-23 15:25:00,187.16,187.53,187.02,187.48,10169.0,181.4404,181.7991,181.3047,181.7506,10169.0
2022-02-23 15:30:00,187.43,187.47,187.13,187.47,18601.0,181.7022,181.7409,181.4113,181.7409,18601.0
2022-02-23 15:35:00,187.48,187.55,187.11,187.11,12979.0,181.7506,181.8185,181.3919,181.3919,12979.0
2022-02-23 15:40:00,187.09,187.28,187.02,187.15,22169.0,181.3725,181.5567,181.3047,181.4307,22169.0
2022-02-23 15:45:00,187.16,187.3,186.93,186.93,24252.0,181.4404,181.5761,181.2174,181.2174,24252.0
2022-02-23 15:50:00,186.9,187.48,186.82,187.06,46499.0,181.1883,181.7506,181.1108,181.3435,46499.0
2022-02-23 15:55:00,187.08,187.2,186.9,187.03,74097.0,181.3628,181.4792,181.1883,181.3144,74097.0
2022-02-24 09:30:00,184.01,185.41,183.02,185.15,85771.0,178.3867,179.7439,177.4269,179.4918,85771.0
2022-02-24 09:35:00,184.76,185.98,184.13,185.89,18043.0,179.1137,180.2965,178.503,180.2092,18043.0
2022-02-24 09:40:00,185.79,185.8,185.04,185.64,19606.0,180.1123,180.122,179.3852,179.9669,19606.0
2022-02-24 09:45:00,185.6,186.06,185.0,186.06,20400.0,179.9281,180.374,179.3464,180.374,20400.0
2022-02-24 09:50:00,186.26,187.27,186.07,187.06,17426.0,180.5679,181.547,180.3837,181.3435,17426.0
2022-02-24 09:55:00,187.02,188.28,186.92,187.78,30147.0,181.3047,182.5262,181.2077,182.0415,30147.0
2022-02-24 10:00:00,188.12,188.12,186.59,187.06,13926.0,182.3711,182.3711,180.8878,181.3435,13926.0
2022-02-24 10:05:00,186.98,187.32,186.69,187.23,23065.0,181.2659,181.5955,180.9848,181.5083,23065.0
2022-02-24 10:10:00,187.35,188.09,187.06,187.94,35722.0,181.6246,182.342,181.3435,182.1966,35722.0
2022-02-24 10:15:00,187.88,188.25,187.22,187.59,19458.0,182.1384,182.4971,181.4986,181.8573,19458.0
2022-02-24 10:20:00,187.7,188.3,187.25,187.43,16547.0,181.9639,182.5456,181.5277,181.7022,16547.0
2022-02-24 10:25:00,187.5,187.61,186.79,186.91,20473.0,181.77,181.8767,181.0817,181.198,20473.0
2022-02-24 10:30:00,186.95,187.49,186.51,187.2,17122.0,181.2368,181.7603,180.8103,181.4792,17122.0
2022-02-24 10:35:00,187.28,187.43,186.95,187.25,9987.0,181.5567,181.7022,181.2368,181.5277,9987.0
2022-02-24 10:40:00,187.35,188.19,187.11,188.01,15969.0,181.6246,182.4389,181.3919,182.2644,15969.0
2022-02-24 10:45:00,187.96,188.28,187.86,188.28,13839.0,182.216,182.5262,182.119,182.5262,13839.0
2022-02-24 10:50:00,188.0,188.45,187.37,188.41,16681.0,182.2547,182.691,181.644,182.6522,16681.0
2022-02-24 10:55:00,188.34,188.82,187.9,188.27,11894.0,182.5843,183.0497,182.1578,182.5165,11894.0
2022-02-24 11:00:00,188.31,188.82,188.03,188.24,26258.0,182.5553,183.0497,182.2838,182.4874,26258.0
2022-02-24 11:05:00,188.23,188.84,187.84,188.72,19294.0,182.4777,183.0691,182.0996,182.9527,19294.0
2022-02-24 11:10:00,188.81,188.9,188.39,188.81,13620.0,183.04,183.1272,182.6328,183.04,13620.0
2022-02-24 11:15:00,188.77,189.4,188.63,188.96,15891.0,183.0012,183.6119,182.8655,183.1854,15891.0
2022-02-24 11:20:00,189.06,189.13,188.38,188.39,13086.0,183.2823,183.3502,182.6231,182.6328,13086.0
2022-02-24 11:25:00,188.47,188.79,188.37,188.44,14085.0,182.7104,183.0206,182.6134,182.6813,14085.0
2022-02-24 11:30:00,188.45,188.81,188.15,188.46,12622.0,182.691,183.04,182.4001,182.7007,12622.0
2022-02-24 11:35:00,188.61,188.85,188.1,188.84,11887.0,182.8461,183.0788,182.3517,183.0691,11887.0
2022-02-24 11:40:00,188.87,188.87,187.86,187.86,14687.0,183.0981,183.0981,182.119,182.119,14687.0
2022-02-24 11:45:00,187.98,188.28,187.67,188.16,40911.0,182.2353,182.5262,181.9348,182.4098,40911.0
2022-02-24 11:50:00,188.14,188.72,188.07,188.45,69859.0,182.3905,182.9527,182.3226,182.691,69859.0
2022-02-24 11:55:00,188.53,189.14,188.29,188.93,60461.0,182.7685,183.3599,182.5359,183.1563,60461.0
2022-02-24 12:00:00,188.97,188.97,188.38,188.81,46713.0,183.1951,183.1951,182.6231,183.04,46713.0
2022-02-24 12:05:00,188.79,188.8,187.84,187.93,70627.0,183.0206,183.0303,182.0996,182.1869,70627.0
2022-02-24 12:10:00,187.93,188.2,187.61,187.7,51451.0,182.1869,182.4486,181.8767,181.9639,51451.0
2022-02-24 12:15:00,187.73,188.12,187.64,187.93,17424.0,181.993,182.3711,181.9057,182.1869,17424.0
2022-02-24 12:20:00,187.93,187.97,187.45,187.63,20472.0,182.1869,182.2256,181.7215,181.896,20472.0
2022-02-24 12:25:00,187.64,188.17,187.62,188.11,20445.0,181.9057,182.4195,181.8863,182.3614,20445.0
2022-02-24 12:30:00,188.14,188.32,187.82,187.94,9389.0,182.3905,182.565,182.0802,182.1966,9389.0
2022-02-24 12:35:00,188.0,188.77,187.99,188.65,9669.0,182.2547,183.0012,182.245,182.8849,9669.0
2022-02-24 12:40:00,188.76,188.92,188.51,188.56,12417.0,182.9915,183.1466,182.7491,182.7976,12417.0
2022-02-24 12:45:00,188.48,188.59,188.05,188.14,10371.0,182.7201,182.8267,182.3032,182.3905,10371.0
2022-02-24 12:50:00,188.16,188.32,187.96,188.24,18285.0,182.4098,182.565,182.216,182.4874,18285.0
2022-02-24 12:55:00,188.31,188.66,188.08,188.26,17094.0,182.5553,182.8946,182.3323,182.5068,17094.0
2022-02-24 13:00:00,188.19,188.19,187.93,188.03,12207.0,182.4389,182.4389,182.1869,182.2838,12207.0
2022-02-24 13:05:00,188.08,188.61,188.01,188.52,7738.0,182.3323,182.8461,182.2644,182.7588,7738.0
2022-02-24 13:10:00,188.52,188.6,188.07,188.18,20883.0,182.7588,182.8364,182.3226,182.4292,20883.0
2022-02-24 13:15:00,188.15,188.43,188.05,188.27,19906.0,182.4001,182.6716,182.3032,182.5165,19906.0
2022-02-24 13:20:00,188.23,188.34,187.86,187.94,28022.0,182.4777,182.5843,182.119,182.1966,28022.0
2022-02-24 13:25:00,187.94,188.26,187.84,187.88,15281.0,182.1966,182.5068,182.0996,182.1384,15281.0
2022-02-24 13:30:00,187.83,188.24,187.7,187.84,16251.0,182.0899,182.4874,181.9639,182.0996,16251.0
2022-02-24 13:35:00,187.78,188.47,187.78,188.39,26297.0,182.0415,182.7104,182.0415,182.6328,26297.0
2022-02-24 13:40:00,188.39,188.68,188.13,188.14,19009.0,182.6328,182.914,182.3808,182.3905,19009.0
2022-02-24 13:45:00,188.05,189.29,187.88,189.29,17969.0,182.3032,183.5053,182.1384,183.5053,17969.0
2022-02-24 13:50:00,189.32,189.59,188.79,188.93,20850.0,183.5344,183.7961,183.0206,183.1563,20850.0
2022-02-24 13:55:00,188.91,189.18,188.38,188.68,14025.0,183.1369,183.3987,182.6231,182.914,14025.0
2022-02-24 14:00:00,188.6,188.8,188.21,188.7,8196.0,182.8364,183.0303,182.4583,182.9333,8196.0
2022-02-24 14:05:00,188.71,189.11,188.32,188.33,11569.0,182.943,183.3308,182.565,182.5746,11569.0
2022-02-24 14:10:00,188.31,189.43,188.31,189.41,12083.0,182.5553,183.641,182.5553,183.6216,12083.0
2022-02-24 14:15:00,189.31,189.33,188.58,189.08,8538.0,183.5247,183.5441,182.817,183.3017,8538.0
2022-02-24 14:20:00,189.01,189.14,188.81,188.85,8305.0,183.2339,183.3599,183.04,183.0788,8305.0
2022-02-24 14:25:00,188.9,189.11,188.7,189.0,9750.0,183.1272,183.3308,182.9333,183.2242,9750.0
2022-02-24 14:30:00,189.05,189.56,188.98,189.51,17377.0,183.2726,183.7671,183.2048,183.7186,17377.0
2022-02-24 14:35:00,189.54,189.64,189.35,189.41,13844.0,183.7477,183.8446,183.5635,183.6216,13844.0
2022-02-24 14:40:00,189.49,189.54,189.2,189.22,20271.0,183.6992,183.7477,183.4181,183.4374,20271.0
2022-02-24 14:45:00,189.28,189.54,189.17,189.46,11281.0,183.4956,183.7477,183.389,183.6701,11281.0
2022-02-24 14:50:00,189.43,189.53,189.14,189.5,14002.0,183.641,183.738,183.3599,183.7089,14002.0
2022-02-24 14:55:00,189.44,189.5,189.14,189.5,13143.0,183.6507,183.7089,183.3599,183.7089,13143.0
2022-02-24 15:00:00,189.45,189.72,189.2,189.72,11011.0,183.6604,183.9222,183.4181,183.9222,11011.0
2022-02-24 15:05:00,189.8,190.38,189.7,189.98,17454.0,183.9997,184.562,183.9028,184.1742,17454.0
2022-02-24 15:10:00,189.96,190.32,189.92,190.08,15534.0,184.1548,184.5038,184.1161,184.2712,15534.0
2022-02-24 15:15:00,190.05,190.19,189.78,190.16,19848.0,184.2421,184.3778,183.9803,184.3487,19848.0
2022-02-24 15:20:00,190.19,190.29,189.83,189.97,30684.0,184.3778,184.4748,184.0288,184.1645,30684.0
2022-02-24 15:25:00,189.97,190.01,189.51,189.51,23297.0,184.1645,184.2033,183.7186,183.7186,23297.0
2022-02-24 15:30:00,189.53,190.92,189.52,190.85,29381.0,183.738,185.0855,183.7283,185.0176,29381.0
2022-02-24 15:35:00,190.84,191.12,190.69,191.0,28749.0,185.0079,185.2794,184.8625,185.1631,28749.0
2022-02-24 15:40:00,191.03,191.14,190.52,190.52,45638.0,185.1921,185.2988,184.6977,184.6977,45638.0
2022-02-24 15:45:00,190.51,191.07,190.51,190.76,28155.0,184.688,185.2309,184.688,184.9304,28155.0
2022-02-24 15:50:00,190.82,191.7,190.68,191.56,45835.0,184.9886,185.8417,184.8528,185.7059,45835.0
2022-02-24 15:55:00,191.56,191.62,190.7,190.86,133091.0,185.7059,185.7641,184.8722,185.0273,133091.0
2022-02-25 09:30:00,191.48,192.65,191.28,192.43,35606.0,185.6284,186.7626,185.4345,186.5494,35606.0
2022-02-25 09:35:00,192.57,192.79,191.58,192.27,11522.0,186.6851,186.8984,185.7253,186.3942,11522.0
2022-02-25 09:40:00,192.19,192.83,191.68,192.2,11008.0,186.3167,186.9371,185.8223,186.3264,11008.0
2022-02-25 09:45:00,192.37,193.26,192.37,192.6,9361.0,186.4912,187.354,186.4912,186.7142,9361.0
2022-02-25 09:50:00,192.62,192.77,192.29,192.42,7630.0,186.7335,186.879,186.4136,186.5397,7630.0
2022-02-25 09:55:00,192.31,192.46,191.67,191.8,12769.0,186.433,186.5784,185.8126,185.9386,12769.0
2022-02-25 10:00:00,191.72,192.22,191.62,192.1,7572.0,185.861,186.3458,185.7641,186.2294,7572.0
2022-02-25 10:05:00,192.23,193.04,192.15,192.9,12029.0,186.3555,187.1407,186.2779,187.005,12029.0
2022-02-25 10:10:00,192.91,192.91,192.1,192.38,10500.0,187.0147,187.0147,186.2294,186.5009,10500.0
2022-02-25 10:15:00,192.38,192.58,191.98,192.58,10985.0,186.5009,186.6948,186.1131,186.6948,10985.0
2022-02-25 10:20:00,192.58,192.65,192.1,192.2,20881.0,186.6948,186.7626,186.2294,186.3264,20881.0
2022-02-25 10:25:00,192.21,192.5,192.09,192.43,15602.0,186.3361,186.6172,186.2197,186.5494,15602.0
2022-02-25 10:30:00,192.45,192.83,192.44,192.66,8203.0,186.5687,186.9371,186.559,186.7723,8203.0
2022-02-25 10:35:00,192.65,192.68,192.17,192.38,12118.0,186.7626,186.7917,186.2973,186.5009,12118.0
2022-02-25 10:40:00,192.43,193.07,192.43,192.97,10728.0,186.5494,187.1698,186.5494,187.0728,10728.0
2022-02-25 10:45:00,192.95,193.26,192.86,192.99,11461.0,187.0535,187.354,186.9662,187.0922,11461.0
2022-02-25 10:50:00,192.9,193.01,192.62,192.68,15265.0,187.005,187.1116,186.7335,186.7917,15265.0
2022-02-25 10:55:00,192.69,193.03,192.5,192.52,8228.0,186.8014,187.131,186.6172,186.6366,8228.0
2022-02-25 11:00:00,192.62,193.52,192.4,193.52,30721.0,186.7335,187.606,186.5203,187.606,30721.0
2022-02-25 11:05:00,193.5,193.5,193.16,193.49,13488.0,187.5867,187.5867,187.257,187.577,13488.0
2022-02-25 11:10:00,193.49,193.86,193.38,193.81,11968.0,187.577,187.9357,187.4703,187.8872,11968.0
2022-02-25 11:15:00,193.81,193.89,193.68,193.88,7596.0,187.8872,187.9647,187.7612,187.955,7596.0
2022-02-25 11:20:00,193.94,194.35,193.84,194.26,12761.0,188.0132,188.4107,187.9163,188.3234,12761.0
2022-02-25 11:25:00,194.25,194.47,194.09,194.15,9402.0,188.3137,188.527,188.1586,188.2168,9402.0
2022-02-25 11:30:00,194.12,194.18,193.73,194.03,10654.0,188.1877,188.2459,187.8096,188.1005,10654.0
2022-02-25 11:35:00,194.12,194.18,193.86,194.18,11539.0,188.1877,188.2459,187.9357,188.2459,11539.0
2022-02-25 11:40:00,194.12,194.32,194.07,194.25,6468.0,188.1877,188.3816,188.1392,188.3137,6468.0
2022-02-25 11:45:00,194.29,194.47,194.1,194.45,7284.0,188.3525,188.527,188.1683,188.5076,7284.0
2022-02-25 11:50:00,194.4,194.52,194.2,194.52,5511.0,188.4591,188.5755,188.2653,188.5755,5511.0
2022-02-25 11:55:00,194.56,194.78,194.56,194.71,6322.0,188.6143,188.8275,188.6143,188.7597,6322.0
2022-02-25 12:00:00,194.75,194.75,194.53,194.55,7983.0,188.7985,188.7985,188.5852,188.6046,7983.0
2022-02-25 12:05:00,194.47,194.48,194.12,194.32,4815.0,188.527,188.5367,188.1877,188.3816,4815.0
2022-02-25 12:10:00,194.38,194.4,194.13,194.16,6835.0,188.4398,188.4591,188.1974,188.2265,6835.0
2022-02-25 12:15:00,194.16,194.34,194.1,194.32,4149.0,188.2265,188.401,188.1683,188.3816,4149.0
2022-02-25 12:20:00,194.33,194.51,194.22,194.51,5622.0,188.3913,188.5658,188.2846,188.5658,5622.0
2022-02-25 12:25:00,194.51,195.07,194.5,194.83,13252.0,188.5658,189.1087,188.5561,188.876,13252.0
2022-02-25 12:30:00,194.85,195.03,194.82,194.99,3446.0,188.8954,189.0699,188.8663,189.0311,3446.0
2022-02-25 12:35:00,195.01,195.03,194.73,194.76,4588.0,189.0505,189.0699,188.7791,188.8081,4588.0
2022-02-25 12:40:00,194.75,194.87,194.69,194.78,3776.0,188.7985,188.9148,188.7403,188.8275,3776.0
2022-02-25 12:45:00,194.78,194.8,194.44,194.44,8971.0,188.8275,188.8469,188.4979,188.4979,8971.0
2022-02-25 12:50:00,194.43,194.43,194.16,194.22,5220.0,188.4882,188.4882,188.2265,188.2846,5220.0
2022-02-25 12:55:00,194.18,194.23,194.02,194.21,5121.0,188.2459,188.2943,188.0908,188.275,5121.0
2022-02-25 13:00:00,194.27,194.39,194.09,194.26,5334.0,188.3331,188.4495,188.1586,188.3234,5334.0
2022-02-25 13:05:00,194.25,194.25,193.98,194.07,5219.0,188.3137,188.3137,188.052,188.1392,5219.0
2022-02-25 13:10:00,194.09,194.19,193.85,194.11,6861.0,188.1586,188.2556,187.926,188.178,6861.0
2022-02-25 13:15:00,194.09,194.41,194.03,194.4,8562.0,188.1586,188.4688,188.1005,188.4591,8562.0
2022-02-25 13:20:00,194.35,194.45,194.14,194.26,5376.0,188.4107,188.5076,188.2071,188.3234,5376.0
2022-02-25 13:25:00,194.37,194.75,194.32,194.73,9327.0,188.4301,188.7985,188.3816,188.7791,9327.0
2022-02-25 13:30:00,194.73,194.96,194.68,194.89,8539.0,188.7791,189.002,188.7306,188.9342,8539.0
2022-02-25 13:35:00,194.92,194.92,194.64,194.81,5940.0,188.9633,188.9633,188.6918,188.8566,5940.0
2022-02-25 13:40:00,195.0,195.43,195.0,195.29,13145.0,189.0408,189.4577,189.0408,189.322,13145.0
2022-02-25 13:45:00,195.25,195.28,195.09,195.22,5644.0,189.2832,189.3123,189.1281,189.2541,5644.0
2022-02-25 13:50:00,195.26,195.42,195.22,195.23,15202.0,189.2929,189.448,189.2541,189.2638,15202.0
2022-02-25 13:55:00,195.2,195.42,194.98,195.28,8712.0,189.2347,189.448,189.0214,189.3123,8712.0
2022-02-25 14:00:00,195.31,195.77,195.09,195.73,7781.0,189.3413,189.7873,189.1281,189.7485,7781.0
2022-02-25 14:05:00,195.73,195.74,195.42,195.43,5958.0,189.7485,189.7582,189.448,189.4577,5958.0
2022-02-25 14:10:00,195.39,195.39,195.1,195.28,5953.0,189.4189,189.4189,189.1378,189.3123,5953.0
2022-02-25 14:15:00,195.34,195.34,195.19,195.29,12105.0,189.3704,189.3704,189.225,189.322,12105.0
2022-02-25 14:20:00,195.23,195.73,195.22,195.73,10844.0,189.2638,189.7485,189.2541,189.7485,10844.0
2022-02-25 14:25:00,195.67,195.67,195.29,195.3,15609.0,189.6903,189.6903,189.322,189.3316,15609.0
2022-02-25 14:30:00,195.32,195.53,194.88,194.91,11275.0,189.351,189.5546,188.9245,188.9536,11275.0
2022-02-25 14:35:00,194.94,195.15,194.94,195.0,16395.0,188.9826,189.1862,188.9826,189.0408,16395.0
2022-02-25 14:40:00,194.92,195.05,194.67,194.76,15991.0,188.9633,189.0893,188.7209,188.8081,15991.0
2022-02-25 14:45:00,194.73,194.78,194.53,194.53,13496.0,188.7791,188.8275,188.5852,188.5852,13496.0
2022-02-25 14:50:00,194.51,194.65,194.05,194.51,27339.0,188.5658,188.7015,188.1198,188.5658,27339.0
2022-02-25 14:55:00,194.49,194.79,194.39,194.55,7257.0,188.5464,188.8372,188.4495,188.6046,7257.0
2022-02-25 15:00:00,194.6,194.6,194.11,194.17,17113.0,188.653,188.653,188.178,188.2362,17113.0
2022-02-25 15:05:00,194.23,194.38,194.11,194.28,12659.0,188.2943,188.4398,188.178,188.3428,12659.0
2022-02-25 15:10:00,194.3,194.45,194.06,194.26,10934.0,188.3622,188.5076,188.1295,188.3234,10934.0
2022-02-25 15:15:00,194.29,194.49,194.16,194.31,18231.0,188.3525,188.5464,188.2265,188.3719,18231.0
2022-02-25 15:20:00,194.38,194.7,194.28,194.67,13526.0,188.4398,188.75,188.3428,188.7209,13526.0
2022-02-25 15:25:00,194.66,194.66,194.39,194.41,13277.0,188.7112,188.7112,188.4495,188.4688,13277.0
2022-02-25 15:30:00,194.43,194.66,194.37,194.38,16741.0,188.4882,188.7112,188.4301,188.4398,16741.0
2022-02-25 15:35:00,194.3,194.33,194.01,194.3,19586.0,188.3622,188.3913,188.0811,188.3622,19586.0
2022-02-25 15:40:00,194.31,194.74,194.09,194.36,19700.0,188.3719,188.7888,188.1586,188.4204,19700.0
2022-02-25 15:45:00,194.33,194.56,194.0,194.0,34369.0,188.3913,188.6143,188.0714,188.0714,34369.0
2022-02-25 15:50:00,194.03,194.59,194.03,194.32,37480.0,188.1005,188.6433,188.1005,188.3816,37480.0
2022-02-25 15:55:00,194.29,194.73,194.13,194.63,95844.0,188.3525,188.7791,188.1974,188.6821,95844.0
2022-02-28 09:30:00,192.54,194.11,192.54,193.48,39423.0,186.656,188.178,186.656,187.5673,39423.0
2022-02-28 09:35:00,193.66,194.82,193.65,194.15,22722.0,187.7418,188.8663,187.7321,188.2168,22722.0
2022-02-28 09:40:00,194.01,194.93,193.69,193.88,14745.0,188.0811,188.973,187.7708,187.955,14745.0
2022-02-28 09:45:00,194.1,194.78,194.1,194.65,12697.0,188.1683,188.8275,188.1683,188.7015,12697.0
2022-02-28 09:50:00,194.72,195.5,194.57,194.99,18295.0,188.7694,189.5255,188.624,189.0311,18295.0
2022-02-28 09:55:00,195.0,195.01,194.11,194.15,14011.0,189.0408,189.0505,188.178,188.2168,14011.0
2022-02-28 10:00:00,194.13,194.44,193.68,193.77,11276.0,188.1974,188.4979,187.7612,187.8484,11276.0
2022-02-28 10:05:00,193.89,193.99,193.54,193.61,26498.0,187.9647,188.0617,187.6254,187.6933,26498.0
2022-02-28 10:10:00,193.68,193.95,193.4,193.51,10512.0,187.7612,188.0229,187.4897,187.5963,10512.0
2022-02-28 10:15:00,193.45,193.48,192.58,192.78,11139.0,187.5382,187.5673,186.6948,186.8887,11139.0
2022-02-28 10:20:00,192.86,192.99,192.61,192.78,10282.0,186.9662,187.0922,186.7239,186.8887,10282.0
2022-02-28 10:25:00,192.74,192.89,192.39,192.73,8091.0,186.8499,186.9953,186.5106,186.8402,8091.0
2022-02-28 10:30:00,192.75,193.21,192.55,192.56,10075.0,186.8596,187.3055,186.6657,186.6754,10075.0
2022-02-28 10:35:00,192.47,193.27,192.4,193.19,13170.0,186.5881,187.3637,186.5203,187.2861,13170.0
2022-02-28 10:40:00,193.27,193.77,193.17,193.69,13227.0,187.3637,187.8484,187.2667,187.7708,13227.0
2022-02-28 10:45:00,193.74,193.99,193.49,193.61,12604.0,187.8193,188.0617,187.577,187.6933,12604.0
2022-02-28 10:50:00,193.63,193.94,193.58,193.61,7044.0,187.7127,188.0132,187.6642,187.6933,7044.0
2022-02-28 10:55:00,193.68,193.95,193.68,193.95,8938.0,187.7612,188.0229,187.7612,188.0229,8938.0
2022-02-28 11:00:00,193.98,194.22,193.86,193.93,9389.0,188.052,188.2846,187.9357,188.0035,9389.0
2022-02-28 11:05:00,193.93,193.96,193.72,193.95,5322.0,188.0035,188.0326,187.7999,188.0229,5322.0
2022-02-28 11:10:00,193.96,193.98,193.77,193.84,6992.0,188.0326,188.052,187.8484,187.9163,6992.0
2022-02-28 11:15:00,193.9,194.19,193.9,194.02,10029.0,187.9744,188.2556,187.9744,188.0908,10029.0
2022-02-28 11:20:00,194.05,194.18,194.02,194.16,5311.0,188.1198,188.2459,188.0908,188.2265,5311.0
2022-02-28 11:25:00,194.2,194.34,194.05,194.24,15551.0,188.2653,188.401,188.1198,188.304,15551.0
2022-02-28 11:30:00,194.24,194.56,194.24,194.38,16360.0,188.304,188.6143,188.304,188.4398,16360.0
2022-02-28 11:35:00,194.38,194.53,194.15,194.23,19550.0,188.4398,188.5852,188.2168,188.2943,19550.0
2022-02-28 11:40:00,194.17,194.24,194.0,194.13,6036.0,188.2362,188.304,188.0714,188.1974,6036.0
2022-02-28 11:45:00,194.12,194.15,193.74,193.92,15341.0,188.1877,188.2168,187.8193,187.9938,15341.0
2022-02-28 11:50:00,193.97,194.04,193.81,193.99,5986.0,188.0423,188.1102,187.8872,188.0617,5986.0
2022-02-28 11:55:00,194.05,194.35,194.04,194.3,5179.0,188.1198,188.4107,188.1102,188.3622,5179.0
2022-02-28 12:00:00,194.3,194.59,194.28,194.36,6473.0,188.3622,188.6433,188.3428,188.4204,6473.0
2022-02-28 12:05:00,194.46,194.46,193.95,194.01,5742.0,188.5173,188.5173,188.0229,188.0811,5742.0
2022-02-28 12:10:00,194.1,194.1,193.67,193.73,5353.0,188.1683,188.1683,187.7515,187.8096,5353.0
2022-02-28 12:15:00,193.72,193.72,193.38,193.7,5958.0,187.7999,187.7999,187.4703,187.7805,5958.0
2022-02-28 12:20:00,193.68,193.79,193.2,193.27,6641.0,187.7612,187.8678,187.2958,187.3637,6641.0
2022-02-28 12:25:00,193.28,193.44,193.25,193.35,6283.0,187.3734,187.5285,187.3443,187.4412,6283.0
2022-02-28 12:30:00,193.31,193.48,193.13,193.29,6822.0,187.4025,187.5673,187.228,187.3831,6822.0
2022-02-28 12:35:00,193.3,193.37,193.04,193.04,8656.0,187.3928,187.4606,187.1407,187.1407,8656.0
2022-02-28 12:40:00,193.11,193.12,192.85,192.94,7578.0,187.2086,187.2183,186.9565,187.0438,7578.0
2022-02-28 12:45:00,192.9,192.99,192.65,192.96,7649.0,187.005,187.0922,186.7626,187.0632,7649.0
2022-02-28 12:50:00,192.98,193.13,192.57,192.7,5248.0,187.0825,187.228,186.6851,186.8111,5248.0
2022-02-28 12:55:00,192.75,192.96,192.53,192.93,6664.0,186.8596,187.0632,186.6463,187.0341,6664.0
2022-02-28 13:00:00,192.95,193.23,192.92,193.2,7949.0,187.0535,187.3249,187.0244,187.2958,7949.0
2022-02-28 13:05:00,193.25,193.59,193.14,193.42,7664.0,187.3443,187.6739,187.2377,187.5091,7664.0
2022-02-28 13:10:00,193.42,193.51,193.2,193.2,9105.0,187.5091,187.5963,187.2958,187.2958,9105.0
2022-02-28 13:15:00,193.15,193.22,192.71,192.9,7340.0,187.2473,187.3152,186.8208,187.005,7340.0
2022-02-28 13:20:00,192.88,192.88,192.4,192.6,4649.0,186.9856,186.9856,186.5203,186.7142,4649.0
2022-02-28 13:25:00,192.53,192.86,192.49,192.77,7613.0,186.6463,186.9662,186.6075,186.879,7613.0
2022-02-28 13:30:00,192.74,193.0,192.55,192.59,12175.0,186.8499,187.1019,186.6657,186.7045,12175.0
2022-02-28 13:35:00,192.63,193.1,192.62,193.06,6185.0,186.7432,187.1989,186.7335,187.1601,6185.0
2022-02-28 13:40:00,193.02,193.37,192.96,192.99,7980.0,187.1213,187.4606,187.0632,187.0922,7980.0
2022-02-28 13:45:00,192.99,193.31,192.92,193.29,8676.0,187.0922,187.4025,187.0244,187.3831,8676.0
2022-02-28 13:50:00,193.41,193.71,193.41,193.55,6557.0,187.4994,187.7902,187.4994,187.6351,6557.0
2022-02-28 13:55:00,193.53,193.8,193.45,193.57,7198.0,187.6157,187.8775,187.5382,187.6545,7198.0
2022-02-28 14:00:00,193.56,193.56,192.73,192.73,7807.0,187.6448,187.6448,186.8402,186.8402,7807.0
2022-02-28 14:05:00,192.77,192.83,192.12,192.12,6866.0,186.879,186.9371,186.2488,186.2488,6866.0
2022-02-28 14:10:00,192.11,192.2,191.89,192.16,8749.0,186.2391,186.3264,186.0259,186.2876,8749.0
2022-02-28 14:15:00,192.26,192.41,191.96,192.23,7395.0,186.3845,186.53,186.0937,186.3555,7395.0
2022-02-28 14:20:00,192.22,192.47,192.1,192.14,12073.0,186.3458,186.5881,186.2294,186.2682,12073.0
2022-02-28 14:25:00,192.24,192.41,192.06,192.14,7039.0,186.3652,186.53,186.1907,186.2682,7039.0
2022-02-28 14:30:00,192.23,192.39,192.06,192.34,10580.0,186.3555,186.5106,186.1907,186.4621,10580.0
2022-02-28 14:35:00,192.42,192.76,192.25,192.28,8618.0,186.5397,186.8693,186.3749,186.4039,8618.0
2022-02-28 14:40:00,192.4,193.06,192.23,192.85,9792.0,186.5203,187.1601,186.3555,186.9565,9792.0
2022-02-28 14:45:00,192.87,192.87,192.59,192.8,7143.0,186.9759,186.9759,186.7045,186.908,7143.0
2022-02-28 14:50:00,192.85,192.85,192.64,192.8,9368.0,186.9565,186.9565,186.7529,186.908,9368.0
2022-02-28 14:55:00,192.8,193.03,192.78,192.88,10778.0,186.908,187.131,186.8887,186.9856,10778.0
2022-02-28 15:00:00,192.87,192.95,192.59,192.59,19289.0,186.9759,187.0535,186.7045,186.7045,19289.0
2022-02-28 15:05:00,192.6,192.67,192.3,192.37,18349.0,186.7142,186.782,186.4233,186.4912,18349.0
2022-02-28 15:10:00,192.33,192.38,192.16,192.25,14527.0,186.4524,186.5009,186.2876,186.3749,14527.0
2022-02-28 15:15:00,192.25,192.73,192.23,192.55,15319.0,186.3749,186.8402,186.3555,186.6657,15319.0
2022-02-28 15:20:00,192.55,193.09,192.53,193.03,13524.0,186.6657,187.1892,186.6463,187.131,13524.0
2022-02-28 15:25:00,193.0,193.19,192.82,192.86,18048.0,187.1019,187.2861,186.9274,186.9662,18048.0
2022-02-28 15:30:00,192.85,192.85,192.36,192.37,13751.0,186.9565,186.9565,186.4815,186.4912,13751.0
2022-02-28 15:35:00,192.34,192.36,191.93,192.11,13125.0,186.4621,186.4815,186.0646,186.2391,13125.0
2022-02-28 15:40:00,192.17,192.78,192.17,192.77,16163.0,186.2973,186.8887,186.2973,186.879,16163.0
2022-02-28 15:45:00,192.82,193.29,192.72,193.18,25500.0,186.9274,187.3831,186.8305,187.2764,25500.0
2022-02-28 15:50:00,193.27,193.47,193.02,193.45,32815.0,187.3637,187.5576,187.1213,187.5382,32815.0
2022-02-28 15:55:00,193.47,193.87,193.21,193.68,131042.0,187.5576,187.9453,187.3055,187.7612,131042.0
2022-03-01 09:30:00,193.91,194.47,193.18,193.66,36653.0,187.9841,188.527,187.2764,187.7418,36653.0
2022-03-01 09:35:00,194.06,195.0,193.68,194.9,6850.0,188.1295,189.0408,187.7612,188.9439,6850.0
2022-03-01 09:40:00,194.91,194.91,193.86,193.93,9557.0,188.9536,188.9536,187.9357,188.0035,9557.0
2022-03-01 09:45:00,194.05,194.21,193.35,194.21,6245.0,188.1198,188.275,187.4412,188.275,6245.0
2022-03-01 09:50:00,194.33,194.33,193.3,193.86,10780.0,188.3913,188.3913,187.3928,187.9357,10780.0
2022-03-01 09:55:00,193.82,193.92,193.12,193.12,6909.0,187.8969,187.9938,187.2183,187.2183,6909.0
2022-03-01 10:00:00,193.27,193.8,193.24,193.65,11147.0,187.3637,187.8775,187.3346,187.7321,11147.0
2022-03-01 10:05:00,193.62,193.93,193.46,193.7,5289.0,187.703,188.0035,187.5479,187.7805,5289.0
2022-03-01 10:10:00,193.67,193.67,193.14,193.49,7453.0,187.7515,187.7515,187.2377,187.577,7453.0
2022-03-01 10:15:00,193.49,194.1,193.41,194.04,10320.0,187.577,188.1683,187.4994,188.1102,10320.0
2022-03-01 10:20:00,194.17,194.46,193.86,193.96,14729.0,188.2362,188.5173,187.9357,188.0326,14729.0
2022-03-01 10:25:00,193.99,194.0,193.69,194.0,6604.0,188.0617,188.0714,187.7708,188.0714,6604.0
2022-03-01 10:30:00,193.94,194.04,193.63,193.64,9392.0,188.0132,188.1102,187.7127,187.7224,9392.0
2022-03-01 10:35:00,193.66,194.15,193.66,193.9,12212.0,187.7418,188.2168,187.7418,187.9744,12212.0
2022-03-01 10:40:00,193.82,193.82,193.22,193.22,7351.0,187.8969,187.8969,187.3152,187.3152,7351.0
2022-03-01 10:45:00,193.19,193.23,192.95,193.2,7822.0,187.2861,187.3249,187.0535,187.2958,7822.0
2022-03-01 10:50:00,193.23,193.5,193.13,193.37,12290.0,187.3249,187.5867,187.228,187.4606,12290.0
2022-03-01 10:55:00,193.38,193.49,193.22,193.3,15808.0,187.4703,187.577,187.3152,187.3928,15808.0
2022-03-01 11:00:00,193.34,193.87,193.32,193.8,7791.0,187.4315,187.9453,187.4122,187.8775,7791.0
2022-03-01 11:05:00,193.79,193.83,193.41,193.61,8716.0,187.8678,187.9066,187.4994,187.6933,8716.0
2022-03-01 11:10:00,193.6,194.24,193.6,194.05,7114.0,187.6836,188.304,187.6836,188.1198,7114.0
2022-03-01 11:15:00,194.22,194.28,193.88,193.95,6307.0,188.2846,188.3428,187.955,188.0229,6307.0
2022-03-01 11:20:00,194.01,194.65,193.95,194.52,9490.0,188.0811,188.7015,188.0229,188.5755,9490.0
2022-03-01 11:25:00,194.51,194.56,194.08,194.27,14542.0,188.5658,188.6143,188.1489,188.3331,14542.0
2022-03-01 11:30:00,194.25,194.26,193.39,193.4,8588.0,188.3137,188.3234,187.48,187.4897,8588.0
2022-03-01 11:35:00,193.39,193.39,193.17,193.3,4020.0,187.48,187.48,187.2667,187.3928,4020.0
2022-03-01 11:40:00,193.31,193.78,193.26,193.7,12856.0,187.4025,187.8581,187.354,187.7805,12856.0
2022-03-01 11:45:00,193.63,193.63,192.77,193.11,7500.0,187.7127,187.7127,186.879,187.2086,7500.0
2022-03-01 11:50:00,193.15,193.26,192.71,192.9,15301.0,187.2473,187.354,186.8208,187.005,15301.0
2022-03-01 11:55:00,192.9,192.9,192.59,192.78,5372.0,187.005,187.005,186.7045,186.8887,5372.0
2022-03-01 12:00:00,192.8,192.83,192.37,192.52,6582.0,186.908,186.9371,186.4912,186.6366,6582.0
2022-03-01 12:05:00,192.58,192.61,192.42,192.58,8861.0,186.6948,186.7239,186.5397,186.6948,8861.0
2022-03-01 12:10:00,192.55,192.84,192.29,192.73,5970.0,186.6657,186.9468,186.4136,186.8402,5970.0
2022-03-01 12:15:00,192.67,192.97,192.51,192.86,5783.0,186.782,187.0728,186.6269,186.9662,5783.0
2022-03-01 12:20:00,192.85,192.9,192.72,192.79,9577.0,186.9565,187.005,186.8305,186.8984,9577.0
2022-03-01 12:25:00,192.78,193.08,192.68,193.07,13648.0,186.8887,187.1795,186.7917,187.1698,13648.0
2022-03-01 12:30:00,193.01,193.62,192.96,193.53,7623.0,187.1116,187.703,187.0632,187.6157,7623.0
2022-03-01 12:35:00,193.52,193.59,193.36,193.37,5037.0,187.606,187.6739,187.4509,187.4606,5037.0
2022-03-01 12:40:00,193.42,193.63,193.42,193.55,3919.0,187.5091,187.7127,187.5091,187.6351,3919.0
2022-03-01 12:45:00,193.57,193.75,193.43,193.65,4785.0,187.6545,187.829,187.5188,187.7321,4785.0
2022-03-01 12:50:00,193.65,193.7,193.46,193.61,6766.0,187.7321,187.7805,187.5479,187.6933,6766.0
2022-03-01 12:55:00,193.62,193.77,193.55,193.71,5363.0,187.703,187.8484,187.6351,187.7902,5363.0
2022-03-01 13:00:00,193.65,193.88,193.55,193.81,6979.0,187.7321,187.955,187.6351,187.8872,6979.0
2022-03-01 13:05:00,193.81,193.87,193.46,193.72,5509.0,187.8872,187.9453,187.5479,187.7999,5509.0
2022-03-01 13:10:00,193.62,193.62,193.24,193.3,11036.0,187.703,187.703,187.3346,187.3928,11036.0
2022-03-01 13:15:00,193.25,193.43,193.13,193.23,5154.0,187.3443,187.5188,187.228,187.3249,5154.0
2022-03-01 13:20:00,193.31,193.38,192.93,192.93,5746.0,187.4025,187.4703,187.0341,187.0341,5746.0
2022-03-01 13:25:00,192.93,192.94,192.72,192.74,7229.0,187.0341,187.0438,186.8305,186.8499,7229.0
2022-03-01 13:30:00,192.8,192.89,192.54,192.57,6621.0,186.908,186.9953,186.656,186.6851,6621.0
2022-03-01 13:35:00,192.52,193.01,192.47,193.0,5584.0,186.6366,187.1116,186.5881,187.1019,5584.0
2022-03-01 13:40:00,192.93,193.01,192.76,192.84,5568.0,187.0341,187.1116,186.8693,186.9468,5568.0
2022-03-01 13:45:00,192.79,193.0,192.51,192.7,7571.0,186.8984,187.1019,186.6269,186.8111,7571.0
2022-03-01 13:50:00,192.68,192.87,192.62,192.71,27774.0,186.7917,186.9759,186.7335,186.8208,27774.0
2022-03-01 13:55:00,192.83,192.91,192.68,192.68,9426.0,186.9371,187.0147,186.7917,186.7917,9426.0
2022-03-01 14:00:00,192.78,192.78,192.3,192.6,5504.0,186.8887,186.8887,186.4233,186.7142,5504.0
2022-03-01 14:05:00,192.54,192.76,192.45,192.47,6318.0,186.656,186.8693,186.5687,186.5881,6318.0
2022-03-01 14:10:00,192.44,192.53,192.15,192.39,23404.0,186.559,186.6463,186.2779,186.5106,23404.0
2022-03-01 14:15:00,192.46,192.72,192.15,192.64,9677.0,186.5784,186.8305,186.2779,186.7529,9677.0
2022-03-01 14:20:00,192.58,193.12,192.48,193.05,7756.0,186.6948,187.2183,186.5978,187.1504,7756.0
2022-03-01 14:25:00,193.05,193.21,192.93,193.18,8486.0,187.1504,187.3055,187.0341,187.2764,8486.0
2022-03-01 14:30:00,193.21,193.21,192.85,192.98,7716.0,187.3055,187.3055,186.9565,187.0825,7716.0
2022-03-01 14:35:00,192.99,193.12,192.64,192.96,14301.0,187.0922,187.2183,186.7529,187.0632,14301.0
2022-03-01 14:40:00,192.87,193.03,192.64,193.03,16522.0,186.9759,187.131,186.7529,187.131,16522.0
2022-03-01 14:45:00,192.94,193.0,192.63,192.89,6586.0,187.0438,187.1019,186.7432,186.9953,6586.0
2022-03-01 14:50:00,192.84,192.96,192.33,192.33,9060.0,186.9468,187.0632,186.4524,186.4524,9060.0
2022-03-01 14:55:00,192.29,192.42,192.12,192.25,8636.0,186.4136,186.5397,186.2488,186.3749,8636.0
2022-03-01 15:00:00,192.35,193.07,192.31,193.07,9126.0,186.4718,187.1698,186.433,187.1698,9126.0
2022-03-01 15:05:00,193.15,193.41,193.08,193.35,7556.0,187.2473,187.4994,187.1795,187.4412,7556.0
2022-03-01 15:10:00,193.44,193.44,192.88,193.06,7653.0,187.5285,187.5285,186.9856,187.1601,7653.0
2022-03-01 15:15:00,193.08,193.13,192.62,192.66,9115.0,187.1795,187.228,186.7335,186.7723,9115.0
2022-03-01 15:20:00,192.68,192.69,192.37,192.66,20309.0,186.7917,186.8014,186.4912,186.7723,20309.0
2022-03-01 15:25:00,192.61,192.61,192.25,192.29,19202.0,186.7239,186.7239,186.3749,186.4136,19202.0
2022-03-01 15:30:00,192.2,192.51,191.9,192.49,9260.0,186.3264,186.6269,186.0355,186.6075,9260.0
2022-03-01 15:35:00,192.44,192.66,192.28,192.46,11344.0,186.559,186.7723,186.4039,186.5784,11344.0
2022-03-01 15:40:00,192.43,192.77,192.11,192.34,15445.0,186.5494,186.879,186.2391,186.4621,15445.0
2022-03-01 15:45:00,192.34,192.34,191.67,191.67,22422.0,186.4621,186.4621,185.8126,185.8126,22422.0
2022-03-01 15:50:00,191.54,192.37,191.3,192.31,32060.0,185.6866,186.4912,185.4539,186.433,32060.0
2022-03-01 15:55:00,192.26,192.79,192.01,192.4,82224.0,186.3845,186.8984,186.1422,186.5203,82224.0
2022-03-02 09:30:00,193.28,193.88,193.14,193.57,26073.0,187.3734,187.955,187.2377,187.6545,26073.0
2022-03-02 09:35:00,193.83,194.39,193.71,194.05,5570.0,187.9066,188.4495,187.7902,188.1198,5570.0
2022-03-02 09:40:00,194.34,195.56,194.25,195.5,10553.0,188.401,189.5837,188.3137,189.5255,10553.0
2022-03-02 09:45:00,195.34,195.34,194.46,195.04,10162.0,189.3704,189.3704,188.5173,189.0796,10162.0
2022-03-02 09:50:00,195.1,195.14,194.46,194.71,8329.0,189.1378,189.1765,188.5173,188.7597,8329.0
2022-03-02 09:55:00,194.69,194.82,194.11,194.67,5655.0,188.7403,188.8663,188.178,188.7209,5655.0
2022-03-02 10:00:00,194.88,195.66,194.84,195.66,8459.0,188.9245,189.6806,188.8857,189.6806,8459.0
2022-03-02 10:05:00,195.52,195.56,194.51,194.66,6966.0,189.5449,189.5837,188.5658,188.7112,6966.0
2022-03-02 10:10:00,194.63,195.1,194.63,194.97,7160.0,188.6821,189.1378,188.6821,189.0117,7160.0
2022-03-02 10:15:00,194.96,194.96,194.54,194.71,7698.0,189.002,189.002,188.5949,188.7597,7698.0
2022-03-02 10:20:00,194.88,195.19,194.84,194.84,7203.0,188.9245,189.225,188.8857,188.8857,7203.0
2022-03-02 10:25:00,194.88,196.23,194.87,196.09,9085.0,188.9245,190.2332,188.9148,190.0975,9085.0
2022-03-02 10:30:00,196.34,196.34,195.34,195.48,7223.0,190.3399,190.3399,189.3704,189.5061,7223.0
2022-03-02 10:35:00,195.51,196.09,195.48,195.93,6215.0,189.5352,190.0975,189.5061,189.9424,6215.0
2022-03-02 10:40:00,195.79,195.88,195.57,195.77,3374.0,189.8067,189.8939,189.5934,189.7873,3374.0
2022-03-02 10:45:00,195.82,196.21,195.61,196.19,5110.0,189.8358,190.2138,189.6322,190.1944,5110.0
2022-03-02 10:50:00,196.29,196.35,195.63,195.63,4414.0,190.2914,190.3496,189.6516,189.6516,4414.0
2022-03-02 10:55:00,195.67,196.34,195.67,196.25,6471.0,189.6903,190.3399,189.6903,190.2526,6471.0
2022-03-02 11:00:00,196.27,196.94,195.8,196.74,10415.0,190.272,190.9215,189.8164,190.7276,10415.0
2022-03-02 11:05:00,196.86,196.86,196.55,196.74,9485.0,190.844,190.844,190.5434,190.7276,9485.0
2022-03-02 11:10:00,196.72,196.94,196.55,196.91,10418.0,190.7082,190.9215,190.5434,190.8924,10418.0
2022-03-02 11:15:00,196.89,197.07,196.81,197.04,8474.0,190.8731,191.0476,190.7955,191.0185,8474.0
2022-03-02 11:20:00,197.04,197.27,196.65,196.76,12832.0,191.0185,191.2414,190.6404,190.747,12832.0
2022-03-02 11:25:00,196.83,197.13,196.83,196.87,6219.0,190.8149,191.1057,190.8149,190.8537,6219.0
2022-03-02 11:30:00,196.87,197.24,196.73,196.81,39681.0,190.8537,191.2124,190.7179,190.7955,39681.0
2022-03-02 11:35:00,196.74,196.74,196.31,196.5,10751.0,190.7276,190.7276,190.3108,190.495,10751.0
2022-03-02 11:40:00,196.43,196.55,196.07,196.17,9644.0,190.4271,190.5434,190.0781,190.1751,9644.0
2022-03-02 11:45:00,196.31,196.65,196.22,196.28,6024.0,190.3108,190.6404,190.2235,190.2817,6024.0
2022-03-02 11:50:00,196.28,196.42,196.19,196.37,4373.0,190.2817,190.4174,190.1944,190.3689,4373.0
2022-03-02 11:55:00,196.3,196.76,196.25,196.6,11248.0,190.3011,190.747,190.2526,190.5919,11248.0
2022-03-02 12:00:00,196.61,196.68,196.52,196.56,3591.0,190.6016,190.6695,190.5144,190.5531,3591.0
2022-03-02 12:05:00,196.52,196.67,196.36,196.67,6122.0,190.5144,190.6598,190.3593,190.6598,6122.0
2022-03-02 12:10:00,196.69,196.82,196.33,196.38,10683.0,190.6792,190.8052,190.3302,190.3786,10683.0
2022-03-02 12:15:00,196.44,196.62,196.44,196.56,1984.0,190.4368,190.6113,190.4368,190.5531,1984.0
2022-03-02 12:20:00,196.67,196.71,196.53,196.56,4995.0,190.6598,190.6986,190.5241,190.5531,4995.0
2022-03-02 12:25:00,196.47,196.58,196.26,196.53,3869.0,190.4659,190.5725,190.2623,190.5241,3869.0
2022-03-02 12:30:00,196.48,196.63,196.42,196.45,3608.0,190.4756,190.621,190.4174,190.4465,3608.0
2022-03-02 12:35:00,196.53,196.6,196.3,196.55,4916.0,190.5241,190.5919,190.3011,190.5434,4916.0
2022-03-02 12:40:00,196.54,196.6,196.42,196.53,3472.0,190.5338,190.5919,190.4174,190.5241,3472.0
2022-03-02 12:45:00,196.6,196.6,196.37,196.56,4318.0,190.5919,190.5919,190.3689,190.5531,4318.0
2022-03-02 12:50:00,196.58,196.61,196.36,196.56,4564.0,190.5725,190.6016,190.3593,190.5531,4564.0
2022-03-02 12:55:00,196.53,196.6,196.38,196.45,4457.0,190.5241,190.5919,190.3786,190.4465,4457.0
2022-03-02 13:00:00,196.53,196.86,196.53,196.8,11311.0,190.5241,190.844,190.5241,190.7858,11311.0
2022-03-02 13:05:00,196.88,197.0,196.81,196.91,3366.0,190.8634,190.9797,190.7955,190.8924,3366.0
2022-03-02 13:10:00,196.95,196.99,196.69,196.72,7517.0,190.9312,190.97,190.6792,190.7082,7517.0
2022-03-02 13:15:00,196.84,196.91,196.64,196.64,3879.0,190.8246,190.8924,190.6307,190.6307,3879.0
2022-03-02 13:20:00,196.74,196.79,196.59,196.59,4305.0,190.7276,190.7761,190.5822,190.5822,4305.0
2022-03-02 13:25:00,196.67,196.7,196.45,196.46,4488.0,190.6598,190.6889,190.4465,190.4562,4488.0
2022-03-02 13:30:00,196.48,196.85,196.48,196.77,11582.0,190.4756,190.8343,190.4756,190.7567,11582.0
2022-03-02 13:35:00,196.78,196.97,196.68,196.96,8186.0,190.7664,190.9506,190.6695,190.9409,8186.0
2022-03-02 13:40:00,196.85,197.01,196.69,196.97,2421.0,190.8343,190.9894,190.6792,190.9506,2421.0
2022-03-02 13:45:00,196.93,196.94,196.66,196.67,12121.0,190.9118,190.9215,190.6501,190.6598,12121.0
2022-03-02 13:50:00,196.8,197.0,196.8,196.99,3797.0,190.7858,190.9797,190.7858,190.97,3797.0
2022-03-02 13:55:00,196.99,197.07,196.8,196.82,3785.0,190.97,191.0476,190.7858,190.8052,3785.0
2022-03-02 14:00:00,196.94,197.02,196.73,197.02,3451.0,190.9215,190.9991,190.7179,190.9991,3451.0
2022-03-02 14:05:00,197.01,197.03,196.8,196.85,8532.0,190.9894,191.0088,190.7858,190.8343,8532.0
2022-03-02 14:10:00,196.89,196.89,196.69,196.73,8911.0,190.8731,190.8731,190.6792,190.7179,8911.0
2022-03-02 14:15:00,196.7,196.85,196.63,196.85,4901.0,190.6889,190.8343,190.621,190.8343,4901.0
2022-03-02 14:20:00,196.98,197.04,196.68,196.68,3901.0,190.9603,191.0185,190.6695,190.6695,3901.0
2022-03-02 14:25:00,196.72,196.72,196.5,196.61,6626.0,190.7082,190.7082,190.495,190.6016,6626.0
2022-03-02 14:30:00,196.67,196.78,196.5,196.72,4430.0,190.6598,190.7664,190.495,190.7082,4430.0
2022-03-02 14:35:00,196.75,196.99,196.71,196.82,7294.0,190.7373,190.97,190.6986,190.8052,7294.0
2022-03-02 14:40:00,196.86,196.9,196.79,196.85,6535.0,190.844,190.8827,190.7761,190.8343,6535.0
2022-03-02 14:45:00,196.76,196.87,196.67,196.84,6239.0,190.747,190.8537,190.6598,190.8246,6239.0
2022-03-02 14:50:00,196.84,197.03,196.52,196.52,4253.0,190.8246,191.0088,190.5144,190.5144,4253.0
2022-03-02 14:55:00,196.66,196.66,196.23,196.32,5681.0,190.6501,190.6501,190.2332,190.3205,5681.0
2022-03-02 15:00:00,196.38,196.72,196.35,196.64,6846.0,190.3786,190.7082,190.3496,190.6307,6846.0
2022-03-02 15:05:00,196.67,196.67,196.31,196.35,11762.0,190.6598,190.6598,190.3108,190.3496,11762.0
2022-03-02 15:10:00,196.34,196.49,196.22,196.3,4178.0,190.3399,190.4853,190.2235,190.3011,4178.0
2022-03-02 15:15:00,196.22,196.3,196.03,196.17,5887.0,190.2235,190.3011,190.0393,190.1751,5887.0
2022-03-02 15:20:00,196.13,196.32,195.87,196.18,4965.0,190.1363,190.3205,189.8842,190.1848,4965.0
2022-03-02 15:25:00,196.22,196.33,196.1,196.25,5541.0,190.2235,190.3302,190.1072,190.2526,5541.0
2022-03-02 15:30:00,196.41,196.49,196.21,196.41,9250.0,190.4077,190.4853,190.2138,190.4077,9250.0
2022-03-02 15:35:00,196.42,196.48,196.22,196.28,8828.0,190.4174,190.4756,190.2235,190.2817,8828.0
2022-03-02 15:40:00,196.29,196.33,196.12,196.22,13583.0,190.2914,190.3302,190.1266,190.2235,13583.0
2022-03-02 15:45:00,196.22,196.66,196.16,196.57,15696.0,190.2235,190.6501,190.1654,190.5628,15696.0
2022-03-02 15:50:00,196.57,196.74,196.36,196.41,28486.0,190.5628,190.7276,190.3593,190.4077,28486.0
2022-03-02 15:55:00,196.34,196.34,195.77,195.96,72330.0,190.3399,190.3399,189.7873,189.9715,72330.0
2022-03-03 09:30:00,197.15,197.29,196.3,196.3,24323.0,191.1251,191.2608,190.3011,190.3011,24323.0
2022-03-03 09:35:00,196.42,196.54,195.86,196.4,8021.0,190.4174,190.5338,189.8745,190.398,8021.0
2022-03-03 09:40:00,196.45,197.01,196.03,196.3,5222.0,190.4465,190.9894,190.0393,190.3011,5222.0
2022-03-03 09:45:00,196.28,196.93,196.17,196.28,4988.0,190.2817,190.9118,190.1751,190.2817,4988.0
2022-03-03 09:50:00,196.2,196.5,196.01,196.19,2709.0,190.2041,190.495,190.0199,190.1944,2709.0
2022-03-03 09:55:00,196.13,196.5,196.08,196.29,3674.0,190.1363,190.495,190.0878,190.2914,3674.0
2022-03-03 10:00:00,196.39,196.48,195.89,196.2,8354.0,190.3883,190.4756,189.9036,190.2041,8354.0
2022-03-03 10:05:00,196.09,196.38,195.81,196.1,7223.0,190.0975,190.3786,189.8261,190.1072,7223.0
2022-03-03 10:10:00,196.05,196.24,195.84,195.88,3357.0,190.0587,190.2429,189.8551,189.8939,3357.0
2022-03-03 10:15:00,195.73,195.81,195.5,195.54,4481.0,189.7485,189.8261,189.5255,189.5643,4481.0
2022-03-03 10:20:00,195.63,195.64,195.01,195.26,6176.0,189.6516,189.6613,189.0505,189.2929,6176.0
2022-03-03 10:25:00,195.17,195.38,195.0,195.07,2356.0,189.2056,189.4092,189.0408,189.1087,2356.0
2022-03-03 10:30:00,195.14,195.45,195.01,195.26,3079.0,189.1765,189.4771,189.0505,189.2929,3079.0
2022-03-03 10:35:00,195.37,195.57,194.67,194.86,5662.0,189.3995,189.5934,188.7209,188.9051,5662.0
2022-03-03 10:40:00,194.99,194.99,194.66,194.7,4350.0,189.0311,189.0311,188.7112,188.75,4350.0
2022-03-03 10:45:00,194.45,195.12,194.44,194.98,3017.0,188.5076,189.1571,188.4979,189.0214,3017.0
2022-03-03 10:50:00,195.0,195.22,194.89,195.06,3202.0,189.0408,189.2541,188.9342,189.099,3202.0
2022-03-03 10:55:00,194.97,195.11,194.64,194.71,3258.0,189.0117,189.1475,188.6918,188.7597,3258.0
2022-03-03 11:00:00,194.73,195.14,194.72,195.1,3597.0,188.7791,189.1765,188.7694,189.1378,3597.0
2022-03-03 11:05:00,195.18,195.26,195.0,195.12,4324.0,189.2153,189.2929,189.0408,189.1571,4324.0
2022-03-03 11:10:00,195.13,195.19,194.61,194.64,4984.0,189.1668,189.225,188.6627,188.6918,4984.0
2022-03-03 11:15:00,194.64,194.82,194.49,194.75,3949.0,188.6918,188.8663,188.5464,188.7985,3949.0
2022-03-03 11:20:00,194.78,195.16,194.78,195.16,3099.0,188.8275,189.1959,188.8275,189.1959,3099.0
2022-03-03 11:25:00,195.3,195.36,195.11,195.22,4023.0,189.3316,189.3898,189.1475,189.2541,4023.0
2022-03-03 11:30:00,195.18,195.26,194.98,195.2,5379.0,189.2153,189.2929,189.0214,189.2347,5379.0
2022-03-03 11:35:00,195.1,195.3,194.88,195.28,3410.0,189.1378,189.3316,188.9245,189.3123,3410.0
2022-03-03 11:40:00,195.28,195.69,195.21,195.58,3024.0,189.3123,189.7097,189.2444,189.6031,3024.0
2022-03-03 11:45:00,195.45,195.69,195.42,195.42,1456.0,189.4771,189.7097,189.448,189.448,1456.0
2022-03-03 11:50:00,195.37,195.6,195.22,195.53,2408.0,189.3995,189.6225,189.2541,189.5546,2408.0
2022-03-03 11:55:00,195.51,195.71,195.26,195.47,2975.0,189.5352,189.7291,189.2929,189.4964,2975.0
2022-03-03 12:00:00,195.51,195.64,195.45,195.49,2857.0,189.5352,189.6613,189.4771,189.5158,2857.0
2022-03-03 12:05:00,195.49,195.55,194.81,195.13,9558.0,189.5158,189.574,188.8566,189.1668,9558.0
2022-03-03 12:10:00,195.36,195.58,195.35,195.52,6716.0,189.3898,189.6031,189.3801,189.5449,6716.0
2022-03-03 12:15:00,195.54,195.67,195.5,195.58,2610.0,189.5643,189.6903,189.5255,189.6031,2610.0
2022-03-03 12:20:00,195.45,195.52,195.3,195.33,1711.0,189.4771,189.5449,189.3316,189.3607,1711.0
2022-03-03 12:25:00,195.21,195.22,194.95,195.1,3834.0,189.2444,189.2541,188.9923,189.1378,3834.0
2022-03-03 12:30:00,194.97,196.16,194.97,196.08,6324.0,189.0117,190.1654,189.0117,190.0878,6324.0
2022-03-03 12:35:00,196.09,196.48,196.03,196.14,21307.0,190.0975,190.4756,190.0393,190.146,21307.0
2022-03-03 12:40:00,196.06,196.32,195.92,196.27,4170.0,190.0684,190.3205,189.9327,190.272,4170.0
2022-03-03 12:45:00,196.37,196.56,196.16,196.48,17878.0,190.3689,190.5531,190.1654,190.4756,17878.0
2022-03-03 12:50:00,196.48,196.51,196.17,196.51,6267.0,190.4756,190.5047,190.1751,190.5047,6267.0
2022-03-03 12:55:00,196.47,196.59,196.18,196.46,3150.0,190.4659,190.5822,190.1848,190.4562,3150.0
2022-03-03 13:00:00,196.32,196.67,196.32,196.63,6160.0,190.3205,190.6598,190.3205,190.621,6160.0
2022-03-03 13:05:00,196.51,196.82,196.46,196.49,4390.0,190.5047,190.8052,190.4562,190.4853,4390.0
2022-03-03 13:10:00,196.39,196.7,196.38,196.7,3753.0,190.3883,190.6889,190.3786,190.6889,3753.0
2022-03-03 13:15:00,196.81,196.97,196.79,196.95,2251.0,190.7955,190.9506,190.7761,190.9312,2251.0
2022-03-03 13:20:00,196.89,196.97,196.71,196.97,9945.0,190.8731,190.9506,190.6986,190.9506,9945.0
2022-03-03 13:25:00,196.84,197.0,196.79,197.0,4315.0,190.8246,190.9797,190.7761,190.9797,4315.0
2022-03-03 13:30:00,197.03,197.03,196.36,196.52,10131.0,191.0088,191.0088,190.3593,190.5144,10131.0
2022-03-03 13:35:00,196.58,196.77,196.48,196.48,5457.0,190.5725,190.7567,190.4756,190.4756,5457.0
2022-03-03 13:40:00,196.65,196.66,196.35,196.49,2012.0,190.6404,190.6501,190.3496,190.4853,2012.0
2022-03-03 13:45:00,196.5,196.8,196.45,196.6,3535.0,190.495,190.7858,190.4465,190.5919,3535.0
2022-03-03 13:50:00,196.66,196.85,196.63,196.75,1548.0,190.6501,190.8343,190.621,190.7373,1548.0
2022-03-03 13:55:00,196.79,196.82,196.52,196.52,3687.0,190.7761,190.8052,190.5144,190.5144,3687.0
2022-03-03 14:00:00,196.65,196.83,196.62,196.63,4520.0,190.6404,190.8149,190.6113,190.621,4520.0
2022-03-03 14:05:00,196.52,196.74,196.52,196.54,837.0,190.5144,190.7276,190.5144,190.5338,837.0
2022-03-03 14:10:00,196.52,197.15,196.51,197.15,2371.0,190.5144,191.1251,190.5047,191.1251,2371.0
2022-03-03 14:15:00,197.06,197.14,196.97,197.09,2863.0,191.0379,191.1154,190.9506,191.0669,2863.0
2022-03-03 14:20:00,197.05,197.09,196.87,196.9,3446.0,191.0282,191.0669,190.8537,190.8827,3446.0
2022-03-03 14:25:00,196.87,197.06,196.87,196.95,4466.0,190.8537,191.0379,190.8537,190.9312,4466.0
2022-03-03 14:30:00,197.0,197.0,196.66,196.81,5339.0,190.9797,190.9797,190.6501,190.7955,5339.0
2022-03-03 14:35:00,196.84,196.84,196.53,196.65,7514.0,190.8246,190.8246,190.5241,190.6404,7514.0
2022-03-03 14:40:00,196.65,196.67,196.28,196.3,1489.0,190.6404,190.6598,190.2817,190.3011,1489.0
2022-03-03 14:45:00,196.31,196.31,196.08,196.13,3324.0,190.3108,190.3108,190.0878,190.1363,3324.0
2022-03-03 14:50:00,196.07,196.11,195.78,195.86,1948.0,190.0781,190.1169,189.797,189.8745,1948.0
2022-03-03 14:55:00,195.97,196.1,195.85,196.01,2444.0,189.9812,190.1072,189.8648,190.0199,2444.0
2022-03-03 15:00:00,195.85,195.99,195.59,195.69,3761.0,189.8648,190.0006,189.6128,189.7097,3761.0
2022-03-03 15:05:00,195.82,195.99,195.57,195.61,2269.0,189.8358,190.0006,189.5934,189.6322,2269.0
2022-03-03 15:10:00,195.65,196.01,195.61,195.96,8464.0,189.6709,190.0199,189.6322,189.9715,8464.0
2022-03-03 15:15:00,195.97,196.2,195.84,196.07,7975.0,189.9812,190.2041,189.8551,190.0781,7975.0
2022-03-03 15:20:00,196.03,196.03,195.85,196.0,1917.0,190.0393,190.0393,189.8648,190.0103,1917.0
2022-03-03 15:25:00,196.04,196.37,196.01,196.37,4491.0,190.049,190.3689,190.0199,190.3689,4491.0
2022-03-03 15:30:00,196.33,196.33,195.85,195.87,12999.0,190.3302,190.3302,189.8648,189.8842,12999.0
2022-03-03 15:35:00,195.93,196.04,195.68,195.94,5326.0,189.9424,190.049,189.7,189.9521,5326.0
2022-03-03 15:40:00,195.88,195.88,195.44,195.44,7168.0,189.8939,189.8939,189.4674,189.4674,7168.0
2022-03-03 15:45:00,195.37,195.77,195.26,195.74,20230.0,189.3995,189.7873,189.2929,189.7582,20230.0
2022-03-03 15:50:00,195.5,196.3,195.5,196.13,23525.0,189.5255,190.3011,189.5255,190.1363,23525.0
2022-03-03 15:55:00,196.08,196.13,195.67,195.87,57468.0,190.0878,190.1363,189.6903,189.8842,57468.0
2022-03-04 09:30:00,194.96,195.48,194.25,194.63,35525.0,189.002,189.5061,188.3137,188.6821,35525.0
2022-03-04 09:35:00,194.93,195.32,194.5,194.74,9520.0,188.973,189.351,188.5561,188.7888,9520.0
2022-03-04 09:40:00,194.61,195.31,194.5,195.27,13051.0,188.6627,189.3413,188.5561,189.3026,13051.0
2022-03-04 09:45:00,195.2,195.32,194.52,194.78,4916.0,189.2347,189.351,188.5755,188.8275,4916.0
2022-03-04 09:50:00,194.71,194.98,194.52,194.64,3239.0,188.7597,189.0214,188.5755,188.6918,3239.0
2022-03-04 09:55:00,194.75,195.48,194.64,195.19,8493.0,188.7985,189.5061,188.6918,189.225,8493.0
2022-03-04 10:00:00,195.28,195.35,194.9,194.9,5942.0,189.3123,189.3801,188.9439,188.9439,5942.0
2022-03-04 10:05:00,194.78,194.79,194.13,194.23,9878.0,188.8275,188.8372,188.1974,188.2943,9878.0
2022-03-04 10:10:00,194.23,194.37,193.85,194.09,10515.0,188.2943,188.4301,187.926,188.1586,10515.0
2022-03-04 10:15:00,194.12,194.3,193.72,193.98,7897.0,188.1877,188.3622,187.7999,188.052,7897.0
2022-03-04 10:20:00,193.98,194.03,193.72,193.72,5545.0,188.052,188.1005,187.7999,187.7999,5545.0
2022-03-04 10:25:00,193.88,194.02,193.51,193.71,8208.0,187.955,188.0908,187.5963,187.7902,8208.0
2022-03-04 10:30:00,193.78,193.81,193.46,193.72,3833.0,187.8581,187.8872,187.5479,187.7999,3833.0
2022-03-04 10:35:00,193.83,194.21,193.76,193.87,5401.0,187.9066,188.275,187.8387,187.9453,5401.0
2022-03-04 10:40:00,193.8,193.81,193.46,193.66,6842.0,187.8775,187.8872,187.5479,187.7418,6842.0
2022-03-04 10:45:00,193.5,193.86,193.45,193.71,7205.0,187.5867,187.9357,187.5382,187.7902,7205.0
2022-03-04 10:50:00,193.65,194.0,193.59,193.99,5925.0,187.7321,188.0714,187.6739,188.0617,5925.0
2022-03-04 10:55:00,193.91,194.0,193.54,193.55,6917.0,187.9841,188.0714,187.6254,187.6351,6917.0
2022-03-04 11:00:00,193.57,193.91,193.51,193.62,8165.0,187.6545,187.9841,187.5963,187.703,8165.0
2022-03-04 11:05:00,193.63,194.04,193.51,194.0,78193.0,187.7127,188.1102,187.5963,188.0714,78193.0
2022-03-04 11:10:00,194.03,194.15,193.89,194.01,13310.0,188.1005,188.2168,187.9647,188.0811,13310.0
2022-03-04 11:15:00,194.0,194.44,193.75,194.44,7244.0,188.0714,188.4979,187.829,188.4979,7244.0
2022-03-04 11:20:00,194.39,194.43,194.18,194.42,10620.0,188.4495,188.4882,188.2459,188.4785,10620.0
2022-03-04 11:25:00,194.38,194.48,194.18,194.47,4913.0,188.4398,188.5367,188.2459,188.527,4913.0
2022-03-04 11:30:00,194.35,194.52,194.06,194.45,4121.0,188.4107,188.5755,188.1295,188.5076,4121.0
2022-03-04 11:35:00,194.53,194.77,194.2,194.74,16618.0,188.5852,188.8178,188.2653,188.7888,16618.0
2022-03-04 11:40:00,194.74,194.9,194.68,194.7,3955.0,188.7888,188.9439,188.7306,188.75,3955.0
2022-03-04 11:45:00,194.75,194.96,194.69,194.96,6235.0,188.7985,189.002,188.7403,189.002,6235.0
2022-03-04 11:50:00,194.99,195.25,194.86,195.15,4687.0,189.0311,189.2832,188.9051,189.1862,4687.0
2022-03-04 11:55:00,195.19,195.27,195.07,195.11,7780.0,189.225,189.3026,189.1087,189.1475,7780.0
2022-03-04 12:00:00,195.08,195.29,194.88,195.29,7222.0,189.1184,189.322,188.9245,189.322,7222.0
2022-03-04 12:05:00,195.3,195.51,194.96,195.4,9653.0,189.3316,189.5352,189.002,189.4286,9653.0
2022-03-04 12:10:00,195.4,195.97,195.4,195.95,6275.0,189.4286,189.9812,189.4286,189.9618,6275.0
2022-03-04 12:15:00,195.93,196.34,195.92,196.14,5710.0,189.9424,190.3399,189.9327,190.146,5710.0
2022-03-04 12:20:00,196.04,196.31,195.76,195.88,6039.0,190.049,190.3108,189.7776,189.8939,6039.0
2022-03-04 12:25:00,195.84,196.19,195.73,196.18,5597.0,189.8551,190.1944,189.7485,190.1848,5597.0
2022-03-04 12:30:00,196.14,196.26,195.78,195.87,4990.0,190.146,190.2623,189.797,189.8842,4990.0
2022-03-04 12:35:00,195.9,196.11,195.81,195.94,9169.0,189.9133,190.1169,189.8261,189.9521,9169.0
2022-03-04 12:40:00,196.0,196.0,195.4,195.59,6751.0,190.0103,190.0103,189.4286,189.6128,6751.0
2022-03-04 12:45:00,195.53,195.78,195.52,195.76,3747.0,189.5546,189.797,189.5449,189.7776,3747.0
2022-03-04 12:50:00,195.72,195.97,195.58,195.84,4929.0,189.7388,189.9812,189.6031,189.8551,4929.0
2022-03-04 12:55:00,195.91,196.15,195.91,196.09,4504.0,189.923,190.1557,189.923,190.0975,4504.0
2022-03-04 13:00:00,196.12,196.59,196.09,196.51,9383.0,190.1266,190.5822,190.0975,190.5047,9383.0
2022-03-04 13:05:00,196.52,196.84,196.52,196.8,3854.0,190.5144,190.8246,190.5144,190.7858,3854.0
2022-03-04 13:10:00,196.7,196.7,196.41,196.41,5816.0,190.6889,190.6889,190.4077,190.4077,5816.0
2022-03-04 13:15:00,196.36,196.52,196.07,196.23,3599.0,190.3593,190.5144,190.0781,190.2332,3599.0
2022-03-04 13:20:00,196.28,196.39,196.05,196.12,5139.0,190.2817,190.3883,190.0587,190.1266,5139.0
2022-03-04 13:25:00,196.17,196.26,196.15,196.21,4834.0,190.1751,190.2623,190.1557,190.2138,4834.0
2022-03-04 13:30:00,196.27,196.54,196.24,196.52,4408.0,190.272,190.5338,190.2429,190.5144,4408.0
2022-03-04 13:35:00,196.6,196.87,196.47,196.8,3899.0,190.5919,190.8537,190.4659,190.7858,3899.0
2022-03-04 13:40:00,196.76,196.77,196.16,196.22,8384.0,190.747,190.7567,190.1654,190.2235,8384.0
2022-03-04 13:45:00,196.17,196.22,196.0,196.16,5088.0,190.1751,190.2235,190.0103,190.1654,5088.0
2022-03-04 13:50:00,196.24,196.43,196.24,196.43,5114.0,190.2429,190.4271,190.2429,190.4271,5114.0
2022-03-04 13:55:00,196.53,196.53,196.14,196.16,5405.0,190.5241,190.5241,190.146,190.1654,5405.0
2022-03-04 14:00:00,196.17,196.27,195.79,195.83,5452.0,190.1751,190.272,189.8067,189.8454,5452.0
2022-03-04 14:05:00,195.88,196.15,195.86,196.05,5839.0,189.8939,190.1557,189.8745,190.0587,5839.0
2022-03-04 14:10:00,196.01,196.05,195.71,195.76,7889.0,190.0199,190.0587,189.7291,189.7776,7889.0
2022-03-04 14:15:00,195.74,195.75,195.57,195.72,5978.0,189.7582,189.7679,189.5934,189.7388,5978.0
2022-03-04 14:20:00,195.76,196.31,195.67,196.17,9478.0,189.7776,190.3108,189.6903,190.1751,9478.0
2022-03-04 14:25:00,196.16,196.36,195.93,196.18,4954.0,190.1654,190.3593,189.9424,190.1848,4954.0
2022-03-04 14:30:00,196.19,196.46,196.19,196.31,6906.0,190.1944,190.4562,190.1944,190.3108,6906.0
2022-03-04 14:35:00,196.26,196.27,196.05,196.17,7874.0,190.2623,190.272,190.0587,190.1751,7874.0
2022-03-04 14:40:00,196.12,196.18,195.91,196.0,7760.0,190.1266,190.1848,189.923,190.0103,7760.0
2022-03-04 14:45:00,195.92,196.0,195.76,195.88,7372.0,189.9327,190.0103,189.7776,189.8939,7372.0
2022-03-04 14:50:00,195.84,196.16,195.77,196.06,12442.0,189.8551,190.1654,189.7873,190.0684,12442.0
2022-03-04 14:55:00,196.04,196.05,195.56,195.56,6660.0,190.049,190.0587,189.5837,189.5837,6660.0
2022-03-04 15:00:00,195.63,196.07,195.61,195.96,4967.0,189.6516,190.0781,189.6322,189.9715,4967.0
2022-03-04 15:05:00,195.97,196.13,195.78,195.78,7070.0,189.9812,190.1363,189.797,189.797,7070.0
2022-03-04 15:10:00,195.88,196.3,195.75,195.75,6903.0,189.8939,190.3011,189.7679,189.7679,6903.0
2022-03-04 15:15:00,195.84,196.08,195.78,195.99,9426.0,189.8551,190.0878,189.797,190.0006,9426.0
2022-03-04 15:20:00,195.97,196.02,195.74,195.9,11891.0,189.9812,190.0296,189.7582,189.9133,11891.0
2022-03-04 15:25:00,195.84,196.45,195.84,196.15,8658.0,189.8551,190.4465,189.8551,190.1557,8658.0
2022-03-04 15:30:00,196.16,196.44,196.14,196.39,9105.0,190.1654,190.4368,190.146,190.3883,9105.0
2022-03-04 15:35:00,196.38,196.42,195.92,196.01,12249.0,190.3786,190.4174,189.9327,190.0199,12249.0
2022-03-04 15:40:00,196.03,196.33,195.97,196.14,14630.0,190.0393,190.3302,189.9812,190.146,14630.0
2022-03-04 15:45:00,196.15,196.57,196.01,196.02,20512.0,190.1557,190.5628,190.0199,190.0296,20512.0
2022-03-04 15:50:00,196.13,196.73,196.02,196.73,33205.0,190.1363,190.7179,190.0296,190.7179,33205.0
2022-03-04 15:55:00,196.73,196.96,196.58,196.82,95778.0,190.7179,190.9409,190.5725,190.8052,95778.0
2022-03-07 09:30:00,195.23,195.24,193.66,194.11,48285.0,189.2638,189.2735,187.7418,188.178,48285.0
2022-03-07 09:35:00,194.25,194.25,193.19,193.61,11610.0,188.3137,188.3137,187.2861,187.6933,11610.0
2022-03-07 09:40:00,193.28,193.38,192.05,192.18,11898.0,187.3734,187.4703,186.181,186.307,11898.0
2022-03-07 09:45:00,192.03,193.06,192.03,192.63,21790.0,186.1616,187.1601,186.1616,186.7432,21790.0
2022-03-07 09:50:00,192.68,193.16,192.35,192.73,15755.0,186.7917,187.257,186.4718,186.8402,15755.0
2022-03-07 09:55:00,192.74,192.83,191.64,191.84,14067.0,186.8499,186.9371,185.7835,185.9774,14067.0
2022-03-07 10:00:00,191.61,191.63,191.05,191.19,10687.0,185.7544,185.7738,185.2115,185.3472,10687.0
2022-03-07 10:05:00,191.16,191.86,190.98,191.79,14343.0,185.3182,185.9968,185.1437,185.9289,14343.0
2022-03-07 10:10:00,191.72,191.8,191.12,191.22,14666.0,185.861,185.9386,185.2794,185.3763,14666.0
2022-03-07 10:15:00,191.22,191.31,190.52,190.53,11058.0,185.3763,185.4636,184.6977,184.7074,11058.0
2022-03-07 10:20:00,190.58,190.75,190.11,190.11,10824.0,184.7559,184.9207,184.3003,184.3003,10824.0
2022-03-07 10:25:00,190.15,190.34,189.79,189.98,14425.0,184.339,184.5232,183.99,184.1742,14425.0
2022-03-07 10:30:00,189.95,190.2,189.75,190.11,8060.0,184.1451,184.3875,183.9513,184.3003,8060.0
2022-03-07 10:35:00,190.11,190.52,190.11,190.37,7806.0,184.3003,184.6977,184.3003,184.5523,7806.0
2022-03-07 10:40:00,190.34,190.58,190.21,190.58,9012.0,184.5232,184.7559,184.3972,184.7559,9012.0
2022-03-07 10:45:00,190.56,190.65,190.24,190.47,6893.0,184.7365,184.8237,184.4263,184.6492,6893.0
2022-03-07 10:50:00,190.46,190.54,190.0,190.09,10010.0,184.6396,184.7171,184.1936,184.2809,10010.0
2022-03-07 10:55:00,190.07,190.45,189.8,190.4,9174.0,184.2615,184.6299,183.9997,184.5814,9174.0
2022-03-07 11:00:00,190.22,190.44,189.95,190.29,9868.0,184.4069,184.6202,184.1451,184.4748,9868.0
2022-03-07 11:05:00,190.29,190.91,190.25,190.83,8623.0,184.4748,185.0758,184.436,184.9982,8623.0
2022-03-07 11:10:00,190.81,191.03,190.24,190.37,8614.0,184.9789,185.1921,184.4263,184.5523,8614.0
2022-03-07 11:15:00,190.38,190.84,190.27,190.58,18120.0,184.562,185.0079,184.4554,184.7559,18120.0
2022-03-07 11:20:00,190.61,190.76,190.09,190.1,17818.0,184.785,184.9304,184.2809,184.2906,17818.0
2022-03-07 11:25:00,190.0,190.23,189.96,190.0,10558.0,184.1936,184.4166,184.1548,184.1936,10558.0
2022-03-07 11:30:00,190.02,190.06,189.03,189.11,14754.0,184.213,184.2518,183.2533,183.3308,14754.0
2022-03-07 11:35:00,189.03,189.17,188.58,188.58,11291.0,183.2533,183.389,182.817,182.817,11291.0
2022-03-07 11:40:00,188.67,189.19,188.55,189.12,8966.0,182.9043,183.4084,182.7879,183.3405,8966.0
2022-03-07 11:45:00,189.05,189.35,188.88,189.16,10227.0,183.2726,183.5635,183.1078,183.3793,10227.0
2022-03-07 11:50:00,189.04,189.23,188.79,188.84,5949.0,183.2629,183.4471,183.0206,183.0691,5949.0
2022-03-07 11:55:00,188.79,188.79,188.38,188.46,8840.0,183.0206,183.0206,182.6231,182.7007,8840.0
2022-03-07 12:00:00,188.4,188.72,188.19,188.47,7989.0,182.6425,182.9527,182.4389,182.7104,7989.0
2022-03-07 12:05:00,188.49,188.58,188.26,188.52,6829.0,182.7298,182.817,182.5068,182.7588,6829.0
2022-03-07 12:10:00,188.55,188.59,188.26,188.4,6756.0,182.7879,182.8267,182.5068,182.6425,6756.0
2022-03-07 12:15:00,188.39,188.74,188.12,188.42,18167.0,182.6328,182.9721,182.3711,182.6619,18167.0
2022-03-07 12:20:00,188.5,188.59,188.21,188.32,6669.0,182.7395,182.8267,182.4583,182.565,6669.0
2022-03-07 12:25:00,188.32,188.8,188.19,188.74,16599.0,182.565,183.0303,182.4389,182.9721,16599.0
2022-03-07 12:30:00,188.76,189.18,188.58,189.15,8172.0,182.9915,183.3987,182.817,183.3696,8172.0
2022-03-07 12:35:00,189.08,189.39,188.94,189.3,12965.0,183.3017,183.6023,183.166,183.515,12965.0
2022-03-07 12:40:00,189.37,189.38,189.02,189.03,9717.0,183.5829,183.5926,183.2436,183.2533,9717.0
2022-03-07 12:45:00,189.12,189.64,189.09,189.49,13832.0,183.3405,183.8446,183.3114,183.6992,13832.0
2022-03-07 12:50:00,189.41,189.84,189.31,189.42,10203.0,183.6216,184.0385,183.5247,183.6313,10203.0
2022-03-07 12:55:00,189.42,189.42,189.07,189.36,10149.0,183.6313,183.6313,183.292,183.5732,10149.0
2022-03-07 13:00:00,189.23,189.82,189.23,189.31,8502.0,183.4471,184.0191,183.4471,183.5247,8502.0
2022-03-07 13:05:00,189.45,189.67,189.25,189.35,9184.0,183.6604,183.8737,183.4665,183.5635,9184.0
2022-03-07 13:10:00,189.35,189.39,188.98,188.98,7277.0,183.5635,183.6023,183.2048,183.2048,7277.0
2022-03-07 13:15:00,188.95,189.15,188.76,189.11,14944.0,183.1757,183.3696,182.9915,183.3308,14944.0
2022-03-07 13:20:00,189.13,189.72,188.96,189.44,8532.0,183.3502,183.9222,183.1854,183.6507,8532.0
2022-03-07 13:25:00,189.5,189.88,189.39,189.45,9278.0,183.7089,184.0773,183.6023,183.6604,9278.0
2022-03-07 13:30:00,189.49,189.76,189.27,189.27,8039.0,183.6992,183.9609,183.4859,183.4859,8039.0
2022-03-07 13:35:00,189.38,189.82,189.34,189.7,12573.0,183.5926,184.0191,183.5538,183.9028,12573.0
2022-03-07 13:40:00,189.66,190.07,189.52,189.56,14412.0,183.864,184.2615,183.7283,183.7671,14412.0
2022-03-07 13:45:00,189.55,189.6,189.22,189.23,8818.0,183.7574,183.8058,183.4374,183.4471,8818.0
2022-03-07 13:50:00,189.37,189.57,189.07,189.2,10006.0,183.5829,183.7768,183.292,183.4181,10006.0
2022-03-07 13:55:00,189.23,189.25,189.08,189.21,11135.0,183.4471,183.4665,183.3017,183.4278,11135.0
2022-03-07 14:00:00,189.23,189.41,189.0,189.06,10167.0,183.4471,183.6216,183.2242,183.2823,10167.0
2022-03-07 14:05:00,189.07,189.6,188.99,189.55,11235.0,183.292,183.8058,183.2145,183.7574,11235.0
2022-03-07 14:10:00,189.55,189.71,189.45,189.66,9143.0,183.7574,183.9125,183.6604,183.864,9143.0
2022-03-07 14:15:00,189.71,189.97,189.45,189.97,8035.0,183.9125,184.1645,183.6604,184.1645,8035.0
2022-03-07 14:20:00,189.95,189.95,189.23,189.33,10864.0,184.1451,184.1451,183.4471,183.5441,10864.0
2022-03-07 14:25:00,189.32,189.47,189.19,189.26,6936.0,183.5344,183.6798,183.4084,183.4762,6936.0
2022-03-07 14:30:00,189.24,189.37,188.83,188.9,10401.0,183.4568,183.5829,183.0594,183.1272,10401.0
2022-03-07 14:35:00,188.97,189.08,188.76,188.96,9101.0,183.1951,183.3017,182.9915,183.1854,9101.0
2022-03-07 14:40:00,188.98,188.98,188.51,188.51,12359.0,183.2048,183.2048,182.7491,182.7491,12359.0
2022-03-07 14:45:00,188.53,188.92,188.51,188.87,9554.0,182.7685,183.1466,182.7491,183.0981,9554.0
2022-03-07 14:50:00,188.82,188.95,188.64,188.73,7210.0,183.0497,183.1757,182.8752,182.9624,7210.0
2022-03-07 14:55:00,188.61,189.0,188.59,188.73,7574.0,182.8461,183.2242,182.8267,182.9624,7574.0
2022-03-07 15:00:00,188.8,188.8,188.35,188.51,8668.0,183.0303,183.0303,182.594,182.7491,8668.0
2022-03-07 15:05:00,188.42,188.65,188.37,188.64,15397.0,182.6619,182.8849,182.6134,182.8752,15397.0
2022-03-07 15:10:00,188.63,188.63,188.18,188.24,14119.0,182.8655,182.8655,182.4292,182.4874,14119.0
2022-03-07 15:15:00,188.28,188.46,188.11,188.22,11842.0,182.5262,182.7007,182.3614,182.468,11842.0
2022-03-07 15:20:00,188.2,188.44,188.16,188.34,11217.0,182.4486,182.6813,182.4098,182.5843,11217.0
2022-03-07 15:25:00,188.43,188.86,188.4,188.57,24639.0,182.6716,183.0885,182.6425,182.8073,24639.0
2022-03-07 15:30:00,188.47,188.47,188.11,188.24,14232.0,182.7104,182.7104,182.3614,182.4874,14232.0
2022-03-07 15:35:00,188.18,188.27,187.9,188.06,36818.0,182.4292,182.5165,182.1578,182.3129,36818.0
2022-03-07 15:40:00,188.01,188.85,188.0,188.73,22854.0,182.2644,183.0788,182.2547,182.9624,22854.0
2022-03-07 15:45:00,188.61,188.62,188.19,188.26,30336.0,182.8461,182.8558,182.4389,182.5068,30336.0
2022-03-07 15:50:00,188.31,188.56,188.03,188.06,27433.0,182.5553,182.7976,182.2838,182.3129,27433.0
2022-03-07 15:55:00,188.04,188.57,187.94,188.03,71985.0,182.2935,182.8073,182.1966,182.2838,71985.0
2022-03-08 09:30:00,185.77,187.28,185.5,186.62,43963.0,180.0929,181.5567,179.8311,180.9169,43963.0
2022-03-08 09:35:00,186.61,187.33,186.52,186.86,30557.0,180.9072,181.6052,180.82,181.1496,30557.0
2022-03-08 09:40:00,186.74,187.35,186.58,187.16,22901.0,181.0332,181.6246,180.8781,181.4404,22901.0
2022-03-08 09:45:00,187.0,187.12,185.9,186.0,14019.0,181.2853,181.4016,180.2189,180.3159,14019.0
2022-03-08 09:50:00,185.76,185.94,184.88,185.09,10619.0,180.0832,180.2577,179.2301,179.4337,10619.0
2022-03-08 09:55:00,184.88,185.2,184.65,185.13,13196.0,179.2301,179.5403,179.0071,179.4724,13196.0
2022-03-08 10:00:00,185.24,185.28,184.26,184.5,11564.0,179.5791,179.6179,178.629,178.8617,11564.0
2022-03-08 10:05:00,184.49,184.49,183.75,183.99,14348.0,178.852,178.852,178.1346,178.3673,14348.0
2022-03-08 10:10:00,183.79,184.46,183.54,184.11,13872.0,178.1734,178.8229,177.931,178.4836,13872.0
2022-03-08 10:15:00,184.25,185.23,184.16,184.74,26143.0,178.6193,179.5694,178.5321,179.0944,26143.0
2022-03-08 10:20:00,184.99,184.99,183.33,183.33,17783.0,179.3367,179.3367,177.7274,177.7274,17783.0
2022-03-08 10:25:00,183.31,183.32,182.63,182.63,19027.0,177.7081,177.7178,177.0488,177.0488,19027.0
2022-03-08 10:30:00,182.68,183.07,182.41,182.52,10762.0,177.0973,177.4754,176.8356,176.9422,10762.0
2022-03-08 10:35:00,182.58,182.88,182.55,182.83,9828.0,177.0004,177.2912,176.9713,177.2427,9828.0
2022-03-08 10:40:00,182.85,183.13,182.64,182.87,8077.0,177.2621,177.5336,177.0585,177.2815,8077.0
2022-03-08 10:45:00,182.81,183.04,182.67,182.91,6816.0,177.2233,177.4463,177.0876,177.3203,6816.0
2022-03-08 10:50:00,182.78,183.74,182.69,183.74,11196.0,177.1943,178.1249,177.107,178.1249,11196.0
2022-03-08 10:55:00,183.64,184.24,183.48,184.23,11773.0,178.028,178.6096,177.8729,178.5999,11773.0
2022-03-08 11:00:00,184.24,184.45,183.65,184.44,10569.0,178.6096,178.8132,178.0377,178.8035,10569.0
2022-03-08 11:05:00,184.37,184.43,183.48,183.64,6759.0,178.7357,178.7938,177.8729,178.028,6759.0
2022-03-08 11:10:00,183.59,183.76,183.04,183.23,6822.0,177.9795,178.1443,177.4463,177.6305,6822.0
2022-03-08 11:15:00,183.46,183.56,183.19,183.37,22156.0,177.8535,177.9504,177.5917,177.7662,22156.0
2022-03-08 11:20:00,183.62,183.68,183.17,183.36,10537.0,178.0086,178.0668,177.5723,177.7565,10537.0
2022-03-08 11:25:00,183.4,183.59,182.97,183.22,9071.0,177.7953,177.9795,177.3784,177.6208,9071.0
2022-03-08 11:30:00,183.19,183.26,182.62,183.08,7104.0,177.5917,177.6596,177.0391,177.4851,7104.0
2022-03-08 11:35:00,183.11,183.19,182.68,182.68,9638.0,177.5142,177.5917,177.0973,177.0973,9638.0
2022-03-08 11:40:00,182.76,182.96,182.54,182.65,9183.0,177.1749,177.3688,176.9616,177.0682,9183.0
2022-03-08 11:45:00,182.64,183.53,182.47,183.47,18089.0,177.0585,177.9213,176.8937,177.8632,18089.0
2022-03-08 11:50:00,183.36,183.43,183.13,183.16,8955.0,177.7565,177.8244,177.5336,177.5626,8955.0
2022-03-08 11:55:00,183.22,183.52,182.89,182.96,10044.0,177.6208,177.9116,177.3009,177.3688,10044.0
2022-03-08 12:00:00,182.96,183.65,182.83,183.45,7753.0,177.3688,178.0377,177.2427,177.8438,7753.0
2022-03-08 12:05:00,183.44,183.91,183.32,183.55,12398.0,177.8341,178.2897,177.7178,177.9407,12398.0
2022-03-08 12:10:00,183.51,184.46,183.51,184.46,7694.0,177.9019,178.8229,177.9019,178.8229,7694.0
2022-03-08 12:15:00,184.56,185.05,184.19,185.05,9326.0,178.9199,179.3949,178.5612,179.3949,9326.0
2022-03-08 12:20:00,185.04,185.33,184.56,184.74,14263.0,179.3852,179.6663,178.9199,179.0944,14263.0
2022-03-08 12:25:00,184.66,185.0,184.2,185.0,14208.0,179.0168,179.3464,178.5709,179.3464,14208.0
2022-03-08 12:30:00,185.08,185.38,184.81,185.31,7978.0,179.424,179.7148,179.1622,179.6469,7978.0
2022-03-08 12:35:00,185.4,186.01,185.23,185.99,7190.0,179.7342,180.3255,179.5694,180.3062,7190.0
2022-03-08 12:40:00,186.04,186.06,185.59,185.95,14022.0,180.3546,180.374,179.9184,180.2674,14022.0
2022-03-08 12:45:00,185.87,186.07,185.75,185.79,9696.0,180.1898,180.3837,180.0735,180.1123,9696.0
2022-03-08 12:50:00,185.72,186.11,185.53,186.1,10080.0,180.0444,180.4225,179.8602,180.4128,10080.0
2022-03-08 12:55:00,186.1,186.1,185.73,185.79,6821.0,180.4128,180.4128,180.0541,180.1123,6821.0
2022-03-08 13:00:00,185.84,186.51,185.84,186.48,10856.0,180.1607,180.8103,180.1607,180.7812,10856.0
2022-03-08 13:05:00,186.55,186.82,186.45,186.8,7677.0,180.849,181.1108,180.7521,181.0914,7677.0
2022-03-08 13:10:00,186.76,187.05,186.43,186.47,15351.0,181.0526,181.3338,180.7327,180.7715,15351.0
2022-03-08 13:15:00,186.53,186.59,185.95,186.16,10248.0,180.8297,180.8878,180.2674,180.471,10248.0
2022-03-08 13:20:00,186.15,186.2,185.75,185.78,13035.0,180.4613,180.5097,180.0735,180.1026,13035.0
2022-03-08 13:25:00,185.75,185.78,185.22,185.41,16892.0,180.0735,180.1026,179.5597,179.7439,16892.0
2022-03-08 13:30:00,185.28,185.3,184.67,184.77,7699.0,179.6179,179.6372,179.0265,179.1234,7699.0
2022-03-08 13:35:00,184.76,184.86,184.39,184.5,12927.0,179.1137,179.2107,178.7551,178.8617,12927.0
2022-03-08 13:40:00,184.43,184.51,183.85,183.97,16684.0,178.7938,178.8714,178.2316,178.3479,16684.0
2022-03-08 13:45:00,184.0,184.02,183.35,183.51,9876.0,178.377,178.3964,177.7468,177.9019,9876.0
2022-03-08 13:50:00,183.49,183.6,183.03,183.1,7833.0,177.8826,177.9892,177.4366,177.5045,7833.0
2022-03-08 13:55:00,183.12,183.19,182.14,182.14,45123.0,177.5239,177.5917,176.5738,176.5738,45123.0
2022-03-08 14:00:00,182.14,182.46,181.68,181.96,24008.0,176.5738,176.884,176.1279,176.3993,24008.0
2022-03-08 14:05:00,181.96,182.6,181.67,182.54,11571.0,176.3993,177.0198,176.1182,176.9616,11571.0
2022-03-08 14:10:00,182.5,182.71,182.35,182.45,8882.0,176.9228,177.1264,176.7774,176.8743,8882.0
2022-03-08 14:15:00,182.38,182.75,182.26,182.59,9489.0,176.8065,177.1652,176.6901,177.0101,9489.0
2022-03-08 14:20:00,182.5,182.86,182.02,182.66,17288.0,176.9228,177.2718,176.4575,177.0779,17288.0
2022-03-08 14:25:00,182.61,183.25,182.52,183.02,14147.0,177.0295,177.6499,176.9422,177.4269,14147.0
2022-03-08 14:30:00,182.98,183.1,182.53,182.61,13669.0,177.3881,177.5045,176.9519,177.0295,13669.0
2022-03-08 14:35:00,182.52,183.65,182.51,183.42,14003.0,176.9422,178.0377,176.9325,177.8147,14003.0
2022-03-08 14:40:00,183.57,183.68,183.27,183.63,12245.0,177.9601,178.0668,177.6693,178.0183,12245.0
2022-03-08 14:45:00,183.72,184.13,183.7,184.11,11404.0,178.1055,178.503,178.0861,178.4836,11404.0
2022-03-08 14:50:00,184.09,184.26,183.52,183.61,13505.0,178.4642,178.629,177.9116,177.9989,13505.0
2022-03-08 14:55:00,183.63,183.76,183.21,183.38,15544.0,178.0183,178.1443,177.6111,177.7759,15544.0
2022-03-08 15:00:00,183.27,184.15,183.27,183.96,9620.0,177.6693,178.5224,177.6693,178.3382,9620.0
2022-03-08 15:05:00,183.93,184.1,183.77,183.83,10139.0,178.3091,178.4739,178.154,178.2122,10139.0
2022-03-08 15:10:00,183.86,183.93,183.24,183.7,15732.0,178.2413,178.3091,177.6402,178.0861,15732.0
2022-03-08 15:15:00,183.63,183.88,183.47,183.57,10273.0,178.0183,178.2606,177.8632,177.9601,10273.0
2022-03-08 15:20:00,183.56,183.57,183.17,183.4,13572.0,177.9504,177.9601,177.5723,177.7953,13572.0
2022-03-08 15:25:00,183.28,183.34,182.37,182.38,15638.0,177.679,177.7371,176.7968,176.8065,15638.0
2022-03-08 15:30:00,182.38,182.41,181.68,181.78,24876.0,176.8065,176.8356,176.1279,176.2248,24876.0
2022-03-08 15:35:00,181.75,182.32,181.58,182.32,25113.0,176.1957,176.7483,176.0309,176.7483,25113.0
2022-03-08 15:40:00,182.32,182.43,181.62,181.62,31523.0,176.7483,176.855,176.0697,176.0697,31523.0
2022-03-08 15:45:00,181.67,181.96,181.44,181.57,47163.0,176.1182,176.3993,175.8952,176.0212,47163.0
2022-03-08 15:50:00,181.48,182.11,181.4,181.85,72586.0,175.934,176.5447,175.8564,176.2927,72586.0
2022-03-08 15:55:00,181.88,182.06,181.16,181.29,131563.0,176.3218,176.4963,175.6238,175.7498,131563.0
2022-03-09 09:30:00,185.55,186.72,185.01,185.53,51448.0,179.8796,181.0138,179.3561,179.8602,51448.0
2022-03-09 09:35:00,185.56,186.05,184.69,184.96,34041.0,179.8893,180.3643,179.0459,179.3076,34041.0
2022-03-09 09:40:00,185.04,185.75,184.73,184.93,17269.0,179.3852,180.0735,179.0847,179.2786,17269.0
2022-03-09 09:45:00,184.99,185.04,184.14,184.31,9437.0,179.3367,179.3852,178.5127,178.6775,9437.0
2022-03-09 09:50:00,184.31,184.63,183.8,184.04,9630.0,178.6775,178.9877,178.1831,178.4157,9630.0
2022-03-09 09:55:00,183.92,184.81,183.91,184.5,9804.0,178.2994,179.1622,178.2897,178.8617,9804.0
2022-03-09 10:00:00,184.48,185.56,184.47,185.41,15428.0,178.8423,179.8893,178.8326,179.7439,15428.0
2022-03-09 10:05:00,185.35,186.7,185.28,186.65,34691.0,179.6857,180.9945,179.6179,180.946,34691.0
2022-03-09 10:10:00,186.71,187.03,186.64,186.71,15268.0,181.0042,181.3144,180.9363,181.0042,15268.0
2022-03-09 10:15:00,186.78,187.49,186.56,187.09,14920.0,181.072,181.7603,180.8587,181.3725,14920.0
2022-03-09 10:20:00,187.18,187.51,187.07,187.43,6014.0,181.4598,181.7797,181.3532,181.7022,6014.0
2022-03-09 10:25:00,187.29,187.53,186.7,186.9,15684.0,181.5664,181.7991,180.9945,181.1883,15684.0
2022-03-09 10:30:00,186.95,186.99,186.65,186.81,12582.0,181.2368,181.2756,180.946,181.1011,12582.0
2022-03-09 10:35:00,186.87,187.16,186.74,186.88,12027.0,181.1593,181.4404,181.0332,181.169,12027.0
2022-03-09 10:40:00,186.9,186.93,186.54,186.62,11378.0,181.1883,181.2174,180.8393,180.9169,11378.0
2022-03-09 10:45:00,186.61,186.85,186.37,186.77,8759.0,180.9072,181.1399,180.6745,181.0623,8759.0
2022-03-09 10:50:00,186.81,186.96,186.49,186.51,12583.0,181.1011,181.2465,180.7909,180.8103,12583.0
2022-03-09 10:55:00,186.48,187.14,186.47,186.62,15534.0,180.7812,181.421,180.7715,180.9169,15534.0
2022-03-09 11:00:00,186.64,186.75,186.27,186.37,8741.0,180.9363,181.0429,180.5776,180.6745,8741.0
2022-03-09 11:05:00,186.4,186.96,186.32,186.72,9946.0,180.7036,181.2465,180.6261,181.0138,9946.0
2022-03-09 11:10:00,186.61,186.68,186.07,186.13,11321.0,180.9072,180.9751,180.3837,180.4419,11321.0
2022-03-09 11:15:00,186.18,186.81,185.85,186.81,9194.0,180.4904,181.1011,180.1704,181.1011,9194.0
2022-03-09 11:20:00,186.83,187.16,186.71,187.04,8782.0,181.1205,181.4404,181.0042,181.3241,8782.0
2022-03-09 11:25:00,186.93,186.93,186.56,186.56,19033.0,181.2174,181.2174,180.8587,180.8587,19033.0
2022-03-09 11:30:00,186.59,187.47,186.58,187.35,5877.0,180.8878,181.7409,180.8781,181.6246,5877.0
2022-03-09 11:35:00,187.54,187.64,187.13,187.29,6536.0,181.8088,181.9057,181.4113,181.5664,6536.0
2022-03-09 11:40:00,187.33,187.82,187.26,187.8,8093.0,181.6052,182.0802,181.5373,182.0608,8093.0
2022-03-09 11:45:00,187.76,187.8,187.39,187.63,8920.0,182.0221,182.0608,181.6634,181.896,8920.0
2022-03-09 11:50:00,187.5,187.82,187.33,187.8,6092.0,181.77,182.0802,181.6052,182.0608,6092.0
2022-03-09 11:55:00,187.77,187.94,187.65,187.75,6406.0,182.0318,182.1966,181.9154,182.0124,6406.0
2022-03-09 12:00:00,187.73,188.22,187.68,187.86,12096.0,181.993,182.468,181.9445,182.119,12096.0
2022-03-09 12:05:00,187.95,187.99,187.56,187.73,23893.0,182.2063,182.245,181.8282,181.993,23893.0
2022-03-09 12:10:00,187.76,188.14,187.51,188.13,22214.0,182.0221,182.3905,181.7797,182.3808,22214.0
2022-03-09 12:15:00,188.14,188.39,188.0,188.1,10812.0,182.3905,182.6328,182.2547,182.3517,10812.0
2022-03-09 12:20:00,188.15,188.37,187.94,188.01,6965.0,182.4001,182.6134,182.1966,182.2644,6965.0
2022-03-09 12:25:00,188.0,188.12,187.77,187.98,11397.0,182.2547,182.3711,182.0318,182.2353,11397.0
2022-03-09 12:30:00,187.96,188.15,187.84,188.05,11782.0,182.216,182.4001,182.0996,182.3032,11782.0
2022-03-09 12:35:00,188.08,189.11,188.08,188.76,10092.0,182.3323,183.3308,182.3323,182.9915,10092.0
2022-03-09 12:40:00,188.76,188.95,188.59,188.59,12337.0,182.9915,183.1757,182.8267,182.8267,12337.0
2022-03-09 12:45:00,188.53,189.03,188.29,188.76,42176.0,182.7685,183.2533,182.5359,182.9915,42176.0
2022-03-09 12:50:00,188.73,188.73,188.42,188.51,9926.0,182.9624,182.9624,182.6619,182.7491,9926.0
2022-03-09 12:55:00,188.47,188.79,188.43,188.74,12349.0,182.7104,183.0206,182.6716,182.9721,12349.0
2022-03-09 13:00:00,188.71,188.8,188.27,188.31,48233.0,182.943,183.0303,182.5165,182.5553,48233.0
2022-03-09 13:05:00,188.36,188.69,188.18,188.36,17335.0,182.6037,182.9236,182.4292,182.6037,17335.0
2022-03-09 13:10:00,188.28,189.13,188.27,189.03,14520.0,182.5262,183.3502,182.5165,183.2533,14520.0
2022-03-09 13:15:00,189.03,189.48,189.03,189.35,15987.0,183.2533,183.6895,183.2533,183.5635,15987.0
2022-03-09 13:20:00,189.36,189.54,189.15,189.4,9625.0,183.5732,183.7477,183.3696,183.6119,9625.0
2022-03-09 13:25:00,189.41,189.7,188.99,189.22,30405.0,183.6216,183.9028,183.2145,183.4374,30405.0
2022-03-09 13:30:00,189.2,189.38,189.01,189.14,8101.0,183.4181,183.5926,183.2339,183.3599,8101.0
2022-03-09 13:35:00,189.12,189.31,188.95,189.01,7529.0,183.3405,183.5247,183.1757,183.2339,7529.0
2022-03-09 13:40:00,189.03,189.05,188.4,188.49,13443.0,183.2533,183.2726,182.6425,182.7298,13443.0
2022-03-09 13:45:00,188.47,188.91,188.27,188.81,10476.0,182.7104,183.1369,182.5165,183.04,10476.0
2022-03-09 13:50:00,188.78,189.05,188.75,188.76,10401.0,183.0109,183.2726,182.9818,182.9915,10401.0
2022-03-09 13:55:00,188.79,189.13,188.75,189.11,7759.0,183.0206,183.3502,182.9818,183.3308,7759.0
2022-03-09 14:00:00,189.12,189.65,189.11,189.65,15062.0,183.3405,183.8543,183.3308,183.8543,15062.0
2022-03-09 14:05:00,189.63,189.83,189.58,189.79,16377.0,183.8349,184.0288,183.7864,183.99,16377.0
2022-03-09 14:10:00,189.83,189.89,189.62,189.69,13654.0,184.0288,184.087,183.8252,183.8931,13654.0
2022-03-09 14:15:00,189.63,189.74,189.55,189.69,20219.0,183.8349,183.9416,183.7574,183.8931,20219.0
2022-03-09 14:20:00,189.68,189.72,189.52,189.53,9010.0,183.8834,183.9222,183.7283,183.738,9010.0
2022-03-09 14:25:00,189.55,189.76,189.33,189.76,19832.0,183.7574,183.9609,183.5441,183.9609,19832.0
2022-03-09 14:30:00,189.74,189.8,189.56,189.78,15113.0,183.9416,183.9997,183.7671,183.9803,15113.0
2022-03-09 14:35:00,189.78,190.32,189.49,190.17,52159.0,183.9803,184.5038,183.6992,184.3584,52159.0
2022-03-09 14:40:00,190.21,190.39,190.17,190.18,21794.0,184.3972,184.5717,184.3584,184.3681,21794.0
2022-03-09 14:45:00,190.22,190.25,190.01,190.13,15923.0,184.4069,184.436,184.2033,184.3196,15923.0
2022-03-09 14:50:00,190.16,190.21,189.42,189.53,28741.0,184.3487,184.3972,183.6313,183.738,28741.0
2022-03-09 14:55:00,189.59,189.9,189.59,189.82,15791.0,183.7961,184.0967,183.7961,184.0191,15791.0
2022-03-09 15:00:00,189.83,190.09,189.8,190.03,24497.0,184.0288,184.2809,183.9997,184.2227,24497.0
2022-03-09 15:05:00,190.06,190.32,190.04,190.25,15662.0,184.2518,184.5038,184.2324,184.436,15662.0
2022-03-09 15:10:00,190.28,190.64,190.25,190.59,20590.0,184.4651,184.8141,184.436,184.7656,20590.0
2022-03-09 15:15:00,190.63,190.7,190.24,190.28,22022.0,184.8044,184.8722,184.4263,184.4651,22022.0
2022-03-09 15:20:00,190.26,190.62,190.25,190.4,29277.0,184.4457,184.7947,184.436,184.5814,29277.0
2022-03-09 15:25:00,190.27,190.36,189.92,190.03,35443.0,184.4554,184.5426,184.1161,184.2227,35443.0
2022-03-09 15:30:00,190.07,190.49,190.0,190.37,31157.0,184.2615,184.6686,184.1936,184.5523,31157.0
2022-03-09 15:35:00,190.34,190.47,189.91,189.91,35185.0,184.5232,184.6492,184.1064,184.1064,35185.0
2022-03-09 15:40:00,189.94,190.15,189.68,189.87,40139.0,184.1354,184.339,183.8834,184.0676,40139.0
2022-03-09 15:45:00,189.86,189.96,189.54,189.64,37117.0,184.0579,184.1548,183.7477,183.8446,37117.0
2022-03-09 15:50:00,189.66,189.88,189.09,189.19,66498.0,183.864,184.0773,183.3114,183.4084,66498.0
2022-03-09 15:55:00,189.15,189.58,188.91,189.58,139275.0,183.3696,183.7864,183.1369,183.7864,139275.0
2022-03-10 09:30:00,187.39,188.71,187.0,187.61,35744.0,181.6634,182.943,181.2853,181.8767,35744.0
2022-03-10 09:35:00,187.5,188.12,186.4,186.61,5595.0,181.77,182.3711,180.7036,180.9072,5595.0
2022-03-10 09:40:00,186.66,187.04,186.33,186.48,13074.0,180.9557,181.3241,180.6358,180.7812,13074.0
2022-03-10 09:45:00,186.55,186.72,186.25,186.37,6906.0,180.849,181.0138,180.5582,180.6745,6906.0
2022-03-10 09:50:00,186.48,187.06,186.48,187.05,8467.0,180.7812,181.3435,180.7812,181.3338,8467.0
2022-03-10 09:55:00,187.18,187.55,187.06,187.2,5868.0,181.4598,181.8185,181.3435,181.4792,5868.0
2022-03-10 10:00:00,187.12,187.25,186.31,186.56,6158.0,181.4016,181.5277,180.6164,180.8587,6158.0
2022-03-10 10:05:00,186.57,186.92,186.42,186.85,6574.0,180.8684,181.2077,180.723,181.1399,6574.0
2022-03-10 10:10:00,186.98,187.44,186.74,187.28,7935.0,181.2659,181.7118,181.0332,181.5567,7935.0
2022-03-10 10:15:00,187.21,188.18,187.21,188.18,6085.0,181.4889,182.4292,181.4889,182.4292,6085.0
2022-03-10 10:20:00,188.0,188.01,187.33,187.52,5848.0,182.2547,182.2644,181.6052,181.7894,5848.0
2022-03-10 10:25:00,187.48,187.92,187.44,187.44,7598.0,181.7506,182.1772,181.7118,181.7118,7598.0
2022-03-10 10:30:00,187.43,188.1,187.38,187.7,9417.0,181.7022,182.3517,181.6537,181.9639,9417.0
2022-03-10 10:35:00,187.74,187.89,187.51,187.78,15022.0,182.0027,182.1481,181.7797,182.0415,15022.0
2022-03-10 10:40:00,187.75,187.83,187.56,187.75,4898.0,182.0124,182.0899,181.8282,182.0124,4898.0
2022-03-10 10:45:00,187.75,187.81,187.3,187.73,7569.0,182.0124,182.0705,181.5761,181.993,7569.0
2022-03-10 10:50:00,187.65,187.65,187.12,187.13,8477.0,181.9154,181.9154,181.4016,181.4113,8477.0
2022-03-10 10:55:00,187.13,187.13,186.78,186.97,8705.0,181.4113,181.4113,181.072,181.2562,8705.0
2022-03-10 11:00:00,186.92,186.92,186.54,186.69,13516.0,181.2077,181.2077,180.8393,180.9848,13516.0
2022-03-10 11:05:00,186.69,186.72,186.36,186.64,12337.0,180.9848,181.0138,180.6649,180.9363,12337.0
2022-03-10 11:10:00,186.61,186.95,186.55,186.95,7357.0,180.9072,181.2368,180.849,181.2368,7357.0
2022-03-10 11:15:00,186.95,186.95,186.72,186.86,8329.0,181.2368,181.2368,181.0138,181.1496,8329.0
2022-03-10 11:20:00,186.84,187.02,186.75,186.81,11056.0,181.1302,181.3047,181.0429,181.1011,11056.0
2022-03-10 11:25:00,186.82,186.86,186.14,186.31,10978.0,181.1108,181.1496,180.4516,180.6164,10978.0
2022-03-10 11:30:00,186.27,186.93,186.25,186.81,51304.0,180.5776,181.2174,180.5582,181.1011,51304.0
2022-03-10 11:35:00,186.87,187.18,186.81,186.93,10439.0,181.1593,181.4598,181.1011,181.2174,10439.0
2022-03-10 11:40:00,186.93,187.13,186.61,187.08,10036.0,181.2174,181.4113,180.9072,181.3628,10036.0
2022-03-10 11:45:00,187.14,187.19,186.92,187.06,6299.0,181.421,181.4695,181.2077,181.3435,6299.0
2022-03-10 11:50:00,187.03,187.38,186.98,187.27,8441.0,181.3144,181.6537,181.2659,181.547,8441.0
2022-03-10 11:55:00,187.3,187.61,187.23,187.61,9162.0,181.5761,181.8767,181.5083,181.8767,9162.0
2022-03-10 12:00:00,187.57,187.79,187.55,187.71,12884.0,181.8379,182.0511,181.8185,181.9736,12884.0
2022-03-10 12:05:00,187.71,187.71,187.42,187.55,9527.0,181.9736,181.9736,181.6925,181.8185,9527.0
2022-03-10 12:10:00,187.62,187.75,187.53,187.64,7621.0,181.8863,182.0124,181.7991,181.9057,7621.0
2022-03-10 12:15:00,187.64,187.78,187.55,187.71,11819.0,181.9057,182.0415,181.8185,181.9736,11819.0
2022-03-10 12:20:00,187.72,188.28,187.61,188.28,11610.0,181.9833,182.5262,181.8767,182.5262,11610.0
2022-03-10 12:25:00,188.33,188.54,188.22,188.52,10210.0,182.5746,182.7782,182.468,182.7588,10210.0
2022-03-10 12:30:00,188.53,188.55,188.32,188.37,8920.0,182.7685,182.7879,182.565,182.6134,8920.0
2022-03-10 12:35:00,188.35,188.35,188.1,188.28,7843.0,182.594,182.594,182.3517,182.5262,7843.0
2022-03-10 12:40:00,188.31,188.4,187.85,187.86,8204.0,182.5553,182.6425,182.1093,182.119,8204.0
2022-03-10 12:45:00,187.9,188.37,187.75,188.37,39955.0,182.1578,182.6134,182.0124,182.6134,39955.0
2022-03-10 12:50:00,188.36,188.43,188.06,188.13,15229.0,182.6037,182.6716,182.3129,182.3808,15229.0
2022-03-10 12:55:00,188.18,188.47,188.18,188.35,11289.0,182.4292,182.7104,182.4292,182.594,11289.0
2022-03-10 13:00:00,188.32,188.55,188.25,188.34,12475.0,182.565,182.7879,182.4971,182.5843,12475.0
2022-03-10 13:05:00,188.3,188.56,188.29,188.49,9912.0,182.5456,182.7976,182.5359,182.7298,9912.0
2022-03-10 13:10:00,188.46,188.65,188.32,188.38,10603.0,182.7007,182.8849,182.565,182.6231,10603.0
2022-03-10 13:15:00,188.36,188.66,188.19,188.56,7630.0,182.6037,182.8946,182.4389,182.7976,7630.0
2022-03-10 13:20:00,188.56,188.62,188.24,188.31,10696.0,182.7976,182.8558,182.4874,182.5553,10696.0
2022-03-10 13:25:00,188.28,188.48,188.2,188.43,9078.0,182.5262,182.7201,182.4486,182.6716,9078.0
2022-03-10 13:30:00,188.4,189.05,188.4,188.95,12005.0,182.6425,183.2726,182.6425,183.1757,12005.0
2022-03-10 13:35:00,188.99,189.19,188.63,188.64,9419.0,183.2145,183.4084,182.8655,182.8752,9419.0
2022-03-10 13:40:00,188.43,188.74,188.43,188.58,34670.0,182.6716,182.9721,182.6716,182.817,34670.0
2022-03-10 13:45:00,188.58,188.79,188.43,188.61,10039.0,182.817,183.0206,182.6716,182.8461,10039.0
2022-03-10 13:50:00,188.62,188.62,188.27,188.35,7276.0,182.8558,182.8558,182.5165,182.594,7276.0
2022-03-10 13:55:00,188.36,188.65,188.35,188.49,5858.0,182.6037,182.8849,182.594,182.7298,5858.0
2022-03-10 14:00:00,188.55,189.18,188.54,189.11,6140.0,182.7879,183.3987,182.7782,183.3308,6140.0
2022-03-10 14:05:00,189.24,189.24,188.84,188.84,9520.0,183.4568,183.4568,183.0691,183.0691,9520.0
2022-03-10 14:10:00,188.95,189.05,188.76,188.99,5230.0,183.1757,183.2726,182.9915,183.2145,5230.0
2022-03-10 14:15:00,188.96,189.11,188.84,188.98,7941.0,183.1854,183.3308,183.0691,183.2048,7941.0
2022-03-10 14:20:00,188.95,188.95,188.73,188.74,10613.0,183.1757,183.1757,182.9624,182.9721,10613.0
2022-03-10 14:25:00,188.83,189.15,188.82,189.05,6036.0,183.0594,183.3696,183.0497,183.2726,6036.0
2022-03-10 14:30:00,189.05,189.25,189.04,189.11,6627.0,183.2726,183.4665,183.2629,183.3308,6627.0
2022-03-10 14:35:00,189.2,189.38,189.1,189.32,8474.0,183.4181,183.5926,183.3211,183.5344,8474.0
2022-03-10 14:40:00,189.3,189.38,188.86,188.91,14169.0,183.515,183.5926,183.0885,183.1369,14169.0
2022-03-10 14:45:00,188.95,189.27,188.73,189.24,9431.0,183.1757,183.4859,182.9624,183.4568,9431.0
2022-03-10 14:50:00,189.39,189.41,189.15,189.3,6408.0,183.6023,183.6216,183.3696,183.515,6408.0
2022-03-10 14:55:00,189.31,189.37,189.22,189.31,6846.0,183.5247,183.5829,183.4374,183.5247,6846.0
2022-03-10 15:00:00,189.31,189.32,188.85,188.85,7317.0,183.5247,183.5344,183.0788,183.0788,7317.0
2022-03-10 15:05:00,188.9,189.11,188.85,189.11,8749.0,183.1272,183.3308,183.0788,183.3308,8749.0
2022-03-10 15:10:00,189.12,189.4,189.03,189.38,8102.0,183.3405,183.6119,183.2533,183.5926,8102.0
2022-03-10 15:15:00,189.4,189.47,189.17,189.4,12010.0,183.6119,183.6798,183.389,183.6119,12010.0
2022-03-10 15:20:00,189.4,189.44,188.64,188.8,12324.0,183.6119,183.6507,182.8752,183.0303,12324.0
2022-03-10 15:25:00,188.84,188.91,188.58,188.66,14706.0,183.0691,183.1369,182.817,182.8946,14706.0
2022-03-10 15:30:00,188.75,188.91,188.66,188.81,16331.0,182.9818,183.1369,182.8946,183.04,16331.0
2022-03-10 15:35:00,188.78,188.85,188.51,188.62,16231.0,183.0109,183.0788,182.7491,182.8558,16231.0
2022-03-10 15:40:00,188.64,189.09,188.64,188.92,17534.0,182.8752,183.3114,182.8752,183.1466,17534.0
2022-03-10 15:45:00,188.85,189.0,188.53,188.94,45646.0,183.0788,183.2242,182.7685,183.166,45646.0
2022-03-10 15:50:00,189.02,189.6,188.98,189.39,30649.0,183.2436,183.8058,183.2048,183.6023,30649.0
2022-03-10 15:55:00,189.39,189.39,189.01,189.21,95109.0,183.6023,183.6023,183.2339,183.4278,95109.0
2022-03-11 09:30:00,189.95,190.29,188.51,188.76,20915.0,184.1451,184.4748,182.7491,182.9915,20915.0
2022-03-11 09:35:00,188.84,189.55,188.81,189.19,6016.0,183.0691,183.7574,183.04,183.4084,6016.0
2022-03-11 09:40:00,189.31,189.86,188.89,189.66,11979.0,183.5247,184.0579,183.1175,183.864,11979.0
2022-03-11 09:45:00,189.82,189.83,189.21,189.23,4453.0,184.0191,184.0288,183.4278,183.4471,4453.0
2022-03-11 09:50:00,189.23,189.67,189.15,189.49,4341.0,183.4471,183.8737,183.3696,183.6992,4341.0
2022-03-11 09:55:00,189.47,189.47,189.02,189.11,6037.0,183.6798,183.6798,183.2436,183.3308,6037.0
2022-03-11 10:00:00,189.1,189.18,188.32,188.46,6944.0,183.3211,183.3987,182.565,182.7007,6944.0
2022-03-11 10:05:00,188.52,188.93,188.48,188.6,5591.0,182.7588,183.1563,182.7201,182.8364,5591.0
2022-03-11 10:10:00,188.55,188.74,188.49,188.5,7690.0,182.7879,182.9721,182.7298,182.7395,7690.0
2022-03-11 10:15:00,188.51,188.58,188.1,188.4,4274.0,182.7491,182.817,182.3517,182.6425,4274.0
2022-03-11 10:20:00,188.3,188.3,187.92,188.14,7233.0,182.5456,182.5456,182.1772,182.3905,7233.0
2022-03-11 10:25:00,188.21,188.57,188.14,188.14,2710.0,182.4583,182.8073,182.3905,182.3905,2710.0
2022-03-11 10:30:00,188.14,188.25,187.78,187.81,8028.0,182.3905,182.4971,182.0415,182.0705,8028.0
2022-03-11 10:35:00,187.91,188.1,187.71,187.74,4058.0,182.1675,182.3517,181.9736,182.0027,4058.0
2022-03-11 10:40:00,187.79,188.28,187.78,187.93,8227.0,182.0511,182.5262,182.0415,182.1869,8227.0
2022-03-11 10:45:00,187.96,188.08,187.76,187.87,8836.0,182.216,182.3323,182.0221,182.1287,8836.0
2022-03-11 10:50:00,187.88,188.09,187.81,187.86,9756.0,182.1384,182.342,182.0705,182.119,9756.0
2022-03-11 10:55:00,187.88,188.1,187.8,188.1,8166.0,182.1384,182.3517,182.0608,182.3517,8166.0
2022-03-11 11:00:00,188.09,188.51,188.09,188.4,27214.0,182.342,182.7491,182.342,182.6425,27214.0
2022-03-11 11:05:00,188.42,188.42,188.21,188.28,9141.0,182.6619,182.6619,182.4583,182.5262,9141.0
2022-03-11 11:10:00,188.31,188.37,188.2,188.24,8814.0,182.5553,182.6134,182.4486,182.4874,8814.0
2022-03-11 11:15:00,188.25,188.34,188.02,188.28,8790.0,182.4971,182.5843,182.2741,182.5262,8790.0
2022-03-11 11:20:00,188.31,188.64,188.13,188.21,4928.0,182.5553,182.8752,182.3808,182.4583,4928.0
2022-03-11 11:25:00,188.22,188.42,188.14,188.32,5759.0,182.468,182.6619,182.3905,182.565,5759.0
2022-03-11 11:30:00,188.3,188.3,187.81,187.81,10864.0,182.5456,182.5456,182.0705,182.0705,10864.0
2022-03-11 11:35:00,187.82,188.05,187.66,188.0,7397.0,182.0802,182.3032,181.9251,182.2547,7397.0
2022-03-11 11:40:00,188.05,188.13,187.57,187.65,6212.0,182.3032,182.3808,181.8379,181.9154,6212.0
2022-03-11 11:45:00,187.68,187.8,187.45,187.45,8924.0,181.9445,182.0608,181.7215,181.7215,8924.0
2022-03-11 11:50:00,187.46,187.47,187.13,187.37,9684.0,181.7312,181.7409,181.4113,181.644,9684.0
2022-03-11 11:55:00,187.48,187.51,187.2,187.36,10566.0,181.7506,181.7797,181.4792,181.6343,10566.0
2022-03-11 12:00:00,187.31,187.31,186.89,187.18,10649.0,181.5858,181.5858,181.1787,181.4598,10649.0
2022-03-11 12:05:00,187.25,187.33,186.68,186.74,12519.0,181.5277,181.6052,180.9751,181.0332,12519.0
2022-03-11 12:10:00,186.88,187.11,186.79,186.81,10346.0,181.169,181.3919,181.0817,181.1011,10346.0
2022-03-11 12:15:00,186.81,187.13,186.75,187.09,5586.0,181.1011,181.4113,181.0429,181.3725,5586.0
2022-03-11 12:20:00,187.2,187.32,187.14,187.23,5809.0,181.4792,181.5955,181.421,181.5083,5809.0
2022-03-11 12:25:00,187.23,187.25,187.07,187.12,6834.0,181.5083,181.5277,181.3532,181.4016,6834.0
2022-03-11 12:30:00,187.14,187.15,186.97,187.03,8103.0,181.421,181.4307,181.2562,181.3144,8103.0
2022-03-11 12:35:00,187.03,187.21,186.8,187.21,7250.0,181.3144,181.4889,181.0914,181.4889,7250.0
2022-03-11 12:40:00,187.21,187.21,186.82,187.21,6631.0,181.4889,181.4889,181.1108,181.4889,6631.0
2022-03-11 12:45:00,187.08,187.26,186.96,187.11,6779.0,181.3628,181.5373,181.2465,181.3919,6779.0
2022-03-11 12:50:00,187.12,187.34,186.97,187.34,4287.0,181.4016,181.6149,181.2562,181.6149,4287.0
2022-03-11 12:55:00,187.32,187.51,187.19,187.32,4509.0,181.5955,181.7797,181.4695,181.5955,4509.0
2022-03-11 13:00:00,187.37,187.56,187.07,187.56,6463.0,181.644,181.8282,181.3532,181.8282,6463.0
2022-03-11 13:05:00,187.61,187.63,187.17,187.38,13558.0,181.8767,181.896,181.4501,181.6537,13558.0
2022-03-11 13:10:00,187.42,187.52,187.25,187.39,6177.0,181.6925,181.7894,181.5277,181.6634,6177.0
2022-03-11 13:15:00,187.43,187.57,187.41,187.48,5889.0,181.7022,181.8379,181.6828,181.7506,5889.0
2022-03-11 13:20:00,187.44,187.78,187.41,187.78,5884.0,181.7118,182.0415,181.6828,182.0415,5884.0
2022-03-11 13:25:00,187.79,187.92,187.75,187.91,9587.0,182.0511,182.1772,182.0124,182.1675,9587.0
2022-03-11 13:30:00,187.91,188.13,187.89,187.94,8370.0,182.1675,182.3808,182.1481,182.1966,8370.0
2022-03-11 13:35:00,187.97,188.25,187.66,187.76,6697.0,182.2256,182.4971,181.9251,182.0221,6697.0
2022-03-11 13:40:00,187.81,187.89,187.7,187.83,6072.0,182.0705,182.1481,181.9639,182.0899,6072.0
2022-03-11 13:45:00,187.85,187.98,187.84,187.92,3867.0,182.1093,182.2353,182.0996,182.1772,3867.0
2022-03-11 13:50:00,187.94,187.99,187.44,187.64,11011.0,182.1966,182.245,181.7118,181.9057,11011.0
2022-03-11 13:55:00,187.59,187.69,187.45,187.46,4315.0,181.8573,181.9542,181.7215,181.7312,4315.0
2022-03-11 14:00:00,187.41,187.49,187.28,187.39,9188.0,181.6828,181.7603,181.5567,181.6634,9188.0
2022-03-11 14:05:00,187.42,187.59,187.24,187.24,8214.0,181.6925,181.8573,181.518,181.518,8214.0
2022-03-11 14:10:00,187.23,187.35,187.09,187.35,9288.0,181.5083,181.6246,181.3725,181.6246,9288.0
2022-03-11 14:15:00,187.41,187.49,187.29,187.43,10586.0,181.6828,181.7603,181.5664,181.7022,10586.0
2022-03-11 14:20:00,187.37,187.55,187.31,187.53,7219.0,181.644,181.8185,181.5858,181.7991,7219.0
2022-03-11 14:25:00,187.51,187.81,187.39,187.81,6800.0,181.7797,182.0705,181.6634,182.0705,6800.0
2022-03-11 14:30:00,187.8,188.07,187.37,187.37,64655.0,182.0608,182.3226,181.644,181.644,64655.0
2022-03-11 14:35:00,187.38,187.41,187.1,187.26,5641.0,181.6537,181.6828,181.3822,181.5373,5641.0
2022-03-11 14:40:00,187.24,187.31,186.89,186.89,6388.0,181.518,181.5858,181.1787,181.1787,6388.0
2022-03-11 14:45:00,186.89,187.19,186.72,187.14,7784.0,181.1787,181.4695,181.0138,181.421,7784.0
2022-03-11 14:50:00,187.14,187.16,186.58,186.86,9120.0,181.421,181.4404,180.8781,181.1496,9120.0
2022-03-11 14:55:00,186.82,186.9,186.64,186.67,7845.0,181.1108,181.1883,180.9363,180.9654,7845.0
2022-03-11 15:00:00,186.66,186.8,186.66,186.74,4564.0,180.9557,181.0914,180.9557,181.0332,4564.0
2022-03-11 15:05:00,186.78,186.81,186.45,186.5,7215.0,181.072,181.1011,180.7521,180.8006,7215.0
2022-03-11 15:10:00,186.53,186.68,186.43,186.51,6096.0,180.8297,180.9751,180.7327,180.8103,6096.0
2022-03-11 15:15:00,186.47,186.79,186.47,186.67,10942.0,180.7715,181.0817,180.7715,180.9654,10942.0
2022-03-11 15:20:00,186.65,186.81,186.53,186.65,8542.0,180.946,181.1011,180.8297,180.946,8542.0
2022-03-11 15:25:00,186.59,186.69,186.46,186.49,7259.0,180.8878,180.9848,180.7618,180.7909,7259.0
2022-03-11 15:30:00,186.45,186.5,186.08,186.13,13201.0,180.7521,180.8006,180.3934,180.4419,13201.0
2022-03-11 15:35:00,186.11,186.31,185.93,185.95,14196.0,180.4225,180.6164,180.248,180.2674,14196.0
2022-03-11 15:40:00,185.95,186.03,185.68,185.77,14740.0,180.2674,180.3449,180.0056,180.0929,14740.0
2022-03-11 15:45:00,185.83,185.84,185.65,185.7,15012.0,180.151,180.1607,179.9765,180.025,15012.0
2022-03-11 15:50:00,185.68,185.99,185.41,185.45,40577.0,180.0056,180.3062,179.7439,179.7827,40577.0
2022-03-11 15:55:00,185.46,185.97,185.17,185.36,111788.0,179.7924,180.2868,179.5112,179.6954,111788.0
2022-03-14 09:30:00,186.42,186.64,185.14,185.28,45497.0,180.723,180.9363,179.4821,179.6179,45497.0
2022-03-14 09:35:00,185.3,185.43,184.71,185.12,8908.0,179.6372,179.7633,179.0653,179.4627,8908.0
2022-03-14 09:40:00,185.02,186.05,184.83,186.05,9120.0,179.3658,180.3643,179.1816,180.3643,9120.0
2022-03-14 09:45:00,186.19,186.43,185.47,185.77,8782.0,180.5,180.7327,179.802,180.0929,8782.0
2022-03-14 09:50:00,186.02,186.76,185.76,186.45,12350.0,180.3352,181.0526,180.0832,180.7521,12350.0
2022-03-14 09:55:00,186.46,186.82,186.17,186.82,14203.0,180.7618,181.1108,180.4807,181.1108,14203.0
2022-03-14 10:00:00,186.57,186.82,186.15,186.2,13597.0,180.8684,181.1108,180.4613,180.5097,13597.0
2022-03-14 10:05:00,186.28,186.79,186.1,186.63,7297.0,180.5873,181.0817,180.4128,180.9266,7297.0
2022-03-14 10:10:00,186.58,186.73,186.3,186.5,12156.0,180.8781,181.0235,180.6067,180.8006,12156.0
2022-03-14 10:15:00,186.58,186.73,186.06,186.12,6283.0,180.8781,181.0235,180.374,180.4322,6283.0
2022-03-14 10:20:00,185.99,186.02,185.62,185.62,7941.0,180.3062,180.3352,179.9475,179.9475,7941.0
2022-03-14 10:25:00,185.82,185.82,185.38,185.71,16423.0,180.1414,180.1414,179.7148,180.0347,16423.0
2022-03-14 10:30:00,185.74,185.75,185.32,185.58,16488.0,180.0638,180.0735,179.6566,179.9087,16488.0
2022-03-14 10:35:00,185.67,186.03,185.55,185.95,27197.0,179.9959,180.3449,179.8796,180.2674,27197.0
2022-03-14 10:40:00,186.09,186.19,185.88,185.92,11334.0,180.4031,180.5,180.1995,180.2383,11334.0
2022-03-14 10:45:00,185.93,186.3,185.79,186.28,18476.0,180.248,180.6067,180.1123,180.5873,18476.0
2022-03-14 10:50:00,186.17,186.4,185.84,186.34,18515.0,180.4807,180.7036,180.1607,180.6455,18515.0
2022-03-14 10:55:00,186.27,186.81,186.25,186.8,8605.0,180.5776,181.1011,180.5582,181.0914,8605.0
2022-03-14 11:00:00,186.77,187.24,186.58,187.08,15409.0,181.0623,181.518,180.8781,181.3628,15409.0
2022-03-14 11:05:00,187.14,187.18,186.73,186.86,4813.0,181.421,181.4598,181.0235,181.1496,4813.0
2022-03-14 11:10:00,186.8,186.8,186.46,186.49,49050.0,181.0914,181.0914,180.7618,180.7909,49050.0
2022-03-14 11:15:00,186.45,186.96,186.45,186.86,15903.0,180.7521,181.2465,180.7521,181.1496,15903.0
2022-03-14 11:20:00,186.89,187.21,186.77,187.09,12316.0,181.1787,181.4889,181.0623,181.3725,12316.0
2022-03-14 11:25:00,187.09,187.16,187.02,187.05,3001.0,181.3725,181.4404,181.3047,181.3338,3001.0
2022-03-14 11:30:00,186.99,187.16,186.85,187.11,17484.0,181.2756,181.4404,181.1399,181.3919,17484.0
2022-03-14 11:35:00,187.06,187.13,186.77,186.86,4509.0,181.3435,181.4113,181.0623,181.1496,4509.0
2022-03-14 11:40:00,186.89,186.89,186.57,186.72,10819.0,181.1787,181.1787,180.8684,181.0138,10819.0
2022-03-14 11:45:00,186.8,186.83,186.62,186.68,7720.0,181.0914,181.1205,180.9169,180.9751,7720.0
2022-03-14 11:50:00,186.75,187.26,186.69,187.22,4353.0,181.0429,181.5373,180.9848,181.4986,4353.0
2022-03-14 11:55:00,187.11,187.24,187.03,187.17,4337.0,181.3919,181.518,181.3144,181.4501,4337.0
2022-03-14 12:00:00,187.04,187.12,186.92,186.94,9020.0,181.3241,181.4016,181.2077,181.2271,9020.0
2022-03-14 12:05:00,187.0,187.03,186.19,186.2,3067.0,181.2853,181.3144,180.5,180.5097,3067.0
2022-03-14 12:10:00,186.27,186.51,186.17,186.22,11148.0,180.5776,180.8103,180.4807,180.5291,11148.0
2022-03-14 12:15:00,186.29,186.4,186.12,186.37,7968.0,180.597,180.7036,180.4322,180.6745,7968.0
2022-03-14 12:20:00,186.34,186.35,186.1,186.21,2503.0,180.6455,180.6552,180.4128,180.5194,2503.0
2022-03-14 12:25:00,186.14,186.14,185.96,186.05,7056.0,180.4516,180.4516,180.2771,180.3643,7056.0
2022-03-14 12:30:00,186.07,186.38,186.03,186.33,14009.0,180.3837,180.6842,180.3449,180.6358,14009.0
2022-03-14 12:35:00,186.28,186.66,186.16,186.57,9837.0,180.5873,180.9557,180.471,180.8684,9837.0
2022-03-14 12:40:00,186.54,186.75,186.29,186.3,6314.0,180.8393,181.0429,180.597,180.6067,6314.0
2022-03-14 12:45:00,186.32,186.34,186.09,186.19,12378.0,180.6261,180.6455,180.4031,180.5,12378.0
2022-03-14 12:50:00,186.13,186.22,185.71,185.72,8104.0,180.4419,180.5291,180.0347,180.0444,8104.0
2022-03-14 12:55:00,185.72,185.81,185.62,185.66,3594.0,180.0444,180.1317,179.9475,179.9862,3594.0
2022-03-14 13:00:00,185.53,185.57,185.35,185.4,6831.0,179.8602,179.899,179.6857,179.7342,6831.0
2022-03-14 13:05:00,185.47,185.77,185.45,185.45,4852.0,179.802,180.0929,179.7827,179.7827,4852.0
2022-03-14 13:10:00,185.45,185.6,185.43,185.49,10132.0,179.7827,179.9281,179.7633,179.8214,10132.0
2022-03-14 13:15:00,185.54,185.79,185.49,185.79,4579.0,179.8699,180.1123,179.8214,180.1123,4579.0
2022-03-14 13:20:00,185.74,185.79,185.53,185.63,3605.0,180.0638,180.1123,179.8602,179.9572,3605.0
2022-03-14 13:25:00,185.69,185.79,185.49,185.49,6039.0,180.0153,180.1123,179.8214,179.8214,6039.0
2022-03-14 13:30:00,185.59,185.72,185.16,185.34,11383.0,179.9184,180.0444,179.5015,179.676,11383.0
2022-03-14 13:35:00,185.25,185.34,184.98,185.17,5745.0,179.5888,179.676,179.327,179.5112,5745.0
2022-03-14 13:40:00,185.19,185.29,185.04,185.13,5196.0,179.5306,179.6275,179.3852,179.4724,5196.0
2022-03-14 13:45:00,185.18,185.33,185.02,185.26,4883.0,179.5209,179.6663,179.3658,179.5985,4883.0
2022-03-14 13:50:00,185.19,185.49,185.1,185.2,9102.0,179.5306,179.8214,179.4434,179.5403,9102.0
2022-03-14 13:55:00,185.23,185.29,185.01,185.1,4392.0,179.5694,179.6275,179.3561,179.4434,4392.0
2022-03-14 14:00:00,185.01,185.09,184.69,184.76,8746.0,179.3561,179.4337,179.0459,179.1137,8746.0
2022-03-14 14:05:00,184.81,184.98,184.75,184.81,7950.0,179.1622,179.327,179.1041,179.1622,7950.0
2022-03-14 14:10:00,184.9,184.98,184.74,184.87,5530.0,179.2495,179.327,179.0944,179.2204,5530.0
2022-03-14 14:15:00,184.82,184.83,184.52,184.56,6638.0,179.1719,179.1816,178.8811,178.9199,6638.0
2022-03-14 14:20:00,184.6,184.67,184.25,184.3,9579.0,178.9586,179.0265,178.6193,178.6678,9579.0
2022-03-14 14:25:00,184.35,184.59,184.26,184.36,12100.0,178.7163,178.9489,178.629,178.726,12100.0
2022-03-14 14:30:00,184.36,184.55,184.25,184.55,9505.0,178.726,178.9102,178.6193,178.9102,9505.0
2022-03-14 14:35:00,184.52,184.77,184.46,184.68,7208.0,178.8811,179.1234,178.8229,179.0362,7208.0
2022-03-14 14:40:00,184.67,184.67,184.32,184.41,10664.0,179.0265,179.0265,178.6872,178.7744,10664.0
2022-03-14 14:45:00,184.46,184.58,184.4,184.52,9887.0,178.8229,178.9392,178.7647,178.8811,9887.0
2022-03-14 14:50:00,184.57,184.93,184.41,184.93,15202.0,178.9296,179.2786,178.7744,179.2786,15202.0
2022-03-14 14:55:00,184.87,184.95,184.57,184.68,13408.0,179.2204,179.2979,178.9296,179.0362,13408.0
2022-03-14 15:00:00,184.58,184.96,184.41,184.84,9539.0,178.9392,179.3076,178.7744,179.1913,9539.0
2022-03-14 15:05:00,184.79,184.79,184.33,184.54,9651.0,179.1428,179.1428,178.6969,178.9005,9651.0
2022-03-14 15:10:00,184.49,184.93,184.47,184.87,8082.0,178.852,179.2786,178.8326,179.2204,8082.0
2022-03-14 15:15:00,184.9,185.12,184.72,184.75,12490.0,179.2495,179.4627,179.075,179.1041,12490.0
2022-03-14 15:20:00,184.71,185.05,184.63,185.0,15315.0,179.0653,179.3949,178.9877,179.3464,15315.0
2022-03-14 15:25:00,184.99,185.03,184.58,184.62,11554.0,179.3367,179.3755,178.9392,178.978,11554.0
2022-03-14 15:30:00,184.62,184.62,184.14,184.28,16278.0,178.978,178.978,178.5127,178.6484,16278.0
2022-03-14 15:35:00,184.31,184.45,184.06,184.44,15056.0,178.6775,178.8132,178.4351,178.8035,15056.0
2022-03-14 15:40:00,184.36,184.51,184.1,184.44,24150.0,178.726,178.8714,178.4739,178.8035,24150.0
2022-03-14 15:45:00,184.55,184.74,184.15,184.15,26466.0,178.9102,179.0944,178.5224,178.5224,26466.0
2022-03-14 15:50:00,184.26,184.31,183.88,184.22,45747.0,178.629,178.6775,178.2606,178.5902,45747.0
2022-03-14 15:55:00,184.22,184.67,184.08,184.65,133674.0,178.5902,179.0265,178.4545,179.0071,133674.0
2022-03-15 09:30:00,186.36,187.63,185.63,186.77,21206.0,180.6649,181.896,179.9572,181.0623,21206.0
2022-03-15 09:35:00,186.89,187.03,186.2,186.2,3078.0,181.1787,181.3144,180.5097,180.5097,3078.0
2022-03-15 09:40:00,186.37,187.04,185.93,186.86,15288.0,180.6745,181.3241,180.248,181.1496,15288.0
2022-03-15 09:45:00,186.99,187.63,186.99,187.58,6777.0,181.2756,181.896,181.2756,181.8476,6777.0
2022-03-15 09:50:00,187.83,188.04,187.61,187.84,7614.0,182.0899,182.2935,181.8767,182.0996,7614.0
2022-03-15 09:55:00,187.86,188.44,187.86,188.44,10958.0,182.119,182.6813,182.119,182.6813,10958.0
2022-03-15 10:00:00,188.34,188.34,187.78,188.24,16098.0,182.5843,182.5843,182.0415,182.4874,16098.0
2022-03-15 10:05:00,188.19,188.22,187.79,187.89,14017.0,182.4389,182.468,182.0511,182.1481,14017.0
2022-03-15 10:10:00,187.96,187.96,187.28,187.4,6856.0,182.216,182.216,181.5567,181.6731,6856.0
2022-03-15 10:15:00,187.4,187.71,187.27,187.71,8620.0,181.6731,181.9736,181.547,181.9736,8620.0
2022-03-15 10:20:00,187.62,187.77,187.32,187.41,5685.0,181.8863,182.0318,181.5955,181.6828,5685.0
2022-03-15 10:25:00,187.46,187.59,187.07,187.58,8613.0,181.7312,181.8573,181.3532,181.8476,8613.0
2022-03-15 10:30:00,187.64,187.88,187.31,187.31,11977.0,181.9057,182.1384,181.5858,181.5858,11977.0
2022-03-15 10:35:00,187.34,187.47,187.23,187.41,8369.0,181.6149,181.7409,181.5083,181.6828,8369.0
2022-03-15 10:40:00,187.45,187.48,186.74,186.88,9106.0,181.7215,181.7506,181.0332,181.169,9106.0
2022-03-15 10:45:00,186.99,187.08,186.69,186.69,5478.0,181.2756,181.3628,180.9848,180.9848,5478.0
2022-03-15 10:50:00,186.73,186.78,186.43,186.48,11590.0,181.0235,181.072,180.7327,180.7812,11590.0
2022-03-15 10:55:00,186.43,186.73,186.43,186.55,7572.0,180.7327,181.0235,180.7327,180.849,7572.0
2022-03-15 11:00:00,186.67,187.09,186.66,186.93,7538.0,180.9654,181.3725,180.9557,181.2174,7538.0
2022-03-15 11:05:00,186.99,187.46,186.99,187.31,4540.0,181.2756,181.7312,181.2756,181.5858,4540.0
2022-03-15 11:10:00,187.27,187.41,187.16,187.27,4503.0,181.547,181.6828,181.4404,181.547,4503.0
2022-03-15 11:15:00,187.28,187.43,187.1,187.28,7419.0,181.5567,181.7022,181.3822,181.5567,7419.0
2022-03-15 11:20:00,187.34,187.35,186.92,187.14,4572.0,181.6149,181.6246,181.2077,181.421,4572.0
2022-03-15 11:25:00,187.06,187.61,187.06,187.61,4369.0,181.3435,181.8767,181.3435,181.8767,4369.0
2022-03-15 11:30:00,187.59,187.76,187.49,187.71,7433.0,181.8573,182.0221,181.7603,181.9736,7433.0
2022-03-15 11:35:00,187.77,187.78,187.61,187.64,5434.0,182.0318,182.0415,181.8767,181.9057,5434.0
2022-03-15 11:40:00,187.64,187.85,187.57,187.85,3803.0,181.9057,182.1093,181.8379,182.1093,3803.0
2022-03-15 11:45:00,187.87,187.98,187.78,187.88,5386.0,182.1287,182.2353,182.0415,182.1384,5386.0
2022-03-15 11:50:00,187.9,187.97,187.41,187.5,10276.0,182.1578,182.2256,181.6828,181.77,10276.0
2022-03-15 11:55:00,187.43,187.43,186.65,186.96,6519.0,181.7022,181.7022,180.946,181.2465,6519.0
2022-03-15 12:00:00,187.01,187.02,186.54,186.62,11359.0,181.295,181.3047,180.8393,180.9169,11359.0
2022-03-15 12:05:00,186.58,187.13,186.5,187.13,4968.0,180.8781,181.4113,180.8006,181.4113,4968.0
2022-03-15 12:10:00,187.13,187.14,186.91,186.93,7509.0,181.4113,181.421,181.198,181.2174,7509.0
2022-03-15 12:15:00,186.95,186.99,186.7,186.99,6118.0,181.2368,181.2756,180.9945,181.2756,6118.0
2022-03-15 12:20:00,186.97,187.36,186.94,187.32,4043.0,181.2562,181.6343,181.2271,181.5955,4043.0
2022-03-15 12:25:00,187.3,187.49,187.27,187.38,3657.0,181.5761,181.7603,181.547,181.6537,3657.0
2022-03-15 12:30:00,187.4,187.66,187.4,187.56,4624.0,181.6731,181.9251,181.6731,181.8282,4624.0
2022-03-15 12:35:00,187.57,187.93,187.57,187.86,7838.0,181.8379,182.1869,181.8379,182.119,7838.0
2022-03-15 12:40:00,187.85,187.89,187.74,187.74,4483.0,182.1093,182.1481,182.0027,182.0027,4483.0
2022-03-15 12:45:00,187.71,187.84,187.51,187.55,4382.0,181.9736,182.0996,181.7797,181.8185,4382.0
2022-03-15 12:50:00,187.51,187.55,187.34,187.36,2901.0,181.7797,181.8185,181.6149,181.6343,2901.0
2022-03-15 12:55:00,187.44,187.84,187.43,187.64,2820.0,181.7118,182.0996,181.7022,181.9057,2820.0
2022-03-15 13:00:00,187.7,187.78,187.54,187.69,5581.0,181.9639,182.0415,181.8088,181.9542,5581.0
2022-03-15 13:05:00,187.6,187.6,187.3,187.46,3781.0,181.867,181.867,181.5761,181.7312,3781.0
2022-03-15 13:10:00,187.37,187.43,187.15,187.2,3939.0,181.644,181.7022,181.4307,181.4792,3939.0
2022-03-15 13:15:00,187.29,187.29,187.17,187.25,2340.0,181.5664,181.5664,181.4501,181.5277,2340.0
2022-03-15 13:20:00,187.2,187.68,187.19,187.59,5199.0,181.4792,181.9445,181.4695,181.8573,5199.0
2022-03-15 13:25:00,187.61,187.71,187.12,187.12,3160.0,181.8767,181.9736,181.4016,181.4016,3160.0
2022-03-15 13:30:00,187.12,187.41,187.09,187.28,6550.0,181.4016,181.6828,181.3725,181.5567,6550.0
2022-03-15 13:35:00,187.37,187.42,187.15,187.2,7533.0,181.644,181.6925,181.4307,181.4792,7533.0
2022-03-15 13:40:00,187.24,187.58,187.13,187.29,8563.0,181.518,181.8476,181.4113,181.5664,8563.0
2022-03-15 13:45:00,187.25,187.32,187.14,187.15,3062.0,181.5277,181.5955,181.421,181.4307,3062.0
2022-03-15 13:50:00,187.18,187.43,187.17,187.39,4726.0,181.4598,181.7022,181.4501,181.6634,4726.0
2022-03-15 13:55:00,187.41,187.59,187.38,187.55,3312.0,181.6828,181.8573,181.6537,181.8185,3312.0
2022-03-15 14:00:00,187.48,187.69,187.11,187.31,8917.0,181.7506,181.9542,181.3919,181.5858,8917.0
2022-03-15 14:05:00,187.2,187.64,187.15,187.6,3981.0,181.4792,181.9057,181.4307,181.867,3981.0
2022-03-15 14:10:00,187.56,187.67,187.5,187.56,5182.0,181.8282,181.9348,181.77,181.8282,5182.0
2022-03-15 14:15:00,187.45,187.47,187.09,187.24,8239.0,181.7215,181.7409,181.3725,181.518,8239.0
2022-03-15 14:20:00,187.13,187.24,187.05,187.18,4788.0,181.4113,181.518,181.3338,181.4598,4788.0
2022-03-15 14:25:00,187.25,187.39,187.12,187.27,3422.0,181.5277,181.6634,181.4016,181.547,3422.0
2022-03-15 14:30:00,187.18,187.67,187.1,187.67,3213.0,181.4598,181.9348,181.3822,181.9348,3213.0
2022-03-15 14:35:00,187.57,187.71,187.35,187.71,4808.0,181.8379,181.9736,181.6246,181.9736,4808.0
2022-03-15 14:40:00,187.61,187.94,187.61,187.87,4732.0,181.8767,182.1966,181.8767,182.1287,4732.0
2022-03-15 14:45:00,187.96,188.39,187.96,188.23,7181.0,182.216,182.6328,182.216,182.4777,7181.0
2022-03-15 14:50:00,188.32,188.61,188.27,188.61,5409.0,182.565,182.8461,182.5165,182.8461,5409.0
2022-03-15 14:55:00,188.59,188.75,188.42,188.66,7104.0,182.8267,182.9818,182.6619,182.8946,7104.0
2022-03-15 15:00:00,188.63,188.88,188.61,188.71,3757.0,182.8655,183.1078,182.8461,182.943,3757.0
2022-03-15 15:05:00,188.79,188.81,188.68,188.75,4263.0,183.0206,183.04,182.914,182.9818,4263.0
2022-03-15 15:10:00,188.82,188.91,188.66,188.66,4037.0,183.0497,183.1369,182.8946,182.8946,4037.0
2022-03-15 15:15:00,188.7,189.08,188.7,189.05,7386.0,182.9333,183.3017,182.9333,183.2726,7386.0
2022-03-15 15:20:00,189.09,189.35,188.92,189.24,6558.0,183.3114,183.5635,183.1466,183.4568,6558.0
2022-03-15 15:25:00,189.26,189.41,189.26,189.33,7782.0,183.4762,183.6216,183.4762,183.5441,7782.0
2022-03-15 15:30:00,189.4,189.67,189.3,189.31,10713.0,183.6119,183.8737,183.515,183.5247,10713.0
2022-03-15 15:35:00,189.28,189.33,189.11,189.27,10238.0,183.4956,183.5441,183.3308,183.4859,10238.0
2022-03-15 15:40:00,189.34,189.47,189.14,189.47,9439.0,183.5538,183.6798,183.3599,183.6798,9439.0
2022-03-15 15:45:00,189.45,189.47,188.89,189.16,18611.0,183.6604,183.6798,183.1175,183.3793,18611.0
2022-03-15 15:50:00,189.27,189.41,189.09,189.19,16220.0,183.4859,183.6216,183.3114,183.4084,16220.0
2022-03-15 15:55:00,189.2,189.3,188.77,189.24,67625.0,183.4181,183.515,183.0012,183.4568,67625.0
2022-03-16 09:30:00,190.7,192.3,190.44,191.4,35719.0,184.8722,186.4233,184.6202,185.5508,35719.0
2022-03-16 09:35:00,191.27,192.01,191.27,191.74,16607.0,185.4248,186.1422,185.4248,185.8804,16607.0
2022-03-16 09:40:00,192.02,192.4,191.81,191.97,12195.0,186.1519,186.5203,185.9483,186.1034,12195.0
2022-03-16 09:45:00,192.25,192.86,192.19,192.81,7867.0,186.3749,186.9662,186.3167,186.9177,7867.0
2022-03-16 09:50:00,192.94,193.15,192.42,192.42,9756.0,187.0438,187.2473,186.5397,186.5397,9756.0
2022-03-16 09:55:00,192.44,192.68,192.23,192.59,21800.0,186.559,186.7917,186.3555,186.7045,21800.0
2022-03-16 10:00:00,192.63,193.09,192.56,192.69,7732.0,186.7432,187.1892,186.6754,186.8014,7732.0
2022-03-16 10:05:00,192.65,192.65,191.67,191.67,6594.0,186.7626,186.7626,185.8126,185.8126,6594.0
2022-03-16 10:10:00,191.71,192.34,191.67,192.11,11358.0,185.8514,186.4621,185.8126,186.2391,11358.0
2022-03-16 10:15:00,192.21,193.71,192.21,193.37,14932.0,186.3361,187.7902,186.3361,187.4606,14932.0
2022-03-16 10:20:00,193.36,193.63,193.25,193.35,9334.0,187.4509,187.7127,187.3443,187.4412,9334.0
2022-03-16 10:25:00,193.41,193.59,193.37,193.4,8239.0,187.4994,187.6739,187.4606,187.4897,8239.0
2022-03-16 10:30:00,193.33,193.51,193.09,193.29,7772.0,187.4218,187.5963,187.1892,187.3831,7772.0
2022-03-16 10:35:00,193.26,193.37,192.91,193.11,10634.0,187.354,187.4606,187.0147,187.2086,10634.0
2022-03-16 10:40:00,193.14,193.33,192.25,192.25,8117.0,187.2377,187.4218,186.3749,186.3749,8117.0
2022-03-16 10:45:00,192.23,192.46,192.06,192.18,15272.0,186.3555,186.5784,186.1907,186.307,15272.0
2022-03-16 10:50:00,192.13,192.35,191.86,192.05,12727.0,186.2585,186.4718,185.9968,186.181,12727.0
2022-03-16 10:55:00,192.08,192.21,191.74,192.15,9926.0,186.21,186.3361,185.8804,186.2779,9926.0
2022-03-16 11:00:00,192.03,192.15,191.51,192.13,23246.0,186.1616,186.2779,185.6575,186.2585,23246.0
2022-03-16 11:05:00,192.08,192.14,191.54,191.56,5518.0,186.21,186.2682,185.6866,185.7059,5518.0
2022-03-16 11:10:00,191.64,191.7,191.34,191.34,6094.0,185.7835,185.8417,185.4927,185.4927,6094.0
2022-03-16 11:15:00,191.2,191.3,190.95,191.03,3311.0,185.3569,185.4539,185.1146,185.1921,3311.0
2022-03-16 11:20:00,191.14,191.24,190.96,191.06,3902.0,185.2988,185.3957,185.1243,185.2212,3902.0
2022-03-16 11:25:00,191.09,191.13,190.81,190.81,4441.0,185.2503,185.2891,184.9789,184.9789,4441.0
2022-03-16 11:30:00,190.84,191.02,190.82,190.93,4757.0,185.0079,185.1824,184.9886,185.0952,4757.0
2022-03-16 11:35:00,190.94,190.95,190.65,190.82,4924.0,185.1049,185.1146,184.8237,184.9886,4924.0
2022-03-16 11:40:00,190.82,191.11,190.75,191.08,9182.0,184.9886,185.2697,184.9207,185.2406,9182.0
2022-03-16 11:45:00,191.05,191.06,190.59,190.74,6933.0,185.2115,185.2212,184.7656,184.911,6933.0
2022-03-16 11:50:00,190.71,190.78,190.6,190.6,9279.0,184.8819,184.9498,184.7753,184.7753,9279.0
2022-03-16 11:55:00,190.55,190.65,190.37,190.45,5945.0,184.7268,184.8237,184.5523,184.6299,5945.0
2022-03-16 12:00:00,190.44,190.5,190.24,190.44,17046.0,184.6202,184.6783,184.4263,184.6202,17046.0
2022-03-16 12:05:00,190.46,190.54,190.12,190.12,12397.0,184.6396,184.7171,184.3099,184.3099,12397.0
2022-03-16 12:10:00,190.2,190.22,190.1,190.22,5112.0,184.3875,184.4069,184.2906,184.4069,5112.0
2022-03-16 12:15:00,190.21,190.45,190.11,190.36,12539.0,184.3972,184.6299,184.3003,184.5426,12539.0
2022-03-16 12:20:00,190.39,190.45,190.23,190.24,8162.0,184.5717,184.6299,184.4166,184.4263,8162.0
2022-03-16 12:25:00,190.22,190.37,190.11,190.37,4825.0,184.4069,184.5523,184.3003,184.5523,4825.0
2022-03-16 12:30:00,190.39,190.46,190.19,190.31,7924.0,184.5717,184.6396,184.3778,184.4941,7924.0
2022-03-16 12:35:00,190.4,190.43,190.15,190.15,7114.0,184.5814,184.6105,184.339,184.339,7114.0
2022-03-16 12:40:00,190.18,190.74,190.06,190.56,5207.0,184.3681,184.911,184.2518,184.7365,5207.0
2022-03-16 12:45:00,190.6,190.6,190.09,190.11,4210.0,184.7753,184.7753,184.2809,184.3003,4210.0
2022-03-16 12:50:00,190.11,190.36,190.05,190.3,4131.0,184.3003,184.5426,184.2421,184.4844,4131.0
2022-03-16 12:55:00,190.24,190.56,190.13,190.52,4612.0,184.4263,184.7365,184.3196,184.6977,4612.0
2022-03-16 13:00:00,190.53,190.57,190.32,190.38,14004.0,184.7074,184.7462,184.5038,184.562,14004.0
2022-03-16 13:05:00,190.37,190.37,189.94,189.97,5764.0,184.5523,184.5523,184.1354,184.1645,5764.0
2022-03-16 13:10:00,190.03,190.14,189.77,189.97,5277.0,184.2227,184.3293,183.9706,184.1645,5277.0
2022-03-16 13:15:00,189.95,190.14,189.93,190.12,8141.0,184.1451,184.3293,184.1258,184.3099,8141.0
2022-03-16 13:20:00,190.18,190.22,189.86,190.09,6266.0,184.3681,184.4069,184.0579,184.2809,6266.0
2022-03-16 13:25:00,190.17,190.17,189.96,190.0,3404.0,184.3584,184.3584,184.1548,184.1936,3404.0
2022-03-16 13:30:00,190.14,190.31,190.14,190.27,5804.0,184.3293,184.4941,184.3293,184.4554,5804.0
2022-03-16 13:35:00,190.35,190.61,190.19,190.43,7020.0,184.5329,184.785,184.3778,184.6105,7020.0
2022-03-16 13:40:00,190.39,190.45,190.24,190.45,1717.0,184.5717,184.6299,184.4263,184.6299,1717.0
2022-03-16 13:45:00,190.39,190.47,190.25,190.37,4371.0,184.5717,184.6492,184.436,184.5523,4371.0
2022-03-16 13:50:00,190.37,190.54,190.21,190.44,3946.0,184.5523,184.7171,184.3972,184.6202,3946.0
2022-03-16 13:55:00,190.49,190.66,190.35,190.66,3139.0,184.6686,184.8334,184.5329,184.8334,3139.0
2022-03-16 14:00:00,190.41,190.47,189.75,189.85,6912.0,184.5911,184.6492,183.9513,184.0482,6912.0
2022-03-16 14:05:00,189.7,189.9,189.21,189.21,7819.0,183.9028,184.0967,183.4278,183.4278,7819.0
2022-03-16 14:10:00,188.85,189.02,188.46,188.56,9119.0,183.0788,183.2436,182.7007,182.7976,9119.0
2022-03-16 14:15:00,188.41,188.95,188.38,188.95,10321.0,182.6522,183.1757,182.6231,183.1757,10321.0
2022-03-16 14:20:00,189.03,189.03,188.44,188.44,5197.0,183.2533,183.2533,182.6813,182.6813,5197.0
2022-03-16 14:25:00,188.47,188.79,188.34,188.39,6345.0,182.7104,183.0206,182.5843,182.6328,6345.0
2022-03-16 14:30:00,188.31,188.34,187.47,187.91,13143.0,182.5553,182.5843,181.7409,182.1675,13143.0
2022-03-16 14:35:00,188.0,188.38,187.62,188.38,15145.0,182.2547,182.6231,181.8863,182.6231,15145.0
2022-03-16 14:40:00,188.46,189.02,188.36,188.85,12325.0,182.7007,183.2436,182.6037,183.0788,12325.0
2022-03-16 14:45:00,188.91,189.34,188.83,189.14,9048.0,183.1369,183.5538,183.0594,183.3599,9048.0
2022-03-16 14:50:00,189.19,189.5,189.0,189.36,7751.0,183.4084,183.7089,183.2242,183.5732,7751.0
2022-03-16 14:55:00,189.39,189.84,188.86,189.05,9194.0,183.6023,184.0385,183.0885,183.2726,9194.0
2022-03-16 15:00:00,189.06,189.81,188.98,189.7,11923.0,183.2823,184.0094,183.2048,183.9028,11923.0
2022-03-16 15:05:00,189.81,190.02,189.34,189.47,11498.0,184.0094,184.213,183.5538,183.6798,11498.0
2022-03-16 15:10:00,189.42,189.58,189.21,189.58,9407.0,183.6313,183.7864,183.4278,183.7864,9407.0
2022-03-16 15:15:00,189.62,190.07,189.5,189.99,10919.0,183.8252,184.2615,183.7089,184.1839,10919.0
2022-03-16 15:20:00,190.08,190.45,190.08,190.43,8738.0,184.2712,184.6299,184.2712,184.6105,8738.0
2022-03-16 15:25:00,190.5,190.65,190.22,190.42,12789.0,184.6783,184.8237,184.4069,184.6008,12789.0
2022-03-16 15:30:00,190.49,190.49,189.95,190.3,13116.0,184.6686,184.6686,184.1451,184.4844,13116.0
2022-03-16 15:35:00,190.25,190.44,190.04,190.36,6877.0,184.436,184.6202,184.2324,184.5426,6877.0
2022-03-16 15:40:00,190.34,190.47,190.19,190.33,11541.0,184.5232,184.6492,184.3778,184.5135,11541.0
2022-03-16 15:45:00,190.3,191.19,190.24,191.18,56634.0,184.4844,185.3472,184.4263,185.3376,56634.0
2022-03-16 15:50:00,191.4,191.48,190.96,191.43,31251.0,185.5508,185.6284,185.1243,185.5799,31251.0
2022-03-16 15:55:00,191.39,192.08,191.18,192.06,92025.0,185.5411,186.21,185.3376,186.1907,92025.0
2022-03-17 09:30:00,192.54,193.76,192.24,192.88,35504.0,186.656,187.8387,186.3652,186.9856,35504.0
2022-03-17 09:35:00,192.75,193.11,192.12,193.11,3912.0,186.8596,187.2086,186.2488,187.2086,3912.0
2022-03-17 09:40:00,192.84,193.25,192.59,193.25,3828.0,186.9468,187.3443,186.7045,187.3443,3828.0
2022-03-17 09:45:00,192.98,193.41,192.83,193.39,9849.0,187.0825,187.4994,186.9371,187.48,9849.0
2022-03-17 09:50:00,193.6,193.64,193.06,193.06,11936.0,187.6836,187.7224,187.1601,187.1601,11936.0
2022-03-17 09:55:00,193.04,193.76,192.87,193.73,9983.0,187.1407,187.8387,186.9759,187.8096,9983.0
2022-03-17 10:00:00,193.78,194.56,193.76,194.49,7622.0,187.8581,188.6143,187.8387,188.5464,7622.0
2022-03-17 10:05:00,194.61,194.66,194.14,194.34,13927.0,188.6627,188.7112,188.2071,188.401,13927.0
2022-03-17 10:10:00,194.34,194.49,194.07,194.19,6298.0,188.401,188.5464,188.1392,188.2556,6298.0
2022-03-17 10:15:00,194.19,194.33,194.03,194.09,5218.0,188.2556,188.3913,188.1005,188.1586,5218.0
2022-03-17 10:20:00,194.09,194.41,194.05,194.31,9295.0,188.1586,188.4688,188.1198,188.3719,9295.0
2022-03-17 10:25:00,194.4,194.42,193.94,194.01,6175.0,188.4591,188.4785,188.0132,188.0811,6175.0
2022-03-17 10:30:00,194.01,194.11,193.58,193.58,9400.0,188.0811,188.178,187.6642,187.6642,9400.0
2022-03-17 10:35:00,193.6,193.68,193.4,193.6,7104.0,187.6836,187.7612,187.4897,187.6836,7104.0
2022-03-17 10:40:00,193.64,193.79,193.27,193.46,12085.0,187.7224,187.8678,187.3637,187.5479,12085.0
2022-03-17 10:45:00,193.41,193.5,192.87,193.14,9517.0,187.4994,187.5867,186.9759,187.2377,9517.0
2022-03-17 10:50:00,193.15,193.67,193.15,193.22,18799.0,187.2473,187.7515,187.2473,187.3152,18799.0
2022-03-17 10:55:00,193.17,193.29,193.01,193.2,5117.0,187.2667,187.3831,187.1116,187.2958,5117.0
2022-03-17 11:00:00,193.13,193.23,193.04,193.1,7501.0,187.228,187.3249,187.1407,187.1989,7501.0
2022-03-17 11:05:00,193.03,194.0,193.0,193.8,8225.0,187.131,188.0714,187.1019,187.8775,8225.0
2022-03-17 11:10:00,193.89,193.98,193.31,193.32,11896.0,187.9647,188.052,187.4025,187.4122,11896.0
2022-03-17 11:15:00,193.36,193.65,193.17,193.32,6735.0,187.4509,187.7321,187.2667,187.4122,6735.0
2022-03-17 11:20:00,193.37,193.47,193.2,193.41,6056.0,187.4606,187.5576,187.2958,187.4994,6056.0
2022-03-17 11:25:00,193.41,193.41,193.24,193.29,5046.0,187.4994,187.4994,187.3346,187.3831,5046.0
2022-03-17 11:30:00,193.25,193.56,193.23,193.56,3044.0,187.3443,187.6448,187.3249,187.6448,3044.0
2022-03-17 11:35:00,193.5,193.54,193.4,193.42,5100.0,187.5867,187.6254,187.4897,187.5091,5100.0
2022-03-17 11:40:00,193.46,193.53,193.29,193.32,4944.0,187.5479,187.6157,187.3831,187.4122,4944.0
2022-03-17 11:45:00,193.35,193.37,192.97,192.97,5775.0,187.4412,187.4606,187.0728,187.0728,5775.0
2022-03-17 11:50:00,192.93,193.18,192.87,193.18,7705.0,187.0341,187.2764,186.9759,187.2764,7705.0
2022-03-17 11:55:00,193.31,193.36,193.08,193.17,4011.0,187.4025,187.4509,187.1795,187.2667,4011.0
2022-03-17 12:00:00,193.27,193.27,192.95,193.26,5758.0,187.3637,187.3637,187.0535,187.354,5758.0
2022-03-17 12:05:00,193.25,193.46,193.23,193.23,5004.0,187.3443,187.5479,187.3249,187.3249,5004.0
2022-03-17 12:10:00,193.27,193.27,192.97,193.0,6382.0,187.3637,187.3637,187.0728,187.1019,6382.0
2022-03-17 12:15:00,193.0,193.07,192.75,193.0,11398.0,187.1019,187.1698,186.8596,187.1019,11398.0
2022-03-17 12:20:00,192.97,193.38,192.94,193.19,38515.0,187.0728,187.4703,187.0438,187.2861,38515.0
2022-03-17 12:25:00,193.2,193.45,193.16,193.24,24527.0,187.2958,187.5382,187.257,187.3346,24527.0
2022-03-17 12:30:00,193.27,193.37,193.18,193.24,3698.0,187.3637,187.4606,187.2764,187.3346,3698.0
2022-03-17 12:35:00,193.27,193.28,193.11,193.13,3786.0,187.3637,187.3734,187.2086,187.228,3786.0
2022-03-17 12:40:00,193.13,193.26,193.07,193.19,3461.0,187.228,187.354,187.1698,187.2861,3461.0
2022-03-17 12:45:00,193.25,193.29,193.15,193.18,3977.0,187.3443,187.3831,187.2473,187.2764,3977.0
2022-03-17 12:50:00,193.26,193.41,193.26,193.29,6016.0,187.354,187.4994,187.354,187.3831,6016.0
2022-03-17 12:55:00,193.32,193.39,193.25,193.29,5643.0,187.4122,187.48,187.3443,187.3831,5643.0
2022-03-17 13:00:00,193.34,193.34,192.98,193.1,5504.0,187.4315,187.4315,187.0825,187.1989,5504.0
2022-03-17 13:05:00,193.12,193.15,192.99,193.05,11562.0,187.2183,187.2473,187.0922,187.1504,11562.0
2022-03-17 13:10:00,193.04,193.1,192.81,192.83,10862.0,187.1407,187.1989,186.9177,186.9371,10862.0
2022-03-17 13:15:00,192.83,193.03,192.82,192.91,8362.0,186.9371,187.131,186.9274,187.0147,8362.0
2022-03-17 13:20:00,193.02,193.07,192.94,192.97,6443.0,187.1213,187.1698,187.0438,187.0728,6443.0
2022-03-17 13:25:00,193.01,193.11,192.96,193.11,19282.0,187.1116,187.2086,187.0632,187.2086,19282.0
2022-03-17 13:30:00,193.13,193.57,193.1,193.56,8428.0,187.228,187.6545,187.1989,187.6448,8428.0
2022-03-17 13:35:00,193.56,193.69,193.47,193.61,12624.0,187.6448,187.7708,187.5576,187.6933,12624.0
2022-03-17 13:40:00,193.64,194.05,193.64,193.91,9736.0,187.7224,188.1198,187.7224,187.9841,9736.0
2022-03-17 13:45:00,193.91,193.92,193.71,193.78,8017.0,187.9841,187.9938,187.7902,187.8581,8017.0
2022-03-17 13:50:00,193.83,194.05,193.6,193.6,8618.0,187.9066,188.1198,187.6836,187.6836,8618.0
2022-03-17 13:55:00,193.8,193.99,193.67,193.75,17790.0,187.8775,188.0617,187.7515,187.829,17790.0
2022-03-17 14:00:00,193.72,193.82,193.33,193.59,7531.0,187.7999,187.8969,187.4218,187.6739,7531.0
2022-03-17 14:05:00,193.55,193.85,193.51,193.68,8713.0,187.6351,187.926,187.5963,187.7612,8713.0
2022-03-17 14:10:00,193.66,193.83,193.53,193.6,8702.0,187.7418,187.9066,187.6157,187.6836,8702.0
2022-03-17 14:15:00,193.63,193.68,193.46,193.54,6895.0,187.7127,187.7612,187.5479,187.6254,6895.0
2022-03-17 14:20:00,193.57,193.6,193.22,193.28,7889.0,187.6545,187.6836,187.3152,187.3734,7889.0
2022-03-17 14:25:00,193.35,193.43,193.23,193.27,7465.0,187.4412,187.5188,187.3249,187.3637,7465.0
2022-03-17 14:30:00,193.27,193.37,193.2,193.29,7880.0,187.3637,187.4606,187.2958,187.3831,7880.0
2022-03-17 14:35:00,193.32,193.39,193.21,193.33,7697.0,187.4122,187.48,187.3055,187.4218,7697.0
2022-03-17 14:40:00,193.29,193.29,193.11,193.22,13471.0,187.3831,187.3831,187.2086,187.3152,13471.0
2022-03-17 14:45:00,193.26,193.28,192.89,193.0,15691.0,187.354,187.3734,186.9953,187.1019,15691.0
2022-03-17 14:50:00,193.0,193.05,192.82,192.94,11527.0,187.1019,187.1504,186.9274,187.0438,11527.0
2022-03-17 14:55:00,193.0,193.05,192.88,192.93,32689.0,187.1019,187.1504,186.9856,187.0341,32689.0
2022-03-17 15:00:00,192.93,193.2,192.92,193.11,26171.0,187.0341,187.2958,187.0244,187.2086,26171.0
2022-03-17 15:05:00,193.08,193.11,192.77,192.9,7889.0,187.1795,187.2086,186.879,187.005,7889.0
2022-03-17 15:10:00,192.81,192.87,192.41,192.45,11462.0,186.9177,186.9759,186.53,186.5687,11462.0
2022-03-17 15:15:00,192.52,192.79,192.4,192.77,14289.0,186.6366,186.8984,186.5203,186.879,14289.0
2022-03-17 15:20:00,192.78,192.88,192.64,192.76,10907.0,186.8887,186.9856,186.7529,186.8693,10907.0
2022-03-17 15:25:00,192.79,193.15,192.79,193.04,19300.0,186.8984,187.2473,186.8984,187.1407,19300.0
2022-03-17 15:30:00,193.07,193.15,192.9,193.05,21726.0,187.1698,187.2473,187.005,187.1504,21726.0
2022-03-17 15:35:00,193.03,193.17,192.96,193.09,20468.0,187.131,187.2667,187.0632,187.1892,20468.0
2022-03-17 15:40:00,193.1,193.31,193.0,193.25,37793.0,187.1989,187.4025,187.1019,187.3443,37793.0
2022-03-17 15:45:00,193.25,193.62,193.19,193.54,41043.0,187.3443,187.703,187.2861,187.6254,41043.0
2022-03-17 15:50:00,193.52,193.52,193.0,193.04,44356.0,187.606,187.606,187.1019,187.1407,44356.0
2022-03-17 15:55:00,193.07,193.69,193.0,193.67,123548.0,187.1698,187.7708,187.1019,187.7515,123548.0
2022-03-18 09:30:00,196.67,197.16,194.36,194.59,293944.0,190.6598,191.1348,188.4204,188.6433,293944.0
2022-03-18 09:35:00,194.79,195.43,194.67,194.68,9827.0,188.8372,189.4577,188.7209,188.7306,9827.0
2022-03-18 09:40:00,194.75,194.75,193.88,194.33,7407.0,188.7985,188.7985,187.955,188.3913,7407.0
2022-03-18 09:45:00,194.15,194.6,194.15,194.39,8205.0,188.2168,188.653,188.2168,188.4495,8205.0
2022-03-18 09:50:00,194.46,194.82,193.98,193.98,7460.0,188.5173,188.8663,188.052,188.052,7460.0
2022-03-18 09:55:00,194.08,194.13,193.38,193.62,7866.0,188.1489,188.1974,187.4703,187.703,7866.0
2022-03-18 10:00:00,193.64,194.2,193.64,194.16,9646.0,187.7224,188.2653,187.7224,188.2265,9646.0
2022-03-18 10:05:00,194.22,194.44,194.19,194.24,3831.0,188.2846,188.4979,188.2556,188.304,3831.0
2022-03-18 10:10:00,194.37,194.86,194.36,194.52,6717.0,188.4301,188.9051,188.4204,188.5755,6717.0
2022-03-18 10:15:00,194.4,194.58,194.19,194.58,9101.0,188.4591,188.6336,188.2556,188.6336,9101.0
2022-03-18 10:20:00,194.45,194.45,194.22,194.23,7607.0,188.5076,188.5076,188.2846,188.2943,7607.0
2022-03-18 10:25:00,194.13,194.4,194.1,194.3,6224.0,188.1974,188.4591,188.1683,188.3622,6224.0
2022-03-18 10:30:00,194.3,194.68,194.19,194.25,6626.0,188.3622,188.7306,188.2556,188.3137,6626.0
2022-03-18 10:35:00,194.28,194.35,193.77,193.8,4724.0,188.3428,188.4107,187.8484,187.8775,4724.0
2022-03-18 10:40:00,193.82,193.96,193.65,193.71,14461.0,187.8969,188.0326,187.7321,187.7902,14461.0
2022-03-18 10:45:00,193.68,193.86,193.54,193.54,10909.0,187.7612,187.9357,187.6254,187.6254,10909.0
2022-03-18 10:50:00,193.54,193.81,193.43,193.73,7196.0,187.6254,187.8872,187.5188,187.8096,7196.0
2022-03-18 10:55:00,193.72,193.94,193.61,193.84,5209.0,187.7999,188.0132,187.6933,187.9163,5209.0
2022-03-18 11:00:00,193.85,194.08,193.63,194.06,5871.0,187.926,188.1489,187.7127,188.1295,5871.0
2022-03-18 11:05:00,194.16,194.38,194.07,194.17,5061.0,188.2265,188.4398,188.1392,188.2362,5061.0
2022-03-18 11:10:00,194.23,194.46,194.16,194.22,3443.0,188.2943,188.5173,188.2265,188.2846,3443.0
2022-03-18 11:15:00,194.14,194.18,193.94,194.16,4488.0,188.2071,188.2459,188.0132,188.2265,4488.0
2022-03-18 11:20:00,194.06,194.13,193.87,194.02,4350.0,188.1295,188.1974,187.9453,188.0908,4350.0
2022-03-18 11:25:00,194.02,194.12,193.86,194.12,5932.0,188.0908,188.1877,187.9357,188.1877,5932.0
2022-03-18 11:30:00,194.02,194.24,193.8,193.86,7316.0,188.0908,188.304,187.8775,187.9357,7316.0
2022-03-18 11:35:00,193.79,194.24,193.79,193.86,5214.0,187.8678,188.304,187.8678,187.9357,5214.0
2022-03-18 11:40:00,193.76,193.89,193.37,193.37,1748.0,187.8387,187.9647,187.4606,187.4606,1748.0
2022-03-18 11:45:00,193.58,193.82,193.48,193.61,4254.0,187.6642,187.8969,187.5673,187.6933,4254.0
2022-03-18 11:50:00,193.54,193.74,193.39,193.41,4488.0,187.6254,187.8193,187.48,187.4994,4488.0
2022-03-18 11:55:00,193.46,194.04,193.38,194.02,5737.0,187.5479,188.1102,187.4703,188.0908,5737.0
2022-03-18 12:00:00,194.06,194.25,193.92,194.07,4272.0,188.1295,188.3137,187.9938,188.1392,4272.0
2022-03-18 12:05:00,194.17,194.41,194.1,194.4,5396.0,188.2362,188.4688,188.1683,188.4591,5396.0
2022-03-18 12:10:00,194.46,194.53,194.31,194.31,12736.0,188.5173,188.5852,188.3719,188.3719,12736.0
2022-03-18 12:15:00,194.27,194.74,194.26,194.56,2995.0,188.3331,188.7888,188.3234,188.6143,2995.0
2022-03-18 12:20:00,194.6,194.79,194.45,194.66,6533.0,188.653,188.8372,188.5076,188.7112,6533.0
2022-03-18 12:25:00,194.59,194.81,194.59,194.73,4440.0,188.6433,188.8566,188.6433,188.7791,4440.0
2022-03-18 12:30:00,194.86,195.02,194.75,194.88,5909.0,188.9051,189.0602,188.7985,188.9245,5909.0
2022-03-18 12:35:00,194.88,195.17,194.77,194.91,4504.0,188.9245,189.2056,188.8178,188.9536,4504.0
2022-03-18 12:40:00,194.94,195.0,194.77,194.9,3000.0,188.9826,189.0408,188.8178,188.9439,3000.0
2022-03-18 12:45:00,194.93,194.93,194.66,194.66,3932.0,188.973,188.973,188.7112,188.7112,3932.0
2022-03-18 12:50:00,194.68,194.98,194.68,194.92,4146.0,188.7306,189.0214,188.7306,188.9633,4146.0
2022-03-18 12:55:00,194.91,194.93,194.78,194.8,4487.0,188.9536,188.973,188.8275,188.8469,4487.0
2022-03-18 13:00:00,194.78,194.94,194.74,194.79,6618.0,188.8275,188.9826,188.7888,188.8372,6618.0
2022-03-18 13:05:00,194.74,195.25,194.71,195.11,3658.0,188.7888,189.2832,188.7597,189.1475,3658.0
2022-03-18 13:10:00,195.1,195.18,194.96,195.04,6349.0,189.1378,189.2153,189.002,189.0796,6349.0
2022-03-18 13:15:00,195.0,195.11,194.84,194.92,6840.0,189.0408,189.1475,188.8857,188.9633,6840.0
2022-03-18 13:20:00,194.96,195.27,194.96,195.21,4677.0,189.002,189.3026,189.002,189.2444,4677.0
2022-03-18 13:25:00,195.17,195.34,195.14,195.33,5405.0,189.2056,189.3704,189.1765,189.3607,5405.0
2022-03-18 13:30:00,195.28,195.45,195.28,195.38,6076.0,189.3123,189.4771,189.3123,189.4092,6076.0
2022-03-18 13:35:00,195.4,195.41,195.3,195.3,2108.0,189.4286,189.4383,189.3316,189.3316,2108.0
2022-03-18 13:40:00,195.26,195.44,195.22,195.39,7840.0,189.2929,189.4674,189.2541,189.4189,7840.0
2022-03-18 13:45:00,195.39,195.54,195.37,195.37,5998.0,189.4189,189.5643,189.3995,189.3995,5998.0
2022-03-18 13:50:00,195.44,195.54,195.36,195.44,6944.0,189.4674,189.5643,189.3898,189.4674,6944.0
2022-03-18 13:55:00,195.41,195.54,195.31,195.4,4609.0,189.4383,189.5643,189.3413,189.4286,4609.0
2022-03-18 14:00:00,195.42,195.63,195.37,195.55,8052.0,189.448,189.6516,189.3995,189.574,8052.0
2022-03-18 14:05:00,195.48,195.48,195.17,195.28,9601.0,189.5061,189.5061,189.2056,189.3123,9601.0
2022-03-18 14:10:00,195.31,195.44,195.17,195.39,7949.0,189.3413,189.4674,189.2056,189.4189,7949.0
2022-03-18 14:15:00,195.38,195.63,195.35,195.45,5529.0,189.4092,189.6516,189.3801,189.4771,5529.0
2022-03-18 14:20:00,195.43,195.64,195.31,195.45,6127.0,189.4577,189.6613,189.3413,189.4771,6127.0
2022-03-18 14:25:00,195.37,195.38,195.22,195.29,5163.0,189.3995,189.4092,189.2541,189.322,5163.0
2022-03-18 14:30:00,195.34,195.47,195.15,195.46,8269.0,189.3704,189.4964,189.1862,189.4868,8269.0
2022-03-18 14:35:00,195.43,195.52,195.22,195.23,8805.0,189.4577,189.5449,189.2541,189.2638,8805.0
2022-03-18 14:40:00,195.22,195.32,194.88,194.98,7361.0,189.2541,189.351,188.9245,189.0214,7361.0
2022-03-18 14:45:00,194.99,195.38,194.92,195.32,55444.0,189.0311,189.4092,188.9633,189.351,55444.0
2022-03-18 14:50:00,195.27,195.45,195.27,195.31,4096.0,189.3026,189.4771,189.3026,189.3413,4096.0
2022-03-18 14:55:00,195.34,195.49,195.28,195.45,6345.0,189.3704,189.5158,189.3123,189.4771,6345.0
2022-03-18 15:00:00,195.45,195.67,195.41,195.45,6667.0,189.4771,189.6903,189.4383,189.4771,6667.0
2022-03-18 15:05:00,195.45,195.56,195.37,195.56,6247.0,189.4771,189.5837,189.3995,189.5837,6247.0
2022-03-18 15:10:00,195.55,195.58,195.36,195.43,6209.0,189.574,189.6031,189.3898,189.4577,6209.0
2022-03-18 15:15:00,195.44,195.91,195.37,195.87,15019.0,189.4674,189.923,189.3995,189.8842,15019.0
2022-03-18 15:20:00,195.81,195.88,195.57,195.73,8636.0,189.8261,189.8939,189.5934,189.7485,8636.0
2022-03-18 15:25:00,195.74,195.9,195.65,195.7,9161.0,189.7582,189.9133,189.6709,189.7194,9161.0
2022-03-18 15:30:00,195.71,196.08,195.69,195.98,12481.0,189.7291,190.0878,189.7097,189.9909,12481.0
2022-03-18 15:35:00,196.0,196.0,195.42,195.44,17339.0,190.0103,190.0103,189.448,189.4674,17339.0
2022-03-18 15:40:00,195.47,196.08,195.39,196.05,24729.0,189.4964,190.0878,189.4189,190.0587,24729.0
2022-03-18 15:45:00,196.04,196.2,195.76,196.06,29109.0,190.049,190.2041,189.7776,190.0684,29109.0
2022-03-18 15:50:00,195.94,195.95,195.51,195.61,32065.0,189.9521,189.9618,189.5352,189.6322,32065.0
2022-03-18 15:55:00,195.64,195.94,195.16,195.75,113595.0,189.6613,189.9521,189.1959,189.7679,113595.0
2022-03-21 09:30:00,195.21,196.0,194.59,195.8,21115.0,189.2444,190.0103,188.6433,189.8164,21115.0
2022-03-21 09:35:00,195.99,196.39,195.6,196.39,5768.0,190.0006,190.3883,189.6225,190.3883,5768.0
2022-03-21 09:40:00,196.25,196.66,196.0,196.0,5291.0,190.2526,190.6501,190.0103,190.0103,5291.0
2022-03-21 09:45:00,196.12,196.46,196.09,196.27,4782.0,190.1266,190.4562,190.0975,190.272,4782.0
2022-03-21 09:50:00,196.22,196.47,195.88,195.92,10042.0,190.2235,190.4659,189.8939,189.9327,10042.0
2022-03-21 09:55:00,195.86,195.86,195.38,195.4,6148.0,189.8745,189.8745,189.4092,189.4286,6148.0
2022-03-21 10:00:00,195.47,195.55,195.28,195.3,5413.0,189.4964,189.574,189.3123,189.3316,5413.0
2022-03-21 10:05:00,195.24,196.01,195.22,195.58,23632.0,189.2735,190.0199,189.2541,189.6031,23632.0
2022-03-21 10:10:00,195.55,195.8,195.43,195.45,9861.0,189.574,189.8164,189.4577,189.4771,9861.0
2022-03-21 10:15:00,195.47,195.59,195.06,195.13,8008.0,189.4964,189.6128,189.099,189.1668,8008.0
2022-03-21 10:20:00,195.11,195.12,194.7,194.99,17619.0,189.1475,189.1571,188.75,189.0311,17619.0
2022-03-21 10:25:00,194.81,195.01,194.41,194.41,6682.0,188.8566,189.0505,188.4688,188.4688,6682.0
2022-03-21 10:30:00,194.46,194.47,194.12,194.46,19256.0,188.5173,188.527,188.1877,188.5173,19256.0
2022-03-21 10:35:00,194.45,194.7,194.35,194.49,7719.0,188.5076,188.75,188.4107,188.5464,7719.0
2022-03-21 10:40:00,194.5,194.65,194.1,194.16,7390.0,188.5561,188.7015,188.1683,188.2265,7390.0
2022-03-21 10:45:00,194.14,194.85,194.08,194.72,5566.0,188.2071,188.8954,188.1489,188.7694,5566.0
2022-03-21 10:50:00,194.84,195.0,194.42,194.95,9034.0,188.8857,189.0408,188.4785,188.9923,9034.0
2022-03-21 10:55:00,195.0,195.25,194.96,195.18,6777.0,189.0408,189.2832,189.002,189.2153,6777.0
2022-03-21 11:00:00,195.35,195.52,195.24,195.34,6035.0,189.3801,189.5449,189.2735,189.3704,6035.0
2022-03-21 11:05:00,195.34,195.4,195.12,195.12,6833.0,189.3704,189.4286,189.1571,189.1571,6833.0
2022-03-21 11:10:00,195.11,195.52,195.07,195.45,5579.0,189.1475,189.5449,189.1087,189.4771,5579.0
2022-03-21 11:15:00,195.48,195.65,195.21,195.3,7556.0,189.5061,189.6709,189.2444,189.3316,7556.0
2022-03-21 11:20:00,195.2,195.43,195.12,195.31,5719.0,189.2347,189.4577,189.1571,189.3413,5719.0
2022-03-21 11:25:00,195.31,195.69,195.31,195.58,6322.0,189.3413,189.7097,189.3413,189.6031,6322.0
2022-03-21 11:30:00,195.62,196.02,195.62,195.91,8436.0,189.6419,190.0296,189.6419,189.923,8436.0
2022-03-21 11:35:00,195.87,195.87,195.49,195.66,7118.0,189.8842,189.8842,189.5158,189.6806,7118.0
2022-03-21 11:40:00,195.65,195.89,195.48,195.71,7876.0,189.6709,189.9036,189.5061,189.7291,7876.0
2022-03-21 11:45:00,195.72,195.76,195.22,195.45,5854.0,189.7388,189.7776,189.2541,189.4771,5854.0
2022-03-21 11:50:00,195.45,195.8,195.35,195.49,10072.0,189.4771,189.8164,189.3801,189.5158,10072.0
2022-03-21 11:55:00,195.46,195.66,195.21,195.25,14114.0,189.4868,189.6806,189.2444,189.2832,14114.0
2022-03-21 12:00:00,195.25,195.39,194.87,194.89,5406.0,189.2832,189.4189,188.9148,188.9342,5406.0
2022-03-21 12:05:00,194.95,195.11,194.71,195.03,7725.0,188.9923,189.1475,188.7597,189.0699,7725.0
2022-03-21 12:10:00,194.97,195.12,194.64,194.64,8270.0,189.0117,189.1571,188.6918,188.6918,8270.0
2022-03-21 12:15:00,194.69,194.81,194.42,194.65,5641.0,188.7403,188.8566,188.4785,188.7015,5641.0
2022-03-21 12:20:00,194.67,195.21,194.67,195.15,3791.0,188.7209,189.2444,188.7209,189.1862,3791.0
2022-03-21 12:25:00,195.21,195.26,194.52,194.6,11596.0,189.2444,189.2929,188.5755,188.653,11596.0
2022-03-21 12:30:00,194.59,194.59,193.85,194.25,14940.0,188.6433,188.6433,187.926,188.3137,14940.0
2022-03-21 12:35:00,194.21,194.22,193.73,194.02,10808.0,188.275,188.2846,187.8096,188.0908,10808.0
2022-03-21 12:40:00,194.11,194.33,194.04,194.24,4736.0,188.178,188.3913,188.1102,188.304,4736.0
2022-03-21 12:45:00,194.2,194.4,194.08,194.26,4802.0,188.2653,188.4591,188.1489,188.3234,4802.0
2022-03-21 12:50:00,194.27,194.27,193.48,193.66,8076.0,188.3331,188.3331,187.5673,187.7418,8076.0
2022-03-21 12:55:00,193.62,193.87,193.3,193.37,7555.0,187.703,187.9453,187.3928,187.4606,7555.0
2022-03-21 13:00:00,193.31,193.47,193.12,193.12,6558.0,187.4025,187.5576,187.2183,187.2183,6558.0
2022-03-21 13:05:00,193.01,193.39,193.01,193.22,8249.0,187.1116,187.48,187.1116,187.3152,8249.0
2022-03-21 13:10:00,193.17,193.32,192.92,193.2,8861.0,187.2667,187.4122,187.0244,187.2958,8861.0
2022-03-21 13:15:00,193.21,193.22,192.49,192.5,8257.0,187.3055,187.3152,186.6075,186.6172,8257.0
2022-03-21 13:20:00,192.64,193.18,192.63,193.18,5951.0,186.7529,187.2764,186.7432,187.2764,5951.0
2022-03-21 13:25:00,193.15,193.41,193.15,193.17,5941.0,187.2473,187.4994,187.2473,187.2667,5941.0
2022-03-21 13:30:00,193.24,193.88,193.24,193.75,3945.0,187.3346,187.955,187.3346,187.829,3945.0
2022-03-21 13:35:00,193.68,193.95,193.61,193.76,9351.0,187.7612,188.0229,187.6933,187.8387,9351.0
2022-03-21 13:40:00,193.81,193.81,193.4,193.52,4805.0,187.8872,187.8872,187.4897,187.606,4805.0
2022-03-21 13:45:00,193.61,193.75,193.5,193.64,5820.0,187.6933,187.829,187.5867,187.7224,5820.0
2022-03-21 13:50:00,193.65,193.8,193.56,193.68,5661.0,187.7321,187.8775,187.6448,187.7612,5661.0
2022-03-21 13:55:00,193.66,193.9,193.52,193.81,8359.0,187.7418,187.9744,187.606,187.8872,8359.0
2022-03-21 14:00:00,193.81,194.07,193.81,194.07,4865.0,187.8872,188.1392,187.8872,188.1392,4865.0
2022-03-21 14:05:00,193.99,194.1,193.86,194.06,11739.0,188.0617,188.1683,187.9357,188.1295,11739.0
2022-03-21 14:10:00,194.01,194.28,194.01,194.14,11492.0,188.0811,188.3428,188.0811,188.2071,11492.0
2022-03-21 14:15:00,194.16,194.52,194.14,194.51,25254.0,188.2265,188.5755,188.2071,188.5658,25254.0
2022-03-21 14:20:00,194.53,195.25,194.48,195.22,17454.0,188.5852,189.2832,188.5367,189.2541,17454.0
2022-03-21 14:25:00,195.23,195.31,194.96,195.2,8746.0,189.2638,189.3413,189.002,189.2347,8746.0
2022-03-21 14:30:00,195.19,195.19,194.87,194.87,8407.0,189.225,189.225,188.9148,188.9148,8407.0
2022-03-21 14:35:00,194.97,195.08,194.82,194.96,6320.0,189.0117,189.1184,188.8663,189.002,6320.0
2022-03-21 14:40:00,194.95,195.07,194.59,194.86,9860.0,188.9923,189.1087,188.6433,188.9051,9860.0
2022-03-21 14:45:00,194.78,195.07,194.56,194.59,7144.0,188.8275,189.1087,188.6143,188.6433,7144.0
2022-03-21 14:50:00,194.62,194.72,194.49,194.56,9427.0,188.6724,188.7694,188.5464,188.6143,9427.0
2022-03-21 14:55:00,194.58,194.65,194.36,194.55,17585.0,188.6336,188.7015,188.4204,188.6046,17585.0
2022-03-21 15:00:00,194.51,194.54,194.36,194.46,13541.0,188.5658,188.5949,188.4204,188.5173,13541.0
2022-03-21 15:05:00,194.46,194.86,194.46,194.66,11996.0,188.5173,188.9051,188.5173,188.7112,11996.0
2022-03-21 15:10:00,194.69,194.87,194.69,194.87,4974.0,188.7403,188.9148,188.7403,188.9148,4974.0
2022-03-21 15:15:00,194.97,195.02,194.77,194.77,5144.0,189.0117,189.0602,188.8178,188.8178,5144.0
2022-03-21 15:20:00,194.72,194.9,194.72,194.87,5076.0,188.7694,188.9439,188.7694,188.9148,5076.0
2022-03-21 15:25:00,194.96,195.22,194.91,194.99,16831.0,189.002,189.2541,188.9536,189.0311,16831.0
2022-03-21 15:30:00,195.06,195.06,194.56,194.58,20728.0,189.099,189.099,188.6143,188.6336,20728.0
2022-03-21 15:35:00,194.58,194.66,194.44,194.52,10144.0,188.6336,188.7112,188.4979,188.5755,10144.0
2022-03-21 15:40:00,194.46,194.66,194.33,194.34,10921.0,188.5173,188.7112,188.3913,188.401,10921.0
2022-03-21 15:45:00,194.39,194.58,193.97,193.97,17846.0,188.4495,188.6336,188.0423,188.0423,17846.0
2022-03-21 15:50:00,194.0,194.53,193.94,194.37,29077.0,188.0714,188.5852,188.0132,188.4301,29077.0
2022-03-21 15:55:00,194.32,194.82,194.26,194.81,64495.0,188.3816,188.8663,188.3234,188.8566,64495.0
2022-03-22 09:30:00,195.18,195.49,194.78,194.81,26523.0,189.2153,189.5158,188.8275,188.8566,26523.0
2022-03-22 09:35:00,194.78,195.32,194.58,195.23,7578.0,188.8275,189.351,188.6336,189.2638,7578.0
2022-03-22 09:40:00,195.1,195.48,194.92,194.98,6933.0,189.1378,189.5061,188.9633,189.0214,6933.0
2022-03-22 09:45:00,194.91,194.93,193.89,193.94,7481.0,188.9536,188.973,187.9647,188.0132,7481.0
2022-03-22 09:50:00,193.95,194.1,193.4,193.48,6164.0,188.0229,188.1683,187.4897,187.5673,6164.0
2022-03-22 09:55:00,193.48,193.9,193.35,193.83,11955.0,187.5673,187.9744,187.4412,187.9066,11955.0
2022-03-22 10:00:00,193.77,195.03,193.75,194.98,13583.0,187.8484,189.0699,187.829,189.0214,13583.0
2022-03-22 10:05:00,194.9,195.33,194.8,195.26,8466.0,188.9439,189.3607,188.8469,189.2929,8466.0
2022-03-22 10:10:00,195.23,195.26,195.04,195.19,6430.0,189.2638,189.2929,189.0796,189.225,6430.0
2022-03-22 10:15:00,195.12,195.43,195.1,195.35,4621.0,189.1571,189.4577,189.1378,189.3801,4621.0
2022-03-22 10:20:00,195.43,195.64,195.06,195.64,6103.0,189.4577,189.6613,189.099,189.6613,6103.0
2022-03-22 10:25:00,195.68,196.0,195.63,195.75,10852.0,189.7,190.0103,189.6516,189.7679,10852.0
2022-03-22 10:30:00,195.78,196.44,195.77,196.26,9497.0,189.797,190.4368,189.7873,190.2623,9497.0
2022-03-22 10:35:00,196.28,196.37,195.57,195.78,5139.0,190.2817,190.3689,189.5934,189.797,5139.0
2022-03-22 10:40:00,195.78,196.33,195.67,196.01,8317.0,189.797,190.3302,189.6903,190.0199,8317.0
2022-03-22 10:45:00,196.02,196.15,195.98,196.06,6488.0,190.0296,190.1557,189.9909,190.0684,6488.0
2022-03-22 10:50:00,196.21,196.43,196.07,196.33,9039.0,190.2138,190.4271,190.0781,190.3302,9039.0
2022-03-22 10:55:00,196.41,196.49,195.97,196.1,9199.0,190.4077,190.4853,189.9812,190.1072,9199.0
2022-03-22 11:00:00,196.1,196.17,195.89,196.03,7423.0,190.1072,190.1751,189.9036,190.0393,7423.0
2022-03-22 11:05:00,196.02,196.14,195.86,196.05,9137.0,190.0296,190.146,189.8745,190.0587,9137.0
2022-03-22 11:10:00,196.06,196.31,195.98,196.18,6215.0,190.0684,190.3108,189.9909,190.1848,6215.0
2022-03-22 11:15:00,196.05,196.18,195.95,196.18,5181.0,190.0587,190.1848,189.9618,190.1848,5181.0
2022-03-22 11:20:00,196.18,196.62,196.17,196.53,10192.0,190.1848,190.6113,190.1751,190.5241,10192.0
2022-03-22 11:25:00,196.51,196.6,196.4,196.59,6570.0,190.5047,190.5919,190.398,190.5822,6570.0
2022-03-22 11:30:00,196.63,196.66,196.37,196.43,13381.0,190.621,190.6501,190.3689,190.4271,13381.0
2022-03-22 11:35:00,196.34,196.51,196.26,196.41,7055.0,190.3399,190.5047,190.2623,190.4077,7055.0
2022-03-22 11:40:00,196.46,196.52,196.02,196.12,9094.0,190.4562,190.5144,190.0296,190.1266,9094.0
2022-03-22 11:45:00,196.11,196.39,195.99,196.33,9331.0,190.1169,190.3883,190.0006,190.3302,9331.0
2022-03-22 11:50:00,196.33,196.37,195.96,195.96,7645.0,190.3302,190.3689,189.9715,189.9715,7645.0
2022-03-22 11:55:00,195.99,196.22,195.98,196.18,9484.0,190.0006,190.2235,189.9909,190.1848,9484.0
2022-03-22 12:00:00,196.18,196.35,195.87,195.87,8833.0,190.1848,190.3496,189.8842,189.8842,8833.0
2022-03-22 12:05:00,195.9,196.24,195.9,196.23,7642.0,189.9133,190.2429,189.9133,190.2332,7642.0
2022-03-22 12:10:00,196.2,196.4,196.06,196.37,13373.0,190.2041,190.398,190.0684,190.3689,13373.0
2022-03-22 12:15:00,196.33,196.72,196.33,196.64,9414.0,190.3302,190.7082,190.3302,190.6307,9414.0
2022-03-22 12:20:00,196.67,196.7,196.32,196.43,6956.0,190.6598,190.6889,190.3205,190.4271,6956.0
2022-03-22 12:25:00,196.38,196.48,196.22,196.26,10794.0,190.3786,190.4756,190.2235,190.2623,10794.0
2022-03-22 12:30:00,196.29,196.29,195.77,195.88,8423.0,190.2914,190.2914,189.7873,189.8939,8423.0
2022-03-22 12:35:00,195.87,196.03,195.61,195.64,6858.0,189.8842,190.0393,189.6322,189.6613,6858.0
2022-03-22 12:40:00,195.72,196.26,195.71,196.23,11170.0,189.7388,190.2623,189.7291,190.2332,11170.0
2022-03-22 12:45:00,196.23,196.36,195.95,196.24,15921.0,190.2332,190.3593,189.9618,190.2429,15921.0
2022-03-22 12:50:00,196.28,196.38,196.22,196.32,6869.0,190.2817,190.3786,190.2235,190.3205,6869.0
2022-03-22 12:55:00,196.32,196.46,196.26,196.38,7575.0,190.3205,190.4562,190.2623,190.3786,7575.0
2022-03-22 13:00:00,196.35,196.43,196.24,196.27,7381.0,190.3496,190.4271,190.2429,190.272,7381.0
2022-03-22 13:05:00,196.25,196.34,196.13,196.27,6054.0,190.2526,190.3399,190.1363,190.272,6054.0
2022-03-22 13:10:00,196.27,196.27,195.96,196.05,5679.0,190.272,190.272,189.9715,190.0587,5679.0
2022-03-22 13:15:00,196.05,196.55,196.01,196.55,10183.0,190.0587,190.5434,190.0199,190.5434,10183.0
2022-03-22 13:20:00,196.49,196.51,196.19,196.27,7113.0,190.4853,190.5047,190.1944,190.272,7113.0
2022-03-22 13:25:00,196.27,196.35,196.05,196.06,6330.0,190.272,190.3496,190.0587,190.0684,6330.0
2022-03-22 13:30:00,196.06,196.25,196.06,196.23,6452.0,190.0684,190.2526,190.0684,190.2332,6452.0
2022-03-22 13:35:00,196.25,196.41,196.14,196.32,6176.0,190.2526,190.4077,190.146,190.3205,6176.0
2022-03-22 13:40:00,196.31,196.39,196.23,196.25,4743.0,190.3108,190.3883,190.2332,190.2526,4743.0
2022-03-22 13:45:00,196.16,196.2,195.94,196.06,5036.0,190.1654,190.2041,189.9521,190.0684,5036.0
2022-03-22 13:50:00,196.06,196.07,195.89,195.99,4212.0,190.0684,190.0781,189.9036,190.0006,4212.0
2022-03-22 13:55:00,195.96,196.12,195.93,196.06,10659.0,189.9715,190.1266,189.9424,190.0684,10659.0
2022-03-22 14:00:00,196.11,196.15,195.68,195.83,7049.0,190.1169,190.1557,189.7,189.8454,7049.0
2022-03-22 14:05:00,195.72,195.92,195.72,195.91,6607.0,189.7388,189.9327,189.7388,189.923,6607.0
2022-03-22 14:10:00,195.91,196.15,195.85,196.15,6585.0,189.923,190.1557,189.8648,190.1557,6585.0
2022-03-22 14:15:00,196.15,196.21,196.03,196.03,5934.0,190.1557,190.2138,190.0393,190.0393,5934.0
2022-03-22 14:20:00,196.0,196.03,195.92,196.02,6362.0,190.0103,190.0393,189.9327,190.0296,6362.0
2022-03-22 14:25:00,195.99,196.09,195.82,196.03,7952.0,190.0006,190.0975,189.8358,190.0393,7952.0
2022-03-22 14:30:00,196.02,196.19,195.88,196.14,5790.0,190.0296,190.1944,189.8939,190.146,5790.0
2022-03-22 14:35:00,196.09,196.3,196.07,196.27,6283.0,190.0975,190.3011,190.0781,190.272,6283.0
2022-03-22 14:40:00,196.2,196.33,196.18,196.26,7770.0,190.2041,190.3302,190.1848,190.2623,7770.0
2022-03-22 14:45:00,196.26,196.45,196.21,196.36,9931.0,190.2623,190.4465,190.2138,190.3593,9931.0
2022-03-22 14:50:00,196.34,196.45,196.24,196.4,4763.0,190.3399,190.4465,190.2429,190.398,4763.0
2022-03-22 14:55:00,196.42,196.57,196.38,196.48,7431.0,190.4174,190.5628,190.3786,190.4756,7431.0
2022-03-22 15:00:00,196.45,196.73,196.4,196.62,14983.0,190.4465,190.7179,190.398,190.6113,14983.0
2022-03-22 15:05:00,196.64,196.74,196.62,196.63,8740.0,190.6307,190.7276,190.6113,190.621,8740.0
2022-03-22 15:10:00,196.67,196.9,196.57,196.82,7983.0,190.6598,190.8827,190.5628,190.8052,7983.0
2022-03-22 15:15:00,196.81,196.86,196.67,196.71,7842.0,190.7955,190.844,190.6598,190.6986,7842.0
2022-03-22 15:20:00,196.7,196.79,196.46,196.56,7580.0,190.6889,190.7761,190.4562,190.5531,7580.0
2022-03-22 15:25:00,196.5,196.65,196.43,196.48,7736.0,190.495,190.6404,190.4271,190.4756,7736.0
2022-03-22 15:30:00,196.49,196.8,196.42,196.77,13305.0,190.4853,190.7858,190.4174,190.7567,13305.0
2022-03-22 15:35:00,196.78,197.09,196.78,196.98,13824.0,190.7664,191.0669,190.7664,190.9603,13824.0
2022-03-22 15:40:00,197.02,197.08,196.81,197.08,15492.0,190.9991,191.0572,190.7955,191.0572,15492.0
2022-03-22 15:45:00,197.02,197.37,197.0,197.28,29028.0,190.9991,191.3384,190.9797,191.2511,29028.0
2022-03-22 15:50:00,197.31,197.38,196.45,196.47,37424.0,191.2802,191.3481,190.4465,190.4659,37424.0
2022-03-22 15:55:00,196.51,197.2,196.51,196.88,131798.0,190.5047,191.1736,190.5047,190.8634,131798.0
2022-03-23 09:30:00,196.05,196.75,194.37,194.4,28200.0,190.0587,190.7373,188.4301,188.4591,28200.0
2022-03-23 09:35:00,194.02,194.45,193.51,193.51,8166.0,188.0908,188.5076,187.5963,187.5963,8166.0
2022-03-23 09:40:00,193.49,193.97,193.37,193.43,11069.0,187.577,188.0423,187.4606,187.5188,11069.0
2022-03-23 09:45:00,193.32,193.79,192.9,193.35,20743.0,187.4122,187.8678,187.005,187.4412,20743.0
2022-03-23 09:50:00,193.42,193.65,193.09,193.17,11327.0,187.5091,187.7321,187.1892,187.2667,11327.0
2022-03-23 09:55:00,193.39,193.56,193.08,193.11,16734.0,187.48,187.6448,187.1795,187.2086,16734.0
2022-03-23 10:00:00,193.03,193.37,192.92,193.2,8287.0,187.131,187.4606,187.0244,187.2958,8287.0
2022-03-23 10:05:00,193.25,193.27,192.51,192.52,13139.0,187.3443,187.3637,186.6269,186.6366,13139.0
2022-03-23 10:10:00,192.48,192.7,192.25,192.65,5395.0,186.5978,186.8111,186.3749,186.7626,5395.0
2022-03-23 10:15:00,192.7,193.24,192.7,193.11,5491.0,186.8111,187.3346,186.8111,187.2086,5491.0
2022-03-23 10:20:00,193.06,193.17,192.9,193.13,7826.0,187.1601,187.2667,187.005,187.228,7826.0
2022-03-23 10:25:00,193.22,193.22,192.88,193.03,4043.0,187.3152,187.3152,186.9856,187.131,4043.0
2022-03-23 10:30:00,193.12,193.18,192.88,193.0,7579.0,187.2183,187.2764,186.9856,187.1019,7579.0
2022-03-23 10:35:00,193.03,193.05,192.88,192.94,4120.0,187.131,187.1504,186.9856,187.0438,4120.0
2022-03-23 10:40:00,192.86,193.07,192.65,193.03,12534.0,186.9662,187.1698,186.7626,187.131,12534.0
2022-03-23 10:45:00,192.97,193.25,192.82,193.24,3886.0,187.0728,187.3443,186.9274,187.3346,3886.0
2022-03-23 10:50:00,193.19,193.21,192.96,193.19,4965.0,187.2861,187.3055,187.0632,187.2861,4965.0
2022-03-23 10:55:00,193.13,193.18,192.94,193.18,6495.0,187.228,187.2764,187.0438,187.2764,6495.0
2022-03-23 11:00:00,193.15,194.13,193.15,194.13,8698.0,187.2473,188.1974,187.2473,188.1974,8698.0
2022-03-23 11:05:00,194.09,194.26,193.89,194.02,5644.0,188.1586,188.3234,187.9647,188.0908,5644.0
2022-03-23 11:10:00,193.96,194.28,193.96,194.18,4764.0,188.0326,188.3428,188.0326,188.2459,4764.0
2022-03-23 11:15:00,194.08,194.12,193.75,193.89,12149.0,188.1489,188.1877,187.829,187.9647,12149.0
2022-03-23 11:20:00,193.82,194.0,193.67,194.0,5902.0,187.8969,188.0714,187.7515,188.0714,5902.0
2022-03-23 11:25:00,194.07,194.12,193.9,194.07,11787.0,188.1392,188.1877,187.9744,188.1392,11787.0
2022-03-23 11:30:00,194.11,194.11,193.57,193.58,7358.0,188.178,188.178,187.6545,187.6642,7358.0
2022-03-23 11:35:00,193.53,193.79,193.47,193.79,4836.0,187.6157,187.8678,187.5576,187.8678,4836.0
2022-03-23 11:40:00,193.78,193.92,193.63,193.85,4061.0,187.8581,187.9938,187.7127,187.926,4061.0
2022-03-23 11:45:00,193.91,194.08,193.84,193.93,5922.0,187.9841,188.1489,187.9163,188.0035,5922.0
2022-03-23 11:50:00,193.92,193.94,193.64,193.73,5750.0,187.9938,188.0132,187.7224,187.8096,5750.0
2022-03-23 11:55:00,193.72,193.93,193.54,193.63,5400.0,187.7999,188.0035,187.6254,187.7127,5400.0
2022-03-23 12:00:00,193.61,194.11,193.6,193.77,23684.0,187.6933,188.178,187.6836,187.8484,23684.0
2022-03-23 12:05:00,193.69,193.78,193.07,193.12,8743.0,187.7708,187.8581,187.1698,187.2183,8743.0
2022-03-23 12:10:00,193.06,193.19,192.47,192.59,6315.0,187.1601,187.2861,186.5881,186.7045,6315.0
2022-03-23 12:15:00,192.65,192.86,192.63,192.82,7430.0,186.7626,186.9662,186.7432,186.9274,7430.0
2022-03-23 12:20:00,192.77,192.95,192.74,192.83,5830.0,186.879,187.0535,186.8499,186.9371,5830.0
2022-03-23 12:25:00,192.86,192.89,192.54,192.71,10768.0,186.9662,186.9953,186.656,186.8208,10768.0
2022-03-23 12:30:00,192.77,192.8,192.58,192.72,5597.0,186.879,186.908,186.6948,186.8305,5597.0
2022-03-23 12:35:00,192.78,192.78,192.36,192.36,8059.0,186.8887,186.8887,186.4815,186.4815,8059.0
2022-03-23 12:40:00,192.36,192.51,192.15,192.27,10236.0,186.4815,186.6269,186.2779,186.3942,10236.0
2022-03-23 12:45:00,192.24,192.34,192.11,192.25,8196.0,186.3652,186.4621,186.2391,186.3749,8196.0
2022-03-23 12:50:00,192.21,192.43,192.11,192.38,4130.0,186.3361,186.5494,186.2391,186.5009,4130.0
2022-03-23 12:55:00,192.4,192.6,192.39,192.55,5079.0,186.5203,186.7142,186.5106,186.6657,5079.0
2022-03-23 13:00:00,192.5,192.5,192.24,192.33,4138.0,186.6172,186.6172,186.3652,186.4524,4138.0
2022-03-23 13:05:00,192.24,192.4,192.2,192.27,3087.0,186.3652,186.5203,186.3264,186.3942,3087.0
2022-03-23 13:10:00,192.31,192.36,192.07,192.24,4490.0,186.433,186.4815,186.2004,186.3652,4490.0
2022-03-23 13:15:00,192.26,192.39,192.03,192.09,7879.0,186.3845,186.5106,186.1616,186.2197,7879.0
2022-03-23 13:20:00,192.1,192.13,191.9,191.9,5326.0,186.2294,186.2585,186.0355,186.0355,5326.0
2022-03-23 13:25:00,191.93,191.94,191.71,191.74,5914.0,186.0646,186.0743,185.8514,185.8804,5914.0
2022-03-23 13:30:00,191.7,192.2,191.6,192.2,5487.0,185.8417,186.3264,185.7447,186.3264,5487.0
2022-03-23 13:35:00,192.21,192.29,192.12,192.19,6394.0,186.3361,186.4136,186.2488,186.3167,6394.0
2022-03-23 13:40:00,192.09,192.09,191.62,191.63,8306.0,186.2197,186.2197,185.7641,185.7738,8306.0
2022-03-23 13:45:00,191.6,191.88,191.43,191.77,12680.0,185.7447,186.0162,185.5799,185.9095,12680.0
2022-03-23 13:50:00,191.79,191.93,191.71,191.87,7426.0,185.9289,186.0646,185.8514,186.0065,7426.0
2022-03-23 13:55:00,191.9,192.42,191.86,192.36,9773.0,186.0355,186.5397,185.9968,186.4815,9773.0
2022-03-23 14:00:00,192.32,192.49,192.2,192.42,4236.0,186.4427,186.6075,186.3264,186.5397,4236.0
2022-03-23 14:05:00,192.33,192.36,192.07,192.08,10910.0,186.4524,186.4815,186.2004,186.21,10910.0
2022-03-23 14:10:00,192.12,192.12,191.77,191.85,11840.0,186.2488,186.2488,185.9095,185.9871,11840.0
2022-03-23 14:15:00,191.86,192.09,191.76,192.03,14749.0,185.9968,186.2197,185.8998,186.1616,14749.0
2022-03-23 14:20:00,192.06,192.07,191.84,191.85,9389.0,186.1907,186.2004,185.9774,185.9871,9389.0
2022-03-23 14:25:00,191.87,192.01,191.87,192.0,10699.0,186.0065,186.1422,186.0065,186.1325,10699.0
2022-03-23 14:30:00,192.0,192.01,191.83,191.87,7512.0,186.1325,186.1422,185.9677,186.0065,7512.0
2022-03-23 14:35:00,191.87,192.03,191.76,192.03,6318.0,186.0065,186.1616,185.8998,186.1616,6318.0
2022-03-23 14:40:00,192.03,192.06,191.83,191.95,9808.0,186.1616,186.1907,185.9677,186.084,9808.0
2022-03-23 14:45:00,191.91,191.91,191.58,191.73,23985.0,186.0452,186.0452,185.7253,185.8707,23985.0
2022-03-23 14:50:00,191.74,191.85,191.68,191.76,16741.0,185.8804,185.9871,185.8223,185.8998,16741.0
2022-03-23 14:55:00,191.79,191.8,191.27,191.4,13130.0,185.9289,185.9386,185.4248,185.5508,13130.0
2022-03-23 15:00:00,191.41,191.52,191.31,191.37,7802.0,185.5605,185.6672,185.4636,185.5217,7802.0
2022-03-23 15:05:00,191.35,191.35,191.14,191.23,13628.0,185.5024,185.5024,185.2988,185.386,13628.0
2022-03-23 15:10:00,191.19,191.19,190.95,191.04,11344.0,185.3472,185.3472,185.1146,185.2018,11344.0
2022-03-23 15:15:00,191.0,191.38,190.94,191.16,9824.0,185.1631,185.5314,185.1049,185.3182,9824.0
2022-03-23 15:20:00,191.13,191.47,191.1,191.34,8821.0,185.2891,185.6187,185.26,185.4927,8821.0
2022-03-23 15:25:00,191.38,191.5,191.35,191.44,11102.0,185.5314,185.6478,185.5024,185.5896,11102.0
2022-03-23 15:30:00,191.37,191.52,191.25,191.27,12264.0,185.5217,185.6672,185.4054,185.4248,12264.0
2022-03-23 15:35:00,191.3,191.46,191.19,191.39,19684.0,185.4539,185.609,185.3472,185.5411,19684.0
2022-03-23 15:40:00,191.4,191.67,191.09,191.65,26302.0,185.5508,185.8126,185.2503,185.7932,26302.0
2022-03-23 15:45:00,191.58,191.77,191.39,191.53,32402.0,185.7253,185.9095,185.5411,185.6769,32402.0
2022-03-23 15:50:00,191.52,191.52,191.04,191.18,54005.0,185.6672,185.6672,185.2018,185.3376,54005.0
2022-03-23 15:55:00,191.15,191.53,190.85,191.23,192853.0,185.3085,185.6769,185.0176,185.386,192853.0
2022-03-24 09:30:00,192.01,192.34,190.19,190.46,39854.0,186.1422,186.4621,184.3778,184.6396,39854.0
2022-03-24 09:35:00,190.35,190.53,189.7,190.53,20360.0,184.5329,184.7074,183.9028,184.7074,20360.0
2022-03-24 09:40:00,190.4,190.67,189.96,190.03,12632.0,184.5814,184.8431,184.1548,184.2227,12632.0
2022-03-24 09:45:00,190.04,190.09,189.74,189.82,11960.0,184.2324,184.2809,183.9416,184.0191,11960.0
2022-03-24 09:50:00,189.71,190.18,189.56,189.81,14172.0,183.9125,184.3681,183.7671,184.0094,14172.0
2022-03-24 09:55:00,189.86,190.32,189.85,189.91,7663.0,184.0579,184.5038,184.0482,184.1064,7663.0
2022-03-24 10:00:00,189.99,190.6,189.99,190.18,11838.0,184.1839,184.7753,184.1839,184.3681,11838.0
2022-03-24 10:05:00,190.27,190.43,190.11,190.23,26633.0,184.4554,184.6105,184.3003,184.4166,26633.0
2022-03-24 10:10:00,190.26,190.26,189.96,190.01,16602.0,184.4457,184.4457,184.1548,184.2033,16602.0
2022-03-24 10:15:00,189.98,190.15,189.83,189.86,17804.0,184.1742,184.339,184.0288,184.0579,17804.0
2022-03-24 10:20:00,189.84,189.91,189.56,189.56,19110.0,184.0385,184.1064,183.7671,183.7671,19110.0
2022-03-24 10:25:00,189.52,189.7,189.41,189.65,14705.0,183.7283,183.9028,183.6216,183.8543,14705.0
2022-03-24 10:30:00,189.66,190.21,189.66,189.84,20124.0,183.864,184.3972,183.864,184.0385,20124.0
2022-03-24 10:35:00,189.77,189.91,189.67,189.84,24162.0,183.9706,184.1064,183.8737,184.0385,24162.0
2022-03-24 10:40:00,189.87,190.26,189.72,190.18,12018.0,184.0676,184.4457,183.9222,184.3681,12018.0
2022-03-24 10:45:00,190.23,190.61,190.22,190.53,11290.0,184.4166,184.785,184.4069,184.7074,11290.0
2022-03-24 10:50:00,190.45,190.49,189.97,190.13,16828.0,184.6299,184.6686,184.1645,184.3196,16828.0
2022-03-24 10:55:00,190.16,190.19,189.75,189.75,15620.0,184.3487,184.3778,183.9513,183.9513,15620.0
2022-03-24 11:00:00,189.8,190.64,189.79,190.35,16159.0,183.9997,184.8141,183.99,184.5329,16159.0
2022-03-24 11:05:00,190.41,190.59,190.22,190.43,14356.0,184.5911,184.7656,184.4069,184.6105,14356.0
2022-03-24 11:10:00,190.3,190.58,190.11,190.41,13755.0,184.4844,184.7559,184.3003,184.5911,13755.0
2022-03-24 11:15:00,190.39,190.56,190.33,190.56,11981.0,184.5717,184.7365,184.5135,184.7365,11981.0
2022-03-24 11:20:00,190.59,190.64,190.35,190.51,10483.0,184.7656,184.8141,184.5329,184.688,10483.0
2022-03-24 11:25:00,190.5,190.81,190.49,190.81,9254.0,184.6783,184.9789,184.6686,184.9789,9254.0
2022-03-24 11:30:00,190.88,191.05,190.77,190.87,7826.0,185.0467,185.2115,184.9401,185.037,7826.0
2022-03-24 11:35:00,190.79,190.82,190.56,190.75,19831.0,184.9595,184.9886,184.7365,184.9207,19831.0
2022-03-24 11:40:00,190.78,190.9,190.5,190.58,19990.0,184.9498,185.0661,184.6783,184.7559,19990.0
2022-03-24 11:45:00,190.57,190.58,190.38,190.5,29272.0,184.7462,184.7559,184.562,184.6783,29272.0
2022-03-24 11:50:00,190.46,190.52,190.33,190.5,10350.0,184.6396,184.6977,184.5135,184.6783,10350.0
2022-03-24 11:55:00,190.42,190.62,190.38,190.38,8976.0,184.6008,184.7947,184.562,184.562,8976.0
2022-03-24 12:00:00,190.4,190.54,190.22,190.26,11566.0,184.5814,184.7171,184.4069,184.4457,11566.0
2022-03-24 12:05:00,190.2,190.22,189.81,189.87,11869.0,184.3875,184.4069,184.0094,184.0676,11869.0
2022-03-24 12:10:00,189.88,189.98,189.84,189.96,13643.0,184.0773,184.1742,184.0385,184.1548,13643.0
2022-03-24 12:15:00,189.97,189.99,189.59,189.74,15066.0,184.1645,184.1839,183.7961,183.9416,15066.0
2022-03-24 12:20:00,189.83,189.92,189.49,189.5,9431.0,184.0288,184.1161,183.6992,183.7089,9431.0
2022-03-24 12:25:00,189.53,189.64,189.2,189.32,12275.0,183.738,183.8446,183.4181,183.5344,12275.0
2022-03-24 12:30:00,189.35,189.39,189.01,189.22,13860.0,183.5635,183.6023,183.2339,183.4374,13860.0
2022-03-24 12:35:00,189.15,189.31,189.1,189.18,12785.0,183.3696,183.5247,183.3211,183.3987,12785.0
2022-03-24 12:40:00,189.17,189.36,189.0,189.33,12309.0,183.389,183.5732,183.2242,183.5441,12309.0
2022-03-24 12:45:00,189.31,189.31,189.12,189.23,12436.0,183.5247,183.5247,183.3405,183.4471,12436.0
2022-03-24 12:50:00,189.25,189.47,189.21,189.44,13488.0,183.4665,183.6798,183.4278,183.6507,13488.0
2022-03-24 12:55:00,189.47,189.56,189.33,189.56,10664.0,183.6798,183.7671,183.5441,183.7671,10664.0
2022-03-24 13:00:00,189.56,189.67,189.38,189.43,13233.0,183.7671,183.8737,183.5926,183.641,13233.0
2022-03-24 13:05:00,189.49,189.66,189.38,189.47,13398.0,183.6992,183.864,183.5926,183.6798,13398.0
2022-03-24 13:10:00,189.47,189.8,189.47,189.73,10814.0,183.6798,183.9997,183.6798,183.9319,10814.0
2022-03-24 13:15:00,189.73,190.02,189.72,189.98,14092.0,183.9319,184.213,183.9222,184.1742,14092.0
2022-03-24 13:20:00,189.98,190.38,189.97,190.17,27626.0,184.1742,184.562,184.1645,184.3584,27626.0
2022-03-24 13:25:00,190.18,190.3,190.05,190.12,10636.0,184.3681,184.4844,184.2421,184.3099,10636.0
2022-03-24 13:30:00,190.13,190.22,190.06,190.2,15496.0,184.3196,184.4069,184.2518,184.3875,15496.0
2022-03-24 13:35:00,190.29,190.35,190.1,190.27,13348.0,184.4748,184.5329,184.2906,184.4554,13348.0
2022-03-24 13:40:00,190.27,190.51,190.16,190.44,15763.0,184.4554,184.688,184.3487,184.6202,15763.0
2022-03-24 13:45:00,190.44,190.6,190.42,190.44,11046.0,184.6202,184.7753,184.6008,184.6202,11046.0
2022-03-24 13:50:00,190.38,190.76,190.37,190.63,13979.0,184.562,184.9304,184.5523,184.8044,13979.0
2022-03-24 13:55:00,190.65,190.76,190.54,190.61,18305.0,184.8237,184.9304,184.7171,184.785,18305.0
2022-03-24 14:00:00,190.61,191.02,190.51,190.98,17166.0,184.785,185.1824,184.688,185.1437,17166.0
2022-03-24 14:05:00,190.95,191.0,190.61,190.63,29672.0,185.1146,185.1631,184.785,184.8044,29672.0
2022-03-24 14:10:00,190.64,190.66,190.26,190.32,81003.0,184.8141,184.8334,184.4457,184.5038,81003.0
2022-03-24 14:15:00,190.33,190.94,190.31,190.8,57926.0,184.5135,185.1049,184.4941,184.9692,57926.0
2022-03-24 14:20:00,190.76,191.0,190.65,190.96,17549.0,184.9304,185.1631,184.8237,185.1243,17549.0
2022-03-24 14:25:00,190.93,190.97,190.52,190.52,15665.0,185.0952,185.134,184.6977,184.6977,15665.0
2022-03-24 14:30:00,190.56,190.72,190.35,190.54,16685.0,184.7365,184.8916,184.5329,184.7171,16685.0
2022-03-24 14:35:00,190.54,190.6,190.21,190.26,17984.0,184.7171,184.7753,184.3972,184.4457,17984.0
2022-03-24 14:40:00,190.25,190.33,190.06,190.06,20780.0,184.436,184.5135,184.2518,184.2518,20780.0
2022-03-24 14:45:00,190.07,190.07,189.63,189.88,32380.0,184.2615,184.2615,183.8349,184.0773,32380.0
2022-03-24 14:50:00,189.81,190.07,189.81,189.92,38039.0,184.0094,184.2615,184.0094,184.1161,38039.0
2022-03-24 14:55:00,189.92,190.05,189.86,189.89,50534.0,184.1161,184.2421,184.0579,184.087,50534.0
2022-03-24 15:00:00,189.87,190.02,189.41,189.61,46647.0,184.0676,184.213,183.6216,183.8155,46647.0
2022-03-24 15:05:00,189.6,189.78,189.45,189.65,38576.0,183.8058,183.9803,183.6604,183.8543,38576.0
2022-03-24 15:10:00,189.6,189.96,189.5,189.74,31471.0,183.8058,184.1548,183.7089,183.9416,31471.0
2022-03-24 15:15:00,189.71,189.88,189.6,189.74,37689.0,183.9125,184.0773,183.8058,183.9416,37689.0
2022-03-24 15:20:00,189.75,190.04,189.73,189.99,60449.0,183.9513,184.2324,183.9319,184.1839,60449.0
2022-03-24 15:25:00,190.0,190.04,189.86,189.95,62822.0,184.1936,184.2324,184.0579,184.1451,62822.0
2022-03-24 15:30:00,189.99,190.0,189.53,189.76,43052.0,184.1839,184.1936,183.738,183.9609,43052.0
2022-03-24 15:35:00,189.76,189.76,189.37,189.49,51438.0,183.9609,183.9609,183.5829,183.6992,51438.0
2022-03-24 15:40:00,189.49,189.65,189.27,189.58,64159.0,183.6992,183.8543,183.4859,183.7864,64159.0
2022-03-24 15:45:00,189.6,189.64,189.31,189.47,78537.0,183.8058,183.8446,183.5247,183.6798,78537.0
2022-03-24 15:50:00,189.43,189.76,189.36,189.48,94545.0,183.641,183.9609,183.5732,183.6895,94545.0
2022-03-24 15:55:00,189.46,189.72,189.29,189.71,305546.0,183.6701,183.9222,183.5053,183.9125,305546.0
2022-03-25 09:30:00,190.8,191.58,190.43,191.15,43346.0,184.9692,185.7253,184.6105,185.3085,43346.0
2022-03-25 09:35:00,191.21,191.3,189.87,189.93,24104.0,185.3666,185.4539,184.0676,184.1258,24104.0
2022-03-25 09:40:00,189.89,190.35,189.8,190.27,29897.0,184.087,184.5329,183.9997,184.4554,29897.0
2022-03-25 09:45:00,190.2,190.48,189.85,190.19,13790.0,184.3875,184.6589,184.0482,184.3778,13790.0
2022-03-25 09:50:00,190.32,190.69,190.16,190.21,9999.0,184.5038,184.8625,184.3487,184.3972,9999.0
2022-03-25 09:55:00,190.19,190.19,189.81,189.89,10474.0,184.3778,184.3778,184.0094,184.087,10474.0
2022-03-25 10:00:00,190.01,190.02,189.27,189.31,15673.0,184.2033,184.213,183.4859,183.5247,15673.0
2022-03-25 10:05:00,189.31,189.35,188.91,189.0,14127.0,183.5247,183.5635,183.1369,183.2242,14127.0
2022-03-25 10:10:00,188.94,188.97,188.72,188.92,10315.0,183.166,183.1951,182.9527,183.1466,10315.0
2022-03-25 10:15:00,188.86,189.04,188.83,188.98,17101.0,183.0885,183.2629,183.0594,183.2048,17101.0
2022-03-25 10:20:00,188.96,188.96,188.6,188.75,28130.0,183.1854,183.1854,182.8364,182.9818,28130.0
2022-03-25 10:25:00,188.75,188.92,188.63,188.87,24606.0,182.9818,183.1466,182.8655,183.0981,24606.0
2022-03-25 10:30:00,188.87,189.33,188.86,189.22,14594.0,183.0981,183.5441,183.0885,183.4374,14594.0
2022-03-25 10:35:00,189.28,189.51,189.24,189.46,15046.0,183.4956,183.7186,183.4568,183.6701,15046.0
2022-03-25 10:40:00,189.41,189.56,189.3,189.51,11027.0,183.6216,183.7671,183.515,183.7186,11027.0
2022-03-25 10:45:00,189.51,189.51,189.19,189.23,19063.0,183.7186,183.7186,183.4084,183.4471,19063.0
2022-03-25 10:50:00,189.26,189.55,189.23,189.36,16356.0,183.4762,183.7574,183.4471,183.5732,16356.0
2022-03-25 10:55:00,189.42,189.63,189.39,189.47,9310.0,183.6313,183.8349,183.6023,183.6798,9310.0
2022-03-25 11:00:00,189.48,189.49,189.06,189.07,16395.0,183.6895,183.6992,183.2823,183.292,16395.0
2022-03-25 11:05:00,189.07,189.07,188.53,188.57,11550.0,183.292,183.292,182.7685,182.8073,11550.0
2022-03-25 11:10:00,188.54,188.59,188.23,188.59,9055.0,182.7782,182.8267,182.4777,182.8267,9055.0
2022-03-25 11:15:00,188.54,188.93,188.4,188.56,15400.0,182.7782,183.1563,182.6425,182.7976,15400.0
2022-03-25 11:20:00,188.53,188.54,188.15,188.43,9519.0,182.7685,182.7782,182.4001,182.6716,9519.0
2022-03-25 11:25:00,188.41,188.53,188.17,188.4,11358.0,182.6522,182.7685,182.4195,182.6425,11358.0
2022-03-25 11:30:00,188.35,188.57,188.25,188.34,10445.0,182.594,182.8073,182.4971,182.5843,10445.0
2022-03-25 11:35:00,188.52,188.79,188.44,188.64,6424.0,182.7588,183.0206,182.6813,182.8752,6424.0
2022-03-25 11:40:00,188.69,188.89,188.59,188.83,6301.0,182.9236,183.1175,182.8267,183.0594,6301.0
2022-03-25 11:45:00,188.86,188.86,188.46,188.48,17506.0,183.0885,183.0885,182.7007,182.7201,17506.0
2022-03-25 11:50:00,188.48,188.88,188.48,188.66,5713.0,182.7201,183.1078,182.7201,182.8946,5713.0
2022-03-25 11:55:00,188.63,188.73,188.48,188.73,7271.0,182.8655,182.9624,182.7201,182.9624,7271.0
2022-03-25 12:00:00,188.75,188.95,188.69,188.94,5409.0,182.9818,183.1757,182.9236,183.166,5409.0
2022-03-25 12:05:00,188.98,189.14,188.86,188.86,12485.0,183.2048,183.3599,183.0885,183.0885,12485.0
2022-03-25 12:10:00,188.86,189.2,188.86,189.17,9215.0,183.0885,183.4181,183.0885,183.389,9215.0
2022-03-25 12:15:00,189.2,189.24,188.99,189.22,11178.0,183.4181,183.4568,183.2145,183.4374,11178.0
2022-03-25 12:20:00,189.18,189.31,189.1,189.31,7255.0,183.3987,183.5247,183.3211,183.5247,7255.0
2022-03-25 12:25:00,189.32,189.48,189.19,189.47,5850.0,183.5344,183.6895,183.4084,183.6798,5850.0
2022-03-25 12:30:00,189.44,189.47,189.14,189.33,9808.0,183.6507,183.6798,183.3599,183.5441,9808.0
2022-03-25 12:35:00,189.31,189.31,188.87,188.94,8757.0,183.5247,183.5247,183.0981,183.166,8757.0
2022-03-25 12:40:00,188.92,189.03,188.89,188.95,5277.0,183.1466,183.2533,183.1175,183.1757,5277.0
2022-03-25 12:45:00,188.97,189.04,188.91,188.98,9364.0,183.1951,183.2629,183.1369,183.2048,9364.0
2022-03-25 12:50:00,189.0,189.04,188.72,188.9,7291.0,183.2242,183.2629,182.9527,183.1272,7291.0
2022-03-25 12:55:00,188.84,189.19,188.83,189.19,5486.0,183.0691,183.4084,183.0594,183.4084,5486.0
2022-03-25 13:00:00,189.18,189.18,188.92,189.02,6897.0,183.3987,183.3987,183.1466,183.2436,6897.0
2022-03-25 13:05:00,189.06,189.09,188.93,188.99,4548.0,183.2823,183.3114,183.1563,183.2145,4548.0
2022-03-25 13:10:00,188.94,189.0,188.87,188.93,7048.0,183.166,183.2242,183.0981,183.1563,7048.0
2022-03-25 13:15:00,188.95,189.27,188.92,189.21,8557.0,183.1757,183.4859,183.1466,183.4278,8557.0
2022-03-25 13:20:00,189.19,189.23,188.89,188.89,8610.0,183.4084,183.4471,183.1175,183.1175,8610.0
2022-03-25 13:25:00,188.92,188.98,188.77,188.92,6761.0,183.1466,183.2048,183.0012,183.1466,6761.0
2022-03-25 13:30:00,188.96,189.01,188.83,188.9,9106.0,183.1854,183.2339,183.0594,183.1272,9106.0
2022-03-25 13:35:00,188.86,188.91,188.77,188.88,10913.0,183.0885,183.1369,183.0012,183.1078,10913.0
2022-03-25 13:40:00,188.88,189.02,188.78,189.01,6572.0,183.1078,183.2436,183.0109,183.2339,6572.0
2022-03-25 13:45:00,188.99,189.28,188.94,189.2,7040.0,183.2145,183.4956,183.166,183.4181,7040.0
2022-03-25 13:50:00,189.2,189.28,189.13,189.2,14657.0,183.4181,183.4956,183.3502,183.4181,14657.0
2022-03-25 13:55:00,189.23,189.3,189.15,189.21,25198.0,183.4471,183.515,183.3696,183.4278,25198.0
2022-03-25 14:00:00,189.25,189.35,189.2,189.25,23473.0,183.4665,183.5635,183.4181,183.4665,23473.0
2022-03-25 14:05:00,189.25,189.4,189.25,189.35,23594.0,183.4665,183.6119,183.4665,183.5635,23594.0
2022-03-25 14:10:00,189.37,189.38,189.23,189.26,12566.0,183.5829,183.5926,183.4471,183.4762,12566.0
2022-03-25 14:15:00,189.26,189.3,189.12,189.15,8864.0,183.4762,183.515,183.3405,183.3696,8864.0
2022-03-25 14:20:00,189.16,189.23,189.12,189.15,7919.0,183.3793,183.4471,183.3405,183.3696,7919.0
2022-03-25 14:25:00,189.16,189.36,189.16,189.24,27384.0,183.3793,183.5732,183.3793,183.4568,27384.0
2022-03-25 14:30:00,189.26,189.35,189.22,189.28,22682.0,183.4762,183.5635,183.4374,183.4956,22682.0
2022-03-25 14:35:00,189.26,189.43,189.24,189.37,11960.0,183.4762,183.641,183.4568,183.5829,11960.0
2022-03-25 14:40:00,189.39,189.39,189.19,189.2,19962.0,183.6023,183.6023,183.4084,183.4181,19962.0
2022-03-25 14:45:00,189.21,189.36,189.19,189.25,8828.0,183.4278,183.5732,183.4084,183.4665,8828.0
2022-03-25 14:50:00,189.28,189.43,189.19,189.34,15401.0,183.4956,183.641,183.4084,183.5538,15401.0
2022-03-25 14:55:00,189.35,189.43,189.3,189.42,14207.0,183.5635,183.641,183.515,183.6313,14207.0
2022-03-25 15:00:00,189.36,189.41,189.27,189.35,13858.0,183.5732,183.6216,183.4859,183.5635,13858.0
2022-03-25 15:05:00,189.33,189.39,189.14,189.23,13799.0,183.5441,183.6023,183.3599,183.4471,13799.0
2022-03-25 15:10:00,189.19,189.4,189.19,189.37,14752.0,183.4084,183.6119,183.4084,183.5829,14752.0
2022-03-25 15:15:00,189.45,189.47,189.22,189.24,15743.0,183.6604,183.6798,183.4374,183.4568,15743.0
2022-03-25 15:20:00,189.22,189.25,189.06,189.19,9773.0,183.4374,183.4665,183.2823,183.4084,9773.0
2022-03-25 15:25:00,189.15,189.3,188.98,189.04,59886.0,183.3696,183.515,183.2048,183.2629,59886.0
2022-03-25 15:30:00,189.03,189.22,188.95,189.11,17090.0,183.2533,183.4374,183.1757,183.3308,17090.0
2022-03-25 15:35:00,189.08,189.34,188.98,189.12,16374.0,183.3017,183.5538,183.2048,183.3405,16374.0
2022-03-25 15:40:00,189.13,189.38,189.13,189.29,17872.0,183.3502,183.5926,183.3502,183.5053,17872.0
2022-03-25 15:45:00,189.29,189.46,189.18,189.37,32104.0,183.5053,183.6701,183.3987,183.5829,32104.0
2022-03-25 15:50:00,189.38,189.41,189.25,189.3,67362.0,183.5926,183.6216,183.4665,183.515,67362.0
2022-03-25 15:55:00,189.31,189.56,189.23,189.47,148433.0,183.5247,183.7671,183.4471,183.6798,148433.0
2022-03-28 09:30:00,190.23,191.17,190.1,190.67,50693.0,184.4166,185.3279,184.2906,184.8431,50693.0
2022-03-28 09:35:00,191.0,191.42,190.56,190.72,65240.0,185.1631,185.5702,184.7365,184.8916,65240.0
2022-03-28 09:40:00,190.91,191.35,190.61,190.69,75034.0,185.0758,185.5024,184.785,184.8625,75034.0
2022-03-28 09:45:00,190.8,191.21,190.67,191.09,55087.0,184.9692,185.3666,184.8431,185.2503,55087.0
2022-03-28 09:50:00,191.05,191.41,190.59,190.59,48762.0,185.2115,185.5605,184.7656,184.7656,48762.0
2022-03-28 09:55:00,190.71,190.88,190.36,190.7,24076.0,184.8819,185.0467,184.5426,184.8722,24076.0
2022-03-28 10:00:00,190.7,190.72,190.25,190.36,18905.0,184.8722,184.8916,184.436,184.5426,18905.0
2022-03-28 10:05:00,190.24,190.24,190.0,190.06,13510.0,184.4263,184.4263,184.1936,184.2518,13510.0
2022-03-28 10:10:00,190.08,190.11,189.9,189.99,9822.0,184.2712,184.3003,184.0967,184.1839,9822.0
2022-03-28 10:15:00,189.89,190.01,189.67,189.88,4982.0,184.087,184.2033,183.8737,184.0773,4982.0
2022-03-28 10:20:00,189.78,189.82,189.3,189.31,12258.0,183.9803,184.0191,183.515,183.5247,12258.0
2022-03-28 10:25:00,189.38,189.64,189.13,189.64,12469.0,183.5926,183.8446,183.3502,183.8446,12469.0
2022-03-28 10:30:00,189.68,189.76,189.27,189.33,6038.0,183.8834,183.9609,183.4859,183.5441,6038.0
2022-03-28 10:35:00,189.37,189.41,189.23,189.31,5714.0,183.5829,183.6216,183.4471,183.5247,5714.0
2022-03-28 10:40:00,189.32,189.61,189.29,189.56,6359.0,183.5344,183.8155,183.5053,183.7671,6359.0
2022-03-28 10:45:00,189.63,189.86,189.55,189.77,8208.0,183.8349,184.0579,183.7574,183.9706,8208.0
2022-03-28 10:50:00,189.79,190.05,189.75,189.95,11523.0,183.99,184.2421,183.9513,184.1451,11523.0
2022-03-28 10:55:00,189.93,190.16,189.74,190.0,31648.0,184.1258,184.3487,183.9416,184.1936,31648.0
2022-03-28 11:00:00,190.04,190.05,189.55,189.71,9903.0,184.2324,184.2421,183.7574,183.9125,9903.0
2022-03-28 11:05:00,189.77,189.84,189.38,189.55,10056.0,183.9706,184.0385,183.5926,183.7574,10056.0
2022-03-28 11:10:00,189.55,189.81,189.41,189.57,8456.0,183.7574,184.0094,183.6216,183.7768,8456.0
2022-03-28 11:15:00,189.62,189.62,189.38,189.51,12369.0,183.8252,183.8252,183.5926,183.7186,12369.0
2022-03-28 11:20:00,189.63,189.63,189.16,189.24,5797.0,183.8349,183.8349,183.3793,183.4568,5797.0
2022-03-28 11:25:00,189.19,189.24,188.94,189.09,12241.0,183.4084,183.4568,183.166,183.3114,12241.0
2022-03-28 11:30:00,189.14,189.2,188.69,188.77,9197.0,183.3599,183.4181,182.9236,183.0012,9197.0
2022-03-28 11:35:00,188.72,188.87,188.58,188.64,10349.0,182.9527,183.0981,182.817,182.8752,10349.0
2022-03-28 11:40:00,188.56,188.6,188.43,188.53,8234.0,182.7976,182.8364,182.6716,182.7685,8234.0
2022-03-28 11:45:00,188.49,188.49,187.9,187.9,18591.0,182.7298,182.7298,182.1578,182.1578,18591.0
2022-03-28 11:50:00,187.92,188.06,187.6,187.77,22508.0,182.1772,182.3129,181.867,182.0318,22508.0
2022-03-28 11:55:00,187.77,187.87,187.68,187.84,7584.0,182.0318,182.1287,181.9445,182.0996,7584.0
2022-03-28 12:00:00,187.84,188.24,187.81,188.09,7110.0,182.0996,182.4874,182.0705,182.342,7110.0
2022-03-28 12:05:00,188.11,188.36,188.06,188.29,5039.0,182.3614,182.6037,182.3129,182.5359,5039.0
2022-03-28 12:10:00,188.33,188.55,188.33,188.44,10778.0,182.5746,182.7879,182.5746,182.6813,10778.0
2022-03-28 12:15:00,188.45,188.5,188.08,188.18,13512.0,182.691,182.7395,182.3323,182.4292,13512.0
2022-03-28 12:20:00,188.13,188.18,187.99,187.99,14909.0,182.3808,182.4292,182.245,182.245,14909.0
2022-03-28 12:25:00,187.99,187.99,187.75,187.81,17360.0,182.245,182.245,182.0124,182.0705,17360.0
2022-03-28 12:30:00,187.74,188.08,187.74,187.87,18212.0,182.0027,182.3323,182.0027,182.1287,18212.0
2022-03-28 12:35:00,187.86,187.87,187.7,187.81,16874.0,182.119,182.1287,181.9639,182.0705,16874.0
2022-03-28 12:40:00,187.88,187.88,187.61,187.71,19305.0,182.1384,182.1384,181.8767,181.9736,19305.0
2022-03-28 12:45:00,187.67,187.85,187.61,187.81,8584.0,181.9348,182.1093,181.8767,182.0705,8584.0
2022-03-28 12:50:00,187.81,187.94,187.8,187.83,27569.0,182.0705,182.1966,182.0608,182.0899,27569.0
2022-03-28 12:55:00,187.85,187.95,187.72,187.73,31715.0,182.1093,182.2063,181.9833,181.993,31715.0
2022-03-28 13:00:00,187.75,187.84,187.71,187.84,13630.0,182.0124,182.0996,181.9736,182.0996,13630.0
2022-03-28 13:05:00,187.87,187.91,187.61,187.73,24666.0,182.1287,182.1675,181.8767,181.993,24666.0
2022-03-28 13:10:00,187.68,187.87,187.68,187.75,13584.0,181.9445,182.1287,181.9445,182.0124,13584.0
2022-03-28 13:15:00,187.77,187.78,187.65,187.77,10299.0,182.0318,182.0415,181.9154,182.0318,10299.0
2022-03-28 13:20:00,187.75,188.01,187.72,187.96,67312.0,182.0124,182.2644,181.9833,182.216,67312.0
2022-03-28 13:25:00,187.99,188.18,187.89,188.16,81545.0,182.245,182.4292,182.1481,182.4098,81545.0
2022-03-28 13:30:00,188.17,188.37,187.95,187.99,20962.0,182.4195,182.6134,182.2063,182.245,20962.0
2022-03-28 13:35:00,188.0,188.07,187.9,187.97,14775.0,182.2547,182.3226,182.1578,182.2256,14775.0
2022-03-28 13:40:00,187.99,188.08,187.82,187.89,13267.0,182.245,182.3323,182.0802,182.1481,13267.0
2022-03-28 13:45:00,187.94,188.02,187.86,187.97,11366.0,182.1966,182.2741,182.119,182.2256,11366.0
2022-03-28 13:50:00,187.97,188.07,187.85,187.92,12641.0,182.2256,182.3226,182.1093,182.1772,12641.0
2022-03-28 13:55:00,187.91,188.04,187.8,187.98,12557.0,182.1675,182.2935,182.0608,182.2353,12557.0
2022-03-28 14:00:00,187.99,188.12,187.97,188.02,12816.0,182.245,182.3711,182.2256,182.2741,12816.0
2022-03-28 14:05:00,188.0,188.21,187.9,188.21,5492.0,182.2547,182.4583,182.1578,182.4583,5492.0
2022-03-28 14:10:00,188.23,188.35,188.04,188.28,9816.0,182.4777,182.594,182.2935,182.5262,9816.0
2022-03-28 14:15:00,188.24,188.38,188.2,188.29,7845.0,182.4874,182.6231,182.4486,182.5359,7845.0
2022-03-28 14:20:00,188.26,188.26,187.81,187.92,17712.0,182.5068,182.5068,182.0705,182.1772,17712.0
2022-03-28 14:25:00,187.88,188.18,187.8,188.13,8476.0,182.1384,182.4292,182.0608,182.3808,8476.0
2022-03-28 14:30:00,188.14,188.23,188.01,188.16,8169.0,182.3905,182.4777,182.2644,182.4098,8169.0
2022-03-28 14:35:00,188.17,188.17,187.99,188.09,6068.0,182.4195,182.4195,182.245,182.342,6068.0
2022-03-28 14:40:00,188.08,188.46,188.08,188.28,10463.0,182.3323,182.7007,182.3323,182.5262,10463.0
2022-03-28 14:45:00,188.35,188.44,188.24,188.38,9513.0,182.594,182.6813,182.4874,182.6231,9513.0
2022-03-28 14:50:00,188.38,188.67,188.38,188.6,12744.0,182.6231,182.9043,182.6231,182.8364,12744.0
2022-03-28 14:55:00,188.56,189.03,188.56,189.0,11738.0,182.7976,183.2533,182.7976,183.2242,11738.0
2022-03-28 15:00:00,189.0,189.05,188.69,188.85,21778.0,183.2242,183.2726,182.9236,183.0788,21778.0
2022-03-28 15:05:00,188.84,188.97,188.82,188.83,17051.0,183.0691,183.1951,183.0497,183.0594,17051.0
2022-03-28 15:10:00,188.83,188.95,188.77,188.88,29563.0,183.0594,183.1757,183.0012,183.1078,29563.0
2022-03-28 15:15:00,188.89,188.91,188.66,188.77,28543.0,183.1175,183.1369,182.8946,183.0012,28543.0
2022-03-28 15:20:00,188.76,188.83,188.65,188.75,37869.0,182.9915,183.0594,182.8849,182.9818,37869.0
2022-03-28 15:25:00,188.76,188.85,188.68,188.79,40312.0,182.9915,183.0788,182.914,183.0206,40312.0
2022-03-28 15:30:00,188.79,188.96,188.77,188.86,56838.0,183.0206,183.1854,183.0012,183.0885,56838.0
2022-03-28 15:35:00,188.86,188.98,188.73,188.8,64702.0,183.0885,183.2048,182.9624,183.0303,64702.0
2022-03-28 15:40:00,188.82,189.06,188.76,189.0,59622.0,183.0497,183.2823,182.9915,183.2242,59622.0
2022-03-28 15:45:00,188.97,189.09,188.94,189.09,53961.0,183.1951,183.3114,183.166,183.3114,53961.0
2022-03-28 15:50:00,189.09,189.13,188.87,188.97,77948.0,183.3114,183.3502,183.0981,183.1951,77948.0
2022-03-28 15:55:00,189.0,189.36,188.96,189.36,280628.0,183.2242,183.5732,183.1854,183.5732,280628.0
2022-03-29 09:30:00,191.89,193.66,191.89,192.99,53942.0,186.0259,187.7418,186.0259,187.0922,53942.0
2022-03-29 09:35:00,193.13,193.2,192.3,192.54,48456.0,187.228,187.2958,186.4233,186.656,48456.0
2022-03-29 09:40:00,192.5,192.86,192.23,192.86,12467.0,186.6172,186.9662,186.3555,186.9662,12467.0
2022-03-29 09:45:00,192.93,193.19,192.77,193.12,41651.0,187.0341,187.2861,186.879,187.2183,41651.0
2022-03-29 09:50:00,193.36,194.6,193.35,194.46,228138.0,187.4509,188.653,187.4412,188.5173,228138.0
2022-03-29 09:55:00,194.53,194.54,194.0,194.06,30827.0,188.5852,188.5949,188.0714,188.1295,30827.0
2022-03-29 10:00:00,194.09,194.3,193.79,193.92,11430.0,188.1586,188.3622,187.8678,187.9938,11430.0
2022-03-29 10:05:00,193.83,194.05,193.59,193.77,8662.0,187.9066,188.1198,187.6739,187.8484,8662.0
2022-03-29 10:10:00,193.82,194.02,193.47,193.58,15210.0,187.8969,188.0908,187.5576,187.6642,15210.0
2022-03-29 10:15:00,193.57,193.8,193.38,193.5,9464.0,187.6545,187.8775,187.4703,187.5867,9464.0
2022-03-29 10:20:00,193.41,193.87,193.23,193.8,6964.0,187.4994,187.9453,187.3249,187.8775,6964.0
2022-03-29 10:25:00,193.75,194.04,193.5,193.78,23865.0,187.829,188.1102,187.5867,187.8581,23865.0
2022-03-29 10:30:00,193.76,193.82,193.46,193.47,7238.0,187.8387,187.8969,187.5479,187.5576,7238.0
2022-03-29 10:35:00,193.38,193.38,192.74,192.9,9222.0,187.4703,187.4703,186.8499,187.005,9222.0
2022-03-29 10:40:00,192.94,193.09,192.63,193.08,28332.0,187.0438,187.1892,186.7432,187.1795,28332.0
2022-03-29 10:45:00,193.12,193.4,193.07,193.26,9051.0,187.2183,187.4897,187.1698,187.354,9051.0
2022-03-29 10:50:00,193.3,193.45,193.07,193.15,14770.0,187.3928,187.5382,187.1698,187.2473,14770.0
2022-03-29 10:55:00,193.15,193.16,192.79,192.84,10963.0,187.2473,187.257,186.8984,186.9468,10963.0
2022-03-29 11:00:00,192.8,192.82,192.49,192.5,8017.0,186.908,186.9274,186.6075,186.6172,8017.0
2022-03-29 11:05:00,192.56,192.57,192.44,192.55,4402.0,186.6754,186.6851,186.559,186.6657,4402.0
2022-03-29 11:10:00,192.52,192.62,192.41,192.61,12567.0,186.6366,186.7335,186.53,186.7239,12567.0
2022-03-29 11:15:00,192.61,192.72,192.5,192.53,9053.0,186.7239,186.8305,186.6172,186.6463,9053.0
2022-03-29 11:20:00,192.52,192.54,191.83,191.84,11237.0,186.6366,186.656,185.9677,185.9774,11237.0
2022-03-29 11:25:00,191.88,192.36,191.87,192.08,7594.0,186.0162,186.4815,186.0065,186.21,7594.0
2022-03-29 11:30:00,192.09,192.11,191.94,192.0,11774.0,186.2197,186.2391,186.0743,186.1325,11774.0
2022-03-29 11:35:00,191.96,192.07,191.86,191.86,6816.0,186.0937,186.2004,185.9968,185.9968,6816.0
2022-03-29 11:40:00,191.87,192.03,191.84,191.96,9018.0,186.0065,186.1616,185.9774,186.0937,9018.0
2022-03-29 11:45:00,192.01,192.2,192.0,192.18,8536.0,186.1422,186.3264,186.1325,186.307,8536.0
2022-03-29 11:50:00,192.16,192.21,191.96,192.04,8885.0,186.2876,186.3361,186.0937,186.1713,8885.0
2022-03-29 11:55:00,192.03,192.24,192.01,192.13,3901.0,186.1616,186.3652,186.1422,186.2585,3901.0
2022-03-29 12:00:00,192.14,192.15,191.85,191.94,6926.0,186.2682,186.2779,185.9871,186.0743,6926.0
2022-03-29 12:05:00,191.97,192.09,191.84,192.02,6846.0,186.1034,186.2197,185.9774,186.1519,6846.0
2022-03-29 12:10:00,192.06,192.15,191.91,191.96,8200.0,186.1907,186.2779,186.0452,186.0937,8200.0
2022-03-29 12:15:00,191.91,192.04,191.85,191.99,6071.0,186.0452,186.1713,185.9871,186.1228,6071.0
2022-03-29 12:20:00,192.01,192.13,191.87,191.99,6208.0,186.1422,186.2585,186.0065,186.1228,6208.0
2022-03-29 12:25:00,192.03,192.13,191.9,192.08,5933.0,186.1616,186.2585,186.0355,186.21,5933.0
2022-03-29 12:30:00,192.08,192.11,191.74,191.87,8893.0,186.21,186.2391,185.8804,186.0065,8893.0
2022-03-29 12:35:00,191.82,192.15,191.79,192.12,4407.0,185.958,186.2779,185.9289,186.2488,4407.0
2022-03-29 12:40:00,192.14,192.58,192.1,192.54,6425.0,186.2682,186.6948,186.2294,186.656,6425.0
2022-03-29 12:45:00,192.55,192.84,192.54,192.77,7352.0,186.6657,186.9468,186.656,186.879,7352.0
2022-03-29 12:50:00,192.86,192.98,192.72,192.73,9037.0,186.9662,187.0825,186.8305,186.8402,9037.0
2022-03-29 12:55:00,192.75,192.96,192.75,192.91,9976.0,186.8596,187.0632,186.8596,187.0147,9976.0
2022-03-29 13:00:00,192.94,192.94,192.68,192.79,6876.0,187.0438,187.0438,186.7917,186.8984,6876.0
2022-03-29 13:05:00,192.77,192.85,192.54,192.55,8773.0,186.879,186.9565,186.656,186.6657,8773.0
2022-03-29 13:10:00,192.56,192.95,192.56,192.72,9675.0,186.6754,187.0535,186.6754,186.8305,9675.0
2022-03-29 13:15:00,192.79,192.87,192.67,192.78,5968.0,186.8984,186.9759,186.782,186.8887,5968.0
2022-03-29 13:20:00,192.87,192.87,192.58,192.64,5366.0,186.9759,186.9759,186.6948,186.7529,5366.0
2022-03-29 13:25:00,192.68,192.71,192.43,192.52,6869.0,186.7917,186.8208,186.5494,186.6366,6869.0
2022-03-29 13:30:00,192.44,192.75,192.34,192.66,9816.0,186.559,186.8596,186.4621,186.7723,9816.0
2022-03-29 13:35:00,192.7,193.03,192.69,192.99,9009.0,186.8111,187.131,186.8014,187.0922,9009.0
2022-03-29 13:40:00,192.94,193.12,192.91,193.04,7899.0,187.0438,187.2183,187.0147,187.1407,7899.0
2022-03-29 13:45:00,192.98,193.18,192.91,193.1,5442.0,187.0825,187.2764,187.0147,187.1989,5442.0
2022-03-29 13:50:00,193.04,193.19,193.0,193.14,4723.0,187.1407,187.2861,187.1019,187.2377,4723.0
2022-03-29 13:55:00,193.14,193.3,193.12,193.3,8689.0,187.2377,187.3928,187.2183,187.3928,8689.0
2022-03-29 14:00:00,193.21,193.21,192.82,192.84,11171.0,187.3055,187.3055,186.9274,186.9468,11171.0
2022-03-29 14:05:00,192.85,193.18,192.82,193.12,8743.0,186.9565,187.2764,186.9274,187.2183,8743.0
2022-03-29 14:10:00,193.19,193.31,193.19,193.23,7654.0,187.2861,187.4025,187.2861,187.3249,7654.0
2022-03-29 14:15:00,193.24,193.27,192.72,192.73,10668.0,187.3346,187.3637,186.8305,186.8402,10668.0
2022-03-29 14:20:00,192.74,192.8,192.54,192.56,21703.0,186.8499,186.908,186.656,186.6754,21703.0
2022-03-29 14:25:00,192.53,192.57,192.43,192.47,30333.0,186.6463,186.6851,186.5494,186.5881,30333.0
2022-03-29 14:30:00,192.51,192.58,192.28,192.5,14003.0,186.6269,186.6948,186.4039,186.6172,14003.0
2022-03-29 14:35:00,192.55,192.59,192.34,192.46,15797.0,186.6657,186.7045,186.4621,186.5784,15797.0
2022-03-29 14:40:00,192.45,192.57,192.37,192.49,11220.0,186.5687,186.6851,186.4912,186.6075,11220.0
2022-03-29 14:45:00,192.48,192.61,192.37,192.48,24969.0,186.5978,186.7239,186.4912,186.5978,24969.0
2022-03-29 14:50:00,192.49,192.52,192.38,192.44,12500.0,186.6075,186.6366,186.5009,186.559,12500.0
2022-03-29 14:55:00,192.44,192.5,192.3,192.32,13104.0,186.559,186.6172,186.4233,186.4427,13104.0
2022-03-29 15:00:00,192.34,192.52,192.27,192.43,28641.0,186.4621,186.6366,186.3942,186.5494,28641.0
2022-03-29 15:05:00,192.43,192.53,192.4,192.48,19862.0,186.5494,186.6463,186.5203,186.5978,19862.0
2022-03-29 15:10:00,192.44,192.53,192.39,192.39,24509.0,186.559,186.6463,186.5106,186.5106,24509.0
2022-03-29 15:15:00,192.36,192.54,192.33,192.49,17961.0,186.4815,186.656,186.4524,186.6075,17961.0
2022-03-29 15:20:00,192.49,192.52,192.35,192.4,20769.0,186.6075,186.6366,186.4718,186.5203,20769.0
2022-03-29 15:25:00,192.4,192.47,192.25,192.44,17941.0,186.5203,186.5881,186.3749,186.559,17941.0
2022-03-29 15:30:00,192.45,192.56,192.39,192.51,21050.0,186.5687,186.6754,186.5106,186.6269,21050.0
2022-03-29 15:35:00,192.5,192.54,192.39,192.41,20331.0,186.6172,186.656,186.5106,186.53,20331.0
2022-03-29 15:40:00,192.4,192.44,192.14,192.42,18002.0,186.5203,186.559,186.2682,186.5397,18002.0
2022-03-29 15:45:00,192.38,192.52,192.34,192.5,27381.0,186.5009,186.6366,186.4621,186.6172,27381.0
2022-03-29 15:50:00,192.5,192.52,192.23,192.33,46179.0,186.6172,186.6366,186.3555,186.4524,46179.0
2022-03-29 15:55:00,192.3,192.47,192.19,192.28,113739.0,186.4233,186.5881,186.3167,186.4039,113739.0
2022-03-30 09:30:00,191.82,191.82,189.78,190.0,46780.0,185.958,185.958,183.9803,184.1936,46780.0
2022-03-30 09:35:00,189.94,190.77,189.7,189.73,15317.0,184.1354,184.9401,183.9028,183.9319,15317.0
2022-03-30 09:40:00,189.84,190.14,189.58,190.14,12929.0,184.0385,184.3293,183.7864,184.3293,12929.0
2022-03-30 09:45:00,190.23,190.77,190.23,190.68,23160.0,184.4166,184.9401,184.4166,184.8528,23160.0
2022-03-30 09:50:00,190.76,191.04,190.42,191.0,24516.0,184.9304,185.2018,184.6008,185.1631,24516.0
2022-03-30 09:55:00,191.0,191.91,190.92,191.69,9744.0,185.1631,186.0452,185.0855,185.832,9744.0
2022-03-30 10:00:00,191.76,192.19,191.5,192.19,14344.0,185.8998,186.3167,185.6478,186.3167,14344.0
2022-03-30 10:05:00,192.13,192.25,191.97,192.23,16813.0,186.2585,186.3749,186.1034,186.3555,16813.0
2022-03-30 10:10:00,192.23,192.32,191.9,192.0,12972.0,186.3555,186.4427,186.0355,186.1325,12972.0
2022-03-30 10:15:00,192.05,192.57,192.04,192.45,17291.0,186.181,186.6851,186.1713,186.5687,17291.0
2022-03-30 10:20:00,192.45,192.77,192.41,192.69,11973.0,186.5687,186.879,186.53,186.8014,11973.0
2022-03-30 10:25:00,192.78,192.78,192.3,192.58,25013.0,186.8887,186.8887,186.4233,186.6948,25013.0
2022-03-30 10:30:00,192.6,192.66,192.11,192.11,8565.0,186.7142,186.7723,186.2391,186.2391,8565.0
2022-03-30 10:35:00,192.13,192.13,191.78,191.92,160255.0,186.2585,186.2585,185.9192,186.0549,160255.0
2022-03-30 10:40:00,191.92,191.98,191.6,191.65,14127.0,186.0549,186.1131,185.7447,185.7932,14127.0
2022-03-30 10:45:00,191.61,191.77,191.18,191.22,12276.0,185.7544,185.9095,185.3376,185.3763,12276.0
2022-03-30 10:50:00,191.24,191.32,191.09,191.23,14010.0,185.3957,185.4733,185.2503,185.386,14010.0
2022-03-30 10:55:00,191.18,191.19,190.94,190.94,11637.0,185.3376,185.3472,185.1049,185.1049,11637.0
2022-03-30 11:00:00,191.01,191.14,190.97,191.12,13388.0,185.1727,185.2988,185.134,185.2794,13388.0
2022-03-30 11:05:00,191.15,191.47,191.1,191.31,23462.0,185.3085,185.6187,185.26,185.4636,23462.0
2022-03-30 11:10:00,191.33,191.75,191.26,191.75,12806.0,185.483,185.8901,185.4151,185.8901,12806.0
2022-03-30 11:15:00,191.79,192.0,191.76,191.76,11580.0,185.9289,186.1325,185.8998,185.8998,11580.0
2022-03-30 11:20:00,191.74,191.99,191.69,191.92,24654.0,185.8804,186.1228,185.832,186.0549,24654.0
2022-03-30 11:25:00,191.89,192.08,191.89,191.9,10938.0,186.0259,186.21,186.0259,186.0355,10938.0
2022-03-30 11:30:00,191.9,191.95,191.72,191.93,9082.0,186.0355,186.084,185.861,186.0646,9082.0
2022-03-30 11:35:00,191.91,192.05,191.88,191.94,12255.0,186.0452,186.181,186.0162,186.0743,12255.0
2022-03-30 11:40:00,191.96,192.24,191.96,192.15,8894.0,186.0937,186.3652,186.0937,186.2779,8894.0
2022-03-30 11:45:00,192.15,192.15,191.81,191.83,14386.0,186.2779,186.2779,185.9483,185.9677,14386.0
2022-03-30 11:50:00,191.81,191.92,191.67,191.8,21541.0,185.9483,186.0549,185.8126,185.9386,21541.0
2022-03-30 11:55:00,191.79,191.79,191.32,191.49,15247.0,185.9289,185.9289,185.4733,185.6381,15247.0
2022-03-30 12:00:00,191.49,191.7,191.49,191.55,12937.0,185.6381,185.8417,185.6381,185.6962,12937.0
2022-03-30 12:05:00,191.55,191.7,191.5,191.69,8994.0,185.6962,185.8417,185.6478,185.832,8994.0
2022-03-30 12:10:00,191.66,192.01,191.64,191.97,11028.0,185.8029,186.1422,185.7835,186.1034,11028.0
2022-03-30 12:15:00,191.94,192.16,191.9,192.13,9549.0,186.0743,186.2876,186.0355,186.2585,9549.0
2022-03-30 12:20:00,192.13,192.42,192.11,192.37,16617.0,186.2585,186.5397,186.2391,186.4912,16617.0
2022-03-30 12:25:00,192.38,192.42,192.05,192.05,41169.0,186.5009,186.5397,186.181,186.181,41169.0
2022-03-30 12:30:00,192.06,192.08,191.87,191.98,10009.0,186.1907,186.21,186.0065,186.1131,10009.0
2022-03-30 12:35:00,191.98,192.01,191.87,191.97,26424.0,186.1131,186.1422,186.0065,186.1034,26424.0
2022-03-30 12:40:00,191.95,191.96,191.75,191.75,8247.0,186.084,186.0937,185.8901,185.8901,8247.0
2022-03-30 12:45:00,191.72,191.72,191.29,191.34,7211.0,185.861,185.861,185.4442,185.4927,7211.0
2022-03-30 12:50:00,191.3,191.34,191.07,191.09,16850.0,185.4539,185.4927,185.2309,185.2503,16850.0
2022-03-30 12:55:00,191.12,191.18,190.88,191.18,15608.0,185.2794,185.3376,185.0467,185.3376,15608.0
2022-03-30 13:00:00,191.15,191.45,191.13,191.29,14346.0,185.3085,185.5993,185.2891,185.4442,14346.0
2022-03-30 13:05:00,191.3,191.39,191.03,191.05,25365.0,185.4539,185.5411,185.1921,185.2115,25365.0
2022-03-30 13:10:00,191.06,191.06,190.78,190.9,16365.0,185.2212,185.2212,184.9498,185.0661,16365.0
2022-03-30 13:15:00,190.93,190.93,190.79,190.82,10921.0,185.0952,185.0952,184.9595,184.9886,10921.0
2022-03-30 13:20:00,190.8,190.8,190.53,190.64,16112.0,184.9692,184.9692,184.7074,184.8141,16112.0
2022-03-30 13:25:00,190.6,190.89,190.53,190.81,6926.0,184.7753,185.0564,184.7074,184.9789,6926.0
2022-03-30 13:30:00,190.84,190.85,190.73,190.78,6713.0,185.0079,185.0176,184.9013,184.9498,6713.0
2022-03-30 13:35:00,190.74,190.88,190.64,190.71,9000.0,184.911,185.0467,184.8141,184.8819,9000.0
2022-03-30 13:40:00,190.75,190.81,190.64,190.74,8377.0,184.9207,184.9789,184.8141,184.911,8377.0
2022-03-30 13:45:00,190.71,190.76,190.55,190.67,7220.0,184.8819,184.9304,184.7268,184.8431,7220.0
2022-03-30 13:50:00,190.69,190.71,190.55,190.66,10135.0,184.8625,184.8819,184.7268,184.8334,10135.0
2022-03-30 13:55:00,190.62,190.65,190.48,190.57,9581.0,184.7947,184.8237,184.6589,184.7462,9581.0
2022-03-30 14:00:00,190.57,190.93,190.56,190.89,11494.0,184.7462,185.0952,184.7365,185.0564,11494.0
2022-03-30 14:05:00,190.83,190.98,190.79,190.85,19076.0,184.9982,185.1437,184.9595,185.0176,19076.0
2022-03-30 14:10:00,190.83,191.03,190.83,190.92,15323.0,184.9982,185.1921,184.9982,185.0855,15323.0
2022-03-30 14:15:00,190.9,190.99,190.7,190.71,9684.0,185.0661,185.1534,184.8722,184.8819,9684.0
2022-03-30 14:20:00,190.68,190.7,190.55,190.7,12641.0,184.8528,184.8722,184.7268,184.8722,12641.0
2022-03-30 14:25:00,190.73,190.82,190.61,190.71,9263.0,184.9013,184.9886,184.785,184.8819,9263.0
2022-03-30 14:30:00,190.68,190.77,190.32,190.38,29934.0,184.8528,184.9401,184.5038,184.562,29934.0
2022-03-30 14:35:00,190.34,190.5,190.3,190.3,13143.0,184.5232,184.6783,184.4844,184.4844,13143.0
2022-03-30 14:40:00,190.3,190.36,190.16,190.21,17765.0,184.4844,184.5426,184.3487,184.3972,17765.0
2022-03-30 14:45:00,190.17,190.2,190.02,190.13,16040.0,184.3584,184.3875,184.213,184.3196,16040.0
2022-03-30 14:50:00,190.1,190.2,189.98,190.02,11072.0,184.2906,184.3875,184.1742,184.213,11072.0
2022-03-30 14:55:00,190.04,190.14,189.94,189.99,24429.0,184.2324,184.3293,184.1354,184.1839,24429.0
2022-03-30 15:00:00,189.96,190.09,189.93,189.98,14450.0,184.1548,184.2809,184.1258,184.1742,14450.0
2022-03-30 15:05:00,189.97,190.03,189.86,189.96,16079.0,184.1645,184.2227,184.0579,184.1548,16079.0
2022-03-30 15:10:00,189.97,190.17,189.92,190.06,21263.0,184.1645,184.3584,184.1161,184.2518,21263.0
2022-03-30 15:15:00,190.07,190.09,189.91,190.0,17333.0,184.2615,184.2809,184.1064,184.1936,17333.0
2022-03-30 15:20:00,189.98,190.05,189.84,189.87,17545.0,184.1742,184.2421,184.0385,184.0676,17545.0
2022-03-30 15:25:00,189.83,190.3,189.83,190.21,18451.0,184.0288,184.4844,184.0288,184.3972,18451.0
2022-03-30 15:30:00,190.2,190.5,190.15,190.31,18015.0,184.3875,184.6783,184.339,184.4941,18015.0
2022-03-30 15:35:00,190.31,190.69,190.3,190.37,27831.0,184.4941,184.8625,184.4844,184.5523,27831.0
2022-03-30 15:40:00,190.35,190.43,190.25,190.31,30876.0,184.5329,184.6105,184.436,184.4941,30876.0
2022-03-30 15:45:00,190.33,190.71,190.31,190.5,46369.0,184.5135,184.8819,184.4941,184.6783,46369.0
2022-03-30 15:50:00,190.44,190.53,190.35,190.42,64775.0,184.6202,184.7074,184.5329,184.6008,64775.0
2022-03-30 15:55:00,190.44,191.37,190.41,191.24,173604.0,184.6202,185.5217,184.5911,185.3957,173604.0
2022-03-31 09:30:00,192.45,192.89,192.01,192.43,41251.0,186.5687,186.9953,186.1422,186.5494,41251.0
2022-03-31 09:35:00,192.32,192.99,191.81,192.78,12354.0,186.4427,187.0922,185.9483,186.8887,12354.0
2022-03-31 09:40:00,192.78,193.25,192.71,192.9,7272.0,186.8887,187.3443,186.8208,187.005,7272.0
2022-03-31 09:45:00,192.83,192.99,192.65,192.65,5493.0,186.9371,187.0922,186.7626,186.7626,5493.0
2022-03-31 09:50:00,192.55,192.82,192.33,192.72,7691.0,186.6657,186.9274,186.4524,186.8305,7691.0
2022-03-31 09:55:00,192.96,194.03,192.81,193.87,15708.0,187.0632,188.1005,186.9177,187.9453,15708.0
2022-03-31 10:00:00,193.96,193.96,193.52,193.82,11577.0,188.0326,188.0326,187.606,187.8969,11577.0
2022-03-31 10:05:00,193.8,194.62,193.79,194.59,16902.0,187.8775,188.6724,187.8678,188.6433,16902.0
2022-03-31 10:10:00,194.55,194.73,194.15,194.22,21970.0,188.6046,188.7791,188.2168,188.2846,21970.0
2022-03-31 10:15:00,194.34,194.9,194.34,194.62,11040.0,188.401,188.9439,188.401,188.6724,11040.0
2022-03-31 10:20:00,194.54,194.65,193.97,194.01,12104.0,188.5949,188.7015,188.0423,188.0811,12104.0
2022-03-31 10:25:00,194.04,194.11,193.79,193.86,8837.0,188.1102,188.178,187.8678,187.9357,8837.0
2022-03-31 10:30:00,193.86,194.14,193.72,193.99,13858.0,187.9357,188.2071,187.7999,188.0617,13858.0
2022-03-31 10:35:00,194.04,194.18,193.62,193.75,13474.0,188.1102,188.2459,187.703,187.829,13474.0
2022-03-31 10:40:00,193.76,193.94,193.54,193.74,11528.0,187.8387,188.0132,187.6254,187.8193,11528.0
2022-03-31 10:45:00,193.67,194.0,193.56,193.84,13870.0,187.7515,188.0714,187.6448,187.9163,13870.0
2022-03-31 10:50:00,193.78,193.87,193.67,193.74,4984.0,187.8581,187.9453,187.7515,187.8193,4984.0
2022-03-31 10:55:00,193.83,193.92,193.74,193.86,4615.0,187.9066,187.9938,187.8193,187.9357,4615.0
2022-03-31 11:00:00,193.84,193.87,193.46,193.5,10132.0,187.9163,187.9453,187.5479,187.5867,10132.0
2022-03-31 11:05:00,193.49,193.69,193.18,193.31,6544.0,187.577,187.7708,187.2764,187.4025,6544.0
2022-03-31 11:10:00,193.3,193.41,192.83,192.92,5263.0,187.3928,187.4994,186.9371,187.0244,5263.0
2022-03-31 11:15:00,192.92,193.02,192.37,192.4,18350.0,187.0244,187.1213,186.4912,186.5203,18350.0
2022-03-31 11:20:00,192.34,192.38,191.96,192.02,14482.0,186.4621,186.5009,186.0937,186.1519,14482.0
2022-03-31 11:25:00,191.99,192.13,191.74,191.76,9987.0,186.1228,186.2585,185.8804,185.8998,9987.0
2022-03-31 11:30:00,191.77,192.16,191.68,192.0,14804.0,185.9095,186.2876,185.8223,186.1325,14804.0
2022-03-31 11:35:00,192.02,192.2,191.92,191.97,20776.0,186.1519,186.3264,186.0549,186.1034,20776.0
2022-03-31 11:40:00,192.0,192.06,191.68,191.69,13292.0,186.1325,186.1907,185.8223,185.832,13292.0
2022-03-31 11:45:00,191.64,191.72,191.28,191.28,10318.0,185.7835,185.861,185.4345,185.4345,10318.0
2022-03-31 11:50:00,191.24,191.42,191.16,191.23,12669.0,185.3957,185.5702,185.3182,185.386,12669.0
2022-03-31 11:55:00,191.27,191.56,191.26,191.56,6921.0,185.4248,185.7059,185.4151,185.7059,6921.0
2022-03-31 12:00:00,191.65,191.72,191.21,191.21,12101.0,185.7932,185.861,185.3666,185.3666,12101.0
2022-03-31 12:05:00,191.24,191.46,191.2,191.2,6279.0,185.3957,185.609,185.3569,185.3569,6279.0
2022-03-31 12:10:00,191.17,191.17,190.77,191.02,9143.0,185.3279,185.3279,184.9401,185.1824,9143.0
2022-03-31 12:15:00,191.05,191.12,190.92,190.96,5556.0,185.2115,185.2794,185.0855,185.1243,5556.0
2022-03-31 12:20:00,190.92,191.14,190.81,190.81,14066.0,185.0855,185.2988,184.9789,184.9789,14066.0
2022-03-31 12:25:00,190.82,191.02,190.76,191.02,6837.0,184.9886,185.1824,184.9304,185.1824,6837.0
2022-03-31 12:30:00,191.08,191.11,190.7,190.73,9214.0,185.2406,185.2697,184.8722,184.9013,9214.0
2022-03-31 12:35:00,190.77,190.84,190.59,190.67,7571.0,184.9401,185.0079,184.7656,184.8431,7571.0
2022-03-31 12:40:00,190.65,190.83,190.64,190.74,14325.0,184.8237,184.9982,184.8141,184.911,14325.0
2022-03-31 12:45:00,190.76,190.91,190.65,190.91,5967.0,184.9304,185.0758,184.8237,185.0758,5967.0
2022-03-31 12:50:00,191.04,191.06,190.89,190.91,4140.0,185.2018,185.2212,185.0564,185.0758,4140.0
2022-03-31 12:55:00,190.95,191.11,190.95,191.0,4909.0,185.1146,185.2697,185.1146,185.1631,4909.0
2022-03-31 13:00:00,191.03,191.16,190.99,191.0,5458.0,185.1921,185.3182,185.1534,185.1631,5458.0
2022-03-31 13:05:00,191.02,191.16,190.97,191.06,3896.0,185.1824,185.3182,185.134,185.2212,3896.0
2022-03-31 13:10:00,191.08,191.34,191.02,191.13,10665.0,185.2406,185.4927,185.1824,185.2891,10665.0
2022-03-31 13:15:00,191.13,191.34,191.06,191.18,12355.0,185.2891,185.4927,185.2212,185.3376,12355.0
2022-03-31 13:20:00,191.14,191.14,190.78,190.91,10760.0,185.2988,185.2988,184.9498,185.0758,10760.0
2022-03-31 13:25:00,190.9,191.07,190.87,191.06,8891.0,185.0661,185.2309,185.037,185.2212,8891.0
2022-03-31 13:30:00,191.01,191.01,190.94,190.99,2896.0,185.1727,185.1727,185.1049,185.1534,2896.0
2022-03-31 13:35:00,191.02,191.04,190.9,191.02,2643.0,185.1824,185.2018,185.0661,185.1824,2643.0
2022-03-31 13:40:00,191.06,191.34,191.01,191.3,6406.0,185.2212,185.4927,185.1727,185.4539,6406.0
2022-03-31 13:45:00,191.27,191.46,191.24,191.43,6298.0,185.4248,185.609,185.3957,185.5799,6298.0
2022-03-31 13:50:00,191.52,191.71,191.52,191.57,8804.0,185.6672,185.8514,185.6672,185.7156,8804.0
2022-03-31 13:55:00,191.53,191.61,191.34,191.38,2977.0,185.6769,185.7544,185.4927,185.5314,2977.0
2022-03-31 14:00:00,191.33,191.33,190.93,190.93,5570.0,185.483,185.483,185.0952,185.0952,5570.0
2022-03-31 14:05:00,191.05,191.09,190.98,191.06,5945.0,185.2115,185.2503,185.1437,185.2212,5945.0
2022-03-31 14:10:00,191.05,191.19,190.98,191.03,5227.0,185.2115,185.3472,185.1437,185.1921,5227.0
2022-03-31 14:15:00,191.06,191.07,190.89,190.97,5394.0,185.2212,185.2309,185.0564,185.134,5394.0
2022-03-31 14:20:00,190.96,190.99,190.83,190.92,8141.0,185.1243,185.1534,184.9982,185.0855,8141.0
2022-03-31 14:25:00,190.87,190.9,190.72,190.86,5980.0,185.037,185.0661,184.8916,185.0273,5980.0
2022-03-31 14:30:00,190.78,190.84,190.5,190.58,6125.0,184.9498,185.0079,184.6783,184.7559,6125.0
2022-03-31 14:35:00,190.6,190.76,190.51,190.74,5299.0,184.7753,184.9304,184.688,184.911,5299.0
2022-03-31 14:40:00,190.83,190.96,190.68,190.81,5308.0,184.9982,185.1243,184.8528,184.9789,5308.0
2022-03-31 14:45:00,190.87,191.01,190.79,190.9,4076.0,185.037,185.1727,184.9595,185.0661,4076.0
2022-03-31 14:50:00,190.9,190.95,190.77,190.77,3316.0,185.0661,185.1146,184.9401,184.9401,3316.0
2022-03-31 14:55:00,190.74,191.05,190.74,190.96,8786.0,184.911,185.2115,184.911,185.1243,8786.0
2022-03-31 15:00:00,191.02,191.23,190.89,191.05,11254.0,185.1824,185.386,185.0564,185.2115,11254.0
2022-03-31 15:05:00,190.99,191.11,190.95,191.01,6978.0,185.1534,185.2697,185.1146,185.1727,6978.0
2022-03-31 15:10:00,191.0,191.0,190.73,190.74,7880.0,185.1631,185.1631,184.9013,184.911,7880.0
2022-03-31 15:15:00,190.76,190.76,190.4,190.4,8082.0,184.9304,184.9304,184.5814,184.5814,8082.0
2022-03-31 15:20:00,190.38,190.46,190.29,190.31,7766.0,184.562,184.6396,184.4748,184.4941,7766.0
2022-03-31 15:25:00,190.3,190.34,189.9,190.07,21867.0,184.4844,184.5232,184.0967,184.2615,21867.0
2022-03-31 15:30:00,190.06,190.11,189.7,189.84,11442.0,184.2518,184.3003,183.9028,184.0385,11442.0
2022-03-31 15:35:00,189.8,189.92,189.63,189.86,22660.0,183.9997,184.1161,183.8349,184.0579,22660.0
2022-03-31 15:40:00,189.82,189.82,189.31,189.31,30539.0,184.0191,184.0191,183.5247,183.5247,30539.0
2022-03-31 15:45:00,189.35,189.54,189.25,189.34,24380.0,183.5635,183.7477,183.4665,183.5538,24380.0
2022-03-31 15:50:00,189.34,189.61,189.24,189.46,44915.0,183.5538,183.8155,183.4568,183.6701,44915.0
2022-03-31 15:55:00,189.47,189.5,188.52,188.56,159186.0,183.6798,183.7089,182.7588,182.7976,159186.0
2022-04-01 09:30:00,188.77,189.23,187.05,187.17,41393.0,183.0012,183.4471,181.3338,181.4501,41393.0
2022-04-01 09:35:00,187.06,187.88,186.7,187.6,9827.0,181.3435,182.1384,180.9945,181.867,9827.0
2022-04-01 09:40:00,187.62,187.95,187.3,187.84,6571.0,181.8863,182.2063,181.5761,182.0996,6571.0
2022-04-01 09:45:00,187.85,188.27,187.85,188.05,8447.0,182.1093,182.5165,182.1093,182.3032,8447.0
2022-04-01 09:50:00,188.08,188.21,187.53,187.54,14480.0,182.3323,182.4583,181.7991,181.8088,14480.0
2022-04-01 09:55:00,187.44,187.97,187.44,187.93,11553.0,181.7118,182.2256,181.7118,182.1869,11553.0
2022-04-01 10:00:00,187.84,188.24,187.81,188.24,11428.0,182.0996,182.4874,182.0705,182.4874,11428.0
2022-04-01 10:05:00,188.29,188.84,188.22,188.35,14129.0,182.5359,183.0691,182.468,182.594,14129.0
2022-04-01 10:10:00,188.31,189.28,188.31,189.28,12092.0,182.5553,183.4956,182.5553,183.4956,12092.0
2022-04-01 10:15:00,189.33,189.43,189.08,189.12,11284.0,183.5441,183.641,183.3017,183.3405,11284.0
2022-04-01 10:20:00,189.18,189.19,188.73,189.01,8185.0,183.3987,183.4084,182.9624,183.2339,8185.0
2022-04-01 10:25:00,189.01,189.12,188.78,188.82,12013.0,183.2339,183.3405,183.0109,183.0497,12013.0
2022-04-01 10:30:00,188.91,189.0,188.72,189.0,9203.0,183.1369,183.2242,182.9527,183.2242,9203.0
2022-04-01 10:35:00,188.99,189.22,188.89,188.94,9413.0,183.2145,183.4374,183.1175,183.166,9413.0
2022-04-01 10:40:00,188.99,189.14,188.79,189.02,8309.0,183.2145,183.3599,183.0206,183.2436,8309.0
2022-04-01 10:45:00,188.98,189.21,188.93,189.16,6842.0,183.2048,183.4278,183.1563,183.3793,6842.0
2022-04-01 10:50:00,189.16,189.34,189.14,189.3,5441.0,183.3793,183.5538,183.3599,183.515,5441.0
2022-04-01 10:55:00,189.31,189.48,189.29,189.36,8754.0,183.5247,183.6895,183.5053,183.5732,8754.0
2022-04-01 11:00:00,189.35,189.38,189.06,189.21,3815.0,183.5635,183.5926,183.2823,183.4278,3815.0
2022-04-01 11:05:00,189.23,189.33,189.07,189.33,19336.0,183.4471,183.5441,183.292,183.5441,19336.0
2022-04-01 11:10:00,189.35,189.59,189.03,189.03,10020.0,183.5635,183.7961,183.2533,183.2533,10020.0
2022-04-01 11:15:00,189.02,189.63,189.02,189.44,8877.0,183.2436,183.8349,183.2436,183.6507,8877.0
2022-04-01 11:20:00,189.38,189.76,189.25,189.75,15917.0,183.5926,183.9609,183.4665,183.9513,15917.0
2022-04-01 11:25:00,189.78,189.95,189.75,189.84,10871.0,183.9803,184.1451,183.9513,184.0385,10871.0
2022-04-01 11:30:00,189.85,190.09,189.26,189.97,41794.0,184.0482,184.2809,183.4762,184.1645,41794.0
2022-04-01 11:35:00,189.98,190.05,189.68,190.02,8341.0,184.1742,184.2421,183.8834,184.213,8341.0
2022-04-01 11:40:00,190.01,190.07,189.81,189.95,8701.0,184.2033,184.2615,184.0094,184.1451,8701.0
2022-04-01 11:45:00,189.92,190.36,189.91,190.36,11257.0,184.1161,184.5426,184.1064,184.5426,11257.0
2022-04-01 11:50:00,190.34,190.75,190.2,190.55,14730.0,184.5232,184.9207,184.3875,184.7268,14730.0
2022-04-01 11:55:00,190.57,190.58,190.2,190.56,7181.0,184.7462,184.7559,184.3875,184.7365,7181.0
2022-04-01 12:00:00,190.51,190.52,189.97,190.02,14166.0,184.688,184.6977,184.1645,184.213,14166.0
2022-04-01 12:05:00,190.06,190.16,189.97,190.16,5981.0,184.2518,184.3487,184.1645,184.3487,5981.0
2022-04-01 12:10:00,190.16,190.32,189.97,190.32,11348.0,184.3487,184.5038,184.1645,184.5038,11348.0
2022-04-01 12:15:00,190.31,190.33,190.14,190.14,7784.0,184.4941,184.5135,184.3293,184.3293,7784.0
2022-04-01 12:20:00,190.13,190.33,190.13,190.28,6425.0,184.3196,184.5135,184.3196,184.4651,6425.0
2022-04-01 12:25:00,190.32,190.39,190.21,190.22,6402.0,184.5038,184.5717,184.3972,184.4069,6402.0
2022-04-01 12:30:00,190.18,190.22,189.55,189.63,13469.0,184.3681,184.4069,183.7574,183.8349,13469.0
2022-04-01 12:35:00,189.73,189.9,189.7,189.85,7850.0,183.9319,184.0967,183.9028,184.0482,7850.0
2022-04-01 12:40:00,189.74,190.12,189.69,190.03,3712.0,183.9416,184.3099,183.8931,184.2227,3712.0
2022-04-01 12:45:00,189.99,190.36,189.92,190.23,5285.0,184.1839,184.5426,184.1161,184.4166,5285.0
2022-04-01 12:50:00,190.22,190.22,190.06,190.18,3614.0,184.4069,184.4069,184.2518,184.3681,3614.0
2022-04-01 12:55:00,190.18,190.25,190.08,190.18,5574.0,184.3681,184.436,184.2712,184.3681,5574.0
2022-04-01 13:00:00,190.12,190.21,190.07,190.1,4122.0,184.3099,184.3972,184.2615,184.2906,4122.0
2022-04-01 13:05:00,190.15,190.3,190.08,190.12,14009.0,184.339,184.4844,184.2712,184.3099,14009.0
2022-04-01 13:10:00,190.04,190.12,189.96,190.09,6306.0,184.2324,184.3099,184.1548,184.2809,6306.0
2022-04-01 13:15:00,190.09,190.18,190.08,190.15,10414.0,184.2809,184.3681,184.2712,184.339,10414.0
2022-04-01 13:20:00,190.13,190.18,189.9,190.13,9529.0,184.3196,184.3681,184.0967,184.3196,9529.0
2022-04-01 13:25:00,190.14,190.16,190.0,190.03,4815.0,184.3293,184.3487,184.1936,184.2227,4815.0
2022-04-01 13:30:00,190.04,190.18,190.02,190.09,9786.0,184.2324,184.3681,184.213,184.2809,9786.0
2022-04-01 13:35:00,190.12,190.41,190.08,190.39,19880.0,184.3099,184.5911,184.2712,184.5717,19880.0
2022-04-01 13:40:00,190.32,190.58,190.3,190.46,5254.0,184.5038,184.7559,184.4844,184.6396,5254.0
2022-04-01 13:45:00,190.46,190.79,190.46,190.76,3744.0,184.6396,184.9595,184.6396,184.9304,3744.0
2022-04-01 13:50:00,190.73,190.73,190.56,190.68,4307.0,184.9013,184.9013,184.7365,184.8528,4307.0
2022-04-01 13:55:00,190.63,190.77,190.58,190.69,8869.0,184.8044,184.9401,184.7559,184.8625,8869.0
2022-04-01 14:00:00,190.74,190.93,190.64,190.93,5303.0,184.911,185.0952,184.8141,185.0952,5303.0
2022-04-01 14:05:00,190.91,191.11,190.84,190.99,6121.0,185.0758,185.2697,185.0079,185.1534,6121.0
2022-04-01 14:10:00,190.93,191.09,190.9,191.09,2869.0,185.0952,185.2503,185.0661,185.2503,2869.0
2022-04-01 14:15:00,191.1,191.21,191.05,191.11,5734.0,185.26,185.3666,185.2115,185.2697,5734.0
2022-04-01 14:20:00,191.13,191.32,191.1,191.32,5480.0,185.2891,185.4733,185.26,185.4733,5480.0
2022-04-01 14:25:00,191.29,191.38,191.12,191.28,22788.0,185.4442,185.5314,185.2794,185.4345,22788.0
2022-04-01 14:30:00,191.26,191.31,191.05,191.21,51835.0,185.4151,185.4636,185.2115,185.3666,51835.0
2022-04-01 14:35:00,191.24,191.25,190.74,190.77,21890.0,185.3957,185.4054,184.911,184.9401,21890.0
2022-04-01 14:40:00,190.77,191.52,190.76,191.5,22583.0,184.9401,185.6672,184.9304,185.6478,22583.0
2022-04-01 14:45:00,191.5,191.55,191.31,191.36,5758.0,185.6478,185.6962,185.4636,185.5121,5758.0
2022-04-01 14:50:00,191.25,191.32,191.14,191.31,3669.0,185.4054,185.4733,185.2988,185.4636,3669.0
2022-04-01 14:55:00,191.28,191.32,191.07,191.13,4593.0,185.4345,185.4733,185.2309,185.2891,4593.0
2022-04-01 15:00:00,191.13,191.47,191.13,191.31,4877.0,185.2891,185.6187,185.2891,185.4636,4877.0
2022-04-01 15:05:00,191.29,191.38,191.12,191.13,7026.0,185.4442,185.5314,185.2794,185.2891,7026.0
2022-04-01 15:10:00,191.17,191.43,191.14,191.41,12434.0,185.3279,185.5799,185.2988,185.5605,12434.0
2022-04-01 15:15:00,191.44,191.47,190.74,190.79,18203.0,185.5896,185.6187,184.911,184.9595,18203.0
2022-04-01 15:20:00,190.76,191.05,190.76,190.96,11147.0,184.9304,185.2115,184.9304,185.1243,11147.0
2022-04-01 15:25:00,190.98,191.04,190.8,190.87,9117.0,185.1437,185.2018,184.9692,185.037,9117.0
2022-04-01 15:30:00,190.88,191.0,190.55,190.77,18937.0,185.0467,185.1631,184.7268,184.9401,18937.0
2022-04-01 15:35:00,190.79,190.8,190.42,190.55,21635.0,184.9595,184.9692,184.6008,184.7268,21635.0
2022-04-01 15:40:00,190.61,190.74,190.4,190.49,17466.0,184.785,184.911,184.5814,184.6686,17466.0
2022-04-01 15:45:00,190.45,190.58,190.31,190.51,26557.0,184.6299,184.7559,184.4941,184.688,26557.0
2022-04-01 15:50:00,190.48,190.96,190.38,190.95,52579.0,184.6589,185.1243,184.562,185.1146,52579.0
2022-04-01 15:55:00,190.95,191.19,190.91,191.1,78838.0,185.1146,185.3472,185.0758,185.26,78838.0
2022-04-04 09:30:00,191.14,191.98,190.66,190.66,35591.0,185.2988,186.1131,184.8334,184.8334,35591.0
2022-04-04 09:35:00,190.97,191.5,190.7,191.13,14441.0,185.134,185.6478,184.8722,185.2891,14441.0
2022-04-04 09:40:00,191.22,191.76,190.31,190.31,18120.0,185.3763,185.8998,184.4941,184.4941,18120.0
2022-04-04 09:45:00,190.54,190.54,189.51,189.6,15692.0,184.7171,184.7171,183.7186,183.8058,15692.0
2022-04-04 09:50:00,189.57,190.39,189.57,190.16,11515.0,183.7768,184.5717,183.7768,184.3487,11515.0
2022-04-04 09:55:00,190.3,190.68,190.19,190.19,5692.0,184.4844,184.8528,184.3778,184.3778,5692.0
2022-04-04 10:00:00,190.33,190.62,189.99,189.99,7087.0,184.5135,184.7947,184.1839,184.1839,7087.0
2022-04-04 10:05:00,189.97,190.11,189.81,189.88,7667.0,184.1645,184.3003,184.0094,184.0773,7667.0
2022-04-04 10:10:00,189.9,189.91,189.27,189.27,16969.0,184.0967,184.1064,183.4859,183.4859,16969.0
2022-04-04 10:15:00,189.25,189.25,188.6,189.19,8352.0,183.4665,183.4665,182.8364,183.4084,8352.0
2022-04-04 10:20:00,189.27,189.44,189.09,189.18,9288.0,183.4859,183.6507,183.3114,183.3987,9288.0
2022-04-04 10:25:00,189.24,189.42,189.15,189.37,4089.0,183.4568,183.6313,183.3696,183.5829,4089.0
2022-04-04 10:30:00,189.47,189.47,189.09,189.21,7003.0,183.6798,183.6798,183.3114,183.4278,7003.0
2022-04-04 10:35:00,189.21,189.27,188.86,189.19,7185.0,183.4278,183.4859,183.0885,183.4084,7185.0
2022-04-04 10:40:00,189.07,189.17,188.42,188.5,14774.0,183.292,183.389,182.6619,182.7395,14774.0
2022-04-04 10:45:00,188.51,188.87,188.47,188.68,7513.0,182.7491,183.0981,182.7104,182.914,7513.0
2022-04-04 10:50:00,188.77,189.04,188.69,188.78,6670.0,183.0012,183.2629,182.9236,183.0109,6670.0
2022-04-04 10:55:00,188.79,188.81,188.57,188.73,8511.0,183.0206,183.04,182.8073,182.9624,8511.0
2022-04-04 11:00:00,188.71,189.01,188.69,188.96,6752.0,182.943,183.2339,182.9236,183.1854,6752.0
2022-04-04 11:05:00,188.96,189.48,188.95,189.47,4980.0,183.1854,183.6895,183.1757,183.6798,4980.0
2022-04-04 11:10:00,189.41,189.49,189.14,189.27,23612.0,183.6216,183.6992,183.3599,183.4859,23612.0
2022-04-04 11:15:00,189.24,189.28,189.14,189.26,10189.0,183.4568,183.4956,183.3599,183.4762,10189.0
2022-04-04 11:20:00,189.25,189.36,189.21,189.24,7664.0,183.4665,183.5732,183.4278,183.4568,7664.0
2022-04-04 11:25:00,189.25,189.29,189.1,189.16,12328.0,183.4665,183.5053,183.3211,183.3793,12328.0
2022-04-04 11:30:00,189.15,189.33,189.09,189.31,10706.0,183.3696,183.5441,183.3114,183.5247,10706.0
2022-04-04 11:35:00,189.28,189.32,188.97,189.1,4127.0,183.4956,183.5344,183.1951,183.3211,4127.0
2022-04-04 11:40:00,189.06,189.15,188.92,189.15,4027.0,183.2823,183.3696,183.1466,183.3696,4027.0
2022-04-04 11:45:00,189.15,189.36,189.14,189.19,6111.0,183.3696,183.5732,183.3599,183.4084,6111.0
2022-04-04 11:50:00,189.17,189.25,189.11,189.12,6369.0,183.389,183.4665,183.3308,183.3405,6369.0
2022-04-04 11:55:00,189.11,189.15,188.98,189.14,6039.0,183.3308,183.3696,183.2048,183.3599,6039.0
2022-04-04 12:00:00,189.14,189.26,189.1,189.11,5504.0,183.3599,183.4762,183.3211,183.3308,5504.0
2022-04-04 12:05:00,189.17,189.17,188.93,188.93,7558.0,183.389,183.389,183.1563,183.1563,7558.0
2022-04-04 12:10:00,188.93,188.95,188.61,188.63,3764.0,183.1563,183.1757,182.8461,182.8655,3764.0
2022-04-04 12:15:00,188.63,188.65,188.55,188.58,8250.0,182.8655,182.8849,182.7879,182.817,8250.0
2022-04-04 12:20:00,188.59,188.81,188.57,188.8,8190.0,182.8267,183.04,182.8073,183.0303,8190.0
2022-04-04 12:25:00,188.93,189.01,188.88,189.0,5141.0,183.1563,183.2339,183.1078,183.2242,5141.0
2022-04-04 12:30:00,189.04,189.21,189.01,189.12,12167.0,183.2629,183.4278,183.2339,183.3405,12167.0
2022-04-04 12:35:00,189.14,189.15,188.85,188.97,7075.0,183.3599,183.3696,183.0788,183.1951,7075.0
2022-04-04 12:40:00,188.96,189.02,188.89,188.96,4209.0,183.1854,183.2436,183.1175,183.1854,4209.0
2022-04-04 12:45:00,188.95,189.11,188.85,189.11,8903.0,183.1757,183.3308,183.0788,183.3308,8903.0
2022-04-04 12:50:00,189.13,189.42,189.09,189.39,8461.0,183.3502,183.6313,183.3114,183.6023,8461.0
2022-04-04 12:55:00,189.38,189.41,189.28,189.28,7453.0,183.5926,183.6216,183.4956,183.4956,7453.0
2022-04-04 13:00:00,189.24,189.28,189.1,189.27,4097.0,183.4568,183.4956,183.3211,183.4859,4097.0
2022-04-04 13:05:00,189.28,189.31,188.97,189.02,13738.0,183.4956,183.5247,183.1951,183.2436,13738.0
2022-04-04 13:10:00,189.03,189.03,188.78,188.95,10724.0,183.2533,183.2533,183.0109,183.1757,10724.0
2022-04-04 13:15:00,188.97,189.0,188.84,188.84,15415.0,183.1951,183.2242,183.0691,183.0691,15415.0
2022-04-04 13:20:00,188.88,188.92,188.7,188.84,7191.0,183.1078,183.1466,182.9333,183.0691,7191.0
2022-04-04 13:25:00,188.84,188.84,188.73,188.79,7031.0,183.0691,183.0691,182.9624,183.0206,7031.0
2022-04-04 13:30:00,188.78,188.92,188.64,188.65,18779.0,183.0109,183.1466,182.8752,182.8849,18779.0
2022-04-04 13:35:00,188.62,188.73,188.21,188.27,24561.0,182.8558,182.9624,182.4583,182.5165,24561.0
2022-04-04 13:40:00,188.27,188.44,188.27,188.41,14193.0,182.5165,182.6813,182.5165,182.6522,14193.0
2022-04-04 13:45:00,188.39,188.41,188.0,188.18,21071.0,182.6328,182.6522,182.2547,182.4292,21071.0
2022-04-04 13:50:00,188.19,188.33,188.13,188.24,8003.0,182.4389,182.5746,182.3808,182.4874,8003.0
2022-04-04 13:55:00,188.23,188.33,188.17,188.29,16921.0,182.4777,182.5746,182.4195,182.5359,16921.0
2022-04-04 14:00:00,188.28,188.28,187.94,188.0,22307.0,182.5262,182.5262,182.1966,182.2547,22307.0
2022-04-04 14:05:00,188.0,188.02,187.56,187.61,18598.0,182.2547,182.2741,181.8282,181.8767,18598.0
2022-04-04 14:10:00,187.61,187.63,187.19,187.19,15706.0,181.8767,181.896,181.4695,181.4695,15706.0
2022-04-04 14:15:00,187.18,187.67,187.18,187.61,20182.0,181.4598,181.9348,181.4598,181.8767,20182.0
2022-04-04 14:20:00,187.62,187.98,187.58,187.92,22243.0,181.8863,182.2353,181.8476,182.1772,22243.0
2022-04-04 14:25:00,187.93,188.03,187.83,187.89,15150.0,182.1869,182.2838,182.0899,182.1481,15150.0
2022-04-04 14:30:00,187.92,188.26,187.73,188.16,28315.0,182.1772,182.5068,181.993,182.4098,28315.0
2022-04-04 14:35:00,188.12,188.18,187.93,187.93,12864.0,182.3711,182.4292,182.1869,182.1869,12864.0
2022-04-04 14:40:00,187.94,187.98,187.65,187.68,16907.0,182.1966,182.2353,181.9154,181.9445,16907.0
2022-04-04 14:45:00,187.72,187.93,187.7,187.77,18567.0,181.9833,182.1869,181.9639,182.0318,18567.0
2022-04-04 14:50:00,187.78,187.81,187.52,187.75,22484.0,182.0415,182.0705,181.7894,182.0124,22484.0
2022-04-04 14:55:00,187.75,188.01,187.65,187.92,19855.0,182.0124,182.2644,181.9154,182.1772,19855.0
2022-04-04 15:00:00,187.92,187.99,187.77,187.99,14354.0,182.1772,182.245,182.0318,182.245,14354.0
2022-04-04 15:05:00,187.99,188.2,187.92,187.93,16564.0,182.245,182.4486,182.1772,182.1869,16564.0
2022-04-04 15:10:00,187.94,187.94,187.64,187.73,15775.0,182.1966,182.1966,181.9057,181.993,15775.0
2022-04-04 15:15:00,187.73,187.79,187.65,187.77,15608.0,181.993,182.0511,181.9154,182.0318,15608.0
2022-04-04 15:20:00,187.75,187.92,187.75,187.84,15723.0,182.0124,182.1772,182.0124,182.0996,15723.0
2022-04-04 15:25:00,187.81,187.83,187.55,187.64,13470.0,182.0705,182.0899,181.8185,181.9057,13470.0
2022-04-04 15:30:00,187.66,187.98,187.62,187.86,23683.0,181.9251,182.2353,181.8863,182.119,23683.0
2022-04-04 15:35:00,187.86,187.88,187.72,187.86,15361.0,182.119,182.1384,181.9833,182.119,15361.0
2022-04-04 15:40:00,187.86,187.91,187.73,187.87,30464.0,182.119,182.1675,181.993,182.1287,30464.0
2022-04-04 15:45:00,187.85,188.37,187.78,188.31,34433.0,182.1093,182.6134,182.0415,182.5553,34433.0
2022-04-04 15:50:00,188.37,188.79,188.32,188.69,54603.0,182.6134,183.0206,182.565,182.9236,54603.0
2022-04-04 15:55:00,188.62,188.94,188.47,188.74,112129.0,182.8558,183.166,182.7104,182.9721,112129.0
2022-04-05 09:30:00,188.74,189.85,188.08,188.63,49986.0,182.9721,184.0482,182.3323,182.8655,49986.0
2022-04-05 09:35:00,188.6,188.74,187.96,188.15,12075.0,182.8364,182.9721,182.216,182.4001,12075.0
2022-04-05 09:40:00,188.42,189.38,188.41,189.31,9937.0,182.6619,183.5926,182.6522,183.5247,9937.0
2022-04-05 09:45:00,189.31,189.72,189.18,189.7,9269.0,183.5247,183.9222,183.3987,183.9028,9269.0
2022-04-05 09:50:00,189.8,190.6,189.68,190.59,29890.0,183.9997,184.7753,183.8834,184.7656,29890.0
2022-04-05 09:55:00,190.52,190.57,190.11,190.43,18855.0,184.6977,184.7462,184.3003,184.6105,18855.0
2022-04-05 10:00:00,190.43,190.74,190.32,190.49,13843.0,184.6105,184.911,184.5038,184.6686,13843.0
2022-04-05 10:05:00,190.43,190.43,189.65,189.82,19726.0,184.6105,184.6105,183.8543,184.0191,19726.0
2022-04-05 10:10:00,189.82,190.08,189.8,190.03,57438.0,184.0191,184.2712,183.9997,184.2227,57438.0
2022-04-05 10:15:00,190.01,190.33,189.75,190.25,18921.0,184.2033,184.5135,183.9513,184.436,18921.0
2022-04-05 10:20:00,190.16,190.36,189.91,190.28,31977.0,184.3487,184.5426,184.1064,184.4651,31977.0
2022-04-05 10:25:00,190.18,190.36,190.0,190.29,21902.0,184.3681,184.5426,184.1936,184.4748,21902.0
2022-04-05 10:30:00,190.35,190.5,190.24,190.25,45473.0,184.5329,184.6783,184.4263,184.436,45473.0
2022-04-05 10:35:00,190.35,190.38,189.59,189.6,19104.0,184.5329,184.562,183.7961,183.8058,19104.0
2022-04-05 10:40:00,189.59,189.88,189.28,189.8,17053.0,183.7961,184.0773,183.4956,183.9997,17053.0
2022-04-05 10:45:00,189.87,190.17,189.82,189.99,24508.0,184.0676,184.3584,184.0191,184.1839,24508.0
2022-04-05 10:50:00,190.04,190.31,189.95,190.2,31510.0,184.2324,184.4941,184.1451,184.3875,31510.0
2022-04-05 10:55:00,190.15,190.19,189.92,190.07,37297.0,184.339,184.3778,184.1161,184.2615,37297.0
2022-04-05 11:00:00,190.06,190.16,189.83,189.89,17819.0,184.2518,184.3487,184.0288,184.087,17819.0
2022-04-05 11:05:00,189.94,190.02,189.54,189.63,11575.0,184.1354,184.213,183.7477,183.8349,11575.0
2022-04-05 11:10:00,189.65,189.91,189.65,189.79,8513.0,183.8543,184.1064,183.8543,183.99,8513.0
2022-04-05 11:15:00,189.8,189.8,189.34,189.49,14289.0,183.9997,183.9997,183.5538,183.6992,14289.0
2022-04-05 11:20:00,189.68,189.98,189.68,189.9,4292.0,183.8834,184.1742,183.8834,184.0967,4292.0
2022-04-05 11:25:00,189.9,190.04,189.81,189.88,8461.0,184.0967,184.2324,184.0094,184.0773,8461.0
2022-04-05 11:30:00,189.86,190.27,189.85,189.96,13046.0,184.0579,184.4554,184.0482,184.1548,13046.0
2022-04-05 11:35:00,189.99,189.99,189.74,189.74,4536.0,184.1839,184.1839,183.9416,183.9416,4536.0
2022-04-05 11:40:00,189.79,190.05,189.71,189.97,7208.0,183.99,184.2421,183.9125,184.1645,7208.0
2022-04-05 11:45:00,189.95,189.96,189.8,189.91,6216.0,184.1451,184.1548,183.9997,184.1064,6216.0
2022-04-05 11:50:00,189.85,189.92,189.7,189.76,6125.0,184.0482,184.1161,183.9028,183.9609,6125.0
2022-04-05 11:55:00,189.81,189.85,189.67,189.68,3311.0,184.0094,184.0482,183.8737,183.8834,3311.0
2022-04-05 12:00:00,189.71,189.79,189.63,189.78,3215.0,183.9125,183.99,183.8349,183.9803,3215.0
2022-04-05 12:05:00,189.79,190.0,189.78,189.9,4293.0,183.99,184.1936,183.9803,184.0967,4293.0
2022-04-05 12:10:00,189.9,190.07,189.88,189.96,5043.0,184.0967,184.2615,184.0773,184.1548,5043.0
2022-04-05 12:15:00,189.98,190.02,189.8,189.8,5972.0,184.1742,184.213,183.9997,183.9997,5972.0
2022-04-05 12:20:00,189.8,189.8,189.63,189.74,5881.0,183.9997,183.9997,183.8349,183.9416,5881.0
2022-04-05 12:25:00,189.71,189.72,189.57,189.63,5953.0,183.9125,183.9222,183.7768,183.8349,5953.0
2022-04-05 12:30:00,189.6,189.6,189.47,189.55,2762.0,183.8058,183.8058,183.6798,183.7574,2762.0
2022-04-05 12:35:00,189.52,189.68,189.47,189.61,6552.0,183.7283,183.8834,183.6798,183.8155,6552.0
2022-04-05 12:40:00,189.61,189.63,189.52,189.54,3011.0,183.8155,183.8349,183.7283,183.7477,3011.0
2022-04-05 12:45:00,189.54,189.8,189.53,189.79,11116.0,183.7477,183.9997,183.738,183.99,11116.0
2022-04-05 12:50:00,189.79,189.9,189.72,189.88,3397.0,183.99,184.0967,183.9222,184.0773,3397.0
2022-04-05 12:55:00,189.88,189.93,189.78,189.81,4507.0,184.0773,184.1258,183.9803,184.0094,4507.0
2022-04-05 13:00:00,189.86,189.9,189.69,189.73,4754.0,184.0579,184.0967,183.8931,183.9319,4754.0
2022-04-05 13:05:00,189.7,189.99,189.7,189.95,3933.0,183.9028,184.1839,183.9028,184.1451,3933.0
2022-04-05 13:10:00,189.97,190.02,189.9,189.96,8620.0,184.1645,184.213,184.0967,184.1548,8620.0
2022-04-05 13:15:00,189.96,190.17,189.95,190.11,7233.0,184.1548,184.3584,184.1451,184.3003,7233.0
2022-04-05 13:20:00,190.13,190.19,190.04,190.05,7055.0,184.3196,184.3778,184.2324,184.2421,7055.0
2022-04-05 13:25:00,190.07,190.14,189.89,189.94,12999.0,184.2615,184.3293,184.087,184.1354,12999.0
2022-04-05 13:30:00,189.96,189.97,189.8,189.81,7066.0,184.1548,184.1645,183.9997,184.0094,7066.0
2022-04-05 13:35:00,189.75,189.82,189.68,189.73,5818.0,183.9513,184.0191,183.8834,183.9319,5818.0
2022-04-05 13:40:00,189.66,189.66,189.35,189.36,5225.0,183.864,183.864,183.5635,183.5732,5225.0
2022-04-05 13:45:00,189.42,189.45,189.19,189.19,8232.0,183.6313,183.6604,183.4084,183.4084,8232.0
2022-04-05 13:50:00,189.13,189.3,189.13,189.27,5959.0,183.3502,183.515,183.3502,183.4859,5959.0
2022-04-05 13:55:00,189.22,189.42,189.22,189.3,4391.0,183.4374,183.6313,183.4374,183.515,4391.0
2022-04-05 14:00:00,189.31,189.34,189.11,189.11,5700.0,183.5247,183.5538,183.3308,183.3308,5700.0
2022-04-05 14:05:00,189.09,189.11,188.95,189.02,7732.0,183.3114,183.3308,183.1757,183.2436,7732.0
2022-04-05 14:10:00,188.97,189.03,188.81,188.83,9731.0,183.1951,183.2533,183.04,183.0594,9731.0
2022-04-05 14:15:00,188.78,188.91,188.72,188.81,8768.0,183.0109,183.1369,182.9527,183.04,8768.0
2022-04-05 14:20:00,188.82,188.84,188.55,188.67,6640.0,183.0497,183.0691,182.7879,182.9043,6640.0
2022-04-05 14:25:00,188.64,188.77,188.57,188.58,8414.0,182.8752,183.0012,182.8073,182.817,8414.0
2022-04-05 14:30:00,188.62,188.62,188.37,188.37,11176.0,182.8558,182.8558,182.6134,182.6134,11176.0
2022-04-05 14:35:00,188.43,188.54,188.23,188.29,9451.0,182.6716,182.7782,182.4777,182.5359,9451.0
2022-04-05 14:40:00,188.28,188.34,188.2,188.3,6761.0,182.5262,182.5843,182.4486,182.5456,6761.0
2022-04-05 14:45:00,188.24,188.27,188.13,188.27,10578.0,182.4874,182.5165,182.3808,182.5165,10578.0
2022-04-05 14:50:00,188.32,188.43,188.24,188.41,6395.0,182.565,182.6716,182.4874,182.6522,6395.0
2022-04-05 14:55:00,188.4,188.43,188.07,188.17,10791.0,182.6425,182.6716,182.3226,182.4195,10791.0
2022-04-05 15:00:00,188.2,188.27,187.9,188.0,14067.0,182.4486,182.5165,182.1578,182.2547,14067.0
2022-04-05 15:05:00,187.97,188.17,187.88,188.17,9178.0,182.2256,182.4195,182.1384,182.4195,9178.0
2022-04-05 15:10:00,188.22,188.28,188.02,188.28,26502.0,182.468,182.5262,182.2741,182.5262,26502.0
2022-04-05 15:15:00,188.25,188.29,188.13,188.16,14682.0,182.4971,182.5359,182.3808,182.4098,14682.0
2022-04-05 15:20:00,188.14,188.44,188.13,188.39,20166.0,182.3905,182.6813,182.3808,182.6328,20166.0
2022-04-05 15:25:00,188.35,188.38,188.19,188.21,14899.0,182.594,182.6231,182.4389,182.4583,14899.0
2022-04-05 15:30:00,188.23,188.23,187.84,188.14,24880.0,182.4777,182.4777,182.0996,182.3905,24880.0
2022-04-05 15:35:00,188.16,188.2,187.96,188.14,21175.0,182.4098,182.4486,182.216,182.3905,21175.0
2022-04-05 15:40:00,188.17,188.29,188.04,188.19,19673.0,182.4195,182.5359,182.2935,182.4389,19673.0
2022-04-05 15:45:00,188.2,188.35,187.76,187.76,41669.0,182.4486,182.594,182.0221,182.0221,41669.0
2022-04-05 15:50:00,187.7,188.15,187.69,188.0,66436.0,181.9639,182.4001,181.9542,182.2547,66436.0
2022-04-05 15:55:00,188.03,188.44,187.89,188.35,105789.0,182.2838,182.6813,182.1481,182.594,105789.0
2022-04-06 09:30:00,188.16,188.33,187.3,187.72,34359.0,182.4098,182.5746,181.5761,181.9833,34359.0
2022-04-06 09:35:00,187.88,187.9,187.48,187.59,12957.0,182.1384,182.1578,181.7506,181.8573,12957.0
2022-04-06 09:40:00,187.6,187.6,186.8,186.84,12235.0,181.867,181.867,181.0914,181.1302,12235.0
2022-04-06 09:45:00,186.81,187.45,186.71,187.28,9201.0,181.1011,181.7215,181.0042,181.5567,9201.0
2022-04-06 09:50:00,187.19,187.19,186.59,186.71,14644.0,181.4695,181.4695,180.8878,181.0042,14644.0
2022-04-06 09:55:00,186.62,186.96,186.52,186.75,12410.0,180.9169,181.2465,180.82,181.0429,12410.0
2022-04-06 10:00:00,186.73,187.19,186.54,187.13,9614.0,181.0235,181.4695,180.8393,181.4113,9614.0
2022-04-06 10:05:00,187.16,187.37,186.98,186.99,8579.0,181.4404,181.644,181.2659,181.2756,8579.0
2022-04-06 10:10:00,186.99,187.25,186.9,187.25,12222.0,181.2756,181.5277,181.1883,181.5277,12222.0
2022-04-06 10:15:00,187.25,187.51,187.13,187.17,13464.0,181.5277,181.7797,181.4113,181.4501,13464.0
2022-04-06 10:20:00,187.21,187.23,186.91,187.06,13455.0,181.4889,181.5083,181.198,181.3435,13455.0
2022-04-06 10:25:00,187.04,187.18,186.84,187.09,9360.0,181.3241,181.4598,181.1302,181.3725,9360.0
2022-04-06 10:30:00,187.07,187.18,186.63,187.1,26918.0,181.3532,181.4598,180.9266,181.3822,26918.0
2022-04-06 10:35:00,187.25,187.36,186.96,187.24,4379.0,181.5277,181.6343,181.2465,181.518,4379.0
2022-04-06 10:40:00,187.25,187.45,187.22,187.45,6885.0,181.5277,181.7215,181.4986,181.7215,6885.0
2022-04-06 10:45:00,187.43,187.69,187.33,187.69,11617.0,181.7022,181.9542,181.6052,181.9542,11617.0
2022-04-06 10:50:00,187.58,187.58,187.41,187.47,5957.0,181.8476,181.8476,181.6828,181.7409,5957.0
2022-04-06 10:55:00,187.51,187.65,187.36,187.36,6526.0,181.7797,181.9154,181.6343,181.6343,6526.0
2022-04-06 11:00:00,187.31,187.54,187.17,187.52,11685.0,181.5858,181.8088,181.4501,181.7894,11685.0
2022-04-06 11:05:00,187.58,187.58,187.13,187.3,10748.0,181.8476,181.8476,181.4113,181.5761,10748.0
2022-04-06 11:10:00,187.42,187.89,187.41,187.86,10022.0,181.6925,182.1481,181.6828,182.119,10022.0
2022-04-06 11:15:00,187.92,188.04,187.81,188.01,15081.0,182.1772,182.2935,182.0705,182.2644,15081.0
2022-04-06 11:20:00,188.04,188.54,188.04,188.39,7707.0,182.2935,182.7782,182.2935,182.6328,7707.0
2022-04-06 11:25:00,188.42,188.8,188.41,188.71,5532.0,182.6619,183.0303,182.6522,182.943,5532.0
2022-04-06 11:30:00,188.72,188.92,188.57,188.86,18103.0,182.9527,183.1466,182.8073,183.0885,18103.0
2022-04-06 11:35:00,188.89,189.11,188.8,189.08,18952.0,183.1175,183.3308,183.0303,183.3017,18952.0
2022-04-06 11:40:00,189.06,189.9,189.01,189.9,15353.0,183.2823,184.0967,183.2339,184.0967,15353.0
2022-04-06 11:45:00,189.94,190.06,189.8,190.06,21589.0,184.1354,184.2518,183.9997,184.2518,21589.0
2022-04-06 11:50:00,190.1,190.15,189.64,189.99,22375.0,184.2906,184.339,183.8446,184.1839,22375.0
2022-04-06 11:55:00,189.95,189.98,189.56,189.84,12123.0,184.1451,184.1742,183.7671,184.0385,12123.0
2022-04-06 12:00:00,189.86,189.93,189.66,189.68,5743.0,184.0579,184.1258,183.864,183.8834,5743.0
2022-04-06 12:05:00,189.67,189.67,189.29,189.3,10336.0,183.8737,183.8737,183.5053,183.515,10336.0
2022-04-06 12:10:00,189.33,189.4,189.18,189.18,17865.0,183.5441,183.6119,183.3987,183.3987,17865.0
2022-04-06 12:15:00,189.17,189.24,189.1,189.18,5981.0,183.389,183.4568,183.3211,183.3987,5981.0
2022-04-06 12:20:00,189.08,189.21,189.03,189.19,3679.0,183.3017,183.4278,183.2533,183.4084,3679.0
2022-04-06 12:25:00,189.14,189.32,189.13,189.17,5547.0,183.3599,183.5344,183.3502,183.389,5547.0
2022-04-06 12:30:00,189.14,189.65,189.13,189.65,20686.0,183.3599,183.8543,183.3502,183.8543,20686.0
2022-04-06 12:35:00,189.63,190.09,189.51,189.99,24996.0,183.8349,184.2809,183.7186,184.1839,24996.0
2022-04-06 12:40:00,189.99,190.31,189.99,190.27,17092.0,184.1839,184.4941,184.1839,184.4554,17092.0
2022-04-06 12:45:00,190.32,190.32,189.99,190.05,67892.0,184.5038,184.5038,184.1839,184.2421,67892.0
2022-04-06 12:50:00,190.06,190.06,189.84,190.01,5052.0,184.2518,184.2518,184.0385,184.2033,5052.0
2022-04-06 12:55:00,189.98,190.04,189.87,189.97,4760.0,184.1742,184.2324,184.0676,184.1645,4760.0
2022-04-06 13:00:00,189.96,190.12,189.93,190.09,1643.0,184.1548,184.3099,184.1258,184.2809,1643.0
2022-04-06 13:05:00,190.15,190.24,190.04,190.06,4399.0,184.339,184.4263,184.2324,184.2518,4399.0
2022-04-06 13:10:00,190.14,190.18,189.91,190.14,18259.0,184.3293,184.3681,184.1064,184.3293,18259.0
2022-04-06 13:15:00,190.12,190.51,190.11,190.51,5793.0,184.3099,184.688,184.3003,184.688,5793.0
2022-04-06 13:20:00,190.46,190.8,190.36,190.7,6372.0,184.6396,184.9692,184.5426,184.8722,6372.0
2022-04-06 13:25:00,190.7,190.73,190.45,190.64,7189.0,184.8722,184.9013,184.6299,184.8141,7189.0
2022-04-06 13:30:00,190.62,190.86,190.61,190.83,8095.0,184.7947,185.0273,184.785,184.9982,8095.0
2022-04-06 13:35:00,190.83,190.95,190.59,190.86,13394.0,184.9982,185.1146,184.7656,185.0273,13394.0
2022-04-06 13:40:00,190.96,191.28,190.86,191.21,10436.0,185.1243,185.4345,185.0273,185.3666,10436.0
2022-04-06 13:45:00,191.15,191.22,191.02,191.2,18077.0,185.3085,185.3763,185.1824,185.3569,18077.0
2022-04-06 13:50:00,191.19,191.34,190.91,190.91,11321.0,185.3472,185.4927,185.0758,185.0758,11321.0
2022-04-06 13:55:00,190.93,191.03,190.63,190.7,7971.0,185.0952,185.1921,184.8044,184.8722,7971.0
2022-04-06 14:00:00,190.59,191.67,190.49,191.3,17468.0,184.7656,185.8126,184.6686,185.4539,17468.0
2022-04-06 14:05:00,191.29,191.29,190.18,190.31,13995.0,185.4442,185.4442,184.3681,184.4941,13995.0
2022-04-06 14:10:00,190.29,190.34,189.9,189.99,14036.0,184.4748,184.5232,184.0967,184.1839,14036.0
2022-04-06 14:15:00,189.93,190.15,189.7,190.15,17699.0,184.1258,184.339,183.9028,184.339,17699.0
2022-04-06 14:20:00,190.15,190.61,190.12,190.52,24940.0,184.339,184.785,184.3099,184.6977,24940.0
2022-04-06 14:25:00,190.53,190.76,190.32,190.5,13664.0,184.7074,184.9304,184.5038,184.6783,13664.0
2022-04-06 14:30:00,190.58,191.35,190.4,191.14,38137.0,184.7559,185.5024,184.5814,185.2988,38137.0
2022-04-06 14:35:00,191.16,191.46,190.79,191.1,15550.0,185.3182,185.609,184.9595,185.26,15550.0
2022-04-06 14:40:00,190.98,191.42,190.98,191.42,15767.0,185.1437,185.5702,185.1437,185.5702,15767.0
2022-04-06 14:45:00,191.36,191.56,191.19,191.45,16419.0,185.5121,185.7059,185.3472,185.5993,16419.0
2022-04-06 14:50:00,191.46,191.93,191.41,191.93,22096.0,185.609,186.0646,185.5605,186.0646,22096.0
2022-04-06 14:55:00,191.87,192.14,191.85,192.03,11343.0,186.0065,186.2682,185.9871,186.1616,11343.0
2022-04-06 15:00:00,192.07,192.33,192.04,192.19,6806.0,186.2004,186.4524,186.1713,186.3167,6806.0
2022-04-06 15:05:00,192.17,192.17,191.43,191.65,14121.0,186.2973,186.2973,185.5799,185.7932,14121.0
2022-04-06 15:10:00,191.67,191.89,191.43,191.63,7538.0,185.8126,186.0259,185.5799,185.7738,7538.0
2022-04-06 15:15:00,191.6,191.7,191.22,191.22,6359.0,185.7447,185.8417,185.3763,185.3763,6359.0
2022-04-06 15:20:00,191.2,191.34,190.97,191.07,10824.0,185.3569,185.4927,185.134,185.2309,10824.0
2022-04-06 15:25:00,191.09,191.12,190.69,190.82,14161.0,185.2503,185.2794,184.8625,184.9886,14161.0
2022-04-06 15:30:00,190.74,190.98,190.71,190.79,10338.0,184.911,185.1437,184.8819,184.9595,10338.0
2022-04-06 15:35:00,190.81,191.17,190.74,190.98,17756.0,184.9789,185.3279,184.911,185.1437,17756.0
2022-04-06 15:40:00,190.91,191.17,190.87,191.08,23789.0,185.0758,185.3279,185.037,185.2406,23789.0
2022-04-06 15:45:00,191.04,191.58,190.98,191.45,26139.0,185.2018,185.7253,185.1437,185.5993,26139.0
2022-04-06 15:50:00,191.59,191.61,191.23,191.28,23807.0,185.735,185.7544,185.386,185.4345,23807.0
2022-04-06 15:55:00,191.31,191.64,191.14,191.37,81767.0,185.4636,185.7835,185.2988,185.5217,81767.0
2022-04-07 09:30:00,191.2,192.97,190.96,192.84,31424.0,185.3569,187.0728,185.1243,186.9468,31424.0
2022-04-07 09:35:00,192.6,193.67,192.55,193.67,22686.0,186.7142,187.7515,186.6657,187.7515,22686.0
2022-04-07 09:40:00,193.55,194.05,193.48,193.65,11641.0,187.6351,188.1198,187.5673,187.7321,11641.0
2022-04-07 09:45:00,193.7,194.35,193.55,194.03,28389.0,187.7805,188.4107,187.6351,188.1005,28389.0
2022-04-07 09:50:00,194.15,195.42,194.09,195.42,29616.0,188.2168,189.448,188.1586,189.448,29616.0
2022-04-07 09:55:00,195.5,196.22,195.39,195.87,33167.0,189.5255,190.2235,189.4189,189.8842,33167.0
2022-04-07 10:00:00,195.87,196.7,195.8,196.28,34687.0,189.8842,190.6889,189.8164,190.2817,34687.0
2022-04-07 10:05:00,196.23,196.73,196.15,196.46,30609.0,190.2332,190.7179,190.1557,190.4562,30609.0
2022-04-07 10:10:00,196.51,196.93,196.3,196.93,14251.0,190.5047,190.9118,190.3011,190.9118,14251.0
2022-04-07 10:15:00,196.94,197.1,196.44,196.59,26638.0,190.9215,191.0766,190.4368,190.5822,26638.0
2022-04-07 10:20:00,196.54,196.83,196.22,196.68,21375.0,190.5338,190.8149,190.2235,190.6695,21375.0
2022-04-07 10:25:00,196.7,196.7,196.29,196.37,15364.0,190.6889,190.6889,190.2914,190.3689,15364.0
2022-04-07 10:30:00,196.34,196.74,196.32,196.74,19410.0,190.3399,190.7276,190.3205,190.7276,19410.0
2022-04-07 10:35:00,196.71,196.81,196.21,196.23,17977.0,190.6986,190.7955,190.2138,190.2332,17977.0
2022-04-07 10:40:00,196.2,196.49,196.03,196.34,13986.0,190.2041,190.4853,190.0393,190.3399,13986.0
2022-04-07 10:45:00,196.33,196.86,196.32,196.86,12142.0,190.3302,190.844,190.3205,190.844,12142.0
2022-04-07 10:50:00,196.92,197.08,196.64,197.05,17322.0,190.9021,191.0572,190.6307,191.0282,17322.0
2022-04-07 10:55:00,197.0,197.05,196.74,196.74,12089.0,190.9797,191.0282,190.7276,190.7276,12089.0
2022-04-07 11:00:00,196.73,197.18,196.72,197.14,15162.0,190.7179,191.1542,190.7082,191.1154,15162.0
2022-04-07 11:05:00,197.16,197.36,196.9,196.9,25331.0,191.1348,191.3287,190.8827,190.8827,25331.0
2022-04-07 11:10:00,196.9,196.91,196.64,196.82,10554.0,190.8827,190.8924,190.6307,190.8052,10554.0
2022-04-07 11:15:00,196.76,196.95,196.63,196.87,17236.0,190.747,190.9312,190.621,190.8537,17236.0
2022-04-07 11:20:00,196.83,197.08,196.79,197.0,12280.0,190.8149,191.0572,190.7761,190.9797,12280.0
2022-04-07 11:25:00,196.94,197.02,196.37,196.47,10310.0,190.9215,190.9991,190.3689,190.4659,10310.0
2022-04-07 11:30:00,196.51,196.59,195.92,195.94,8551.0,190.5047,190.5822,189.9327,189.9521,8551.0
2022-04-07 11:35:00,195.99,196.46,195.99,196.34,10430.0,190.0006,190.4562,190.0006,190.3399,10430.0
2022-04-07 11:40:00,196.32,196.64,196.3,196.64,10959.0,190.3205,190.6307,190.3011,190.6307,10959.0
2022-04-07 11:45:00,196.62,196.95,196.6,196.67,20724.0,190.6113,190.9312,190.5919,190.6598,20724.0
2022-04-07 11:50:00,196.66,196.81,196.64,196.72,43524.0,190.6501,190.7955,190.6307,190.7082,43524.0
2022-04-07 11:55:00,196.74,196.84,196.58,196.84,10779.0,190.7276,190.8246,190.5725,190.8246,10779.0
2022-04-07 12:00:00,196.81,196.9,196.69,196.75,30729.0,190.7955,190.8827,190.6792,190.7373,30729.0
2022-04-07 12:05:00,196.82,197.09,196.81,196.83,31793.0,190.8052,191.0669,190.7955,190.8149,31793.0
2022-04-07 12:10:00,196.87,197.19,196.85,197.12,16038.0,190.8537,191.1639,190.8343,191.096,16038.0
2022-04-07 12:15:00,197.1,197.11,196.88,197.01,7746.0,191.0766,191.0863,190.8634,190.9894,7746.0
2022-04-07 12:20:00,197.0,197.35,196.97,197.26,13386.0,190.9797,191.319,190.9506,191.2317,13386.0
2022-04-07 12:25:00,197.25,197.25,196.95,197.11,10273.0,191.2221,191.2221,190.9312,191.0863,10273.0
2022-04-07 12:30:00,197.09,197.29,197.05,197.21,10272.0,191.0669,191.2608,191.0282,191.1833,10272.0
2022-04-07 12:35:00,197.24,197.52,197.2,197.44,34507.0,191.2124,191.4838,191.1736,191.4062,34507.0
2022-04-07 12:40:00,197.43,197.7,197.4,197.64,22693.0,191.3966,191.6583,191.3675,191.6001,22693.0
2022-04-07 12:45:00,197.64,197.7,197.55,197.61,15082.0,191.6001,191.6583,191.5129,191.5711,15082.0
2022-04-07 12:50:00,197.61,197.89,197.59,197.86,20446.0,191.5711,191.8425,191.5517,191.8134,20446.0
2022-04-07 12:55:00,197.86,198.02,197.82,197.87,14060.0,191.8134,191.9685,191.7746,191.8231,14060.0
2022-04-07 13:00:00,197.86,198.26,197.84,198.2,16037.0,191.8134,192.2012,191.794,192.143,16037.0
2022-04-07 13:05:00,198.17,198.62,198.04,198.55,29174.0,192.1139,192.5502,191.9879,192.4823,29174.0
2022-04-07 13:10:00,198.58,198.94,198.54,198.77,20797.0,192.5114,192.8604,192.4726,192.6956,20797.0
2022-04-07 13:15:00,198.79,199.05,198.69,198.91,21236.0,192.715,192.967,192.618,192.8313,21236.0
2022-04-07 13:20:00,198.95,199.24,198.92,199.1,23971.0,192.8701,193.1512,192.841,193.0155,23971.0
2022-04-07 13:25:00,199.12,199.28,199.08,199.26,17183.0,193.0349,193.19,192.9961,193.1706,17183.0
2022-04-07 13:30:00,199.27,199.34,199.0,199.0,18330.0,193.1803,193.2482,192.9186,192.9186,18330.0
2022-04-07 13:35:00,198.97,198.99,198.68,198.68,13681.0,192.8895,192.9089,192.6084,192.6084,13681.0
2022-04-07 13:40:00,198.7,198.75,198.58,198.59,10756.0,192.6277,192.6762,192.5114,192.5211,10756.0
2022-04-07 13:45:00,198.53,198.8,198.52,198.56,21198.0,192.4629,192.7247,192.4532,192.492,21198.0
2022-04-07 13:50:00,198.58,198.77,198.55,198.64,18861.0,192.5114,192.6956,192.4823,192.5696,18861.0
2022-04-07 13:55:00,198.62,199.21,198.62,199.21,16603.0,192.5502,193.1222,192.5502,193.1222,16603.0
2022-04-07 14:00:00,199.19,199.19,198.93,199.02,17536.0,193.1028,193.1028,192.8507,192.938,17536.0
2022-04-07 14:05:00,199.06,199.12,198.83,199.1,20307.0,192.9767,193.0349,192.7538,193.0155,20307.0
2022-04-07 14:10:00,199.06,199.13,198.97,199.13,15337.0,192.9767,193.0446,192.8895,193.0446,15337.0
2022-04-07 14:15:00,199.11,199.17,198.7,198.71,32718.0,193.0252,193.0834,192.6277,192.6374,32718.0
2022-04-07 14:20:00,198.77,198.98,198.68,198.97,12761.0,192.6956,192.8992,192.6084,192.8895,12761.0
2022-04-07 14:25:00,199.05,199.11,198.65,198.72,19094.0,192.967,193.0252,192.5793,192.6471,19094.0
2022-04-07 14:30:00,198.72,198.81,198.65,198.66,19800.0,192.6471,192.7344,192.5793,192.589,19800.0
2022-04-07 14:35:00,198.64,198.69,198.24,198.4,14080.0,192.5696,192.618,192.1818,192.3369,14080.0
2022-04-07 14:40:00,198.4,198.64,198.21,198.48,16308.0,192.3369,192.5696,192.1527,192.4145,16308.0
2022-04-07 14:45:00,198.34,198.63,198.12,198.42,12261.0,192.2787,192.5599,192.0655,192.3563,12261.0
2022-04-07 14:50:00,198.42,198.54,198.34,198.39,9306.0,192.3563,192.4726,192.2787,192.3272,9306.0
2022-04-07 14:55:00,198.42,198.9,198.42,198.86,12832.0,192.3563,192.8216,192.3563,192.7829,12832.0
2022-04-07 15:00:00,198.8,199.14,198.79,198.97,10568.0,192.7247,193.0543,192.715,192.8895,10568.0
2022-04-07 15:05:00,198.97,199.07,198.82,198.91,10184.0,192.8895,192.9864,192.7441,192.8313,10184.0
2022-04-07 15:10:00,198.9,199.0,198.84,198.91,6825.0,192.8216,192.9186,192.7635,192.8313,6825.0
2022-04-07 15:15:00,198.96,199.11,198.82,198.86,15377.0,192.8798,193.0252,192.7441,192.7829,15377.0
2022-04-07 15:20:00,198.81,198.83,198.53,198.69,17402.0,192.7344,192.7538,192.4629,192.618,17402.0
2022-04-07 15:25:00,198.67,198.84,198.54,198.64,13834.0,192.5987,192.7635,192.4726,192.5696,13834.0
2022-04-07 15:30:00,198.65,199.01,198.57,199.01,21278.0,192.5793,192.9283,192.5017,192.9283,21278.0
2022-04-07 15:35:00,199.03,199.04,198.63,198.76,30348.0,192.9477,192.9574,192.5599,192.6859,30348.0
2022-04-07 15:40:00,198.77,198.87,198.54,198.65,22164.0,192.6956,192.7925,192.4726,192.5793,22164.0
2022-04-07 15:45:00,198.64,198.89,198.51,198.67,33226.0,192.5696,192.8119,192.4435,192.5987,33226.0
2022-04-07 15:50:00,198.65,198.75,198.29,198.32,48163.0,192.5793,192.6762,192.2303,192.2594,48163.0
2022-04-07 15:55:00,198.27,198.29,197.82,198.01,120726.0,192.2109,192.2303,191.7746,191.9588,120726.0
2022-04-08 09:30:00,197.79,199.45,197.59,199.27,39760.0,191.7456,193.3548,191.5517,193.1803,39760.0
2022-04-08 09:35:00,199.28,199.3,198.76,198.92,9891.0,193.19,193.2094,192.6859,192.841,9891.0
2022-04-08 09:40:00,198.84,199.72,198.41,199.3,27860.0,192.7635,193.6166,192.3466,193.2094,27860.0
2022-04-08 09:45:00,199.14,199.77,199.13,199.51,24287.0,193.0543,193.665,193.0446,193.413,24287.0
2022-04-08 09:50:00,199.5,200.12,199.5,199.88,41287.0,193.4033,194.0043,193.4033,193.7717,41287.0
2022-04-08 09:55:00,200.0,200.11,199.55,199.58,37911.0,193.888,193.9947,193.4518,193.4808,37911.0
2022-04-08 10:00:00,199.53,199.7,198.94,199.03,18016.0,193.4324,193.5972,192.8604,192.9477,18016.0
2022-04-08 10:05:00,198.97,199.0,198.56,198.98,10302.0,192.8895,192.9186,192.492,192.8992,10302.0
2022-04-08 10:10:00,198.96,199.14,198.75,199.09,20933.0,192.8798,193.0543,192.6762,193.0058,20933.0
2022-04-08 10:15:00,199.16,199.43,198.97,199.39,17741.0,193.0737,193.3354,192.8895,193.2967,17741.0
2022-04-08 10:20:00,199.37,199.55,199.31,199.31,7943.0,193.2773,193.4518,193.2191,193.2191,7943.0
2022-04-08 10:25:00,199.27,199.27,198.99,199.11,8595.0,193.1803,193.1803,192.9089,193.0252,8595.0
2022-04-08 10:30:00,199.11,199.24,198.95,199.19,10501.0,193.0252,193.1512,192.8701,193.1028,10501.0
2022-04-08 10:35:00,199.23,199.29,199.01,199.16,12912.0,193.1415,193.1997,192.9283,193.0737,12912.0
2022-04-08 10:40:00,199.2,199.22,199.06,199.09,6926.0,193.1125,193.1318,192.9767,193.0058,6926.0
2022-04-08 10:45:00,198.93,199.29,198.88,198.92,17361.0,192.8507,193.1997,192.8022,192.841,17361.0
2022-04-08 10:50:00,198.87,199.56,198.87,199.46,23953.0,192.7925,193.4615,192.7925,193.3645,23953.0
2022-04-08 10:55:00,199.44,200.08,199.32,200.08,15854.0,193.3451,193.9656,193.2288,193.9656,15854.0
2022-04-08 11:00:00,200.05,200.41,199.95,200.2,25596.0,193.9365,194.2855,193.8395,194.0819,25596.0
2022-04-08 11:05:00,200.17,200.28,199.83,200.28,23906.0,194.0528,194.1595,193.7232,194.1595,23906.0
2022-04-08 11:10:00,200.31,200.58,200.2,200.43,20530.0,194.1885,194.4503,194.0819,194.3049,20530.0
2022-04-08 11:15:00,200.4,200.59,200.26,200.51,7776.0,194.2758,194.46,194.1401,194.3824,7776.0
2022-04-08 11:20:00,200.52,200.68,200.49,200.65,19258.0,194.3921,194.5472,194.363,194.5181,19258.0
2022-04-08 11:25:00,200.62,200.69,200.5,200.55,21252.0,194.4891,194.5569,194.3727,194.4212,21252.0
2022-04-08 11:30:00,200.59,200.76,200.49,200.7,7931.0,194.46,194.6248,194.363,194.5666,7931.0
2022-04-08 11:35:00,200.72,200.88,200.53,200.72,15953.0,194.586,194.7411,194.4018,194.586,15953.0
2022-04-08 11:40:00,200.75,200.82,200.55,200.66,14500.0,194.6151,194.683,194.4212,194.5278,14500.0
2022-04-08 11:45:00,200.63,200.86,200.54,200.72,17248.0,194.4988,194.7217,194.4115,194.586,17248.0
2022-04-08 11:50:00,200.67,200.78,200.58,200.67,8473.0,194.5375,194.6442,194.4503,194.5375,8473.0
2022-04-08 11:55:00,200.67,200.86,200.63,200.8,16744.0,194.5375,194.7217,194.4988,194.6636,16744.0
2022-04-08 12:00:00,200.78,200.9,200.6,200.76,21939.0,194.6442,194.7605,194.4697,194.6248,21939.0
2022-04-08 12:05:00,200.77,200.8,200.4,200.44,8012.0,194.6345,194.6636,194.2758,194.3146,8012.0
2022-04-08 12:10:00,200.34,200.38,199.73,199.84,6784.0,194.2176,194.2564,193.6263,193.7329,6784.0
2022-04-08 12:15:00,199.85,200.13,199.73,200.06,11066.0,193.7426,194.014,193.6263,193.9462,11066.0
2022-04-08 12:20:00,200.01,200.01,199.79,199.97,8600.0,193.8977,193.8977,193.6844,193.8589,8600.0
2022-04-08 12:25:00,199.95,200.02,199.78,199.78,9311.0,193.8395,193.9074,193.6747,193.6747,9311.0
2022-04-08 12:30:00,199.75,199.76,199.39,199.58,9990.0,193.6457,193.6553,193.2967,193.4808,9990.0
2022-04-08 12:35:00,199.57,199.78,199.49,199.76,12497.0,193.4712,193.6747,193.3936,193.6553,12497.0
2022-04-08 12:40:00,199.74,199.78,199.47,199.6,9334.0,193.636,193.6747,193.3742,193.5002,9334.0
2022-04-08 12:45:00,199.62,200.19,199.6,200.19,13463.0,193.5196,194.0722,193.5002,194.0722,13463.0
2022-04-08 12:50:00,200.27,200.48,200.17,200.44,11937.0,194.1498,194.3533,194.0528,194.3146,11937.0
2022-04-08 12:55:00,200.43,200.64,200.33,200.6,9352.0,194.3049,194.5085,194.2079,194.4697,9352.0
2022-04-08 13:00:00,200.62,200.71,200.46,200.71,12913.0,194.4891,194.5763,194.334,194.5763,12913.0
2022-04-08 13:05:00,200.68,200.77,200.6,200.62,7149.0,194.5472,194.6345,194.4697,194.4891,7149.0
2022-04-08 13:10:00,200.65,200.72,200.45,200.69,15222.0,194.5181,194.586,194.3243,194.5569,15222.0
2022-04-08 13:15:00,200.64,200.69,200.54,200.64,13729.0,194.5085,194.5569,194.4115,194.5085,13729.0
2022-04-08 13:20:00,200.64,200.72,200.6,200.69,9220.0,194.5085,194.586,194.4697,194.5569,9220.0
2022-04-08 13:25:00,200.65,200.75,200.58,200.75,7316.0,194.5181,194.6151,194.4503,194.6151,7316.0
2022-04-08 13:30:00,200.76,200.76,200.47,200.51,6068.0,194.6248,194.6248,194.3436,194.3824,6068.0
2022-04-08 13:35:00,200.53,200.72,200.42,200.72,15287.0,194.4018,194.586,194.2952,194.586,15287.0
2022-04-08 13:40:00,200.72,200.76,200.52,200.65,12458.0,194.586,194.6248,194.3921,194.5181,12458.0
2022-04-08 13:45:00,200.68,200.7,200.5,200.63,11668.0,194.5472,194.5666,194.3727,194.4988,11668.0
2022-04-08 13:50:00,200.62,201.24,200.61,201.13,41462.0,194.4891,195.0901,194.4794,194.9835,41462.0
2022-04-08 13:55:00,201.14,201.32,201.12,201.28,18687.0,194.9932,195.1677,194.9738,195.1289,18687.0
2022-04-08 14:00:00,201.23,201.26,200.82,200.82,16163.0,195.0804,195.1095,194.683,194.683,16163.0
2022-04-08 14:05:00,200.81,200.98,200.79,200.95,9942.0,194.6733,194.8381,194.6539,194.809,9942.0
2022-04-08 14:10:00,200.98,201.1,200.89,200.96,9035.0,194.8381,194.9544,194.7508,194.8187,9035.0
2022-04-08 14:15:00,200.96,201.03,200.87,201.0,7534.0,194.8187,194.8865,194.7314,194.8575,7534.0
2022-04-08 14:20:00,201.01,201.1,200.83,200.86,11533.0,194.8671,194.9544,194.6926,194.7217,11533.0
2022-04-08 14:25:00,200.86,200.86,200.43,200.61,10785.0,194.7217,194.7217,194.3049,194.4794,10785.0
2022-04-08 14:30:00,200.56,200.6,200.36,200.42,7138.0,194.4309,194.4697,194.237,194.2952,7138.0
2022-04-08 14:35:00,200.38,200.57,200.37,200.56,7319.0,194.2564,194.4406,194.2467,194.4309,7319.0
2022-04-08 14:40:00,200.5,200.57,200.26,200.37,10564.0,194.3727,194.4406,194.1401,194.2467,10564.0
2022-04-08 14:45:00,200.37,200.56,200.36,200.52,5794.0,194.2467,194.4309,194.237,194.3921,5794.0
2022-04-08 14:50:00,200.51,200.83,200.48,200.74,10815.0,194.3824,194.6926,194.3533,194.6054,10815.0
2022-04-08 14:55:00,200.78,200.84,200.53,200.58,14321.0,194.6442,194.7023,194.4018,194.4503,14321.0
2022-04-08 15:00:00,200.59,200.66,200.5,200.66,10491.0,194.46,194.5278,194.3727,194.5278,10491.0
2022-04-08 15:05:00,200.71,200.79,200.56,200.62,11020.0,194.5763,194.6539,194.4309,194.4891,11020.0
2022-04-08 15:10:00,200.6,200.83,200.53,200.67,13707.0,194.4697,194.6926,194.4018,194.5375,13707.0
2022-04-08 15:15:00,200.66,201.25,200.65,201.01,47707.0,194.5278,195.0998,194.5181,194.8671,47707.0
2022-04-08 15:20:00,201.0,201.17,200.97,201.09,17812.0,194.8575,195.0223,194.8284,194.9447,17812.0
2022-04-08 15:25:00,201.13,201.17,200.99,201.06,11349.0,194.9835,195.0223,194.8478,194.9156,11349.0
2022-04-08 15:30:00,201.12,201.17,200.95,201.03,29496.0,194.9738,195.0223,194.809,194.8865,29496.0
2022-04-08 15:35:00,201.0,201.07,200.94,201.01,37568.0,194.8575,194.9253,194.7993,194.8671,37568.0
2022-04-08 15:40:00,201.0,201.08,200.72,201.08,39031.0,194.8575,194.935,194.586,194.935,39031.0
2022-04-08 15:45:00,201.07,201.09,200.51,200.51,50214.0,194.9253,194.9447,194.3824,194.3824,50214.0
2022-04-08 15:50:00,200.54,200.61,200.15,200.27,70075.0,194.4115,194.4794,194.0334,194.1498,70075.0
2022-04-08 15:55:00,200.26,200.41,199.81,200.24,213346.0,194.1401,194.2855,193.7038,194.1207,213346.0
2022-04-11 09:30:00,198.97,199.88,198.52,198.52,33001.0,192.8895,193.7717,192.4532,192.4532,33001.0
2022-04-11 09:35:00,198.62,198.62,197.4,197.4,15114.0,192.5502,192.5502,191.3675,191.3675,15114.0
2022-04-11 09:40:00,197.6,197.9,197.05,197.41,10135.0,191.5614,191.8522,191.0282,191.3772,10135.0
2022-04-11 09:45:00,197.41,197.79,197.11,197.66,13103.0,191.3772,191.7456,191.0863,191.6195,13103.0
2022-04-11 09:50:00,197.54,197.83,197.02,197.18,8946.0,191.5032,191.7843,190.9991,191.1542,8946.0
2022-04-11 09:55:00,197.18,197.18,195.78,195.78,13036.0,191.1542,191.1542,189.797,189.797,13036.0
2022-04-11 10:00:00,195.89,195.95,195.09,195.38,16670.0,189.9036,189.9618,189.1281,189.4092,16670.0
2022-04-11 10:05:00,195.31,195.35,194.19,194.37,21886.0,189.3413,189.3801,188.2556,188.4301,21886.0
2022-04-11 10:10:00,194.34,194.49,193.79,194.05,14158.0,188.401,188.5464,187.8678,188.1198,14158.0
2022-04-11 10:15:00,194.0,194.36,193.55,193.66,14380.0,188.0714,188.4204,187.6351,187.7418,14380.0
2022-04-11 10:20:00,193.56,193.77,193.21,193.55,14605.0,187.6448,187.8484,187.3055,187.6351,14605.0
2022-04-11 10:25:00,193.59,193.67,193.14,193.45,10315.0,187.6739,187.7515,187.2377,187.5382,10315.0
2022-04-11 10:30:00,193.44,193.62,193.14,193.6,15056.0,187.5285,187.703,187.2377,187.6836,15056.0
2022-04-11 10:35:00,193.66,193.96,193.61,193.88,12988.0,187.7418,188.0326,187.6933,187.955,12988.0
2022-04-11 10:40:00,193.84,193.84,193.5,193.61,16612.0,187.9163,187.9163,187.5867,187.6933,16612.0
2022-04-11 10:45:00,193.63,194.11,193.63,193.86,10421.0,187.7127,188.178,187.7127,187.9357,10421.0
2022-04-11 10:50:00,193.86,194.43,193.78,194.42,6668.0,187.9357,188.4882,187.8581,188.4785,6668.0
2022-04-11 10:55:00,194.42,194.69,194.36,194.67,6510.0,188.4785,188.7403,188.4204,188.7209,6510.0
2022-04-11 11:00:00,194.63,195.07,194.62,194.71,7769.0,188.6821,189.1087,188.6724,188.7597,7769.0
2022-04-11 11:05:00,194.77,194.99,194.71,194.79,10383.0,188.8178,189.0311,188.7597,188.8372,10383.0
2022-04-11 11:10:00,194.79,194.84,194.31,194.84,10462.0,188.8372,188.8857,188.3719,188.8857,10462.0
2022-04-11 11:15:00,194.88,195.49,194.79,195.23,7271.0,188.9245,189.5158,188.8372,189.2638,7271.0
2022-04-11 11:20:00,195.05,195.53,195.04,195.34,7901.0,189.0893,189.5546,189.0796,189.3704,7901.0
2022-04-11 11:25:00,195.35,195.49,194.89,195.12,29556.0,189.3801,189.5158,188.9342,189.1571,29556.0
2022-04-11 11:30:00,195.07,195.73,195.05,195.65,9428.0,189.1087,189.7485,189.0893,189.6709,9428.0
2022-04-11 11:35:00,195.71,195.8,195.61,195.63,10809.0,189.7291,189.8164,189.6322,189.6516,10809.0
2022-04-11 11:40:00,195.67,195.93,195.67,195.91,7177.0,189.6903,189.9424,189.6903,189.923,7177.0
2022-04-11 11:45:00,195.89,196.04,195.5,195.56,12251.0,189.9036,190.049,189.5255,189.5837,12251.0
2022-04-11 11:50:00,195.59,195.93,195.59,195.73,5399.0,189.6128,189.9424,189.6128,189.7485,5399.0
2022-04-11 11:55:00,195.66,195.67,195.38,195.43,4927.0,189.6806,189.6903,189.4092,189.4577,4927.0
2022-04-11 12:00:00,195.44,195.63,195.38,195.55,4834.0,189.4674,189.6516,189.4092,189.574,4834.0
2022-04-11 12:05:00,195.63,195.68,195.51,195.68,4469.0,189.6516,189.7,189.5352,189.7,4469.0
2022-04-11 12:10:00,195.62,195.67,195.5,195.56,8506.0,189.6419,189.6903,189.5255,189.5837,8506.0
2022-04-11 12:15:00,195.52,195.67,195.23,195.24,10151.0,189.5449,189.6903,189.2638,189.2735,10151.0
2022-04-11 12:20:00,195.29,195.3,195.14,195.2,6791.0,189.322,189.3316,189.1765,189.2347,6791.0
2022-04-11 12:25:00,195.17,195.32,195.07,195.3,4545.0,189.2056,189.351,189.1087,189.3316,4545.0
2022-04-11 12:30:00,195.36,195.38,195.17,195.3,11847.0,189.3898,189.4092,189.2056,189.3316,11847.0
2022-04-11 12:35:00,195.28,195.29,195.2,195.26,3085.0,189.3123,189.322,189.2347,189.2929,3085.0
2022-04-11 12:40:00,195.21,195.21,195.07,195.2,10516.0,189.2444,189.2444,189.1087,189.2347,10516.0
2022-04-11 12:45:00,195.17,195.43,195.12,195.33,8010.0,189.2056,189.4577,189.1571,189.3607,8010.0
2022-04-11 12:50:00,195.31,195.45,195.23,195.43,8205.0,189.3413,189.4771,189.2638,189.4577,8205.0
2022-04-11 12:55:00,195.46,195.71,195.4,195.66,54390.0,189.4868,189.7291,189.4286,189.6806,54390.0
2022-04-11 13:00:00,195.67,195.77,195.06,195.13,8797.0,189.6903,189.7873,189.099,189.1668,8797.0
2022-04-11 13:05:00,194.98,195.06,194.83,194.94,7078.0,189.0214,189.099,188.876,188.9826,7078.0
2022-04-11 13:10:00,194.96,195.04,194.64,194.82,10311.0,189.002,189.0796,188.6918,188.8663,10311.0
2022-04-11 13:15:00,194.78,194.78,194.49,194.59,7742.0,188.8275,188.8275,188.5464,188.6433,7742.0
2022-04-11 13:20:00,194.57,194.57,194.22,194.22,4474.0,188.624,188.624,188.2846,188.2846,4474.0
2022-04-11 13:25:00,194.2,194.43,194.06,194.38,7480.0,188.2653,188.4882,188.1295,188.4398,7480.0
2022-04-11 13:30:00,194.37,194.7,194.36,194.6,7185.0,188.4301,188.75,188.4204,188.653,7185.0
2022-04-11 13:35:00,194.59,194.67,194.17,194.22,11154.0,188.6433,188.7209,188.2362,188.2846,11154.0
2022-04-11 13:40:00,194.19,194.35,194.09,194.09,7477.0,188.2556,188.4107,188.1586,188.1586,7477.0
2022-04-11 13:45:00,194.18,194.36,194.11,194.32,3557.0,188.2459,188.4204,188.178,188.3816,3557.0
2022-04-11 13:50:00,194.38,194.5,194.34,194.46,6767.0,188.4398,188.5561,188.401,188.5173,6767.0
2022-04-11 13:55:00,194.46,194.68,194.39,194.65,12977.0,188.5173,188.7306,188.4495,188.7015,12977.0
2022-04-11 14:00:00,194.74,194.77,194.36,194.44,4070.0,188.7888,188.8178,188.4204,188.4979,4070.0
2022-04-11 14:05:00,194.47,194.8,194.47,194.74,3140.0,188.527,188.8469,188.527,188.7888,3140.0
2022-04-11 14:10:00,194.75,194.81,194.43,194.46,5270.0,188.7985,188.8566,188.4882,188.5173,5270.0
2022-04-11 14:15:00,194.47,194.47,193.94,193.96,12231.0,188.527,188.527,188.0132,188.0326,12231.0
2022-04-11 14:20:00,194.02,194.33,194.02,194.33,8879.0,188.0908,188.3913,188.0908,188.3913,8879.0
2022-04-11 14:25:00,194.34,194.42,194.27,194.37,7907.0,188.401,188.4785,188.3331,188.4301,7907.0
2022-04-11 14:30:00,194.27,194.27,193.95,194.06,18237.0,188.3331,188.3331,188.0229,188.1295,18237.0
2022-04-11 14:35:00,194.05,194.16,193.99,194.14,5984.0,188.1198,188.2265,188.0617,188.2071,5984.0
2022-04-11 14:40:00,194.17,194.56,194.17,194.53,14926.0,188.2362,188.6143,188.2362,188.5852,14926.0
2022-04-11 14:45:00,194.57,194.57,194.32,194.49,12264.0,188.624,188.624,188.3816,188.5464,12264.0
2022-04-11 14:50:00,194.5,194.6,194.38,194.44,6139.0,188.5561,188.653,188.4398,188.4979,6139.0
2022-04-11 14:55:00,194.43,194.49,194.34,194.4,7783.0,188.4882,188.5464,188.401,188.4591,7783.0
2022-04-11 15:00:00,194.38,194.42,194.02,194.03,4808.0,188.4398,188.4785,188.0908,188.1005,4808.0
2022-04-11 15:05:00,194.03,194.05,193.92,194.0,8782.0,188.1005,188.1198,187.9938,188.0714,8782.0
2022-04-11 15:10:00,194.01,194.04,193.67,193.69,6854.0,188.0811,188.1102,187.7515,187.7708,6854.0
2022-04-11 15:15:00,193.71,193.74,193.38,193.41,10023.0,187.7902,187.8193,187.4703,187.4994,10023.0
2022-04-11 15:20:00,193.39,193.53,193.35,193.42,10020.0,187.48,187.6157,187.4412,187.5091,10020.0
2022-04-11 15:25:00,193.39,193.39,193.17,193.22,11415.0,187.48,187.48,187.2667,187.3152,11415.0
2022-04-11 15:30:00,193.23,193.31,193.08,193.08,15806.0,187.3249,187.4025,187.1795,187.1795,15806.0
2022-04-11 15:35:00,193.05,193.13,192.99,193.01,15446.0,187.1504,187.228,187.0922,187.1116,15446.0
2022-04-11 15:40:00,192.98,193.08,192.77,192.79,25343.0,187.0825,187.1795,186.879,186.8984,25343.0
2022-04-11 15:45:00,192.84,193.05,192.76,192.92,35158.0,186.9468,187.1504,186.8693,187.0244,35158.0
2022-04-11 15:50:00,192.89,193.06,192.45,192.52,40161.0,186.9953,187.1601,186.5687,186.6366,40161.0
2022-04-11 15:55:00,192.49,192.55,192.01,192.55,115298.0,186.6075,186.6657,186.1422,186.6657,115298.0
2022-04-12 09:30:00,192.11,192.44,190.92,191.54,45214.0,186.2391,186.559,185.0855,185.6866,45214.0
2022-04-12 09:35:00,191.49,192.38,191.49,191.97,18816.0,185.6381,186.5009,185.6381,186.1034,18816.0
2022-04-12 09:40:00,191.86,193.24,191.37,193.24,7985.0,185.9968,187.3346,185.5217,187.3346,7985.0
2022-04-12 09:45:00,193.15,193.31,192.69,192.79,7751.0,187.2473,187.4025,186.8014,186.8984,7751.0
2022-04-12 09:50:00,192.78,193.19,192.78,193.11,10029.0,186.8887,187.2861,186.8887,187.2086,10029.0
2022-04-12 09:55:00,193.04,193.05,192.51,192.58,13452.0,187.1407,187.1504,186.6269,186.6948,13452.0
2022-04-12 10:00:00,192.59,192.74,191.52,191.58,8559.0,186.7045,186.8499,185.6672,185.7253,8559.0
2022-04-12 10:05:00,191.71,192.07,191.61,191.92,11830.0,185.8514,186.2004,185.7544,186.0549,11830.0
2022-04-12 10:10:00,192.03,192.45,191.68,192.45,13307.0,186.1616,186.5687,185.8223,186.5687,13307.0
2022-04-12 10:15:00,192.5,192.71,192.17,192.31,6671.0,186.6172,186.8208,186.2973,186.433,6671.0
2022-04-12 10:20:00,192.26,192.55,191.79,191.79,9331.0,186.3845,186.6657,185.9289,185.9289,9331.0
2022-04-12 10:25:00,191.82,192.01,191.61,191.67,8473.0,185.958,186.1422,185.7544,185.8126,8473.0
2022-04-12 10:30:00,191.69,191.82,191.38,191.45,8103.0,185.832,185.958,185.5314,185.5993,8103.0
2022-04-12 10:35:00,191.45,191.87,191.45,191.66,9748.0,185.5993,186.0065,185.5993,185.8029,9748.0
2022-04-12 10:40:00,191.68,191.72,191.37,191.53,5905.0,185.8223,185.861,185.5217,185.6769,5905.0
2022-04-12 10:45:00,191.48,191.6,191.02,191.08,5300.0,185.6284,185.7447,185.1824,185.2406,5300.0
2022-04-12 10:50:00,191.06,191.62,190.88,191.58,10046.0,185.2212,185.7641,185.0467,185.7253,10046.0
2022-04-12 10:55:00,191.55,191.87,191.54,191.73,9279.0,185.6962,186.0065,185.6866,185.8707,9279.0
2022-04-12 11:00:00,191.63,191.95,191.55,191.94,7394.0,185.7738,186.084,185.6962,186.0743,7394.0
2022-04-12 11:05:00,191.92,192.01,191.6,191.69,4638.0,186.0549,186.1422,185.7447,185.832,4638.0
2022-04-12 11:10:00,191.61,192.18,191.61,192.06,5436.0,185.7544,186.307,185.7544,186.1907,5436.0
2022-04-12 11:15:00,192.09,192.29,191.96,192.29,4580.0,186.2197,186.4136,186.0937,186.4136,4580.0
2022-04-12 11:20:00,192.34,192.52,192.31,192.51,7625.0,186.4621,186.6366,186.433,186.6269,7625.0
2022-04-12 11:25:00,192.58,192.91,192.57,192.66,4724.0,186.6948,187.0147,186.6851,186.7723,4724.0
2022-04-12 11:30:00,192.68,192.85,192.63,192.78,6273.0,186.7917,186.9565,186.7432,186.8887,6273.0
2022-04-12 11:35:00,192.77,192.77,192.25,192.43,5752.0,186.879,186.879,186.3749,186.5494,5752.0
2022-04-12 11:40:00,192.4,192.6,192.22,192.25,4487.0,186.5203,186.7142,186.3458,186.3749,4487.0
2022-04-12 11:45:00,192.28,192.41,192.24,192.31,4311.0,186.4039,186.53,186.3652,186.433,4311.0
2022-04-12 11:50:00,192.31,192.32,192.13,192.19,4183.0,186.433,186.4427,186.2585,186.3167,4183.0
2022-04-12 11:55:00,192.24,192.26,192.03,192.09,4963.0,186.3652,186.3845,186.1616,186.2197,4963.0
2022-04-12 12:00:00,192.12,192.56,192.07,192.33,8020.0,186.2488,186.6754,186.2004,186.4524,8020.0
2022-04-12 12:05:00,192.34,192.42,192.18,192.21,4267.0,186.4621,186.5397,186.307,186.3361,4267.0
2022-04-12 12:10:00,192.2,192.21,191.99,192.11,4668.0,186.3264,186.3361,186.1228,186.2391,4668.0
2022-04-12 12:15:00,192.13,192.61,192.04,192.41,3514.0,186.2585,186.7239,186.1713,186.53,3514.0
2022-04-12 12:20:00,192.32,192.42,192.15,192.19,4013.0,186.4427,186.5397,186.2779,186.3167,4013.0
2022-04-12 12:25:00,192.18,192.19,191.81,191.94,7065.0,186.307,186.3167,185.9483,186.0743,7065.0
2022-04-12 12:30:00,191.86,192.0,191.78,191.78,7697.0,185.9968,186.1325,185.9192,185.9192,7697.0
2022-04-12 12:35:00,191.76,191.89,191.55,191.55,7603.0,185.8998,186.0259,185.6962,185.6962,7603.0
2022-04-12 12:40:00,191.53,191.53,191.11,191.16,4851.0,185.6769,185.6769,185.2697,185.3182,4851.0
2022-04-12 12:45:00,191.2,191.2,190.99,191.06,4571.0,185.3569,185.3569,185.1534,185.2212,4571.0
2022-04-12 12:50:00,191.06,191.25,191.06,191.11,3206.0,185.2212,185.4054,185.2212,185.2697,3206.0
2022-04-12 12:55:00,191.13,191.22,191.05,191.06,5037.0,185.2891,185.3763,185.2115,185.2212,5037.0
2022-04-12 13:00:00,190.99,191.1,190.77,190.85,3995.0,185.1534,185.26,184.9401,185.0176,3995.0
2022-04-12 13:05:00,190.93,191.01,190.84,190.95,3941.0,185.0952,185.1727,185.0079,185.1146,3941.0
2022-04-12 13:10:00,190.97,191.38,190.92,191.19,7652.0,185.134,185.5314,185.0855,185.3472,7652.0
2022-04-12 13:15:00,191.16,191.16,191.0,191.13,4130.0,185.3182,185.3182,185.1631,185.2891,4130.0
2022-04-12 13:20:00,191.16,191.38,190.99,191.02,7464.0,185.3182,185.5314,185.1534,185.1824,7464.0
2022-04-12 13:25:00,191.01,191.18,190.86,191.18,4804.0,185.1727,185.3376,185.0273,185.3376,4804.0
2022-04-12 13:30:00,191.16,191.4,191.01,191.4,4654.0,185.3182,185.5508,185.1727,185.5508,4654.0
2022-04-12 13:35:00,191.37,191.49,191.29,191.36,7014.0,185.5217,185.6381,185.4442,185.5121,7014.0
2022-04-12 13:40:00,191.34,191.47,191.05,191.06,4588.0,185.4927,185.6187,185.2115,185.2212,4588.0
2022-04-12 13:45:00,191.08,191.12,190.82,190.92,6274.0,185.2406,185.2794,184.9886,185.0855,6274.0
2022-04-12 13:50:00,190.87,190.87,190.57,190.68,6873.0,185.037,185.037,184.7462,184.8528,6873.0
2022-04-12 13:55:00,190.67,190.67,190.24,190.25,7256.0,184.8431,184.8431,184.4263,184.436,7256.0
2022-04-12 14:00:00,190.23,190.23,189.65,189.88,14021.0,184.4166,184.4166,183.8543,184.0773,14021.0
2022-04-12 14:05:00,189.83,190.13,189.8,189.97,10396.0,184.0288,184.3196,183.9997,184.1645,10396.0
2022-04-12 14:10:00,189.99,189.99,189.33,189.34,6804.0,184.1839,184.1839,183.5441,183.5538,6804.0
2022-04-12 14:15:00,189.36,189.44,189.13,189.13,16507.0,183.5732,183.6507,183.3502,183.3502,16507.0
2022-04-12 14:20:00,189.15,189.19,188.78,188.91,9998.0,183.3696,183.4084,183.0109,183.1369,9998.0
2022-04-12 14:25:00,188.91,189.19,188.9,188.96,7316.0,183.1369,183.4084,183.1272,183.1854,7316.0
2022-04-12 14:30:00,188.96,189.06,188.66,188.81,12374.0,183.1854,183.2823,182.8946,183.04,12374.0
2022-04-12 14:35:00,188.8,188.87,188.61,188.67,15674.0,183.0303,183.0981,182.8461,182.9043,15674.0
2022-04-12 14:40:00,188.68,188.7,188.43,188.64,18099.0,182.914,182.9333,182.6716,182.8752,18099.0
2022-04-12 14:45:00,188.72,189.11,188.71,188.9,5230.0,182.9527,183.3308,182.943,183.1272,5230.0
2022-04-12 14:50:00,188.93,188.98,188.7,188.87,4449.0,183.1563,183.2048,182.9333,183.0981,4449.0
2022-04-12 14:55:00,188.83,189.04,188.74,188.82,4867.0,183.0594,183.2629,182.9721,183.0497,4867.0
2022-04-12 15:00:00,188.75,188.84,188.2,188.2,4244.0,182.9818,183.0691,182.4486,182.4486,4244.0
2022-04-12 15:05:00,188.21,188.34,187.85,187.85,9741.0,182.4583,182.5843,182.1093,182.1093,9741.0
2022-04-12 15:10:00,187.86,187.96,187.77,187.95,11197.0,182.119,182.216,182.0318,182.2063,11197.0
2022-04-12 15:15:00,187.87,187.96,187.79,187.87,10088.0,182.1287,182.216,182.0511,182.1287,10088.0
2022-04-12 15:20:00,187.97,188.03,187.65,187.75,18901.0,182.2256,182.2838,181.9154,182.0124,18901.0
2022-04-12 15:25:00,187.74,187.76,187.15,187.3,21432.0,182.0027,182.0221,181.4307,181.5761,21432.0
2022-04-12 15:30:00,187.26,187.57,187.22,187.47,21456.0,181.5373,181.8379,181.4986,181.7409,21456.0
2022-04-12 15:35:00,187.42,187.78,187.42,187.62,26882.0,181.6925,182.0415,181.6925,181.8863,26882.0
2022-04-12 15:40:00,187.58,187.84,187.54,187.76,22908.0,181.8476,182.0996,181.8088,182.0221,22908.0
2022-04-12 15:45:00,187.72,188.15,187.56,188.0,26165.0,181.9833,182.4001,181.8282,182.2547,26165.0
2022-04-12 15:50:00,187.99,188.13,187.68,187.84,41611.0,182.245,182.3808,181.9445,182.0996,41611.0
2022-04-12 15:55:00,187.87,188.01,187.73,188.01,96431.0,182.1287,182.2644,181.993,182.2644,96431.0
2022-04-13 09:30:00,187.99,189.54,187.8,188.54,25698.0,182.245,183.7477,182.0608,182.7782,25698.0
2022-04-13 09:35:00,188.15,188.67,187.95,188.01,12975.0,182.4001,182.9043,182.2063,182.2644,12975.0
2022-04-13 09:40:00,188.17,188.92,188.17,188.24,11894.0,182.4195,183.1466,182.4195,182.4874,11894.0
2022-04-13 09:45:00,188.43,188.52,187.89,187.9,4940.0,182.6716,182.7588,182.1481,182.1578,4940.0
2022-04-13 09:50:00,187.89,187.92,187.32,187.32,13369.0,182.1481,182.1772,181.5955,181.5955,13369.0
2022-04-13 09:55:00,187.48,187.6,186.86,187.1,14040.0,181.7506,181.867,181.1496,181.3822,14040.0
2022-04-13 10:00:00,187.11,187.23,186.69,186.83,6214.0,181.3919,181.5083,180.9848,181.1205,6214.0
2022-04-13 10:05:00,186.89,186.95,186.2,186.2,8123.0,181.1787,181.2368,180.5097,180.5097,8123.0
2022-04-13 10:10:00,186.05,186.51,186.05,186.38,5692.0,180.3643,180.8103,180.3643,180.6842,5692.0
2022-04-13 10:15:00,186.32,186.87,186.32,186.87,10726.0,180.6261,181.1593,180.6261,181.1593,10726.0
2022-04-13 10:20:00,187.0,187.14,186.95,187.1,4178.0,181.2853,181.421,181.2368,181.3822,4178.0
2022-04-13 10:25:00,187.09,187.41,187.03,187.35,3798.0,181.3725,181.6828,181.3144,181.6246,3798.0
2022-04-13 10:30:00,187.27,187.77,187.12,187.31,4160.0,181.547,182.0318,181.4016,181.5858,4160.0
2022-04-13 10:35:00,187.37,187.65,187.23,187.24,6415.0,181.644,181.9154,181.5083,181.518,6415.0
2022-04-13 10:40:00,187.31,187.53,187.22,187.48,8451.0,181.5858,181.7991,181.4986,181.7506,8451.0
2022-04-13 10:45:00,187.54,187.61,187.36,187.48,2681.0,181.8088,181.8767,181.6343,181.7506,2681.0
2022-04-13 10:50:00,187.37,187.52,187.25,187.5,4967.0,181.644,181.7894,181.5277,181.77,4967.0
2022-04-13 10:55:00,187.44,187.54,187.36,187.53,3015.0,181.7118,181.8088,181.6343,181.7991,3015.0
2022-04-13 11:00:00,187.52,187.75,187.46,187.61,10113.0,181.7894,182.0124,181.7312,181.8767,10113.0
2022-04-13 11:05:00,187.67,187.68,187.29,187.32,2430.0,181.9348,181.9445,181.5664,181.5955,2430.0
2022-04-13 11:10:00,187.4,187.59,187.3,187.54,5311.0,181.6731,181.8573,181.5761,181.8088,5311.0
2022-04-13 11:15:00,187.55,187.64,187.44,187.52,11565.0,181.8185,181.9057,181.7118,181.7894,11565.0
2022-04-13 11:20:00,187.51,187.77,187.51,187.75,12535.0,181.7797,182.0318,181.7797,182.0124,12535.0
2022-04-13 11:25:00,187.81,188.03,187.75,187.9,18396.0,182.0705,182.2838,182.0124,182.1578,18396.0
2022-04-13 11:30:00,187.99,188.28,187.88,188.27,14664.0,182.245,182.5262,182.1384,182.5165,14664.0
2022-04-13 11:35:00,188.35,188.35,187.92,187.99,5231.0,182.594,182.594,182.1772,182.245,5231.0
2022-04-13 11:40:00,187.99,188.12,187.8,188.09,2799.0,182.245,182.3711,182.0608,182.342,2799.0
2022-04-13 11:45:00,187.91,187.97,187.86,187.92,4393.0,182.1675,182.2256,182.119,182.1772,4393.0
2022-04-13 11:50:00,187.9,188.04,187.78,187.97,6439.0,182.1578,182.2935,182.0415,182.2256,6439.0
2022-04-13 11:55:00,188.07,188.1,187.82,188.02,7837.0,182.3226,182.3517,182.0802,182.2741,7837.0
2022-04-13 12:00:00,188.02,188.12,187.94,188.12,5213.0,182.2741,182.3711,182.1966,182.3711,5213.0
2022-04-13 12:05:00,188.1,188.38,188.06,188.38,3232.0,182.3517,182.6231,182.3129,182.6231,3232.0
2022-04-13 12:10:00,188.37,188.38,188.16,188.33,5000.0,182.6134,182.6231,182.4098,182.5746,5000.0
2022-04-13 12:15:00,188.46,188.57,188.42,188.55,10055.0,182.7007,182.8073,182.6619,182.7879,10055.0
2022-04-13 12:20:00,188.51,188.98,188.46,188.87,16137.0,182.7491,183.2048,182.7007,183.0981,16137.0
2022-04-13 12:25:00,188.88,188.92,188.5,188.5,5642.0,183.1078,183.1466,182.7395,182.7395,5642.0
2022-04-13 12:30:00,188.53,188.78,188.53,188.75,3782.0,182.7685,183.0109,182.7685,182.9818,3782.0
2022-04-13 12:35:00,188.76,188.97,188.76,188.89,24012.0,182.9915,183.1951,182.9915,183.1175,24012.0
2022-04-13 12:40:00,188.88,189.23,188.88,189.23,4538.0,183.1078,183.4471,183.1078,183.4471,4538.0
2022-04-13 12:45:00,189.22,189.28,188.9,189.0,14928.0,183.4374,183.4956,183.1272,183.2242,14928.0
2022-04-13 12:50:00,189.0,189.09,188.89,188.94,5161.0,183.2242,183.3114,183.1175,183.166,5161.0
2022-04-13 12:55:00,188.94,188.94,188.77,188.78,3289.0,183.166,183.166,183.0012,183.0109,3289.0
2022-04-13 13:00:00,188.85,189.04,188.76,189.0,5442.0,183.0788,183.2629,182.9915,183.2242,5442.0
2022-04-13 13:05:00,188.96,189.08,188.95,189.04,4429.0,183.1854,183.3017,183.1757,183.2629,4429.0
2022-04-13 13:10:00,189.02,189.14,188.95,188.97,3604.0,183.2436,183.3599,183.1757,183.1951,3604.0
2022-04-13 13:15:00,188.98,189.01,188.9,188.92,1827.0,183.2048,183.2339,183.1272,183.1466,1827.0
2022-04-13 13:20:00,188.94,189.13,188.94,189.11,7285.0,183.166,183.3502,183.166,183.3308,7285.0
2022-04-13 13:25:00,189.09,189.37,189.06,189.26,12424.0,183.3114,183.5829,183.2823,183.4762,12424.0
2022-04-13 13:30:00,189.31,189.34,189.15,189.22,8904.0,183.5247,183.5538,183.3696,183.4374,8904.0
2022-04-13 13:35:00,189.25,189.25,189.1,189.25,16080.0,183.4665,183.4665,183.3211,183.4665,16080.0
2022-04-13 13:40:00,189.23,189.28,189.17,189.24,7314.0,183.4471,183.4956,183.389,183.4568,7314.0
2022-04-13 13:45:00,189.23,189.31,189.2,189.23,6509.0,183.4471,183.5247,183.4181,183.4471,6509.0
2022-04-13 13:50:00,189.21,189.32,189.19,189.27,9295.0,183.4278,183.5344,183.4084,183.4859,9295.0
2022-04-13 13:55:00,189.31,189.44,189.26,189.39,6650.0,183.5247,183.6507,183.4762,183.6023,6650.0
2022-04-13 14:00:00,189.39,189.44,189.24,189.4,2501.0,183.6023,183.6507,183.4568,183.6119,2501.0
2022-04-13 14:05:00,189.34,189.6,189.34,189.59,5217.0,183.5538,183.8058,183.5538,183.7961,5217.0
2022-04-13 14:10:00,189.5,189.51,189.31,189.45,2973.0,183.7089,183.7186,183.5247,183.6604,2973.0
2022-04-13 14:15:00,189.49,189.56,189.39,189.52,4757.0,183.6992,183.7671,183.6023,183.7283,4757.0
2022-04-13 14:20:00,189.6,189.6,189.29,189.34,4157.0,183.8058,183.8058,183.5053,183.5538,4157.0
2022-04-13 14:25:00,189.34,189.4,189.2,189.32,8264.0,183.5538,183.6119,183.4181,183.5344,8264.0
2022-04-13 14:30:00,189.33,189.54,189.33,189.47,7989.0,183.5441,183.7477,183.5441,183.6798,7989.0
2022-04-13 14:35:00,189.49,189.69,189.49,189.68,6834.0,183.6992,183.8931,183.6992,183.8834,6834.0
2022-04-13 14:40:00,189.69,189.71,189.59,189.65,7558.0,183.8931,183.9125,183.7961,183.8543,7558.0
2022-04-13 14:45:00,189.62,189.9,189.6,189.9,10811.0,183.8252,184.0967,183.8058,184.0967,10811.0
2022-04-13 14:50:00,189.87,189.87,189.65,189.69,4629.0,184.0676,184.0676,183.8543,183.8931,4629.0
2022-04-13 14:55:00,189.66,189.84,189.63,189.8,10180.0,183.864,184.0385,183.8349,183.9997,10180.0
2022-04-13 15:00:00,189.78,189.84,189.6,189.69,9862.0,183.9803,184.0385,183.8058,183.8931,9862.0
2022-04-13 15:05:00,189.73,189.95,189.71,189.92,7570.0,183.9319,184.1451,183.9125,184.1161,7570.0
2022-04-13 15:10:00,189.87,189.99,189.84,189.9,8507.0,184.0676,184.1839,184.0385,184.0967,8507.0
2022-04-13 15:15:00,189.89,190.07,189.88,189.92,12567.0,184.087,184.2615,184.0773,184.1161,12567.0
2022-04-13 15:20:00,189.89,189.89,189.77,189.87,6474.0,184.087,184.087,183.9706,184.0676,6474.0
2022-04-13 15:25:00,189.84,189.85,189.75,189.77,6456.0,184.0385,184.0482,183.9513,183.9706,6456.0
2022-04-13 15:30:00,189.76,189.85,189.68,189.78,13531.0,183.9609,184.0482,183.8834,183.9803,13531.0
2022-04-13 15:35:00,189.75,189.82,189.59,189.69,14949.0,183.9513,184.0191,183.7961,183.8931,14949.0
2022-04-13 15:40:00,189.69,189.79,189.67,189.74,16261.0,183.8931,183.99,183.8737,183.9416,16261.0
2022-04-13 15:45:00,189.77,190.02,189.69,189.91,36276.0,183.9706,184.213,183.8931,184.1064,36276.0
2022-04-13 15:50:00,189.92,189.92,189.19,189.19,67633.0,184.1161,184.1161,183.4084,183.4084,67633.0
2022-04-13 15:55:00,189.19,189.56,189.1,189.56,94689.0,183.4084,183.7671,183.3211,183.7671,94689.0
2022-04-14 09:30:00,189.9,190.51,189.46,189.72,95430.0,184.0967,184.688,183.6701,183.9222,95430.0
2022-04-14 09:35:00,189.85,190.11,189.4,189.45,7679.0,184.0482,184.3003,183.6119,183.6604,7679.0
2022-04-14 09:40:00,189.42,189.56,188.72,188.73,13325.0,183.6313,183.7671,182.9527,182.9624,13325.0
2022-04-14 09:45:00,188.58,188.68,188.29,188.32,5606.0,182.817,182.914,182.5359,182.565,5606.0
2022-04-14 09:50:00,188.26,188.26,187.83,187.93,6297.0,182.5068,182.5068,182.0899,182.1869,6297.0
2022-04-14 09:55:00,187.84,188.12,187.74,187.99,16204.0,182.0996,182.3711,182.0027,182.245,16204.0
2022-04-14 10:00:00,187.98,187.99,187.32,187.33,8530.0,182.2353,182.245,181.5955,181.6052,8530.0
2022-04-14 10:05:00,187.31,187.52,186.53,186.54,13202.0,181.5858,181.7894,180.8297,180.8393,13202.0
2022-04-14 10:10:00,186.51,187.12,186.32,186.92,17631.0,180.8103,181.4016,180.6261,181.2077,17631.0
2022-04-14 10:15:00,186.91,187.44,186.89,187.33,5463.0,181.198,181.7118,181.1787,181.6052,5463.0
2022-04-14 10:20:00,187.26,187.75,187.1,187.64,11907.0,181.5373,182.0124,181.3822,181.9057,11907.0
2022-04-14 10:25:00,187.64,187.7,187.26,187.44,5804.0,181.9057,181.9639,181.5373,181.7118,5804.0
2022-04-14 10:30:00,187.37,188.07,187.37,187.87,16847.0,181.644,182.3226,181.644,182.1287,16847.0
2022-04-14 10:35:00,187.84,188.11,187.75,188.11,9335.0,182.0996,182.3614,182.0124,182.3614,9335.0
2022-04-14 10:40:00,188.17,188.61,187.99,188.55,15291.0,182.4195,182.8461,182.245,182.7879,15291.0
2022-04-14 10:45:00,188.46,189.1,188.45,188.89,5575.0,182.7007,183.3211,182.691,183.1175,5575.0
2022-04-14 10:50:00,188.83,189.18,188.68,189.18,5356.0,183.0594,183.3987,182.914,183.3987,5356.0
2022-04-14 10:55:00,189.13,189.6,189.1,189.39,11838.0,183.3502,183.8058,183.3211,183.6023,11838.0
2022-04-14 11:00:00,189.38,189.94,189.37,189.69,8754.0,183.5926,184.1354,183.5829,183.8931,8754.0
2022-04-14 11:05:00,189.77,189.77,189.55,189.6,7047.0,183.9706,183.9706,183.7574,183.8058,7047.0
2022-04-14 11:10:00,189.62,189.86,189.57,189.67,9137.0,183.8252,184.0579,183.7768,183.8737,9137.0
2022-04-14 11:15:00,189.72,189.76,189.17,189.17,4597.0,183.9222,183.9609,183.389,183.389,4597.0
2022-04-14 11:20:00,189.19,189.31,188.84,189.3,4003.0,183.4084,183.5247,183.0691,183.515,4003.0
2022-04-14 11:25:00,189.25,189.78,189.16,189.55,14427.0,183.4665,183.9803,183.3793,183.7574,14427.0
2022-04-14 11:30:00,189.49,189.49,188.95,188.96,4509.0,183.6992,183.6992,183.1757,183.1854,4509.0
2022-04-14 11:35:00,189.06,189.17,188.9,189.05,5781.0,183.2823,183.389,183.1272,183.2726,5781.0
2022-04-14 11:40:00,189.11,189.19,188.91,189.15,7921.0,183.3308,183.4084,183.1369,183.3696,7921.0
2022-04-14 11:45:00,189.06,189.18,189.02,189.14,2300.0,183.2823,183.3987,183.2436,183.3599,2300.0
2022-04-14 11:50:00,189.11,189.29,189.11,189.18,2361.0,183.3308,183.5053,183.3308,183.3987,2361.0
2022-04-14 11:55:00,189.19,189.26,189.07,189.18,2247.0,183.4084,183.4762,183.292,183.3987,2247.0
2022-04-14 12:00:00,189.16,189.22,188.97,188.97,6077.0,183.3793,183.4374,183.1951,183.1951,6077.0
2022-04-14 12:05:00,189.0,189.23,189.0,189.17,2524.0,183.2242,183.4471,183.2242,183.389,2524.0
2022-04-14 12:10:00,189.19,189.19,188.97,189.07,2677.0,183.4084,183.4084,183.1951,183.292,2677.0
2022-04-14 12:15:00,189.04,189.09,188.99,189.01,4162.0,183.2629,183.3114,183.2145,183.2339,4162.0
2022-04-14 12:20:00,189.0,189.23,188.95,189.2,9839.0,183.2242,183.4471,183.1757,183.4181,9839.0
2022-04-14 12:25:00,189.23,189.38,188.99,189.02,7059.0,183.4471,183.5926,183.2145,183.2436,7059.0
2022-04-14 12:30:00,189.12,189.26,189.02,189.17,4399.0,183.3405,183.4762,183.2436,183.389,4399.0
2022-04-14 12:35:00,189.09,189.09,188.97,188.99,4822.0,183.3114,183.3114,183.1951,183.2145,4822.0
2022-04-14 12:40:00,189.0,189.08,188.84,189.04,6117.0,183.2242,183.3017,183.0691,183.2629,6117.0
2022-04-14 12:45:00,189.05,189.13,189.0,189.08,4694.0,183.2726,183.3502,183.2242,183.3017,4694.0
2022-04-14 12:50:00,189.06,189.16,189.03,189.06,5277.0,183.2823,183.3793,183.2533,183.2823,5277.0
2022-04-14 12:55:00,189.07,189.32,189.04,189.21,5335.0,183.292,183.5344,183.2629,183.4278,5335.0
2022-04-14 13:00:00,189.24,189.36,189.24,189.27,5644.0,183.4568,183.5732,183.4568,183.4859,5644.0
2022-04-14 13:05:00,189.29,189.31,189.19,189.19,3853.0,183.5053,183.5247,183.4084,183.4084,3853.0
2022-04-14 13:10:00,189.13,189.23,188.85,188.94,15052.0,183.3502,183.4471,183.0788,183.166,15052.0
2022-04-14 13:15:00,188.97,189.24,188.94,189.15,8651.0,183.1951,183.4568,183.166,183.3696,8651.0
2022-04-14 13:20:00,189.15,189.25,189.01,189.02,7699.0,183.3696,183.4665,183.2339,183.2436,7699.0
2022-04-14 13:25:00,189.02,189.22,188.96,189.18,6964.0,183.2436,183.4374,183.1854,183.3987,6964.0
2022-04-14 13:30:00,189.28,189.46,189.22,189.35,4107.0,183.4956,183.6701,183.4374,183.5635,4107.0
2022-04-14 13:35:00,189.34,189.43,189.25,189.25,5798.0,183.5538,183.641,183.4665,183.4665,5798.0
2022-04-14 13:40:00,189.28,189.36,189.22,189.32,11356.0,183.4956,183.5732,183.4374,183.5344,11356.0
2022-04-14 13:45:00,189.29,189.38,189.03,189.03,5484.0,183.5053,183.5926,183.2533,183.2533,5484.0
2022-04-14 13:50:00,189.02,189.08,188.81,188.83,9150.0,183.2436,183.3017,183.04,183.0594,9150.0
2022-04-14 13:55:00,188.9,189.08,188.85,189.04,13200.0,183.1272,183.3017,183.0788,183.2629,13200.0
2022-04-14 14:00:00,189.03,189.11,188.83,188.97,11826.0,183.2533,183.3308,183.0594,183.1951,11826.0
2022-04-14 14:05:00,188.97,188.97,188.6,188.8,13546.0,183.1951,183.1951,182.8364,183.0303,13546.0
2022-04-14 14:10:00,188.81,188.94,188.59,188.83,22897.0,183.04,183.166,182.8267,183.0594,22897.0
2022-04-14 14:15:00,188.91,188.96,188.8,188.89,15401.0,183.1369,183.1854,183.0303,183.1175,15401.0
2022-04-14 14:20:00,188.83,188.88,188.56,188.57,5593.0,183.0594,183.1078,182.7976,182.8073,5593.0
2022-04-14 14:25:00,188.56,188.71,188.5,188.52,8471.0,182.7976,182.943,182.7395,182.7588,8471.0
2022-04-14 14:30:00,188.61,188.69,188.49,188.63,16334.0,182.8461,182.9236,182.7298,182.8655,16334.0
2022-04-14 14:35:00,188.6,188.65,188.53,188.62,23923.0,182.8364,182.8849,182.7685,182.8558,23923.0
2022-04-14 14:40:00,188.64,188.73,188.56,188.68,28035.0,182.8752,182.9624,182.7976,182.914,28035.0
2022-04-14 14:45:00,188.7,188.7,188.58,188.59,26499.0,182.9333,182.9333,182.817,182.8267,26499.0
2022-04-14 14:50:00,188.59,188.69,188.34,188.54,30192.0,182.8267,182.9236,182.5843,182.7782,30192.0
2022-04-14 14:55:00,188.54,188.55,188.3,188.31,27315.0,182.7782,182.7879,182.5456,182.5553,27315.0
2022-04-14 15:00:00,188.27,188.27,187.9,188.11,15719.0,182.5165,182.5165,182.1578,182.3614,15719.0
2022-04-14 15:05:00,188.18,188.29,188.11,188.14,20274.0,182.4292,182.5359,182.3614,182.3905,20274.0
2022-04-14 15:10:00,188.17,188.17,187.67,188.0,16312.0,182.4195,182.4195,181.9348,182.2547,16312.0
2022-04-14 15:15:00,188.06,188.23,187.99,188.1,14086.0,182.3129,182.4777,182.245,182.3517,14086.0
2022-04-14 15:20:00,188.16,188.36,188.16,188.25,5255.0,182.4098,182.6037,182.4098,182.4971,5255.0
2022-04-14 15:25:00,188.3,188.4,188.21,188.29,14235.0,182.5456,182.6425,182.4583,182.5359,14235.0
2022-04-14 15:30:00,188.27,188.3,187.97,188.0,13052.0,182.5165,182.5456,182.2256,182.2547,13052.0
2022-04-14 15:35:00,187.99,188.06,187.9,187.98,33596.0,182.245,182.3129,182.1578,182.2353,33596.0
2022-04-14 15:40:00,187.97,188.09,187.85,188.09,15643.0,182.2256,182.342,182.1093,182.342,15643.0
2022-04-14 15:45:00,188.1,188.15,187.79,187.88,20458.0,182.3517,182.4001,182.0511,182.1384,20458.0
2022-04-14 15:50:00,187.7,187.75,187.52,187.68,28276.0,181.9639,182.0124,181.7894,181.9445,28276.0
2022-04-14 15:55:00,187.7,187.78,187.2,187.29,78840.0,181.9639,182.0415,181.4792,181.5664,78840.0
2022-04-18 09:30:00,186.55,187.22,186.55,186.79,19339.0,180.849,181.4986,180.849,181.0817,19339.0
2022-04-18 09:35:00,186.92,187.0,186.23,186.43,7279.0,181.2077,181.2853,180.5388,180.7327,7279.0
2022-04-18 09:40:00,186.33,186.99,186.07,186.68,7231.0,180.6358,181.2756,180.3837,180.9751,7231.0
2022-04-18 09:45:00,186.48,186.48,185.81,186.05,8623.0,180.7812,180.7812,180.1317,180.3643,8623.0
2022-04-18 09:50:00,186.09,186.13,185.05,185.05,8229.0,180.4031,180.4419,179.3949,179.3949,8229.0
2022-04-18 09:55:00,185.16,185.23,184.98,184.98,14628.0,179.5015,179.5694,179.327,179.327,14628.0
2022-04-18 10:00:00,184.94,185.22,184.63,185.08,8352.0,179.2882,179.5597,178.9877,179.424,8352.0
2022-04-18 10:05:00,185.12,185.16,184.51,184.63,8124.0,179.4627,179.5015,178.8714,178.9877,8124.0
2022-04-18 10:10:00,184.51,184.75,184.38,184.44,7723.0,178.8714,179.1041,178.7454,178.8035,7723.0
2022-04-18 10:15:00,184.49,184.85,184.49,184.82,5545.0,178.852,179.201,178.852,179.1719,5545.0
2022-04-18 10:20:00,184.83,185.25,184.83,185.23,4991.0,179.1816,179.5888,179.1816,179.5694,4991.0
2022-04-18 10:25:00,185.3,185.33,184.73,184.76,5358.0,179.6372,179.6663,179.0847,179.1137,5358.0
2022-04-18 10:30:00,184.77,184.77,184.45,184.62,10712.0,179.1234,179.1234,178.8132,178.978,10712.0
2022-04-18 10:35:00,184.6,185.01,184.54,184.76,34724.0,178.9586,179.3561,178.9005,179.1137,34724.0
2022-04-18 10:40:00,184.77,184.89,184.44,184.72,45872.0,179.1234,179.2398,178.8035,179.075,45872.0
2022-04-18 10:45:00,184.71,184.88,184.45,184.81,41439.0,179.0653,179.2301,178.8132,179.1622,41439.0
2022-04-18 10:50:00,184.82,184.86,184.46,184.51,7287.0,179.1719,179.2107,178.8229,178.8714,7287.0
2022-04-18 10:55:00,184.46,184.63,184.19,184.59,10454.0,178.8229,178.9877,178.5612,178.9489,10454.0
2022-04-18 11:00:00,184.6,184.72,184.35,184.47,7704.0,178.9586,179.075,178.7163,178.8326,7704.0
2022-04-18 11:05:00,184.48,184.49,184.13,184.13,6109.0,178.8423,178.852,178.503,178.503,6109.0
2022-04-18 11:10:00,184.09,184.18,183.83,183.95,6011.0,178.4642,178.5515,178.2122,178.3285,6011.0
2022-04-18 11:15:00,183.89,183.89,183.57,183.68,7572.0,178.2703,178.2703,177.9601,178.0668,7572.0
2022-04-18 11:20:00,183.76,183.79,183.56,183.59,9102.0,178.1443,178.1734,177.9504,177.9795,9102.0
2022-04-18 11:25:00,183.58,183.9,183.47,183.84,9479.0,177.9698,178.28,177.8632,178.2219,9479.0
2022-04-18 11:30:00,183.86,184.0,183.68,183.81,7669.0,178.2413,178.377,178.0668,178.1928,7669.0
2022-04-18 11:35:00,183.81,183.81,183.58,183.59,4738.0,178.1928,178.1928,177.9698,177.9795,4738.0
2022-04-18 11:40:00,183.59,183.78,183.48,183.77,6934.0,177.9795,178.1637,177.8729,178.154,6934.0
2022-04-18 11:45:00,183.74,183.75,183.48,183.49,5876.0,178.1249,178.1346,177.8729,177.8826,5876.0
2022-04-18 11:50:00,183.44,183.63,183.39,183.5,6627.0,177.8341,178.0183,177.7856,177.8923,6627.0
2022-04-18 11:55:00,183.49,183.56,183.38,183.55,7535.0,177.8826,177.9504,177.7759,177.9407,7535.0
2022-04-18 12:00:00,183.56,183.65,183.33,183.33,6937.0,177.9504,178.0377,177.7274,177.7274,6937.0
2022-04-18 12:05:00,183.39,183.48,183.07,183.09,13139.0,177.7856,177.8729,177.4754,177.4948,13139.0
2022-04-18 12:10:00,183.02,183.15,182.77,183.06,8390.0,177.4269,177.5529,177.1846,177.4657,8390.0
2022-04-18 12:15:00,183.09,183.28,182.93,182.97,14419.0,177.4948,177.679,177.3397,177.3784,14419.0
2022-04-18 12:20:00,182.99,183.0,182.91,183.0,9124.0,177.3978,177.4075,177.3203,177.4075,9124.0
2022-04-18 12:25:00,182.98,183.01,182.81,182.96,19878.0,177.3881,177.4172,177.2233,177.3688,19878.0
2022-04-18 12:30:00,182.94,183.01,182.72,182.72,13272.0,177.3494,177.4172,177.1361,177.1361,13272.0
2022-04-18 12:35:00,182.79,182.93,182.67,182.72,6642.0,177.2039,177.3397,177.0876,177.1361,6642.0
2022-04-18 12:40:00,182.7,182.8,182.54,182.69,8073.0,177.1167,177.2136,176.9616,177.107,8073.0
2022-04-18 12:45:00,182.7,182.9,182.7,182.75,5687.0,177.1167,177.3106,177.1167,177.1652,5687.0
2022-04-18 12:50:00,182.75,183.01,182.69,182.88,9045.0,177.1652,177.4172,177.107,177.2912,9045.0
2022-04-18 12:55:00,182.85,183.0,182.78,182.94,9396.0,177.2621,177.4075,177.1943,177.3494,9396.0
2022-04-18 13:00:00,182.94,183.0,182.81,182.85,19319.0,177.3494,177.4075,177.2233,177.2621,19319.0
2022-04-18 13:05:00,182.85,182.88,182.63,182.8,17083.0,177.2621,177.2912,177.0488,177.2136,17083.0
2022-04-18 13:10:00,182.79,183.23,182.77,183.2,25589.0,177.2039,177.6305,177.1846,177.6014,25589.0
2022-04-18 13:15:00,183.16,183.23,182.82,182.84,11219.0,177.5626,177.6305,177.233,177.2524,11219.0
2022-04-18 13:20:00,182.83,183.03,182.72,183.03,7331.0,177.2427,177.4366,177.1361,177.4366,7331.0
2022-04-18 13:25:00,183.04,183.45,183.03,183.45,11608.0,177.4463,177.8438,177.4366,177.8438,11608.0
2022-04-18 13:30:00,183.45,183.91,183.42,183.78,9221.0,177.8438,178.2897,177.8147,178.1637,9221.0
2022-04-18 13:35:00,183.81,183.95,183.78,183.87,8919.0,178.1928,178.3285,178.1637,178.2509,8919.0
2022-04-18 13:40:00,183.87,184.09,183.83,184.09,10506.0,178.2509,178.4642,178.2122,178.4642,10506.0
2022-04-18 13:45:00,184.05,184.14,183.83,183.95,17219.0,178.4254,178.5127,178.2122,178.3285,17219.0
2022-04-18 13:50:00,183.95,184.12,183.79,184.1,11149.0,178.3285,178.4933,178.1734,178.4739,11149.0
2022-04-18 13:55:00,184.19,184.37,183.94,183.99,21720.0,178.5612,178.7357,178.3188,178.3673,21720.0
2022-04-18 14:00:00,184.02,184.18,183.93,184.16,8511.0,178.3964,178.5515,178.3091,178.5321,8511.0
2022-04-18 14:05:00,184.11,184.25,184.02,184.05,21098.0,178.4836,178.6193,178.3964,178.4254,21098.0
2022-04-18 14:10:00,184.03,184.05,183.88,183.95,4736.0,178.4061,178.4254,178.2606,178.3285,4736.0
2022-04-18 14:15:00,183.94,184.1,183.61,183.84,8065.0,178.3188,178.4739,177.9989,178.2219,8065.0
2022-04-18 14:20:00,183.81,184.05,183.79,184.05,8764.0,178.1928,178.4254,178.1734,178.4254,8764.0
2022-04-18 14:25:00,184.07,184.07,183.48,183.48,15201.0,178.4448,178.4448,177.8729,177.8729,15201.0
2022-04-18 14:30:00,183.51,183.63,183.42,183.63,12561.0,177.9019,178.0183,177.8147,178.0183,12561.0
2022-04-18 14:35:00,183.64,183.74,183.48,183.48,8985.0,178.028,178.1249,177.8729,177.8729,8985.0
2022-04-18 14:40:00,183.56,183.57,183.23,183.25,14418.0,177.9504,177.9601,177.6305,177.6499,14418.0
2022-04-18 14:45:00,183.25,183.27,183.02,183.15,10587.0,177.6499,177.6693,177.4269,177.5529,10587.0
2022-04-18 14:50:00,183.12,183.41,183.09,183.34,9786.0,177.5239,177.805,177.4948,177.7371,9786.0
2022-04-18 14:55:00,183.32,183.34,183.12,183.15,16480.0,177.7178,177.7371,177.5239,177.5529,16480.0
2022-04-18 15:00:00,183.18,183.26,183.01,183.02,9490.0,177.582,177.6596,177.4172,177.4269,9490.0
2022-04-18 15:05:00,183.05,183.2,182.84,182.91,11495.0,177.456,177.6014,177.2524,177.3203,11495.0
2022-04-18 15:10:00,182.89,182.99,182.62,182.66,9927.0,177.3009,177.3978,177.0391,177.0779,9927.0
2022-04-18 15:15:00,182.62,182.72,182.36,182.36,8984.0,177.0391,177.1361,176.7871,176.7871,8984.0
2022-04-18 15:20:00,182.35,182.57,182.32,182.38,12907.0,176.7774,176.9907,176.7483,176.8065,12907.0
2022-04-18 15:25:00,182.36,182.46,182.25,182.42,18314.0,176.7871,176.884,176.6805,176.8453,18314.0
2022-04-18 15:30:00,182.4,182.44,182.08,182.1,42828.0,176.8259,176.8646,176.5156,176.535,42828.0
2022-04-18 15:35:00,182.09,182.2,182.03,182.08,17852.0,176.5253,176.632,176.4672,176.5156,17852.0
2022-04-18 15:40:00,182.11,182.21,181.92,181.96,25306.0,176.5447,176.6417,176.3605,176.3993,25306.0
2022-04-18 15:45:00,181.94,182.02,181.76,181.8,46887.0,176.3799,176.4575,176.2054,176.2442,46887.0
2022-04-18 15:50:00,181.77,182.2,181.72,182.12,49242.0,176.2151,176.632,176.1666,176.5544,49242.0
2022-04-18 15:55:00,182.09,182.84,181.95,182.82,105116.0,176.5253,177.2524,176.3896,177.233,105116.0
2022-04-19 09:30:00,183.24,183.39,182.78,182.97,34520.0,177.6402,177.7856,177.1943,177.3784,34520.0
2022-04-19 09:35:00,183.3,183.84,183.29,183.79,5706.0,177.6984,178.2219,177.6887,178.1734,5706.0
2022-04-19 09:40:00,183.5,184.52,183.39,184.47,9133.0,177.8923,178.8811,177.7856,178.8326,9133.0
2022-04-19 09:45:00,184.3,184.62,184.15,184.31,10886.0,178.6678,178.978,178.5224,178.6775,10886.0
2022-04-19 09:50:00,184.35,184.96,184.1,184.69,5604.0,178.7163,179.3076,178.4739,179.0459,5604.0
2022-04-19 09:55:00,184.71,184.8,184.24,184.65,7256.0,179.0653,179.1525,178.6096,179.0071,7256.0
2022-04-19 10:00:00,184.7,184.71,184.25,184.34,5355.0,179.0556,179.0653,178.6193,178.7066,5355.0
2022-04-19 10:05:00,184.22,184.71,184.21,184.7,8986.0,178.5902,179.0653,178.5806,179.0556,8986.0
2022-04-19 10:10:00,184.83,185.12,184.68,185.12,7068.0,179.1816,179.4627,179.0362,179.4627,7068.0
2022-04-19 10:15:00,185.11,185.43,184.99,185.11,6815.0,179.4531,179.7633,179.3367,179.4531,6815.0
2022-04-19 10:20:00,185.12,185.3,184.89,185.21,9968.0,179.4627,179.6372,179.2398,179.55,9968.0
2022-04-19 10:25:00,185.44,185.76,185.44,185.76,11447.0,179.773,180.0832,179.773,180.0832,11447.0
2022-04-19 10:30:00,185.75,185.82,185.53,185.53,14227.0,180.0735,180.1414,179.8602,179.8602,14227.0
2022-04-19 10:35:00,185.53,185.66,185.42,185.64,4800.0,179.8602,179.9862,179.7536,179.9669,4800.0
2022-04-19 10:40:00,185.56,185.85,185.52,185.54,6867.0,179.8893,180.1704,179.8505,179.8699,6867.0
2022-04-19 10:45:00,185.58,185.73,185.48,185.52,6493.0,179.9087,180.0541,179.8117,179.8505,6493.0
2022-04-19 10:50:00,185.46,185.48,184.91,184.92,5163.0,179.7924,179.8117,179.2592,179.2689,5163.0
2022-04-19 10:55:00,184.9,185.15,184.88,185.06,5540.0,179.2495,179.4918,179.2301,179.4046,5540.0
2022-04-19 11:00:00,185.02,185.1,184.89,184.89,3748.0,179.3658,179.4434,179.2398,179.2398,3748.0
2022-04-19 11:05:00,184.98,185.38,184.92,185.37,6730.0,179.327,179.7148,179.2689,179.7051,6730.0
2022-04-19 11:10:00,185.27,185.39,185.23,185.25,7525.0,179.6082,179.7245,179.5694,179.5888,7525.0
2022-04-19 11:15:00,185.23,185.56,185.14,185.14,6435.0,179.5694,179.8893,179.4821,179.4821,6435.0
2022-04-19 11:20:00,185.15,185.7,185.13,185.65,9744.0,179.4918,180.025,179.4724,179.9765,9744.0
2022-04-19 11:25:00,185.66,185.86,185.52,185.84,5037.0,179.9862,180.1801,179.8505,180.1607,5037.0
2022-04-19 11:30:00,185.92,185.92,185.44,185.45,5349.0,180.2383,180.2383,179.773,179.7827,5349.0
2022-04-19 11:35:00,185.52,185.72,185.51,185.62,6193.0,179.8505,180.0444,179.8408,179.9475,6193.0
2022-04-19 11:40:00,185.61,185.63,185.22,185.22,4388.0,179.9378,179.9572,179.5597,179.5597,4388.0
2022-04-19 11:45:00,185.27,185.53,185.23,185.44,7398.0,179.6082,179.8602,179.5694,179.773,7398.0
2022-04-19 11:50:00,185.49,185.67,185.46,185.63,8441.0,179.8214,179.9959,179.7924,179.9572,8441.0
2022-04-19 11:55:00,185.56,185.69,185.52,185.6,6642.0,179.8893,180.0153,179.8505,179.9281,6642.0
2022-04-19 12:00:00,185.66,185.72,185.5,185.65,16172.0,179.9862,180.0444,179.8311,179.9765,16172.0
2022-04-19 12:05:00,185.68,186.2,185.66,186.16,6235.0,180.0056,180.5097,179.9862,180.471,6235.0
2022-04-19 12:10:00,186.17,186.17,185.89,185.92,3806.0,180.4807,180.4807,180.2092,180.2383,3806.0
2022-04-19 12:15:00,185.94,186.2,185.94,186.07,4759.0,180.2577,180.5097,180.2577,180.3837,4759.0
2022-04-19 12:20:00,186.15,186.21,186.09,186.11,6367.0,180.4613,180.5194,180.4031,180.4225,6367.0
2022-04-19 12:25:00,186.11,186.2,185.82,185.93,5405.0,180.4225,180.5097,180.1414,180.248,5405.0
2022-04-19 12:30:00,185.9,186.09,185.79,185.87,11419.0,180.2189,180.4031,180.1123,180.1898,11419.0
2022-04-19 12:35:00,185.9,185.94,185.6,185.64,8782.0,180.2189,180.2577,179.9281,179.9669,8782.0
2022-04-19 12:40:00,185.66,185.79,185.6,185.76,8715.0,179.9862,180.1123,179.9281,180.0832,8715.0
2022-04-19 12:45:00,185.76,185.82,185.68,185.78,4145.0,180.0832,180.1414,180.0056,180.1026,4145.0
2022-04-19 12:50:00,185.78,185.94,185.78,185.8,4877.0,180.1026,180.2577,180.1026,180.122,4877.0
2022-04-19 12:55:00,185.78,185.83,185.68,185.8,6816.0,180.1026,180.151,180.0056,180.122,6816.0
2022-04-19 13:00:00,185.79,185.81,185.66,185.67,4387.0,180.1123,180.1317,179.9862,179.9959,4387.0
2022-04-19 13:05:00,185.65,185.66,185.37,185.37,8050.0,179.9765,179.9862,179.7051,179.7051,8050.0
2022-04-19 13:10:00,185.38,185.38,185.05,185.23,8232.0,179.7148,179.7148,179.3949,179.5694,8232.0
2022-04-19 13:15:00,185.25,185.5,185.24,185.48,4367.0,179.5888,179.8311,179.5791,179.8117,4367.0
2022-04-19 13:20:00,185.51,185.65,185.46,185.46,4189.0,179.8408,179.9765,179.7924,179.7924,4189.0
2022-04-19 13:25:00,185.47,185.51,185.2,185.26,4894.0,179.802,179.8408,179.5403,179.5985,4894.0
2022-04-19 13:30:00,185.34,185.48,185.31,185.31,5507.0,179.676,179.8117,179.6469,179.6469,5507.0
2022-04-19 13:35:00,185.35,185.43,185.25,185.38,5362.0,179.6857,179.7633,179.5888,179.7148,5362.0
2022-04-19 13:40:00,185.36,185.42,185.18,185.28,4324.0,179.6954,179.7536,179.5209,179.6179,4324.0
2022-04-19 13:45:00,185.28,185.36,185.24,185.31,5003.0,179.6179,179.6954,179.5791,179.6469,5003.0
2022-04-19 13:50:00,185.35,185.61,185.35,185.54,3836.0,179.6857,179.9378,179.6857,179.8699,3836.0
2022-04-19 13:55:00,185.61,185.69,185.45,185.45,6820.0,179.9378,180.0153,179.7827,179.7827,6820.0
2022-04-19 14:00:00,185.39,185.49,185.32,185.35,4717.0,179.7245,179.8214,179.6566,179.6857,4717.0
2022-04-19 14:05:00,185.36,185.5,185.26,185.29,4591.0,179.6954,179.8311,179.5985,179.6275,4591.0
2022-04-19 14:10:00,185.27,185.27,184.95,185.11,10003.0,179.6082,179.6082,179.2979,179.4531,10003.0
2022-04-19 14:15:00,185.1,185.14,185.02,185.03,11156.0,179.4434,179.4821,179.3658,179.3755,11156.0
2022-04-19 14:20:00,185.05,185.25,185.05,185.12,4857.0,179.3949,179.5888,179.3949,179.4627,4857.0
2022-04-19 14:25:00,185.1,185.19,184.97,185.19,4167.0,179.4434,179.5306,179.3173,179.5306,4167.0
2022-04-19 14:30:00,185.18,185.23,185.02,185.04,6032.0,179.5209,179.5694,179.3658,179.3852,6032.0
2022-04-19 14:35:00,185.1,185.36,185.02,185.32,8811.0,179.4434,179.6954,179.3658,179.6566,8811.0
2022-04-19 14:40:00,185.34,185.39,185.16,185.26,5907.0,179.676,179.7245,179.5015,179.5985,5907.0
2022-04-19 14:45:00,185.26,185.51,185.14,185.48,8978.0,179.5985,179.8408,179.4821,179.8117,8978.0
2022-04-19 14:50:00,185.5,185.73,185.44,185.49,21482.0,179.8311,180.0541,179.773,179.8214,21482.0
2022-04-19 14:55:00,185.5,185.62,185.45,185.49,6931.0,179.8311,179.9475,179.7827,179.8214,6931.0
2022-04-19 15:00:00,185.48,185.52,185.28,185.28,4011.0,179.8117,179.8505,179.6179,179.6179,4011.0
2022-04-19 15:05:00,185.27,185.66,185.27,185.56,8548.0,179.6082,179.9862,179.6082,179.8893,8548.0
2022-04-19 15:10:00,185.63,185.88,185.54,185.86,7148.0,179.9572,180.1995,179.8699,180.1801,7148.0
2022-04-19 15:15:00,185.89,186.13,185.88,186.04,8050.0,180.2092,180.4419,180.1995,180.3546,8050.0
2022-04-19 15:20:00,186.03,186.23,185.98,186.16,7994.0,180.3449,180.5388,180.2965,180.471,7994.0
2022-04-19 15:25:00,186.13,186.28,186.07,186.07,12177.0,180.4419,180.5873,180.3837,180.3837,12177.0
2022-04-19 15:30:00,186.08,186.28,186.08,186.18,12217.0,180.3934,180.5873,180.3934,180.4904,12217.0
2022-04-19 15:35:00,186.18,186.41,186.12,186.25,14489.0,180.4904,180.7133,180.4322,180.5582,14489.0
2022-04-19 15:40:00,186.23,186.29,186.0,186.03,18816.0,180.5388,180.597,180.3159,180.3449,18816.0
2022-04-19 15:45:00,186.03,186.08,185.8,185.96,13978.0,180.3449,180.3934,180.122,180.2771,13978.0
2022-04-19 15:50:00,186.01,186.36,186.01,186.14,22649.0,180.3255,180.6649,180.3255,180.4516,22649.0
2022-04-19 15:55:00,186.0,186.06,185.67,185.96,72805.0,180.3159,180.374,179.9959,180.2771,72805.0
2022-04-20 09:30:00,186.0,186.65,185.22,185.5,34355.0,180.6279,181.2592,179.8705,180.1424,34355.0
2022-04-20 09:35:00,185.49,186.27,185.41,186.08,8173.0,180.1327,180.8901,180.055,180.7056,8173.0
2022-04-20 09:40:00,186.01,186.93,185.69,186.82,14175.0,180.6376,181.5311,180.3269,181.4243,14175.0
2022-04-20 09:45:00,186.93,186.93,185.67,185.9,11271.0,181.5311,181.5311,180.3075,180.5308,11271.0
2022-04-20 09:50:00,185.98,186.2,185.33,185.33,16586.0,180.6085,180.8222,179.9773,179.9773,16586.0
2022-04-20 09:55:00,185.37,185.83,185.16,185.83,6818.0,180.0161,180.4628,179.8122,180.4628,6818.0
2022-04-20 10:00:00,185.8,186.4,185.43,186.09,11768.0,180.4337,181.0164,180.0744,180.7153,11768.0
2022-04-20 10:05:00,186.17,187.19,186.11,187.18,18779.0,180.793,181.7836,180.7348,181.7739,18779.0
2022-04-20 10:10:00,186.98,187.54,186.96,187.5,12637.0,181.5796,182.1235,181.5602,182.0846,12637.0
2022-04-20 10:15:00,187.43,187.48,187.2,187.47,7431.0,182.0166,182.0652,181.7933,182.0555,7431.0
2022-04-20 10:20:00,187.42,188.15,187.41,187.9,17680.0,182.0069,182.7158,181.9972,182.4731,17680.0
2022-04-20 10:25:00,187.94,188.62,187.94,188.33,14761.0,182.5119,183.1723,182.5119,182.8906,14761.0
2022-04-20 10:30:00,188.32,188.39,187.78,188.11,9648.0,182.8809,182.9489,182.3565,182.677,9648.0
2022-04-20 10:35:00,188.19,189.05,188.19,188.72,13731.0,182.7547,183.5898,182.7547,183.2694,13731.0
2022-04-20 10:40:00,188.61,188.71,188.47,188.7,4724.0,183.1626,183.2597,183.0266,183.25,4724.0
2022-04-20 10:45:00,188.48,188.89,188.41,188.84,53816.0,183.0363,183.4345,182.9683,183.3859,53816.0
2022-04-20 10:50:00,188.84,189.13,188.76,189.13,11745.0,183.3859,183.6675,183.3082,183.6675,11745.0
2022-04-20 10:55:00,189.13,189.34,189.02,189.16,9132.0,183.6675,183.8715,183.5607,183.6967,9132.0
2022-04-20 11:00:00,189.22,189.22,188.77,189.05,9903.0,183.7549,183.7549,183.3179,183.5898,9903.0
2022-04-20 11:05:00,188.99,189.43,188.9,189.35,14012.0,183.5316,183.9589,183.4442,183.8812,14012.0
2022-04-20 11:10:00,189.31,189.45,189.18,189.33,11930.0,183.8423,183.9783,183.7161,183.8618,11930.0
2022-04-20 11:15:00,189.38,189.53,189.24,189.45,6247.0,183.9103,184.056,183.7744,183.9783,6247.0
2022-04-20 11:20:00,189.45,189.79,189.34,189.69,9582.0,183.9783,184.3085,183.8715,184.2114,9582.0
2022-04-20 11:25:00,189.67,189.9,189.65,189.83,7938.0,184.1919,184.4153,184.1725,184.3473,7938.0
2022-04-20 11:30:00,189.78,189.83,189.61,189.61,5404.0,184.2988,184.3473,184.1337,184.1337,5404.0
2022-04-20 11:35:00,189.65,189.8,189.57,189.7,5993.0,184.1725,184.3182,184.0948,184.2211,5993.0
2022-04-20 11:40:00,189.58,189.92,189.57,189.85,14394.0,184.1045,184.4347,184.0948,184.3667,14394.0
2022-04-20 11:45:00,189.9,190.02,189.76,190.0,12874.0,184.4153,184.5318,184.2793,184.5124,12874.0
2022-04-20 11:50:00,190.01,190.19,189.91,190.01,10947.0,184.5221,184.6969,184.425,184.5221,10947.0
2022-04-20 11:55:00,190.03,190.1,189.76,189.87,7090.0,184.5415,184.6095,184.2793,184.3862,7090.0
2022-04-20 12:00:00,189.91,190.35,189.88,190.35,8543.0,184.425,184.8523,184.3959,184.8523,8543.0
2022-04-20 12:05:00,190.28,190.43,189.95,189.96,13080.0,184.7843,184.93,184.4638,184.4736,13080.0
2022-04-20 12:10:00,189.85,190.02,189.72,189.98,6754.0,184.3667,184.5318,184.2405,184.493,6754.0
2022-04-20 12:15:00,190.03,190.08,189.86,189.9,3569.0,184.5415,184.5901,184.3764,184.4153,3569.0
2022-04-20 12:20:00,189.87,190.03,189.8,189.84,7004.0,184.3862,184.5415,184.3182,184.357,7004.0
2022-04-20 12:25:00,189.81,190.01,189.8,189.87,5457.0,184.3279,184.5221,184.3182,184.3862,5457.0
2022-04-20 12:30:00,189.9,190.23,189.85,190.18,5080.0,184.4153,184.7358,184.3667,184.6872,5080.0
2022-04-20 12:35:00,190.18,190.53,190.18,190.38,5128.0,184.6872,185.0271,184.6872,184.8814,5128.0
2022-04-20 12:40:00,190.37,190.48,190.17,190.42,4915.0,184.8717,184.9785,184.6775,184.9203,4915.0
2022-04-20 12:45:00,190.38,190.63,190.38,190.49,6067.0,184.8814,185.1242,184.8814,184.9883,6067.0
2022-04-20 12:50:00,190.54,190.76,190.54,190.72,29027.0,185.0368,185.2505,185.0368,185.2116,29027.0
2022-04-20 12:55:00,190.7,190.8,190.46,190.6,9355.0,185.1922,185.2893,184.9591,185.0951,9355.0
2022-04-20 13:00:00,190.61,190.76,190.56,190.69,4249.0,185.1048,185.2505,185.0562,185.1825,4249.0
2022-04-20 13:05:00,190.77,190.77,190.23,190.42,6088.0,185.2602,185.2602,184.7358,184.9203,6088.0
2022-04-20 13:10:00,190.37,190.41,190.28,190.28,7579.0,184.8717,184.9106,184.7843,184.7843,7579.0
2022-04-20 13:15:00,190.23,190.36,190.09,190.09,4816.0,184.7358,184.862,184.5998,184.5998,4816.0
2022-04-20 13:20:00,190.09,190.2,190.07,190.09,3255.0,184.5998,184.7066,184.5804,184.5998,3255.0
2022-04-20 13:25:00,190.14,190.14,190.01,190.05,3582.0,184.6484,184.6484,184.5221,184.561,3582.0
2022-04-20 13:30:00,190.03,190.12,189.61,189.63,5841.0,184.5415,184.6289,184.1337,184.1531,5841.0
2022-04-20 13:35:00,189.72,189.78,189.37,189.51,5492.0,184.2405,184.2988,183.9006,184.0366,5492.0
2022-04-20 13:40:00,189.53,189.62,189.42,189.58,3269.0,184.056,184.1434,183.9492,184.1045,3269.0
2022-04-20 13:45:00,189.56,189.73,189.42,189.42,2615.0,184.0851,184.2502,183.9492,183.9492,2615.0
2022-04-20 13:50:00,189.34,189.43,189.27,189.35,3534.0,183.8715,183.9589,183.8035,183.8812,3534.0
2022-04-20 13:55:00,189.34,189.47,189.28,189.46,2488.0,183.8715,183.9977,183.8132,183.988,2488.0
2022-04-20 14:00:00,189.42,189.61,189.42,189.42,3444.0,183.9492,184.1337,183.9492,183.9492,3444.0
2022-04-20 14:05:00,189.43,189.46,189.32,189.46,2707.0,183.9589,183.988,183.852,183.988,2707.0
2022-04-20 14:10:00,189.45,189.55,189.36,189.36,6770.0,183.9783,184.0754,183.8909,183.8909,6770.0
2022-04-20 14:15:00,189.34,189.35,188.95,188.95,12680.0,183.8715,183.8812,183.4927,183.4927,12680.0
2022-04-20 14:20:00,188.89,189.05,188.89,188.9,4405.0,183.4345,183.5898,183.4345,183.4442,4405.0
2022-04-20 14:25:00,188.97,189.04,188.8,188.8,3028.0,183.5122,183.5801,183.3471,183.3471,3028.0
2022-04-20 14:30:00,188.83,188.87,188.66,188.7,4602.0,183.3762,183.415,183.2111,183.25,4602.0
2022-04-20 14:35:00,188.6,188.6,188.39,188.47,2525.0,183.1528,183.1528,182.9489,183.0266,2525.0
2022-04-20 14:40:00,188.5,188.6,188.43,188.43,4632.0,183.0557,183.1528,182.9878,182.9878,4632.0
2022-04-20 14:45:00,188.36,188.55,188.32,188.49,2646.0,182.9198,183.1043,182.8809,183.046,2646.0
2022-04-20 14:50:00,188.49,188.49,187.96,187.99,4000.0,183.046,183.046,182.5313,182.5605,4000.0
2022-04-20 14:55:00,187.98,188.08,187.78,188.08,5367.0,182.5507,182.6479,182.3565,182.6479,5367.0
2022-04-20 15:00:00,188.08,188.35,188.08,188.33,4639.0,182.6479,182.9101,182.6479,182.8906,4639.0
2022-04-20 15:05:00,188.31,188.32,188.03,188.19,6275.0,182.8712,182.8809,182.5993,182.7547,6275.0
2022-04-20 15:10:00,188.31,188.45,188.17,188.34,3776.0,182.8712,183.0072,182.7353,182.9003,3776.0
2022-04-20 15:15:00,188.34,188.5,188.29,188.43,4937.0,182.9003,183.0557,182.8518,182.9878,4937.0
2022-04-20 15:20:00,188.39,188.39,188.22,188.31,3864.0,182.9489,182.9489,182.7838,182.8712,3864.0
2022-04-20 15:25:00,188.32,188.56,188.32,188.48,4032.0,182.8809,183.114,182.8809,183.0363,4032.0
2022-04-20 15:30:00,188.51,188.54,188.18,188.24,8662.0,183.0654,183.0946,182.745,182.8032,8662.0
2022-04-20 15:35:00,188.14,188.29,188.05,188.25,13062.0,182.7061,182.8518,182.6187,182.8129,13062.0
2022-04-20 15:40:00,188.2,188.29,188.07,188.25,9078.0,182.7644,182.8518,182.6381,182.8129,9078.0
2022-04-20 15:45:00,188.25,188.67,188.22,188.53,16319.0,182.8129,183.2208,182.7838,183.0849,16319.0
2022-04-20 15:50:00,188.55,188.6,188.22,188.27,32318.0,183.1043,183.1528,182.7838,182.8324,32318.0
2022-04-20 15:55:00,188.29,188.31,187.76,187.88,137499.0,182.8518,182.8712,182.3371,182.4536,137499.0
2022-04-21 09:30:00,188.58,189.0,188.33,188.75,23638.0,183.1334,183.5413,182.8906,183.2985,23638.0
2022-04-21 09:35:00,188.58,188.59,187.75,188.04,6544.0,183.1334,183.1431,182.3274,182.609,6544.0
2022-04-21 09:40:00,188.17,188.44,187.88,188.16,9913.0,182.7353,182.9975,182.4536,182.7255,9913.0
2022-04-21 09:45:00,188.19,188.3,188.04,188.27,1912.0,182.7547,182.8615,182.609,182.8324,1912.0
2022-04-21 09:50:00,188.34,188.86,188.29,188.65,6645.0,182.9003,183.4053,182.8518,183.2014,6645.0
2022-04-21 09:55:00,188.75,189.08,188.74,188.86,6259.0,183.2985,183.619,183.2888,183.4053,6259.0
2022-04-21 10:00:00,188.96,188.98,188.5,188.98,5593.0,183.5024,183.5219,183.0557,183.5219,5593.0
2022-04-21 10:05:00,189.03,189.08,188.65,188.78,8960.0,183.5704,183.619,183.2014,183.3276,8960.0
2022-04-21 10:10:00,188.7,188.72,188.1,188.11,5540.0,183.25,183.2694,182.6673,182.677,5540.0
2022-04-21 10:15:00,188.1,188.2,187.67,187.68,4985.0,182.6673,182.7644,182.2497,182.2594,4985.0
2022-04-21 10:20:00,187.6,187.79,187.24,187.79,5815.0,182.1817,182.3662,181.8321,182.3662,5815.0
2022-04-21 10:25:00,187.7,188.05,187.63,187.99,7067.0,182.2788,182.6187,182.2109,182.5605,7067.0
2022-04-21 10:30:00,188.0,188.02,187.77,188.02,5577.0,182.5702,182.5896,182.3468,182.5896,5577.0
2022-04-21 10:35:00,188.06,188.24,188.04,188.2,3788.0,182.6284,182.8032,182.609,182.7644,3788.0
2022-04-21 10:40:00,188.15,188.44,188.14,188.16,6736.0,182.7158,182.9975,182.7061,182.7255,6736.0
2022-04-21 10:45:00,188.22,188.22,187.43,187.43,3814.0,182.7838,182.7838,182.0166,182.0166,3814.0
2022-04-21 10:50:00,187.57,187.87,187.5,187.84,4414.0,182.1526,182.4439,182.0846,182.4148,4414.0
2022-04-21 10:55:00,187.81,187.96,187.7,187.87,7556.0,182.3857,182.5313,182.2788,182.4439,7556.0
2022-04-21 11:00:00,187.8,188.12,187.72,188.11,4205.0,182.3759,182.6867,182.2983,182.677,4205.0
2022-04-21 11:05:00,188.06,188.06,187.39,187.46,2314.0,182.6284,182.6284,181.9778,182.0458,2314.0
2022-04-21 11:10:00,187.57,187.74,187.5,187.61,3226.0,182.1526,182.3177,182.0846,182.1914,3226.0
2022-04-21 11:15:00,187.48,187.49,187.21,187.3,3376.0,182.0652,182.0749,181.803,181.8904,3376.0
2022-04-21 11:20:00,187.35,187.35,187.1,187.24,2415.0,181.9389,181.9389,181.6962,181.8321,2415.0
2022-04-21 11:25:00,187.43,187.48,187.2,187.3,4199.0,182.0166,182.0652,181.7933,181.8904,4199.0
2022-04-21 11:30:00,187.24,187.27,187.0,187.03,4775.0,181.8321,181.8613,181.5991,181.6282,4775.0
2022-04-21 11:35:00,187.03,187.04,186.86,186.86,2285.0,181.6282,181.6379,181.4631,181.4631,2285.0
2022-04-21 11:40:00,186.88,186.94,186.71,186.78,1919.0,181.4825,181.5408,181.3174,181.3854,1919.0
2022-04-21 11:45:00,186.69,186.87,186.53,186.83,2887.0,181.298,181.4728,181.1426,181.434,2887.0
2022-04-21 11:50:00,186.8,186.88,186.65,186.88,2829.0,181.4048,181.4825,181.2592,181.4825,2829.0
2022-04-21 11:55:00,186.7,186.93,186.62,186.93,3318.0,181.3077,181.5311,181.23,181.5311,3318.0
2022-04-21 12:00:00,186.81,186.89,186.68,186.71,2952.0,181.4145,181.4922,181.2883,181.3174,2952.0
2022-04-21 12:05:00,186.61,186.8,186.58,186.67,6468.0,181.2203,181.4048,181.1912,181.2786,6468.0
2022-04-21 12:10:00,186.65,186.83,186.58,186.78,4519.0,181.2592,181.434,181.1912,181.3854,4519.0
2022-04-21 12:15:00,186.82,187.02,186.8,187.01,9174.0,181.4243,181.6185,181.4048,181.6088,9174.0
2022-04-21 12:20:00,186.99,187.02,186.66,186.66,7065.0,181.5893,181.6185,181.2689,181.2689,7065.0
2022-04-21 12:25:00,186.66,186.83,186.64,186.69,5428.0,181.2689,181.434,181.2494,181.298,5428.0
2022-04-21 12:30:00,186.66,186.74,186.64,186.74,5843.0,181.2689,181.3466,181.2494,181.3466,5843.0
2022-04-21 12:35:00,186.74,186.8,186.62,186.65,5182.0,181.3466,181.4048,181.23,181.2592,5182.0
2022-04-21 12:40:00,186.6,186.76,186.54,186.58,4394.0,181.2106,181.366,181.1523,181.1912,4394.0
2022-04-21 12:45:00,186.55,186.58,186.12,186.18,5885.0,181.162,181.1912,180.7445,180.8027,5885.0
2022-04-21 12:50:00,186.0,186.02,185.73,185.78,5636.0,180.6279,180.6474,180.3657,180.4143,5636.0
2022-04-21 12:55:00,185.77,185.83,185.66,185.71,4933.0,180.4046,180.4628,180.2978,180.3463,4933.0
2022-04-21 13:00:00,185.68,185.75,185.44,185.48,9295.0,180.3172,180.3852,180.0841,180.123,9295.0
2022-04-21 13:05:00,185.46,185.65,185.41,185.62,7347.0,180.1035,180.288,180.055,180.2589,7347.0
2022-04-21 13:10:00,185.63,186.04,185.59,185.99,5810.0,180.2686,180.6668,180.2298,180.6182,5810.0
2022-04-21 13:15:00,185.98,186.02,185.61,185.62,9852.0,180.6085,180.6474,180.2492,180.2589,9852.0
2022-04-21 13:20:00,185.78,186.27,185.77,186.26,2130.0,180.4143,180.8901,180.4046,180.8804,2130.0
2022-04-21 13:25:00,186.21,186.51,186.07,186.49,7568.0,180.8319,181.1232,180.6959,181.1038,7568.0
2022-04-21 13:30:00,186.38,186.54,186.36,186.43,5042.0,180.997,181.1523,180.9775,181.0455,5042.0
2022-04-21 13:35:00,186.43,186.43,186.05,186.07,2897.0,181.0455,181.0455,180.6765,180.6959,2897.0
2022-04-21 13:40:00,186.15,186.4,186.14,186.4,8784.0,180.7736,181.0164,180.7639,181.0164,8784.0
2022-04-21 13:45:00,186.38,186.83,186.37,186.7,5474.0,180.997,181.434,180.9872,181.3077,5474.0
2022-04-21 13:50:00,186.63,186.63,186.47,186.53,5246.0,181.2397,181.2397,181.0844,181.1426,5246.0
2022-04-21 13:55:00,186.51,186.6,186.34,186.34,4125.0,181.1232,181.2106,180.9581,180.9581,4125.0
2022-04-21 14:00:00,186.33,186.33,185.81,185.82,8381.0,180.9484,180.9484,180.4434,180.4531,8381.0
2022-04-21 14:05:00,185.82,185.96,185.72,185.93,5777.0,180.4531,180.5891,180.356,180.56,5777.0
2022-04-21 14:10:00,185.86,186.07,185.84,185.95,3965.0,180.492,180.6959,180.4726,180.5794,3965.0
2022-04-21 14:15:00,185.94,186.08,185.89,185.96,14153.0,180.5697,180.7056,180.5211,180.5891,14153.0
2022-04-21 14:20:00,185.95,186.1,185.61,185.61,6312.0,180.5794,180.725,180.2492,180.2492,6312.0
2022-04-21 14:25:00,185.57,185.78,185.55,185.6,5470.0,180.2104,180.4143,180.1909,180.2395,5470.0
2022-04-21 14:30:00,185.61,185.87,185.51,185.77,4902.0,180.2492,180.5017,180.1521,180.4046,4902.0
2022-04-21 14:35:00,185.86,186.21,185.78,185.81,3618.0,180.492,180.8319,180.4143,180.4434,3618.0
2022-04-21 14:40:00,185.87,185.91,185.7,185.77,5846.0,180.5017,180.5405,180.3366,180.4046,5846.0
2022-04-21 14:45:00,185.79,185.79,185.45,185.49,13736.0,180.424,180.424,180.0938,180.1327,13736.0
2022-04-21 14:50:00,185.45,185.46,185.35,185.42,7997.0,180.0938,180.1035,179.9967,180.0647,7997.0
2022-04-21 14:55:00,185.34,185.38,185.04,185.19,7817.0,179.987,180.0258,179.6957,179.8413,7817.0
2022-04-21 15:00:00,185.15,185.16,184.84,184.84,5767.0,179.8025,179.8122,179.5014,179.5014,5767.0
2022-04-21 15:05:00,184.88,184.99,184.76,184.81,5391.0,179.5403,179.6471,179.4237,179.4723,5391.0
2022-04-21 15:10:00,184.79,184.83,184.64,184.75,9844.0,179.4529,179.4917,179.3072,179.414,9844.0
2022-04-21 15:15:00,184.74,184.86,184.57,184.8,7307.0,179.4043,179.5209,179.2392,179.4626,7307.0
2022-04-21 15:20:00,184.8,184.99,184.63,184.98,6798.0,179.4626,179.6471,179.2975,179.6374,6798.0
2022-04-21 15:25:00,184.98,185.21,184.72,185.2,7533.0,179.6374,179.8608,179.3849,179.851,7533.0
2022-04-21 15:30:00,185.15,185.25,184.62,184.65,10492.0,179.8025,179.8996,179.2878,179.3169,10492.0
2022-04-21 15:35:00,184.64,184.64,184.33,184.52,14790.0,179.3072,179.3072,179.0062,179.1907,14790.0
2022-04-21 15:40:00,184.58,184.59,184.33,184.48,15596.0,179.2489,179.2587,179.0062,179.1518,15596.0
2022-04-21 15:45:00,184.48,184.52,183.71,183.71,26494.0,179.1518,179.1907,178.4041,178.4041,26494.0
2022-04-21 15:50:00,183.72,184.47,183.72,184.33,37519.0,178.4138,179.1421,178.4138,179.0062,37519.0
2022-04-21 15:55:00,184.32,185.01,184.19,184.97,156000.0,178.9965,179.6665,178.8702,179.6277,156000.0
2022-04-22 09:30:00,183.84,185.36,183.45,183.45,32410.0,178.5303,180.0064,178.1516,178.1516,32410.0
2022-04-22 09:35:00,183.04,183.26,182.2,182.2,14786.0,177.7534,177.9671,176.9377,176.9377,14786.0
2022-04-22 09:40:00,182.24,182.88,182.1,182.66,5870.0,176.9765,177.598,176.8406,177.3844,5870.0
2022-04-22 09:45:00,182.72,182.97,182.44,182.88,8416.0,177.4427,177.6854,177.1708,177.598,8416.0
2022-04-22 09:50:00,183.08,183.2,182.57,182.57,3765.0,177.7923,177.9088,177.297,177.297,3765.0
2022-04-22 09:55:00,182.85,182.89,182.4,182.89,20052.0,177.5689,177.6078,177.1319,177.6078,20052.0
2022-04-22 10:00:00,182.74,183.06,182.37,182.63,22532.0,177.4621,177.7728,177.1028,177.3553,22532.0
2022-04-22 10:05:00,182.73,183.56,182.73,183.52,6199.0,177.4524,178.2584,177.4524,178.2196,6199.0
2022-04-22 10:10:00,183.46,183.54,182.92,183.24,6078.0,178.1613,178.239,177.6369,177.9476,6078.0
2022-04-22 10:15:00,183.27,183.27,182.69,182.73,15623.0,177.9768,177.9768,177.4135,177.4524,15623.0
2022-04-22 10:20:00,182.68,183.07,182.62,183.06,12150.0,177.4038,177.7826,177.3456,177.7728,12150.0
2022-04-22 10:25:00,183.06,183.19,182.9,182.95,11999.0,177.7728,177.8991,177.6175,177.666,11999.0
2022-04-22 10:30:00,182.9,182.95,182.56,182.85,11073.0,177.6175,177.666,177.2873,177.5689,11073.0
2022-04-22 10:35:00,182.75,182.8,182.48,182.69,9203.0,177.4718,177.5204,177.2096,177.4135,9203.0
2022-04-22 10:40:00,182.61,182.71,182.34,182.39,15819.0,177.3358,177.433,177.0736,177.1222,15819.0
2022-04-22 10:45:00,182.34,182.57,182.09,182.3,22985.0,177.0736,177.297,176.8309,177.0348,22985.0
2022-04-22 10:50:00,182.33,182.4,181.85,181.94,15487.0,177.0639,177.1319,176.5978,176.6852,15487.0
2022-04-22 10:55:00,181.92,182.13,181.73,181.82,19618.0,176.6658,176.8697,176.4813,176.5687,19618.0
2022-04-22 11:00:00,181.82,181.98,181.76,181.83,10732.0,176.5687,176.724,176.5104,176.5784,10732.0
2022-04-22 11:05:00,181.83,182.56,181.75,182.56,11900.0,176.5784,177.2873,176.5007,177.2873,11900.0
2022-04-22 11:10:00,182.53,182.72,182.3,182.67,12305.0,177.2582,177.4427,177.0348,177.3941,12305.0
2022-04-22 11:15:00,182.76,182.91,182.57,182.74,17677.0,177.4815,177.6272,177.297,177.4621,17677.0
2022-04-22 11:20:00,182.69,183.01,182.55,182.92,17278.0,177.4135,177.7243,177.2776,177.6369,17278.0
2022-04-22 11:25:00,182.93,183.08,182.51,182.9,18160.0,177.6466,177.7923,177.2387,177.6175,18160.0
2022-04-22 11:30:00,183.0,183.28,182.87,183.02,7760.0,177.7146,177.9865,177.5883,177.734,7760.0
2022-04-22 11:35:00,183.02,183.15,182.91,183.12,11457.0,177.734,177.8602,177.6272,177.8311,11457.0
2022-04-22 11:40:00,183.12,183.14,182.79,182.83,17971.0,177.8311,177.8505,177.5106,177.5495,17971.0
2022-04-22 11:45:00,182.86,183.01,182.8,182.88,8616.0,177.5786,177.7243,177.5204,177.598,8616.0
2022-04-22 11:50:00,182.83,182.96,182.67,182.9,14195.0,177.5495,177.6757,177.3941,177.6175,14195.0
2022-04-22 11:55:00,182.82,182.99,182.66,182.66,7038.0,177.5398,177.7049,177.3844,177.3844,7038.0
2022-04-22 12:00:00,182.66,182.74,182.27,182.34,11167.0,177.3844,177.4621,177.0057,177.0736,11167.0
2022-04-22 12:05:00,182.39,182.56,182.32,182.36,9162.0,177.1222,177.2873,177.0542,177.0931,9162.0
2022-04-22 12:10:00,182.39,182.67,182.35,182.57,9373.0,177.1222,177.3941,177.0834,177.297,9373.0
2022-04-22 12:15:00,182.64,182.8,182.51,182.64,6397.0,177.365,177.5204,177.2387,177.365,6397.0
2022-04-22 12:20:00,182.69,182.99,182.68,182.93,4917.0,177.4135,177.7049,177.4038,177.6466,4917.0
2022-04-22 12:25:00,182.97,183.2,182.91,183.1,15537.0,177.6854,177.9088,177.6272,177.8117,15537.0
2022-04-22 12:30:00,183.06,183.35,182.99,183.25,6617.0,177.7728,178.0545,177.7049,177.9574,6617.0
2022-04-22 12:35:00,183.25,183.5,183.18,183.4,5467.0,177.9574,178.2001,177.8894,178.103,5467.0
2022-04-22 12:40:00,183.47,183.49,183.2,183.43,8940.0,178.171,178.1904,177.9088,178.1322,8940.0
2022-04-22 12:45:00,183.37,183.43,183.27,183.33,5682.0,178.0739,178.1322,177.9768,178.035,5682.0
2022-04-22 12:50:00,183.37,183.37,183.01,183.01,8145.0,178.0739,178.0739,177.7243,177.7243,8145.0
2022-04-22 12:55:00,183.02,183.14,182.95,183.05,5247.0,177.734,177.8505,177.666,177.7631,5247.0
2022-04-22 13:00:00,183.08,183.11,182.68,182.69,9133.0,177.7923,177.8214,177.4038,177.4135,9133.0
2022-04-22 13:05:00,182.73,183.03,182.7,182.98,7129.0,177.4524,177.7437,177.4232,177.6952,7129.0
2022-04-22 13:10:00,182.92,183.12,182.86,183.02,8760.0,177.6369,177.8311,177.5786,177.734,8760.0
2022-04-22 13:15:00,183.03,183.34,182.92,183.31,45552.0,177.7437,178.0448,177.6369,178.0156,45552.0
2022-04-22 13:20:00,183.29,183.29,182.95,183.15,9943.0,177.9962,177.9962,177.666,177.8602,9943.0
2022-04-22 13:25:00,183.13,183.49,183.11,183.46,4305.0,177.8408,178.1904,177.8214,178.1613,4305.0
2022-04-22 13:30:00,183.42,183.45,183.2,183.3,7648.0,178.1224,178.1516,177.9088,178.0059,7648.0
2022-04-22 13:35:00,183.27,183.27,183.09,183.21,3944.0,177.9768,177.9768,177.802,177.9185,3944.0
2022-04-22 13:40:00,183.21,183.32,182.97,183.28,4536.0,177.9185,178.0253,177.6854,177.9865,4536.0
2022-04-22 13:45:00,183.32,183.39,183.19,183.19,4736.0,178.0253,178.0933,177.8991,177.8991,4736.0
2022-04-22 13:50:00,183.14,183.28,182.99,183.12,9894.0,177.8505,177.9865,177.7049,177.8311,9894.0
2022-04-22 13:55:00,183.08,183.1,182.77,182.78,7026.0,177.7923,177.8117,177.4912,177.5009,7026.0
2022-04-22 14:00:00,182.74,182.78,182.58,182.61,5598.0,177.4621,177.5009,177.3067,177.3358,5598.0
2022-04-22 14:05:00,182.56,182.66,182.36,182.49,16913.0,177.2873,177.3844,177.0931,177.2193,16913.0
2022-04-22 14:10:00,182.44,182.65,182.41,182.65,4252.0,177.1708,177.3747,177.1416,177.3747,4252.0
2022-04-22 14:15:00,182.64,182.96,182.53,182.95,10501.0,177.365,177.6757,177.2582,177.666,10501.0
2022-04-22 14:20:00,182.91,183.12,182.82,183.03,8459.0,177.6272,177.8311,177.5398,177.7437,8459.0
2022-04-22 14:25:00,183.03,183.05,182.91,182.96,10508.0,177.7437,177.7631,177.6272,177.6757,10508.0
2022-04-22 14:30:00,182.97,183.08,182.78,182.84,10158.0,177.6854,177.7923,177.5009,177.5592,10158.0
2022-04-22 14:35:00,182.74,182.77,182.37,182.41,8575.0,177.4621,177.4912,177.1028,177.1416,8575.0
2022-04-22 14:40:00,182.45,182.81,182.41,182.78,9994.0,177.1805,177.5301,177.1416,177.5009,9994.0
2022-04-22 14:45:00,182.81,182.84,182.66,182.7,12586.0,177.5301,177.5592,177.3844,177.4232,12586.0
2022-04-22 14:50:00,182.73,182.76,182.35,182.41,21459.0,177.4524,177.4815,177.0834,177.1416,21459.0
2022-04-22 14:55:00,182.34,182.55,182.25,182.54,11457.0,177.0736,177.2776,176.9862,177.2679,11457.0
2022-04-22 15:00:00,182.58,182.59,182.24,182.56,15080.0,177.3067,177.3164,176.9765,177.2873,15080.0
2022-04-22 15:05:00,182.57,182.66,182.37,182.4,12992.0,177.297,177.3844,177.1028,177.1319,12992.0
2022-04-22 15:10:00,182.41,183.34,182.21,183.19,17038.0,177.1416,178.0448,176.9474,177.8991,17038.0
2022-04-22 15:15:00,183.13,183.62,183.05,183.52,7492.0,177.8408,178.3167,177.7631,178.2196,7492.0
2022-04-22 15:20:00,183.56,183.67,183.08,183.14,11363.0,178.2584,178.3652,177.7923,177.8505,11363.0
2022-04-22 15:25:00,183.14,183.26,183.07,183.15,10923.0,177.8505,177.9671,177.7826,177.8602,10923.0
2022-04-22 15:30:00,183.13,183.66,183.09,183.63,22144.0,177.8408,178.3555,177.802,178.3264,22144.0
2022-04-22 15:35:00,183.63,183.83,183.47,183.68,26859.0,178.3264,178.5206,178.171,178.3749,26859.0
2022-04-22 15:40:00,183.7,183.91,183.31,183.41,44973.0,178.3944,178.5983,178.0156,178.1127,44973.0
2022-04-22 15:45:00,183.44,183.6,182.64,182.67,52801.0,178.1419,178.2973,177.365,177.3941,52801.0
2022-04-22 15:50:00,182.63,182.69,182.15,182.34,41439.0,177.3553,177.4135,176.8891,177.0736,41439.0
2022-04-22 15:55:00,182.29,182.5,181.58,182.01,134157.0,177.0251,177.229,176.3356,176.7532,134157.0
2022-04-25 09:30:00,180.69,181.11,179.34,179.49,61342.0,175.4713,175.8792,174.1603,174.306,61342.0
2022-04-25 09:35:00,179.63,180.64,179.54,180.24,15931.0,174.4419,175.4227,174.3545,175.0343,15931.0
2022-04-25 09:40:00,180.21,180.4,179.62,179.7,17170.0,175.0052,175.1897,174.4322,174.5099,17170.0
2022-04-25 09:45:00,179.7,179.84,178.86,179.02,34545.0,174.5099,174.6458,173.6942,173.8495,34545.0
2022-04-25 09:50:00,179.1,179.36,178.01,178.14,33809.0,173.9272,174.1797,172.8687,172.9949,33809.0
2022-04-25 09:55:00,178.11,178.27,177.71,177.82,21384.0,172.9658,173.1212,172.5774,172.6842,21384.0
2022-04-25 10:00:00,177.89,178.37,177.87,178.29,11207.0,172.7522,173.2183,172.7327,173.1406,11207.0
2022-04-25 10:05:00,178.3,178.31,177.68,177.9,7921.0,173.1503,173.16,172.5482,172.7619,7921.0
2022-04-25 10:10:00,177.92,178.33,177.84,178.16,9325.0,172.7813,173.1795,172.7036,173.0144,9325.0
2022-04-25 10:15:00,178.09,178.68,178.08,178.19,19071.0,172.9464,173.5194,172.9367,173.0435,19071.0
2022-04-25 10:20:00,178.2,178.2,177.42,178.1,14539.0,173.0532,173.0532,172.2957,172.9561,14539.0
2022-04-25 10:25:00,178.09,178.25,177.95,178.12,16221.0,172.9464,173.1018,172.8104,172.9755,16221.0
2022-04-25 10:30:00,178.11,178.82,177.82,178.81,17003.0,172.9658,173.6553,172.6842,173.6456,17003.0
2022-04-25 10:35:00,178.78,179.3,178.38,178.38,9041.0,173.6165,174.1214,173.228,173.228,9041.0
2022-04-25 10:40:00,178.35,178.35,177.66,177.74,19214.0,173.1989,173.1989,172.5288,172.6065,19214.0
2022-04-25 10:45:00,177.72,178.35,177.58,178.35,16854.0,172.5871,173.1989,172.4511,173.1989,16854.0
2022-04-25 10:50:00,178.33,178.4,177.67,177.94,13129.0,173.1795,173.2474,172.5385,172.8007,13129.0
2022-04-25 10:55:00,177.95,177.95,177.13,177.25,14379.0,172.8104,172.8104,172.0141,172.1307,14379.0
2022-04-25 11:00:00,177.24,177.33,176.94,177.25,15106.0,172.1209,172.2083,171.8296,172.1307,15106.0
2022-04-25 11:05:00,177.25,177.58,177.13,177.46,17422.0,172.1307,172.4511,172.0141,172.3346,17422.0
2022-04-25 11:10:00,177.49,177.75,177.25,177.6,10954.0,172.3637,172.6162,172.1307,172.4705,10954.0
2022-04-25 11:15:00,177.58,177.58,177.14,177.32,14404.0,172.4511,172.4511,172.0238,172.1986,14404.0
2022-04-25 11:20:00,177.38,177.76,177.38,177.73,5400.0,172.2569,172.6259,172.2569,172.5968,5400.0
2022-04-25 11:25:00,177.79,178.04,177.47,177.52,8733.0,172.6551,172.8978,172.3443,172.3929,8733.0
2022-04-25 11:30:00,177.57,177.59,176.92,177.25,14173.0,172.4414,172.4608,171.8102,172.1307,14173.0
2022-04-25 11:35:00,177.28,177.55,176.94,177.0,9790.0,172.1598,172.422,171.8296,171.8879,9790.0
2022-04-25 11:40:00,176.99,177.04,176.61,176.61,11922.0,171.8782,171.9267,171.5091,171.5091,11922.0
2022-04-25 11:45:00,176.61,176.85,176.44,176.77,12101.0,171.5091,171.7422,171.344,171.6645,12101.0
2022-04-25 11:50:00,176.73,177.03,176.58,176.78,21607.0,171.6257,171.917,171.48,171.6742,21607.0
2022-04-25 11:55:00,176.79,177.17,176.77,177.02,17271.0,171.6839,172.053,171.6645,171.9073,17271.0
2022-04-25 12:00:00,176.97,177.02,176.76,176.99,10162.0,171.8587,171.9073,171.6548,171.8782,10162.0
2022-04-25 12:05:00,177.05,177.89,177.04,177.81,8986.0,171.9364,172.7522,171.9267,172.6745,8986.0
2022-04-25 12:10:00,177.8,177.83,177.23,177.3,24208.0,172.6648,172.6939,172.1112,172.1792,24208.0
2022-04-25 12:15:00,177.25,177.28,176.85,176.94,15331.0,172.1307,172.1598,171.7422,171.8296,15331.0
2022-04-25 12:20:00,177.02,177.4,177.0,177.4,11414.0,171.9073,172.2763,171.8879,172.2763,11414.0
2022-04-25 12:25:00,177.44,177.6,177.29,177.34,5189.0,172.3152,172.4705,172.1695,172.2181,5189.0
2022-04-25 12:30:00,177.36,177.87,177.35,177.87,8337.0,172.2375,172.7327,172.2278,172.7327,8337.0
2022-04-25 12:35:00,177.87,177.92,177.68,177.68,10160.0,172.7327,172.7813,172.5482,172.5482,10160.0
2022-04-25 12:40:00,177.63,177.75,177.2,177.21,9888.0,172.4997,172.6162,172.0821,172.0918,9888.0
2022-04-25 12:45:00,177.23,177.78,177.19,177.76,12338.0,172.1112,172.6453,172.0724,172.6259,12338.0
2022-04-25 12:50:00,177.81,177.83,177.47,177.48,7144.0,172.6745,172.6939,172.3443,172.354,7144.0
2022-04-25 12:55:00,177.43,177.66,177.32,177.64,5996.0,172.3055,172.5288,172.1986,172.5094,5996.0
2022-04-25 13:00:00,177.61,177.72,177.13,177.13,13610.0,172.4803,172.5871,172.0141,172.0141,13610.0
2022-04-25 13:05:00,177.18,177.76,177.15,177.75,6240.0,172.0627,172.6259,172.0335,172.6162,6240.0
2022-04-25 13:10:00,177.81,178.34,177.8,178.23,6564.0,172.6745,173.1892,172.6648,173.0823,6564.0
2022-04-25 13:15:00,178.21,178.53,178.2,178.28,4972.0,173.0629,173.3737,173.0532,173.1309,4972.0
2022-04-25 13:20:00,178.28,178.4,178.03,178.13,7269.0,173.1309,173.2474,172.8881,172.9852,7269.0
2022-04-25 13:25:00,178.17,178.24,177.86,178.09,7366.0,173.0241,173.0921,172.723,172.9464,7366.0
2022-04-25 13:30:00,178.14,178.27,177.6,177.66,10582.0,172.9949,173.1212,172.4705,172.5288,10582.0
2022-04-25 13:35:00,177.61,177.76,177.37,177.68,7659.0,172.4803,172.6259,172.2472,172.5482,7659.0
2022-04-25 13:40:00,177.73,178.1,177.69,177.82,11460.0,172.5968,172.9561,172.5579,172.6842,11460.0
2022-04-25 13:45:00,177.83,177.83,177.61,177.73,9530.0,172.6939,172.6939,172.4803,172.5968,9530.0
2022-04-25 13:50:00,177.72,177.89,177.45,177.76,12593.0,172.5871,172.7522,172.3249,172.6259,12593.0
2022-04-25 13:55:00,177.78,177.79,177.5,177.68,13879.0,172.6453,172.6551,172.3734,172.5482,13879.0
2022-04-25 14:00:00,177.67,177.74,177.3,177.32,5780.0,172.5385,172.6065,172.1792,172.1986,5780.0
2022-04-25 14:05:00,177.37,178.16,177.34,178.05,14455.0,172.2472,173.0144,172.2181,172.9075,14455.0
2022-04-25 14:10:00,178.06,178.15,177.83,178.08,10603.0,172.9173,173.0047,172.6939,172.9367,10603.0
2022-04-25 14:15:00,178.05,178.61,178.05,178.5,8132.0,172.9075,173.4514,172.9075,173.3445,8132.0
2022-04-25 14:20:00,178.53,178.81,178.41,178.78,9873.0,173.3737,173.6456,173.2571,173.6165,9873.0
2022-04-25 14:25:00,178.77,178.94,178.7,178.94,9945.0,173.6068,173.7718,173.5388,173.7718,9945.0
2022-04-25 14:30:00,178.92,178.96,178.8,178.82,5950.0,173.7524,173.7913,173.6359,173.6553,5950.0
2022-04-25 14:35:00,178.87,178.93,178.61,178.65,4662.0,173.7039,173.7621,173.4514,173.4902,4662.0
2022-04-25 14:40:00,178.6,178.73,178.42,178.42,7419.0,173.4417,173.5679,173.2669,173.2669,7419.0
2022-04-25 14:45:00,178.36,178.92,178.36,178.78,5677.0,173.2086,173.7524,173.2086,173.6165,5677.0
2022-04-25 14:50:00,178.75,178.99,178.73,178.97,8574.0,173.5873,173.8204,173.5679,173.801,8574.0
2022-04-25 14:55:00,178.94,178.97,178.57,178.68,11970.0,173.7718,173.801,173.4125,173.5194,11970.0
2022-04-25 15:00:00,178.69,178.77,178.36,178.5,36928.0,173.5291,173.6068,173.2086,173.3445,36928.0
2022-04-25 15:05:00,178.54,178.57,178.29,178.48,10001.0,173.3834,173.4125,173.1406,173.3251,10001.0
2022-04-25 15:10:00,178.5,179.17,178.5,179.17,8782.0,173.3445,173.9952,173.3445,173.9952,8782.0
2022-04-25 15:15:00,179.18,179.82,179.18,179.81,15266.0,174.0049,174.6264,174.0049,174.6167,15266.0
2022-04-25 15:20:00,179.83,180.09,179.82,180.06,10010.0,174.6361,174.8886,174.6264,174.8595,10010.0
2022-04-25 15:25:00,180.1,180.13,179.49,179.92,17055.0,174.8983,174.9275,174.306,174.7235,17055.0
2022-04-25 15:30:00,179.87,179.95,179.66,179.81,32540.0,174.675,174.7527,174.471,174.6167,32540.0
2022-04-25 15:35:00,179.81,180.08,179.75,180.03,19532.0,174.6167,174.8789,174.5584,174.8304,19532.0
2022-04-25 15:40:00,180.04,180.2,179.77,180.13,24414.0,174.8401,174.9954,174.5779,174.9275,24414.0
2022-04-25 15:45:00,180.16,180.27,179.74,179.82,37248.0,174.9566,175.0634,174.5487,174.6264,37248.0
2022-04-25 15:50:00,179.83,180.36,179.71,180.34,53263.0,174.6361,175.1508,174.5196,175.1314,53263.0
2022-04-25 15:55:00,180.3,180.42,180.09,180.34,88236.0,175.0926,175.2091,174.8886,175.1314,88236.0
2022-04-26 09:30:00,178.96,179.32,178.65,178.77,33307.0,173.7913,174.1409,173.4902,173.6068,33307.0
2022-04-26 09:35:00,178.94,179.08,178.47,178.75,5763.0,173.7718,173.9078,173.3154,173.5873,5763.0
2022-04-26 09:40:00,178.68,179.24,178.66,179.18,17842.0,173.5194,174.0632,173.4999,174.0049,17842.0
2022-04-26 09:45:00,179.12,179.68,178.79,179.26,14756.0,173.9466,174.4905,173.6262,174.0826,14756.0
2022-04-26 09:50:00,179.16,179.35,178.8,179.06,6628.0,173.9855,174.17,173.6359,173.8884,6628.0
2022-04-26 09:55:00,179.03,179.17,178.59,178.63,5165.0,173.8592,173.9952,173.4319,173.4708,5165.0
2022-04-26 10:00:00,178.57,178.63,178.0,178.63,4034.0,173.4125,173.4708,172.859,173.4708,4034.0
2022-04-26 10:05:00,178.73,179.08,178.68,179.02,4985.0,173.5679,173.9078,173.5194,173.8495,4985.0
2022-04-26 10:10:00,179.09,179.22,178.55,178.56,2668.0,173.9175,174.0438,173.3931,173.4028,2668.0
2022-04-26 10:15:00,178.46,178.46,177.72,177.78,6687.0,173.3057,173.3057,172.5871,172.6453,6687.0
2022-04-26 10:20:00,177.75,177.78,177.15,177.74,4561.0,172.6162,172.6453,172.0335,172.6065,4561.0
2022-04-26 10:25:00,177.68,177.69,177.49,177.64,4903.0,172.5482,172.5579,172.3637,172.5094,4903.0
2022-04-26 10:30:00,177.68,177.74,177.51,177.63,3570.0,172.5482,172.6065,172.3831,172.4997,3570.0
2022-04-26 10:35:00,177.6,177.75,177.33,177.45,9362.0,172.4705,172.6162,172.2083,172.3249,9362.0
2022-04-26 10:40:00,177.56,177.77,177.24,177.77,7915.0,172.4317,172.6356,172.1209,172.6356,7915.0
2022-04-26 10:45:00,177.77,177.89,177.49,177.8,7626.0,172.6356,172.7522,172.3637,172.6648,7626.0
2022-04-26 10:50:00,177.8,178.0,177.7,177.8,13152.0,172.6648,172.859,172.5677,172.6648,13152.0
2022-04-26 10:55:00,177.86,177.9,177.49,177.49,7484.0,172.723,172.7619,172.3637,172.3637,7484.0
2022-04-26 11:00:00,177.5,177.5,177.1,177.41,8790.0,172.3734,172.3734,171.985,172.286,8790.0
2022-04-26 11:05:00,177.43,177.57,177.33,177.45,7348.0,172.3055,172.4414,172.2083,172.3249,7348.0
2022-04-26 11:10:00,177.37,177.65,177.36,177.52,10744.0,172.2472,172.5191,172.2375,172.3929,10744.0
2022-04-26 11:15:00,177.58,177.61,177.23,177.27,6024.0,172.4511,172.4803,172.1112,172.1501,6024.0
2022-04-26 11:20:00,177.22,177.88,177.2,177.47,13191.0,172.1015,172.7425,172.0821,172.3443,13191.0
2022-04-26 11:25:00,177.49,177.66,177.38,177.53,8105.0,172.3637,172.5288,172.2569,172.4026,8105.0
2022-04-26 11:30:00,177.49,177.67,177.24,177.41,8610.0,172.3637,172.5385,172.1209,172.286,8610.0
2022-04-26 11:35:00,177.46,177.48,177.02,177.34,7650.0,172.3346,172.354,171.9073,172.2181,7650.0
2022-04-26 11:40:00,177.27,177.42,177.06,177.4,6336.0,172.1501,172.2957,171.9461,172.2763,6336.0
2022-04-26 11:45:00,177.41,177.87,177.41,177.84,8216.0,172.286,172.7327,172.286,172.7036,8216.0
2022-04-26 11:50:00,177.84,178.12,177.63,177.83,14870.0,172.7036,172.9755,172.4997,172.6939,14870.0
2022-04-26 11:55:00,177.86,177.87,177.3,177.56,16897.0,172.723,172.7327,172.1792,172.4317,16897.0
2022-04-26 12:00:00,177.58,177.66,177.28,177.57,68217.0,172.4511,172.5288,172.1598,172.4414,68217.0
2022-04-26 12:05:00,177.46,177.73,177.46,177.72,5491.0,172.3346,172.5968,172.3346,172.5871,5491.0
2022-04-26 12:10:00,177.72,177.73,177.44,177.66,6056.0,172.5871,172.5968,172.3152,172.5288,6056.0
2022-04-26 12:15:00,177.65,177.96,177.64,177.96,4487.0,172.5191,172.8201,172.5094,172.8201,4487.0
2022-04-26 12:20:00,178.01,178.32,178.0,178.13,92584.0,172.8687,173.1697,172.859,172.9852,92584.0
2022-04-26 12:25:00,178.16,178.84,178.16,178.72,8014.0,173.0144,173.6747,173.0144,173.5582,8014.0
2022-04-26 12:30:00,178.58,178.68,178.3,178.3,6880.0,173.4222,173.5194,173.1503,173.1503,6880.0
2022-04-26 12:35:00,178.39,178.51,177.8,177.9,5938.0,173.2377,173.3543,172.6648,172.7619,5938.0
2022-04-26 12:40:00,177.95,178.12,177.84,178.06,4453.0,172.8104,172.9755,172.7036,172.9173,4453.0
2022-04-26 12:45:00,177.98,177.98,177.76,177.8,5476.0,172.8396,172.8396,172.6259,172.6648,5476.0
2022-04-26 12:50:00,177.85,178.06,177.79,177.95,3222.0,172.7133,172.9173,172.6551,172.8104,3222.0
2022-04-26 12:55:00,177.85,178.27,177.85,178.27,5030.0,172.7133,173.1212,172.7133,173.1212,5030.0
2022-04-26 13:00:00,178.31,178.31,177.56,177.58,4218.0,173.16,173.16,172.4317,172.4511,4218.0
2022-04-26 13:05:00,177.64,177.66,177.53,177.56,4389.0,172.5094,172.5288,172.4026,172.4317,4389.0
2022-04-26 13:10:00,177.55,177.65,177.47,177.48,4087.0,172.422,172.5191,172.3443,172.354,4087.0
2022-04-26 13:15:00,177.32,177.41,177.18,177.19,6013.0,172.1986,172.286,172.0627,172.0724,6013.0
2022-04-26 13:20:00,177.24,177.31,177.12,177.14,5457.0,172.1209,172.1889,172.0044,172.0238,5457.0
2022-04-26 13:25:00,177.15,177.19,176.88,176.95,4819.0,172.0335,172.0724,171.7713,171.8393,4819.0
2022-04-26 13:30:00,176.89,177.13,176.81,177.1,7970.0,171.781,172.0141,171.7034,171.985,7970.0
2022-04-26 13:35:00,177.09,177.15,176.96,177.15,16919.0,171.9753,172.0335,171.849,172.0335,16919.0
2022-04-26 13:40:00,177.21,177.66,177.2,177.48,11128.0,172.0918,172.5288,172.0821,172.354,11128.0
2022-04-26 13:45:00,177.47,177.47,177.16,177.35,6302.0,172.3443,172.3443,172.0433,172.2278,6302.0
2022-04-26 13:50:00,177.37,177.39,177.16,177.16,5078.0,172.2472,172.2666,172.0433,172.0433,5078.0
2022-04-26 13:55:00,177.21,177.33,177.11,177.27,6405.0,172.0918,172.2083,171.9947,172.1501,6405.0
2022-04-26 14:00:00,177.27,177.3,176.9,177.19,11610.0,172.1501,172.1792,171.7908,172.0724,11610.0
2022-04-26 14:05:00,177.13,177.58,177.11,177.46,8202.0,172.0141,172.4511,171.9947,172.3346,8202.0
2022-04-26 14:10:00,177.44,177.78,177.43,177.74,7901.0,172.3152,172.6453,172.3055,172.6065,7901.0
2022-04-26 14:15:00,177.73,178.06,177.47,177.73,11368.0,172.5968,172.9173,172.3443,172.5968,11368.0
2022-04-26 14:20:00,177.72,178.08,177.64,177.97,7968.0,172.5871,172.9367,172.5094,172.8299,7968.0
2022-04-26 14:25:00,178.0,178.17,177.79,178.06,12885.0,172.859,173.0241,172.6551,172.9173,12885.0
2022-04-26 14:30:00,178.05,178.07,177.61,177.81,6760.0,172.9075,172.927,172.4803,172.6745,6760.0
2022-04-26 14:35:00,177.76,178.22,177.76,178.12,5677.0,172.6259,173.0726,172.6259,172.9755,5677.0
2022-04-26 14:40:00,178.08,178.08,177.67,177.77,8366.0,172.9367,172.9367,172.5385,172.6356,8366.0
2022-04-26 14:45:00,177.77,178.0,177.63,177.93,7076.0,172.6356,172.859,172.4997,172.791,7076.0
2022-04-26 14:50:00,177.86,178.18,177.81,178.16,13123.0,172.723,173.0338,172.6745,173.0144,13123.0
2022-04-26 14:55:00,178.13,178.7,178.11,178.63,26185.0,172.9852,173.5388,172.9658,173.4708,26185.0
2022-04-26 15:00:00,178.65,178.81,178.2,178.25,18369.0,173.4902,173.6456,173.0532,173.1018,18369.0
2022-04-26 15:05:00,178.23,178.32,178.04,178.14,7765.0,173.0823,173.1697,172.8978,172.9949,7765.0
2022-04-26 15:10:00,178.14,178.23,177.72,177.79,9759.0,172.9949,173.0823,172.5871,172.6551,9759.0
2022-04-26 15:15:00,177.79,177.79,177.22,177.34,9652.0,172.6551,172.6551,172.1015,172.2181,9652.0
2022-04-26 15:20:00,177.32,177.61,177.32,177.56,9891.0,172.1986,172.4803,172.1986,172.4317,9891.0
2022-04-26 15:25:00,177.52,177.6,177.2,177.3,8572.0,172.3929,172.4705,172.0821,172.1792,8572.0
2022-04-26 15:30:00,177.25,177.31,176.86,176.94,12422.0,172.1307,172.1889,171.7519,171.8296,12422.0
2022-04-26 15:35:00,176.95,177.28,176.85,177.28,18620.0,171.8393,172.1598,171.7422,172.1598,18620.0
2022-04-26 15:40:00,177.27,177.41,177.04,177.33,15673.0,172.1501,172.286,171.9267,172.2083,15673.0
2022-04-26 15:45:00,177.35,177.45,177.03,177.17,27932.0,172.2278,172.3249,171.917,172.053,27932.0
2022-04-26 15:50:00,177.19,177.59,177.1,177.46,39335.0,172.0724,172.4608,171.985,172.3346,39335.0
2022-04-26 15:55:00,177.43,177.83,177.23,177.29,310449.0,172.3055,172.6939,172.1112,172.1695,310449.0
2022-04-27 09:30:00,177.93,178.23,177.31,177.4,43755.0,172.791,173.0823,172.1889,172.2763,43755.0
2022-04-27 09:35:00,177.53,177.99,177.37,177.43,8848.0,172.4026,172.8493,172.2472,172.3055,8848.0
2022-04-27 09:40:00,177.67,178.31,177.49,178.31,7906.0,172.5385,173.16,172.3637,173.16,7906.0
2022-04-27 09:45:00,178.09,179.66,178.09,179.52,11534.0,172.9464,174.471,172.9464,174.3351,11534.0
2022-04-27 09:50:00,179.46,180.23,179.29,179.46,19199.0,174.2768,175.0246,174.1117,174.2768,19199.0
2022-04-27 09:55:00,179.49,179.62,179.11,179.11,8460.0,174.306,174.4322,173.9369,173.9369,8460.0
2022-04-27 10:00:00,179.36,179.45,178.84,179.09,12365.0,174.1797,174.2671,173.6747,173.9175,12365.0
2022-04-27 10:05:00,179.39,179.79,179.04,179.59,6715.0,174.2088,174.5973,173.869,174.4031,6715.0
2022-04-27 10:10:00,179.53,179.65,178.33,178.34,17658.0,174.3448,174.4613,173.1795,173.1892,17658.0
2022-04-27 10:15:00,178.11,178.33,177.95,178.13,18680.0,172.9658,173.1795,172.8104,172.9852,18680.0
2022-04-27 10:20:00,178.08,178.49,177.79,178.18,9490.0,172.9367,173.3348,172.6551,173.0338,9490.0
2022-04-27 10:25:00,178.26,178.41,177.44,177.44,9640.0,173.1115,173.2571,172.3152,172.3152,9640.0
2022-04-27 10:30:00,177.44,177.67,177.21,177.34,16829.0,172.3152,172.5385,172.0918,172.2181,16829.0
2022-04-27 10:35:00,177.43,178.13,177.43,178.13,7445.0,172.3055,172.9852,172.3055,172.9852,7445.0
2022-04-27 10:40:00,178.0,178.07,177.77,177.78,11685.0,172.859,172.927,172.6356,172.6453,11685.0
2022-04-27 10:45:00,177.83,178.15,177.66,178.15,8267.0,172.6939,173.0047,172.5288,173.0047,8267.0
2022-04-27 10:50:00,178.15,178.29,177.85,177.89,6025.0,173.0047,173.1406,172.7133,172.7522,6025.0
2022-04-27 10:55:00,177.83,178.08,177.55,177.66,9021.0,172.6939,172.9367,172.422,172.5288,9021.0
2022-04-27 11:00:00,177.65,178.14,177.36,177.47,9855.0,172.5191,172.9949,172.2375,172.3443,9855.0
2022-04-27 11:05:00,177.51,177.53,177.29,177.38,4252.0,172.3831,172.4026,172.1695,172.2569,4252.0
2022-04-27 11:10:00,177.18,177.85,177.06,177.72,4770.0,172.0627,172.7133,171.9461,172.5871,4770.0
2022-04-27 11:15:00,177.74,177.97,177.68,177.92,4541.0,172.6065,172.8299,172.5482,172.7813,4541.0
2022-04-27 11:20:00,177.84,178.3,177.57,178.1,7507.0,172.7036,173.1503,172.4414,172.9561,7507.0
2022-04-27 11:25:00,178.1,178.75,178.1,178.75,4156.0,172.9561,173.5873,172.9561,173.5873,4156.0
2022-04-27 11:30:00,178.72,178.84,178.26,178.84,28050.0,173.5582,173.6747,173.1115,173.6747,28050.0
2022-04-27 11:35:00,178.99,179.05,178.43,178.44,6310.0,173.8204,173.8787,173.2766,173.2863,6310.0
2022-04-27 11:40:00,178.36,178.53,178.2,178.26,4451.0,173.2086,173.3737,173.0532,173.1115,4451.0
2022-04-27 11:45:00,178.25,178.36,178.13,178.28,5812.0,173.1018,173.2086,172.9852,173.1309,5812.0
2022-04-27 11:50:00,178.27,178.32,177.95,177.99,8675.0,173.1212,173.1697,172.8104,172.8493,8675.0
2022-04-27 11:55:00,177.93,178.21,177.93,178.21,4708.0,172.791,173.0629,172.791,173.0629,4708.0
2022-04-27 12:00:00,178.1,178.26,177.59,177.67,3434.0,172.9561,173.1115,172.4608,172.5385,3434.0
2022-04-27 12:05:00,177.67,178.29,177.6,178.24,4614.0,172.5385,173.1406,172.4705,173.0921,4614.0
2022-04-27 12:10:00,178.19,178.19,177.94,177.94,8829.0,173.0435,173.0435,172.8007,172.8007,8829.0
2022-04-27 12:15:00,177.93,178.26,177.83,178.15,8806.0,172.791,173.1115,172.6939,173.0047,8806.0
2022-04-27 12:20:00,178.16,178.95,178.13,178.88,4011.0,173.0144,173.7816,172.9852,173.7136,4011.0
2022-04-27 12:25:00,178.85,179.0,178.77,178.99,10892.0,173.6844,173.8301,173.6068,173.8204,10892.0
2022-04-27 12:30:00,178.99,179.22,178.87,178.91,6631.0,173.8204,174.0438,173.7039,173.7427,6631.0
2022-04-27 12:35:00,178.89,178.97,178.75,178.85,4162.0,173.7233,173.801,173.5873,173.6844,4162.0
2022-04-27 12:40:00,178.91,179.44,178.91,179.34,9624.0,173.7427,174.2574,173.7427,174.1603,9624.0
2022-04-27 12:45:00,179.37,179.62,179.27,179.5,11047.0,174.1894,174.4322,174.0923,174.3157,11047.0
2022-04-27 12:50:00,179.54,179.54,179.2,179.3,4813.0,174.3545,174.3545,174.0243,174.1214,4813.0
2022-04-27 12:55:00,179.32,179.58,179.32,179.5,6939.0,174.1409,174.3934,174.1409,174.3157,6939.0
2022-04-27 13:00:00,179.44,179.55,179.07,179.55,12783.0,174.2574,174.3642,173.8981,174.3642,12783.0
2022-04-27 13:05:00,179.65,179.65,179.06,179.13,4804.0,174.4613,174.4613,173.8884,173.9564,4804.0
2022-04-27 13:10:00,179.17,179.21,178.82,179.02,7706.0,173.9952,174.034,173.6553,173.8495,7706.0
2022-04-27 13:15:00,178.98,179.12,178.9,179.12,4546.0,173.8107,173.9466,173.733,173.9466,4546.0
2022-04-27 13:20:00,179.16,179.58,179.16,179.39,6001.0,173.9855,174.3934,173.9855,174.2088,6001.0
2022-04-27 13:25:00,179.47,179.82,179.08,179.81,12242.0,174.2865,174.6264,173.9078,174.6167,12242.0
2022-04-27 13:30:00,179.77,179.95,179.57,179.65,8692.0,174.5779,174.7527,174.3836,174.4613,8692.0
2022-04-27 13:35:00,179.74,179.75,179.31,179.37,5370.0,174.5487,174.5584,174.1312,174.1894,5370.0
2022-04-27 13:40:00,179.38,179.54,179.23,179.23,5103.0,174.1991,174.3545,174.0535,174.0535,5103.0
2022-04-27 13:45:00,179.38,180.0,179.33,179.96,12688.0,174.1991,174.8012,174.1506,174.7624,12688.0
2022-04-27 13:50:00,180.02,180.14,179.91,180.11,3856.0,174.8206,174.9372,174.7138,174.908,3856.0
2022-04-27 13:55:00,180.04,180.11,179.94,179.98,8221.0,174.8401,174.908,174.743,174.7818,8221.0
2022-04-27 14:00:00,179.94,179.94,179.75,179.84,8125.0,174.743,174.743,174.5584,174.6458,8125.0
2022-04-27 14:05:00,179.84,180.14,179.77,179.96,6324.0,174.6458,174.9372,174.5779,174.7624,6324.0
2022-04-27 14:10:00,179.82,179.97,179.67,179.95,6119.0,174.6264,174.7721,174.4808,174.7527,6119.0
2022-04-27 14:15:00,179.95,180.02,179.63,179.67,7340.0,174.7527,174.8206,174.4419,174.4808,7340.0
2022-04-27 14:20:00,179.81,179.94,179.66,179.66,9674.0,174.6167,174.743,174.471,174.471,9674.0
2022-04-27 14:25:00,179.66,179.68,179.52,179.67,5592.0,174.471,174.4905,174.3351,174.4808,5592.0
2022-04-27 14:30:00,179.64,179.9,179.51,179.86,7971.0,174.4516,174.7041,174.3254,174.6653,7971.0
2022-04-27 14:35:00,179.79,179.93,179.25,179.66,9555.0,174.5973,174.7332,174.0729,174.471,9555.0
2022-04-27 14:40:00,179.72,180.16,179.72,180.03,5130.0,174.5293,174.9566,174.5293,174.8304,5130.0
2022-04-27 14:45:00,180.06,180.17,179.82,179.9,11798.0,174.8595,174.9663,174.6264,174.7041,11798.0
2022-04-27 14:50:00,179.88,179.88,179.41,179.41,5895.0,174.6847,174.6847,174.2283,174.2283,5895.0
2022-04-27 14:55:00,179.4,179.43,178.99,179.12,9652.0,174.2186,174.2477,173.8204,173.9466,9652.0
2022-04-27 15:00:00,179.11,179.19,178.73,178.98,9579.0,173.9369,174.0146,173.5679,173.8107,9579.0
2022-04-27 15:05:00,179.0,179.21,178.92,179.0,9623.0,173.8301,174.034,173.7524,173.8301,9623.0
2022-04-27 15:10:00,178.96,179.29,178.84,179.22,13433.0,173.7913,174.1117,173.6747,174.0438,13433.0
2022-04-27 15:15:00,179.38,179.42,178.95,179.06,11595.0,174.1991,174.238,173.7816,173.8884,11595.0
2022-04-27 15:20:00,179.07,179.18,178.63,178.98,11591.0,173.8981,174.0049,173.4708,173.8107,11591.0
2022-04-27 15:25:00,179.04,179.21,178.82,178.98,9621.0,173.869,174.034,173.6553,173.8107,9621.0
2022-04-27 15:30:00,179.02,179.2,178.87,179.06,15144.0,173.8495,174.0243,173.7039,173.8884,15144.0
2022-04-27 15:35:00,179.03,179.11,178.71,178.84,17139.0,173.8592,173.9369,173.5485,173.6747,17139.0
2022-04-27 15:40:00,178.89,179.2,178.54,179.14,16455.0,173.7233,174.0243,173.3834,173.9661,16455.0
2022-04-27 15:45:00,179.11,179.31,178.66,178.66,22678.0,173.9369,174.1312,173.4999,173.4999,22678.0
2022-04-27 15:50:00,178.62,178.69,178.15,178.59,33532.0,173.4611,173.5291,173.0047,173.4319,33532.0
2022-04-27 15:55:00,178.61,178.88,178.35,178.36,80443.0,173.4514,173.7136,173.1989,173.2086,80443.0
2022-04-28 09:30:00,179.08,180.8,178.88,179.61,65345.0,173.9078,175.5781,173.7136,174.4225,65345.0
2022-04-28 09:35:00,179.5,179.64,178.38,178.91,24591.0,174.3157,174.4516,173.228,173.7427,24591.0
2022-04-28 09:40:00,178.82,179.36,178.21,178.72,25051.0,173.6553,174.1797,173.0629,173.5582,25051.0
2022-04-28 09:45:00,178.76,179.75,178.76,179.71,28825.0,173.597,174.5584,173.597,174.5196,28825.0
2022-04-28 09:50:00,179.7,179.88,179.25,179.6,38254.0,174.5099,174.6847,174.0729,174.4128,38254.0
2022-04-28 09:55:00,179.56,179.6,179.25,179.49,41349.0,174.3739,174.4128,174.0729,174.306,41349.0
2022-04-28 10:00:00,179.49,179.49,178.6,178.6,16078.0,174.306,174.306,173.4417,173.4417,16078.0
2022-04-28 10:05:00,178.7,179.02,178.44,179.02,17665.0,173.5388,173.8495,173.2863,173.8495,17665.0
2022-04-28 10:10:00,178.91,178.94,178.18,178.3,24877.0,173.7427,173.7718,173.0338,173.1503,24877.0
2022-04-28 10:15:00,178.35,179.21,178.32,179.21,14224.0,173.1989,174.034,173.1697,174.034,14224.0
2022-04-28 10:20:00,179.3,179.3,178.96,179.23,20678.0,174.1214,174.1214,173.7913,174.0535,20678.0
2022-04-28 10:25:00,179.25,179.31,178.69,178.95,13245.0,174.0729,174.1312,173.5291,173.7816,13245.0
2022-04-28 10:30:00,178.93,178.99,178.21,178.45,15438.0,173.7621,173.8204,173.0629,173.296,15438.0
2022-04-28 10:35:00,178.54,179.03,178.54,178.91,13376.0,173.3834,173.8592,173.3834,173.7427,13376.0
2022-04-28 10:40:00,178.87,179.0,178.59,178.93,8226.0,173.7039,173.8301,173.4319,173.7621,8226.0
2022-04-28 10:45:00,178.9,178.93,178.42,178.45,18249.0,173.733,173.7621,173.2669,173.296,18249.0
2022-04-28 10:50:00,178.52,178.72,178.2,178.68,9340.0,173.364,173.5582,173.0532,173.5194,9340.0
2022-04-28 10:55:00,178.77,178.98,178.61,178.89,8642.0,173.6068,173.8107,173.4514,173.7233,8642.0
2022-04-28 11:00:00,178.92,178.99,178.69,178.93,13217.0,173.7524,173.8204,173.5291,173.7621,13217.0
2022-04-28 11:05:00,179.0,179.51,178.97,179.3,15054.0,173.8301,174.3254,173.801,174.1214,15054.0
2022-04-28 11:10:00,179.18,179.51,179.02,179.36,6924.0,174.0049,174.3254,173.8495,174.1797,6924.0
2022-04-28 11:15:00,179.39,179.51,178.94,179.29,6316.0,174.2088,174.3254,173.7718,174.1117,6316.0
2022-04-28 11:20:00,179.29,179.45,179.13,179.22,6207.0,174.1117,174.2671,173.9564,174.0438,6207.0
2022-04-28 11:25:00,179.23,179.29,178.92,178.94,12236.0,174.0535,174.1117,173.7524,173.7718,12236.0
2022-04-28 11:30:00,178.96,179.33,178.88,179.3,9857.0,173.7913,174.1506,173.7136,174.1214,9857.0
2022-04-28 11:35:00,179.37,179.39,179.16,179.17,12301.0,174.1894,174.2088,173.9855,173.9952,12301.0
2022-04-28 11:40:00,179.12,179.12,178.81,178.81,16048.0,173.9466,173.9466,173.6456,173.6456,16048.0
2022-04-28 11:45:00,178.75,178.84,178.54,178.81,7321.0,173.5873,173.6747,173.3834,173.6456,7321.0
2022-04-28 11:50:00,178.81,179.24,178.7,179.22,19700.0,173.6456,174.0632,173.5388,174.0438,19700.0
2022-04-28 11:55:00,179.23,179.42,179.1,179.22,7630.0,174.0535,174.238,173.9272,174.0438,7630.0
2022-04-28 12:00:00,179.26,179.49,179.11,179.39,13338.0,174.0826,174.306,173.9369,174.2088,13338.0
2022-04-28 12:05:00,179.39,179.39,178.98,179.11,8998.0,174.2088,174.2088,173.8107,173.9369,8998.0
2022-04-28 12:10:00,179.11,179.39,179.04,179.39,7176.0,173.9369,174.2088,173.869,174.2088,7176.0
2022-04-28 12:15:00,179.4,179.56,179.31,179.49,6450.0,174.2186,174.3739,174.1312,174.306,6450.0
2022-04-28 12:20:00,179.47,179.78,179.47,179.78,5153.0,174.2865,174.5876,174.2865,174.5876,5153.0
2022-04-28 12:25:00,179.84,179.86,179.69,179.79,10211.0,174.6458,174.6653,174.5002,174.5973,10211.0
2022-04-28 12:30:00,179.84,180.03,179.83,179.97,10871.0,174.6458,174.8304,174.6361,174.7721,10871.0
2022-04-28 12:35:00,179.98,180.15,179.91,180.14,8801.0,174.7818,174.9469,174.7138,174.9372,8801.0
2022-04-28 12:40:00,180.14,180.46,180.1,180.33,7113.0,174.9372,175.2479,174.8983,175.1217,7113.0
2022-04-28 12:45:00,180.34,180.75,180.34,180.55,16898.0,175.1314,175.5296,175.1314,175.3353,16898.0
2022-04-28 12:50:00,180.57,180.6,180.01,180.01,39546.0,175.3548,175.3839,174.8109,174.8109,39546.0
2022-04-28 12:55:00,180.05,180.61,180.01,180.58,32669.0,174.8498,175.3936,174.8109,175.3645,32669.0
2022-04-28 13:00:00,180.61,180.84,180.52,180.77,10998.0,175.3936,175.617,175.3062,175.549,10998.0
2022-04-28 13:05:00,180.81,181.03,180.65,180.86,7872.0,175.5878,175.8015,175.4325,175.6364,7872.0
2022-04-28 13:10:00,180.85,181.09,180.77,181.03,9132.0,175.6267,175.8597,175.549,175.8015,9132.0
2022-04-28 13:15:00,181.05,181.06,180.69,180.85,12068.0,175.8209,175.8306,175.4713,175.6267,12068.0
2022-04-28 13:20:00,180.84,180.85,180.32,180.61,14323.0,175.617,175.6267,175.112,175.3936,14323.0
2022-04-28 13:25:00,180.61,180.87,180.57,180.73,12934.0,175.3936,175.6461,175.3548,175.5101,12934.0
2022-04-28 13:30:00,180.76,181.01,180.57,180.97,19144.0,175.5393,175.7821,175.3548,175.7432,19144.0
2022-04-28 13:35:00,181.0,181.18,180.84,181.18,10079.0,175.7723,175.9471,175.617,175.9471,10079.0
2022-04-28 13:40:00,181.24,181.24,180.63,180.7,43044.0,176.0054,176.0054,175.413,175.481,43044.0
2022-04-28 13:45:00,180.73,181.08,180.72,181.0,11103.0,175.5101,175.85,175.5004,175.7723,11103.0
2022-04-28 13:50:00,181.01,181.01,180.45,180.72,11998.0,175.7821,175.7821,175.2382,175.5004,11998.0
2022-04-28 13:55:00,180.78,180.88,180.61,180.81,12663.0,175.5587,175.6558,175.3936,175.5878,12663.0
2022-04-28 14:00:00,180.77,180.9,180.72,180.79,18548.0,175.549,175.6752,175.5004,175.5684,18548.0
2022-04-28 14:05:00,180.81,181.02,180.69,180.96,11827.0,175.5878,175.7918,175.4713,175.7335,11827.0
2022-04-28 14:10:00,180.98,181.22,180.94,181.11,9652.0,175.7529,175.986,175.7141,175.8792,9652.0
2022-04-28 14:15:00,181.11,181.17,180.89,180.99,11737.0,175.8792,175.9374,175.6655,175.7626,11737.0
2022-04-28 14:20:00,181.03,181.27,180.98,181.19,12781.0,175.8015,176.0345,175.7529,175.9569,12781.0
2022-04-28 14:25:00,181.12,181.12,180.79,180.92,10123.0,175.8889,175.8889,175.5684,175.6947,10123.0
2022-04-28 14:30:00,180.93,181.12,180.86,181.0,11031.0,175.7044,175.8889,175.6364,175.7723,11031.0
2022-04-28 14:35:00,180.92,181.23,180.92,181.14,8930.0,175.6947,175.9957,175.6947,175.9083,8930.0
2022-04-28 14:40:00,181.2,181.61,181.2,181.58,9775.0,175.9666,176.3647,175.9666,176.3356,9775.0
2022-04-28 14:45:00,181.58,181.61,181.16,181.27,17601.0,176.3356,176.3647,175.9277,176.0345,17601.0
2022-04-28 14:50:00,181.31,181.55,181.25,181.31,11831.0,176.0734,176.3065,176.0151,176.0734,11831.0
2022-04-28 14:55:00,181.22,181.46,181.22,181.39,8782.0,175.986,176.2191,175.986,176.1511,8782.0
2022-04-28 15:00:00,181.39,181.73,181.37,181.6,14580.0,176.1511,176.4813,176.1317,176.355,14580.0
2022-04-28 15:05:00,181.67,181.81,181.66,181.74,7001.0,176.423,176.5589,176.4133,176.491,7001.0
2022-04-28 15:10:00,181.7,181.7,181.43,181.56,15145.0,176.4521,176.4521,176.1899,176.3162,15145.0
2022-04-28 15:15:00,181.52,181.74,181.49,181.68,12575.0,176.2773,176.491,176.2482,176.4327,12575.0
2022-04-28 15:20:00,181.71,182.22,181.71,182.01,21962.0,176.4618,176.9571,176.4618,176.7532,21962.0
2022-04-28 15:25:00,182.03,182.11,181.88,181.98,12653.0,176.7726,176.8503,176.6269,176.724,12653.0
2022-04-28 15:30:00,181.93,181.98,181.57,181.58,12215.0,176.6755,176.724,176.3259,176.3356,12215.0
2022-04-28 15:35:00,181.59,181.69,181.3,181.4,27864.0,176.3453,176.4424,176.0637,176.1608,27864.0
2022-04-28 15:40:00,181.39,181.81,181.37,181.47,28857.0,176.1511,176.5589,176.1317,176.2288,28857.0
2022-04-28 15:45:00,181.49,181.82,181.43,181.69,41523.0,176.2482,176.5687,176.1899,176.4424,41523.0
2022-04-28 15:50:00,181.69,181.69,180.98,181.22,87982.0,176.4424,176.4424,175.7529,175.986,87982.0
2022-04-28 15:55:00,181.14,181.43,180.91,181.43,116879.0,175.9083,176.1899,175.6849,176.1899,116879.0
2022-04-29 09:30:00,180.0,180.91,179.34,180.04,32746.0,174.8012,175.6849,174.1603,174.8401,32746.0
2022-04-29 09:35:00,180.26,180.44,179.28,180.21,9865.0,175.0537,175.2285,174.102,175.0052,9865.0
2022-04-29 09:40:00,180.38,180.67,180.19,180.23,14497.0,175.1703,175.4519,174.9857,175.0246,14497.0
2022-04-29 09:45:00,180.17,180.34,179.7,179.97,9847.0,174.9663,175.1314,174.5099,174.7721,9847.0
2022-04-29 09:50:00,180.06,180.72,180.06,180.67,8441.0,174.8595,175.5004,174.8595,175.4519,8441.0
2022-04-29 09:55:00,180.78,181.86,180.78,181.86,8814.0,175.5587,176.6075,175.5587,176.6075,8814.0
2022-04-29 10:00:00,181.69,181.71,181.11,181.11,10591.0,176.4424,176.4618,175.8792,175.8792,10591.0
2022-04-29 10:05:00,181.14,181.52,181.0,181.01,12875.0,175.9083,176.2773,175.7723,175.7821,12875.0
2022-04-29 10:10:00,181.03,181.21,180.71,180.93,12616.0,175.8015,175.9763,175.4907,175.7044,12616.0
2022-04-29 10:15:00,180.96,181.15,180.27,180.27,11562.0,175.7335,175.918,175.0634,175.0634,11562.0
2022-04-29 10:20:00,180.21,180.72,180.17,180.4,9673.0,175.0052,175.5004,174.9663,175.1897,9673.0
2022-04-29 10:25:00,180.54,180.63,180.38,180.43,9282.0,175.3256,175.413,175.1703,175.2188,9282.0
2022-04-29 10:30:00,180.39,180.64,180.36,180.36,6502.0,175.18,175.4227,175.1508,175.1508,6502.0
2022-04-29 10:35:00,180.4,180.69,180.21,180.69,8939.0,175.1897,175.4713,175.0052,175.4713,8939.0
2022-04-29 10:40:00,180.65,180.78,180.29,180.75,13021.0,175.4325,175.5587,175.0829,175.5296,13021.0
2022-04-29 10:45:00,180.76,180.78,180.15,180.15,16522.0,175.5393,175.5587,174.9469,174.9469,16522.0
2022-04-29 10:50:00,180.2,180.4,180.1,180.35,17096.0,174.9954,175.1897,174.8983,175.1411,17096.0
2022-04-29 10:55:00,180.38,180.58,180.1,180.43,22602.0,175.1703,175.3645,174.8983,175.2188,22602.0
2022-04-29 11:00:00,180.35,180.47,180.14,180.26,10654.0,175.1411,175.2577,174.9372,175.0537,10654.0
2022-04-29 11:05:00,180.26,180.5,180.07,180.25,10610.0,175.0537,175.2868,174.8692,175.044,10610.0
2022-04-29 11:10:00,180.23,180.27,179.96,180.24,12347.0,175.0246,175.0634,174.7624,175.0343,12347.0
2022-04-29 11:15:00,180.2,180.2,179.9,180.09,19541.0,174.9954,174.9954,174.7041,174.8886,19541.0
2022-04-29 11:20:00,180.19,180.25,179.94,180.05,24586.0,174.9857,175.044,174.743,174.8498,24586.0
2022-04-29 11:25:00,180.01,180.18,179.85,180.03,28061.0,174.8109,174.976,174.6556,174.8304,28061.0
2022-04-29 11:30:00,180.0,180.55,179.91,180.33,27576.0,174.8012,175.3353,174.7138,175.1217,27576.0
2022-04-29 11:35:00,180.33,180.56,179.99,180.03,21195.0,175.1217,175.3451,174.7915,174.8304,21195.0
2022-04-29 11:40:00,180.0,180.27,179.87,180.14,25346.0,174.8012,175.0634,174.675,174.9372,25346.0
2022-04-29 11:45:00,180.13,180.55,180.09,180.17,21926.0,174.9275,175.3353,174.8886,174.9663,21926.0
2022-04-29 11:50:00,180.15,180.42,180.14,180.38,7260.0,174.9469,175.2091,174.9372,175.1703,7260.0
2022-04-29 11:55:00,180.43,180.44,179.87,179.91,8484.0,175.2188,175.2285,174.675,174.7138,8484.0
2022-04-29 12:00:00,179.96,180.06,179.36,179.38,8776.0,174.7624,174.8595,174.1797,174.1991,8776.0
2022-04-29 12:05:00,179.39,179.51,179.28,179.34,4689.0,174.2088,174.3254,174.102,174.1603,4689.0
2022-04-29 12:10:00,179.36,179.41,179.2,179.33,4953.0,174.1797,174.2283,174.0243,174.1506,4953.0
2022-04-29 12:15:00,179.25,179.48,179.15,179.18,3280.0,174.0729,174.2962,173.9758,174.0049,3280.0
2022-04-29 12:20:00,179.22,179.48,179.1,179.43,8083.0,174.0438,174.2962,173.9272,174.2477,8083.0
2022-04-29 12:25:00,179.46,179.58,179.03,179.19,4356.0,174.2768,174.3934,173.8592,174.0146,4356.0
2022-04-29 12:30:00,179.22,179.37,179.13,179.18,9780.0,174.0438,174.1894,173.9564,174.0049,9780.0
2022-04-29 12:35:00,179.13,179.14,178.81,179.01,11134.0,173.9564,173.9661,173.6456,173.8398,11134.0
2022-04-29 12:40:00,178.99,178.99,178.77,178.78,5809.0,173.8204,173.8204,173.6068,173.6165,5809.0
2022-04-29 12:45:00,178.8,178.88,178.65,178.8,4054.0,173.6359,173.7136,173.4902,173.6359,4054.0
2022-04-29 12:50:00,178.81,178.81,178.37,178.44,15150.0,173.6456,173.6456,173.2183,173.2863,15150.0
2022-04-29 12:55:00,178.49,178.74,178.49,178.68,5176.0,173.3348,173.5776,173.3348,173.5194,5176.0
2022-04-29 13:00:00,178.77,179.22,178.75,179.21,2412.0,173.6068,174.0438,173.5873,174.034,2412.0
2022-04-29 13:05:00,179.06,179.06,178.56,178.78,3347.0,173.8884,173.8884,173.4028,173.6165,3347.0
2022-04-29 13:10:00,178.72,178.92,178.69,178.88,5081.0,173.5582,173.7524,173.5291,173.7136,5081.0
2022-04-29 13:15:00,178.91,179.14,178.89,179.04,7561.0,173.7427,173.9661,173.7233,173.869,7561.0
2022-04-29 13:20:00,179.01,179.33,178.97,179.33,6285.0,173.8398,174.1506,173.801,174.1506,6285.0
2022-04-29 13:25:00,179.41,179.56,179.19,179.19,4796.0,174.2283,174.3739,174.0146,174.0146,4796.0
2022-04-29 13:30:00,179.33,179.47,179.26,179.39,5762.0,174.1506,174.2865,174.0826,174.2088,5762.0
2022-04-29 13:35:00,179.32,179.7,179.3,179.57,5635.0,174.1409,174.5099,174.1214,174.3836,5635.0
2022-04-29 13:40:00,179.57,179.6,179.15,179.29,6418.0,174.3836,174.4128,173.9758,174.1117,6418.0
2022-04-29 13:45:00,179.31,179.32,179.1,179.22,5150.0,174.1312,174.1409,173.9272,174.0438,5150.0
2022-04-29 13:50:00,179.23,179.47,179.23,179.31,5296.0,174.0535,174.2865,174.0535,174.1312,5296.0
2022-04-29 13:55:00,179.28,179.67,179.28,179.67,6171.0,174.102,174.4808,174.102,174.4808,6171.0
2022-04-29 14:00:00,179.63,179.64,179.3,179.36,5960.0,174.4419,174.4516,174.1214,174.1797,5960.0
2022-04-29 14:05:00,179.4,179.51,179.19,179.46,8155.0,174.2186,174.3254,174.0146,174.2768,8155.0
2022-04-29 14:10:00,179.4,179.6,179.17,179.46,5547.0,174.2186,174.4128,173.9952,174.2768,5547.0
2022-04-29 14:15:00,179.51,179.83,179.51,179.59,4968.0,174.3254,174.6361,174.3254,174.4031,4968.0
2022-04-29 14:20:00,179.67,179.69,179.41,179.54,7618.0,174.4808,174.5002,174.2283,174.3545,7618.0
2022-04-29 14:25:00,179.53,179.6,179.34,179.34,4774.0,174.3448,174.4128,174.1603,174.1603,4774.0
2022-04-29 14:30:00,179.24,179.37,179.12,179.3,4178.0,174.0632,174.1894,173.9466,174.1214,4178.0
2022-04-29 14:35:00,179.29,179.4,179.04,179.06,6456.0,174.1117,174.2186,173.869,173.8884,6456.0
2022-04-29 14:40:00,179.09,179.23,179.01,179.23,6520.0,173.9175,174.0535,173.8398,174.0535,6520.0
2022-04-29 14:45:00,179.24,179.25,178.83,178.86,3354.0,174.0632,174.0729,173.665,173.6942,3354.0
2022-04-29 14:50:00,178.82,178.9,178.72,178.75,4431.0,173.6553,173.733,173.5582,173.5873,4431.0
2022-04-29 14:55:00,178.71,178.99,178.62,178.84,6758.0,173.5485,173.8204,173.4611,173.6747,6758.0
2022-04-29 15:00:00,178.77,178.79,178.55,178.76,4367.0,173.6068,173.6262,173.3931,173.597,4367.0
2022-04-29 15:05:00,178.73,178.73,178.31,178.33,5771.0,173.5679,173.5679,173.16,173.1795,5771.0
2022-04-29 15:10:00,178.3,178.42,178.1,178.19,5992.0,173.1503,173.2669,172.9561,173.0435,5992.0
2022-04-29 15:15:00,178.17,178.51,178.14,178.48,13757.0,173.0241,173.3543,172.9949,173.3251,13757.0
2022-04-29 15:20:00,178.51,178.55,178.17,178.48,10781.0,173.3543,173.3931,173.0241,173.3251,10781.0
2022-04-29 15:25:00,178.45,178.45,178.05,178.08,17547.0,173.296,173.296,172.9075,172.9367,17547.0
2022-04-29 15:30:00,178.05,178.58,178.04,178.43,20814.0,172.9075,173.4222,172.8978,173.2766,20814.0
2022-04-29 15:35:00,178.4,178.55,178.13,178.49,16416.0,173.2474,173.3931,172.9852,173.3348,16416.0
2022-04-29 15:40:00,178.49,178.64,178.2,178.3,18066.0,173.3348,173.4805,173.0532,173.1503,18066.0
2022-04-29 15:45:00,178.25,178.35,177.73,177.73,25779.0,173.1018,173.1989,172.5968,172.5968,25779.0
2022-04-29 15:50:00,177.66,177.77,177.09,177.17,40376.0,172.5288,172.6356,171.9753,172.053,40376.0
2022-04-29 15:55:00,177.19,177.34,176.79,177.33,146407.0,172.0724,172.2181,171.6839,172.2083,146407.0
2022-05-02 09:30:00,176.39,176.72,174.87,175.14,72726.0,171.2955,171.616,169.8194,170.0816,72726.0
2022-05-02 09:35:00,175.23,175.29,174.01,175.29,25438.0,170.169,170.2273,168.9842,170.2273,25438.0
2022-05-02 09:40:00,175.6,176.49,175.35,176.06,9251.0,170.5283,171.3926,170.2855,170.975,9251.0
2022-05-02 09:45:00,175.95,175.95,174.86,174.86,28755.0,170.8682,170.8682,169.8097,169.8097,28755.0
2022-05-02 09:50:00,174.73,175.39,174.62,174.85,29297.0,169.6834,170.3244,169.5766,169.8,29297.0
2022-05-02 09:55:00,174.82,176.0,174.81,175.88,27930.0,169.7708,170.9168,169.7611,170.8002,27930.0
2022-05-02 10:00:00,175.77,176.64,175.4,176.63,27124.0,170.6934,171.5383,170.3341,171.5286,27124.0
2022-05-02 10:05:00,176.52,176.53,175.47,175.81,45102.0,171.4217,171.4314,170.4021,170.7322,45102.0
2022-05-02 10:10:00,175.87,175.87,175.48,175.73,33813.0,170.7905,170.7905,170.4118,170.6546,33813.0
2022-05-02 10:15:00,175.67,175.86,174.87,175.86,37045.0,170.5963,170.7808,169.8194,170.7808,37045.0
2022-05-02 10:20:00,175.82,176.49,175.33,176.36,36281.0,170.742,171.3926,170.2661,171.2664,36281.0
2022-05-02 10:25:00,176.46,177.25,176.46,176.97,10751.0,171.3635,172.1307,171.3635,171.8587,10751.0
2022-05-02 10:30:00,176.95,177.2,176.62,176.68,33111.0,171.8393,172.0821,171.5188,171.5771,33111.0
2022-05-02 10:35:00,176.69,176.79,175.96,176.44,54830.0,171.5868,171.6839,170.8779,171.344,54830.0
2022-05-02 10:40:00,176.47,177.01,176.2,176.51,23106.0,171.3732,171.8976,171.111,171.412,23106.0
2022-05-02 10:45:00,176.56,176.78,176.41,176.58,19771.0,171.4606,171.6742,171.3149,171.48,19771.0
2022-05-02 10:50:00,176.72,176.82,176.27,176.34,27278.0,171.616,171.7131,171.179,171.2469,27278.0
2022-05-02 10:55:00,176.31,176.47,175.96,176.05,38032.0,171.2178,171.3732,170.8779,170.9653,38032.0
2022-05-02 11:00:00,176.07,176.13,175.28,175.39,35001.0,170.9847,171.043,170.2175,170.3244,35001.0
2022-05-02 11:05:00,175.39,175.73,175.21,175.37,35229.0,170.3244,170.6546,170.1496,170.305,35229.0
2022-05-02 11:10:00,175.38,175.38,175.01,175.27,22425.0,170.3147,170.3147,169.9553,170.2078,22425.0
2022-05-02 11:15:00,175.48,175.48,174.6,174.99,19782.0,170.4118,170.4118,169.5572,169.9359,19782.0
2022-05-02 11:20:00,175.0,175.08,174.84,175.01,19530.0,169.9456,170.0233,169.7903,169.9553,19530.0
2022-05-02 11:25:00,175.01,175.09,174.38,174.58,33709.0,169.9553,170.033,169.3435,169.5378,33709.0
2022-05-02 11:30:00,174.63,174.75,174.13,174.47,24208.0,169.5863,169.7029,169.1008,169.4309,24208.0
2022-05-02 11:35:00,174.58,174.76,174.05,174.07,15731.0,169.5378,169.7126,169.0231,169.0425,15731.0
2022-05-02 11:40:00,173.97,174.12,173.53,173.75,24003.0,168.9454,169.0911,168.5181,168.7317,24003.0
2022-05-02 11:45:00,173.73,174.41,173.61,174.05,16808.0,168.7123,169.3727,168.5958,169.0231,16808.0
2022-05-02 11:50:00,174.07,174.29,173.99,174.12,18267.0,169.0425,169.2561,168.9648,169.0911,18267.0
2022-05-02 11:55:00,174.08,174.48,173.99,174.34,22590.0,169.0522,169.4407,168.9648,169.3047,22590.0
2022-05-02 12:00:00,174.33,174.4,173.65,173.78,15810.0,169.295,169.363,168.6346,168.7609,15810.0
2022-05-02 12:05:00,173.82,174.05,173.77,174.02,22501.0,168.7997,169.0231,168.7512,168.9939,22501.0
2022-05-02 12:10:00,174.06,174.14,173.48,173.71,20057.0,169.0328,169.1105,168.4695,168.6929,20057.0
2022-05-02 12:15:00,173.8,174.16,173.7,174.15,15205.0,168.7803,169.1299,168.6832,169.1202,15205.0
2022-05-02 12:20:00,174.14,174.47,174.14,174.27,18092.0,169.1105,169.4309,169.1105,169.2367,18092.0
2022-05-02 12:25:00,174.27,174.28,173.68,173.77,13348.0,169.2367,169.2464,168.6638,168.7512,13348.0
2022-05-02 12:30:00,173.76,174.1,173.62,173.98,14933.0,168.7415,169.0716,168.6055,168.9551,14933.0
2022-05-02 12:35:00,174.09,174.09,173.24,173.3,40700.0,169.0619,169.0619,168.2365,168.2947,40700.0
2022-05-02 12:40:00,173.25,173.54,173.25,173.35,13247.0,168.2462,168.5278,168.2462,168.3433,13247.0
2022-05-02 12:45:00,173.35,173.37,173.08,173.09,13699.0,168.3433,168.3627,168.0811,168.0908,13699.0
2022-05-02 12:50:00,173.05,173.05,172.64,172.71,20803.0,168.052,168.052,167.6538,167.7218,20803.0
2022-05-02 12:55:00,172.71,172.97,172.45,172.52,48681.0,167.7218,167.9743,167.4693,167.5373,48681.0
2022-05-02 13:00:00,172.5,172.54,171.79,171.93,35003.0,167.5178,167.5567,166.8283,166.9643,35003.0
2022-05-02 13:05:00,171.9,172.55,171.88,172.25,33808.0,166.9352,167.5664,166.9157,167.2751,33808.0
2022-05-02 13:10:00,172.24,172.8,172.24,172.77,17735.0,167.2654,167.8092,167.2654,167.78,17735.0
2022-05-02 13:15:00,172.77,172.9,172.59,172.88,16226.0,167.78,167.9063,167.6052,167.8869,16226.0
2022-05-02 13:20:00,172.89,172.96,172.46,172.46,17570.0,167.8966,167.9646,167.479,167.479,17570.0
2022-05-02 13:25:00,172.39,172.62,172.09,172.35,26089.0,167.411,167.6344,167.1197,167.3722,26089.0
2022-05-02 13:30:00,172.35,172.58,172.18,172.21,13919.0,167.3722,167.5955,167.2071,167.2362,13919.0
2022-05-02 13:35:00,172.18,172.28,171.94,171.96,20548.0,167.2071,167.3042,166.974,166.9934,20548.0
2022-05-02 13:40:00,171.91,172.18,171.74,171.74,13100.0,166.9449,167.2071,166.7798,166.7798,13100.0
2022-05-02 13:45:00,171.78,171.93,171.61,171.61,13511.0,166.8186,166.9643,166.6535,166.6535,13511.0
2022-05-02 13:50:00,171.6,171.81,171.55,171.81,38025.0,166.6438,166.8478,166.5953,166.8478,38025.0
2022-05-02 13:55:00,171.81,172.46,171.77,172.41,19806.0,166.8478,167.479,166.8089,167.4304,19806.0
2022-05-02 14:00:00,172.34,172.54,171.91,172.54,17223.0,167.3625,167.5567,166.9449,167.5567,17223.0
2022-05-02 14:05:00,172.54,173.09,172.39,172.45,14517.0,167.5567,168.0908,167.411,167.4693,14517.0
2022-05-02 14:10:00,172.4,172.41,171.84,171.96,11466.0,167.4207,167.4304,166.8769,166.9934,11466.0
2022-05-02 14:15:00,171.88,172.02,171.74,171.94,33724.0,166.9157,167.0517,166.7798,166.974,33724.0
2022-05-02 14:20:00,171.94,172.17,171.8,172.08,18187.0,166.974,167.1974,166.8381,167.11,18187.0
2022-05-02 14:25:00,172.11,172.37,171.98,172.27,17582.0,167.1391,167.3916,167.0129,167.2945,17582.0
2022-05-02 14:30:00,172.25,172.28,171.99,172.2,16257.0,167.2751,167.3042,167.0226,167.2265,16257.0
2022-05-02 14:35:00,172.19,172.39,171.95,172.2,13907.0,167.2168,167.411,166.9837,167.2265,13907.0
2022-05-02 14:40:00,172.25,172.3,171.65,171.78,9774.0,167.2751,167.3236,166.6924,166.8186,9774.0
2022-05-02 14:45:00,171.78,172.39,171.78,172.25,12270.0,166.8186,167.411,166.8186,167.2751,12270.0
2022-05-02 14:50:00,172.18,172.66,171.91,172.4,9949.0,167.2071,167.6732,166.9449,167.4207,9949.0
2022-05-02 14:55:00,172.45,172.46,171.87,171.97,11388.0,167.4693,167.479,166.906,167.0031,11388.0
2022-05-02 15:00:00,171.97,172.38,171.89,172.32,12446.0,167.0031,167.4013,166.9255,167.343,12446.0
2022-05-02 15:05:00,172.34,172.83,172.24,172.69,22072.0,167.3625,167.8383,167.2654,167.7024,22072.0
2022-05-02 15:10:00,172.82,173.0,172.54,172.98,27232.0,167.8286,168.0034,167.5567,167.984,27232.0
2022-05-02 15:15:00,172.96,173.38,172.91,173.17,36505.0,167.9646,168.3724,167.916,168.1685,36505.0
2022-05-02 15:20:00,173.16,173.85,173.16,173.78,23947.0,168.1588,168.8289,168.1588,168.7609,23947.0
2022-05-02 15:25:00,173.81,173.96,173.56,173.72,22609.0,168.79,168.9357,168.5472,168.7026,22609.0
2022-05-02 15:30:00,173.72,174.42,173.72,174.37,23194.0,168.7026,169.3824,168.7026,169.3338,23194.0
2022-05-02 15:35:00,174.41,174.46,173.7,173.9,27160.0,169.3727,169.4212,168.6832,168.8774,27160.0
2022-05-02 15:40:00,173.88,174.3,173.48,173.52,32281.0,168.858,169.2659,168.4695,168.5084,32281.0
2022-05-02 15:45:00,173.5,174.08,173.43,174.03,39605.0,168.489,169.0522,168.421,169.0037,39605.0
2022-05-02 15:50:00,174.09,174.57,174.03,174.44,55581.0,169.0619,169.5281,169.0037,169.4018,55581.0
2022-05-02 15:55:00,174.44,174.81,174.31,174.75,123686.0,169.4018,169.7611,169.2756,169.7029,123686.0
2022-05-03 09:30:00,174.68,176.29,174.6,176.29,43120.0,169.6349,171.1984,169.5572,171.1984,43120.0
2022-05-03 09:35:00,175.86,176.88,175.22,175.45,22840.0,170.7808,171.7713,170.1593,170.3826,22840.0
2022-05-03 09:40:00,175.29,175.6,174.58,175.28,25614.0,170.2273,170.5283,169.5378,170.2175,25614.0
2022-05-03 09:45:00,175.27,176.12,175.26,176.06,12613.0,170.2078,171.0333,170.1981,170.975,12613.0
2022-05-03 09:50:00,175.86,176.4,175.86,176.37,7484.0,170.7808,171.3052,170.7808,171.2761,7484.0
2022-05-03 09:55:00,176.46,176.46,175.52,175.97,23281.0,171.3635,171.3635,170.4506,170.8876,23281.0
2022-05-03 10:00:00,176.05,176.37,175.96,176.06,10949.0,170.9653,171.2761,170.8779,170.975,10949.0
2022-05-03 10:05:00,176.08,176.35,175.94,176.0,14897.0,170.9944,171.2566,170.8585,170.9168,14897.0
2022-05-03 10:10:00,175.82,176.34,175.5,176.03,11134.0,170.742,171.2469,170.4312,170.9459,11134.0
2022-05-03 10:15:00,176.21,176.21,175.65,176.16,5650.0,171.1207,171.1207,170.5769,171.0721,5650.0
2022-05-03 10:20:00,176.26,176.34,175.44,175.45,9432.0,171.1692,171.2469,170.3729,170.3826,9432.0
2022-05-03 10:25:00,175.59,176.11,175.43,175.89,7737.0,170.5186,171.0236,170.3632,170.8099,7737.0
2022-05-03 10:30:00,175.79,176.13,175.65,175.7,8850.0,170.7128,171.043,170.5769,170.6254,8850.0
2022-05-03 10:35:00,175.65,175.65,174.82,174.89,16927.0,170.5769,170.5769,169.7708,169.8388,16927.0
2022-05-03 10:40:00,174.81,175.18,174.72,174.95,9605.0,169.7611,170.1204,169.6737,169.8971,9605.0
2022-05-03 10:45:00,174.84,174.99,174.58,174.97,11664.0,169.7903,169.9359,169.5378,169.9165,11664.0
2022-05-03 10:50:00,174.97,175.37,174.9,175.2,8318.0,169.9165,170.305,169.8485,170.1399,8318.0
2022-05-03 10:55:00,175.11,175.55,175.06,175.35,4017.0,170.0525,170.4798,170.0039,170.2855,4017.0
2022-05-03 11:00:00,175.4,175.5,175.15,175.43,6947.0,170.3341,170.4312,170.0913,170.3632,6947.0
2022-05-03 11:05:00,175.61,176.29,175.58,176.2,10347.0,170.538,171.1984,170.5089,171.111,10347.0
2022-05-03 11:10:00,176.11,176.14,175.59,175.95,5885.0,171.0236,171.0527,170.5186,170.8682,5885.0
2022-05-03 11:15:00,176.0,176.35,175.89,176.08,9999.0,170.9168,171.2566,170.8099,170.9944,9999.0
2022-05-03 11:20:00,176.08,176.36,176.06,176.14,29228.0,170.9944,171.2664,170.975,171.0527,29228.0
2022-05-03 11:25:00,176.04,176.23,175.81,175.87,7593.0,170.9556,171.1401,170.7322,170.7905,7593.0
2022-05-03 11:30:00,175.87,176.29,175.77,176.22,28927.0,170.7905,171.1984,170.6934,171.1304,28927.0
2022-05-03 11:35:00,176.25,176.25,175.83,175.86,4962.0,171.1595,171.1595,170.7517,170.7808,4962.0
2022-05-03 11:40:00,175.97,176.0,175.67,175.76,9652.0,170.8876,170.9168,170.5963,170.6837,9652.0
2022-05-03 11:45:00,175.66,175.67,175.38,175.44,9319.0,170.5866,170.5963,170.3147,170.3729,9319.0
2022-05-03 11:50:00,175.55,175.6,175.39,175.6,7890.0,170.4798,170.5283,170.3244,170.5283,7890.0
2022-05-03 11:55:00,175.52,175.65,175.43,175.54,7566.0,170.4506,170.5769,170.3632,170.47,7566.0
2022-05-03 12:00:00,175.48,175.86,175.41,175.67,7200.0,170.4118,170.7808,170.3438,170.5963,7200.0
2022-05-03 12:05:00,175.64,175.64,174.59,174.63,13401.0,170.5672,170.5672,169.5475,169.5863,13401.0
2022-05-03 12:10:00,174.63,175.0,174.43,174.94,7428.0,169.5863,169.9456,169.3921,169.8874,7428.0
2022-05-03 12:15:00,174.87,174.9,174.55,174.87,20098.0,169.8194,169.8485,169.5086,169.8194,20098.0
2022-05-03 12:20:00,175.06,175.06,174.83,174.9,8764.0,170.0039,170.0039,169.7805,169.8485,8764.0
2022-05-03 12:25:00,174.96,175.1,174.59,174.59,10757.0,169.9068,170.0427,169.5475,169.5475,10757.0
2022-05-03 12:30:00,174.57,174.83,174.42,174.68,7544.0,169.5281,169.7805,169.3824,169.6349,7544.0
2022-05-03 12:35:00,174.58,174.74,174.45,174.62,6049.0,169.5378,169.6931,169.4115,169.5766,6049.0
2022-05-03 12:40:00,174.55,174.77,174.36,174.73,10132.0,169.5086,169.7223,169.3241,169.6834,10132.0
2022-05-03 12:45:00,174.65,175.01,174.6,174.75,9609.0,169.6057,169.9553,169.5572,169.7029,9609.0
2022-05-03 12:50:00,174.72,174.79,174.19,174.19,13510.0,169.6737,169.7417,169.159,169.159,13510.0
2022-05-03 12:55:00,174.16,174.16,173.59,173.86,25621.0,169.1299,169.1299,168.5764,168.8386,25621.0
2022-05-03 13:00:00,173.87,174.3,173.6,174.25,61995.0,168.8483,169.2659,168.5861,169.2173,61995.0
2022-05-03 13:05:00,174.23,174.61,174.23,174.53,4921.0,169.1979,169.5669,169.1979,169.4892,4921.0
2022-05-03 13:10:00,174.58,174.65,174.15,174.27,30152.0,169.5378,169.6057,169.1202,169.2367,30152.0
2022-05-03 13:15:00,174.29,174.68,174.25,174.48,16884.0,169.2561,169.6349,169.2173,169.4407,16884.0
2022-05-03 13:20:00,174.52,174.76,174.21,174.27,20424.0,169.4795,169.7126,169.1785,169.2367,20424.0
2022-05-03 13:25:00,174.31,174.46,174.15,174.24,13120.0,169.2756,169.4212,169.1202,169.2076,13120.0
2022-05-03 13:30:00,174.28,174.32,174.15,174.25,15483.0,169.2464,169.2853,169.1202,169.2173,15483.0
2022-05-03 13:35:00,174.23,174.51,174.06,174.26,26042.0,169.1979,169.4698,169.0328,169.227,26042.0
2022-05-03 13:40:00,174.22,174.29,173.93,174.04,39997.0,169.1882,169.2561,168.9065,169.0134,39997.0
2022-05-03 13:45:00,174.06,174.11,173.91,174.0,27465.0,169.0328,169.0813,168.8871,168.9745,27465.0
2022-05-03 13:50:00,173.98,174.09,173.93,174.06,24580.0,168.9551,169.0619,168.9065,169.0328,24580.0
2022-05-03 13:55:00,174.08,174.11,173.93,174.03,16965.0,169.0522,169.0813,168.9065,169.0037,16965.0
2022-05-03 14:00:00,174.03,174.23,173.96,173.97,17708.0,169.0037,169.1979,168.9357,168.9454,17708.0
2022-05-03 14:05:00,173.9,174.09,173.7,174.02,19551.0,168.8774,169.0619,168.6832,168.9939,19551.0
2022-05-03 14:10:00,173.95,174.1,173.79,174.03,22160.0,168.926,169.0716,168.7706,169.0037,22160.0
2022-05-03 14:15:00,173.98,174.09,173.78,173.84,12689.0,168.9551,169.0619,168.7609,168.8191,12689.0
2022-05-03 14:20:00,173.8,174.02,173.71,173.97,7020.0,168.7803,168.9939,168.6929,168.9454,7020.0
2022-05-03 14:25:00,173.91,173.97,173.79,173.83,22598.0,168.8871,168.9454,168.7706,168.8094,22598.0
2022-05-03 14:30:00,173.84,174.26,173.81,174.26,14203.0,168.8191,169.227,168.79,169.227,14203.0
2022-05-03 14:35:00,174.29,174.7,174.2,174.23,13104.0,169.2561,169.6543,169.1687,169.1979,13104.0
2022-05-03 14:40:00,174.25,174.56,173.97,174.49,14502.0,169.2173,169.5183,168.9454,169.4504,14502.0
2022-05-03 14:45:00,174.56,175.15,174.29,175.09,8536.0,169.5183,170.0913,169.2561,170.033,8536.0
2022-05-03 14:50:00,175.05,175.39,174.97,175.12,6473.0,169.9942,170.3244,169.9165,170.0622,6473.0
2022-05-03 14:55:00,175.17,175.63,175.02,175.63,5060.0,170.1107,170.5574,169.9651,170.5574,5060.0
2022-05-03 15:00:00,175.63,175.65,175.34,175.36,6991.0,170.5574,170.5769,170.2758,170.2952,6991.0
2022-05-03 15:05:00,175.34,175.76,175.32,175.65,8467.0,170.2758,170.6837,170.2564,170.5769,8467.0
2022-05-03 15:10:00,175.63,175.82,175.62,175.75,10373.0,170.5574,170.742,170.5477,170.674,10373.0
2022-05-03 15:15:00,175.75,175.76,175.1,175.21,12739.0,170.674,170.6837,170.0427,170.1496,12739.0
2022-05-03 15:20:00,175.19,175.45,174.85,175.07,11510.0,170.1301,170.3826,169.8,170.0136,11510.0
2022-05-03 15:25:00,175.07,175.23,174.93,175.04,8668.0,170.0136,170.169,169.8777,169.9845,8668.0
2022-05-03 15:30:00,175.08,175.31,174.78,175.25,11507.0,170.0233,170.2467,169.732,170.1884,11507.0
2022-05-03 15:35:00,175.33,175.33,174.95,175.2,33322.0,170.2661,170.2661,169.8971,170.1399,33322.0
2022-05-03 15:40:00,175.11,175.11,174.53,174.8,14068.0,170.0525,170.0525,169.4892,169.7514,14068.0
2022-05-03 15:45:00,174.8,175.32,174.51,175.02,32201.0,169.7514,170.2564,169.4698,169.9651,32201.0
2022-05-03 15:50:00,175.13,175.71,174.68,175.55,23922.0,170.0719,170.6351,169.6349,170.4798,23922.0
2022-05-03 15:55:00,175.58,175.68,175.11,175.22,71298.0,170.5089,170.606,170.0525,170.1593,71298.0
2022-05-04 09:30:00,172.18,172.18,168.0,169.5,126611.0,167.2071,167.2071,163.1478,164.6045,126611.0
2022-05-04 09:35:00,169.46,170.59,169.36,169.61,50010.0,164.5656,165.663,164.4685,164.7113,50010.0
2022-05-04 09:40:00,169.61,169.95,169.11,169.77,37712.0,164.7113,165.0415,164.2258,164.8667,37712.0
2022-05-04 09:45:00,169.77,170.67,169.76,170.28,58581.0,164.8667,165.7407,164.857,165.362,58581.0
2022-05-04 09:50:00,170.28,170.34,169.61,169.82,37466.0,165.362,165.4202,164.7113,164.9152,37466.0
2022-05-04 09:55:00,169.82,170.53,169.82,170.27,50087.0,164.9152,165.6047,164.9152,165.3522,50087.0
2022-05-04 10:00:00,170.28,171.29,169.97,171.17,49585.0,165.362,166.3428,165.0609,166.2263,49585.0
2022-05-04 10:05:00,171.1,172.29,171.02,172.28,27532.0,166.1583,167.3139,166.0806,167.3042,27532.0
2022-05-04 10:10:00,172.28,172.6,172.15,172.32,46741.0,167.3042,167.615,167.178,167.343,46741.0
2022-05-04 10:15:00,172.3,172.52,171.79,171.93,33143.0,167.3236,167.5373,166.8283,166.9643,33143.0
2022-05-04 10:20:00,171.92,172.26,171.53,171.81,23772.0,166.9546,167.2848,166.5759,166.8478,23772.0
2022-05-04 10:25:00,171.82,172.15,171.63,171.68,17009.0,166.8575,167.178,166.673,166.7215,17009.0
2022-05-04 10:30:00,171.68,172.11,171.29,171.34,23987.0,166.7215,167.1391,166.3428,166.3913,23987.0
2022-05-04 10:35:00,171.35,172.15,171.35,171.68,19933.0,166.4011,167.178,166.4011,166.7215,19933.0
2022-05-04 10:40:00,171.7,172.23,171.68,172.09,22741.0,166.7409,167.2556,166.7215,167.1197,22741.0
2022-05-04 10:45:00,172.09,172.49,171.99,172.0,13515.0,167.1197,167.5081,167.0226,167.0323,13515.0
2022-05-04 10:50:00,172.0,172.37,171.99,172.15,20131.0,167.0323,167.3916,167.0226,167.178,20131.0
2022-05-04 10:55:00,172.14,172.43,171.83,172.15,17020.0,167.1682,167.4499,166.8672,167.178,17020.0
2022-05-04 11:00:00,172.11,172.39,171.91,172.26,16219.0,167.1391,167.411,166.9449,167.2848,16219.0
2022-05-04 11:05:00,172.27,172.86,172.11,172.75,13927.0,167.2945,167.8674,167.1391,167.7606,13927.0
2022-05-04 11:10:00,172.79,172.82,172.25,172.35,16740.0,167.7995,167.8286,167.2751,167.3722,16740.0
2022-05-04 11:15:00,172.3,172.3,172.0,172.28,10634.0,167.3236,167.3236,167.0323,167.3042,10634.0
2022-05-04 11:20:00,172.31,172.57,172.15,172.33,18254.0,167.3333,167.5858,167.178,167.3528,18254.0
2022-05-04 11:25:00,172.28,172.89,172.16,172.7,26217.0,167.3042,167.8966,167.1877,167.7121,26217.0
2022-05-04 11:30:00,172.69,172.92,172.57,172.85,13514.0,167.7024,167.9257,167.5858,167.8577,13514.0
2022-05-04 11:35:00,172.92,173.34,172.85,173.25,15547.0,167.9257,168.3336,167.8577,168.2462,15547.0
2022-05-04 11:40:00,173.24,173.41,172.92,173.4,14426.0,168.2365,168.4016,167.9257,168.3918,14426.0
2022-05-04 11:45:00,173.4,173.59,173.29,173.55,11613.0,168.3918,168.5764,168.285,168.5375,11613.0
2022-05-04 11:50:00,173.56,173.63,173.33,173.56,11493.0,168.5472,168.6152,168.3239,168.5472,11493.0
2022-05-04 11:55:00,173.6,173.64,172.91,172.96,10739.0,168.5861,168.6249,167.916,167.9646,10739.0
2022-05-04 12:00:00,172.9,173.03,172.7,172.86,24912.0,167.9063,168.0325,167.7121,167.8674,24912.0
2022-05-04 12:05:00,172.86,173.41,172.84,173.36,16415.0,167.8674,168.4016,167.848,168.353,16415.0
2022-05-04 12:10:00,173.37,173.37,172.83,172.86,15382.0,168.3627,168.3627,167.8383,167.8674,15382.0
2022-05-04 12:15:00,172.9,172.92,172.21,172.55,61861.0,167.9063,167.9257,167.2362,167.5664,61861.0
2022-05-04 12:20:00,172.53,173.06,172.45,172.87,18989.0,167.547,168.0617,167.4693,167.8772,18989.0
2022-05-04 12:25:00,172.88,173.2,172.88,173.2,16019.0,167.8869,168.1976,167.8869,168.1976,16019.0
2022-05-04 12:30:00,173.27,173.7,173.27,173.56,12626.0,168.2656,168.6832,168.2656,168.5472,12626.0
2022-05-04 12:35:00,173.59,173.65,173.03,173.31,25608.0,168.5764,168.6346,168.0325,168.3044,25608.0
2022-05-04 12:40:00,173.28,173.89,173.28,173.8,18443.0,168.2753,168.8677,168.2753,168.7803,18443.0
2022-05-04 12:45:00,173.82,173.86,173.24,173.38,24913.0,168.7997,168.8386,168.2365,168.3724,24913.0
2022-05-04 12:50:00,173.38,173.79,173.26,173.79,21696.0,168.3724,168.7706,168.2559,168.7706,21696.0
2022-05-04 12:55:00,173.82,173.89,173.51,173.62,22038.0,168.7997,168.8677,168.4987,168.6055,22038.0
2022-05-04 13:00:00,173.64,173.94,173.55,173.83,23099.0,168.6249,168.9163,168.5375,168.8094,23099.0
2022-05-04 13:05:00,173.8,173.88,173.57,173.74,15268.0,168.7803,168.858,168.5569,168.722,15268.0
2022-05-04 13:10:00,173.76,173.76,173.48,173.67,15009.0,168.7415,168.7415,168.4695,168.654,15009.0
2022-05-04 13:15:00,173.66,173.8,173.45,173.5,19615.0,168.6443,168.7803,168.4404,168.489,19615.0
2022-05-04 13:20:00,173.5,173.58,173.32,173.48,18200.0,168.489,168.5666,168.3142,168.4695,18200.0
2022-05-04 13:25:00,173.5,173.71,173.36,173.57,10352.0,168.489,168.6929,168.353,168.5569,10352.0
2022-05-04 13:30:00,173.55,173.63,173.44,173.61,9094.0,168.5375,168.6152,168.4307,168.5958,9094.0
2022-05-04 13:35:00,173.61,173.71,173.13,173.4,11802.0,168.5958,168.6929,168.1296,168.3918,11802.0
2022-05-04 13:40:00,173.4,173.63,173.39,173.51,10939.0,168.3918,168.6152,168.3821,168.4987,10939.0
2022-05-04 13:45:00,173.5,173.68,173.35,173.38,16743.0,168.489,168.6638,168.3433,168.3724,16743.0
2022-05-04 13:50:00,173.29,173.29,173.05,173.24,16186.0,168.285,168.285,168.052,168.2365,16186.0
2022-05-04 13:55:00,173.27,173.76,173.05,173.39,21968.0,168.2656,168.7415,168.052,168.3821,21968.0
2022-05-04 14:00:00,173.46,173.83,173.13,173.19,31503.0,168.4501,168.8094,168.1296,168.1879,31503.0
2022-05-04 14:05:00,173.25,173.7,172.58,173.18,19709.0,168.2462,168.6832,167.5955,168.1782,19709.0
2022-05-04 14:10:00,173.16,173.39,172.9,173.0,20212.0,168.1588,168.3821,167.9063,168.0034,20212.0
2022-05-04 14:15:00,173.02,173.3,172.46,172.77,16823.0,168.0228,168.2947,167.479,167.78,16823.0
2022-05-04 14:20:00,172.77,173.21,172.52,173.21,16809.0,167.78,168.2073,167.5373,168.2073,16809.0
2022-05-04 14:25:00,173.17,174.02,173.02,173.65,10836.0,168.1685,168.9939,168.0228,168.6346,10836.0
2022-05-04 14:30:00,173.74,173.92,171.93,172.25,22122.0,168.722,168.8968,166.9643,167.2751,22122.0
2022-05-04 14:35:00,172.22,173.07,171.97,172.84,17179.0,167.2459,168.0714,167.0031,167.848,17179.0
2022-05-04 14:40:00,172.78,174.17,172.76,174.17,16362.0,167.7898,169.1396,167.7703,169.1396,16362.0
2022-05-04 14:45:00,174.26,175.07,174.24,174.78,23272.0,169.227,170.0136,169.2076,169.732,23272.0
2022-05-04 14:50:00,174.68,175.98,174.64,175.58,29973.0,169.6349,170.8973,169.596,170.5089,29973.0
2022-05-04 14:55:00,175.65,175.98,175.34,175.67,18500.0,170.5769,170.8973,170.2758,170.5963,18500.0
2022-05-04 15:00:00,175.77,175.86,175.27,175.31,16981.0,170.6934,170.7808,170.2078,170.2467,16981.0
2022-05-04 15:05:00,175.33,175.76,175.18,175.56,35745.0,170.2661,170.6837,170.1204,170.4895,35745.0
2022-05-04 15:10:00,175.53,176.17,175.5,176.0,27926.0,170.4603,171.0818,170.4312,170.9168,27926.0
2022-05-04 15:15:00,175.92,176.12,175.48,175.5,32751.0,170.8391,171.0333,170.4118,170.4312,32751.0
2022-05-04 15:20:00,175.5,175.57,175.13,175.39,38713.0,170.4312,170.4992,170.0719,170.3244,38713.0
2022-05-04 15:25:00,175.42,176.43,175.36,176.43,28318.0,170.3535,171.3343,170.2952,171.3343,28318.0
2022-05-04 15:30:00,176.49,177.32,176.4,177.22,31340.0,171.3926,172.1986,171.3052,172.1015,31340.0
2022-05-04 15:35:00,177.19,177.49,176.98,177.33,25181.0,172.0724,172.3637,171.8684,172.2083,25181.0
2022-05-04 15:40:00,177.36,177.36,176.9,177.22,44131.0,172.2375,172.2375,171.7908,172.1015,44131.0
2022-05-04 15:45:00,177.16,177.64,177.01,177.6,47413.0,172.0433,172.5094,171.8976,172.4705,47413.0
2022-05-04 15:50:00,177.72,177.72,177.11,177.21,74247.0,172.5871,172.5871,171.9947,172.0918,74247.0
2022-05-04 15:55:00,177.07,177.61,176.91,177.23,159376.0,171.9559,172.4803,171.8005,172.1112,159376.0
2022-05-05 09:30:00,180.0,180.44,175.98,177.19,68038.0,174.8012,175.2285,170.8973,172.0724,68038.0
2022-05-05 09:35:00,177.56,177.9,176.31,176.88,45055.0,172.4317,172.7619,171.2178,171.7713,45055.0
2022-05-05 09:40:00,176.88,177.21,175.48,175.51,12586.0,171.7713,172.0918,170.4118,170.4409,12586.0
2022-05-05 09:45:00,175.44,175.91,175.05,175.2,10160.0,170.3729,170.8294,169.9942,170.1399,10160.0
2022-05-05 09:50:00,175.16,176.67,174.59,176.44,12957.0,170.101,171.5674,169.5475,171.344,12957.0
2022-05-05 09:55:00,176.42,177.53,175.58,176.85,37402.0,171.3246,172.4026,170.5089,171.7422,37402.0
2022-05-05 10:00:00,177.19,177.35,176.5,176.72,54588.0,172.0724,172.2278,171.4023,171.616,54588.0
2022-05-05 10:05:00,176.72,177.3,176.06,176.63,56900.0,171.616,172.1792,170.975,171.5286,56900.0
2022-05-05 10:10:00,176.42,176.46,174.5,175.59,38024.0,171.3246,171.3635,169.4601,170.5186,38024.0
2022-05-05 10:15:00,175.59,175.88,174.75,175.75,18186.0,170.5186,170.8002,169.7029,170.674,18186.0
2022-05-05 10:20:00,175.71,175.9,174.7,175.1,29065.0,170.6351,170.8196,169.6543,170.0427,29065.0
2022-05-05 10:25:00,175.1,175.8,174.95,175.8,16716.0,170.0427,170.7225,169.8971,170.7225,16716.0
2022-05-05 10:30:00,175.86,176.16,175.57,176.0,23178.0,170.7808,171.0721,170.4992,170.9168,23178.0
2022-05-05 10:35:00,175.82,176.09,174.84,174.84,15055.0,170.742,171.0042,169.7903,169.7903,15055.0
2022-05-05 10:40:00,174.84,175.23,174.21,175.13,13431.0,169.7903,170.169,169.1785,170.0719,13431.0
2022-05-05 10:45:00,175.07,175.07,173.32,173.98,50206.0,170.0136,170.0136,168.3142,168.9551,50206.0
2022-05-05 10:50:00,173.86,174.55,173.6,173.86,21339.0,168.8386,169.5086,168.5861,168.8386,21339.0
2022-05-05 10:55:00,173.88,174.47,173.43,174.42,14902.0,168.858,169.4309,168.421,169.3824,14902.0
2022-05-05 11:00:00,174.49,174.75,173.59,174.15,13518.0,169.4504,169.7029,168.5764,169.1202,13518.0
2022-05-05 11:05:00,174.02,174.64,173.69,174.09,17163.0,168.9939,169.596,168.6735,169.0619,17163.0
2022-05-05 11:10:00,174.14,174.9,174.0,174.57,16455.0,169.1105,169.8485,168.9745,169.5281,16455.0
2022-05-05 11:15:00,174.25,174.46,173.49,173.7,17999.0,169.2173,169.4212,168.4792,168.6832,17999.0
2022-05-05 11:20:00,173.55,174.04,173.15,173.65,14029.0,168.5375,169.0134,168.1491,168.6346,14029.0
2022-05-05 11:25:00,173.64,174.25,173.18,173.62,24119.0,168.6249,169.2173,168.1782,168.6055,24119.0
2022-05-05 11:30:00,173.44,173.63,173.01,173.01,11046.0,168.4307,168.6152,168.0131,168.0131,11046.0
2022-05-05 11:35:00,172.92,173.73,172.88,173.65,11472.0,167.9257,168.7123,167.8869,168.6346,11472.0
2022-05-05 11:40:00,173.67,174.5,173.59,174.35,24553.0,168.654,169.4601,168.5764,169.3144,24553.0
2022-05-05 11:45:00,174.34,174.34,173.42,173.43,8516.0,169.3047,169.3047,168.4113,168.421,8516.0
2022-05-05 11:50:00,173.47,173.47,172.57,172.62,22488.0,168.4598,168.4598,167.5858,167.6344,22488.0
2022-05-05 11:55:00,172.67,172.98,172.33,172.5,22073.0,167.6829,167.984,167.3528,167.5178,22073.0
2022-05-05 12:00:00,172.46,172.72,172.24,172.64,12084.0,167.479,167.7315,167.2654,167.6538,12084.0
2022-05-05 12:05:00,172.56,173.11,172.55,173.1,9747.0,167.5761,168.1102,167.5664,168.1005,9747.0
2022-05-05 12:10:00,173.1,173.38,172.79,173.26,11451.0,168.1005,168.3724,167.7995,168.2559,11451.0
2022-05-05 12:15:00,173.13,173.14,172.62,172.84,9132.0,168.1296,168.1394,167.6344,167.848,9132.0
2022-05-05 12:20:00,172.84,173.17,172.8,173.03,12492.0,167.848,168.1685,167.8092,168.0325,12492.0
2022-05-05 12:25:00,173.1,173.46,173.03,173.29,9222.0,168.1005,168.4501,168.0325,168.285,9222.0
2022-05-05 12:30:00,173.15,173.2,172.78,173.0,11828.0,168.1491,168.1976,167.7898,168.0034,11828.0
2022-05-05 12:35:00,172.96,173.05,172.83,173.03,9156.0,167.9646,168.052,167.8383,168.0325,9156.0
2022-05-05 12:40:00,173.26,173.26,172.76,172.98,11698.0,168.2559,168.2559,167.7703,167.984,11698.0
2022-05-05 12:45:00,172.98,172.98,172.19,172.47,13495.0,167.984,167.984,167.2168,167.4887,13495.0
2022-05-05 12:50:00,172.59,173.25,172.59,173.22,4843.0,167.6052,168.2462,167.6052,168.217,4843.0
2022-05-05 12:55:00,173.09,173.66,173.09,173.36,10195.0,168.0908,168.6443,168.0908,168.353,10195.0
2022-05-05 13:00:00,173.46,173.72,173.41,173.62,5340.0,168.4501,168.7026,168.4016,168.6055,5340.0
2022-05-05 13:05:00,173.67,174.15,173.66,173.83,5042.0,168.654,169.1202,168.6443,168.8094,5042.0
2022-05-05 13:10:00,173.86,173.86,173.03,173.03,7040.0,168.8386,168.8386,168.0325,168.0325,7040.0
2022-05-05 13:15:00,173.12,173.35,172.79,173.1,7319.0,168.1199,168.3433,167.7995,168.1005,7319.0
2022-05-05 13:20:00,173.21,173.27,172.92,172.92,9536.0,168.2073,168.2656,167.9257,167.9257,9536.0
2022-05-05 13:25:00,173.02,173.3,172.98,173.3,9664.0,168.0228,168.2947,167.984,168.2947,9664.0
2022-05-05 13:30:00,173.23,173.29,172.6,172.66,8492.0,168.2268,168.285,167.615,167.6732,8492.0
2022-05-05 13:35:00,172.65,172.9,172.53,172.79,8841.0,167.6635,167.9063,167.547,167.7995,8841.0
2022-05-05 13:40:00,172.79,173.31,172.62,173.04,12498.0,167.7995,168.3044,167.6344,168.0422,12498.0
2022-05-05 13:45:00,172.86,173.03,172.45,172.63,13292.0,167.8674,168.0325,167.4693,167.6441,13292.0
2022-05-05 13:50:00,172.68,172.7,172.28,172.7,11446.0,167.6926,167.7121,167.3042,167.7121,11446.0
2022-05-05 13:55:00,172.62,172.93,172.35,172.7,16704.0,167.6344,167.9354,167.3722,167.7121,16704.0
2022-05-05 14:00:00,172.63,172.65,172.35,172.5,7762.0,167.6441,167.6635,167.3722,167.5178,7762.0
2022-05-05 14:05:00,172.49,172.71,172.39,172.39,14265.0,167.5081,167.7218,167.411,167.411,14265.0
2022-05-05 14:10:00,172.47,172.48,171.87,172.03,12171.0,167.4887,167.4984,166.906,167.0614,12171.0
2022-05-05 14:15:00,172.08,172.83,172.03,172.81,8951.0,167.11,167.8383,167.0614,167.8189,8951.0
2022-05-05 14:20:00,172.86,172.88,172.23,172.29,12477.0,167.8674,167.8869,167.2556,167.3139,12477.0
2022-05-05 14:25:00,172.29,172.29,171.77,171.77,9522.0,167.3139,167.3139,166.8089,166.8089,9522.0
2022-05-05 14:30:00,171.87,171.9,171.47,171.51,13687.0,166.906,166.9352,166.5176,166.5564,13687.0
2022-05-05 14:35:00,171.41,171.75,171.37,171.75,14130.0,166.4593,166.7895,166.4205,166.7895,14130.0
2022-05-05 14:40:00,171.71,171.88,171.38,171.47,13461.0,166.7507,166.9157,166.4302,166.5176,13461.0
2022-05-05 14:45:00,171.34,171.61,171.19,171.23,20620.0,166.3913,166.6535,166.2457,166.2845,20620.0
2022-05-05 14:50:00,171.22,171.76,171.15,171.52,16763.0,166.2748,166.7992,166.2068,166.5661,16763.0
2022-05-05 14:55:00,171.47,171.81,171.24,171.79,17339.0,166.5176,166.8478,166.2942,166.8283,17339.0
2022-05-05 15:00:00,171.63,171.65,170.56,170.56,14804.0,166.673,166.6924,165.6339,165.6339,14804.0
2022-05-05 15:05:00,170.6,170.85,170.48,170.66,17621.0,165.6727,165.9155,165.5562,165.731,17621.0
2022-05-05 15:10:00,170.73,170.77,170.12,170.19,17712.0,165.799,165.8378,165.2066,165.2746,17712.0
2022-05-05 15:15:00,170.21,170.42,170.13,170.34,17623.0,165.294,165.4979,165.2163,165.4202,17623.0
2022-05-05 15:20:00,170.31,170.48,169.99,169.99,17863.0,165.3911,165.5562,165.0803,165.0803,17863.0
2022-05-05 15:25:00,169.99,170.37,169.57,169.7,20097.0,165.0803,165.4494,164.6725,164.7987,20097.0
2022-05-05 15:30:00,169.72,170.47,169.48,170.36,28013.0,164.8181,165.5465,164.5851,165.4396,28013.0
2022-05-05 15:35:00,170.41,171.01,170.36,170.57,37641.0,165.4882,166.0709,165.4396,165.6436,37641.0
2022-05-05 15:40:00,170.63,171.12,170.57,170.6,37774.0,165.7019,166.1777,165.6436,165.6727,37774.0
2022-05-05 15:45:00,170.6,170.81,169.65,169.72,91306.0,165.6727,165.8767,164.7502,164.8181,91306.0
2022-05-05 15:50:00,169.77,171.64,169.76,170.96,69351.0,164.8667,166.6827,164.857,166.0223,69351.0
2022-05-05 15:55:00,171.01,171.81,170.93,171.65,143952.0,166.0709,166.8478,165.9932,166.6924,143952.0
2022-05-06 09:30:00,169.67,170.42,169.06,169.65,49379.0,164.7696,165.4979,164.1772,164.7502,49379.0
2022-05-06 09:35:00,169.41,169.67,168.21,168.25,13713.0,164.5171,164.7696,163.3517,163.3906,13713.0
2022-05-06 09:40:00,168.42,169.81,168.42,169.44,42491.0,163.5557,164.9055,163.5557,164.5462,42491.0
2022-05-06 09:45:00,169.2,169.21,167.65,168.62,22917.0,164.3132,164.3229,162.8079,163.7499,22917.0
2022-05-06 09:50:00,168.61,169.27,168.33,168.5,12727.0,163.7402,164.3811,163.4683,163.6334,12727.0
2022-05-06 09:55:00,168.33,168.62,167.94,168.2,29699.0,163.4683,163.7499,163.0895,163.342,29699.0
2022-05-06 10:00:00,168.01,168.63,167.9,168.37,19797.0,163.1575,163.7596,163.0507,163.5071,19797.0
2022-05-06 10:05:00,168.3,168.95,167.99,168.05,8960.0,163.4391,164.0704,163.1381,163.1964,8960.0
2022-05-06 10:10:00,168.06,168.65,167.87,168.3,14300.0,163.2061,163.779,163.0216,163.4391,14300.0
2022-05-06 10:15:00,168.44,169.42,168.35,169.17,13404.0,163.5751,164.5268,163.4877,164.284,13404.0
2022-05-06 10:20:00,169.22,169.22,168.66,168.83,12069.0,164.3326,164.3326,163.7887,163.9538,12069.0
2022-05-06 10:25:00,168.82,169.56,168.82,169.06,20575.0,163.9441,164.6628,163.9441,164.1772,20575.0
2022-05-06 10:30:00,168.75,169.25,168.57,168.79,22903.0,163.8761,164.3617,163.7013,163.915,22903.0
2022-05-06 10:35:00,168.72,168.86,167.96,168.35,24661.0,163.847,163.983,163.109,163.4877,24661.0
2022-05-06 10:40:00,168.17,168.89,168.17,168.67,18914.0,163.3129,164.0121,163.3129,163.7985,18914.0
2022-05-06 10:45:00,168.76,169.64,168.76,169.55,20679.0,163.8859,164.7404,163.8859,164.653,20679.0
2022-05-06 10:50:00,169.62,170.34,169.48,170.33,18518.0,164.721,165.4202,164.5851,165.4105,18518.0
2022-05-06 10:55:00,170.21,170.48,169.83,169.99,15320.0,165.294,165.5562,164.925,165.0803,15320.0
2022-05-06 11:00:00,169.97,170.12,169.63,170.03,19414.0,165.0609,165.2066,164.7307,165.1192,19414.0
2022-05-06 11:05:00,169.95,170.23,169.78,169.87,19142.0,165.0415,165.3134,164.8764,164.9638,19142.0
2022-05-06 11:10:00,169.84,170.23,169.66,170.23,28501.0,164.9347,165.3134,164.7599,165.3134,28501.0
2022-05-06 11:15:00,170.28,170.36,169.82,169.88,24929.0,165.362,165.4396,164.9152,164.9735,24929.0
2022-05-06 11:20:00,169.94,170.59,169.83,170.51,14407.0,165.0318,165.663,164.925,165.5853,14407.0
2022-05-06 11:25:00,170.48,170.59,170.2,170.39,24903.0,165.5562,165.663,165.2843,165.4688,24903.0
2022-05-06 11:30:00,170.4,170.73,170.33,170.42,30288.0,165.4785,165.799,165.4105,165.4979,30288.0
2022-05-06 11:35:00,170.47,170.47,170.07,170.13,24588.0,165.5465,165.5465,165.158,165.2163,24588.0
2022-05-06 11:40:00,170.01,170.13,169.84,169.84,14674.0,165.0998,165.2163,164.9347,164.9347,14674.0
2022-05-06 11:45:00,169.86,169.94,169.57,169.89,9611.0,164.9541,165.0318,164.6725,164.9832,9611.0
2022-05-06 11:50:00,169.86,170.05,169.53,169.57,10763.0,164.9541,165.1386,164.6336,164.6725,10763.0
2022-05-06 11:55:00,169.63,169.95,169.61,169.95,9681.0,164.7307,165.0415,164.7113,165.0415,9681.0
2022-05-06 12:00:00,169.91,170.61,169.75,170.61,10216.0,165.0026,165.6824,164.8473,165.6824,10216.0
2022-05-06 12:05:00,170.6,171.34,170.54,170.96,17313.0,165.6727,166.3913,165.6145,166.0223,17313.0
2022-05-06 12:10:00,170.97,170.98,170.5,170.66,7482.0,166.032,166.0417,165.5756,165.731,7482.0
2022-05-06 12:15:00,170.63,170.78,170.3,170.36,16821.0,165.7019,165.8475,165.3814,165.4396,16821.0
2022-05-06 12:20:00,170.45,171.09,170.45,170.77,10691.0,165.527,166.1486,165.527,165.8378,10691.0
2022-05-06 12:25:00,170.76,171.06,170.59,170.84,6987.0,165.8281,166.1194,165.663,165.9058,6987.0
2022-05-06 12:30:00,170.88,170.95,170.33,170.65,12564.0,165.9446,166.0126,165.4105,165.7213,12564.0
2022-05-06 12:35:00,170.87,170.92,170.18,170.4,5507.0,165.9349,165.9835,165.2648,165.4785,5507.0
2022-05-06 12:40:00,170.42,170.65,170.26,170.54,7723.0,165.4979,165.7213,165.3425,165.6145,7723.0
2022-05-06 12:45:00,170.42,170.66,170.25,170.29,10267.0,165.4979,165.731,165.3328,165.3717,10267.0
2022-05-06 12:50:00,170.21,170.51,169.87,170.47,6083.0,165.294,165.5853,164.9638,165.5465,6083.0
2022-05-06 12:55:00,170.4,170.9,170.36,170.66,6827.0,165.4785,165.9641,165.4396,165.731,6827.0
2022-05-06 13:00:00,170.64,171.02,170.54,171.02,4655.0,165.7116,166.0806,165.6145,166.0806,4655.0
2022-05-06 13:05:00,170.98,171.03,170.35,170.75,6080.0,166.0417,166.0903,165.4299,165.8184,6080.0
2022-05-06 13:10:00,170.83,170.83,170.48,170.54,9366.0,165.8961,165.8961,165.5562,165.6145,9366.0
2022-05-06 13:15:00,170.53,170.78,170.42,170.78,20813.0,165.6047,165.8475,165.4979,165.8475,20813.0
2022-05-06 13:20:00,170.76,170.98,170.6,170.77,9168.0,165.8281,166.0417,165.6727,165.8378,9168.0
2022-05-06 13:25:00,170.73,170.96,170.55,170.76,4500.0,165.799,166.0223,165.6242,165.8281,4500.0
2022-05-06 13:30:00,170.73,170.82,170.53,170.75,6077.0,165.799,165.8864,165.6047,165.8184,6077.0
2022-05-06 13:35:00,170.85,171.07,170.41,170.68,11024.0,165.9155,166.1291,165.4882,165.7504,11024.0
2022-05-06 13:40:00,170.66,170.95,170.19,170.39,18420.0,165.731,166.0126,165.2746,165.4688,18420.0
2022-05-06 13:45:00,170.37,170.43,169.97,170.12,7006.0,165.4494,165.5076,165.0609,165.2066,7006.0
2022-05-06 13:50:00,170.08,170.2,169.42,169.56,10969.0,165.1677,165.2843,164.5268,164.6628,10969.0
2022-05-06 13:55:00,169.52,169.64,169.3,169.5,9279.0,164.6239,164.7404,164.4103,164.6045,9279.0
2022-05-06 14:00:00,169.48,169.5,169.24,169.29,7866.0,164.5851,164.6045,164.352,164.4006,7866.0
2022-05-06 14:05:00,169.21,169.23,168.76,168.86,8175.0,164.3229,164.3423,163.8859,163.983,8175.0
2022-05-06 14:10:00,168.87,169.28,168.82,169.0,12218.0,163.9927,164.3908,163.9441,164.1189,12218.0
2022-05-06 14:15:00,169.13,169.21,168.81,168.81,8076.0,164.2452,164.3229,163.9344,163.9344,8076.0
2022-05-06 14:20:00,168.69,168.77,168.4,168.52,4665.0,163.8179,163.8956,163.5363,163.6528,4665.0
2022-05-06 14:25:00,168.49,168.57,168.17,168.34,10881.0,163.6237,163.7013,163.3129,163.478,10881.0
2022-05-06 14:30:00,168.28,168.38,167.81,167.96,26084.0,163.4197,163.5168,162.9633,163.109,26084.0
2022-05-06 14:35:00,167.99,168.09,167.7,167.7,16664.0,163.1381,163.2352,162.8565,162.8565,16664.0
2022-05-06 14:40:00,167.74,168.06,167.73,167.87,20326.0,162.8953,163.2061,162.8856,163.0216,20326.0
2022-05-06 14:45:00,167.78,168.44,167.78,168.41,46659.0,162.9342,163.5751,162.9342,163.546,46659.0
2022-05-06 14:50:00,168.37,169.02,168.37,168.91,18719.0,163.5071,164.1384,163.5071,164.0315,18719.0
2022-05-06 14:55:00,168.96,169.02,168.16,168.19,22275.0,164.0801,164.1384,163.3032,163.3323,22275.0
2022-05-06 15:00:00,168.21,168.34,167.9,168.2,20032.0,163.3517,163.478,163.0507,163.342,20032.0
2022-05-06 15:05:00,168.23,168.27,167.52,167.76,14647.0,163.3712,163.41,162.6817,162.9147,14647.0
2022-05-06 15:10:00,167.83,168.24,167.82,168.06,12622.0,162.9827,163.3809,162.973,163.2061,12622.0
2022-05-06 15:15:00,168.09,168.2,167.78,168.15,14306.0,163.2352,163.342,162.9342,163.2935,14306.0
2022-05-06 15:20:00,168.11,168.11,167.76,167.95,12888.0,163.2546,163.2546,162.9147,163.0993,12888.0
2022-05-06 15:25:00,167.96,168.44,167.85,168.26,21091.0,163.109,163.5751,163.0021,163.4003,21091.0
2022-05-06 15:30:00,168.22,168.71,168.22,168.62,25416.0,163.3615,163.8373,163.3615,163.7499,25416.0
2022-05-06 15:35:00,168.57,169.66,168.57,169.61,24290.0,163.7013,164.7599,163.7013,164.7113,24290.0
2022-05-06 15:40:00,169.65,169.8,169.25,169.42,15103.0,164.7502,164.8958,164.3617,164.5268,15103.0
2022-05-06 15:45:00,169.38,169.85,169.21,169.64,30063.0,164.488,164.9444,164.3229,164.7404,30063.0
2022-05-06 15:50:00,169.66,169.84,169.43,169.56,44094.0,164.7599,164.9347,164.5365,164.6628,44094.0
2022-05-06 15:55:00,169.59,169.64,168.9,169.28,203627.0,164.6919,164.7404,164.0218,164.3908,203627.0
2022-05-09 09:30:00,167.0,168.4,165.88,166.6,67566.0,162.1767,163.5363,161.089,161.7882,67566.0
2022-05-09 09:35:00,166.75,166.83,165.97,166.37,11151.0,161.9339,162.0116,161.1764,161.5649,11151.0
2022-05-09 09:40:00,166.52,167.0,165.91,167.0,21605.0,161.7106,162.1767,161.1182,162.1767,21605.0
2022-05-09 09:45:00,167.12,167.12,165.96,166.0,14569.0,162.2932,162.2932,161.1667,161.2056,14569.0
2022-05-09 09:50:00,166.09,167.66,165.98,167.26,44122.0,161.293,162.8176,161.1862,162.4292,44122.0
2022-05-09 09:55:00,167.19,167.19,166.1,166.64,22130.0,162.3612,162.3612,161.3027,161.8271,22130.0
2022-05-09 10:00:00,166.84,166.86,166.14,166.25,13799.0,162.0213,162.0407,161.3415,161.4484,13799.0
2022-05-09 10:05:00,166.25,166.43,165.75,165.8,11789.0,161.4484,161.6232,160.9628,161.0114,11789.0
2022-05-09 10:10:00,165.78,166.46,165.61,165.78,14748.0,160.9919,161.6523,160.8268,160.9919,14748.0
2022-05-09 10:15:00,165.73,165.82,164.79,164.83,26684.0,160.9434,161.0308,160.0305,160.0694,26684.0
2022-05-09 10:20:00,164.78,165.64,164.78,165.19,19325.0,160.0208,160.856,160.0208,160.419,19325.0
2022-05-09 10:25:00,165.18,165.55,165.15,165.46,38468.0,160.4093,160.7686,160.3801,160.6812,38468.0
2022-05-09 10:30:00,165.39,165.43,164.9,165.3,26167.0,160.6132,160.652,160.1373,160.5258,26167.0
2022-05-09 10:35:00,165.2,165.21,164.49,164.49,15973.0,160.4287,160.4384,159.7392,159.7392,15973.0
2022-05-09 10:40:00,164.58,165.22,164.53,165.15,20105.0,159.8266,160.4481,159.778,160.3801,20105.0
2022-05-09 10:45:00,165.18,165.34,164.92,164.97,20792.0,160.4093,160.5646,160.1568,160.2053,20792.0
2022-05-09 10:50:00,165.06,165.28,164.54,164.65,8434.0,160.2927,160.5064,159.7877,159.8946,8434.0
2022-05-09 10:55:00,164.59,164.6,164.28,164.49,13149.0,159.8363,159.846,159.5353,159.7392,13149.0
2022-05-09 11:00:00,164.42,164.74,164.31,164.74,11747.0,159.6712,159.982,159.5644,159.982,11747.0
2022-05-09 11:05:00,164.62,165.06,164.46,165.06,9182.0,159.8654,160.2927,159.7101,160.2927,9182.0
2022-05-09 11:10:00,165.06,165.35,164.7,164.8,9029.0,160.2927,160.5743,159.9431,160.0402,9029.0
2022-05-09 11:15:00,164.81,165.36,164.81,165.16,19079.0,160.0499,160.5841,160.0499,160.3898,19079.0
2022-05-09 11:20:00,165.13,165.3,165.0,165.21,12621.0,160.3607,160.5258,160.2345,160.4384,12621.0
2022-05-09 11:25:00,165.06,165.35,165.04,165.11,16725.0,160.2927,160.5743,160.2733,160.3413,16725.0
2022-05-09 11:30:00,165.02,165.08,164.36,164.52,49174.0,160.2539,160.3121,159.6129,159.7683,49174.0
2022-05-09 11:35:00,164.52,165.43,164.4,165.39,60515.0,159.7683,160.652,159.6518,160.6132,60515.0
2022-05-09 11:40:00,165.55,165.66,165.38,165.63,10796.0,160.7686,160.8754,160.6035,160.8463,10796.0
2022-05-09 11:45:00,165.59,165.59,165.03,165.07,11356.0,160.8074,160.8074,160.2636,160.3024,11356.0
2022-05-09 11:50:00,165.13,165.29,164.91,165.09,14310.0,160.3607,160.5161,160.1471,160.3219,14310.0
2022-05-09 11:55:00,165.16,165.3,164.81,164.89,7747.0,160.3898,160.5258,160.0499,160.1276,7747.0
2022-05-09 12:00:00,165.06,165.06,164.6,164.64,13835.0,160.2927,160.2927,159.846,159.8849,13835.0
2022-05-09 12:05:00,164.61,165.67,164.61,165.21,11150.0,159.8557,160.8851,159.8557,160.4384,11150.0
2022-05-09 12:10:00,165.17,165.5,165.13,165.49,9146.0,160.3995,160.72,160.3607,160.7103,9146.0
2022-05-09 12:15:00,165.44,165.79,165.36,165.62,13851.0,160.6617,161.0016,160.5841,160.8366,13851.0
2022-05-09 12:20:00,165.62,166.01,165.4,165.93,12947.0,160.8366,161.2153,160.6229,161.1376,12947.0
2022-05-09 12:25:00,165.91,165.92,164.95,165.09,15604.0,161.1182,161.1279,160.1859,160.3219,15604.0
2022-05-09 12:30:00,165.1,165.5,164.96,165.23,17972.0,160.3316,160.72,160.1956,160.4578,17972.0
2022-05-09 12:35:00,165.24,165.41,164.8,164.8,21720.0,160.4675,160.6326,160.0402,160.0402,21720.0
2022-05-09 12:40:00,164.8,164.98,164.73,164.9,11165.0,160.0402,160.215,159.9723,160.1373,11165.0
2022-05-09 12:45:00,164.83,164.88,164.58,164.78,11838.0,160.0694,160.1179,159.8266,160.0208,11838.0
2022-05-09 12:50:00,164.76,164.82,164.51,164.73,13805.0,160.0014,160.0597,159.7586,159.9723,13805.0
2022-05-09 12:55:00,164.66,164.9,164.61,164.9,23489.0,159.9043,160.1373,159.8557,160.1373,23489.0
2022-05-09 13:00:00,164.92,164.99,164.21,164.34,13439.0,160.1568,160.2247,159.4673,159.5935,13439.0
2022-05-09 13:05:00,164.34,164.82,164.31,164.77,14839.0,159.5935,160.0597,159.5644,160.0111,14839.0
2022-05-09 13:10:00,164.74,164.75,164.37,164.37,9313.0,159.982,159.9917,159.6227,159.6227,9313.0
2022-05-09 13:15:00,164.36,164.38,164.15,164.31,6490.0,159.6129,159.6324,159.409,159.5644,6490.0
2022-05-09 13:20:00,164.27,164.27,163.7,163.88,14890.0,159.5255,159.5255,158.972,159.1468,14890.0
2022-05-09 13:25:00,163.98,164.26,163.84,164.15,15197.0,159.2439,159.5158,159.108,159.409,15197.0
2022-05-09 13:30:00,164.14,164.34,163.6,163.64,21978.0,159.3993,159.5935,158.8749,158.9137,21978.0
2022-05-09 13:35:00,163.64,163.7,163.34,163.44,4870.0,158.9137,158.972,158.6224,158.7195,4870.0
2022-05-09 13:40:00,163.47,164.11,163.42,163.98,25249.0,158.7486,159.3702,158.7001,159.2439,25249.0
2022-05-09 13:45:00,164.09,164.16,163.71,163.72,7415.0,159.3507,159.4187,158.9817,158.9914,7415.0
2022-05-09 13:50:00,163.7,163.8,163.15,163.3,14692.0,158.972,159.0691,158.4379,158.5836,14692.0
2022-05-09 13:55:00,163.3,164.0,163.23,163.95,14995.0,158.5836,159.2633,158.5156,159.2148,14995.0
2022-05-09 14:00:00,163.95,163.98,163.55,163.61,8456.0,159.2148,159.2439,158.8263,158.8846,8456.0
2022-05-09 14:05:00,163.63,163.7,163.26,163.38,33430.0,158.904,158.972,158.5447,158.6612,33430.0
2022-05-09 14:10:00,163.37,163.93,163.34,163.83,12185.0,158.6515,159.1954,158.6224,159.0982,12185.0
2022-05-09 14:15:00,163.89,163.9,163.59,163.75,16609.0,159.1565,159.1662,158.8652,159.0206,16609.0
2022-05-09 14:20:00,163.82,163.86,163.23,163.25,12844.0,159.0885,159.1274,158.5156,158.535,12844.0
2022-05-09 14:25:00,163.3,163.35,163.07,163.2,11087.0,158.5836,158.6321,158.3602,158.4864,11087.0
2022-05-09 14:30:00,163.19,163.29,162.84,163.19,17807.0,158.4767,158.5738,158.1368,158.4767,17807.0
2022-05-09 14:35:00,163.14,163.47,163.07,163.25,18209.0,158.4282,158.7486,158.3602,158.535,18209.0
2022-05-09 14:40:00,163.34,163.49,163.15,163.37,21318.0,158.6224,158.7681,158.4379,158.6515,21318.0
2022-05-09 14:45:00,163.28,163.56,163.05,163.12,8263.0,158.5641,158.836,158.3408,158.4088,8263.0
2022-05-09 14:50:00,163.07,163.43,162.82,163.06,18490.0,158.3602,158.7098,158.1174,158.3505,18490.0
2022-05-09 14:55:00,163.18,163.55,163.14,163.3,10320.0,158.467,158.8263,158.4282,158.5836,10320.0
2022-05-09 15:00:00,163.42,163.57,162.93,163.02,17473.0,158.7001,158.8458,158.2242,158.3116,17473.0
2022-05-09 15:05:00,163.06,163.64,162.95,163.17,20331.0,158.3505,158.9137,158.2437,158.4573,20331.0
2022-05-09 15:10:00,163.19,163.72,163.01,163.59,20269.0,158.4767,158.9914,158.3019,158.8652,20269.0
2022-05-09 15:15:00,163.68,163.68,163.08,163.15,19370.0,158.9526,158.9526,158.3699,158.4379,19370.0
2022-05-09 15:20:00,163.14,163.14,162.57,162.57,26737.0,158.4282,158.4282,157.8746,157.8746,26737.0
2022-05-09 15:25:00,162.5,162.5,162.1,162.45,36206.0,157.8067,157.8067,157.4182,157.7581,36206.0
2022-05-09 15:30:00,162.37,162.5,162.06,162.4,19316.0,157.6804,157.8067,157.3794,157.7096,19316.0
2022-05-09 15:35:00,162.34,162.53,162.1,162.24,21962.0,157.6513,157.8358,157.4182,157.5542,21962.0
2022-05-09 15:40:00,162.19,162.21,161.88,162.05,24893.0,157.5056,157.525,157.2046,157.3697,24893.0
2022-05-09 15:45:00,162.02,162.02,161.65,161.67,39848.0,157.3405,157.3405,156.9812,157.0006,39848.0
2022-05-09 15:50:00,161.63,161.74,161.1,161.61,58018.0,156.9618,157.0686,156.4471,156.9424,58018.0
2022-05-09 15:55:00,161.69,161.99,161.64,161.81,111839.0,157.0201,157.3114,156.9715,157.1366,111839.0
2022-05-10 09:30:00,163.99,164.75,163.99,164.28,27860.0,159.2536,159.9917,159.2536,159.5353,27860.0
2022-05-10 09:35:00,164.35,164.48,163.85,163.95,12300.0,159.6032,159.7295,159.1177,159.2148,12300.0
2022-05-10 09:40:00,163.84,164.14,163.67,163.96,11623.0,159.108,159.3993,158.9429,159.2245,11623.0
2022-05-10 09:45:00,163.73,163.76,162.87,162.95,8802.0,159.0011,159.0303,158.166,158.2437,8802.0
2022-05-10 09:50:00,163.04,163.5,162.76,163.12,58609.0,158.3311,158.7778,158.0592,158.4088,58609.0
2022-05-10 09:55:00,163.05,163.59,162.58,163.57,9422.0,158.3408,158.8652,157.8844,158.8458,9422.0
2022-05-10 10:00:00,163.45,163.7,163.22,163.55,13080.0,158.7292,158.972,158.5059,158.8263,13080.0
2022-05-10 10:05:00,163.58,164.33,163.46,163.72,14201.0,158.8555,159.5838,158.7389,158.9914,14201.0
2022-05-10 10:10:00,163.73,163.86,163.36,163.77,17255.0,159.0011,159.1274,158.6418,159.04,17255.0
2022-05-10 10:15:00,163.83,163.88,163.35,163.35,7403.0,159.0982,159.1468,158.6321,158.6321,7403.0
2022-05-10 10:20:00,163.42,163.72,162.58,163.15,14414.0,158.7001,158.9914,157.8844,158.4379,14414.0
2022-05-10 10:25:00,163.08,163.33,162.92,163.07,18352.0,158.3699,158.6127,158.2145,158.3602,18352.0
2022-05-10 10:30:00,163.25,163.25,162.58,162.79,19818.0,158.535,158.535,157.8844,158.0883,19818.0
2022-05-10 10:35:00,162.81,162.87,162.31,162.31,17759.0,158.1077,158.166,157.6222,157.6222,17759.0
2022-05-10 10:40:00,162.27,162.27,161.53,161.76,29687.0,157.5833,157.5833,156.8647,157.088,29687.0
2022-05-10 10:45:00,161.76,161.86,161.33,161.51,19053.0,157.088,157.1851,156.6705,156.8453,19053.0
2022-05-10 10:50:00,161.51,162.32,161.38,162.16,10886.0,156.8453,157.6319,156.719,157.4765,10886.0
2022-05-10 10:55:00,162.16,162.16,161.28,161.31,15841.0,157.4765,157.4765,156.6219,156.651,15841.0
2022-05-10 11:00:00,161.31,161.64,160.98,161.08,10372.0,156.651,156.9715,156.3306,156.4277,10372.0
2022-05-10 11:05:00,160.91,161.08,160.67,160.78,20739.0,156.2626,156.4277,156.0295,156.1363,20739.0
2022-05-10 11:10:00,160.72,160.77,160.16,160.18,28186.0,156.0781,156.1266,155.5342,155.5537,28186.0
2022-05-10 11:15:00,160.12,160.35,159.9,160.03,27811.0,155.4954,155.7188,155.2818,155.408,27811.0
2022-05-10 11:20:00,160.07,160.31,159.74,159.84,26749.0,155.4468,155.6799,155.1264,155.2235,26749.0
2022-05-10 11:25:00,159.87,160.16,159.58,159.84,23196.0,155.2526,155.5342,154.971,155.2235,23196.0
2022-05-10 11:30:00,159.87,159.98,159.4,159.7,27875.0,155.2526,155.3594,154.7962,155.0875,27875.0
2022-05-10 11:35:00,159.76,160.44,159.55,160.41,15498.0,155.1458,155.8062,154.9419,155.777,15498.0
2022-05-10 11:40:00,160.42,160.76,159.92,160.13,24419.0,155.7867,156.1169,155.3012,155.5051,24419.0
2022-05-10 11:45:00,160.21,160.21,159.76,159.94,12542.0,155.5828,155.5828,155.1458,155.3206,12542.0
2022-05-10 11:50:00,159.87,160.09,159.6,160.06,14429.0,155.2526,155.4663,154.9904,155.4371,14429.0
2022-05-10 11:55:00,159.93,160.27,159.52,160.12,13633.0,155.3109,155.6411,154.9127,155.4954,13633.0
2022-05-10 12:00:00,160.17,160.76,159.98,160.69,16960.0,155.544,156.1169,155.3594,156.0489,16960.0
2022-05-10 12:05:00,160.76,160.76,160.16,160.17,17175.0,156.1169,156.1169,155.5342,155.544,17175.0
2022-05-10 12:10:00,160.21,160.58,159.81,160.27,15462.0,155.5828,155.9421,155.1944,155.6411,15462.0
2022-05-10 12:15:00,160.27,160.54,160.06,160.3,8005.0,155.6411,155.9033,155.4371,155.6702,8005.0
2022-05-10 12:20:00,160.22,160.3,159.96,160.13,8886.0,155.5925,155.6702,155.34,155.5051,8886.0
2022-05-10 12:25:00,160.12,160.2,159.66,159.85,27744.0,155.4954,155.5731,155.0487,155.2332,27744.0
2022-05-10 12:30:00,159.79,160.0,159.08,159.34,19067.0,155.1749,155.3789,154.4854,154.7379,19067.0
2022-05-10 12:35:00,159.25,159.5,159.13,159.21,14972.0,154.6505,154.8933,154.534,154.6117,14972.0
2022-05-10 12:40:00,159.14,159.69,159.09,159.69,13273.0,154.5437,155.0778,154.4952,155.0778,13273.0
2022-05-10 12:45:00,159.65,160.3,159.65,160.09,13022.0,155.039,155.6702,155.039,155.4663,13022.0
2022-05-10 12:50:00,160.07,160.11,159.71,159.9,7687.0,155.4468,155.4857,155.0972,155.2818,7687.0
2022-05-10 12:55:00,159.87,160.25,159.87,160.12,9071.0,155.2526,155.6216,155.2526,155.4954,9071.0
2022-05-10 13:00:00,160.08,161.11,159.98,161.01,9230.0,155.4566,156.4568,155.3594,156.3597,9230.0
2022-05-10 13:05:00,160.95,161.55,160.94,161.2,21712.0,156.3014,156.8841,156.2917,156.5442,21712.0
2022-05-10 13:10:00,161.24,161.24,160.74,160.98,6368.0,156.5831,156.5831,156.0975,156.3306,6368.0
2022-05-10 13:15:00,160.89,161.12,160.75,160.93,9771.0,156.2432,156.4665,156.1072,156.282,9771.0
2022-05-10 13:20:00,160.98,161.13,160.74,160.98,4300.0,156.3306,156.4762,156.0975,156.3306,4300.0
2022-05-10 13:25:00,161.04,161.73,161.04,161.73,4782.0,156.3888,157.0589,156.3888,157.0589,4782.0
2022-05-10 13:30:00,161.81,161.95,161.79,161.85,3191.0,157.1366,157.2725,157.1172,157.1754,3191.0
2022-05-10 13:35:00,161.9,162.36,161.87,162.27,12354.0,157.224,157.6707,157.1949,157.5833,12354.0
2022-05-10 13:40:00,162.23,162.61,162.23,162.58,5626.0,157.5445,157.9135,157.5445,157.8844,5626.0
2022-05-10 13:45:00,162.58,162.98,162.52,162.92,7065.0,157.8844,158.2728,157.8261,158.2145,7065.0
2022-05-10 13:50:00,162.96,163.31,162.87,163.22,10740.0,158.2534,158.5933,158.166,158.5059,10740.0
2022-05-10 13:55:00,163.12,163.31,163.0,163.3,22863.0,158.4088,158.5933,158.2922,158.5836,22863.0
2022-05-10 14:00:00,163.26,163.5,163.08,163.42,5973.0,158.5447,158.7778,158.3699,158.7001,5973.0
2022-05-10 14:05:00,163.43,163.45,163.03,163.04,9230.0,158.7098,158.7292,158.3214,158.3311,9230.0
2022-05-10 14:10:00,163.16,163.48,162.94,163.47,11002.0,158.4476,158.7584,158.234,158.7486,11002.0
2022-05-10 14:15:00,163.45,163.45,162.39,162.97,9404.0,158.7292,158.7292,157.6998,158.2631,9404.0
2022-05-10 14:20:00,163.03,163.18,162.66,162.71,6956.0,158.3214,158.467,157.962,158.0106,6956.0
2022-05-10 14:25:00,162.65,162.79,162.13,162.43,10655.0,157.9523,158.0883,157.4473,157.7387,10655.0
2022-05-10 14:30:00,162.49,162.74,162.42,162.54,9428.0,157.797,158.0397,157.729,157.8455,9428.0
2022-05-10 14:35:00,162.71,162.96,162.41,162.41,9434.0,158.0106,158.2534,157.7193,157.7193,9434.0
2022-05-10 14:40:00,162.43,163.1,162.27,162.98,10565.0,157.7387,158.3893,157.5833,158.2728,10565.0
2022-05-10 14:45:00,162.99,162.99,162.22,162.5,10171.0,158.2825,158.2825,157.5347,157.8067,10171.0
2022-05-10 14:50:00,162.53,162.88,162.53,162.69,7607.0,157.8358,158.1757,157.8358,157.9912,7607.0
2022-05-10 14:55:00,162.76,162.81,162.21,162.5,6396.0,158.0592,158.1077,157.525,157.8067,6396.0
2022-05-10 15:00:00,162.56,162.77,162.36,162.55,12566.0,157.8649,158.0689,157.6707,157.8552,12566.0
2022-05-10 15:05:00,162.59,162.94,162.45,162.49,14385.0,157.8941,158.234,157.7581,157.797,14385.0
2022-05-10 15:10:00,162.5,162.7,162.37,162.55,9978.0,157.8067,158.0009,157.6804,157.8552,9978.0
2022-05-10 15:15:00,162.55,162.78,162.29,162.48,10184.0,157.8552,158.0786,157.6027,157.7872,10184.0
2022-05-10 15:20:00,162.47,162.52,162.0,162.02,11609.0,157.7775,157.8261,157.3211,157.3405,11609.0
2022-05-10 15:25:00,162.04,162.1,161.57,161.63,9996.0,157.3599,157.4182,156.9035,156.9618,9996.0
2022-05-10 15:30:00,161.64,161.81,161.35,161.8,27934.0,156.9715,157.1366,156.6899,157.1269,27934.0
2022-05-10 15:35:00,161.82,161.95,161.7,161.78,40702.0,157.1463,157.2725,157.0298,157.1075,40702.0
2022-05-10 15:40:00,161.79,161.96,161.69,161.78,50065.0,157.1172,157.2823,157.0201,157.1075,50065.0
2022-05-10 15:45:00,161.73,162.13,161.7,161.91,45565.0,157.0589,157.4473,157.0298,157.2337,45565.0
2022-05-10 15:50:00,161.77,162.3,161.68,162.2,82325.0,157.0977,157.6124,157.0103,157.5153,82325.0
2022-05-10 15:55:00,162.19,162.76,161.98,162.62,190346.0,157.5056,158.0592,157.3017,157.9232,190346.0
2022-05-11 09:30:00,161.87,162.72,161.49,162.2,32610.0,157.1949,158.0203,156.8258,157.5153,32610.0
2022-05-11 09:35:00,162.11,162.41,161.65,162.17,23932.0,157.4279,157.7193,156.9812,157.4862,23932.0
2022-05-11 09:40:00,162.06,162.47,161.75,162.21,11461.0,157.3794,157.7775,157.0783,157.525,11461.0
2022-05-11 09:45:00,162.24,163.55,162.05,163.11,17032.0,157.5542,158.8263,157.3697,158.399,17032.0
2022-05-11 09:50:00,163.71,163.94,162.9,163.62,8440.0,158.9817,159.2051,158.1951,158.8943,8440.0
2022-05-11 09:55:00,163.67,163.85,163.0,163.54,2570.0,158.9429,159.1177,158.2922,158.8166,2570.0
2022-05-11 10:00:00,163.67,163.67,163.2,163.46,17908.0,158.9429,158.9429,158.4864,158.7389,17908.0
2022-05-11 10:05:00,163.39,163.4,162.52,162.6,8424.0,158.671,158.6807,157.8261,157.9038,8424.0
2022-05-11 10:10:00,162.45,162.97,162.4,162.76,11912.0,157.7581,158.2631,157.7096,158.0592,11912.0
2022-05-11 10:15:00,162.7,162.95,162.55,162.75,2569.0,158.0009,158.2437,157.8552,158.0494,2569.0
2022-05-11 10:20:00,162.85,164.05,162.85,163.69,6913.0,158.1466,159.3119,158.1466,158.9623,6913.0
2022-05-11 10:25:00,163.46,163.8,163.36,163.61,4584.0,158.7389,159.0691,158.6418,158.8846,4584.0
2022-05-11 10:30:00,163.64,163.74,162.97,163.1,22385.0,158.9137,159.0108,158.2631,158.3893,22385.0
2022-05-11 10:35:00,163.14,163.67,162.96,163.67,7858.0,158.4282,158.9429,158.2534,158.9429,7858.0
2022-05-11 10:40:00,163.58,163.91,163.28,163.91,10308.0,158.8555,159.1759,158.5641,159.1759,10308.0
2022-05-11 10:45:00,163.96,163.96,163.3,163.43,7142.0,159.2245,159.2245,158.5836,158.7098,7142.0
2022-05-11 10:50:00,163.41,163.49,162.96,163.15,15473.0,158.6904,158.7681,158.2534,158.4379,15473.0
2022-05-11 10:55:00,163.1,163.21,162.82,162.95,9642.0,158.3893,158.4962,158.1174,158.2437,9642.0
2022-05-11 11:00:00,162.95,163.18,162.76,163.09,33214.0,158.2437,158.467,158.0592,158.3796,33214.0
2022-05-11 11:05:00,163.19,163.38,163.0,163.09,16049.0,158.4767,158.6612,158.2922,158.3796,16049.0
2022-05-11 11:10:00,163.09,163.38,162.97,163.19,91377.0,158.3796,158.6612,158.2631,158.4767,91377.0
2022-05-11 11:15:00,163.21,163.24,162.88,163.05,16294.0,158.4962,158.5253,158.1757,158.3408,16294.0
2022-05-11 11:20:00,162.98,163.33,162.95,163.2,20875.0,158.2728,158.6127,158.2437,158.4864,20875.0
2022-05-11 11:25:00,163.21,163.5,163.14,163.45,23296.0,158.4962,158.7778,158.4282,158.7292,23296.0
2022-05-11 11:30:00,163.4,163.68,163.13,163.54,24385.0,158.6807,158.9526,158.4185,158.8166,24385.0
2022-05-11 11:35:00,163.7,163.88,163.41,163.76,14812.0,158.972,159.1468,158.6904,159.0303,14812.0
2022-05-11 11:40:00,163.87,163.91,163.75,163.91,14358.0,159.1371,159.1759,159.0206,159.1759,14358.0
2022-05-11 11:45:00,163.91,164.11,163.67,163.67,4676.0,159.1759,159.3702,158.9429,158.9429,4676.0
2022-05-11 11:50:00,163.68,163.69,163.36,163.36,8533.0,158.9526,158.9623,158.6418,158.6418,8533.0
2022-05-11 11:55:00,163.35,163.35,162.95,163.09,9562.0,158.6321,158.6321,158.2437,158.3796,9562.0
2022-05-11 12:00:00,163.14,163.24,163.03,163.18,6329.0,158.4282,158.5253,158.3214,158.467,6329.0
2022-05-11 12:05:00,163.16,163.32,163.16,163.18,3962.0,158.4476,158.603,158.4476,158.467,3962.0
2022-05-11 12:10:00,163.07,163.43,162.97,163.32,7403.0,158.3602,158.7098,158.2631,158.603,7403.0
2022-05-11 12:15:00,163.22,163.33,163.0,163.11,14326.0,158.5059,158.6127,158.2922,158.399,14326.0
2022-05-11 12:20:00,163.17,163.67,163.17,163.55,9614.0,158.4573,158.9429,158.4573,158.8263,9614.0
2022-05-11 12:25:00,163.6,163.7,162.61,162.68,26028.0,158.8749,158.972,157.9135,157.9815,26028.0
2022-05-11 12:30:00,162.73,162.81,162.52,162.75,14987.0,158.03,158.1077,157.8261,158.0494,14987.0
2022-05-11 12:35:00,162.78,163.05,162.65,162.65,13937.0,158.0786,158.3408,157.9523,157.9523,13937.0
2022-05-11 12:40:00,162.7,163.03,162.41,162.58,10392.0,158.0009,158.3214,157.7193,157.8844,10392.0
2022-05-11 12:45:00,162.51,162.86,162.48,162.77,7116.0,157.8164,158.1563,157.7872,158.0689,7116.0
2022-05-11 12:50:00,162.86,162.86,162.55,162.56,6037.0,158.1563,158.1563,157.8552,157.8649,6037.0
2022-05-11 12:55:00,162.56,162.58,162.2,162.2,17666.0,157.8649,157.8844,157.5153,157.5153,17666.0
2022-05-11 13:00:00,162.07,162.07,161.61,161.63,6799.0,157.3891,157.3891,156.9424,156.9618,6799.0
2022-05-11 13:05:00,161.56,161.69,161.39,161.41,15018.0,156.8938,157.0201,156.7287,156.7481,15018.0
2022-05-11 13:10:00,161.4,161.68,161.36,161.46,9254.0,156.7384,157.0103,156.6996,156.7967,9254.0
2022-05-11 13:15:00,161.43,161.67,161.4,161.4,5279.0,156.7676,157.0006,156.7384,156.7384,5279.0
2022-05-11 13:20:00,161.41,161.72,161.11,161.7,6406.0,156.7481,157.0492,156.4568,157.0298,6406.0
2022-05-11 13:25:00,161.68,161.69,161.19,161.35,10340.0,157.0103,157.0201,156.5345,156.6899,10340.0
2022-05-11 13:30:00,161.29,161.39,161.0,161.32,7268.0,156.6316,156.7287,156.35,156.6607,7268.0
2022-05-11 13:35:00,161.42,161.42,160.93,161.02,5375.0,156.7579,156.7579,156.282,156.3694,5375.0
2022-05-11 13:40:00,160.97,160.98,160.66,160.83,11776.0,156.3209,156.3306,156.0198,156.1849,11776.0
2022-05-11 13:45:00,160.76,160.81,160.47,160.74,6953.0,156.1169,156.1655,155.8353,156.0975,6953.0
2022-05-11 13:50:00,160.69,160.85,160.23,160.31,14830.0,156.0489,156.2043,155.6022,155.6799,14830.0
2022-05-11 13:55:00,160.4,160.51,159.88,160.01,16046.0,155.7673,155.8741,155.2623,155.3886,16046.0
2022-05-11 14:00:00,160.08,161.0,160.08,161.0,21508.0,155.4566,156.35,155.4566,156.35,21508.0
2022-05-11 14:05:00,160.92,161.03,160.71,160.73,7447.0,156.2723,156.3791,156.0684,156.0878,7447.0
2022-05-11 14:10:00,160.69,161.04,160.59,160.99,10220.0,156.0489,156.3888,155.9518,156.3403,10220.0
2022-05-11 14:15:00,161.11,161.39,160.9,161.23,13006.0,156.4568,156.7287,156.2529,156.5733,13006.0
2022-05-11 14:20:00,161.09,161.44,160.77,161.35,9263.0,156.4374,156.7773,156.1266,156.6899,9263.0
2022-05-11 14:25:00,161.42,161.77,161.07,161.17,5249.0,156.7579,157.0977,156.418,156.5151,5249.0
2022-05-11 14:30:00,161.15,161.4,160.94,161.34,16430.0,156.4957,156.7384,156.2917,156.6802,16430.0
2022-05-11 14:35:00,161.38,161.56,161.27,161.46,5868.0,156.719,156.8938,156.6122,156.7967,5868.0
2022-05-11 14:40:00,161.41,161.72,161.1,161.7,14669.0,156.7481,157.0492,156.4471,157.0298,14669.0
2022-05-11 14:45:00,161.71,161.81,161.52,161.53,9843.0,157.0395,157.1366,156.855,156.8647,9843.0
2022-05-11 14:50:00,161.64,161.66,160.64,160.77,9216.0,156.9715,156.9909,156.0004,156.1266,9216.0
2022-05-11 14:55:00,160.81,160.88,160.45,160.59,36319.0,156.1655,156.2335,155.8159,155.9518,36319.0
2022-05-11 15:00:00,160.5,160.75,160.32,160.39,16264.0,155.8644,156.1072,155.6896,155.7576,16264.0
2022-05-11 15:05:00,160.37,160.63,160.3,160.52,15090.0,155.7382,155.9907,155.6702,155.8838,15090.0
2022-05-11 15:10:00,160.51,160.7,160.36,160.46,14740.0,155.8741,156.0587,155.7285,155.8256,14740.0
2022-05-11 15:15:00,160.46,160.48,159.93,160.22,47342.0,155.8256,155.845,155.3109,155.5925,47342.0
2022-05-11 15:20:00,160.27,160.28,159.53,160.01,87675.0,155.6411,155.6508,154.9224,155.3886,87675.0
2022-05-11 15:25:00,160.02,160.63,160.02,160.25,15149.0,155.3983,155.9907,155.3983,155.6216,15149.0
2022-05-11 15:30:00,160.27,160.66,160.2,160.31,22387.0,155.6411,156.0198,155.5731,155.6799,22387.0
2022-05-11 15:35:00,160.26,160.3,159.8,159.82,17984.0,155.6314,155.6702,155.1846,155.2041,17984.0
2022-05-11 15:40:00,159.81,159.95,159.71,159.93,39876.0,155.1944,155.3303,155.0972,155.3109,39876.0
2022-05-11 15:45:00,159.91,160.03,159.55,159.67,44204.0,155.2915,155.408,154.9419,155.0584,44204.0
2022-05-11 15:50:00,159.55,159.67,159.26,159.65,61627.0,154.9419,155.0584,154.6602,155.039,61627.0
2022-05-11 15:55:00,159.61,159.94,159.44,159.89,198589.0,155.0001,155.3206,154.835,155.272,198589.0
2022-05-12 09:30:00,158.34,159.53,158.27,159.21,51944.0,153.7668,154.9224,153.6988,154.6117,51944.0
2022-05-12 09:35:00,159.22,159.54,159.05,159.45,17214.0,154.6214,154.9322,154.4563,154.8448,17214.0
2022-05-12 09:40:00,159.59,160.54,159.59,160.39,15214.0,154.9807,155.9033,154.9807,155.7576,15214.0
2022-05-12 09:45:00,160.41,161.07,160.22,160.82,21377.0,155.777,156.418,155.5925,156.1752,21377.0
2022-05-12 09:50:00,160.63,161.28,160.28,161.21,8550.0,155.9907,156.6219,155.6508,156.5539,8550.0
2022-05-12 09:55:00,161.06,161.17,160.21,160.69,30430.0,156.4083,156.5151,155.5828,156.0489,30430.0
2022-05-12 10:00:00,160.75,161.04,160.24,160.9,33238.0,156.1072,156.3888,155.6119,156.2529,33238.0
2022-05-12 10:05:00,161.04,161.76,160.72,161.7,23659.0,156.3888,157.088,156.0781,157.0298,23659.0
2022-05-12 10:10:00,161.6,162.13,161.34,161.75,18099.0,156.9327,157.4473,156.6802,157.0783,18099.0
2022-05-12 10:15:00,161.79,161.94,161.39,161.55,11486.0,157.1172,157.2628,156.7287,156.8841,11486.0
2022-05-12 10:20:00,161.55,162.37,161.47,162.14,23496.0,156.8841,157.6804,156.8064,157.4571,23496.0
2022-05-12 10:25:00,162.12,162.92,161.62,161.68,48167.0,157.4376,158.2145,156.9521,157.0103,48167.0
2022-05-12 10:30:00,161.86,162.19,161.69,162.19,22931.0,157.1851,157.5056,157.0201,157.5056,22931.0
2022-05-12 10:35:00,162.15,162.41,162.07,162.4,7657.0,157.4668,157.7193,157.3891,157.7096,7657.0
2022-05-12 10:40:00,162.46,162.46,161.94,162.04,8957.0,157.7678,157.7678,157.2628,157.3599,8957.0
2022-05-12 10:45:00,162.05,162.45,161.9,162.27,12651.0,157.3697,157.7581,157.224,157.5833,12651.0
2022-05-12 10:50:00,162.27,162.87,162.2,162.76,13515.0,157.5833,158.166,157.5153,158.0592,13515.0
2022-05-12 10:55:00,162.8,163.3,162.69,163.0,23792.0,158.098,158.5836,157.9912,158.2922,23792.0
2022-05-12 11:00:00,162.87,163.34,162.73,163.22,14567.0,158.166,158.6224,158.03,158.5059,14567.0
2022-05-12 11:05:00,163.34,163.68,163.12,163.65,15594.0,158.6224,158.9526,158.4088,158.9234,15594.0
2022-05-12 11:10:00,163.65,163.66,163.16,163.2,27447.0,158.9234,158.9332,158.4476,158.4864,27447.0
2022-05-12 11:15:00,163.23,163.57,163.11,163.49,11894.0,158.5156,158.8458,158.399,158.7681,11894.0
2022-05-12 11:20:00,163.5,163.65,163.04,163.19,8720.0,158.7778,158.9234,158.3311,158.4767,8720.0
2022-05-12 11:25:00,163.22,163.43,163.02,163.05,16757.0,158.5059,158.7098,158.3116,158.3408,16757.0
2022-05-12 11:30:00,163.05,163.11,162.41,162.53,12804.0,158.3408,158.399,157.7193,157.8358,12804.0
2022-05-12 11:35:00,162.57,162.92,162.55,162.84,15111.0,157.8746,158.2145,157.8552,158.1368,15111.0
2022-05-12 11:40:00,162.81,162.93,162.32,162.33,10935.0,158.1077,158.2242,157.6319,157.6416,10935.0
2022-05-12 11:45:00,162.38,162.42,161.94,162.09,7473.0,157.6901,157.729,157.2628,157.4085,7473.0
2022-05-12 11:50:00,162.09,162.14,161.6,161.86,7581.0,157.4085,157.4571,156.9327,157.1851,7581.0
2022-05-12 11:55:00,161.8,161.8,161.44,161.44,5647.0,157.1269,157.1269,156.7773,156.7773,5647.0
2022-05-12 12:00:00,161.34,161.53,161.26,161.47,11186.0,156.6802,156.8647,156.6025,156.8064,11186.0
2022-05-12 12:05:00,161.53,161.6,161.35,161.48,10284.0,156.8647,156.9327,156.6899,156.8161,10284.0
2022-05-12 12:10:00,161.4,161.83,161.17,161.7,12973.0,156.7384,157.156,156.5151,157.0298,12973.0
2022-05-12 12:15:00,161.82,161.93,161.38,161.49,7558.0,157.1463,157.2531,156.719,156.8258,7558.0
2022-05-12 12:20:00,161.56,161.91,161.44,161.81,6079.0,156.8938,157.2337,156.7773,157.1366,6079.0
2022-05-12 12:25:00,161.91,162.1,161.88,161.97,5816.0,157.2337,157.4182,157.2046,157.292,5816.0
2022-05-12 12:30:00,162.02,162.46,162.02,162.34,4190.0,157.3405,157.7678,157.3405,157.6513,4190.0
2022-05-12 12:35:00,162.41,162.5,162.31,162.31,8062.0,157.7193,157.8067,157.6222,157.6222,8062.0
2022-05-12 12:40:00,162.3,162.61,161.9,162.61,4105.0,157.6124,157.9135,157.224,157.9135,4105.0
2022-05-12 12:45:00,162.68,162.85,162.45,162.46,4875.0,157.9815,158.1466,157.7581,157.7678,4875.0
2022-05-12 12:50:00,162.54,162.76,162.48,162.51,4453.0,157.8455,158.0592,157.7872,157.8164,4453.0
2022-05-12 12:55:00,162.57,162.76,162.21,162.27,9128.0,157.8746,158.0592,157.525,157.5833,9128.0
2022-05-12 13:00:00,162.15,162.68,162.15,162.59,12287.0,157.4668,157.9815,157.4668,157.8941,12287.0
2022-05-12 13:05:00,162.62,162.62,162.32,162.45,13677.0,157.9232,157.9232,157.6319,157.7581,13677.0
2022-05-12 13:10:00,162.55,162.82,162.46,162.51,9777.0,157.8552,158.1174,157.7678,157.8164,9777.0
2022-05-12 13:15:00,162.57,162.71,162.29,162.38,14755.0,157.8746,158.0106,157.6027,157.6901,14755.0
2022-05-12 13:20:00,162.44,162.81,162.37,162.61,10779.0,157.7484,158.1077,157.6804,157.9135,10779.0
2022-05-12 13:25:00,162.54,162.77,162.52,162.75,9003.0,157.8455,158.0689,157.8261,158.0494,9003.0
2022-05-12 13:30:00,162.8,162.99,162.52,162.74,5925.0,158.098,158.2825,157.8261,158.0397,5925.0
2022-05-12 13:35:00,162.8,162.82,162.21,162.21,11734.0,158.098,158.1174,157.525,157.525,11734.0
2022-05-12 13:40:00,162.24,162.25,161.79,162.04,22412.0,157.5542,157.5639,157.1172,157.3599,22412.0
2022-05-12 13:45:00,162.05,162.1,161.71,161.71,11163.0,157.3697,157.4182,157.0395,157.0395,11163.0
2022-05-12 13:50:00,161.69,162.04,161.62,161.99,11970.0,157.0201,157.3599,156.9521,157.3114,11970.0
2022-05-12 13:55:00,161.99,162.08,161.78,161.93,7107.0,157.3114,157.3988,157.1075,157.2531,7107.0
2022-05-12 14:00:00,161.99,162.38,161.89,162.32,9862.0,157.3114,157.6901,157.2143,157.6319,9862.0
2022-05-12 14:05:00,162.21,162.37,161.98,162.03,8791.0,157.525,157.6804,157.3017,157.3502,8791.0
2022-05-12 14:10:00,162.09,162.11,161.84,162.0,7432.0,157.4085,157.4279,157.1657,157.3211,7432.0
2022-05-12 14:15:00,162.02,162.17,161.93,162.17,6367.0,157.3405,157.4862,157.2531,157.4862,6367.0
2022-05-12 14:20:00,162.22,162.49,161.88,161.95,17171.0,157.5347,157.797,157.2046,157.2725,17171.0
2022-05-12 14:25:00,161.93,162.15,161.8,162.06,7807.0,157.2531,157.4668,157.1269,157.3794,7807.0
2022-05-12 14:30:00,161.97,162.1,161.54,161.73,8157.0,157.292,157.4182,156.8744,157.0589,8157.0
2022-05-12 14:35:00,161.69,161.69,161.45,161.49,26227.0,157.0201,157.0201,156.787,156.8258,26227.0
2022-05-12 14:40:00,161.49,161.62,161.12,161.27,10829.0,156.8258,156.9521,156.4665,156.6122,10829.0
2022-05-12 14:45:00,161.3,161.4,161.18,161.2,11097.0,156.6413,156.7384,156.5248,156.5442,11097.0
2022-05-12 14:50:00,161.1,161.37,160.97,161.2,10545.0,156.4471,156.7093,156.3209,156.5442,10545.0
2022-05-12 14:55:00,161.2,161.26,160.93,161.04,9957.0,156.5442,156.6025,156.282,156.3888,9957.0
2022-05-12 15:00:00,161.12,161.31,160.78,161.17,15059.0,156.4665,156.651,156.1363,156.5151,15059.0
2022-05-12 15:05:00,161.15,161.21,160.72,160.88,11300.0,156.4957,156.5539,156.0781,156.2335,11300.0
2022-05-12 15:10:00,160.92,160.93,160.52,160.89,7823.0,156.2723,156.282,155.8838,156.2432,7823.0
2022-05-12 15:15:00,160.91,161.69,160.91,161.65,15339.0,156.2626,157.0201,156.2626,156.9812,15339.0
2022-05-12 15:20:00,161.69,162.29,161.56,162.07,19439.0,157.0201,157.6027,156.8938,157.3891,19439.0
2022-05-12 15:25:00,162.14,162.46,161.64,161.8,12987.0,157.4571,157.7678,156.9715,157.1269,12987.0
2022-05-12 15:30:00,161.74,162.32,161.74,162.13,17579.0,157.0686,157.6319,157.0686,157.4473,17579.0
2022-05-12 15:35:00,162.12,162.35,161.87,162.34,22012.0,157.4376,157.661,157.1949,157.6513,22012.0
2022-05-12 15:40:00,162.37,162.58,162.11,162.25,20181.0,157.6804,157.8844,157.4279,157.5639,20181.0
2022-05-12 15:45:00,162.12,162.64,162.1,162.26,33072.0,157.4376,157.9426,157.4182,157.5736,33072.0
2022-05-12 15:50:00,162.54,162.92,162.29,162.45,37876.0,157.8455,158.2145,157.6027,157.7581,37876.0
2022-05-12 15:55:00,162.44,163.38,162.28,163.13,86780.0,157.7484,158.6612,157.593,158.4185,86780.0
2022-05-13 09:30:00,165.5,166.64,164.56,166.06,62058.0,160.72,161.8271,159.8072,161.2638,62058.0
2022-05-13 09:35:00,166.21,166.75,165.99,166.13,21572.0,161.4095,161.9339,161.1959,161.3318,21572.0
2022-05-13 09:40:00,166.02,167.13,165.73,167.13,22186.0,161.225,162.3029,160.9434,162.3029,22186.0
2022-05-13 09:45:00,167.32,167.32,166.29,166.69,5588.0,162.4875,162.4875,161.4872,161.8756,5588.0
2022-05-13 09:50:00,166.61,166.97,166.58,166.73,9852.0,161.798,162.1476,161.7688,161.9145,9852.0
2022-05-13 09:55:00,166.83,167.03,166.33,166.61,11612.0,162.0116,162.2058,161.526,161.798,11612.0
2022-05-13 10:00:00,166.75,167.18,166.59,166.71,14507.0,161.9339,162.3515,161.7785,161.8951,14507.0
2022-05-13 10:05:00,166.65,166.88,166.48,166.73,9031.0,161.8368,162.0602,161.6717,161.9145,9031.0
2022-05-13 10:10:00,166.66,167.24,166.62,167.14,7482.0,161.8465,162.4098,161.8077,162.3126,7482.0
2022-05-13 10:15:00,167.14,167.46,166.97,167.46,12906.0,162.3126,162.6234,162.1476,162.6234,12906.0
2022-05-13 10:20:00,167.5,167.85,167.43,167.81,13999.0,162.6623,163.0021,162.5943,162.9633,13999.0
2022-05-13 10:25:00,167.84,167.92,167.63,167.76,9071.0,162.9924,163.0701,162.7885,162.9147,9071.0
2022-05-13 10:30:00,167.66,167.88,167.51,167.52,6055.0,162.8176,163.0313,162.672,162.6817,6055.0
2022-05-13 10:35:00,167.47,167.51,167.28,167.42,11892.0,162.6331,162.672,162.4486,162.5846,11892.0
2022-05-13 10:40:00,167.42,167.63,167.09,167.62,16077.0,162.5846,162.7885,162.2641,162.7788,16077.0
2022-05-13 10:45:00,167.56,167.84,167.45,167.59,11858.0,162.7205,162.9924,162.6137,162.7497,11858.0
2022-05-13 10:50:00,167.5,167.71,167.29,167.68,18166.0,162.6623,162.8662,162.4583,162.8371,18166.0
2022-05-13 10:55:00,167.76,168.01,167.58,167.59,12234.0,162.9147,163.1575,162.7399,162.7497,12234.0
2022-05-13 11:00:00,167.59,167.77,167.35,167.44,19375.0,162.7497,162.9245,162.5166,162.604,19375.0
2022-05-13 11:05:00,167.37,167.45,166.88,166.9,9766.0,162.536,162.6137,162.0602,162.0796,9766.0
2022-05-13 11:10:00,166.9,167.22,166.9,166.91,6540.0,162.0796,162.3903,162.0796,162.0893,6540.0
2022-05-13 11:15:00,166.85,167.01,166.73,166.74,5495.0,162.031,162.1864,161.9145,161.9242,5495.0
2022-05-13 11:20:00,166.73,166.91,166.73,166.8,7535.0,161.9145,162.0893,161.9145,161.9825,7535.0
2022-05-13 11:25:00,166.82,167.19,166.81,167.19,13958.0,162.0019,162.3612,161.9922,162.3612,13958.0
2022-05-13 11:30:00,167.18,167.48,167.15,167.47,8982.0,162.3515,162.6428,162.3224,162.6331,8982.0
2022-05-13 11:35:00,167.44,167.49,167.27,167.35,7542.0,162.604,162.6525,162.4389,162.5166,7542.0
2022-05-13 11:40:00,167.33,167.35,167.12,167.33,12355.0,162.4972,162.5166,162.2932,162.4972,12355.0
2022-05-13 11:45:00,167.29,167.29,166.87,166.9,10511.0,162.4583,162.4583,162.0504,162.0796,10511.0
2022-05-13 11:50:00,166.91,167.45,166.89,167.45,7975.0,162.0893,162.6137,162.0699,162.6137,7975.0
2022-05-13 11:55:00,167.39,167.51,167.13,167.35,16632.0,162.5554,162.672,162.3029,162.5166,16632.0
2022-05-13 12:00:00,167.3,167.32,166.9,166.95,5278.0,162.468,162.4875,162.0796,162.1281,5278.0
2022-05-13 12:05:00,167.13,167.31,167.0,167.25,11333.0,162.3029,162.4777,162.1767,162.4195,11333.0
2022-05-13 12:10:00,167.21,167.46,167.17,167.27,4212.0,162.3806,162.6234,162.3418,162.4389,4212.0
2022-05-13 12:15:00,167.21,167.29,166.99,167.02,8654.0,162.3806,162.4583,162.167,162.1961,8654.0
2022-05-13 12:20:00,166.99,167.02,166.88,166.93,9635.0,162.167,162.1961,162.0602,162.1087,9635.0
2022-05-13 12:25:00,166.88,167.0,166.75,166.95,6387.0,162.0602,162.1767,161.9339,162.1281,6387.0
2022-05-13 12:30:00,167.0,167.0,166.75,166.75,24647.0,162.1767,162.1767,161.9339,161.9339,24647.0
2022-05-13 12:35:00,166.71,166.84,166.67,166.83,113799.0,161.8951,162.0213,161.8562,162.0116,113799.0
2022-05-13 12:40:00,166.9,167.0,166.82,166.82,16568.0,162.0796,162.1767,162.0019,162.0019,16568.0
2022-05-13 12:45:00,166.83,166.83,166.59,166.62,8508.0,162.0116,162.0116,161.7785,161.8077,8508.0
2022-05-13 12:50:00,166.6,166.61,166.05,166.19,27154.0,161.7882,161.798,161.2541,161.3901,27154.0
2022-05-13 12:55:00,166.18,166.43,166.18,166.3,8573.0,161.3804,161.6232,161.3804,161.4969,8573.0
2022-05-13 13:00:00,166.31,166.37,166.12,166.17,11843.0,161.5066,161.5649,161.3221,161.3707,11843.0
2022-05-13 13:05:00,166.21,166.3,165.94,166.21,49614.0,161.4095,161.4969,161.1473,161.4095,49614.0
2022-05-13 13:10:00,166.27,166.27,165.98,166.1,16770.0,161.4678,161.4678,161.1862,161.3027,16770.0
2022-05-13 13:15:00,166.09,166.16,165.9,166.1,44038.0,161.293,161.361,161.1085,161.3027,44038.0
2022-05-13 13:20:00,166.07,166.07,165.87,166.0,12560.0,161.2736,161.2736,161.0793,161.2056,12560.0
2022-05-13 13:25:00,166.02,166.03,165.79,165.81,6843.0,161.225,161.2347,161.0016,161.0211,6843.0
2022-05-13 13:30:00,165.82,166.19,165.82,166.18,9045.0,161.0308,161.3901,161.0308,161.3804,9045.0
2022-05-13 13:35:00,166.18,166.24,165.98,165.99,6504.0,161.3804,161.4386,161.1862,161.1959,6504.0
2022-05-13 13:40:00,165.95,165.95,165.63,165.72,6150.0,161.157,161.157,160.8463,160.9337,6150.0
2022-05-13 13:45:00,165.68,165.77,165.5,165.67,4490.0,160.8948,160.9822,160.72,160.8851,4490.0
2022-05-13 13:50:00,165.66,165.67,165.39,165.41,2792.0,160.8754,160.8851,160.6132,160.6326,2792.0
2022-05-13 13:55:00,165.47,165.5,165.2,165.25,6152.0,160.6909,160.72,160.4287,160.4772,6152.0
2022-05-13 14:00:00,165.2,165.25,164.54,164.62,6017.0,160.4287,160.4772,159.7877,159.8654,6017.0
2022-05-13 14:05:00,164.57,164.7,164.47,164.55,10889.0,159.8169,159.9431,159.7198,159.7975,10889.0
2022-05-13 14:10:00,164.47,164.75,164.47,164.47,10897.0,159.7198,159.9917,159.7198,159.7198,10897.0
2022-05-13 14:15:00,164.47,164.73,164.44,164.73,7258.0,159.7198,159.9723,159.6906,159.9723,7258.0
2022-05-13 14:20:00,164.72,164.75,164.43,164.57,8561.0,159.9625,159.9917,159.6809,159.8169,8561.0
2022-05-13 14:25:00,164.56,164.69,164.2,164.34,29872.0,159.8072,159.9334,159.4576,159.5935,29872.0
2022-05-13 14:30:00,164.32,165.04,164.32,164.86,68123.0,159.5741,160.2733,159.5741,160.0985,68123.0
2022-05-13 14:35:00,164.88,164.89,164.23,164.29,15970.0,160.1179,160.1276,159.4867,159.545,15970.0
2022-05-13 14:40:00,164.43,164.81,164.36,164.6,10314.0,159.6809,160.0499,159.6129,159.846,10314.0
2022-05-13 14:45:00,164.55,164.65,164.43,164.55,8836.0,159.7975,159.8946,159.6809,159.7975,8836.0
2022-05-13 14:50:00,164.52,165.03,164.49,164.91,11981.0,159.7683,160.2636,159.7392,160.1471,11981.0
2022-05-13 14:55:00,164.96,165.08,164.78,165.05,10386.0,160.1956,160.3121,160.0208,160.283,10386.0
2022-05-13 15:00:00,165.13,165.21,164.96,164.96,12436.0,160.3607,160.4384,160.1956,160.1956,12436.0
2022-05-13 15:05:00,164.97,165.28,164.97,165.2,11111.0,160.2053,160.5064,160.2053,160.4287,11111.0
2022-05-13 15:10:00,165.22,165.44,165.18,165.4,10055.0,160.4481,160.6617,160.4093,160.6229,10055.0
2022-05-13 15:15:00,165.42,165.72,165.32,165.63,11989.0,160.6423,160.9337,160.5452,160.8463,11989.0
2022-05-13 15:20:00,165.65,165.65,165.14,165.5,20543.0,160.8657,160.8657,160.3704,160.72,20543.0
2022-05-13 15:25:00,165.49,165.88,165.37,165.84,12753.0,160.7103,161.089,160.5938,161.0502,12753.0
2022-05-13 15:30:00,165.89,165.89,165.1,165.13,23034.0,161.0988,161.0988,160.3316,160.3607,23034.0
2022-05-13 15:35:00,165.15,165.41,164.93,165.23,14380.0,160.3801,160.6326,160.1665,160.4578,14380.0
2022-05-13 15:40:00,165.22,165.58,165.2,165.49,15194.0,160.4481,160.7977,160.4287,160.7103,15194.0
2022-05-13 15:45:00,165.45,165.52,165.02,165.23,37650.0,160.6715,160.7394,160.2539,160.4578,37650.0
2022-05-13 15:50:00,165.29,165.34,164.84,165.09,38296.0,160.5161,160.5646,160.0791,160.3219,38296.0
2022-05-13 15:55:00,165.06,165.36,164.79,165.3,65183.0,160.2927,160.5841,160.0305,160.5258,65183.0
2022-05-16 09:30:00,164.64,164.83,163.89,163.98,26120.0,159.8849,160.0694,159.1565,159.2439,26120.0
2022-05-16 09:35:00,163.85,164.73,163.85,164.39,15574.0,159.1177,159.9723,159.1177,159.6421,15574.0
2022-05-16 09:40:00,164.34,164.61,164.01,164.22,7582.0,159.5935,159.8557,159.2731,159.477,7582.0
2022-05-16 09:45:00,164.08,164.17,163.14,163.14,8488.0,159.341,159.4284,158.4282,158.4282,8488.0
2022-05-16 09:50:00,163.21,163.33,162.82,162.9,11402.0,158.4962,158.6127,158.1174,158.1951,11402.0
2022-05-16 09:55:00,162.9,163.04,162.26,162.42,15655.0,158.1951,158.3311,157.5736,157.729,15655.0
2022-05-16 10:00:00,162.34,163.15,162.34,162.88,12556.0,157.6513,158.4379,157.6513,158.1757,12556.0
2022-05-16 10:05:00,162.79,163.7,162.79,163.64,17756.0,158.0883,158.972,158.0883,158.9137,17756.0
2022-05-16 10:10:00,163.62,163.94,163.44,163.78,11408.0,158.8943,159.2051,158.7195,159.0497,11408.0
2022-05-16 10:15:00,163.75,164.2,163.74,163.9,20765.0,159.0206,159.4576,159.0108,159.1662,20765.0
2022-05-16 10:20:00,164.02,164.44,164.0,164.17,23604.0,159.2828,159.6906,159.2633,159.4284,23604.0
2022-05-16 10:25:00,164.12,164.59,164.0,164.59,14007.0,159.3799,159.8363,159.2633,159.8363,14007.0
2022-05-16 10:30:00,164.47,164.52,163.79,163.95,12955.0,159.7198,159.7683,159.0594,159.2148,12955.0
2022-05-16 10:35:00,164.02,164.08,163.74,164.02,21064.0,159.2828,159.341,159.0108,159.2828,21064.0
2022-05-16 10:40:00,163.96,163.97,163.59,163.9,7429.0,159.2245,159.2342,158.8652,159.1662,7429.0
2022-05-16 10:45:00,163.89,163.99,163.27,163.44,9527.0,159.1565,159.2536,158.5544,158.7195,9527.0
2022-05-16 10:50:00,163.52,163.67,163.21,163.31,10140.0,158.7972,158.9429,158.4962,158.5933,10140.0
2022-05-16 10:55:00,163.33,163.47,163.04,163.04,73172.0,158.6127,158.7486,158.3311,158.3311,73172.0
2022-05-16 11:00:00,163.06,163.19,162.91,163.13,17856.0,158.3505,158.4767,158.2048,158.4185,17856.0
2022-05-16 11:05:00,163.08,163.16,162.96,163.11,13392.0,158.3699,158.4476,158.2534,158.399,13392.0
2022-05-16 11:10:00,163.12,163.61,163.07,163.36,72437.0,158.4088,158.8846,158.3602,158.6418,72437.0
2022-05-16 11:15:00,163.4,163.76,163.32,163.58,13258.0,158.6807,159.0303,158.603,158.8555,13258.0
2022-05-16 11:20:00,163.56,163.72,163.4,163.56,25912.0,158.836,158.9914,158.6807,158.836,25912.0
2022-05-16 11:25:00,163.57,163.83,163.43,163.75,17362.0,158.8458,159.0982,158.7098,159.0206,17362.0
2022-05-16 11:30:00,163.67,163.98,163.48,163.93,18473.0,158.9429,159.2439,158.7584,159.1954,18473.0
2022-05-16 11:35:00,164.02,164.02,163.75,163.91,11816.0,159.2828,159.2828,159.0206,159.1759,11816.0
2022-05-16 11:40:00,163.9,164.45,163.77,164.38,5989.0,159.1662,159.7003,159.04,159.6324,5989.0
2022-05-16 11:45:00,164.32,164.44,164.11,164.31,16898.0,159.5741,159.6906,159.3702,159.5644,16898.0
2022-05-16 11:50:00,164.29,164.39,164.13,164.21,23051.0,159.545,159.6421,159.3896,159.4673,23051.0
2022-05-16 11:55:00,164.21,164.3,164.09,164.23,7620.0,159.4673,159.5547,159.3507,159.4867,7620.0
2022-05-16 12:00:00,164.32,164.63,164.29,164.43,10961.0,159.5741,159.8751,159.545,159.6809,10961.0
2022-05-16 12:05:00,164.39,164.39,163.94,164.09,10128.0,159.6421,159.6421,159.2051,159.3507,10128.0
2022-05-16 12:10:00,164.1,164.27,164.04,164.14,8893.0,159.3605,159.5255,159.3022,159.3993,8893.0
2022-05-16 12:15:00,164.15,164.34,163.94,164.34,11391.0,159.409,159.5935,159.2051,159.5935,11391.0
2022-05-16 12:20:00,164.32,164.38,164.15,164.17,7274.0,159.5741,159.6324,159.409,159.4284,7274.0
2022-05-16 12:25:00,164.24,164.26,164.05,164.25,29996.0,159.4964,159.5158,159.3119,159.5061,29996.0
2022-05-16 12:30:00,164.23,164.4,164.16,164.16,8349.0,159.4867,159.6518,159.4187,159.4187,8349.0
2022-05-16 12:35:00,164.21,164.33,163.91,163.91,6127.0,159.4673,159.5838,159.1759,159.1759,6127.0
2022-05-16 12:40:00,163.91,163.91,163.72,163.83,6567.0,159.1759,159.1759,158.9914,159.0982,6567.0
2022-05-16 12:45:00,163.82,163.95,163.75,163.91,7340.0,159.0885,159.2148,159.0206,159.1759,7340.0
2022-05-16 12:50:00,163.9,163.9,163.64,163.64,9475.0,159.1662,159.1662,158.9137,158.9137,9475.0
2022-05-16 12:55:00,163.62,163.76,163.56,163.71,54256.0,158.8943,159.0303,158.836,158.9817,54256.0
2022-05-16 13:00:00,163.8,163.97,163.71,163.92,8365.0,159.0691,159.2342,158.9817,159.1856,8365.0
2022-05-16 13:05:00,163.92,164.41,163.9,164.39,15785.0,159.1856,159.6615,159.1662,159.6421,15785.0
2022-05-16 13:10:00,164.36,164.65,164.25,164.65,5938.0,159.6129,159.8946,159.5061,159.8946,5938.0
2022-05-16 13:15:00,164.59,164.63,164.3,164.3,5987.0,159.8363,159.8751,159.5547,159.5547,5987.0
2022-05-16 13:20:00,164.34,164.6,164.27,164.49,27977.0,159.5935,159.846,159.5255,159.7392,27977.0
2022-05-16 13:25:00,164.57,164.71,164.41,164.66,25165.0,159.8169,159.9528,159.6615,159.9043,25165.0
2022-05-16 13:30:00,164.75,164.86,164.72,164.85,11189.0,159.9917,160.0985,159.9625,160.0888,11189.0
2022-05-16 13:35:00,164.85,164.9,164.73,164.9,27457.0,160.0888,160.1373,159.9723,160.1373,27457.0
2022-05-16 13:40:00,164.98,165.32,164.9,165.09,17333.0,160.215,160.5452,160.1373,160.3219,17333.0
2022-05-16 13:45:00,165.1,165.1,164.94,164.99,10016.0,160.3316,160.3316,160.1762,160.2247,10016.0
2022-05-16 13:50:00,165.04,165.15,165.0,165.07,19527.0,160.2733,160.3801,160.2345,160.3024,19527.0
2022-05-16 13:55:00,165.07,165.15,164.97,165.0,17257.0,160.3024,160.3801,160.2053,160.2345,17257.0
2022-05-16 14:00:00,165.0,165.31,164.89,165.23,15617.0,160.2345,160.5355,160.1276,160.4578,15617.0
2022-05-16 14:05:00,165.25,165.35,165.17,165.29,27234.0,160.4772,160.5743,160.3995,160.5161,27234.0
2022-05-16 14:10:00,165.26,165.26,164.98,165.14,46637.0,160.4869,160.4869,160.215,160.3704,46637.0
2022-05-16 14:15:00,165.19,165.45,165.11,165.22,7995.0,160.419,160.6715,160.3413,160.4481,7995.0
2022-05-16 14:20:00,165.3,165.42,165.18,165.33,8018.0,160.5258,160.6423,160.4093,160.5549,8018.0
2022-05-16 14:25:00,165.45,165.61,165.3,165.52,7617.0,160.6715,160.8268,160.5258,160.7394,7617.0
2022-05-16 14:30:00,165.51,165.81,165.44,165.72,33200.0,160.7297,161.0211,160.6617,160.9337,33200.0
2022-05-16 14:35:00,165.68,165.79,165.55,165.63,6366.0,160.8948,161.0016,160.7686,160.8463,6366.0
2022-05-16 14:40:00,165.64,165.8,165.58,165.64,18201.0,160.856,161.0114,160.7977,160.856,18201.0
2022-05-16 14:45:00,165.65,165.87,165.56,165.75,14925.0,160.8657,161.0793,160.7783,160.9628,14925.0
2022-05-16 14:50:00,165.75,166.11,165.67,165.95,13626.0,160.9628,161.3124,160.8851,161.157,13626.0
2022-05-16 14:55:00,165.93,166.12,165.88,165.96,5606.0,161.1376,161.3221,161.089,161.1667,5606.0
2022-05-16 15:00:00,166.01,166.21,165.97,166.09,9774.0,161.2153,161.4095,161.1764,161.293,9774.0
2022-05-16 15:05:00,166.05,166.2,165.9,166.05,28365.0,161.2541,161.3998,161.1085,161.2541,28365.0
2022-05-16 15:10:00,166.04,166.04,165.75,165.79,16945.0,161.2444,161.2444,160.9628,161.0016,16945.0
2022-05-16 15:15:00,165.81,165.94,165.61,165.72,11750.0,161.0211,161.1473,160.8268,160.9337,11750.0
2022-05-16 15:20:00,165.72,165.72,165.48,165.65,13660.0,160.9337,160.9337,160.7006,160.8657,13660.0
2022-05-16 15:25:00,165.65,165.85,165.63,165.73,15718.0,160.8657,161.0599,160.8463,160.9434,15718.0
2022-05-16 15:30:00,165.73,165.88,165.57,165.62,19063.0,160.9434,161.089,160.788,160.8366,19063.0
2022-05-16 15:35:00,165.64,165.65,165.26,165.39,9691.0,160.856,160.8657,160.4869,160.6132,9691.0
2022-05-16 15:40:00,165.41,165.5,165.26,165.4,14563.0,160.6326,160.72,160.4869,160.6229,14563.0
2022-05-16 15:45:00,165.39,165.45,165.05,165.14,19756.0,160.6132,160.6715,160.283,160.3704,19756.0
2022-05-16 15:50:00,165.13,165.64,165.13,165.41,33104.0,160.3607,160.856,160.3607,160.6326,33104.0
2022-05-16 15:55:00,165.46,165.56,165.3,165.49,111740.0,160.6812,160.7783,160.5258,160.7103,111740.0
2022-05-17 09:30:00,167.84,168.55,167.61,167.98,37771.0,162.9924,163.6819,162.7691,163.1284,37771.0
2022-05-17 09:35:00,168.11,168.11,167.0,167.02,5699.0,163.2546,163.2546,162.1767,162.1961,5699.0
2022-05-17 09:40:00,167.13,167.4,166.85,167.13,10621.0,162.3029,162.5651,162.031,162.3029,10621.0
2022-05-17 09:45:00,167.27,167.69,167.14,167.32,11055.0,162.4389,162.8468,162.3126,162.4875,11055.0
2022-05-17 09:50:00,167.4,167.4,166.27,166.46,6109.0,162.5651,162.5651,161.4678,161.6523,6109.0
2022-05-17 09:55:00,166.39,166.62,166.28,166.5,4721.0,161.5843,161.8077,161.4775,161.6911,4721.0
2022-05-17 10:00:00,166.61,167.13,166.44,167.13,9408.0,161.798,162.3029,161.6329,162.3029,9408.0
2022-05-17 10:05:00,167.06,167.08,166.59,166.65,7820.0,162.235,162.2544,161.7785,161.8368,7820.0
2022-05-17 10:10:00,166.79,167.21,166.62,167.21,9882.0,161.9728,162.3806,161.8077,162.3806,9882.0
2022-05-17 10:15:00,167.18,167.35,167.02,167.04,7091.0,162.3515,162.5166,162.1961,162.2155,7091.0
2022-05-17 10:20:00,167.03,167.03,166.62,166.75,12036.0,162.2058,162.2058,161.8077,161.9339,12036.0
2022-05-17 10:25:00,166.89,166.89,165.78,165.79,13597.0,162.0699,162.0699,160.9919,161.0016,13597.0
2022-05-17 10:30:00,165.85,166.32,165.83,166.02,8775.0,161.0599,161.5163,161.0405,161.225,8775.0
2022-05-17 10:35:00,166.1,166.12,165.51,165.7,14814.0,161.3027,161.3221,160.7297,160.9142,14814.0
2022-05-17 10:40:00,165.62,165.73,165.38,165.38,11048.0,160.8366,160.9434,160.6035,160.6035,11048.0
2022-05-17 10:45:00,165.39,165.69,165.26,165.61,9100.0,160.6132,160.9045,160.4869,160.8268,9100.0
2022-05-17 10:50:00,165.64,165.64,165.38,165.58,4608.0,160.856,160.856,160.6035,160.7977,4608.0
2022-05-17 10:55:00,165.59,165.85,165.5,165.65,6253.0,160.8074,161.0599,160.72,160.8657,6253.0
2022-05-17 11:00:00,165.61,165.76,165.56,165.76,4680.0,160.8268,160.9725,160.7783,160.9725,4680.0
2022-05-17 11:05:00,165.8,165.96,165.53,165.53,51490.0,161.0114,161.1667,160.7491,160.7491,51490.0
2022-05-17 11:10:00,165.58,165.74,165.31,165.74,7262.0,160.7977,160.9531,160.5355,160.9531,7262.0
2022-05-17 11:15:00,165.76,165.9,165.57,165.88,6547.0,160.9725,161.1085,160.788,161.089,6547.0
2022-05-17 11:20:00,165.85,166.31,165.78,166.29,11753.0,161.0599,161.5066,160.9919,161.4872,11753.0
2022-05-17 11:25:00,166.35,166.41,166.23,166.28,9335.0,161.5455,161.6037,161.4289,161.4775,9335.0
2022-05-17 11:30:00,166.32,166.8,166.32,166.8,9026.0,161.5163,161.9825,161.5163,161.9825,9026.0
2022-05-17 11:35:00,166.83,166.88,166.45,166.51,16031.0,162.0116,162.0602,161.6426,161.7008,16031.0
2022-05-17 11:40:00,166.54,166.73,166.43,166.58,14350.0,161.73,161.9145,161.6232,161.7688,14350.0
2022-05-17 11:45:00,166.61,166.65,166.48,166.52,6164.0,161.798,161.8368,161.6717,161.7106,6164.0
2022-05-17 11:50:00,166.49,166.71,166.45,166.52,9122.0,161.6814,161.8951,161.6426,161.7106,9122.0
2022-05-17 11:55:00,166.46,166.7,166.39,166.59,5790.0,161.6523,161.8854,161.5843,161.7785,5790.0
2022-05-17 12:00:00,166.62,166.63,166.47,166.48,7706.0,161.8077,161.8174,161.662,161.6717,7706.0
2022-05-17 12:05:00,166.46,166.72,166.4,166.47,6171.0,161.6523,161.9048,161.594,161.662,6171.0
2022-05-17 12:10:00,166.45,166.52,166.35,166.41,3811.0,161.6426,161.7106,161.5455,161.6037,3811.0
2022-05-17 12:15:00,166.42,166.42,166.24,166.25,4479.0,161.6134,161.6134,161.4386,161.4484,4479.0
2022-05-17 12:20:00,166.22,166.29,166.05,166.05,6556.0,161.4192,161.4872,161.2541,161.2541,6556.0
2022-05-17 12:25:00,166.22,166.61,166.18,166.56,8521.0,161.4192,161.798,161.3804,161.7494,8521.0
2022-05-17 12:30:00,166.52,166.63,166.46,166.59,3146.0,161.7106,161.8174,161.6523,161.7785,3146.0
2022-05-17 12:35:00,166.57,166.75,166.55,166.58,7733.0,161.7591,161.9339,161.7397,161.7688,7733.0
2022-05-17 12:40:00,166.58,166.67,166.5,166.53,7667.0,161.7688,161.8562,161.6911,161.7203,7667.0
2022-05-17 12:45:00,166.56,166.74,166.52,166.63,9109.0,161.7494,161.9242,161.7106,161.8174,9109.0
2022-05-17 12:50:00,166.65,166.7,166.57,166.61,3882.0,161.8368,161.8854,161.7591,161.798,3882.0
2022-05-17 12:55:00,166.61,166.67,166.52,166.55,6557.0,161.798,161.8562,161.7106,161.7397,6557.0
2022-05-17 13:00:00,166.58,166.58,166.3,166.34,6227.0,161.7688,161.7688,161.4969,161.5358,6227.0
2022-05-17 13:05:00,166.35,166.61,166.35,166.49,5251.0,161.5455,161.798,161.5455,161.6814,5251.0
2022-05-17 13:10:00,166.53,166.67,166.51,166.57,10163.0,161.7203,161.8562,161.7008,161.7591,10163.0
2022-05-17 13:15:00,166.59,166.91,166.59,166.72,29405.0,161.7785,162.0893,161.7785,161.9048,29405.0
2022-05-17 13:20:00,166.75,166.83,166.45,166.49,8430.0,161.9339,162.0116,161.6426,161.6814,8430.0
2022-05-17 13:25:00,166.48,166.56,166.37,166.41,5166.0,161.6717,161.7494,161.5649,161.6037,5166.0
2022-05-17 13:30:00,166.49,166.53,166.28,166.3,6408.0,161.6814,161.7203,161.4775,161.4969,6408.0
2022-05-17 13:35:00,166.26,166.43,166.23,166.3,4181.0,161.4581,161.6232,161.4289,161.4969,4181.0
2022-05-17 13:40:00,166.32,166.37,166.14,166.36,5821.0,161.5163,161.5649,161.3415,161.5552,5821.0
2022-05-17 13:45:00,166.33,166.34,166.14,166.21,7549.0,161.526,161.5358,161.3415,161.4095,7549.0
2022-05-17 13:50:00,166.22,166.36,166.11,166.24,5533.0,161.4192,161.5552,161.3124,161.4386,5533.0
2022-05-17 13:55:00,166.27,166.27,165.98,166.08,30846.0,161.4678,161.4678,161.1862,161.2833,30846.0
2022-05-17 14:00:00,166.17,166.28,165.93,166.13,5578.0,161.3707,161.4775,161.1376,161.3318,5578.0
2022-05-17 14:05:00,166.17,166.4,165.9,166.4,9213.0,161.3707,161.594,161.1085,161.594,9213.0
2022-05-17 14:10:00,166.27,166.27,165.45,165.65,6306.0,161.4678,161.4678,160.6715,160.8657,6306.0
2022-05-17 14:15:00,165.62,165.74,165.45,165.45,6132.0,160.8366,160.9531,160.6715,160.6715,6132.0
2022-05-17 14:20:00,165.5,165.51,165.0,165.37,8831.0,160.72,160.7297,160.2345,160.5938,8831.0
2022-05-17 14:25:00,165.38,165.72,165.33,165.57,7392.0,160.6035,160.9337,160.5549,160.788,7392.0
2022-05-17 14:30:00,165.53,165.78,165.42,165.44,7823.0,160.7491,160.9919,160.6423,160.6617,7823.0
2022-05-17 14:35:00,165.35,165.82,165.23,165.81,8944.0,160.5743,161.0308,160.4578,161.0211,8944.0
2022-05-17 14:40:00,165.95,166.23,165.77,166.09,11628.0,161.157,161.4289,160.9822,161.293,11628.0
2022-05-17 14:45:00,166.11,166.5,165.97,166.45,10743.0,161.3124,161.6911,161.1764,161.6426,10743.0
2022-05-17 14:50:00,166.42,166.54,166.18,166.21,11136.0,161.6134,161.73,161.3804,161.4095,11136.0
2022-05-17 14:55:00,166.14,166.33,166.1,166.27,8097.0,161.3415,161.526,161.3027,161.4678,8097.0
2022-05-17 15:00:00,166.22,166.43,166.17,166.34,8459.0,161.4192,161.6232,161.3707,161.5358,8459.0
2022-05-17 15:05:00,166.3,166.59,166.16,166.51,13436.0,161.4969,161.7785,161.361,161.7008,13436.0
2022-05-17 15:10:00,166.45,166.47,166.15,166.46,10683.0,161.6426,161.662,161.3512,161.6523,10683.0
2022-05-17 15:15:00,166.43,166.44,166.25,166.3,9401.0,161.6232,161.6329,161.4484,161.4969,9401.0
2022-05-17 15:20:00,166.36,166.4,166.25,166.3,14296.0,161.5552,161.594,161.4484,161.4969,14296.0
2022-05-17 15:25:00,166.33,166.53,166.16,166.47,25609.0,161.526,161.7203,161.361,161.662,25609.0
2022-05-17 15:30:00,166.54,166.59,166.16,166.22,15409.0,161.73,161.7785,161.361,161.4192,15409.0
2022-05-17 15:35:00,166.28,166.47,166.13,166.21,16551.0,161.4775,161.662,161.3318,161.4095,16551.0
2022-05-17 15:40:00,166.19,166.19,165.95,165.97,34123.0,161.3901,161.3901,161.157,161.1764,34123.0
2022-05-17 15:45:00,165.96,166.01,165.67,165.78,44472.0,161.1667,161.2153,160.8851,160.9919,44472.0
2022-05-17 15:50:00,165.77,166.05,165.64,166.04,61213.0,160.9822,161.2541,160.856,161.2444,61213.0
2022-05-17 15:55:00,166.02,166.43,165.9,166.35,179543.0,161.225,161.6232,161.1085,161.5455,179543.0
2022-05-18 09:30:00,164.8,165.2,164.06,164.54,33568.0,160.0402,160.4287,159.3216,159.7877,33568.0
2022-05-18 09:35:00,164.52,164.52,163.77,163.9,16923.0,159.7683,159.7683,159.04,159.1662,16923.0
2022-05-18 09:40:00,163.87,164.06,163.63,163.73,9777.0,159.1371,159.3216,158.904,159.0011,9777.0
2022-05-18 09:45:00,163.73,164.18,163.64,163.85,12309.0,159.0011,159.4381,158.9137,159.1177,12309.0
2022-05-18 09:50:00,163.86,163.97,163.62,163.75,10661.0,159.1274,159.2342,158.8943,159.0206,10661.0
2022-05-18 09:55:00,163.66,163.66,163.08,163.34,10442.0,158.9332,158.9332,158.3699,158.6224,10442.0
2022-05-18 10:00:00,163.5,163.88,163.36,163.51,12888.0,158.7778,159.1468,158.6418,158.7875,12888.0
2022-05-18 10:05:00,163.48,163.57,162.92,162.94,10130.0,158.7584,158.8458,158.2145,158.234,10130.0
2022-05-18 10:10:00,162.79,163.28,162.76,163.24,7681.0,158.0883,158.5641,158.0592,158.5253,7681.0
2022-05-18 10:15:00,163.24,163.53,163.15,163.53,10426.0,158.5253,158.8069,158.4379,158.8069,10426.0
2022-05-18 10:20:00,163.6,163.63,163.23,163.34,8775.0,158.8749,158.904,158.5156,158.6224,8775.0
2022-05-18 10:25:00,163.29,163.45,163.01,163.01,4688.0,158.5738,158.7292,158.3019,158.3019,4688.0
2022-05-18 10:30:00,162.93,163.02,162.7,162.93,9257.0,158.2242,158.3116,158.0009,158.2242,9257.0
2022-05-18 10:35:00,162.89,163.03,162.76,163.03,9071.0,158.1854,158.3214,158.0592,158.3214,9071.0
2022-05-18 10:40:00,163.03,163.03,162.83,162.84,14114.0,158.3214,158.3214,158.1271,158.1368,14114.0
2022-05-18 10:45:00,162.87,163.08,162.71,162.89,11912.0,158.166,158.3699,158.0106,158.1854,11912.0
2022-05-18 10:50:00,162.89,162.91,162.66,162.85,7390.0,158.1854,158.2048,157.962,158.1466,7390.0
2022-05-18 10:55:00,162.9,163.0,162.67,162.82,14308.0,158.1951,158.2922,157.9718,158.1174,14308.0
2022-05-18 11:00:00,162.77,162.77,162.53,162.74,12732.0,158.0689,158.0689,157.8358,158.0397,12732.0
2022-05-18 11:05:00,162.78,162.83,162.33,162.46,13411.0,158.0786,158.1271,157.6416,157.7678,13411.0
2022-05-18 11:10:00,162.4,162.49,162.25,162.47,5187.0,157.7096,157.797,157.5639,157.7775,5187.0
2022-05-18 11:15:00,162.44,162.52,162.33,162.35,10866.0,157.7484,157.8261,157.6416,157.661,10866.0
2022-05-18 11:20:00,162.35,162.36,162.04,162.04,23767.0,157.661,157.6707,157.3599,157.3599,23767.0
2022-05-18 11:25:00,162.01,162.16,161.83,161.96,11201.0,157.3308,157.4765,157.156,157.2823,11201.0
2022-05-18 11:30:00,161.79,162.05,161.72,162.03,11558.0,157.1172,157.3697,157.0492,157.3502,11558.0
2022-05-18 11:35:00,162.02,162.27,161.92,162.04,17407.0,157.3405,157.5833,157.2434,157.3599,17407.0
2022-05-18 11:40:00,162.01,162.21,161.84,162.15,10195.0,157.3308,157.525,157.1657,157.4668,10195.0
2022-05-18 11:45:00,162.2,162.3,162.09,162.1,6553.0,157.5153,157.6124,157.4085,157.4182,6553.0
2022-05-18 11:50:00,162.11,162.4,162.04,162.04,12090.0,157.4279,157.7096,157.3599,157.3599,12090.0
2022-05-18 11:55:00,161.96,162.2,161.95,162.17,8983.0,157.2823,157.5153,157.2725,157.4862,8983.0
2022-05-18 12:00:00,162.15,162.2,161.96,161.99,8696.0,157.4668,157.5153,157.2823,157.3114,8696.0
2022-05-18 12:05:00,161.98,162.08,161.92,162.0,12701.0,157.3017,157.3988,157.2434,157.3211,12701.0
2022-05-18 12:10:00,162.02,162.38,161.98,162.28,14286.0,157.3405,157.6901,157.3017,157.593,14286.0
2022-05-18 12:15:00,162.3,162.5,162.27,162.4,12499.0,157.6124,157.8067,157.5833,157.7096,12499.0
2022-05-18 12:20:00,162.5,162.59,162.15,162.18,9529.0,157.8067,157.8941,157.4668,157.4959,9529.0
2022-05-18 12:25:00,162.23,162.31,162.11,162.28,11327.0,157.5445,157.6222,157.4279,157.593,11327.0
2022-05-18 12:30:00,162.28,162.3,162.12,162.25,10494.0,157.593,157.6124,157.4376,157.5639,10494.0
2022-05-18 12:35:00,162.28,162.31,162.14,162.27,11885.0,157.593,157.6222,157.4571,157.5833,11885.0
2022-05-18 12:40:00,162.23,162.23,161.95,162.0,10556.0,157.5445,157.5445,157.2725,157.3211,10556.0
2022-05-18 12:45:00,162.0,162.2,161.93,162.2,12369.0,157.3211,157.5153,157.2531,157.5153,12369.0
2022-05-18 12:50:00,162.18,162.3,162.17,162.22,12582.0,157.4959,157.6124,157.4862,157.5347,12582.0
2022-05-18 12:55:00,162.24,162.45,162.16,162.4,13056.0,157.5542,157.7581,157.4765,157.7096,13056.0
2022-05-18 13:00:00,162.4,162.4,162.14,162.34,5988.0,157.7096,157.7096,157.4571,157.6513,5988.0
2022-05-18 13:05:00,162.27,162.27,161.89,161.89,9305.0,157.5833,157.5833,157.2143,157.2143,9305.0
2022-05-18 13:10:00,161.91,162.0,161.7,161.7,8300.0,157.2337,157.3211,157.0298,157.0298,8300.0
2022-05-18 13:15:00,161.69,161.69,161.23,161.49,14023.0,157.0201,157.0201,156.5733,156.8258,14023.0
2022-05-18 13:20:00,161.51,161.69,161.39,161.4,15142.0,156.8453,157.0201,156.7287,156.7384,15142.0
2022-05-18 13:25:00,161.44,161.58,161.39,161.56,11263.0,156.7773,156.9132,156.7287,156.8938,11263.0
2022-05-18 13:30:00,161.53,161.56,161.11,161.12,24894.0,156.8647,156.8938,156.4568,156.4665,24894.0
2022-05-18 13:35:00,161.19,161.57,161.11,161.33,18110.0,156.5345,156.9035,156.4568,156.6705,18110.0
2022-05-18 13:40:00,161.28,161.29,161.05,161.14,10118.0,156.6219,156.6316,156.3985,156.4859,10118.0
2022-05-18 13:45:00,161.13,161.17,160.87,160.89,11401.0,156.4762,156.5151,156.2237,156.2432,11401.0
2022-05-18 13:50:00,160.89,161.0,160.76,160.88,17404.0,156.2432,156.35,156.1169,156.2335,17404.0
2022-05-18 13:55:00,160.91,161.07,160.8,160.91,14470.0,156.2626,156.418,156.1558,156.2626,14470.0
2022-05-18 14:00:00,160.91,160.99,160.64,160.7,25697.0,156.2626,156.3403,156.0004,156.0587,25697.0
2022-05-18 14:05:00,160.7,160.89,160.63,160.86,15943.0,156.0587,156.2432,155.9907,156.214,15943.0
2022-05-18 14:10:00,160.92,161.07,160.67,160.68,12194.0,156.2723,156.418,156.0295,156.0392,12194.0
2022-05-18 14:15:00,160.69,160.93,160.49,160.72,12755.0,156.0489,156.282,155.8547,156.0781,12755.0
2022-05-18 14:20:00,160.81,160.81,160.45,160.47,22085.0,156.1655,156.1655,155.8159,155.8353,22085.0
2022-05-18 14:25:00,160.55,160.68,160.47,160.49,24693.0,155.913,156.0392,155.8353,155.8547,24693.0
2022-05-18 14:30:00,160.46,160.57,160.18,160.28,19076.0,155.8256,155.9324,155.5537,155.6508,19076.0
2022-05-18 14:35:00,160.26,160.26,159.75,159.83,23231.0,155.6314,155.6314,155.1361,155.2138,23231.0
2022-05-18 14:40:00,159.88,159.99,159.77,159.99,18764.0,155.2623,155.3692,155.1555,155.3692,18764.0
2022-05-18 14:45:00,159.97,160.03,159.67,159.94,19421.0,155.3497,155.408,155.0584,155.3206,19421.0
2022-05-18 14:50:00,160.02,160.11,159.67,159.73,14411.0,155.3983,155.4857,155.0584,155.1167,14411.0
2022-05-18 14:55:00,159.76,159.85,159.59,159.63,14130.0,155.1458,155.2332,154.9807,155.0196,14130.0
2022-05-18 15:00:00,159.64,159.85,159.53,159.53,9614.0,155.0293,155.2332,154.9224,154.9224,9614.0
2022-05-18 15:05:00,159.51,159.77,159.48,159.54,14683.0,154.903,155.1555,154.8739,154.9322,14683.0
2022-05-18 15:10:00,159.52,159.74,159.33,159.33,16627.0,154.9127,155.1264,154.7282,154.7282,16627.0
2022-05-18 15:15:00,159.34,159.48,159.25,159.34,23264.0,154.7379,154.8739,154.6505,154.7379,23264.0
2022-05-18 15:20:00,159.36,159.47,158.93,158.97,20584.0,154.7574,154.8642,154.3398,154.3786,20584.0
2022-05-18 15:25:00,158.99,158.99,158.76,158.84,19719.0,154.398,154.398,154.1747,154.2524,19719.0
2022-05-18 15:30:00,158.84,158.87,158.63,158.65,32350.0,154.2524,154.2815,154.0484,154.0679,32350.0
2022-05-18 15:35:00,158.62,159.12,158.61,159.05,40527.0,154.0387,154.5243,154.029,154.4563,40527.0
2022-05-18 15:40:00,159.08,159.2,158.57,158.73,46994.0,154.4854,154.602,153.9902,154.1455,46994.0
2022-05-18 15:45:00,158.69,158.75,158.3,158.37,71288.0,154.1067,154.165,153.728,153.7959,71288.0
2022-05-18 15:50:00,158.35,158.68,158.09,158.27,111032.0,153.7765,154.097,153.524,153.6988,111032.0
2022-05-18 15:55:00,158.27,159.08,158.27,158.92,162540.0,153.6988,154.4854,153.6988,154.3301,162540.0
2022-05-19 09:30:00,158.14,158.22,157.52,157.99,41343.0,153.5726,153.6503,152.9705,153.4269,41343.0
2022-05-19 09:35:00,158.07,158.4,157.57,157.72,76178.0,153.5046,153.8251,153.0191,153.1647,76178.0
2022-05-19 09:40:00,157.73,157.9,157.56,157.75,49644.0,153.1744,153.3395,153.0093,153.1939,49644.0
2022-05-19 09:45:00,157.81,157.84,157.25,157.36,56606.0,153.2521,153.2813,152.7083,152.8151,56606.0
2022-05-19 09:50:00,157.32,157.57,156.67,157.15,23325.0,152.7763,153.0191,152.145,152.6112,23325.0
2022-05-19 09:55:00,157.24,157.71,157.13,157.42,13689.0,152.6986,153.155,152.5918,152.8734,13689.0
2022-05-19 10:00:00,157.52,158.33,157.39,158.13,42846.0,152.9705,153.7571,152.8442,153.5629,42846.0
2022-05-19 10:05:00,158.11,158.11,157.81,157.91,36148.0,153.5435,153.5435,153.2521,153.3492,36148.0
2022-05-19 10:10:00,157.89,158.39,157.84,158.33,44667.0,153.3298,153.8154,153.2813,153.7571,44667.0
2022-05-19 10:15:00,158.44,158.84,158.29,158.63,38585.0,153.8639,154.2524,153.7183,154.0484,38585.0
2022-05-19 10:20:00,158.69,158.9,158.53,158.81,26742.0,154.1067,154.3106,153.9513,154.2232,26742.0
2022-05-19 10:25:00,158.79,158.79,158.33,158.58,17282.0,154.2038,154.2038,153.7571,153.9999,17282.0
2022-05-19 10:30:00,158.55,158.8,158.25,158.75,24164.0,153.9707,154.2135,153.6794,154.165,24164.0
2022-05-19 10:35:00,158.79,158.8,158.05,158.25,12632.0,154.2038,154.2135,153.4852,153.6794,12632.0
2022-05-19 10:40:00,158.12,158.27,157.91,158.03,10993.0,153.5532,153.6988,153.3492,153.4658,10993.0
2022-05-19 10:45:00,158.02,158.35,158.0,158.15,15629.0,153.4561,153.7765,153.4366,153.5823,15629.0
2022-05-19 10:50:00,158.18,158.63,158.01,158.63,22421.0,153.6114,154.0484,153.4463,154.0484,22421.0
2022-05-19 10:55:00,158.65,158.92,158.55,158.68,14288.0,154.0679,154.3301,153.9707,154.097,14288.0
2022-05-19 11:00:00,158.68,158.96,158.65,158.92,29312.0,154.097,154.3689,154.0679,154.3301,29312.0
2022-05-19 11:05:00,158.92,158.93,158.12,158.37,20342.0,154.3301,154.3398,153.5532,153.7959,20342.0
2022-05-19 11:10:00,158.42,158.71,158.18,158.2,12011.0,153.8445,154.1261,153.6114,153.6309,12011.0
2022-05-19 11:15:00,158.17,158.48,157.94,158.46,13397.0,153.6017,153.9028,153.3784,153.8833,13397.0
2022-05-19 11:20:00,158.43,158.53,158.22,158.4,19946.0,153.8542,153.9513,153.6503,153.8251,19946.0
2022-05-19 11:25:00,158.47,158.58,158.3,158.56,16077.0,153.8931,153.9999,153.728,153.9805,16077.0
2022-05-19 11:30:00,158.66,159.33,158.66,159.22,15774.0,154.0776,154.7282,154.0776,154.6214,15774.0
2022-05-19 11:35:00,159.22,159.79,159.19,159.72,18262.0,154.6214,155.1749,154.5923,155.107,18262.0
2022-05-19 11:40:00,159.69,160.35,159.68,159.98,24646.0,155.0778,155.7188,155.0681,155.3594,24646.0
2022-05-19 11:45:00,159.96,160.2,159.84,160.06,12374.0,155.34,155.5731,155.2235,155.4371,12374.0
2022-05-19 11:50:00,159.97,160.05,159.58,159.75,34722.0,155.3497,155.4274,154.971,155.1361,34722.0
2022-05-19 11:55:00,159.64,159.67,159.18,159.63,27218.0,155.0293,155.0584,154.5826,155.0196,27218.0
2022-05-19 12:00:00,159.66,159.87,159.47,159.77,16834.0,155.0487,155.2526,154.8642,155.1555,16834.0
2022-05-19 12:05:00,159.87,160.14,159.79,159.94,8810.0,155.2526,155.5148,155.1749,155.3206,8810.0
2022-05-19 12:10:00,160.03,160.23,159.98,159.98,8032.0,155.408,155.6022,155.3594,155.3594,8032.0
2022-05-19 12:15:00,160.02,160.11,159.61,159.63,16708.0,155.3983,155.4857,155.0001,155.0196,16708.0
2022-05-19 12:20:00,159.7,159.85,159.27,159.56,52091.0,155.0875,155.2332,154.67,154.9516,52091.0
2022-05-19 12:25:00,159.58,159.77,159.42,159.71,23252.0,154.971,155.1555,154.8156,155.0972,23252.0
2022-05-19 12:30:00,159.7,159.78,159.19,159.42,12840.0,155.0875,155.1652,154.5923,154.8156,12840.0
2022-05-19 12:35:00,159.47,159.47,159.07,159.07,7819.0,154.8642,154.8642,154.4757,154.4757,7819.0
2022-05-19 12:40:00,159.09,159.1,158.75,158.86,14518.0,154.4952,154.5049,154.165,154.2718,14518.0
2022-05-19 12:45:00,158.87,158.9,158.67,158.81,13223.0,154.2815,154.3106,154.0873,154.2232,13223.0
2022-05-19 12:50:00,158.82,159.04,158.79,158.84,14922.0,154.2329,154.4466,154.2038,154.2524,14922.0
2022-05-19 12:55:00,158.84,159.16,158.8,159.09,16902.0,154.2524,154.5631,154.2135,154.4952,16902.0
2022-05-19 13:00:00,159.08,159.13,158.8,158.91,9322.0,154.4854,154.534,154.2135,154.3203,9322.0
2022-05-19 13:05:00,158.92,159.12,158.71,158.87,11576.0,154.3301,154.5243,154.1261,154.2815,11576.0
2022-05-19 13:10:00,158.89,158.9,158.43,158.62,11825.0,154.3009,154.3106,153.8542,154.0387,11825.0
2022-05-19 13:15:00,158.6,158.75,158.44,158.67,9650.0,154.0193,154.165,153.8639,154.0873,9650.0
2022-05-19 13:20:00,158.67,159.1,158.56,158.85,13039.0,154.0873,154.5049,153.9805,154.2621,13039.0
2022-05-19 13:25:00,158.88,159.0,158.6,158.73,10045.0,154.2912,154.4077,154.0193,154.1455,10045.0
2022-05-19 13:30:00,158.76,159.05,158.53,158.75,13324.0,154.1747,154.4563,153.9513,154.165,13324.0
2022-05-19 13:35:00,158.72,158.99,158.61,158.93,10345.0,154.1358,154.398,154.029,154.3398,10345.0
2022-05-19 13:40:00,158.88,158.92,158.63,158.79,14219.0,154.2912,154.3301,154.0484,154.2038,14219.0
2022-05-19 13:45:00,158.82,158.82,158.27,158.34,11391.0,154.2329,154.2329,153.6988,153.7668,11391.0
2022-05-19 13:50:00,158.41,158.76,158.37,158.7,10483.0,153.8348,154.1747,153.7959,154.1164,10483.0
2022-05-19 13:55:00,158.79,159.26,158.79,159.02,25596.0,154.2038,154.6602,154.2038,154.4272,25596.0
2022-05-19 14:00:00,159.04,159.08,158.79,158.81,11230.0,154.4466,154.4854,154.2038,154.2232,11230.0
2022-05-19 14:05:00,158.79,158.85,158.6,158.78,16368.0,154.2038,154.2621,154.0193,154.1941,16368.0
2022-05-19 14:10:00,158.77,158.98,158.51,158.71,11873.0,154.1844,154.3883,153.9319,154.1261,11873.0
2022-05-19 14:15:00,158.77,158.91,158.43,158.43,11050.0,154.1844,154.3203,153.8542,153.8542,11050.0
2022-05-19 14:20:00,158.45,159.0,158.35,159.0,16422.0,153.8736,154.4077,153.7765,154.4077,16422.0
2022-05-19 14:25:00,159.06,159.06,158.78,158.91,12085.0,154.466,154.466,154.1941,154.3203,12085.0
2022-05-19 14:30:00,158.87,159.0,158.75,158.82,8175.0,154.2815,154.4077,154.165,154.2329,8175.0
2022-05-19 14:35:00,158.76,159.16,158.7,159.05,9596.0,154.1747,154.5631,154.1164,154.4563,9596.0
2022-05-19 14:40:00,159.01,159.02,158.6,158.93,11718.0,154.4175,154.4272,154.0193,154.3398,11718.0
2022-05-19 14:45:00,158.98,159.25,158.88,159.21,18237.0,154.3883,154.6505,154.2912,154.6117,18237.0
2022-05-19 14:50:00,159.21,159.35,159.08,159.19,19138.0,154.6117,154.7476,154.4854,154.5923,19138.0
2022-05-19 14:55:00,159.22,159.37,159.05,159.26,14293.0,154.6214,154.7671,154.4563,154.6602,14293.0
2022-05-19 15:00:00,159.33,159.95,159.33,159.83,16282.0,154.7282,155.3303,154.7282,155.2138,16282.0
2022-05-19 15:05:00,159.85,159.93,159.42,159.42,9543.0,155.2332,155.3109,154.8156,154.8156,9543.0
2022-05-19 15:10:00,159.3,159.49,159.1,159.32,21151.0,154.6991,154.8836,154.5049,154.7185,21151.0
2022-05-19 15:15:00,159.31,159.44,159.04,159.16,15081.0,154.7088,154.835,154.4466,154.5631,15081.0
2022-05-19 15:20:00,159.11,159.17,158.61,158.62,20749.0,154.5146,154.5728,154.029,154.0387,20749.0
2022-05-19 15:25:00,158.62,158.82,158.36,158.4,13463.0,154.0387,154.2329,153.7862,153.8251,13463.0
2022-05-19 15:30:00,158.36,158.56,158.22,158.36,21769.0,153.7862,153.9805,153.6503,153.7862,21769.0
2022-05-19 15:35:00,158.37,158.42,158.09,158.18,23466.0,153.7959,153.8445,153.524,153.6114,23466.0
2022-05-19 15:40:00,158.23,158.65,158.12,158.54,21488.0,153.66,154.0679,153.5532,153.961,21488.0
2022-05-19 15:45:00,158.56,158.74,157.89,158.39,69017.0,153.9805,154.1553,153.3298,153.8154,69017.0
2022-05-19 15:50:00,158.47,158.61,158.23,158.61,51367.0,153.8931,154.029,153.66,154.029,51367.0
2022-05-19 15:55:00,158.58,158.75,158.53,158.64,96441.0,153.9999,154.165,153.9513,154.0581,96441.0
2022-05-20 09:30:00,161.61,162.1,161.13,161.8,95734.0,156.9424,157.4182,156.4762,157.1269,95734.0
2022-05-20 09:35:00,161.7,161.84,161.31,161.81,7695.0,157.0298,157.1657,156.651,157.1366,7695.0
2022-05-20 09:40:00,161.8,162.81,161.72,162.75,13685.0,157.1269,158.1077,157.0492,158.0494,13685.0
2022-05-20 09:45:00,162.78,162.78,162.13,162.48,17049.0,158.0786,158.0786,157.4473,157.7872,17049.0
2022-05-20 09:50:00,162.48,162.7,162.29,162.56,11804.0,157.7872,158.0009,157.6027,157.8649,11804.0
2022-05-20 09:55:00,162.51,162.51,162.07,162.24,8350.0,157.8164,157.8164,157.3891,157.5542,8350.0
2022-05-20 10:00:00,162.27,162.54,161.84,161.84,14791.0,157.5833,157.8455,157.1657,157.1657,14791.0
2022-05-20 10:05:00,161.86,161.94,161.25,161.31,13122.0,157.1851,157.2628,156.5928,156.651,13122.0
2022-05-20 10:10:00,161.3,161.53,161.24,161.42,15669.0,156.6413,156.8647,156.5831,156.7579,15669.0
2022-05-20 10:15:00,161.42,161.63,161.11,161.23,9027.0,156.7579,156.9618,156.4568,156.5733,9027.0
2022-05-20 10:20:00,161.21,161.23,160.84,160.9,9336.0,156.5539,156.5733,156.1946,156.2529,9336.0
2022-05-20 10:25:00,160.88,161.27,160.72,161.08,12206.0,156.2335,156.6122,156.0781,156.4277,12206.0
2022-05-20 10:30:00,161.0,161.13,160.71,160.71,11012.0,156.35,156.4762,156.0684,156.0684,11012.0
2022-05-20 10:35:00,160.66,160.66,160.33,160.35,11668.0,156.0198,156.0198,155.6993,155.7188,11668.0
2022-05-20 10:40:00,160.35,160.68,160.32,160.54,11373.0,155.7188,156.0392,155.6896,155.9033,11373.0
2022-05-20 10:45:00,160.5,160.52,160.28,160.49,9240.0,155.8644,155.8838,155.6508,155.8547,9240.0
2022-05-20 10:50:00,160.52,160.54,160.01,160.09,10875.0,155.8838,155.9033,155.3886,155.4663,10875.0
2022-05-20 10:55:00,160.01,160.15,159.73,159.78,10872.0,155.3886,155.5245,155.1167,155.1652,10872.0
2022-05-20 11:00:00,159.72,159.87,159.55,159.58,14516.0,155.107,155.2526,154.9419,154.971,14516.0
2022-05-20 11:05:00,159.61,159.7,159.43,159.61,13275.0,155.0001,155.0875,154.8253,155.0001,13275.0
2022-05-20 11:10:00,159.57,159.62,159.29,159.47,7054.0,154.9613,155.0098,154.6894,154.8642,7054.0
2022-05-20 11:15:00,159.4,159.53,159.25,159.43,10900.0,154.7962,154.9224,154.6505,154.8253,10900.0
2022-05-20 11:20:00,159.5,159.68,159.47,159.64,5752.0,154.8933,155.0681,154.8642,155.0293,5752.0
2022-05-20 11:25:00,159.63,159.94,159.63,159.84,8757.0,155.0196,155.3206,155.0196,155.2235,8757.0
2022-05-20 11:30:00,159.89,160.22,159.89,160.22,8611.0,155.272,155.5925,155.272,155.5925,8611.0
2022-05-20 11:35:00,160.21,160.3,159.95,160.05,6486.0,155.5828,155.6702,155.3303,155.4274,6486.0
2022-05-20 11:40:00,160.09,160.32,159.75,159.75,13028.0,155.4663,155.6896,155.1361,155.1361,13028.0
2022-05-20 11:45:00,159.76,160.11,159.71,160.09,15593.0,155.1458,155.4857,155.0972,155.4663,15593.0
2022-05-20 11:50:00,160.05,160.53,160.05,160.21,5486.0,155.4274,155.8936,155.4274,155.5828,5486.0
2022-05-20 11:55:00,160.16,160.35,160.03,160.21,6920.0,155.5342,155.7188,155.408,155.5828,6920.0
2022-05-20 12:00:00,160.19,160.35,160.14,160.34,4914.0,155.5634,155.7188,155.5148,155.709,4914.0
2022-05-20 12:05:00,160.29,160.48,159.82,159.82,7345.0,155.6605,155.845,155.2041,155.2041,7345.0
2022-05-20 12:10:00,159.84,160.05,159.49,159.91,8496.0,155.2235,155.4274,154.8836,155.2915,8496.0
2022-05-20 12:15:00,159.9,160.05,159.8,159.96,6778.0,155.2818,155.4274,155.1846,155.34,6778.0
2022-05-20 12:20:00,159.93,160.45,159.93,160.4,8424.0,155.3109,155.8159,155.3109,155.7673,8424.0
2022-05-20 12:25:00,160.31,160.35,160.03,160.15,5519.0,155.6799,155.7188,155.408,155.5245,5519.0
2022-05-20 12:30:00,160.18,160.35,160.14,160.17,5272.0,155.5537,155.7188,155.5148,155.544,5272.0
2022-05-20 12:35:00,160.11,160.23,159.85,160.0,8392.0,155.4857,155.6022,155.2332,155.3789,8392.0
2022-05-20 12:40:00,159.93,160.05,159.73,159.75,10013.0,155.3109,155.4274,155.1167,155.1361,10013.0
2022-05-20 12:45:00,159.71,160.23,159.66,160.23,8227.0,155.0972,155.6022,155.0487,155.6022,8227.0
2022-05-20 12:50:00,160.24,160.24,159.87,159.97,10706.0,155.6119,155.6119,155.2526,155.3497,10706.0
2022-05-20 12:55:00,159.97,160.33,159.97,160.16,12195.0,155.3497,155.6993,155.3497,155.5342,12195.0
2022-05-20 13:00:00,160.2,160.22,159.88,160.13,9295.0,155.5731,155.5925,155.2623,155.5051,9295.0
2022-05-20 13:05:00,160.14,160.34,159.84,160.01,10029.0,155.5148,155.709,155.2235,155.3886,10029.0
2022-05-20 13:10:00,159.92,160.02,159.62,159.81,10446.0,155.3012,155.3983,155.0098,155.1944,10446.0
2022-05-20 13:15:00,159.79,159.94,159.65,159.83,7709.0,155.1749,155.3206,155.039,155.2138,7709.0
2022-05-20 13:20:00,159.84,159.97,159.67,159.97,6781.0,155.2235,155.3497,155.0584,155.3497,6781.0
2022-05-20 13:25:00,159.8,159.96,159.46,159.46,13846.0,155.1846,155.34,154.8545,154.8545,13846.0
2022-05-20 13:30:00,159.42,160.36,159.41,160.36,14880.0,154.8156,155.7285,154.8059,155.7285,14880.0
2022-05-20 13:35:00,160.34,160.34,159.91,160.01,20185.0,155.709,155.709,155.2915,155.3886,20185.0
2022-05-20 13:40:00,159.89,159.91,159.56,159.69,17305.0,155.272,155.2915,154.9516,155.0778,17305.0
2022-05-20 13:45:00,159.57,159.8,159.51,159.59,5683.0,154.9613,155.1846,154.903,154.9807,5683.0
2022-05-20 13:50:00,159.65,159.95,159.41,159.82,12603.0,155.039,155.3303,154.8059,155.2041,12603.0
2022-05-20 13:55:00,159.88,160.03,159.82,159.96,16941.0,155.2623,155.408,155.2041,155.34,16941.0
2022-05-20 14:00:00,160.04,160.04,159.85,159.95,27442.0,155.4177,155.4177,155.2332,155.3303,27442.0
2022-05-20 14:05:00,159.91,159.94,159.46,159.62,14167.0,155.2915,155.3206,154.8545,155.0098,14167.0
2022-05-20 14:10:00,159.76,159.84,159.63,159.69,4625.0,155.1458,155.2235,155.0196,155.0778,4625.0
2022-05-20 14:15:00,159.73,159.79,159.24,159.49,10437.0,155.1167,155.1749,154.6408,154.8836,10437.0
2022-05-20 14:20:00,159.5,159.69,159.36,159.6,10824.0,154.8933,155.0778,154.7574,154.9904,10824.0
2022-05-20 14:25:00,159.54,159.73,159.48,159.64,8370.0,154.9322,155.1167,154.8739,155.0293,8370.0
2022-05-20 14:30:00,159.64,159.64,159.01,159.16,11088.0,155.0293,155.0293,154.4175,154.5631,11088.0
2022-05-20 14:35:00,159.21,159.46,159.21,159.33,8176.0,154.6117,154.8545,154.6117,154.7282,8176.0
2022-05-20 14:40:00,159.32,159.79,159.29,159.78,10065.0,154.7185,155.1749,154.6894,155.1652,10065.0
2022-05-20 14:45:00,159.74,159.81,159.49,159.78,8003.0,155.1264,155.1944,154.8836,155.1652,8003.0
2022-05-20 14:50:00,159.83,160.4,159.75,160.27,10636.0,155.2138,155.7673,155.1361,155.6411,10636.0
2022-05-20 14:55:00,160.39,160.39,160.12,160.23,9394.0,155.7576,155.7576,155.4954,155.6022,9394.0
2022-05-20 15:00:00,160.25,160.39,159.84,159.87,15972.0,155.6216,155.7576,155.2235,155.2526,15972.0
2022-05-20 15:05:00,159.88,159.99,159.79,159.88,15552.0,155.2623,155.3692,155.1749,155.2623,15552.0
2022-05-20 15:10:00,159.89,159.91,159.52,159.52,12667.0,155.272,155.2915,154.9127,154.9127,12667.0
2022-05-20 15:15:00,159.62,159.81,159.46,159.65,14976.0,155.0098,155.1944,154.8545,155.039,14976.0
2022-05-20 15:20:00,159.72,159.89,159.6,159.84,11052.0,155.107,155.272,154.9904,155.2235,11052.0
2022-05-20 15:25:00,159.88,160.33,159.84,160.31,12882.0,155.2623,155.6993,155.2235,155.6799,12882.0
2022-05-20 15:30:00,160.31,160.44,160.09,160.36,68637.0,155.6799,155.8062,155.4663,155.7285,68637.0
2022-05-20 15:35:00,160.38,161.05,160.26,161.05,69903.0,155.7479,156.3985,155.6314,156.3985,69903.0
2022-05-20 15:40:00,161.03,161.99,160.99,161.64,18816.0,156.3791,157.3114,156.3403,156.9715,18816.0
2022-05-20 15:45:00,161.64,162.0,161.27,161.89,26514.0,156.9715,157.3211,156.6122,157.2143,26514.0
2022-05-20 15:50:00,161.99,162.21,161.79,162.05,39624.0,157.3114,157.525,157.1172,157.3697,39624.0
2022-05-20 15:55:00,162.05,162.64,161.84,162.47,108849.0,157.3697,157.9426,157.1657,157.7775,108849.0
2022-05-23 09:30:00,163.71,164.85,163.21,163.55,42007.0,158.9817,160.0888,158.4962,158.8263,42007.0
2022-05-23 09:35:00,163.71,163.72,162.87,163.34,12122.0,158.9817,158.9914,158.166,158.6224,12122.0
2022-05-23 09:40:00,163.21,163.89,163.01,163.85,13850.0,158.4962,159.1565,158.3019,159.1177,13850.0
2022-05-23 09:45:00,163.81,164.07,163.44,163.87,15969.0,159.0788,159.3313,158.7195,159.1371,15969.0
2022-05-23 09:50:00,163.87,164.14,163.4,163.47,10125.0,159.1371,159.3993,158.6807,158.7486,10125.0
2022-05-23 09:55:00,163.56,163.67,163.01,163.34,10236.0,158.836,158.9429,158.3019,158.6224,10236.0
2022-05-23 10:00:00,163.34,163.34,162.35,162.69,8739.0,158.6224,158.6224,157.661,157.9912,8739.0
2022-05-23 10:05:00,162.77,163.15,162.57,162.63,10849.0,158.0689,158.4379,157.8746,157.9329,10849.0
2022-05-23 10:10:00,162.63,163.35,162.56,163.27,13703.0,157.9329,158.6321,157.8649,158.5544,13703.0
2022-05-23 10:15:00,163.32,163.59,163.07,163.23,22837.0,158.603,158.8652,158.3602,158.5156,22837.0
2022-05-23 10:20:00,163.17,163.55,162.94,163.27,8170.0,158.4573,158.8263,158.234,158.5544,8170.0
2022-05-23 10:25:00,163.35,163.68,163.05,163.63,17553.0,158.6321,158.9526,158.3408,158.904,17553.0
2022-05-23 10:30:00,163.81,163.81,163.27,163.37,12076.0,159.0788,159.0788,158.5544,158.6515,12076.0
2022-05-23 10:35:00,163.42,163.49,163.0,163.25,13664.0,158.7001,158.7681,158.2922,158.535,13664.0
2022-05-23 10:40:00,163.27,163.27,162.93,163.06,7633.0,158.5544,158.5544,158.2242,158.3505,7633.0
2022-05-23 10:45:00,163.2,163.56,163.09,163.38,16167.0,158.4864,158.836,158.3796,158.6612,16167.0
2022-05-23 10:50:00,163.26,163.35,162.97,163.28,15339.0,158.5447,158.6321,158.2631,158.5641,15339.0
2022-05-23 10:55:00,163.21,163.39,163.08,163.39,13196.0,158.4962,158.671,158.3699,158.671,13196.0
2022-05-23 11:00:00,163.34,163.89,163.13,163.85,13278.0,158.6224,159.1565,158.4185,159.1177,13278.0
2022-05-23 11:05:00,163.88,163.93,163.67,163.73,17203.0,159.1468,159.1954,158.9429,159.0011,17203.0
2022-05-23 11:10:00,163.75,164.21,163.55,164.19,21068.0,159.0206,159.4673,158.8263,159.4479,21068.0
2022-05-23 11:15:00,164.15,164.43,163.93,163.93,11534.0,159.409,159.6809,159.1954,159.1954,11534.0
2022-05-23 11:20:00,163.85,164.06,163.77,164.0,6354.0,159.1177,159.3216,159.04,159.2633,6354.0
2022-05-23 11:25:00,164.04,164.12,163.92,164.08,7190.0,159.3022,159.3799,159.1856,159.341,7190.0
2022-05-23 11:30:00,164.16,164.35,164.03,164.24,19422.0,159.4187,159.6032,159.2925,159.4964,19422.0
2022-05-23 11:35:00,164.24,164.32,164.09,164.18,10587.0,159.4964,159.5741,159.3507,159.4381,10587.0
2022-05-23 11:40:00,164.14,164.18,163.85,163.92,5279.0,159.3993,159.4381,159.1177,159.1856,5279.0
2022-05-23 11:45:00,163.96,164.0,163.58,163.64,3571.0,159.2245,159.2633,158.8555,158.9137,3571.0
2022-05-23 11:50:00,163.66,163.8,163.6,163.71,3668.0,158.9332,159.0691,158.8749,158.9817,3668.0
2022-05-23 11:55:00,163.72,163.92,163.65,163.82,8237.0,158.9914,159.1856,158.9234,159.0885,8237.0
2022-05-23 12:00:00,163.84,164.13,163.84,164.12,4459.0,159.108,159.3896,159.108,159.3799,4459.0
2022-05-23 12:05:00,164.09,164.11,163.99,164.07,4536.0,159.3507,159.3702,159.2536,159.3313,4536.0
2022-05-23 12:10:00,163.98,164.16,163.97,164.12,6051.0,159.2439,159.4187,159.2342,159.3799,6051.0
2022-05-23 12:15:00,164.11,164.11,163.72,163.76,5233.0,159.3702,159.3702,158.9914,159.0303,5233.0
2022-05-23 12:20:00,163.72,163.85,163.7,163.81,3065.0,158.9914,159.1177,158.972,159.0788,3065.0
2022-05-23 12:25:00,163.79,163.88,163.67,163.78,8711.0,159.0594,159.1468,158.9429,159.0497,8711.0
2022-05-23 12:30:00,163.8,163.92,163.54,163.88,9084.0,159.0691,159.1856,158.8166,159.1468,9084.0
2022-05-23 12:35:00,163.89,163.94,163.71,163.94,6173.0,159.1565,159.2051,158.9817,159.2051,6173.0
2022-05-23 12:40:00,163.94,163.94,163.78,163.84,4729.0,159.2051,159.2051,159.0497,159.108,4729.0
2022-05-23 12:45:00,163.92,163.94,163.61,163.78,9963.0,159.1856,159.2051,158.8846,159.0497,9963.0
2022-05-23 12:50:00,163.84,163.86,163.69,163.71,10059.0,159.108,159.1274,158.9623,158.9817,10059.0
2022-05-23 12:55:00,163.71,163.76,163.56,163.76,7882.0,158.9817,159.0303,158.836,159.0303,7882.0
2022-05-23 13:00:00,163.73,163.87,163.65,163.68,7431.0,159.0011,159.1371,158.9234,158.9526,7431.0
2022-05-23 13:05:00,163.64,163.68,163.49,163.59,8788.0,158.9137,158.9526,158.7681,158.8652,8788.0
2022-05-23 13:10:00,163.6,163.63,163.45,163.57,7977.0,158.8749,158.904,158.7292,158.8458,7977.0
2022-05-23 13:15:00,163.55,163.55,163.11,163.27,13854.0,158.8263,158.8263,158.399,158.5544,13854.0
2022-05-23 13:20:00,163.3,163.3,163.0,163.16,8097.0,158.5836,158.5836,158.2922,158.4476,8097.0
2022-05-23 13:25:00,163.1,163.24,163.06,163.17,6079.0,158.3893,158.5253,158.3505,158.4573,6079.0
2022-05-23 13:30:00,163.14,163.36,162.92,163.21,8970.0,158.4282,158.6418,158.2145,158.4962,8970.0
2022-05-23 13:35:00,163.18,163.3,163.12,163.27,5840.0,158.467,158.5836,158.4088,158.5544,5840.0
2022-05-23 13:40:00,163.23,163.43,163.23,163.39,5032.0,158.5156,158.7098,158.5156,158.671,5032.0
2022-05-23 13:45:00,163.4,163.63,163.35,163.54,9659.0,158.6807,158.904,158.6321,158.8166,9659.0
2022-05-23 13:50:00,163.54,163.54,163.37,163.41,3305.0,158.8166,158.8166,158.6515,158.6904,3305.0
2022-05-23 13:55:00,163.46,163.63,163.46,163.56,9676.0,158.7389,158.904,158.7389,158.836,9676.0
2022-05-23 14:00:00,163.59,163.79,163.57,163.62,5182.0,158.8652,159.0594,158.8458,158.8943,5182.0
2022-05-23 14:05:00,163.57,163.72,163.5,163.71,6334.0,158.8458,158.9914,158.7778,158.9817,6334.0
2022-05-23 14:10:00,163.82,163.82,163.45,163.59,7045.0,159.0885,159.0885,158.7292,158.8652,7045.0
2022-05-23 14:15:00,163.59,163.61,163.47,163.49,4530.0,158.8652,158.8846,158.7486,158.7681,4530.0
2022-05-23 14:20:00,163.5,163.5,163.33,163.42,7723.0,158.7778,158.7778,158.6127,158.7001,7723.0
2022-05-23 14:25:00,163.46,163.54,163.4,163.45,7697.0,158.7389,158.8166,158.6807,158.7292,7697.0
2022-05-23 14:30:00,163.45,163.51,163.28,163.39,6054.0,158.7292,158.7875,158.5641,158.671,6054.0
2022-05-23 14:35:00,163.38,163.38,163.3,163.31,4876.0,158.6612,158.6612,158.5836,158.5933,4876.0
2022-05-23 14:40:00,163.29,163.45,163.13,163.43,5438.0,158.5738,158.7292,158.4185,158.7098,5438.0
2022-05-23 14:45:00,163.42,163.51,163.09,163.12,7343.0,158.7001,158.7875,158.3796,158.4088,7343.0
2022-05-23 14:50:00,163.08,163.21,162.99,163.16,8457.0,158.3699,158.4962,158.2825,158.4476,8457.0
2022-05-23 14:55:00,163.12,163.12,162.9,162.96,8736.0,158.4088,158.4088,158.1951,158.2534,8736.0
2022-05-23 15:00:00,162.94,163.11,162.92,163.03,7070.0,158.234,158.399,158.2145,158.3214,7070.0
2022-05-23 15:05:00,163.05,163.17,162.98,163.15,9189.0,158.3408,158.4573,158.2728,158.4379,9189.0
2022-05-23 15:10:00,163.13,163.17,162.68,162.77,9132.0,158.4185,158.4573,157.9815,158.0689,9132.0
2022-05-23 15:15:00,162.76,162.95,162.73,162.95,9107.0,158.0592,158.2437,158.03,158.2437,9107.0
2022-05-23 15:20:00,163.0,163.0,162.69,162.78,7761.0,158.2922,158.2922,157.9912,158.0786,7761.0
2022-05-23 15:25:00,162.76,162.93,162.73,162.9,7715.0,158.0592,158.2242,158.03,158.1951,7715.0
2022-05-23 15:30:00,162.85,163.02,162.8,162.86,11955.0,158.1466,158.3116,158.098,158.1563,11955.0
2022-05-23 15:35:00,162.91,163.04,162.76,162.76,10844.0,158.2048,158.3311,158.0592,158.0592,10844.0
2022-05-23 15:40:00,162.73,162.82,162.54,162.63,13186.0,158.03,158.1174,157.8455,157.9329,13186.0
2022-05-23 15:45:00,162.62,162.66,162.44,162.56,25756.0,157.9232,157.962,157.7484,157.8649,25756.0
2022-05-23 15:50:00,162.59,162.97,162.54,162.54,27983.0,157.8941,158.2631,157.8455,157.8455,27983.0
2022-05-23 15:55:00,162.59,163.1,162.53,163.0,84979.0,157.8941,158.3893,157.8358,158.2922,84979.0
2022-05-24 09:30:00,162.88,163.41,162.78,163.09,39141.0,158.1757,158.6904,158.0786,158.3796,39141.0
2022-05-24 09:35:00,163.24,163.26,162.8,162.8,13100.0,158.5253,158.5447,158.098,158.098,13100.0
2022-05-24 09:40:00,162.82,162.83,162.25,162.3,12042.0,158.1174,158.1271,157.5639,157.6124,12042.0
2022-05-24 09:45:00,162.34,162.94,162.32,162.59,15315.0,157.6513,158.234,157.6319,157.8941,15315.0
2022-05-24 09:50:00,162.58,163.39,162.51,162.96,9621.0,157.8844,158.671,157.8164,158.2534,9621.0
2022-05-24 09:55:00,163.05,163.18,162.89,163.16,8680.0,158.3408,158.467,158.1854,158.4476,8680.0
2022-05-24 10:00:00,163.14,163.38,162.64,162.64,17462.0,158.4282,158.6612,157.9426,157.9426,17462.0
2022-05-24 10:05:00,162.64,162.96,162.56,162.8,15362.0,157.9426,158.2534,157.8649,158.098,15362.0
2022-05-24 10:10:00,162.71,162.71,162.39,162.4,13793.0,158.0106,158.0106,157.6998,157.7096,13793.0
2022-05-24 10:15:00,162.41,162.41,161.53,161.68,10682.0,157.7193,157.7193,156.8647,157.0103,10682.0
2022-05-24 10:20:00,161.68,162.35,161.68,162.15,8394.0,157.0103,157.661,157.0103,157.4668,8394.0
2022-05-24 10:25:00,162.18,162.5,162.08,162.45,5758.0,157.4959,157.8067,157.3988,157.7581,5758.0
2022-05-24 10:30:00,162.41,162.41,162.02,162.1,6089.0,157.7193,157.7193,157.3405,157.4182,6089.0
2022-05-24 10:35:00,162.08,162.33,162.06,162.21,7018.0,157.3988,157.6416,157.3794,157.525,7018.0
2022-05-24 10:40:00,162.15,162.62,162.09,162.24,7474.0,157.4668,157.9232,157.4085,157.5542,7474.0
2022-05-24 10:45:00,162.19,162.32,161.79,161.79,9048.0,157.5056,157.6319,157.1172,157.1172,9048.0
2022-05-24 10:50:00,161.83,161.91,161.67,161.87,6253.0,157.156,157.2337,157.0006,157.1949,6253.0
2022-05-24 10:55:00,161.83,162.29,161.77,162.29,9461.0,157.156,157.6027,157.0977,157.6027,9461.0
2022-05-24 11:00:00,162.25,162.39,162.15,162.15,4954.0,157.5639,157.6998,157.4668,157.4668,4954.0
2022-05-24 11:05:00,162.21,162.32,161.96,162.07,7328.0,157.525,157.6319,157.2823,157.3891,7328.0
2022-05-24 11:10:00,162.01,162.24,161.87,161.93,8041.0,157.3308,157.5542,157.1949,157.2531,8041.0
2022-05-24 11:15:00,161.93,162.14,161.52,161.55,16656.0,157.2531,157.4571,156.855,156.8841,16656.0
2022-05-24 11:20:00,161.61,161.61,161.31,161.5,7319.0,156.9424,156.9424,156.651,156.8355,7319.0
2022-05-24 11:25:00,161.52,161.78,161.52,161.78,5019.0,156.855,157.1075,156.855,157.1075,5019.0
2022-05-24 11:30:00,161.83,161.89,161.67,161.84,6727.0,157.156,157.2143,157.0006,157.1657,6727.0
2022-05-24 11:35:00,161.76,161.9,161.6,161.79,9403.0,157.088,157.224,156.9327,157.1172,9403.0
2022-05-24 11:40:00,161.82,162.16,161.75,162.13,7550.0,157.1463,157.4765,157.0783,157.4473,7550.0
2022-05-24 11:45:00,162.12,162.31,162.02,162.15,15955.0,157.4376,157.6222,157.3405,157.4668,15955.0
2022-05-24 11:50:00,162.11,162.25,162.0,162.09,3789.0,157.4279,157.5639,157.3211,157.4085,3789.0
2022-05-24 11:55:00,162.14,162.53,162.08,162.31,6111.0,157.4571,157.8358,157.3988,157.6222,6111.0
2022-05-24 12:00:00,162.3,162.36,162.02,162.06,6607.0,157.6124,157.6707,157.3405,157.3794,6607.0
2022-05-24 12:05:00,162.04,162.23,161.97,162.22,3594.0,157.3599,157.5445,157.292,157.5347,3594.0
2022-05-24 12:10:00,162.22,162.44,162.11,162.29,8068.0,157.5347,157.7484,157.4279,157.6027,8068.0
2022-05-24 12:15:00,162.37,162.7,162.37,162.56,4627.0,157.6804,158.0009,157.6804,157.8649,4627.0
2022-05-24 12:20:00,162.48,162.48,162.23,162.31,3696.0,157.7872,157.7872,157.5445,157.6222,3696.0
2022-05-24 12:25:00,162.36,162.37,162.1,162.1,5159.0,157.6707,157.6804,157.4182,157.4182,5159.0
2022-05-24 12:30:00,162.12,162.23,162.01,162.06,6669.0,157.4376,157.5445,157.3308,157.3794,6669.0
2022-05-24 12:35:00,162.06,162.06,161.6,161.6,4999.0,157.3794,157.3794,156.9327,156.9327,4999.0
2022-05-24 12:40:00,161.63,161.63,161.48,161.59,3917.0,156.9618,156.9618,156.8161,156.9229,3917.0
2022-05-24 12:45:00,161.51,161.79,161.51,161.79,5227.0,156.8453,157.1172,156.8453,157.1172,5227.0
2022-05-24 12:50:00,161.87,162.0,161.71,161.96,6563.0,157.1949,157.3211,157.0395,157.2823,6563.0
2022-05-24 12:55:00,161.94,162.18,161.9,162.07,4608.0,157.2628,157.4959,157.224,157.3891,4608.0
2022-05-24 13:00:00,161.94,161.94,161.55,161.59,10706.0,157.2628,157.2628,156.8841,156.9229,10706.0
2022-05-24 13:05:00,161.53,161.66,161.5,161.59,5161.0,156.8647,156.9909,156.8355,156.9229,5161.0
2022-05-24 13:10:00,161.53,161.7,161.52,161.65,4734.0,156.8647,157.0298,156.855,156.9812,4734.0
2022-05-24 13:15:00,161.73,161.94,161.65,161.88,4288.0,157.0589,157.2628,156.9812,157.2046,4288.0
2022-05-24 13:20:00,161.83,161.97,161.74,161.86,7850.0,157.156,157.292,157.0686,157.1851,7850.0
2022-05-24 13:25:00,161.81,162.06,161.62,162.03,6446.0,157.1366,157.3794,156.9521,157.3502,6446.0
2022-05-24 13:30:00,162.0,162.02,161.7,161.86,5773.0,157.3211,157.3405,157.0298,157.1851,5773.0
2022-05-24 13:35:00,161.92,162.28,161.85,162.14,7918.0,157.2434,157.593,157.1754,157.4571,7918.0
2022-05-24 13:40:00,162.17,162.65,162.17,162.5,10296.0,157.4862,157.9523,157.4862,157.8067,10296.0
2022-05-24 13:45:00,162.54,162.71,162.32,162.49,5935.0,157.8455,158.0106,157.6319,157.797,5935.0
2022-05-24 13:50:00,162.54,162.59,162.43,162.51,5746.0,157.8455,157.8941,157.7387,157.8164,5746.0
2022-05-24 13:55:00,162.52,162.68,162.48,162.51,3630.0,157.8261,157.9815,157.7872,157.8164,3630.0
2022-05-24 14:00:00,162.51,162.59,162.38,162.38,3729.0,157.8164,157.8941,157.6901,157.6901,3729.0
2022-05-24 14:05:00,162.43,162.71,162.32,162.59,7682.0,157.7387,158.0106,157.6319,157.8941,7682.0
2022-05-24 14:10:00,162.61,163.01,162.56,162.67,7294.0,157.9135,158.3019,157.8649,157.9718,7294.0
2022-05-24 14:15:00,162.68,162.68,162.22,162.22,3813.0,157.9815,157.9815,157.5347,157.5347,3813.0
2022-05-24 14:20:00,162.22,162.53,162.11,162.48,9269.0,157.5347,157.8358,157.4279,157.7872,9269.0
2022-05-24 14:25:00,162.47,162.65,162.39,162.4,6737.0,157.7775,157.9523,157.6998,157.7096,6737.0
2022-05-24 14:30:00,162.39,162.71,162.3,162.7,6147.0,157.6998,158.0106,157.6124,158.0009,6147.0
2022-05-24 14:35:00,162.8,162.85,162.58,162.75,4490.0,158.098,158.1466,157.8844,158.0494,4490.0
2022-05-24 14:40:00,162.78,162.83,162.29,162.29,6286.0,158.0786,158.1271,157.6027,157.6027,6286.0
2022-05-24 14:45:00,162.29,162.31,161.88,161.93,6909.0,157.6027,157.6222,157.2046,157.2531,6909.0
2022-05-24 14:50:00,161.91,161.94,161.61,161.64,4696.0,157.2337,157.2628,156.9424,156.9715,4696.0
2022-05-24 14:55:00,161.64,161.75,161.53,161.67,6629.0,156.9715,157.0783,156.8647,157.0006,6629.0
2022-05-24 15:00:00,161.67,162.23,161.64,162.14,8185.0,157.0006,157.5445,156.9715,157.4571,8185.0
2022-05-24 15:05:00,162.17,162.42,162.08,162.39,9974.0,157.4862,157.729,157.3988,157.6998,9974.0
2022-05-24 15:10:00,162.53,162.73,162.53,162.7,10927.0,157.8358,158.03,157.8358,158.0009,10927.0
2022-05-24 15:15:00,162.76,162.86,162.49,162.56,11928.0,158.0592,158.1563,157.797,157.8649,11928.0
2022-05-24 15:20:00,162.61,162.67,162.4,162.54,7948.0,157.9135,157.9718,157.7096,157.8455,7948.0
2022-05-24 15:25:00,162.5,162.76,162.4,162.72,7499.0,157.8067,158.0592,157.7096,158.0203,7499.0
2022-05-24 15:30:00,162.77,162.92,162.7,162.91,6855.0,158.0689,158.2145,158.0009,158.2048,6855.0
2022-05-24 15:35:00,162.93,163.78,162.93,163.59,18643.0,158.2242,159.0497,158.2242,158.8652,18643.0
2022-05-24 15:40:00,163.55,163.82,163.47,163.49,16425.0,158.8263,159.0885,158.7486,158.7681,16425.0
2022-05-24 15:45:00,163.46,163.87,163.41,163.45,28061.0,158.7389,159.1371,158.6904,158.7292,28061.0
2022-05-24 15:50:00,163.5,163.58,162.93,162.94,27805.0,158.7778,158.8555,158.2242,158.234,27805.0
2022-05-24 15:55:00,162.93,163.25,162.87,163.11,104876.0,158.2242,158.535,158.166,158.399,104876.0
2022-05-25 09:30:00,162.06,163.28,162.06,162.84,28684.0,157.3794,158.5641,157.3794,158.1368,28684.0
2022-05-25 09:35:00,162.78,163.26,162.44,163.13,10283.0,158.0786,158.5447,157.7484,158.4185,10283.0
2022-05-25 09:40:00,163.22,163.22,162.6,162.8,8474.0,158.5059,158.5059,157.9038,158.098,8474.0
2022-05-25 09:45:00,162.91,163.06,162.54,162.66,6396.0,158.2048,158.3505,157.8455,157.962,6396.0
2022-05-25 09:50:00,162.64,162.89,162.53,162.81,8158.0,157.9426,158.1854,157.8358,158.1077,8158.0
2022-05-25 09:55:00,162.88,163.02,162.84,162.92,7859.0,158.1757,158.3116,158.1368,158.2145,7859.0
2022-05-25 10:00:00,162.91,163.44,162.78,163.21,11625.0,158.2048,158.7195,158.0786,158.4962,11625.0
2022-05-25 10:05:00,163.09,163.09,162.54,162.73,7285.0,158.3796,158.3796,157.8455,158.03,7285.0
2022-05-25 10:10:00,162.71,162.78,162.29,162.54,7609.0,158.0106,158.0786,157.6027,157.8455,7609.0
2022-05-25 10:15:00,162.58,163.12,162.5,163.02,7789.0,157.8844,158.4088,157.8067,158.3116,7789.0
2022-05-25 10:20:00,162.99,163.39,162.98,163.26,6323.0,158.2825,158.671,158.2728,158.5447,6323.0
2022-05-25 10:25:00,163.43,163.51,163.22,163.43,6785.0,158.7098,158.7875,158.5059,158.7098,6785.0
2022-05-25 10:30:00,163.45,163.89,163.32,163.89,7152.0,158.7292,159.1565,158.603,159.1565,7152.0
2022-05-25 10:35:00,163.86,164.07,163.79,163.94,8291.0,159.1274,159.3313,159.0594,159.2051,8291.0
2022-05-25 10:40:00,163.82,163.86,163.48,163.69,5047.0,159.0885,159.1274,158.7584,158.9623,5047.0
2022-05-25 10:45:00,163.7,163.7,163.37,163.55,4727.0,158.972,158.972,158.6515,158.8263,4727.0
2022-05-25 10:50:00,163.5,163.7,163.5,163.64,8233.0,158.7778,158.972,158.7778,158.9137,8233.0
2022-05-25 10:55:00,163.62,163.76,163.59,163.76,3717.0,158.8943,159.0303,158.8652,159.0303,3717.0
2022-05-25 11:00:00,163.75,164.21,163.6,164.2,28049.0,159.0206,159.4673,158.8749,159.4576,28049.0
2022-05-25 11:05:00,164.2,164.44,164.09,164.25,21294.0,159.4576,159.6906,159.3507,159.5061,21294.0
2022-05-25 11:10:00,164.17,164.27,163.99,164.04,4613.0,159.4284,159.5255,159.2536,159.3022,4613.0
2022-05-25 11:15:00,164.06,164.31,164.05,164.31,12960.0,159.3216,159.5644,159.3119,159.5644,12960.0
2022-05-25 11:20:00,164.31,164.57,164.03,164.32,22042.0,159.5644,159.8169,159.2925,159.5741,22042.0
2022-05-25 11:25:00,164.31,164.36,164.17,164.35,17460.0,159.5644,159.6129,159.4284,159.6032,17460.0
2022-05-25 11:30:00,164.28,164.36,163.98,164.02,16385.0,159.5353,159.6129,159.2439,159.2828,16385.0
2022-05-25 11:35:00,164.03,164.03,163.29,163.5,37219.0,159.2925,159.2925,158.5738,158.7778,37219.0
2022-05-25 11:40:00,163.46,163.74,163.4,163.69,12291.0,158.7389,159.0108,158.6807,158.9623,12291.0
2022-05-25 11:45:00,163.65,163.7,163.47,163.48,5205.0,158.9234,158.972,158.7486,158.7584,5205.0
2022-05-25 11:50:00,163.48,163.64,163.46,163.55,3473.0,158.7584,158.9137,158.7389,158.8263,3473.0
2022-05-25 11:55:00,163.56,163.61,163.31,163.53,27361.0,158.836,158.8846,158.5933,158.8069,27361.0
2022-05-25 12:00:00,163.49,163.49,163.26,163.28,7893.0,158.7681,158.7681,158.5447,158.5641,7893.0
2022-05-25 12:05:00,163.25,163.3,162.61,162.61,13127.0,158.535,158.5836,157.9135,157.9135,13127.0
2022-05-25 12:10:00,162.67,162.79,162.29,162.42,6220.0,157.9718,158.0883,157.6027,157.729,6220.0
2022-05-25 12:15:00,162.48,162.68,162.29,162.33,7615.0,157.7872,157.9815,157.6027,157.6416,7615.0
2022-05-25 12:20:00,162.28,162.28,162.0,162.01,4178.0,157.593,157.593,157.3211,157.3308,4178.0
2022-05-25 12:25:00,162.03,162.26,161.95,162.26,6070.0,157.3502,157.5736,157.2725,157.5736,6070.0
2022-05-25 12:30:00,162.31,162.37,162.2,162.25,5292.0,157.6222,157.6804,157.5153,157.5639,5292.0
2022-05-25 12:35:00,162.28,162.33,161.98,162.23,4710.0,157.593,157.6416,157.3017,157.5445,4710.0
2022-05-25 12:40:00,162.24,162.33,162.22,162.25,3734.0,157.5542,157.6416,157.5347,157.5639,3734.0
2022-05-25 12:45:00,162.3,162.41,162.28,162.39,4873.0,157.6124,157.7193,157.593,157.6998,4873.0
2022-05-25 12:50:00,162.37,162.37,162.19,162.28,4780.0,157.6804,157.6804,157.5056,157.593,4780.0
2022-05-25 12:55:00,162.3,162.45,162.26,162.41,3142.0,157.6124,157.7581,157.5736,157.7193,3142.0
2022-05-25 13:00:00,162.43,162.43,162.05,162.09,8417.0,157.7387,157.7387,157.3697,157.4085,8417.0
2022-05-25 13:05:00,162.14,162.23,162.04,162.2,11466.0,157.4571,157.5445,157.3599,157.5153,11466.0
2022-05-25 13:10:00,162.2,162.2,161.79,162.03,6626.0,157.5153,157.5153,157.1172,157.3502,6626.0
2022-05-25 13:15:00,162.06,162.28,162.06,162.16,6422.0,157.3794,157.593,157.3794,157.4765,6422.0
2022-05-25 13:20:00,162.13,162.29,161.99,162.01,2990.0,157.4473,157.6027,157.3114,157.3308,2990.0
2022-05-25 13:25:00,162.05,162.24,162.04,162.13,9043.0,157.3697,157.5542,157.3599,157.4473,9043.0
2022-05-25 13:30:00,162.08,162.2,162.08,162.12,6007.0,157.3988,157.5153,157.3988,157.4376,6007.0
2022-05-25 13:35:00,162.2,162.26,162.05,162.06,13077.0,157.5153,157.5736,157.3697,157.3794,13077.0
2022-05-25 13:40:00,162.07,162.26,162.05,162.26,5817.0,157.3891,157.5736,157.3697,157.5736,5817.0
2022-05-25 13:45:00,162.27,162.28,162.05,162.13,9800.0,157.5833,157.593,157.3697,157.4473,9800.0
2022-05-25 13:50:00,162.18,162.19,161.95,162.05,33568.0,157.4959,157.5056,157.2725,157.3697,33568.0
2022-05-25 13:55:00,162.11,162.2,162.1,162.2,3692.0,157.4279,157.5153,157.4182,157.5153,3692.0
2022-05-25 14:00:00,162.17,163.04,162.09,162.45,12850.0,157.4862,158.3311,157.4085,157.7581,12850.0
2022-05-25 14:05:00,162.67,162.7,161.57,161.83,3952.0,157.9718,158.0009,156.9035,157.156,3952.0
2022-05-25 14:10:00,162.13,162.53,161.9,162.09,4757.0,157.4473,157.8358,157.224,157.4085,4757.0
2022-05-25 14:15:00,162.16,162.67,162.09,162.28,7094.0,157.4765,157.9718,157.4085,157.593,7094.0
2022-05-25 14:20:00,162.26,162.47,162.15,162.29,7697.0,157.5736,157.7775,157.4668,157.6027,7697.0
2022-05-25 14:25:00,162.3,162.79,162.26,162.71,17386.0,157.6124,158.0883,157.5736,158.0106,17386.0
2022-05-25 14:30:00,162.71,162.79,162.48,162.61,11148.0,158.0106,158.0883,157.7872,157.9135,11148.0
2022-05-25 14:35:00,162.6,162.72,162.3,162.33,8852.0,157.9038,158.0203,157.6124,157.6416,8852.0
2022-05-25 14:40:00,162.34,162.76,162.27,162.41,11540.0,157.6513,158.0592,157.5833,157.7193,11540.0
2022-05-25 14:45:00,162.36,162.71,162.32,162.66,12968.0,157.6707,158.0106,157.6319,157.962,12968.0
2022-05-25 14:50:00,162.67,162.88,162.42,162.87,20604.0,157.9718,158.1757,157.729,158.166,20604.0
2022-05-25 14:55:00,162.9,163.2,162.86,162.94,5816.0,158.1951,158.4864,158.1563,158.234,5816.0
2022-05-25 15:00:00,162.98,163.77,162.96,163.69,13802.0,158.2728,159.04,158.2534,158.9623,13802.0
2022-05-25 15:05:00,163.6,163.67,163.35,163.62,11975.0,158.8749,158.9429,158.6321,158.8943,11975.0
2022-05-25 15:10:00,163.58,163.73,163.36,163.57,17736.0,158.8555,159.0011,158.6418,158.8458,17736.0
2022-05-25 15:15:00,163.54,163.76,163.44,163.6,11510.0,158.8166,159.0303,158.7195,158.8749,11510.0
2022-05-25 15:20:00,163.56,163.7,163.42,163.54,5698.0,158.836,158.972,158.7001,158.8166,5698.0
2022-05-25 15:25:00,163.56,163.68,163.44,163.52,6549.0,158.836,158.9526,158.7195,158.7972,6549.0
2022-05-25 15:30:00,163.48,163.63,163.26,163.27,12105.0,158.7584,158.904,158.5447,158.5544,12105.0
2022-05-25 15:35:00,163.33,163.33,162.99,163.0,18770.0,158.6127,158.6127,158.2825,158.2922,18770.0
2022-05-25 15:40:00,162.99,163.3,162.8,163.23,9840.0,158.2825,158.5836,158.098,158.5156,9840.0
2022-05-25 15:45:00,163.19,163.27,163.04,163.15,17763.0,158.4767,158.5544,158.3311,158.4379,17763.0
2022-05-25 15:50:00,163.13,163.13,162.56,162.94,31862.0,158.4185,158.4185,157.8649,158.234,31862.0
2022-05-25 15:55:00,162.9,163.13,162.85,163.1,62747.0,158.1951,158.4185,158.1466,158.3893,62747.0
2022-05-26 09:30:00,163.83,164.39,162.9,164.39,27954.0,159.0982,159.6421,158.1951,159.6421,27954.0
2022-05-26 09:35:00,164.43,164.76,164.14,164.52,11401.0,159.6809,160.0014,159.3993,159.7683,11401.0
2022-05-26 09:40:00,164.5,164.95,164.25,164.65,15085.0,159.7489,160.1859,159.5061,159.8946,15085.0
2022-05-26 09:45:00,164.52,164.69,164.15,164.34,6625.0,159.7683,159.9334,159.409,159.5935,6625.0
2022-05-26 09:50:00,164.32,164.72,164.32,164.66,8971.0,159.5741,159.9625,159.5741,159.9043,8971.0
2022-05-26 09:55:00,164.68,165.05,164.56,164.92,8569.0,159.9237,160.283,159.8072,160.1568,8569.0
2022-05-26 10:00:00,164.95,165.08,164.71,165.08,13658.0,160.1859,160.3121,159.9528,160.3121,13658.0
2022-05-26 10:05:00,165.04,165.28,165.04,165.19,8647.0,160.2733,160.5064,160.2733,160.419,8647.0
2022-05-26 10:10:00,165.12,165.12,164.7,164.84,10575.0,160.351,160.351,159.9431,160.0791,10575.0
2022-05-26 10:15:00,164.88,165.2,164.88,165.15,8023.0,160.1179,160.4287,160.1179,160.3801,8023.0
2022-05-26 10:20:00,165.16,165.16,164.86,165.16,5889.0,160.3898,160.3898,160.0985,160.3898,5889.0
2022-05-26 10:25:00,165.08,165.21,164.88,164.92,7695.0,160.3121,160.4384,160.1179,160.1568,7695.0
2022-05-26 10:30:00,164.91,164.92,164.52,164.59,8062.0,160.1471,160.1568,159.7683,159.8363,8062.0
2022-05-26 10:35:00,164.6,164.89,164.56,164.8,8727.0,159.846,160.1276,159.8072,160.0402,8727.0
2022-05-26 10:40:00,164.84,165.05,164.83,164.84,6320.0,160.0791,160.283,160.0694,160.0791,6320.0
2022-05-26 10:45:00,164.8,164.84,164.67,164.7,8674.0,160.0402,160.0791,159.914,159.9431,8674.0
2022-05-26 10:50:00,164.73,164.82,164.45,164.6,7974.0,159.9723,160.0597,159.7003,159.846,7974.0
2022-05-26 10:55:00,164.6,164.7,164.49,164.61,12518.0,159.846,159.9431,159.7392,159.8557,12518.0
2022-05-26 11:00:00,164.62,164.73,164.57,164.72,14458.0,159.8654,159.9723,159.8169,159.9625,14458.0
2022-05-26 11:05:00,164.73,165.0,164.65,164.99,11746.0,159.9723,160.2345,159.8946,160.2247,11746.0
2022-05-26 11:10:00,165.0,165.0,164.75,164.87,6196.0,160.2345,160.2345,159.9917,160.1082,6196.0
2022-05-26 11:15:00,164.89,165.07,164.54,164.54,28257.0,160.1276,160.3024,159.7877,159.7877,28257.0
2022-05-26 11:20:00,164.6,164.7,164.4,164.49,11231.0,159.846,159.9431,159.6518,159.7392,11231.0
2022-05-26 11:25:00,164.48,164.57,164.19,164.28,9554.0,159.7295,159.8169,159.4479,159.5353,9554.0
2022-05-26 11:30:00,164.29,164.47,164.09,164.11,5740.0,159.545,159.7198,159.3507,159.3702,5740.0
2022-05-26 11:35:00,164.09,164.25,164.03,164.21,10994.0,159.3507,159.5061,159.2925,159.4673,10994.0
2022-05-26 11:40:00,164.18,164.24,163.97,164.04,5331.0,159.4381,159.4964,159.2342,159.3022,5331.0
2022-05-26 11:45:00,164.03,164.03,163.74,163.8,4354.0,159.2925,159.2925,159.0108,159.0691,4354.0
2022-05-26 11:50:00,163.84,163.86,163.72,163.85,4398.0,159.108,159.1274,158.9914,159.1177,4398.0
2022-05-26 11:55:00,163.85,164.05,163.8,163.94,8561.0,159.1177,159.3119,159.0691,159.2051,8561.0
2022-05-26 12:00:00,163.94,164.01,163.9,164.01,3636.0,159.2051,159.2731,159.1662,159.2731,3636.0
2022-05-26 12:05:00,164.05,164.05,163.76,163.78,3494.0,159.3119,159.3119,159.0303,159.0497,3494.0
2022-05-26 12:10:00,163.8,164.07,163.8,164.0,6062.0,159.0691,159.3313,159.0691,159.2633,6062.0
2022-05-26 12:15:00,163.93,163.93,163.61,163.61,8076.0,159.1954,159.1954,158.8846,158.8846,8076.0
2022-05-26 12:20:00,163.64,163.83,163.63,163.77,5613.0,158.9137,159.0982,158.904,159.04,5613.0
2022-05-26 12:25:00,163.77,164.14,163.77,164.14,7012.0,159.04,159.3993,159.04,159.3993,7012.0
2022-05-26 12:30:00,164.17,164.29,163.94,164.06,7003.0,159.4284,159.545,159.2051,159.3216,7003.0
2022-05-26 12:35:00,164.08,164.13,164.0,164.13,5306.0,159.341,159.3896,159.2633,159.3896,5306.0
2022-05-26 12:40:00,164.13,164.23,164.08,164.14,6907.0,159.3896,159.4867,159.341,159.3993,6907.0
2022-05-26 12:45:00,164.16,164.42,164.13,164.42,8097.0,159.4187,159.6712,159.3896,159.6712,8097.0
2022-05-26 12:50:00,164.4,164.52,164.33,164.52,6770.0,159.6518,159.7683,159.5838,159.7683,6770.0
2022-05-26 12:55:00,164.52,164.81,164.52,164.76,8460.0,159.7683,160.0499,159.7683,160.0014,8460.0
2022-05-26 13:00:00,164.79,165.17,164.78,165.17,9955.0,160.0305,160.3995,160.0208,160.3995,9955.0
2022-05-26 13:05:00,165.14,165.32,165.1,165.29,7081.0,160.3704,160.5452,160.3316,160.5161,7081.0
2022-05-26 13:10:00,165.36,165.44,165.22,165.32,9516.0,160.5841,160.6617,160.4481,160.5452,9516.0
2022-05-26 13:15:00,165.33,165.56,165.25,165.51,10632.0,160.5549,160.7783,160.4772,160.7297,10632.0
2022-05-26 13:20:00,165.52,165.56,165.31,165.38,15569.0,160.7394,160.7783,160.5355,160.6035,15569.0
2022-05-26 13:25:00,165.34,165.5,165.29,165.33,10947.0,160.5646,160.72,160.5161,160.5549,10947.0
2022-05-26 13:30:00,165.37,165.46,165.32,165.43,6317.0,160.5938,160.6812,160.5452,160.652,6317.0
2022-05-26 13:35:00,165.45,165.79,165.43,165.67,23792.0,160.6715,161.0016,160.652,160.8851,23792.0
2022-05-26 13:40:00,165.7,165.87,165.7,165.85,8994.0,160.9142,161.0793,160.9142,161.0599,8994.0
2022-05-26 13:45:00,165.85,165.86,165.48,165.64,12327.0,161.0599,161.0696,160.7006,160.856,12327.0
2022-05-26 13:50:00,165.62,165.65,165.48,165.54,10454.0,160.8366,160.8657,160.7006,160.7589,10454.0
2022-05-26 13:55:00,165.53,165.92,165.47,165.91,12892.0,160.7491,161.1279,160.6909,161.1182,12892.0
2022-05-26 14:00:00,165.92,166.0,165.53,165.62,9365.0,161.1279,161.2056,160.7491,160.8366,9365.0
2022-05-26 14:05:00,165.62,165.62,165.43,165.58,7595.0,160.8366,160.8366,160.652,160.7977,7595.0
2022-05-26 14:10:00,165.61,165.61,165.5,165.6,9461.0,160.8268,160.8268,160.72,160.8171,9461.0
2022-05-26 14:15:00,165.62,165.86,165.6,165.68,13170.0,160.8366,161.0696,160.8171,160.8948,13170.0
2022-05-26 14:20:00,165.73,166.13,165.72,166.13,12982.0,160.9434,161.3318,160.9337,161.3318,12982.0
2022-05-26 14:25:00,166.16,166.16,165.97,166.03,10219.0,161.361,161.361,161.1764,161.2347,10219.0
2022-05-26 14:30:00,166.06,166.08,165.93,166.0,6213.0,161.2638,161.2833,161.1376,161.2056,6213.0
2022-05-26 14:35:00,165.95,165.96,165.72,165.84,9046.0,161.157,161.1667,160.9337,161.0502,9046.0
2022-05-26 14:40:00,165.82,165.92,165.62,165.81,10444.0,161.0308,161.1279,160.8366,161.0211,10444.0
2022-05-26 14:45:00,165.85,165.89,165.65,165.76,6534.0,161.0599,161.0988,160.8657,160.9725,6534.0
2022-05-26 14:50:00,165.82,165.91,165.82,165.85,8710.0,161.0308,161.1182,161.0308,161.0599,8710.0
2022-05-26 14:55:00,165.86,165.93,165.81,165.81,6028.0,161.0696,161.1376,161.0211,161.0211,6028.0
2022-05-26 15:00:00,165.81,165.85,165.55,165.61,9188.0,161.0211,161.0599,160.7686,160.8268,9188.0
2022-05-26 15:05:00,165.57,166.01,165.5,165.97,14208.0,160.788,161.2153,160.72,161.1764,14208.0
2022-05-26 15:10:00,165.94,165.94,165.77,165.83,7785.0,161.1473,161.1473,160.9822,161.0405,7785.0
2022-05-26 15:15:00,165.89,165.92,165.55,165.68,15399.0,161.0988,161.1279,160.7686,160.8948,15399.0
2022-05-26 15:20:00,165.72,165.73,165.44,165.5,9312.0,160.9337,160.9434,160.6617,160.72,9312.0
2022-05-26 15:25:00,165.48,165.7,165.38,165.59,13065.0,160.7006,160.9142,160.6035,160.8074,13065.0
2022-05-26 15:30:00,165.56,165.77,165.46,165.72,10623.0,160.7783,160.9822,160.6812,160.9337,10623.0
2022-05-26 15:35:00,165.71,165.9,165.6,165.89,14120.0,160.924,161.1085,160.8171,161.0988,14120.0
2022-05-26 15:40:00,165.93,166.2,165.82,166.2,15154.0,161.1376,161.3998,161.0308,161.3998,15154.0
2022-05-26 15:45:00,166.21,166.47,166.15,166.45,22640.0,161.4095,161.662,161.3512,161.6426,22640.0
2022-05-26 15:50:00,166.46,166.57,166.04,166.06,63429.0,161.6523,161.7591,161.2444,161.2638,63429.0
2022-05-26 15:55:00,166.04,166.15,165.75,165.9,97054.0,161.2444,161.3512,160.9628,161.1085,97054.0
2022-05-27 09:30:00,167.13,168.74,167.13,168.56,42021.0,162.3029,163.8664,162.3029,163.6916,42021.0
2022-05-27 09:35:00,168.66,169.49,168.59,169.48,30092.0,163.7887,164.5948,163.7208,164.5851,30092.0
2022-05-27 09:40:00,169.53,170.07,169.27,169.35,24440.0,164.6336,165.158,164.3811,164.4588,24440.0
2022-05-27 09:45:00,169.38,170.21,169.34,169.94,20033.0,164.488,165.294,164.4491,165.0318,20033.0
2022-05-27 09:50:00,169.75,170.15,169.54,170.14,13841.0,164.8473,165.2357,164.6433,165.226,13841.0
2022-05-27 09:55:00,170.13,171.26,170.09,170.76,28198.0,165.2163,166.3137,165.1774,165.8281,28198.0
2022-05-27 10:00:00,170.86,171.32,170.57,170.72,20125.0,165.9252,166.3719,165.6436,165.7893,20125.0
2022-05-27 10:05:00,170.66,170.84,170.06,170.09,9724.0,165.731,165.9058,165.1483,165.1774,9724.0
2022-05-27 10:10:00,170.09,170.34,169.94,170.21,12352.0,165.1774,165.4202,165.0318,165.294,12352.0
2022-05-27 10:15:00,170.13,170.77,170.13,170.7,12080.0,165.2163,165.8378,165.2163,165.7698,12080.0
2022-05-27 10:20:00,170.74,171.06,170.68,170.88,17590.0,165.8087,166.1194,165.7504,165.9446,17590.0
2022-05-27 10:25:00,170.86,171.01,170.77,170.86,10594.0,165.9252,166.0709,165.8378,165.9252,10594.0
2022-05-27 10:30:00,170.93,171.1,170.78,170.78,8595.0,165.9932,166.1583,165.8475,165.8475,8595.0
2022-05-27 10:35:00,170.8,170.95,170.56,170.59,14093.0,165.8669,166.0126,165.6339,165.663,14093.0
2022-05-27 10:40:00,170.56,170.57,170.17,170.22,11259.0,165.6339,165.6436,165.2551,165.3037,11259.0
2022-05-27 10:45:00,170.25,170.64,170.2,170.49,11523.0,165.3328,165.7116,165.2843,165.5659,11523.0
2022-05-27 10:50:00,170.48,170.5,170.32,170.44,11094.0,165.5562,165.5756,165.4008,165.5173,11094.0
2022-05-27 10:55:00,170.46,170.65,170.36,170.65,17509.0,165.5368,165.7213,165.4396,165.7213,17509.0
2022-05-27 11:00:00,170.66,171.05,170.53,170.9,21007.0,165.731,166.1097,165.6047,165.9641,21007.0
2022-05-27 11:05:00,170.78,171.06,170.62,171.03,14928.0,165.8475,166.1194,165.6921,166.0903,14928.0
2022-05-27 11:10:00,171.01,171.35,170.84,171.25,13290.0,166.0709,166.4011,165.9058,166.3039,13290.0
2022-05-27 11:15:00,171.24,171.29,171.0,171.0,11212.0,166.2942,166.3428,166.0612,166.0612,11212.0
2022-05-27 11:20:00,170.98,171.39,170.94,171.25,37599.0,166.0417,166.4399,166.0029,166.3039,37599.0
2022-05-27 11:25:00,171.25,171.26,170.92,170.98,12991.0,166.3039,166.3137,165.9835,166.0417,12991.0
2022-05-27 11:30:00,171.03,171.28,170.94,171.22,9146.0,166.0903,166.3331,166.0029,166.2748,9146.0
2022-05-27 11:35:00,171.18,171.3,171.14,171.27,9211.0,166.236,166.3525,166.1971,166.3234,9211.0
2022-05-27 11:40:00,171.29,171.36,171.18,171.23,7591.0,166.3428,166.4108,166.236,166.2845,7591.0
2022-05-27 11:45:00,171.21,171.35,171.2,171.33,7816.0,166.2651,166.4011,166.2554,166.3816,7816.0
2022-05-27 11:50:00,171.32,171.34,171.17,171.23,5287.0,166.3719,166.3913,166.2263,166.2845,5287.0
2022-05-27 11:55:00,171.23,171.23,171.1,171.18,5711.0,166.2845,166.2845,166.1583,166.236,5711.0
2022-05-27 12:00:00,171.19,171.37,171.19,171.33,10909.0,166.2457,166.4205,166.2457,166.3816,10909.0
2022-05-27 12:05:00,171.32,171.38,171.21,171.38,13602.0,166.3719,166.4302,166.2651,166.4302,13602.0
2022-05-27 12:10:00,171.34,171.45,171.31,171.44,7216.0,166.3913,166.4982,166.3622,166.4885,7216.0
2022-05-27 12:15:00,171.44,171.44,171.09,171.11,8490.0,166.4885,166.4885,166.1486,166.168,8490.0
2022-05-27 12:20:00,171.11,171.12,170.9,170.93,7574.0,166.168,166.1777,165.9641,165.9932,7574.0
2022-05-27 12:25:00,170.94,171.03,170.89,170.98,5690.0,166.0029,166.0903,165.9543,166.0417,5690.0
2022-05-27 12:30:00,170.94,171.1,170.93,170.98,3545.0,166.0029,166.1583,165.9932,166.0417,3545.0
2022-05-27 12:35:00,170.94,171.02,170.79,170.79,5314.0,166.0029,166.0806,165.8572,165.8572,5314.0
2022-05-27 12:40:00,170.79,170.82,170.62,170.62,6517.0,165.8572,165.8864,165.6921,165.6921,6517.0
2022-05-27 12:45:00,170.61,170.61,170.28,170.31,13340.0,165.6824,165.6824,165.362,165.3911,13340.0
2022-05-27 12:50:00,170.3,170.34,170.21,170.3,7454.0,165.3814,165.4202,165.294,165.3814,7454.0
2022-05-27 12:55:00,170.31,170.68,170.3,170.54,11086.0,165.3911,165.7504,165.3814,165.6145,11086.0
2022-05-27 13:00:00,170.54,170.71,170.48,170.71,7396.0,165.6145,165.7795,165.5562,165.7795,7396.0
2022-05-27 13:05:00,170.77,170.85,170.7,170.84,9803.0,165.8378,165.9155,165.7698,165.9058,9803.0
2022-05-27 13:10:00,170.84,171.1,170.83,170.99,13817.0,165.9058,166.1583,165.8961,166.0515,13817.0
2022-05-27 13:15:00,171.0,171.2,170.99,171.2,9226.0,166.0612,166.2554,166.0515,166.2554,9226.0
2022-05-27 13:20:00,171.2,171.27,171.14,171.17,7082.0,166.2554,166.3234,166.1971,166.2263,7082.0
2022-05-27 13:25:00,171.15,171.41,171.15,171.35,7612.0,166.2068,166.4593,166.2068,166.4011,7612.0
2022-05-27 13:30:00,171.37,171.46,171.3,171.3,7306.0,166.4205,166.5079,166.3525,166.3525,7306.0
2022-05-27 13:35:00,171.33,171.47,171.24,171.3,9597.0,166.3816,166.5176,166.2942,166.3525,9597.0
2022-05-27 13:40:00,171.24,171.43,171.24,171.36,7764.0,166.2942,166.4787,166.2942,166.4108,7764.0
2022-05-27 13:45:00,171.33,171.36,171.22,171.35,8278.0,166.3816,166.4108,166.2748,166.4011,8278.0
2022-05-27 13:50:00,171.32,171.38,171.27,171.35,8998.0,166.3719,166.4302,166.3234,166.4011,8998.0
2022-05-27 13:55:00,171.35,171.5,171.17,171.22,8106.0,166.4011,166.5467,166.2263,166.2748,8106.0
2022-05-27 14:00:00,171.22,171.35,171.17,171.27,11459.0,166.2748,166.4011,166.2263,166.3234,11459.0
2022-05-27 14:05:00,171.26,171.26,171.06,171.19,9775.0,166.3137,166.3137,166.1194,166.2457,9775.0
2022-05-27 14:10:00,171.18,171.2,171.09,171.16,8717.0,166.236,166.2554,166.1486,166.2165,8717.0
2022-05-27 14:15:00,171.16,171.24,171.13,171.16,6177.0,166.2165,166.2942,166.1874,166.2165,6177.0
2022-05-27 14:20:00,171.16,171.2,170.93,170.96,7452.0,166.2165,166.2554,165.9932,166.0223,7452.0
2022-05-27 14:25:00,170.96,170.98,170.8,170.87,8300.0,166.0223,166.0417,165.8669,165.9349,8300.0
2022-05-27 14:30:00,170.87,171.12,170.85,171.12,8857.0,165.9349,166.1777,165.9155,166.1777,8857.0
2022-05-27 14:35:00,171.08,171.4,171.07,171.34,9163.0,166.1389,166.4496,166.1291,166.3913,9163.0
2022-05-27 14:40:00,171.29,171.31,171.12,171.15,10388.0,166.3428,166.3622,166.1777,166.2068,10388.0
2022-05-27 14:45:00,171.13,171.18,171.09,171.18,7865.0,166.1874,166.236,166.1486,166.236,7865.0
2022-05-27 14:50:00,171.16,171.24,171.06,171.17,9383.0,166.2165,166.2942,166.1194,166.2263,9383.0
2022-05-27 14:55:00,171.13,171.33,171.13,171.27,9034.0,166.1874,166.3816,166.1874,166.3234,9034.0
2022-05-27 15:00:00,171.28,171.53,171.27,171.51,8952.0,166.3331,166.5759,166.3234,166.5564,8952.0
2022-05-27 15:05:00,171.5,171.69,171.5,171.62,10167.0,166.5467,166.7312,166.5467,166.6633,10167.0
2022-05-27 15:10:00,171.61,171.61,171.42,171.42,9101.0,166.6535,166.6535,166.469,166.469,9101.0
2022-05-27 15:15:00,171.44,171.47,171.27,171.43,8250.0,166.4885,166.5176,166.3234,166.4787,8250.0
2022-05-27 15:20:00,171.44,171.52,171.36,171.48,10907.0,166.4885,166.5661,166.4108,166.5273,10907.0
2022-05-27 15:25:00,171.5,171.57,171.45,171.55,10191.0,166.5467,166.6147,166.4982,166.5953,10191.0
2022-05-27 15:30:00,171.53,171.68,171.53,171.54,13100.0,166.5759,166.7215,166.5759,166.5856,13100.0
2022-05-27 15:35:00,171.53,171.53,171.23,171.41,17277.0,166.5759,166.5759,166.2845,166.4593,17277.0
2022-05-27 15:40:00,171.41,171.59,171.36,171.55,19344.0,166.4593,166.6341,166.4108,166.5953,19344.0
2022-05-27 15:45:00,171.55,171.55,171.31,171.45,28124.0,166.5953,166.5953,166.3622,166.4982,28124.0
2022-05-27 15:50:00,171.47,171.61,171.26,171.48,40916.0,166.5176,166.6535,166.3137,166.5273,40916.0
2022-05-27 15:55:00,171.48,172.13,171.46,172.06,147802.0,166.5273,167.1585,166.5079,167.0905,147802.0
2022-05-31 09:30:00,170.68,170.68,169.01,169.17,85213.0,165.7504,165.7504,164.1286,164.284,85213.0
2022-05-31 09:35:00,169.3,169.86,169.3,169.3,28906.0,164.4103,164.9541,164.4103,164.4103,28906.0
2022-05-31 09:40:00,169.29,169.34,168.76,169.24,13934.0,164.4006,164.4491,163.8859,164.352,13934.0
2022-05-31 09:45:00,169.27,169.38,168.98,169.35,9864.0,164.3811,164.488,164.0995,164.4588,9864.0
2022-05-31 09:50:00,169.45,170.0,169.32,170.0,10063.0,164.5559,165.09,164.4297,165.09,10063.0
2022-05-31 09:55:00,170.0,170.17,169.65,169.73,11645.0,165.09,165.2551,164.7502,164.8278,11645.0
2022-05-31 10:00:00,169.62,170.13,169.62,169.93,15443.0,164.721,165.2163,164.721,165.0221,15443.0
2022-05-31 10:05:00,169.88,170.1,169.64,169.84,12670.0,164.9735,165.1872,164.7404,164.9347,12670.0
2022-05-31 10:10:00,169.85,170.43,169.83,170.42,7129.0,164.9444,165.5076,164.925,165.4979,7129.0
2022-05-31 10:15:00,170.47,170.72,170.4,170.7,11433.0,165.5465,165.7893,165.4785,165.7698,11433.0
2022-05-31 10:20:00,170.83,171.02,170.33,170.33,12044.0,165.8961,166.0806,165.4105,165.4105,12044.0
2022-05-31 10:25:00,170.36,170.47,170.25,170.35,10931.0,165.4396,165.5465,165.3328,165.4299,10931.0
2022-05-31 10:30:00,170.34,170.77,170.3,170.77,14304.0,165.4202,165.8378,165.3814,165.8378,14304.0
2022-05-31 10:35:00,170.71,170.95,170.67,170.83,16433.0,165.7795,166.0126,165.7407,165.8961,16433.0
2022-05-31 10:40:00,170.84,171.29,170.8,171.19,14852.0,165.9058,166.3428,165.8669,166.2457,14852.0
2022-05-31 10:45:00,171.2,171.32,171.05,171.22,15494.0,166.2554,166.3719,166.1097,166.2748,15494.0
2022-05-31 10:50:00,171.23,171.49,171.23,171.3,14452.0,166.2845,166.537,166.2845,166.3525,14452.0
2022-05-31 10:55:00,171.27,171.46,171.12,171.28,16371.0,166.3234,166.5079,166.1777,166.3331,16371.0
2022-05-31 11:00:00,171.31,171.51,171.25,171.43,10201.0,166.3622,166.5564,166.3039,166.4787,10201.0
2022-05-31 11:05:00,171.44,171.51,170.8,170.84,19781.0,166.4885,166.5564,165.8669,165.9058,19781.0
2022-05-31 11:10:00,170.82,170.88,170.54,170.54,7005.0,165.8864,165.9446,165.6145,165.6145,7005.0
2022-05-31 11:15:00,170.55,170.69,170.52,170.53,5756.0,165.6242,165.7601,165.595,165.6047,5756.0
2022-05-31 11:20:00,170.52,170.64,170.44,170.49,12575.0,165.595,165.7116,165.5173,165.5659,12575.0
2022-05-31 11:25:00,170.54,170.91,170.49,170.77,10190.0,165.6145,165.9738,165.5659,165.8378,10190.0
2022-05-31 11:30:00,170.73,170.77,170.45,170.45,7571.0,165.799,165.8378,165.527,165.527,7571.0
2022-05-31 11:35:00,170.4,170.76,170.24,170.76,14399.0,165.4785,165.8281,165.3231,165.8281,14399.0
2022-05-31 11:40:00,170.75,171.39,170.75,171.39,27229.0,165.8184,166.4399,165.8184,166.4399,27229.0
2022-05-31 11:45:00,171.36,171.4,171.09,171.34,19085.0,166.4108,166.4496,166.1486,166.3913,19085.0
2022-05-31 11:50:00,171.35,172.1,171.35,172.07,26778.0,166.4011,167.1294,166.4011,167.1003,26778.0
2022-05-31 11:55:00,172.06,172.32,171.91,171.99,11710.0,167.0905,167.343,166.9449,167.0226,11710.0
2022-05-31 12:00:00,172.02,172.29,171.96,172.25,14024.0,167.0517,167.3139,166.9934,167.2751,14024.0
2022-05-31 12:05:00,172.26,172.26,171.87,171.87,8075.0,167.2848,167.2848,166.906,166.906,8075.0
2022-05-31 12:10:00,171.81,171.95,171.43,171.44,8465.0,166.8478,166.9837,166.4787,166.4885,8465.0
2022-05-31 12:15:00,171.39,171.39,171.0,171.17,5469.0,166.4399,166.4399,166.0612,166.2263,5469.0
2022-05-31 12:20:00,171.22,171.25,171.06,171.25,2924.0,166.2748,166.3039,166.1194,166.3039,2924.0
2022-05-31 12:25:00,171.25,171.29,171.1,171.21,9541.0,166.3039,166.3428,166.1583,166.2651,9541.0
2022-05-31 12:30:00,171.21,171.31,171.1,171.31,7427.0,166.2651,166.3622,166.1583,166.3622,7427.0
2022-05-31 12:35:00,171.34,171.66,171.33,171.66,7853.0,166.3913,166.7021,166.3816,166.7021,7853.0
2022-05-31 12:40:00,171.67,171.82,171.57,171.57,4388.0,166.7118,166.8575,166.6147,166.6147,4388.0
2022-05-31 12:45:00,171.58,171.65,171.46,171.64,7125.0,166.6244,166.6924,166.5079,166.6827,7125.0
2022-05-31 12:50:00,171.66,171.94,171.65,171.89,9309.0,166.7021,166.974,166.6924,166.9255,9309.0
2022-05-31 12:55:00,171.95,172.04,171.79,171.83,12988.0,166.9837,167.0711,166.8283,166.8672,12988.0
2022-05-31 13:00:00,171.85,172.02,171.59,171.72,8238.0,166.8866,167.0517,166.6341,166.7604,8238.0
2022-05-31 13:05:00,171.79,171.96,171.72,171.96,9515.0,166.8283,166.9934,166.7604,166.9934,9515.0
2022-05-31 13:10:00,171.96,171.98,171.8,171.8,12927.0,166.9934,167.0129,166.8381,166.8381,12927.0
2022-05-31 13:15:00,171.69,171.81,171.61,171.76,14427.0,166.7312,166.8478,166.6535,166.7992,14427.0
2022-05-31 13:20:00,171.79,171.82,171.59,171.61,5168.0,166.8283,166.8575,166.6341,166.6535,5168.0
2022-05-31 13:25:00,171.62,171.67,171.55,171.67,6486.0,166.6633,166.7118,166.5953,166.7118,6486.0
2022-05-31 13:30:00,171.66,171.85,171.39,171.84,16107.0,166.7021,166.8866,166.4399,166.8769,16107.0
2022-05-31 13:35:00,171.81,172.12,171.74,171.87,12182.0,166.8478,167.1488,166.7798,166.906,12182.0
2022-05-31 13:40:00,171.91,172.13,171.9,172.13,8890.0,166.9449,167.1585,166.9352,167.1585,8890.0
2022-05-31 13:45:00,172.16,172.34,172.12,172.17,7345.0,167.1877,167.3625,167.1488,167.1974,7345.0
2022-05-31 13:50:00,172.11,172.61,172.09,172.45,15016.0,167.1391,167.6247,167.1197,167.4693,15016.0
2022-05-31 13:55:00,172.42,172.66,172.39,172.63,12022.0,167.4402,167.6732,167.411,167.6441,12022.0
2022-05-31 14:00:00,172.62,172.62,172.3,172.38,13234.0,167.6344,167.6344,167.3236,167.4013,13234.0
2022-05-31 14:05:00,172.31,172.54,172.29,172.46,13262.0,167.3333,167.5567,167.3139,167.479,13262.0
2022-05-31 14:10:00,172.49,172.76,172.35,172.71,11586.0,167.5081,167.7703,167.3722,167.7218,11586.0
2022-05-31 14:15:00,172.67,172.73,172.49,172.56,13147.0,167.6829,167.7412,167.5081,167.5761,13147.0
2022-05-31 14:20:00,172.59,172.74,172.36,172.44,19955.0,167.6052,167.7509,167.3819,167.4596,19955.0
2022-05-31 14:25:00,172.44,172.48,172.3,172.48,12466.0,167.4596,167.4984,167.3236,167.4984,12466.0
2022-05-31 14:30:00,172.48,172.56,172.35,172.52,9202.0,167.4984,167.5761,167.3722,167.5373,9202.0
2022-05-31 14:35:00,172.5,172.74,172.5,172.68,8000.0,167.5178,167.7509,167.5178,167.6926,8000.0
2022-05-31 14:40:00,172.72,172.72,172.34,172.4,12292.0,167.7315,167.7315,167.3625,167.4207,12292.0
2022-05-31 14:45:00,172.38,172.41,171.98,171.98,14898.0,167.4013,167.4304,167.0129,167.0129,14898.0
2022-05-31 14:50:00,172.08,172.1,171.68,171.81,18974.0,167.11,167.1294,166.7215,166.8478,18974.0
2022-05-31 14:55:00,171.68,171.93,171.57,171.79,9831.0,166.7215,166.9643,166.6147,166.8283,9831.0
2022-05-31 15:00:00,171.75,171.77,171.22,171.51,11468.0,166.7895,166.8089,166.2748,166.5564,11468.0
2022-05-31 15:05:00,171.52,171.77,171.35,171.77,10576.0,166.5661,166.8089,166.4011,166.8089,10576.0
2022-05-31 15:10:00,171.77,172.03,171.67,172.03,14783.0,166.8089,167.0614,166.7118,167.0614,14783.0
2022-05-31 15:15:00,172.04,172.51,172.04,172.11,11832.0,167.0711,167.5276,167.0711,167.1391,11832.0
2022-05-31 15:20:00,172.05,172.23,171.97,172.1,6417.0,167.0808,167.2556,167.0031,167.1294,6417.0
2022-05-31 15:25:00,172.14,172.23,171.94,172.02,10676.0,167.1682,167.2556,166.974,167.0517,10676.0
2022-05-31 15:30:00,172.07,172.28,172.06,172.21,13694.0,167.1003,167.3042,167.0905,167.2362,13694.0
2022-05-31 15:35:00,172.19,172.2,171.89,172.07,22830.0,167.2168,167.2265,166.9255,167.1003,22830.0
2022-05-31 15:40:00,172.06,172.18,171.62,171.65,24729.0,167.0905,167.2071,166.6633,166.6924,24729.0
2022-05-31 15:45:00,171.62,171.9,171.41,171.52,31064.0,166.6633,166.9352,166.4593,166.5661,31064.0
2022-05-31 15:50:00,171.58,171.84,171.48,171.53,66223.0,166.6244,166.8769,166.5273,166.5759,66223.0
2022-05-31 15:55:00,171.52,171.75,170.73,171.0,170159.0,166.5661,166.7895,165.799,166.0612,170159.0
2022-06-01 09:30:00,170.87,171.79,170.87,171.3,66524.0,165.9349,166.8283,165.9349,166.3525,66524.0
2022-06-01 09:35:00,171.36,171.83,170.55,170.57,11908.0,166.4108,166.8672,165.6242,165.6436,11908.0
2022-06-01 09:40:00,170.52,170.89,170.13,170.13,8050.0,165.595,165.9543,165.2163,165.2163,8050.0
2022-06-01 09:45:00,170.34,170.34,169.15,169.15,5632.0,165.4202,165.4202,164.2646,164.2646,5632.0
2022-06-01 09:50:00,169.21,169.75,169.15,169.74,13105.0,164.3229,164.8473,164.2646,164.8376,13105.0
2022-06-01 09:55:00,169.79,170.22,169.79,169.88,6707.0,164.8861,165.3037,164.8861,164.9735,6707.0
2022-06-01 10:00:00,170.02,170.02,168.93,169.05,13661.0,165.1095,165.1095,164.051,164.1675,13661.0
2022-06-01 10:05:00,168.92,168.93,168.0,168.28,11288.0,164.0412,164.051,163.1478,163.4197,11288.0
2022-06-01 10:10:00,168.21,168.55,168.15,168.36,9890.0,163.3517,163.6819,163.2935,163.4974,9890.0
2022-06-01 10:15:00,168.39,168.39,168.08,168.18,8151.0,163.5265,163.5265,163.2255,163.3226,8151.0
2022-06-01 10:20:00,168.27,168.42,168.16,168.16,9793.0,163.41,163.5557,163.3032,163.3032,9793.0
2022-06-01 10:25:00,168.2,168.37,168.05,168.05,9494.0,163.342,163.5071,163.1964,163.1964,9494.0
2022-06-01 10:30:00,168.05,168.34,167.8,167.82,16582.0,163.1964,163.478,162.9536,162.973,16582.0
2022-06-01 10:35:00,167.78,167.8,167.55,167.7,6534.0,162.9342,162.9536,162.7108,162.8565,6534.0
2022-06-01 10:40:00,167.69,167.7,167.43,167.61,11128.0,162.8468,162.8565,162.5943,162.7691,11128.0
2022-06-01 10:45:00,167.62,167.83,167.41,167.41,5878.0,162.7788,162.9827,162.5749,162.5749,5878.0
2022-06-01 10:50:00,167.46,167.74,167.35,167.59,5692.0,162.6234,162.8953,162.5166,162.7497,5692.0
2022-06-01 10:55:00,167.56,167.83,167.5,167.5,5714.0,162.7205,162.9827,162.6623,162.6623,5714.0
2022-06-01 11:00:00,167.47,167.47,167.02,167.04,14019.0,162.6331,162.6331,162.1961,162.2155,14019.0
2022-06-01 11:05:00,167.0,167.35,166.99,167.14,14750.0,162.1767,162.5166,162.167,162.3126,14750.0
2022-06-01 11:10:00,167.21,167.37,167.15,167.24,9785.0,162.3806,162.536,162.3224,162.4098,9785.0
2022-06-01 11:15:00,167.21,167.24,166.71,167.01,14630.0,162.3806,162.4098,161.8951,162.1864,14630.0
2022-06-01 11:20:00,166.98,167.17,166.64,166.66,10039.0,162.1573,162.3418,161.8271,161.8465,10039.0
2022-06-01 11:25:00,166.63,166.73,166.41,166.73,7748.0,161.8174,161.9145,161.6037,161.9145,7748.0
2022-06-01 11:30:00,166.73,166.74,166.56,166.71,3990.0,161.9145,161.9242,161.7494,161.8951,3990.0
2022-06-01 11:35:00,166.73,166.73,166.32,166.4,9072.0,161.9145,161.9145,161.5163,161.594,9072.0
2022-06-01 11:40:00,166.34,166.38,165.94,165.94,8106.0,161.5358,161.5746,161.1473,161.1473,8106.0
2022-06-01 11:45:00,165.9,166.16,165.88,166.05,10007.0,161.1085,161.361,161.089,161.2541,10007.0
2022-06-01 11:50:00,166.05,166.16,165.91,166.09,7475.0,161.2541,161.361,161.1182,161.293,7475.0
2022-06-01 11:55:00,166.04,166.19,165.9,165.91,6641.0,161.2444,161.3901,161.1085,161.1182,6641.0
2022-06-01 12:00:00,165.86,165.9,165.67,165.74,7471.0,161.0696,161.1085,160.8851,160.9531,7471.0
2022-06-01 12:05:00,165.8,166.19,165.8,166.19,7332.0,161.0114,161.3901,161.0114,161.3901,7332.0
2022-06-01 12:10:00,166.14,166.14,165.92,166.09,5487.0,161.3415,161.3415,161.1279,161.293,5487.0
2022-06-01 12:15:00,166.2,166.4,166.18,166.39,6945.0,161.3998,161.594,161.3804,161.5843,6945.0
2022-06-01 12:20:00,166.33,166.56,166.21,166.5,13942.0,161.526,161.7494,161.4095,161.6911,13942.0
2022-06-01 12:25:00,166.46,166.46,166.22,166.25,7559.0,161.6523,161.6523,161.4192,161.4484,7559.0
2022-06-01 12:30:00,166.28,166.68,166.28,166.68,6580.0,161.4775,161.8659,161.4775,161.8659,6580.0
2022-06-01 12:35:00,166.64,166.77,166.49,166.59,4882.0,161.8271,161.9533,161.6814,161.7785,4882.0
2022-06-01 12:40:00,166.59,166.87,166.58,166.59,14250.0,161.7785,162.0504,161.7688,161.7785,14250.0
2022-06-01 12:45:00,166.59,166.61,166.4,166.42,7125.0,161.7785,161.798,161.594,161.6134,7125.0
2022-06-01 12:50:00,166.39,166.54,166.29,166.53,10242.0,161.5843,161.73,161.4872,161.7203,10242.0
2022-06-01 12:55:00,166.54,166.55,166.4,166.41,7467.0,161.73,161.7397,161.594,161.6037,7467.0
2022-06-01 13:00:00,166.47,166.69,166.42,166.57,6040.0,161.662,161.8756,161.6134,161.7591,6040.0
2022-06-01 13:05:00,166.6,166.81,166.58,166.73,4952.0,161.7882,161.9922,161.7688,161.9145,4952.0
2022-06-01 13:10:00,166.74,166.82,166.53,166.56,4654.0,161.9242,162.0019,161.7203,161.7494,4654.0
2022-06-01 13:15:00,166.58,166.68,166.48,166.56,10634.0,161.7688,161.8659,161.6717,161.7494,10634.0
2022-06-01 13:20:00,166.57,166.65,166.33,166.44,6488.0,161.7591,161.8368,161.526,161.6329,6488.0
2022-06-01 13:25:00,166.41,166.75,166.41,166.7,4655.0,161.6037,161.9339,161.6037,161.8854,4655.0
2022-06-01 13:30:00,166.71,166.71,166.48,166.58,5929.0,161.8951,161.8951,161.6717,161.7688,5929.0
2022-06-01 13:35:00,166.65,166.87,166.61,166.74,6469.0,161.8368,162.0504,161.798,161.9242,6469.0
2022-06-01 13:40:00,166.76,166.87,166.67,166.85,5478.0,161.9436,162.0504,161.8562,162.031,5478.0
2022-06-01 13:45:00,166.89,167.21,166.85,167.17,18564.0,162.0699,162.3806,162.031,162.3418,18564.0
2022-06-01 13:50:00,167.22,167.3,166.7,166.74,12317.0,162.3903,162.468,161.8854,161.9242,12317.0
2022-06-01 13:55:00,166.72,166.97,166.69,166.72,5842.0,161.9048,162.1476,161.8756,161.9048,5842.0
2022-06-01 14:00:00,166.75,166.94,166.71,166.85,7101.0,161.9339,162.1184,161.8951,162.031,7101.0
2022-06-01 14:05:00,166.9,166.95,166.82,166.94,5080.0,162.0796,162.1281,162.0019,162.1184,5080.0
2022-06-01 14:10:00,166.9,166.93,166.7,166.87,4174.0,162.0796,162.1087,161.8854,162.0504,4174.0
2022-06-01 14:15:00,166.84,166.92,166.6,166.7,4066.0,162.0213,162.099,161.7882,161.8854,4066.0
2022-06-01 14:20:00,166.68,167.18,166.65,167.18,7669.0,161.8659,162.3515,161.8368,162.3515,7669.0
2022-06-01 14:25:00,167.18,167.5,167.16,167.36,11139.0,162.3515,162.6623,162.3321,162.5263,11139.0
2022-06-01 14:30:00,167.36,167.58,167.36,167.58,9398.0,162.5263,162.7399,162.5263,162.7399,9398.0
2022-06-01 14:35:00,167.56,167.71,167.48,167.52,8947.0,162.7205,162.8662,162.6428,162.6817,8947.0
2022-06-01 14:40:00,167.43,167.72,167.39,167.65,7213.0,162.5943,162.8759,162.5554,162.8079,7213.0
2022-06-01 14:45:00,167.61,167.66,167.29,167.39,9975.0,162.7691,162.8176,162.4583,162.5554,9975.0
2022-06-01 14:50:00,167.37,167.43,167.17,167.17,6531.0,162.536,162.5943,162.3418,162.3418,6531.0
2022-06-01 14:55:00,167.21,167.34,167.17,167.3,7856.0,162.3806,162.5069,162.3418,162.468,7856.0
2022-06-01 15:00:00,167.34,167.44,167.08,167.27,6532.0,162.5069,162.604,162.2544,162.4389,6532.0
2022-06-01 15:05:00,167.29,167.46,167.22,167.37,9599.0,162.4583,162.6234,162.3903,162.536,9599.0
2022-06-01 15:10:00,167.34,167.66,167.29,167.59,11488.0,162.5069,162.8176,162.4583,162.7497,11488.0
2022-06-01 15:15:00,167.56,167.74,167.46,167.56,9118.0,162.7205,162.8953,162.6234,162.7205,9118.0
2022-06-01 15:20:00,167.59,167.74,167.56,167.65,9633.0,162.7497,162.8953,162.7205,162.8079,9633.0
2022-06-01 15:25:00,167.68,167.71,167.46,167.59,9969.0,162.8371,162.8662,162.6234,162.7497,9969.0
2022-06-01 15:30:00,167.61,167.8,167.51,167.7,13906.0,162.7691,162.9536,162.672,162.8565,13906.0
2022-06-01 15:35:00,167.7,167.94,167.57,167.94,17967.0,162.8565,163.0895,162.7302,163.0895,17967.0
2022-06-01 15:40:00,167.95,168.03,167.7,167.72,18634.0,163.0993,163.1769,162.8565,162.8759,18634.0
2022-06-01 15:45:00,167.72,167.88,167.57,167.72,31836.0,162.8759,163.0313,162.7302,162.8759,31836.0
2022-06-01 15:50:00,167.76,167.94,167.37,167.37,42507.0,162.9147,163.0895,162.536,162.536,42507.0
2022-06-01 15:55:00,167.38,167.44,166.96,166.97,112655.0,162.5457,162.604,162.1378,162.1476,112655.0
2022-06-02 09:30:00,167.66,167.75,166.71,167.47,26928.0,162.8176,162.905,161.8951,162.6331,26928.0
2022-06-02 09:35:00,167.4,167.4,166.52,166.86,5390.0,162.5651,162.5651,161.7106,162.0407,5390.0
2022-06-02 09:40:00,166.74,167.2,166.51,166.95,4747.0,161.9242,162.3709,161.7008,162.1281,4747.0
2022-06-02 09:45:00,167.01,167.25,166.76,167.03,5894.0,162.1864,162.4195,161.9436,162.2058,5894.0
2022-06-02 09:50:00,167.1,167.21,166.63,166.65,8458.0,162.2738,162.3806,161.8174,161.8368,8458.0
2022-06-02 09:55:00,166.62,166.72,166.42,166.72,3365.0,161.8077,161.9048,161.6134,161.9048,3365.0
2022-06-02 10:00:00,166.87,167.38,166.72,167.0,11719.0,162.0504,162.5457,161.9048,162.1767,11719.0
2022-06-02 10:05:00,166.96,167.13,166.73,166.93,5979.0,162.1378,162.3029,161.9145,162.1087,5979.0
2022-06-02 10:10:00,167.0,167.85,167.0,167.76,7713.0,162.1767,163.0021,162.1767,162.9147,7713.0
2022-06-02 10:15:00,167.68,167.8,167.46,167.55,6006.0,162.8371,162.9536,162.6234,162.7108,6006.0
2022-06-02 10:20:00,167.72,167.74,167.11,167.13,5837.0,162.8759,162.8953,162.2835,162.3029,5837.0
2022-06-02 10:25:00,167.05,167.19,166.91,167.07,8233.0,162.2252,162.3612,162.0893,162.2447,8233.0
2022-06-02 10:30:00,167.17,167.78,167.17,167.72,5157.0,162.3418,162.9342,162.3418,162.8759,5157.0
2022-06-02 10:35:00,167.64,167.87,167.58,167.87,5978.0,162.7982,163.0216,162.7399,163.0216,5978.0
2022-06-02 10:40:00,167.98,168.09,167.87,168.0,9570.0,163.1284,163.2352,163.0216,163.1478,9570.0
2022-06-02 10:45:00,167.95,168.03,167.76,167.84,4270.0,163.0993,163.1769,162.9147,162.9924,4270.0
2022-06-02 10:50:00,167.86,168.05,167.79,168.05,6699.0,163.0119,163.1964,162.9439,163.1964,6699.0
2022-06-02 10:55:00,167.95,168.36,167.86,168.32,10388.0,163.0993,163.4974,163.0119,163.4586,10388.0
2022-06-02 11:00:00,168.28,168.5,168.18,168.39,7168.0,163.4197,163.6334,163.3226,163.5265,7168.0
2022-06-02 11:05:00,168.43,168.43,168.2,168.31,7940.0,163.5654,163.5654,163.342,163.4489,7940.0
2022-06-02 11:10:00,168.36,168.6,168.35,168.53,8727.0,163.4974,163.7305,163.4877,163.6625,8727.0
2022-06-02 11:15:00,168.55,168.85,168.54,168.66,9984.0,163.6819,163.9733,163.6722,163.7887,9984.0
2022-06-02 11:20:00,168.61,168.61,168.32,168.34,6006.0,163.7402,163.7402,163.4586,163.478,6006.0
2022-06-02 11:25:00,168.34,168.61,168.24,168.44,9950.0,163.478,163.7402,163.3809,163.5751,9950.0
2022-06-02 11:30:00,168.48,168.68,168.42,168.56,3718.0,163.6139,163.8082,163.5557,163.6916,3718.0
2022-06-02 11:35:00,168.52,168.71,168.48,168.67,8755.0,163.6528,163.8373,163.6139,163.7985,8755.0
2022-06-02 11:40:00,168.72,169.13,168.71,169.07,4471.0,163.847,164.2452,163.8373,164.1869,4471.0
2022-06-02 11:45:00,169.06,169.5,169.01,169.43,9252.0,164.1772,164.6045,164.1286,164.5365,9252.0
2022-06-02 11:50:00,169.49,169.56,169.35,169.37,7154.0,164.5948,164.6628,164.4588,164.4782,7154.0
2022-06-02 11:55:00,169.36,169.36,169.03,169.08,2558.0,164.4685,164.4685,164.1481,164.1966,2558.0
2022-06-02 12:00:00,169.13,169.22,168.95,169.21,6107.0,164.2452,164.3326,164.0704,164.3229,6107.0
2022-06-02 12:05:00,169.2,169.29,169.14,169.27,5844.0,164.3132,164.4006,164.2549,164.3811,5844.0
2022-06-02 12:10:00,169.27,169.36,169.19,169.27,5985.0,164.3811,164.4685,164.3034,164.3811,5985.0
2022-06-02 12:15:00,169.27,169.51,169.27,169.4,4735.0,164.3811,164.6142,164.3811,164.5074,4735.0
2022-06-02 12:20:00,169.36,169.62,169.36,169.6,3903.0,164.4685,164.721,164.4685,164.7016,3903.0
2022-06-02 12:25:00,169.6,169.67,169.54,169.65,6635.0,164.7016,164.7696,164.6433,164.7502,6635.0
2022-06-02 12:30:00,169.7,169.76,169.62,169.75,8689.0,164.7987,164.857,164.721,164.8473,8689.0
2022-06-02 12:35:00,169.79,170.09,169.75,170.09,14397.0,164.8861,165.1774,164.8473,165.1774,14397.0
2022-06-02 12:40:00,170.03,170.18,169.9,170.0,12364.0,165.1192,165.2648,164.9929,165.09,12364.0
2022-06-02 12:45:00,170.05,170.11,169.98,169.99,4556.0,165.1386,165.1969,165.0706,165.0803,4556.0
2022-06-02 12:50:00,170.02,170.19,170.01,170.14,3750.0,165.1095,165.2746,165.0998,165.226,3750.0
2022-06-02 12:55:00,170.11,170.11,169.92,169.98,3323.0,165.1969,165.1969,165.0124,165.0706,3323.0
2022-06-02 13:00:00,170.0,170.21,169.9,170.21,9613.0,165.09,165.294,164.9929,165.294,9613.0
2022-06-02 13:05:00,170.17,170.17,170.02,170.05,4665.0,165.2551,165.2551,165.1095,165.1386,4665.0
2022-06-02 13:10:00,170.1,170.16,169.91,170.0,4778.0,165.1872,165.2454,165.0026,165.09,4778.0
2022-06-02 13:15:00,169.99,170.07,169.89,170.02,2853.0,165.0803,165.158,164.9832,165.1095,2853.0
2022-06-02 13:20:00,170.0,170.23,169.93,170.23,6464.0,165.09,165.3134,165.0221,165.3134,6464.0
2022-06-02 13:25:00,170.16,170.25,170.04,170.25,4820.0,165.2454,165.3328,165.1289,165.3328,4820.0
2022-06-02 13:30:00,170.3,170.41,170.26,170.35,3562.0,165.3814,165.4882,165.3425,165.4299,3562.0
2022-06-02 13:35:00,170.36,170.55,170.28,170.55,4053.0,165.4396,165.6242,165.362,165.6242,4053.0
2022-06-02 13:40:00,170.52,170.65,170.42,170.6,10086.0,165.595,165.7213,165.4979,165.6727,10086.0
2022-06-02 13:45:00,170.68,170.96,170.66,170.88,4386.0,165.7504,166.0223,165.731,165.9446,4386.0
2022-06-02 13:50:00,170.93,170.95,170.83,170.86,2791.0,165.9932,166.0126,165.8961,165.9252,2791.0
2022-06-02 13:55:00,170.86,170.93,170.73,170.91,4052.0,165.9252,165.9932,165.799,165.9738,4052.0
2022-06-02 14:00:00,170.88,171.17,170.81,171.13,6316.0,165.9446,166.2263,165.8767,166.1874,6316.0
2022-06-02 14:05:00,171.09,171.19,171.05,171.13,5682.0,166.1486,166.2457,166.1097,166.1874,5682.0
2022-06-02 14:10:00,171.13,171.3,171.12,171.3,7095.0,166.1874,166.3525,166.1777,166.3525,7095.0
2022-06-02 14:15:00,171.32,171.46,171.21,171.46,6673.0,166.3719,166.5079,166.2651,166.5079,6673.0
2022-06-02 14:20:00,171.44,171.54,171.41,171.53,6629.0,166.4885,166.5856,166.4593,166.5759,6629.0
2022-06-02 14:25:00,171.54,171.67,171.41,171.67,8626.0,166.5856,166.7118,166.4593,166.7118,8626.0
2022-06-02 14:30:00,171.68,171.96,171.65,171.92,7391.0,166.7215,166.9934,166.6924,166.9546,7391.0
2022-06-02 14:35:00,171.93,171.99,171.89,171.95,5826.0,166.9643,167.0226,166.9255,166.9837,5826.0
2022-06-02 14:40:00,171.92,171.99,171.82,171.82,6225.0,166.9546,167.0226,166.8575,166.8575,6225.0
2022-06-02 14:45:00,171.83,171.86,171.57,171.57,6522.0,166.8672,166.8963,166.6147,166.6147,6522.0
2022-06-02 14:50:00,171.59,171.79,171.5,171.77,9105.0,166.6341,166.8283,166.5467,166.8089,9105.0
2022-06-02 14:55:00,171.78,171.78,171.52,171.59,7146.0,166.8186,166.8186,166.5661,166.6341,7146.0
2022-06-02 15:00:00,171.53,171.79,171.52,171.76,8137.0,166.5759,166.8283,166.5661,166.7992,8137.0
2022-06-02 15:05:00,171.73,171.82,171.68,171.73,5201.0,166.7701,166.8575,166.7215,166.7701,5201.0
2022-06-02 15:10:00,171.7,172.05,171.67,172.01,8074.0,166.7409,167.0808,166.7118,167.042,8074.0
2022-06-02 15:15:00,171.98,172.0,171.87,171.93,8921.0,167.0129,167.0323,166.906,166.9643,8921.0
2022-06-02 15:20:00,171.92,171.98,171.8,171.92,12509.0,166.9546,167.0129,166.8381,166.9546,12509.0
2022-06-02 15:25:00,171.92,172.04,171.74,172.03,14569.0,166.9546,167.0711,166.7798,167.0614,14569.0
2022-06-02 15:30:00,172.02,172.13,171.93,171.97,10504.0,167.0517,167.1585,166.9643,167.0031,10504.0
2022-06-02 15:35:00,171.99,172.04,171.82,171.87,13496.0,167.0226,167.0711,166.8575,166.906,13496.0
2022-06-02 15:40:00,171.88,172.14,171.84,172.12,13078.0,166.9157,167.1682,166.8769,167.1488,13078.0
2022-06-02 15:45:00,172.1,172.34,171.98,172.25,16239.0,167.1294,167.3625,167.0129,167.2751,16239.0
2022-06-02 15:50:00,172.28,172.58,172.24,172.5,36247.0,167.3042,167.5955,167.2654,167.5178,36247.0
2022-06-02 15:55:00,172.5,172.82,172.41,172.62,106946.0,167.5178,167.8286,167.4304,167.6344,106946.0
2022-06-03 09:30:00,170.77,171.02,170.42,170.64,27670.0,165.8378,166.0806,165.4979,165.7116,27670.0
2022-06-03 09:35:00,171.06,171.06,170.49,170.78,5286.0,166.1194,166.1194,165.5659,165.8475,5286.0
2022-06-03 09:40:00,170.89,171.04,169.72,169.72,6613.0,165.9543,166.1,164.8181,164.8181,6613.0
2022-06-03 09:45:00,169.68,169.83,169.33,169.6,3521.0,164.7793,164.925,164.4394,164.7016,3521.0
2022-06-03 09:50:00,169.63,169.67,169.12,169.28,12476.0,164.7307,164.7696,164.2355,164.3908,12476.0
2022-06-03 09:55:00,169.18,169.39,169.11,169.34,5899.0,164.2937,164.4977,164.2258,164.4491,5899.0
2022-06-03 10:00:00,169.39,170.21,169.32,169.77,9634.0,164.4977,165.294,164.4297,164.8667,9634.0
2022-06-03 10:05:00,169.68,170.05,169.52,169.84,5154.0,164.7793,165.1386,164.6239,164.9347,5154.0
2022-06-03 10:10:00,169.75,169.97,169.5,169.84,9197.0,164.8473,165.0609,164.6045,164.9347,9197.0
2022-06-03 10:15:00,169.92,170.23,169.55,169.63,24397.0,165.0124,165.3134,164.653,164.7307,24397.0
2022-06-03 10:20:00,169.6,169.75,169.35,169.6,3545.0,164.7016,164.8473,164.4588,164.7016,3545.0
2022-06-03 10:25:00,169.61,169.61,169.32,169.5,6935.0,164.7113,164.7113,164.4297,164.6045,6935.0
2022-06-03 10:30:00,169.45,169.99,169.42,169.99,4459.0,164.5559,165.0803,164.5268,165.0803,4459.0
2022-06-03 10:35:00,169.89,170.06,169.43,169.62,9598.0,164.9832,165.1483,164.5365,164.721,9598.0
2022-06-03 10:40:00,169.56,169.76,169.39,169.75,7598.0,164.6628,164.857,164.4977,164.8473,7598.0
2022-06-03 10:45:00,169.7,169.94,169.64,169.94,6363.0,164.7987,165.0318,164.7404,165.0318,6363.0
2022-06-03 10:50:00,169.89,170.02,169.79,169.91,7018.0,164.9832,165.1095,164.8861,165.0026,7018.0
2022-06-03 10:55:00,169.94,170.1,169.91,169.96,5825.0,165.0318,165.1872,165.0026,165.0512,5825.0
2022-06-03 11:00:00,169.91,169.91,169.47,169.61,6978.0,165.0026,165.0026,164.5754,164.7113,6978.0
2022-06-03 11:05:00,169.6,169.6,169.3,169.32,6901.0,164.7016,164.7016,164.4103,164.4297,6901.0
2022-06-03 11:10:00,169.3,169.4,169.2,169.28,10143.0,164.4103,164.5074,164.3132,164.3908,10143.0
2022-06-03 11:15:00,169.28,169.29,169.0,169.12,7063.0,164.3908,164.4006,164.1189,164.2355,7063.0
2022-06-03 11:20:00,169.12,169.13,168.97,168.97,4820.0,164.2355,164.2452,164.0898,164.0898,4820.0
2022-06-03 11:25:00,168.99,169.01,168.77,168.9,5002.0,164.1092,164.1286,163.8956,164.0218,5002.0
2022-06-03 11:30:00,168.89,169.06,168.79,169.03,3073.0,164.0121,164.1772,163.915,164.1481,3073.0
2022-06-03 11:35:00,169.09,169.18,169.02,169.17,6210.0,164.2063,164.2937,164.1384,164.284,6210.0
2022-06-03 11:40:00,169.14,169.14,168.93,169.03,3760.0,164.2549,164.2549,164.051,164.1481,3760.0
2022-06-03 11:45:00,169.07,169.07,168.75,168.8,5558.0,164.1869,164.1869,163.8761,163.9247,5558.0
2022-06-03 11:50:00,168.76,168.85,168.68,168.75,4206.0,163.8859,163.9733,163.8082,163.8761,4206.0
2022-06-03 11:55:00,168.69,168.98,168.69,168.9,4236.0,163.8179,164.0995,163.8179,164.0218,4236.0
2022-06-03 12:00:00,168.92,169.28,168.92,169.2,4218.0,164.0412,164.3908,164.0412,164.3132,4218.0
2022-06-03 12:05:00,169.25,169.25,168.94,169.0,3786.0,164.3617,164.3617,164.0607,164.1189,3786.0
2022-06-03 12:10:00,168.97,169.11,168.96,169.06,6097.0,164.0898,164.2258,164.0801,164.1772,6097.0
2022-06-03 12:15:00,169.09,169.29,168.97,168.97,4882.0,164.2063,164.4006,164.0898,164.0898,4882.0
2022-06-03 12:20:00,168.97,169.26,168.92,169.26,2272.0,164.0898,164.3714,164.0412,164.3714,2272.0
2022-06-03 12:25:00,169.25,169.35,169.11,169.16,4405.0,164.3617,164.4588,164.2258,164.2743,4405.0
2022-06-03 12:30:00,169.12,169.25,169.12,169.13,4744.0,164.2355,164.3617,164.2355,164.2452,4744.0
2022-06-03 12:35:00,169.14,169.34,169.09,169.34,6100.0,164.2549,164.4491,164.2063,164.4491,6100.0
2022-06-03 12:40:00,169.29,169.36,169.06,169.11,2587.0,164.4006,164.4685,164.1772,164.2258,2587.0
2022-06-03 12:45:00,169.22,169.26,169.01,169.24,3393.0,164.3326,164.3714,164.1286,164.352,3393.0
2022-06-03 12:50:00,169.19,169.23,169.04,169.23,4212.0,164.3034,164.3423,164.1578,164.3423,4212.0
2022-06-03 12:55:00,169.17,169.46,169.17,169.44,4539.0,164.284,164.5656,164.284,164.5462,4539.0
2022-06-03 13:00:00,169.47,169.87,169.43,169.84,4604.0,164.5754,164.9638,164.5365,164.9347,4604.0
2022-06-03 13:05:00,169.82,170.0,169.74,169.8,4031.0,164.9152,165.09,164.8376,164.8958,4031.0
2022-06-03 13:10:00,169.87,169.96,169.8,169.81,3647.0,164.9638,165.0512,164.8958,164.9055,3647.0
2022-06-03 13:15:00,169.79,169.79,169.21,169.23,4323.0,164.8861,164.8861,164.3229,164.3423,4323.0
2022-06-03 13:20:00,169.27,169.49,169.27,169.43,2324.0,164.3811,164.5948,164.3811,164.5365,2324.0
2022-06-03 13:25:00,169.55,169.66,169.48,169.66,5521.0,164.653,164.7599,164.5851,164.7599,5521.0
2022-06-03 13:30:00,169.55,169.64,169.43,169.56,3620.0,164.653,164.7404,164.5365,164.6628,3620.0
2022-06-03 13:35:00,169.62,169.62,169.46,169.48,6121.0,164.721,164.721,164.5656,164.5851,6121.0
2022-06-03 13:40:00,169.45,169.48,169.2,169.24,6307.0,164.5559,164.5851,164.3132,164.352,6307.0
2022-06-03 13:45:00,169.28,169.38,169.22,169.34,3069.0,164.3908,164.488,164.3326,164.4491,3069.0
2022-06-03 13:50:00,169.31,169.43,169.28,169.35,4115.0,164.42,164.5365,164.3908,164.4588,4115.0
2022-06-03 13:55:00,169.34,169.36,169.13,169.19,3445.0,164.4491,164.4685,164.2452,164.3034,3445.0
2022-06-03 14:00:00,169.18,169.3,169.12,169.3,9596.0,164.2937,164.4103,164.2355,164.4103,9596.0
2022-06-03 14:05:00,169.27,169.41,169.2,169.3,8381.0,164.3811,164.5171,164.3132,164.4103,8381.0
2022-06-03 14:10:00,169.35,169.56,169.31,169.54,3323.0,164.4588,164.6628,164.42,164.6433,3323.0
2022-06-03 14:15:00,169.55,169.55,169.41,169.52,7190.0,164.653,164.653,164.5171,164.6239,7190.0
2022-06-03 14:20:00,169.39,169.54,169.36,169.49,3562.0,164.4977,164.6433,164.4685,164.5948,3562.0
2022-06-03 14:25:00,169.46,169.79,169.44,169.78,6027.0,164.5656,164.8861,164.5462,164.8764,6027.0
2022-06-03 14:30:00,169.75,169.78,169.53,169.58,6861.0,164.8473,164.8764,164.6336,164.6822,6861.0
2022-06-03 14:35:00,169.6,169.62,169.3,169.42,3971.0,164.7016,164.721,164.4103,164.5268,3971.0
2022-06-03 14:40:00,169.41,169.52,169.29,169.52,2268.0,164.5171,164.6239,164.4006,164.6239,2268.0
2022-06-03 14:45:00,169.51,169.58,169.39,169.56,7896.0,164.6142,164.6822,164.4977,164.6628,7896.0
2022-06-03 14:50:00,169.56,169.65,169.5,169.59,5064.0,164.6628,164.7502,164.6045,164.6919,5064.0
2022-06-03 14:55:00,169.57,169.69,169.54,169.64,6119.0,164.6725,164.789,164.6433,164.7404,6119.0
2022-06-03 15:00:00,169.69,169.76,169.47,169.64,5137.0,164.789,164.857,164.5754,164.7404,5137.0
2022-06-03 15:05:00,169.64,169.65,169.36,169.52,11032.0,164.7404,164.7502,164.4685,164.6239,11032.0
2022-06-03 15:10:00,169.49,169.56,169.16,169.29,8582.0,164.5948,164.6628,164.2743,164.4006,8582.0
2022-06-03 15:15:00,169.21,169.4,169.17,169.34,7296.0,164.3229,164.5074,164.284,164.4491,7296.0
2022-06-03 15:20:00,169.38,169.44,169.27,169.35,7379.0,164.488,164.5462,164.3811,164.4588,7379.0
2022-06-03 15:25:00,169.31,169.62,169.31,169.61,12419.0,164.42,164.721,164.42,164.7113,12419.0
2022-06-03 15:30:00,169.62,169.62,169.33,169.34,8938.0,164.721,164.721,164.4394,164.4491,8938.0
2022-06-03 15:35:00,169.32,169.52,169.22,169.3,10976.0,164.4297,164.6239,164.3326,164.4103,10976.0
2022-06-03 15:40:00,169.33,169.42,168.9,168.94,11305.0,164.4394,164.5268,164.0218,164.0607,11305.0
2022-06-03 15:45:00,168.95,168.96,168.68,168.77,15156.0,164.0704,164.0801,163.8082,163.8956,15156.0
2022-06-03 15:50:00,168.75,169.14,168.63,169.14,31683.0,163.8761,164.2549,163.7596,164.2549,31683.0
2022-06-03 15:55:00,169.19,169.24,168.81,169.03,74507.0,164.3034,164.352,163.9344,164.1481,74507.0
2022-06-06 09:30:00,170.49,171.24,170.37,170.72,25775.0,165.5659,166.2942,165.4494,165.7893,25775.0
2022-06-06 09:35:00,170.47,170.61,170.25,170.61,5399.0,165.5465,165.6824,165.3328,165.6824,5399.0
2022-06-06 09:40:00,170.52,171.16,170.47,170.8,6546.0,165.595,166.2165,165.5465,165.8669,6546.0
2022-06-06 09:45:00,170.71,170.77,170.3,170.31,5882.0,165.7795,165.8378,165.3814,165.3911,5882.0
2022-06-06 09:50:00,170.26,170.52,170.1,170.13,8403.0,165.3425,165.595,165.1872,165.2163,8403.0
2022-06-06 09:55:00,170.07,170.65,170.0,170.64,9280.0,165.158,165.7213,165.09,165.7116,9280.0
2022-06-06 10:00:00,170.69,171.14,170.54,170.95,10871.0,165.7601,166.1971,165.6145,166.0126,10871.0
2022-06-06 10:05:00,171.08,171.26,170.89,171.17,4897.0,166.1389,166.3137,165.9543,166.2263,4897.0
2022-06-06 10:10:00,171.24,171.3,171.02,171.02,5406.0,166.2942,166.3525,166.0806,166.0806,5406.0
2022-06-06 10:15:00,170.98,171.23,170.92,170.99,3294.0,166.0417,166.2845,165.9835,166.0515,3294.0
2022-06-06 10:20:00,170.89,171.09,170.78,170.82,4448.0,165.9543,166.1486,165.8475,165.8864,4448.0
2022-06-06 10:25:00,170.81,171.38,170.81,171.31,11724.0,165.8767,166.4302,165.8767,166.3622,11724.0
2022-06-06 10:30:00,171.33,171.56,171.32,171.56,7004.0,166.3816,166.605,166.3719,166.605,7004.0
2022-06-06 10:35:00,171.57,171.71,171.36,171.7,6195.0,166.6147,166.7507,166.4108,166.7409,6195.0
2022-06-06 10:40:00,171.71,171.91,171.66,171.74,9856.0,166.7507,166.9449,166.7021,166.7798,9856.0
2022-06-06 10:45:00,171.73,171.73,171.5,171.66,5594.0,166.7701,166.7701,166.5467,166.7021,5594.0
2022-06-06 10:50:00,171.67,171.89,171.64,171.7,5486.0,166.7118,166.9255,166.6827,166.7409,5486.0
2022-06-06 10:55:00,171.73,172.03,171.68,172.03,7377.0,166.7701,167.0614,166.7215,167.0614,7377.0
2022-06-06 11:00:00,172.07,172.15,171.74,171.75,6317.0,167.1003,167.178,166.7798,166.7895,6317.0
2022-06-06 11:05:00,171.74,171.9,171.65,171.74,6160.0,166.7798,166.9352,166.6924,166.7798,6160.0
2022-06-06 11:10:00,171.58,171.71,171.13,171.22,7158.0,166.6244,166.7507,166.1874,166.2748,7158.0
2022-06-06 11:15:00,171.21,171.31,170.87,170.87,8991.0,166.2651,166.3622,165.9349,165.9349,8991.0
2022-06-06 11:20:00,170.91,170.95,170.78,170.86,20985.0,165.9738,166.0126,165.8475,165.9252,20985.0
2022-06-06 11:25:00,170.88,171.02,170.79,170.93,20217.0,165.9446,166.0806,165.8572,165.9932,20217.0
2022-06-06 11:30:00,170.94,171.01,170.82,170.87,4729.0,166.0029,166.0709,165.8864,165.9349,4729.0
2022-06-06 11:35:00,170.8,170.93,170.75,170.88,2947.0,165.8669,165.9932,165.8184,165.9446,2947.0
2022-06-06 11:40:00,170.89,171.15,170.85,171.15,7741.0,165.9543,166.2068,165.9155,166.2068,7741.0
2022-06-06 11:45:00,171.15,171.25,171.09,171.09,4873.0,166.2068,166.3039,166.1486,166.1486,4873.0
2022-06-06 11:50:00,171.09,171.27,171.06,171.08,4605.0,166.1486,166.3234,166.1194,166.1389,4605.0
2022-06-06 11:55:00,171.14,171.21,171.08,171.15,6146.0,166.1971,166.2651,166.1389,166.2068,6146.0
2022-06-06 12:00:00,171.18,171.3,170.65,170.8,4486.0,166.236,166.3525,165.7213,165.8669,4486.0
2022-06-06 12:05:00,170.84,170.95,170.63,170.67,8656.0,165.9058,166.0126,165.7019,165.7407,8656.0
2022-06-06 12:10:00,170.58,170.76,170.44,170.61,9105.0,165.6533,165.8281,165.5173,165.6824,9105.0
2022-06-06 12:15:00,170.61,170.82,170.57,170.82,4949.0,165.6824,165.8864,165.6436,165.8864,4949.0
2022-06-06 12:20:00,170.78,170.78,170.59,170.64,3743.0,165.8475,165.8475,165.663,165.7116,3743.0
2022-06-06 12:25:00,170.61,170.69,170.55,170.61,13130.0,165.6824,165.7601,165.6242,165.6824,13130.0
2022-06-06 12:30:00,170.56,170.64,170.44,170.63,5293.0,165.6339,165.7116,165.5173,165.7019,5293.0
2022-06-06 12:35:00,170.61,170.71,170.6,170.65,4027.0,165.6824,165.7795,165.6727,165.7213,4027.0
2022-06-06 12:40:00,170.59,170.75,170.55,170.75,8738.0,165.663,165.8184,165.6242,165.8184,8738.0
2022-06-06 12:45:00,170.73,170.81,170.66,170.67,3774.0,165.799,165.8767,165.731,165.7407,3774.0
2022-06-06 12:50:00,170.67,170.72,170.53,170.72,4100.0,165.7407,165.7893,165.6047,165.7893,4100.0
2022-06-06 12:55:00,170.66,170.82,170.66,170.77,3835.0,165.731,165.8864,165.731,165.8378,3835.0
2022-06-06 13:00:00,170.76,170.77,170.29,170.29,4835.0,165.8281,165.8378,165.3717,165.3717,4835.0
2022-06-06 13:05:00,170.32,170.63,170.32,170.58,6486.0,165.4008,165.7019,165.4008,165.6533,6486.0
2022-06-06 13:10:00,170.58,170.62,170.48,170.48,5887.0,165.6533,165.6921,165.5562,165.5562,5887.0
2022-06-06 13:15:00,170.47,170.77,170.38,170.69,8206.0,165.5465,165.8378,165.4591,165.7601,8206.0
2022-06-06 13:20:00,170.69,170.77,170.48,170.69,8198.0,165.7601,165.8378,165.5562,165.7601,8198.0
2022-06-06 13:25:00,170.69,170.84,170.64,170.82,6426.0,165.7601,165.9058,165.7116,165.8864,6426.0
2022-06-06 13:30:00,170.8,170.92,170.75,170.91,8166.0,165.8669,165.9835,165.8184,165.9738,8166.0
2022-06-06 13:35:00,170.94,171.32,170.89,171.22,6727.0,166.0029,166.3719,165.9543,166.2748,6727.0
2022-06-06 13:40:00,171.27,171.62,171.27,171.35,8715.0,166.3234,166.6633,166.3234,166.4011,8715.0
2022-06-06 13:45:00,171.41,171.51,171.32,171.42,5594.0,166.4593,166.5564,166.3719,166.469,5594.0
2022-06-06 13:50:00,171.38,171.53,171.33,171.41,6025.0,166.4302,166.5759,166.3816,166.4593,6025.0
2022-06-06 13:55:00,171.44,171.44,171.2,171.27,5579.0,166.4885,166.4885,166.2554,166.3234,5579.0
2022-06-06 14:00:00,171.27,171.3,171.12,171.14,7623.0,166.3234,166.3525,166.1777,166.1971,7623.0
2022-06-06 14:05:00,171.15,171.19,170.98,171.03,7517.0,166.2068,166.2457,166.0417,166.0903,7517.0
2022-06-06 14:10:00,171.09,171.21,171.04,171.12,8267.0,166.1486,166.2651,166.1,166.1777,8267.0
2022-06-06 14:15:00,171.09,171.18,171.01,171.18,9836.0,166.1486,166.236,166.0709,166.236,9836.0
2022-06-06 14:20:00,171.15,171.15,170.78,170.83,12786.0,166.2068,166.2068,165.8475,165.8961,12786.0
2022-06-06 14:25:00,170.83,170.86,170.61,170.69,6803.0,165.8961,165.9252,165.6824,165.7601,6803.0
2022-06-06 14:30:00,170.68,170.71,170.59,170.69,8065.0,165.7504,165.7795,165.663,165.7601,8065.0
2022-06-06 14:35:00,170.72,170.78,170.59,170.7,9016.0,165.7893,165.8475,165.663,165.7698,9016.0
2022-06-06 14:40:00,170.76,171.0,170.68,171.0,9789.0,165.8281,166.0612,165.7504,166.0612,9789.0
2022-06-06 14:45:00,171.04,171.2,170.96,171.15,8244.0,166.1,166.2554,166.0223,166.2068,8244.0
2022-06-06 14:50:00,171.11,171.15,170.82,171.1,13378.0,166.168,166.2068,165.8864,166.1583,13378.0
2022-06-06 14:55:00,171.11,171.32,171.08,171.16,19670.0,166.168,166.3719,166.1389,166.2165,19670.0
2022-06-06 15:00:00,171.08,171.17,170.82,170.84,10462.0,166.1389,166.2263,165.8864,165.9058,10462.0
2022-06-06 15:05:00,170.82,171.0,170.74,170.86,8422.0,165.8864,166.0612,165.8087,165.9252,8422.0
2022-06-06 15:10:00,170.85,171.19,170.76,171.03,16140.0,165.9155,166.2457,165.8281,166.0903,16140.0
2022-06-06 15:15:00,171.04,171.25,170.84,170.84,16255.0,166.1,166.3039,165.9058,165.9058,16255.0
2022-06-06 15:20:00,170.8,171.02,170.68,170.76,21889.0,165.8669,166.0806,165.7504,165.8281,21889.0
2022-06-06 15:25:00,170.78,170.96,170.71,170.8,16476.0,165.8475,166.0223,165.7795,165.8669,16476.0
2022-06-06 15:30:00,170.81,171.04,170.76,170.93,19947.0,165.8767,166.1,165.8281,165.9932,19947.0
2022-06-06 15:35:00,170.88,170.9,170.59,170.67,10775.0,165.9446,165.9641,165.663,165.7407,10775.0
2022-06-06 15:40:00,170.69,171.19,170.64,171.18,23179.0,165.7601,166.2457,165.7116,166.236,23179.0
2022-06-06 15:45:00,171.21,171.22,170.8,170.89,10466.0,166.2651,166.2748,165.8669,165.9543,10466.0
2022-06-06 15:50:00,170.84,171.1,170.7,171.09,28786.0,165.9058,166.1583,165.7698,166.1486,28786.0
2022-06-06 15:55:00,171.07,171.1,170.87,170.99,87682.0,166.1291,166.1583,165.9349,166.0515,87682.0
2022-06-07 09:30:00,170.7,171.84,170.7,171.84,23821.0,165.7698,166.8769,165.7698,166.8769,23821.0
2022-06-07 09:35:00,171.81,172.91,171.19,172.9,15306.0,166.8478,167.916,166.2457,167.9063,15306.0
2022-06-07 09:40:00,172.74,173.21,172.56,173.08,11564.0,167.7509,168.2073,167.5761,168.0811,11564.0
2022-06-07 09:45:00,173.24,173.36,172.49,172.6,7568.0,168.2365,168.353,167.5081,167.615,7568.0
2022-06-07 09:50:00,172.76,172.86,172.44,172.47,11338.0,167.7703,167.8674,167.4596,167.4887,11338.0
2022-06-07 09:55:00,172.5,172.56,172.03,172.15,4971.0,167.5178,167.5761,167.0614,167.178,4971.0
2022-06-07 10:00:00,172.24,172.24,171.83,172.07,12928.0,167.2654,167.2654,166.8672,167.1003,12928.0
2022-06-07 10:05:00,172.12,172.17,171.65,171.9,11897.0,167.1488,167.1974,166.6924,166.9352,11897.0
2022-06-07 10:10:00,171.8,171.87,171.12,171.28,10089.0,166.8381,166.906,166.1777,166.3331,10089.0
2022-06-07 10:15:00,171.14,171.66,171.07,171.66,7209.0,166.1971,166.7021,166.1291,166.7021,7209.0
2022-06-07 10:20:00,171.62,171.88,171.5,171.79,4310.0,166.6633,166.9157,166.5467,166.8283,4310.0
2022-06-07 10:25:00,171.79,172.24,171.69,172.05,16205.0,166.8283,167.2654,166.7312,167.0808,16205.0
2022-06-07 10:30:00,171.99,172.36,171.99,172.27,7670.0,167.0226,167.3819,167.0226,167.2945,7670.0
2022-06-07 10:35:00,172.38,172.81,172.23,172.81,5739.0,167.4013,167.8189,167.2556,167.8189,5739.0
2022-06-07 10:40:00,172.73,172.86,172.57,172.79,3284.0,167.7412,167.8674,167.5858,167.7995,3284.0
2022-06-07 10:45:00,172.8,173.03,172.78,172.78,3469.0,167.8092,168.0325,167.7898,167.7898,3469.0
2022-06-07 10:50:00,172.83,172.84,172.51,172.78,6258.0,167.8383,167.848,167.5276,167.7898,6258.0
2022-06-07 10:55:00,172.77,172.81,172.48,172.59,4715.0,167.78,167.8189,167.4984,167.6052,4715.0
2022-06-07 11:00:00,172.57,172.73,172.51,172.63,2829.0,167.5858,167.7412,167.5276,167.6441,2829.0
2022-06-07 11:05:00,172.61,172.62,172.34,172.34,3551.0,167.6247,167.6344,167.3625,167.3625,3551.0
2022-06-07 11:10:00,172.36,172.58,172.35,172.4,3504.0,167.3819,167.5955,167.3722,167.4207,3504.0
2022-06-07 11:15:00,172.49,172.63,172.25,172.25,3565.0,167.5081,167.6441,167.2751,167.2751,3565.0
2022-06-07 11:20:00,172.31,172.39,172.27,172.31,3445.0,167.3333,167.411,167.2945,167.3333,3445.0
2022-06-07 11:25:00,172.28,172.34,172.21,172.24,3100.0,167.3042,167.3625,167.2362,167.2654,3100.0
2022-06-07 11:30:00,172.22,172.4,172.07,172.35,9322.0,167.2459,167.4207,167.1003,167.3722,9322.0
2022-06-07 11:35:00,172.38,172.41,172.1,172.26,10762.0,167.4013,167.4304,167.1294,167.2848,10762.0
2022-06-07 11:40:00,172.25,172.42,172.14,172.35,3536.0,167.2751,167.4402,167.1682,167.3722,3536.0
2022-06-07 11:45:00,172.33,172.42,172.21,172.3,6661.0,167.3528,167.4402,167.2362,167.3236,6661.0
2022-06-07 11:50:00,172.28,172.46,172.28,172.41,3837.0,167.3042,167.479,167.3042,167.4304,3837.0
2022-06-07 11:55:00,172.42,172.57,172.36,172.57,5707.0,167.4402,167.5858,167.3819,167.5858,5707.0
2022-06-07 12:00:00,172.51,172.51,172.33,172.34,4211.0,167.5276,167.5276,167.3528,167.3625,4211.0
2022-06-07 12:05:00,172.27,172.49,172.23,172.31,16138.0,167.2945,167.5081,167.2556,167.3333,16138.0
2022-06-07 12:10:00,172.32,172.38,172.2,172.21,5115.0,167.343,167.4013,167.2265,167.2362,5115.0
2022-06-07 12:15:00,172.21,172.21,171.85,171.89,9873.0,167.2362,167.2362,166.8866,166.9255,9873.0
2022-06-07 12:20:00,171.89,172.1,171.86,172.1,7761.0,166.9255,167.1294,166.8963,167.1294,7761.0
2022-06-07 12:25:00,172.08,172.08,171.83,172.04,7751.0,167.11,167.11,166.8672,167.0711,7751.0
2022-06-07 12:30:00,172.03,172.25,171.96,172.21,7381.0,167.0614,167.2751,166.9934,167.2362,7381.0
2022-06-07 12:35:00,172.16,172.27,172.14,172.19,4037.0,167.1877,167.2945,167.1682,167.2168,4037.0
2022-06-07 12:40:00,172.19,172.37,172.19,172.26,3406.0,167.2168,167.3916,167.2168,167.2848,3406.0
2022-06-07 12:45:00,172.22,172.22,172.07,172.12,1609.0,167.2459,167.2459,167.1003,167.1488,1609.0
2022-06-07 12:50:00,172.04,172.26,171.95,172.23,3127.0,167.0711,167.2848,166.9837,167.2556,3127.0
2022-06-07 12:55:00,172.2,172.2,171.89,171.95,19375.0,167.2265,167.2265,166.9255,166.9837,19375.0
2022-06-07 13:00:00,171.91,171.99,171.79,171.96,6711.0,166.9449,167.0226,166.8283,166.9934,6711.0
2022-06-07 13:05:00,171.94,172.06,171.89,172.06,3172.0,166.974,167.0905,166.9255,167.0905,3172.0
2022-06-07 13:10:00,172.07,172.29,172.04,172.29,5407.0,167.1003,167.3139,167.0711,167.3139,5407.0
2022-06-07 13:15:00,172.28,172.52,172.28,172.43,6221.0,167.3042,167.5373,167.3042,167.4499,6221.0
2022-06-07 13:20:00,172.37,172.56,172.34,172.36,4953.0,167.3916,167.5761,167.3625,167.3819,4953.0
2022-06-07 13:25:00,172.39,172.52,172.35,172.51,3805.0,167.411,167.5373,167.3722,167.5276,3805.0
2022-06-07 13:30:00,172.55,172.67,172.48,172.55,4245.0,167.5664,167.6829,167.4984,167.5664,4245.0
2022-06-07 13:35:00,172.6,172.66,172.52,172.6,33877.0,167.615,167.6732,167.5373,167.615,33877.0
2022-06-07 13:40:00,172.64,172.64,172.53,172.62,28358.0,167.6538,167.6538,167.547,167.6344,28358.0
2022-06-07 13:45:00,172.61,172.63,172.39,172.47,15720.0,167.6247,167.6441,167.411,167.4887,15720.0
2022-06-07 13:50:00,172.55,172.55,172.33,172.42,4470.0,167.5664,167.5664,167.3528,167.4402,4470.0
2022-06-07 13:55:00,172.36,172.52,172.31,172.45,6656.0,167.3819,167.5373,167.3333,167.4693,6656.0
2022-06-07 14:00:00,172.39,172.64,172.36,172.6,14155.0,167.411,167.6538,167.3819,167.615,14155.0
2022-06-07 14:05:00,172.61,172.77,172.47,172.76,18481.0,167.6247,167.78,167.4887,167.7703,18481.0
2022-06-07 14:10:00,172.83,173.05,172.79,173.05,5105.0,167.8383,168.052,167.7995,168.052,5105.0
2022-06-07 14:15:00,173.04,173.15,172.96,173.05,6835.0,168.0422,168.1491,167.9646,168.052,6835.0
2022-06-07 14:20:00,173.0,173.05,172.94,173.01,5929.0,168.0034,168.052,167.9451,168.0131,5929.0
2022-06-07 14:25:00,173.06,173.2,172.99,173.13,6070.0,168.0617,168.1976,167.9937,168.1296,6070.0
2022-06-07 14:30:00,173.14,173.34,173.09,173.34,7758.0,168.1394,168.3336,168.0908,168.3336,7758.0
2022-06-07 14:35:00,173.35,173.41,173.25,173.25,8671.0,168.3433,168.4016,168.2462,168.2462,8671.0
2022-06-07 14:40:00,173.22,173.22,172.86,172.9,5359.0,168.217,168.217,167.8674,167.9063,5359.0
2022-06-07 14:45:00,172.91,173.06,172.8,172.91,17246.0,167.916,168.0617,167.8092,167.916,17246.0
2022-06-07 14:50:00,172.91,173.0,172.87,172.99,5142.0,167.916,168.0034,167.8772,167.9937,5142.0
2022-06-07 14:55:00,172.95,173.13,172.9,173.11,6402.0,167.9548,168.1296,167.9063,168.1102,6402.0
2022-06-07 15:00:00,173.06,173.25,173.06,173.24,2604.0,168.0617,168.2462,168.0617,168.2365,2604.0
2022-06-07 15:05:00,173.24,173.28,173.19,173.19,4157.0,168.2365,168.2753,168.1879,168.1879,4157.0
2022-06-07 15:10:00,173.19,173.24,173.04,173.11,3392.0,168.1879,168.2365,168.0422,168.1102,3392.0
2022-06-07 15:15:00,173.11,173.2,173.07,173.14,5381.0,168.1102,168.1976,168.0714,168.1394,5381.0
2022-06-07 15:20:00,173.12,173.33,173.09,173.25,8687.0,168.1199,168.3239,168.0908,168.2462,8687.0
2022-06-07 15:25:00,173.27,173.29,173.15,173.28,10811.0,168.2656,168.285,168.1491,168.2753,10811.0
2022-06-07 15:30:00,173.23,173.5,173.23,173.49,16416.0,168.2268,168.489,168.2268,168.4792,16416.0
2022-06-07 15:35:00,173.46,173.84,173.44,173.82,12716.0,168.4501,168.8191,168.4307,168.7997,12716.0
2022-06-07 15:40:00,173.8,173.99,173.76,173.96,24032.0,168.7803,168.9648,168.7415,168.9357,24032.0
2022-06-07 15:45:00,173.93,174.09,173.89,174.06,27477.0,168.9065,169.0619,168.8677,169.0328,27477.0
2022-06-07 15:50:00,174.04,174.19,173.91,174.16,35685.0,169.0134,169.159,168.8871,169.1299,35685.0
2022-06-07 15:55:00,174.13,174.22,173.66,173.73,63483.0,169.1008,169.1882,168.6443,168.7123,63483.0
2022-06-08 09:30:00,173.1,173.86,172.21,173.32,32076.0,168.1005,168.8386,167.2362,168.3142,32076.0
2022-06-08 09:35:00,173.23,173.88,173.08,173.88,6476.0,168.2268,168.858,168.0811,168.858,6476.0
2022-06-08 09:40:00,173.89,174.03,173.47,173.54,9000.0,168.8677,169.0037,168.4598,168.5278,9000.0
2022-06-08 09:45:00,173.76,174.0,173.58,173.99,6219.0,168.7415,168.9745,168.5666,168.9648,6219.0
2022-06-08 09:50:00,173.86,174.45,173.82,174.42,8200.0,168.8386,169.4115,168.7997,169.3824,8200.0
2022-06-08 09:55:00,174.4,174.4,173.86,174.24,12549.0,169.363,169.363,168.8386,169.2076,12549.0
2022-06-08 10:00:00,174.22,174.23,173.03,173.1,14535.0,169.1882,169.1979,168.0325,168.1005,14535.0
2022-06-08 10:05:00,173.08,173.37,172.97,173.08,5175.0,168.0811,168.3627,167.9743,168.0811,5175.0
2022-06-08 10:10:00,173.18,173.18,172.58,172.58,6505.0,168.1782,168.1782,167.5955,167.5955,6505.0
2022-06-08 10:15:00,172.47,172.81,172.45,172.78,3706.0,167.4887,167.8189,167.4693,167.7898,3706.0
2022-06-08 10:20:00,172.83,173.09,172.82,173.06,7875.0,167.8383,168.0908,167.8286,168.0617,7875.0
2022-06-08 10:25:00,173.09,173.18,172.96,172.97,5831.0,168.0908,168.1782,167.9646,167.9743,5831.0
2022-06-08 10:30:00,172.9,173.25,172.8,173.2,5269.0,167.9063,168.2462,167.8092,168.1976,5269.0
2022-06-08 10:35:00,173.2,173.33,173.08,173.13,4390.0,168.1976,168.3239,168.0811,168.1296,4390.0
2022-06-08 10:40:00,173.19,173.21,172.9,173.07,5253.0,168.1879,168.2073,167.9063,168.0714,5253.0
2022-06-08 10:45:00,173.06,173.27,173.04,173.25,9924.0,168.0617,168.2656,168.0422,168.2462,9924.0
2022-06-08 10:50:00,173.33,173.48,173.13,173.43,9814.0,168.3239,168.4695,168.1296,168.421,9814.0
2022-06-08 10:55:00,173.38,173.38,172.91,173.08,6524.0,168.3724,168.3724,167.916,168.0811,6524.0
2022-06-08 11:00:00,173.11,173.32,173.06,173.31,13221.0,168.1102,168.3142,168.0617,168.3044,13221.0
2022-06-08 11:05:00,173.25,173.49,173.25,173.44,6431.0,168.2462,168.4792,168.2462,168.4307,6431.0
2022-06-08 11:10:00,173.43,173.62,173.42,173.61,6570.0,168.421,168.6055,168.4113,168.5958,6570.0
2022-06-08 11:15:00,173.67,173.95,173.61,173.84,11695.0,168.654,168.926,168.5958,168.8191,11695.0
2022-06-08 11:20:00,173.82,173.98,173.71,173.91,8083.0,168.7997,168.9551,168.6929,168.8871,8083.0
2022-06-08 11:25:00,173.9,174.05,173.89,174.04,4195.0,168.8774,169.0231,168.8677,169.0134,4195.0
2022-06-08 11:30:00,173.99,174.24,173.94,174.17,7652.0,168.9648,169.2076,168.9163,169.1396,7652.0
2022-06-08 11:35:00,174.19,174.3,174.18,174.21,7806.0,169.159,169.2659,169.1493,169.1785,7806.0
2022-06-08 11:40:00,174.27,174.41,174.22,174.25,13963.0,169.2367,169.3727,169.1882,169.2173,13963.0
2022-06-08 11:45:00,174.24,174.55,174.23,174.44,12390.0,169.2076,169.5086,169.1979,169.4018,12390.0
2022-06-08 11:50:00,174.45,174.54,174.42,174.44,6480.0,169.4115,169.4989,169.3824,169.4018,6480.0
2022-06-08 11:55:00,174.44,174.55,174.34,174.48,14351.0,169.4018,169.5086,169.3047,169.4407,14351.0
2022-06-08 12:00:00,174.5,174.55,174.35,174.47,33501.0,169.4601,169.5086,169.3144,169.4309,33501.0
2022-06-08 12:05:00,174.45,174.59,174.35,174.52,9057.0,169.4115,169.5475,169.3144,169.4795,9057.0
2022-06-08 12:10:00,174.52,174.52,174.38,174.41,4455.0,169.4795,169.4795,169.3435,169.3727,4455.0
2022-06-08 12:15:00,174.4,174.5,174.33,174.39,7624.0,169.363,169.4601,169.295,169.3533,7624.0
2022-06-08 12:20:00,174.42,174.43,174.03,174.03,2806.0,169.3824,169.3921,169.0037,169.0037,2806.0
2022-06-08 12:25:00,174.03,174.03,173.49,173.84,4842.0,169.0037,169.0037,168.4792,168.8191,4842.0
2022-06-08 12:30:00,173.79,173.82,173.49,173.57,2617.0,168.7706,168.7997,168.4792,168.5569,2617.0
2022-06-08 12:35:00,173.51,173.6,173.35,173.39,4684.0,168.4987,168.5861,168.3433,168.3821,4684.0
2022-06-08 12:40:00,173.27,173.33,173.12,173.17,3658.0,168.2656,168.3239,168.1199,168.1685,3658.0
2022-06-08 12:45:00,173.08,173.33,173.06,173.31,8676.0,168.0811,168.3239,168.0617,168.3044,8676.0
2022-06-08 12:50:00,173.28,173.28,173.15,173.24,5708.0,168.2753,168.2753,168.1491,168.2365,5708.0
2022-06-08 12:55:00,173.2,173.46,173.15,173.44,4661.0,168.1976,168.4501,168.1491,168.4307,4661.0
2022-06-08 13:00:00,173.41,173.41,173.06,173.13,5773.0,168.4016,168.4016,168.0617,168.1296,5773.0
2022-06-08 13:05:00,173.16,173.25,173.15,173.2,3647.0,168.1588,168.2462,168.1491,168.1976,3647.0
2022-06-08 13:10:00,173.19,173.19,172.88,173.07,8212.0,168.1879,168.1879,167.8869,168.0714,8212.0
2022-06-08 13:15:00,173.12,173.15,172.95,173.1,3800.0,168.1199,168.1491,167.9548,168.1005,3800.0
2022-06-08 13:20:00,173.04,173.06,172.8,172.8,2000.0,168.0422,168.0617,167.8092,167.8092,2000.0
2022-06-08 13:25:00,172.84,172.85,172.57,172.57,3846.0,167.848,167.8577,167.5858,167.5858,3846.0
2022-06-08 13:30:00,172.58,172.65,172.32,172.4,4624.0,167.5955,167.6635,167.343,167.4207,4624.0
2022-06-08 13:35:00,172.41,172.41,172.15,172.27,8046.0,167.4304,167.4304,167.178,167.2945,8046.0
2022-06-08 13:40:00,172.27,172.64,172.26,172.64,17288.0,167.2945,167.6538,167.2848,167.6538,17288.0
2022-06-08 13:45:00,172.69,172.84,172.66,172.74,5859.0,167.7024,167.848,167.6732,167.7509,5859.0
2022-06-08 13:50:00,172.75,172.8,172.5,172.61,4446.0,167.7606,167.8092,167.5178,167.6247,4446.0
2022-06-08 13:55:00,172.63,172.72,172.56,172.57,5725.0,167.6441,167.7315,167.5761,167.5858,5725.0
2022-06-08 14:00:00,172.61,172.66,172.41,172.42,4228.0,167.6247,167.6732,167.4304,167.4402,4228.0
2022-06-08 14:05:00,172.35,172.35,172.02,172.09,6280.0,167.3722,167.3722,167.0517,167.1197,6280.0
2022-06-08 14:10:00,171.99,172.14,171.98,172.04,2939.0,167.0226,167.1682,167.0129,167.0711,2939.0
2022-06-08 14:15:00,172.08,172.14,171.9,172.0,11082.0,167.11,167.1682,166.9352,167.0323,11082.0
2022-06-08 14:20:00,171.92,172.02,171.87,171.92,13003.0,166.9546,167.0517,166.906,166.9546,13003.0
2022-06-08 14:25:00,171.93,171.93,171.48,171.59,5521.0,166.9643,166.9643,166.5273,166.6341,5521.0
2022-06-08 14:30:00,171.55,171.75,171.55,171.66,6036.0,166.5953,166.7895,166.5953,166.7021,6036.0
2022-06-08 14:35:00,171.66,171.85,171.52,171.78,30790.0,166.7021,166.8866,166.5661,166.8186,30790.0
2022-06-08 14:40:00,171.83,171.94,171.81,171.9,5201.0,166.8672,166.974,166.8478,166.9352,5201.0
2022-06-08 14:45:00,171.97,172.0,171.81,171.83,4388.0,167.0031,167.0323,166.8478,166.8672,4388.0
2022-06-08 14:50:00,171.79,171.85,171.56,171.63,3590.0,166.8283,166.8866,166.605,166.673,3590.0
2022-06-08 14:55:00,171.58,171.64,171.5,171.58,7821.0,166.6244,166.6827,166.5467,166.6244,7821.0
2022-06-08 15:00:00,171.55,171.62,171.47,171.58,3922.0,166.5953,166.6633,166.5176,166.6244,3922.0
2022-06-08 15:05:00,171.64,171.64,171.42,171.49,4155.0,166.6827,166.6827,166.469,166.537,4155.0
2022-06-08 15:10:00,171.47,171.8,171.47,171.78,3737.0,166.5176,166.8381,166.5176,166.8186,3737.0
2022-06-08 15:15:00,171.82,171.87,171.68,171.72,4657.0,166.8575,166.906,166.7215,166.7604,4657.0
2022-06-08 15:20:00,171.76,171.96,171.76,171.94,2754.0,166.7992,166.9934,166.7992,166.974,2754.0
2022-06-08 15:25:00,171.9,171.97,171.84,171.91,5895.0,166.9352,167.0031,166.8769,166.9449,5895.0
2022-06-08 15:30:00,171.89,172.02,171.68,171.9,10422.0,166.9255,167.0517,166.7215,166.9352,10422.0
2022-06-08 15:35:00,171.96,172.0,171.72,171.76,14273.0,166.9934,167.0323,166.7604,166.7992,14273.0
2022-06-08 15:40:00,171.78,171.84,171.68,171.84,10629.0,166.8186,166.8769,166.7215,166.8769,10629.0
2022-06-08 15:45:00,171.86,171.86,171.36,171.36,15611.0,166.8963,166.8963,166.4108,166.4108,15611.0
2022-06-08 15:50:00,171.37,171.65,171.29,171.43,18877.0,166.4205,166.6924,166.3428,166.4787,18877.0
2022-06-08 15:55:00,171.45,171.53,171.17,171.36,58729.0,166.4982,166.5759,166.2263,166.4108,58729.0
2022-06-09 09:30:00,170.07,170.5,169.47,170.42,23014.0,165.158,165.5756,164.5754,165.4979,23014.0
2022-06-09 09:35:00,170.42,170.81,170.33,170.67,2700.0,165.4979,165.8767,165.4105,165.7407,2700.0
2022-06-09 09:40:00,171.01,171.01,169.83,169.86,6453.0,166.0709,166.0709,164.925,164.9541,6453.0
2022-06-09 09:45:00,169.78,170.45,169.68,170.28,3795.0,164.8764,165.527,164.7793,165.362,3795.0
2022-06-09 09:50:00,170.49,171.17,170.42,171.0,8925.0,165.5659,166.2263,165.4979,166.0612,8925.0
2022-06-09 09:55:00,170.92,171.1,170.82,171.04,10625.0,165.9835,166.1583,165.8864,166.1,10625.0
2022-06-09 10:00:00,171.02,171.02,170.66,170.71,8739.0,166.0806,166.0806,165.731,165.7795,8739.0
2022-06-09 10:05:00,170.62,170.62,170.28,170.28,3653.0,165.6921,165.6921,165.362,165.362,3653.0
2022-06-09 10:10:00,170.09,170.34,169.98,170.34,5807.0,165.1774,165.4202,165.0706,165.4202,5807.0
2022-06-09 10:15:00,170.31,170.61,169.99,170.04,9110.0,165.3911,165.6824,165.0803,165.1289,9110.0
2022-06-09 10:20:00,170.04,170.3,170.04,170.17,5948.0,165.1289,165.3814,165.1289,165.2551,5948.0
2022-06-09 10:25:00,170.2,170.3,170.09,170.29,9926.0,165.2843,165.3814,165.1774,165.3717,9926.0
2022-06-09 10:30:00,170.34,170.6,170.24,170.3,7785.0,165.4202,165.6727,165.3231,165.3814,7785.0
2022-06-09 10:35:00,170.3,170.75,170.3,170.68,5258.0,165.3814,165.8184,165.3814,165.7504,5258.0
2022-06-09 10:40:00,170.68,170.68,170.09,170.2,4810.0,165.7504,165.7504,165.1774,165.2843,4810.0
2022-06-09 10:45:00,170.28,170.28,170.08,170.21,6415.0,165.362,165.362,165.1677,165.294,6415.0
2022-06-09 10:50:00,170.17,170.24,169.76,169.81,6036.0,165.2551,165.3231,164.857,164.9055,6036.0
2022-06-09 10:55:00,169.77,170.35,169.7,170.19,6973.0,164.8667,165.4299,164.7987,165.2746,6973.0
2022-06-09 11:00:00,170.16,170.32,169.86,169.92,5102.0,165.2454,165.4008,164.9541,165.0124,5102.0
2022-06-09 11:05:00,169.83,170.15,169.82,170.14,11690.0,164.925,165.2357,164.9152,165.226,11690.0
2022-06-09 11:10:00,170.03,170.35,170.03,170.29,3270.0,165.1192,165.4299,165.1192,165.3717,3270.0
2022-06-09 11:15:00,170.23,170.32,170.18,170.25,1906.0,165.3134,165.4008,165.2648,165.3328,1906.0
2022-06-09 11:20:00,170.32,170.49,170.24,170.25,2498.0,165.4008,165.5659,165.3231,165.3328,2498.0
2022-06-09 11:25:00,170.29,170.35,169.97,170.21,4177.0,165.3717,165.4299,165.0609,165.294,4177.0
2022-06-09 11:30:00,170.28,170.47,170.17,170.4,2800.0,165.362,165.5465,165.2551,165.4785,2800.0
2022-06-09 11:35:00,170.33,170.41,170.17,170.3,8071.0,165.4105,165.4882,165.2551,165.3814,8071.0
2022-06-09 11:40:00,170.39,170.68,170.33,170.63,4649.0,165.4688,165.7504,165.4105,165.7019,4649.0
2022-06-09 11:45:00,170.53,170.58,169.74,169.74,112116.0,165.6047,165.6533,164.8376,164.8376,112116.0
2022-06-09 11:50:00,169.79,170.19,169.64,170.16,6223.0,164.8861,165.2746,164.7404,165.2454,6223.0
2022-06-09 11:55:00,170.17,170.35,170.08,170.28,2461.0,165.2551,165.4299,165.1677,165.362,2461.0
2022-06-09 12:00:00,170.26,170.46,170.24,170.36,3097.0,165.3425,165.5368,165.3231,165.4396,3097.0
2022-06-09 12:05:00,170.39,170.39,169.93,170.01,8733.0,165.4688,165.4688,165.0221,165.0998,8733.0
2022-06-09 12:10:00,169.89,169.89,169.78,169.82,1214.0,164.9832,164.9832,164.8764,164.9152,1214.0
2022-06-09 12:15:00,169.83,169.95,169.8,169.95,3074.0,164.925,165.0415,164.8958,165.0415,3074.0
2022-06-09 12:20:00,170.0,170.1,170.0,170.02,2470.0,165.09,165.1872,165.09,165.1095,2470.0
2022-06-09 12:25:00,169.97,170.39,169.94,170.38,3009.0,165.0609,165.4688,165.0318,165.4591,3009.0
2022-06-09 12:30:00,170.37,170.43,170.15,170.35,2833.0,165.4494,165.5076,165.2357,165.4299,2833.0
2022-06-09 12:35:00,170.32,170.4,170.26,170.32,2722.0,165.4008,165.4785,165.3425,165.4008,2722.0
2022-06-09 12:40:00,170.39,170.4,170.28,170.34,4409.0,165.4688,165.4785,165.362,165.4202,4409.0
2022-06-09 12:45:00,170.32,170.4,170.32,170.4,1000.0,165.4008,165.4785,165.4008,165.4785,1000.0
2022-06-09 12:50:00,170.46,170.48,170.26,170.26,2173.0,165.5368,165.5562,165.3425,165.3425,2173.0
2022-06-09 12:55:00,170.24,170.49,170.13,170.47,3366.0,165.3231,165.5659,165.2163,165.5465,3366.0
2022-06-09 13:00:00,170.49,170.58,170.33,170.51,9133.0,165.5659,165.6533,165.4105,165.5853,9133.0
2022-06-09 13:05:00,170.53,170.74,170.53,170.6,2569.0,165.6047,165.8087,165.6047,165.6727,2569.0
2022-06-09 13:10:00,170.55,170.65,170.44,170.49,2214.0,165.6242,165.7213,165.5173,165.5659,2214.0
2022-06-09 13:15:00,170.51,170.56,170.25,170.32,4394.0,165.5853,165.6339,165.3328,165.4008,4394.0
2022-06-09 13:20:00,170.37,170.45,170.17,170.17,1919.0,165.4494,165.527,165.2551,165.2551,1919.0
2022-06-09 13:25:00,170.18,170.29,170.07,170.11,2019.0,165.2648,165.3717,165.158,165.1969,2019.0
2022-06-09 13:30:00,170.11,170.11,169.89,169.96,2846.0,165.1969,165.1969,164.9832,165.0512,2846.0
2022-06-09 13:35:00,169.91,169.91,169.75,169.83,1754.0,165.0026,165.0026,164.8473,164.925,1754.0
2022-06-09 13:40:00,169.83,169.88,169.82,169.83,1457.0,164.925,164.9735,164.9152,164.925,1457.0
2022-06-09 13:45:00,169.81,169.99,169.76,169.96,1932.0,164.9055,165.0803,164.857,165.0512,1932.0
2022-06-09 13:50:00,170.04,170.14,169.96,169.96,4572.0,165.1289,165.226,165.0512,165.0512,4572.0
2022-06-09 13:55:00,169.99,170.16,169.99,170.16,1305.0,165.0803,165.2454,165.0803,165.2454,1305.0
2022-06-09 14:00:00,170.21,170.21,169.79,169.84,2858.0,165.294,165.294,164.8861,164.9347,2858.0
2022-06-09 14:05:00,169.81,169.93,169.77,169.85,1810.0,164.9055,165.0221,164.8667,164.9444,1810.0
2022-06-09 14:10:00,169.87,169.91,169.64,169.91,3308.0,164.9638,165.0026,164.7404,165.0026,3308.0
2022-06-09 14:15:00,169.85,169.92,169.76,169.77,2088.0,164.9444,165.0124,164.857,164.8667,2088.0
2022-06-09 14:20:00,169.83,169.85,169.58,169.6,3312.0,164.925,164.9444,164.6822,164.7016,3312.0
2022-06-09 14:25:00,169.59,169.7,169.59,169.68,2959.0,164.6919,164.7987,164.6919,164.7793,2959.0
2022-06-09 14:30:00,169.64,169.64,169.28,169.36,3746.0,164.7404,164.7404,164.3908,164.4685,3746.0
2022-06-09 14:35:00,169.31,169.42,169.28,169.31,3368.0,164.42,164.5268,164.3908,164.42,3368.0
2022-06-09 14:40:00,169.31,169.44,169.29,169.32,3966.0,164.42,164.5462,164.4006,164.4297,3966.0
2022-06-09 14:45:00,169.35,169.5,169.21,169.21,22833.0,164.4588,164.6045,164.3229,164.3229,22833.0
2022-06-09 14:50:00,169.2,169.32,169.06,169.12,6720.0,164.3132,164.4297,164.1772,164.2355,6720.0
2022-06-09 14:55:00,169.05,169.09,168.74,168.74,5318.0,164.1675,164.2063,163.8664,163.8664,5318.0
2022-06-09 15:00:00,168.69,168.74,168.37,168.42,9479.0,163.8179,163.8664,163.5071,163.5557,9479.0
2022-06-09 15:05:00,168.4,168.42,168.28,168.34,3974.0,163.5363,163.5557,163.4197,163.478,3974.0
2022-06-09 15:10:00,168.36,168.41,168.17,168.21,4834.0,163.4974,163.546,163.3129,163.3517,4834.0
2022-06-09 15:15:00,168.22,168.45,168.2,168.44,4076.0,163.3615,163.5848,163.342,163.5751,4076.0
2022-06-09 15:20:00,168.48,168.52,168.31,168.48,5844.0,163.6139,163.6528,163.4489,163.6139,5844.0
2022-06-09 15:25:00,168.41,168.41,168.02,168.06,5628.0,163.546,163.546,163.1672,163.2061,5628.0
2022-06-09 15:30:00,167.96,168.05,167.81,167.81,5566.0,163.109,163.1964,162.9633,162.9633,5566.0
2022-06-09 15:35:00,167.83,167.97,167.8,167.86,6813.0,162.9827,163.1187,162.9536,163.0119,6813.0
2022-06-09 15:40:00,167.86,167.87,167.49,167.51,6484.0,163.0119,163.0216,162.6525,162.672,6484.0
2022-06-09 15:45:00,167.49,167.49,166.91,167.0,50855.0,162.6525,162.6525,162.0893,162.1767,50855.0
2022-06-09 15:50:00,166.88,167.3,166.71,167.03,51213.0,162.0602,162.468,161.8951,162.2058,51213.0
2022-06-09 15:55:00,167.03,167.08,166.37,166.49,97133.0,162.2058,162.2544,161.5649,161.6814,97133.0
2022-06-10 09:30:00,164.12,165.18,163.55,164.13,41715.0,159.3799,160.4093,158.8263,159.3896,41715.0
2022-06-10 09:35:00,164.16,164.47,163.78,163.93,5134.0,159.4187,159.7198,159.0497,159.1954,5134.0
2022-06-10 09:40:00,163.76,163.95,163.37,163.5,3870.0,159.0303,159.2148,158.6515,158.7778,3870.0
2022-06-10 09:45:00,163.53,164.1,163.4,163.93,4967.0,158.8069,159.3605,158.6807,159.1954,4967.0
2022-06-10 09:50:00,163.93,164.01,163.2,163.28,9415.0,159.1954,159.2731,158.4864,158.5641,9415.0
2022-06-10 09:55:00,163.25,163.25,162.84,163.09,8043.0,158.535,158.535,158.1368,158.3796,8043.0
2022-06-10 10:00:00,163.0,163.0,161.59,161.88,15601.0,158.2922,158.2922,156.9229,157.2046,15601.0
2022-06-10 10:05:00,161.99,162.47,161.88,162.43,7052.0,157.3114,157.7775,157.2046,157.7387,7052.0
2022-06-10 10:10:00,162.41,162.52,161.97,162.15,12712.0,157.7193,157.8261,157.292,157.4668,12712.0
2022-06-10 10:15:00,162.15,162.26,162.07,162.14,8838.0,157.4668,157.5736,157.3891,157.4571,8838.0
2022-06-10 10:20:00,162.24,162.34,162.06,162.16,6327.0,157.5542,157.6513,157.3794,157.4765,6327.0
2022-06-10 10:25:00,162.06,162.43,162.0,162.2,6891.0,157.3794,157.7387,157.3211,157.5153,6891.0
2022-06-10 10:30:00,162.21,162.85,162.21,162.79,3960.0,157.525,158.1466,157.525,158.0883,3960.0
2022-06-10 10:35:00,162.86,163.25,162.86,163.23,7102.0,158.1563,158.535,158.1563,158.5156,7102.0
2022-06-10 10:40:00,163.17,163.45,163.12,163.45,3558.0,158.4573,158.7292,158.4088,158.7292,3558.0
2022-06-10 10:45:00,163.47,163.63,163.36,163.59,13564.0,158.7486,158.904,158.6418,158.8652,13564.0
2022-06-10 10:50:00,163.5,163.64,163.21,163.46,14345.0,158.7778,158.9137,158.4962,158.7389,14345.0
2022-06-10 10:55:00,163.49,163.52,162.74,162.75,5567.0,158.7681,158.7972,158.0397,158.0494,5567.0
2022-06-10 11:00:00,162.72,162.99,162.56,162.94,6267.0,158.0203,158.2825,157.8649,158.234,6267.0
2022-06-10 11:05:00,162.88,162.97,162.73,162.93,8043.0,158.1757,158.2631,158.03,158.2242,8043.0
2022-06-10 11:10:00,162.93,163.01,162.77,162.86,2761.0,158.2242,158.3019,158.0689,158.1563,2761.0
2022-06-10 11:15:00,162.92,163.16,162.85,163.16,8324.0,158.2145,158.4476,158.1466,158.4476,8324.0
2022-06-10 11:20:00,163.19,163.27,162.75,162.75,4594.0,158.4767,158.5544,158.0494,158.0494,4594.0
2022-06-10 11:25:00,162.63,162.65,162.38,162.38,4380.0,157.9329,157.9523,157.6901,157.6901,4380.0
2022-06-10 11:30:00,162.38,162.54,162.18,162.5,11808.0,157.6901,157.8455,157.4959,157.8067,11808.0
2022-06-10 11:35:00,162.5,162.6,162.41,162.45,9010.0,157.8067,157.9038,157.7193,157.7581,9010.0
2022-06-10 11:40:00,162.46,162.75,162.45,162.72,4094.0,157.7678,158.0494,157.7581,158.0203,4094.0
2022-06-10 11:45:00,162.72,163.0,162.68,162.82,15549.0,158.0203,158.2922,157.9815,158.1174,15549.0
2022-06-10 11:50:00,162.82,162.91,162.62,162.7,5407.0,158.1174,158.2048,157.9232,158.0009,5407.0
2022-06-10 11:55:00,162.7,163.2,162.62,163.2,3113.0,158.0009,158.4864,157.9232,158.4864,3113.0
2022-06-10 12:00:00,163.24,163.24,163.06,163.06,2444.0,158.5253,158.5253,158.3505,158.3505,2444.0
2022-06-10 12:05:00,163.04,163.24,163.03,163.2,16866.0,158.3311,158.5253,158.3214,158.4864,16866.0
2022-06-10 12:10:00,163.16,163.16,162.49,162.5,5840.0,158.4476,158.4476,157.797,157.8067,5840.0
2022-06-10 12:15:00,162.47,162.51,162.14,162.2,6914.0,157.7775,157.8164,157.4571,157.5153,6914.0
2022-06-10 12:20:00,162.29,162.66,162.22,162.56,5303.0,157.6027,157.962,157.5347,157.8649,5303.0
2022-06-10 12:25:00,162.52,162.84,162.51,162.84,4055.0,157.8261,158.1368,157.8164,158.1368,4055.0
2022-06-10 12:30:00,162.92,162.95,162.68,162.75,5384.0,158.2145,158.2437,157.9815,158.0494,5384.0
2022-06-10 12:35:00,162.75,162.98,162.73,162.98,3169.0,158.0494,158.2728,158.03,158.2728,3169.0
2022-06-10 12:40:00,162.95,163.26,162.95,163.13,10362.0,158.2437,158.5447,158.2437,158.4185,10362.0
2022-06-10 12:45:00,163.15,163.15,162.9,162.9,2603.0,158.4379,158.4379,158.1951,158.1951,2603.0
2022-06-10 12:50:00,162.82,162.89,162.59,162.59,2855.0,158.1174,158.1854,157.8941,157.8941,2855.0
2022-06-10 12:55:00,162.5,162.88,162.48,162.8,4528.0,157.8067,158.1757,157.7872,158.098,4528.0
2022-06-10 13:00:00,162.8,162.89,162.63,162.69,6138.0,158.098,158.1854,157.9329,157.9912,6138.0
2022-06-10 13:05:00,162.59,162.62,162.41,162.59,2949.0,157.8941,157.9232,157.7193,157.8941,2949.0
2022-06-10 13:10:00,162.61,162.61,162.35,162.42,5816.0,157.9135,157.9135,157.661,157.729,5816.0
2022-06-10 13:15:00,162.32,162.49,162.24,162.37,15438.0,157.6319,157.797,157.5542,157.6804,15438.0
2022-06-10 13:20:00,162.46,162.53,162.34,162.38,18201.0,157.7678,157.8358,157.6513,157.6901,18201.0
2022-06-10 13:25:00,162.38,162.68,162.32,162.67,45597.0,157.6901,157.9815,157.6319,157.9718,45597.0
2022-06-10 13:30:00,162.62,162.62,162.1,162.31,6634.0,157.9232,157.9232,157.4182,157.6222,6634.0
2022-06-10 13:35:00,162.3,162.63,162.3,162.61,2576.0,157.6124,157.9329,157.6124,157.9135,2576.0
2022-06-10 13:40:00,162.61,162.67,162.49,162.66,4857.0,157.9135,157.9718,157.797,157.962,4857.0
2022-06-10 13:45:00,162.6,162.91,162.55,162.91,4464.0,157.9038,158.2048,157.8552,158.2048,4464.0
2022-06-10 13:50:00,162.91,163.01,162.79,162.84,5815.0,158.2048,158.3019,158.0883,158.1368,5815.0
2022-06-10 13:55:00,162.8,162.84,162.51,162.64,4791.0,158.098,158.1368,157.8164,157.9426,4791.0
2022-06-10 14:00:00,162.63,162.63,162.36,162.36,7869.0,157.9329,157.9329,157.6707,157.6707,7869.0
2022-06-10 14:05:00,162.38,162.75,162.34,162.68,7745.0,157.6901,158.0494,157.6513,157.9815,7745.0
2022-06-10 14:10:00,162.71,162.8,162.63,162.69,43044.0,158.0106,158.098,157.9329,157.9912,43044.0
2022-06-10 14:15:00,162.66,163.22,162.62,163.22,3545.0,157.962,158.5059,157.9232,158.5059,3545.0
2022-06-10 14:20:00,163.23,163.47,163.22,163.42,3825.0,158.5156,158.7486,158.5059,158.7001,3825.0
2022-06-10 14:25:00,163.47,163.55,163.03,163.14,20443.0,158.7486,158.8263,158.3214,158.4282,20443.0
2022-06-10 14:30:00,163.22,163.44,163.22,163.36,4230.0,158.5059,158.7195,158.5059,158.6418,4230.0
2022-06-10 14:35:00,163.3,163.3,163.13,163.2,2801.0,158.5836,158.5836,158.4185,158.4864,2801.0
2022-06-10 14:40:00,163.16,163.17,163.0,163.03,3293.0,158.4476,158.4573,158.2922,158.3214,3293.0
2022-06-10 14:45:00,163.06,163.52,163.06,163.52,5113.0,158.3505,158.7972,158.3505,158.7972,5113.0
2022-06-10 14:50:00,163.45,163.47,163.33,163.41,6785.0,158.7292,158.7486,158.6127,158.6904,6785.0
2022-06-10 14:55:00,163.43,163.62,163.38,163.5,6667.0,158.7098,158.8943,158.6612,158.7778,6667.0
2022-06-10 15:00:00,163.49,163.62,162.96,162.96,8236.0,158.7681,158.8943,158.2534,158.2534,8236.0
2022-06-10 15:05:00,162.97,163.05,162.76,162.95,7392.0,158.2631,158.3408,158.0592,158.2437,7392.0
2022-06-10 15:10:00,162.91,163.19,162.91,163.15,2691.0,158.2048,158.4767,158.2048,158.4379,2691.0
2022-06-10 15:15:00,163.16,163.32,163.11,163.17,15552.0,158.4476,158.603,158.399,158.4573,15552.0
2022-06-10 15:20:00,163.12,163.12,162.7,163.0,12747.0,158.4088,158.4088,158.0009,158.2922,12747.0
2022-06-10 15:25:00,163.06,163.41,162.91,162.91,19003.0,158.3505,158.6904,158.2048,158.2048,19003.0
2022-06-10 15:30:00,163.0,163.11,162.83,162.88,9655.0,158.2922,158.399,158.1271,158.1757,9655.0
2022-06-10 15:35:00,162.93,163.15,162.74,163.0,17014.0,158.2242,158.4379,158.0397,158.2922,17014.0
2022-06-10 15:40:00,162.93,163.0,162.43,162.57,13666.0,158.2242,158.2922,157.7387,157.8746,13666.0
2022-06-10 15:45:00,162.49,162.54,161.83,161.84,32117.0,157.797,157.8455,157.156,157.1657,32117.0
2022-06-10 15:50:00,161.76,162.19,161.72,162.02,29987.0,157.088,157.5056,157.0492,157.3405,29987.0
2022-06-10 15:55:00,162.02,162.05,161.41,161.52,78309.0,157.3405,157.3697,156.7481,156.855,78309.0
2022-06-13 09:30:00,157.71,157.99,157.08,157.42,52473.0,153.155,153.4269,152.5432,152.8734,52473.0
2022-06-13 09:35:00,157.25,157.42,156.8,156.8,22334.0,152.7083,152.8734,152.2713,152.2713,22334.0
2022-06-13 09:40:00,156.8,156.83,156.05,156.37,22041.0,152.2713,152.3004,151.543,151.8537,22041.0
2022-06-13 09:45:00,156.28,156.75,156.28,156.39,18119.0,151.7663,152.2227,151.7663,151.8731,18119.0
2022-06-13 09:50:00,156.38,156.42,155.54,155.81,25933.0,151.8634,151.9023,151.0477,151.3099,25933.0
2022-06-13 09:55:00,155.81,156.17,155.64,155.65,20914.0,151.3099,151.6595,151.1448,151.1545,20914.0
2022-06-13 10:00:00,155.62,156.0,155.52,155.7,14942.0,151.1254,151.4944,151.0283,151.2031,14942.0
2022-06-13 10:05:00,155.7,156.21,155.69,155.98,10572.0,151.2031,151.6983,151.1933,151.475,10572.0
2022-06-13 10:10:00,155.91,156.14,155.76,155.82,14073.0,151.407,151.6304,151.2613,151.3196,14073.0
2022-06-13 10:15:00,155.81,155.89,155.16,155.38,22106.0,151.3099,151.3876,150.6787,150.8923,22106.0
2022-06-13 10:20:00,155.37,155.68,155.26,155.31,17953.0,150.8826,151.1836,150.7758,150.8243,17953.0
2022-06-13 10:25:00,155.33,155.41,154.89,155.29,33579.0,150.8437,150.9214,150.4165,150.8049,33579.0
2022-06-13 10:30:00,155.22,155.47,154.94,155.26,32034.0,150.7369,150.9797,150.465,150.7758,32034.0
2022-06-13 10:35:00,155.27,155.66,155.06,155.13,14062.0,150.7855,151.1642,150.5815,150.6495,14062.0
2022-06-13 10:40:00,155.11,155.11,154.33,154.83,13147.0,150.6301,150.6301,149.8726,150.3582,13147.0
2022-06-13 10:45:00,154.81,154.81,154.43,154.61,23438.0,150.3388,150.3388,149.9697,150.1445,23438.0
2022-06-13 10:50:00,154.62,155.01,154.55,154.95,14067.0,150.1543,150.533,150.0863,150.4747,14067.0
2022-06-13 10:55:00,154.95,155.11,154.89,154.92,16723.0,150.4747,150.6301,150.4165,150.4456,16723.0
2022-06-13 11:00:00,154.92,155.04,154.67,154.7,11359.0,150.4456,150.5621,150.2028,150.2319,11359.0
2022-06-13 11:05:00,154.66,154.72,154.57,154.66,7163.0,150.1931,150.2514,150.1057,150.1931,7163.0
2022-06-13 11:10:00,154.63,155.03,154.6,154.86,17026.0,150.164,150.5524,150.1348,150.3873,17026.0
2022-06-13 11:15:00,154.88,155.22,154.88,155.09,15409.0,150.4067,150.7369,150.4067,150.6107,15409.0
2022-06-13 11:20:00,155.13,155.36,155.05,155.34,49806.0,150.6495,150.8729,150.5718,150.8535,49806.0
2022-06-13 11:25:00,155.4,155.46,154.9,155.05,15759.0,150.9117,150.97,150.4262,150.5718,15759.0
2022-06-13 11:30:00,155.09,155.26,154.94,155.17,14493.0,150.6107,150.7758,150.465,150.6884,14493.0
2022-06-13 11:35:00,155.14,155.4,155.14,155.33,35318.0,150.6592,150.9117,150.6592,150.8437,35318.0
2022-06-13 11:40:00,155.3,155.43,155.14,155.23,15791.0,150.8146,150.9409,150.6592,150.7466,15791.0
2022-06-13 11:45:00,155.23,155.34,155.09,155.29,17728.0,150.7466,150.8535,150.6107,150.8049,17728.0
2022-06-13 11:50:00,155.32,155.38,154.99,155.18,17408.0,150.834,150.8923,150.5136,150.6981,17408.0
2022-06-13 11:55:00,155.12,155.57,155.12,155.56,13183.0,150.6398,151.0768,150.6398,151.0671,13183.0
2022-06-13 12:00:00,155.45,155.65,155.11,155.19,33667.0,150.9603,151.1545,150.6301,150.7078,33667.0
2022-06-13 12:05:00,155.17,155.41,155.01,155.33,21656.0,150.6884,150.9214,150.533,150.8437,21656.0
2022-06-13 12:10:00,155.23,155.81,155.23,155.65,5868.0,150.7466,151.3099,150.7466,151.1545,5868.0
2022-06-13 12:15:00,155.75,155.82,155.45,155.56,3535.0,151.2516,151.3196,150.9603,151.0671,3535.0
2022-06-13 12:20:00,155.61,155.89,155.52,155.71,7730.0,151.1157,151.3876,151.0283,151.2128,7730.0
2022-06-13 12:25:00,155.74,155.9,155.72,155.78,6140.0,151.2419,151.3973,151.2225,151.2807,6140.0
2022-06-13 12:30:00,155.75,156.3,155.6,156.27,3910.0,151.2516,151.7857,151.1059,151.7566,3910.0
2022-06-13 12:35:00,156.26,156.55,156.25,156.53,5740.0,151.7469,152.0285,151.7372,152.0091,5740.0
2022-06-13 12:40:00,156.5,156.5,156.09,156.18,21343.0,151.98,151.98,151.5818,151.6692,21343.0
2022-06-13 12:45:00,156.07,156.26,156.07,156.21,5679.0,151.5624,151.7469,151.5624,151.6983,5679.0
2022-06-13 12:50:00,156.18,156.38,156.08,156.08,6760.0,151.6692,151.8634,151.5721,151.5721,6760.0
2022-06-13 12:55:00,156.07,156.2,155.76,155.81,9569.0,151.5624,151.6886,151.2613,151.3099,9569.0
2022-06-13 13:00:00,155.81,155.81,155.53,155.56,5953.0,151.3099,151.3099,151.038,151.0671,5953.0
2022-06-13 13:05:00,155.55,155.58,155.39,155.48,10625.0,151.0574,151.0865,150.902,150.9894,10625.0
2022-06-13 13:10:00,155.5,155.54,155.33,155.44,11696.0,151.0088,151.0477,150.8437,150.9506,11696.0
2022-06-13 13:15:00,155.42,155.81,155.4,155.81,6884.0,150.9311,151.3099,150.9117,151.3099,6884.0
2022-06-13 13:20:00,155.83,155.98,155.75,155.78,6533.0,151.3293,151.475,151.2516,151.2807,6533.0
2022-06-13 13:25:00,155.96,155.96,155.72,155.92,6049.0,151.4556,151.4556,151.2225,151.4167,6049.0
2022-06-13 13:30:00,155.87,155.88,155.41,155.49,12071.0,151.3682,151.3779,150.9214,150.9991,12071.0
2022-06-13 13:35:00,155.49,155.72,155.49,155.63,5621.0,150.9991,151.2225,150.9991,151.1351,5621.0
2022-06-13 13:40:00,155.73,156.33,155.73,156.31,5447.0,151.2322,151.8149,151.2322,151.7954,5447.0
2022-06-13 13:45:00,156.3,156.85,156.3,156.85,12892.0,151.7857,152.3198,151.7857,152.3198,12892.0
2022-06-13 13:50:00,156.88,157.01,156.49,156.57,8926.0,152.349,152.4752,151.9702,152.0479,8926.0
2022-06-13 13:55:00,156.64,156.77,156.56,156.57,4282.0,152.1159,152.2422,152.0382,152.0479,4282.0
2022-06-13 14:00:00,156.54,156.56,156.18,156.2,9627.0,152.0188,152.0382,151.6692,151.6886,9627.0
2022-06-13 14:05:00,156.18,156.26,155.91,155.91,10636.0,151.6692,151.7469,151.407,151.407,10636.0
2022-06-13 14:10:00,155.85,155.95,155.58,155.59,6923.0,151.3487,151.4458,151.0865,151.0962,6923.0
2022-06-13 14:15:00,155.6,155.79,155.6,155.7,7801.0,151.1059,151.2905,151.1059,151.2031,7801.0
2022-06-13 14:20:00,155.79,155.93,155.72,155.75,11305.0,151.2905,151.4264,151.2225,151.2516,11305.0
2022-06-13 14:25:00,155.73,156.18,155.73,156.09,10479.0,151.2322,151.6692,151.2322,151.5818,10479.0
2022-06-13 14:30:00,156.13,156.27,155.93,156.24,10519.0,151.6206,151.7566,151.4264,151.7275,10519.0
2022-06-13 14:35:00,156.26,156.68,156.26,156.58,7207.0,151.7469,152.1548,151.7469,152.0576,7207.0
2022-06-13 14:40:00,156.64,156.87,156.56,156.71,5766.0,152.1159,152.3393,152.0382,152.1839,5766.0
2022-06-13 14:45:00,156.76,156.8,156.45,156.62,18155.0,152.2324,152.2713,151.9314,152.0965,18155.0
2022-06-13 14:50:00,156.61,156.64,156.38,156.44,6755.0,152.0868,152.1159,151.8634,151.9217,6755.0
2022-06-13 14:55:00,156.43,156.43,155.9,155.95,9647.0,151.912,151.912,151.3973,151.4458,9647.0
2022-06-13 15:00:00,155.92,156.18,155.77,156.16,20930.0,151.4167,151.6692,151.271,151.6498,20930.0
2022-06-13 15:05:00,156.13,156.17,155.92,156.1,22664.0,151.6206,151.6595,151.4167,151.5915,22664.0
2022-06-13 15:10:00,156.12,156.26,155.94,156.16,30233.0,151.6109,151.7469,151.4361,151.6498,30233.0
2022-06-13 15:15:00,156.18,156.66,155.81,156.43,20218.0,151.6692,152.1353,151.3099,151.912,20218.0
2022-06-13 15:20:00,156.3,156.42,156.06,156.09,9990.0,151.7857,151.9023,151.5527,151.5818,9990.0
2022-06-13 15:25:00,156.08,156.22,155.81,155.81,24744.0,151.5721,151.708,151.3099,151.3099,24744.0
2022-06-13 15:30:00,155.81,155.86,155.63,155.73,34677.0,151.3099,151.3584,151.1351,151.2322,34677.0
2022-06-13 15:35:00,155.77,156.12,155.59,155.64,34482.0,151.271,151.6109,151.0962,151.1448,34482.0
2022-06-13 15:40:00,155.63,155.69,155.26,155.49,41301.0,151.1351,151.1933,150.7758,150.9991,41301.0
2022-06-13 15:45:00,155.51,155.91,155.44,155.72,51609.0,151.0185,151.407,150.9506,151.2225,51609.0
2022-06-13 15:50:00,155.69,155.91,155.31,155.91,38559.0,151.1933,151.407,150.8243,151.407,38559.0
2022-06-13 15:55:00,155.92,156.21,155.74,156.07,71874.0,151.4167,151.6983,151.2419,151.5624,71874.0
2022-06-14 09:30:00,154.5,156.41,154.5,155.94,46959.0,150.0377,151.8926,150.0377,151.4361,46959.0
2022-06-14 09:35:00,156.02,156.35,155.73,155.73,10313.0,151.5138,151.8343,151.2322,151.2322,10313.0
2022-06-14 09:40:00,155.76,155.81,155.08,155.2,18255.0,151.2613,151.3099,150.601,150.7175,18255.0
2022-06-14 09:45:00,155.06,155.23,154.79,155.01,6167.0,150.5815,150.7466,150.3193,150.533,6167.0
2022-06-14 09:50:00,155.08,155.38,154.84,155.31,13007.0,150.601,150.8923,150.3679,150.8243,13007.0
2022-06-14 09:55:00,155.56,156.06,155.55,156.06,6412.0,151.0671,151.5527,151.0574,151.5527,6412.0
2022-06-14 10:00:00,155.98,156.1,155.62,155.65,15505.0,151.475,151.5915,151.1254,151.1545,15505.0
2022-06-14 10:05:00,155.64,155.71,155.27,155.41,10567.0,151.1448,151.2128,150.7855,150.9214,10567.0
2022-06-14 10:10:00,155.34,155.4,155.04,155.34,18007.0,150.8535,150.9117,150.5621,150.8535,18007.0
2022-06-14 10:15:00,155.3,155.62,155.04,155.42,17273.0,150.8146,151.1254,150.5621,150.9311,17273.0
2022-06-14 10:20:00,155.39,155.55,155.0,155.39,23360.0,150.902,151.0574,150.5233,150.902,23360.0
2022-06-14 10:25:00,155.38,155.47,154.96,155.06,47962.0,150.8923,150.9797,150.4844,150.5815,47962.0
2022-06-14 10:30:00,155.03,155.55,154.96,155.37,22236.0,150.5524,151.0574,150.4844,150.8826,22236.0
2022-06-14 10:35:00,155.41,155.63,155.24,155.62,12695.0,150.9214,151.1351,150.7563,151.1254,12695.0
2022-06-14 10:40:00,155.61,155.61,155.22,155.47,15063.0,151.1157,151.1157,150.7369,150.9797,15063.0
2022-06-14 10:45:00,155.46,156.07,155.42,156.07,5457.0,150.97,151.5624,150.9311,151.5624,5457.0
2022-06-14 10:50:00,156.01,156.36,155.78,155.83,5665.0,151.5041,151.844,151.2807,151.3293,5665.0
2022-06-14 10:55:00,155.88,156.04,155.84,155.97,5735.0,151.3779,151.5332,151.339,151.4653,5735.0
2022-06-14 11:00:00,155.97,156.19,155.92,155.99,7290.0,151.4653,151.6789,151.4167,151.4847,7290.0
2022-06-14 11:05:00,155.86,155.92,155.65,155.69,5492.0,151.3584,151.4167,151.1545,151.1933,5492.0
2022-06-14 11:10:00,155.68,155.74,155.48,155.74,10002.0,151.1836,151.2419,150.9894,151.2419,10002.0
2022-06-14 11:15:00,155.81,156.08,155.66,156.02,11687.0,151.3099,151.5721,151.1642,151.5138,11687.0
2022-06-14 11:20:00,156.05,156.23,155.8,156.15,7620.0,151.543,151.7178,151.3002,151.6401,7620.0
2022-06-14 11:25:00,156.2,156.3,155.98,156.1,7767.0,151.6886,151.7857,151.475,151.5915,7767.0
2022-06-14 11:30:00,156.15,156.5,155.88,156.49,12885.0,151.6401,151.98,151.3779,151.9702,12885.0
2022-06-14 11:35:00,156.47,156.87,156.47,156.75,18629.0,151.9508,152.3393,151.9508,152.2227,18629.0
2022-06-14 11:40:00,156.75,157.19,156.65,157.08,16107.0,152.2227,152.65,152.1256,152.5432,16107.0
2022-06-14 11:45:00,157.07,157.07,156.47,156.56,11012.0,152.5335,152.5335,151.9508,152.0382,11012.0
2022-06-14 11:50:00,156.58,156.69,156.39,156.68,15468.0,152.0576,152.1645,151.8731,152.1548,15468.0
2022-06-14 11:55:00,156.67,156.76,156.57,156.72,5520.0,152.145,152.2324,152.0479,152.1936,5520.0
2022-06-14 12:00:00,156.72,156.72,156.45,156.46,7119.0,152.1936,152.1936,151.9314,151.9411,7119.0
2022-06-14 12:05:00,156.52,156.61,156.43,156.49,7543.0,151.9994,152.0868,151.912,151.9702,7543.0
2022-06-14 12:10:00,156.5,156.73,156.43,156.52,5306.0,151.98,152.2033,151.912,151.9994,5306.0
2022-06-14 12:15:00,156.5,156.85,156.38,156.77,6702.0,151.98,152.3198,151.8634,152.2422,6702.0
2022-06-14 12:20:00,156.79,156.85,156.53,156.73,6092.0,152.2616,152.3198,152.0091,152.2033,6092.0
2022-06-14 12:25:00,156.73,156.75,156.59,156.7,10348.0,152.2033,152.2227,152.0674,152.1742,10348.0
2022-06-14 12:30:00,156.72,156.83,156.62,156.74,13283.0,152.1936,152.3004,152.0965,152.213,13283.0
2022-06-14 12:35:00,156.7,156.72,156.47,156.55,4529.0,152.1742,152.1936,151.9508,152.0285,4529.0
2022-06-14 12:40:00,156.55,156.65,156.43,156.65,5694.0,152.0285,152.1256,151.912,152.1256,5694.0
2022-06-14 12:45:00,156.55,156.69,156.49,156.67,5684.0,152.0285,152.1645,151.9702,152.145,5684.0
2022-06-14 12:50:00,156.63,156.63,156.48,156.48,5873.0,152.1062,152.1062,151.9605,151.9605,5873.0
2022-06-14 12:55:00,156.57,156.79,156.54,156.78,6281.0,152.0479,152.2616,152.0188,152.2519,6281.0
2022-06-14 13:00:00,156.84,156.94,156.58,156.63,8299.0,152.3101,152.4072,152.0576,152.1062,8299.0
2022-06-14 13:05:00,156.62,156.94,156.52,156.84,8724.0,152.0965,152.4072,151.9994,152.3101,8724.0
2022-06-14 13:10:00,156.92,157.11,156.8,157.11,9617.0,152.3878,152.5723,152.2713,152.5723,9617.0
2022-06-14 13:15:00,157.1,157.69,157.08,157.46,9384.0,152.5626,153.1356,152.5432,152.9122,9384.0
2022-06-14 13:20:00,157.46,157.8,157.4,157.68,6795.0,152.9122,153.2424,152.854,153.1259,6795.0
2022-06-14 13:25:00,157.67,157.67,157.29,157.31,5259.0,153.1162,153.1162,152.7471,152.7666,5259.0
2022-06-14 13:30:00,157.28,157.39,157.02,157.06,8505.0,152.7374,152.8442,152.4849,152.5238,8505.0
2022-06-14 13:35:00,157.03,157.31,157.03,157.17,14495.0,152.4946,152.7666,152.4946,152.6306,14495.0
2022-06-14 13:40:00,157.2,157.25,156.99,157.0,24819.0,152.6597,152.7083,152.4558,152.4655,24819.0
2022-06-14 13:45:00,157.09,157.37,157.04,157.33,13104.0,152.5529,152.8248,152.5044,152.786,13104.0
2022-06-14 13:50:00,157.4,157.65,157.28,157.61,11230.0,152.854,153.0967,152.7374,153.0579,11230.0
2022-06-14 13:55:00,157.61,157.86,157.51,157.66,11221.0,153.0579,153.3007,152.9608,153.1065,11221.0
2022-06-14 14:00:00,157.6,157.93,157.54,157.66,14129.0,153.0482,153.3687,152.9899,153.1065,14129.0
2022-06-14 14:05:00,157.68,157.87,157.59,157.8,8700.0,153.1259,153.3104,153.0385,153.2424,8700.0
2022-06-14 14:10:00,157.71,157.71,157.2,157.36,11992.0,153.155,153.155,152.6597,152.8151,11992.0
2022-06-14 14:15:00,157.38,157.55,157.28,157.53,6074.0,152.8345,152.9996,152.7374,152.9802,6074.0
2022-06-14 14:20:00,157.48,157.6,157.28,157.37,9741.0,152.9317,153.0482,152.7374,152.8248,9741.0
2022-06-14 14:25:00,157.31,157.49,157.29,157.44,7461.0,152.7666,152.9414,152.7471,152.8928,7461.0
2022-06-14 14:30:00,157.37,157.37,157.12,157.3,6821.0,152.8248,152.8248,152.582,152.7568,6821.0
2022-06-14 14:35:00,157.31,157.5,157.19,157.4,8775.0,152.7666,152.9511,152.65,152.854,8775.0
2022-06-14 14:40:00,157.39,157.39,156.81,156.88,6080.0,152.8442,152.8442,152.281,152.349,6080.0
2022-06-14 14:45:00,156.98,157.11,156.76,156.76,7789.0,152.4461,152.5723,152.2324,152.2324,7789.0
2022-06-14 14:50:00,156.74,156.95,156.62,156.82,6356.0,152.213,152.417,152.0965,152.2907,6356.0
2022-06-14 14:55:00,156.73,156.85,156.69,156.76,7918.0,152.2033,152.3198,152.1645,152.2324,7918.0
2022-06-14 15:00:00,156.8,157.18,156.74,157.15,17454.0,152.2713,152.6403,152.213,152.6112,17454.0
2022-06-14 15:05:00,157.17,157.22,156.88,157.02,25544.0,152.6306,152.6792,152.349,152.4849,25544.0
2022-06-14 15:10:00,157.0,157.09,156.69,156.7,13784.0,152.4655,152.5529,152.1645,152.1742,13784.0
2022-06-14 15:15:00,156.7,156.77,156.62,156.67,34673.0,152.1742,152.2422,152.0965,152.145,34673.0
2022-06-14 15:20:00,156.72,156.87,156.68,156.73,12814.0,152.1936,152.3393,152.1548,152.2033,12814.0
2022-06-14 15:25:00,156.71,157.33,156.68,157.28,11765.0,152.1839,152.786,152.1548,152.7374,11765.0
2022-06-14 15:30:00,157.32,157.65,157.31,157.44,13772.0,152.7763,153.0967,152.7666,152.8928,13772.0
2022-06-14 15:35:00,157.48,157.98,157.35,157.85,19663.0,152.9317,153.4172,152.8054,153.291,19663.0
2022-06-14 15:40:00,157.8,158.11,157.53,157.59,30456.0,153.2424,153.5435,152.9802,153.0385,30456.0
2022-06-14 15:45:00,157.61,158.29,157.51,158.2,37365.0,153.0579,153.7183,152.9608,153.6309,37365.0
2022-06-14 15:50:00,158.23,158.29,157.76,157.97,40492.0,153.66,153.7183,153.2036,153.4075,40492.0
2022-06-14 15:55:00,157.96,158.14,157.67,157.87,119077.0,153.3978,153.5726,153.1162,153.3104,119077.0
2022-06-15 09:30:00,159.14,160.19,158.95,159.7,35523.0,154.5437,155.5634,154.3592,155.0875,35523.0
2022-06-15 09:35:00,159.59,159.65,158.98,158.99,17160.0,154.9807,155.039,154.3883,154.398,17160.0
2022-06-15 09:40:00,158.89,159.38,158.89,158.97,13188.0,154.3009,154.7768,154.3009,154.3786,13188.0
2022-06-15 09:45:00,159.08,159.69,159.04,159.56,14790.0,154.4854,155.0778,154.4466,154.9516,14790.0
2022-06-15 09:50:00,159.36,159.76,159.04,159.09,9112.0,154.7574,155.1458,154.4466,154.4952,9112.0
2022-06-15 09:55:00,159.19,159.3,158.44,158.62,10070.0,154.5923,154.6991,153.8639,154.0387,10070.0
2022-06-15 10:00:00,158.62,158.75,158.52,158.61,6857.0,154.0387,154.165,153.9416,154.029,6857.0
2022-06-15 10:05:00,158.48,158.82,158.41,158.76,10768.0,153.9028,154.2329,153.8348,154.1747,10768.0
2022-06-15 10:10:00,158.64,158.65,158.18,158.18,6391.0,154.0581,154.0679,153.6114,153.6114,6391.0
2022-06-15 10:15:00,158.14,158.31,158.14,158.28,5177.0,153.5726,153.7377,153.5726,153.7085,5177.0
2022-06-15 10:20:00,158.3,158.4,158.06,158.18,7976.0,153.728,153.8251,153.4949,153.6114,7976.0
2022-06-15 10:25:00,158.14,158.51,158.14,158.42,9763.0,153.5726,153.9319,153.5726,153.8445,9763.0
2022-06-15 10:30:00,158.52,158.56,158.28,158.44,13465.0,153.9416,153.9805,153.7085,153.8639,13465.0
2022-06-15 10:35:00,158.49,158.74,158.4,158.73,6330.0,153.9125,154.1553,153.8251,154.1455,6330.0
2022-06-15 10:40:00,158.7,158.75,158.48,158.48,7089.0,154.1164,154.165,153.9028,153.9028,7089.0
2022-06-15 10:45:00,158.55,158.55,158.35,158.45,8577.0,153.9707,153.9707,153.7765,153.8736,8577.0
2022-06-15 10:50:00,158.41,158.54,157.9,157.91,6732.0,153.8348,153.961,153.3395,153.3492,6732.0
2022-06-15 10:55:00,157.97,158.31,157.95,158.2,8211.0,153.4075,153.7377,153.3881,153.6309,8211.0
2022-06-15 11:00:00,158.29,158.44,158.18,158.44,9685.0,153.7183,153.8639,153.6114,153.8639,9685.0
2022-06-15 11:05:00,158.45,158.73,158.36,158.51,16083.0,153.8736,154.1455,153.7862,153.9319,16083.0
2022-06-15 11:10:00,158.49,158.59,158.09,158.14,5961.0,153.9125,154.0096,153.524,153.5726,5961.0
2022-06-15 11:15:00,158.09,158.19,157.88,157.89,6014.0,153.524,153.6211,153.3201,153.3298,6014.0
2022-06-15 11:20:00,157.94,158.05,157.76,157.95,4923.0,153.3784,153.4852,153.2036,153.3881,4923.0
2022-06-15 11:25:00,157.97,158.05,157.79,158.05,4041.0,153.4075,153.4852,153.2327,153.4852,4041.0
2022-06-15 11:30:00,157.98,158.02,157.86,157.87,8712.0,153.4172,153.4561,153.3007,153.3104,8712.0
2022-06-15 11:35:00,157.87,158.06,157.87,157.98,7665.0,153.3104,153.4949,153.3104,153.4172,7665.0
2022-06-15 11:40:00,157.94,158.04,157.87,157.87,6024.0,153.3784,153.4755,153.3104,153.3104,6024.0
2022-06-15 11:45:00,157.85,157.99,157.84,157.86,6170.0,153.291,153.4269,153.2813,153.3007,6170.0
2022-06-15 11:50:00,157.8,157.97,157.79,157.97,10032.0,153.2424,153.4075,153.2327,153.4075,10032.0
2022-06-15 11:55:00,157.97,158.28,157.97,158.28,5152.0,153.4075,153.7085,153.4075,153.7085,5152.0
2022-06-15 12:00:00,158.25,158.26,158.06,158.07,5227.0,153.6794,153.6891,153.4949,153.5046,5227.0
2022-06-15 12:05:00,158.07,158.07,157.87,157.94,6563.0,153.5046,153.5046,153.3104,153.3784,6563.0
2022-06-15 12:10:00,157.89,158.04,157.89,158.02,5003.0,153.3298,153.4755,153.3298,153.4561,5003.0
2022-06-15 12:15:00,158.06,158.19,157.96,158.05,6367.0,153.4949,153.6211,153.3978,153.4852,6367.0
2022-06-15 12:20:00,158.0,158.25,158.0,158.22,6831.0,153.4366,153.6794,153.4366,153.6503,6831.0
2022-06-15 12:25:00,158.22,158.39,158.08,158.24,18099.0,153.6503,153.8154,153.5143,153.6697,18099.0
2022-06-15 12:30:00,158.26,158.32,158.11,158.12,6109.0,153.6891,153.7474,153.5435,153.5532,6109.0
2022-06-15 12:35:00,158.12,158.16,157.98,158.01,7042.0,153.5532,153.592,153.4172,153.4463,7042.0
2022-06-15 12:40:00,158.04,158.06,157.64,157.65,3595.0,153.4755,153.4949,153.087,153.0967,3595.0
2022-06-15 12:45:00,157.61,157.76,157.54,157.75,4213.0,153.0579,153.2036,152.9899,153.1939,4213.0
2022-06-15 12:50:00,157.72,157.75,157.41,157.43,3631.0,153.1647,153.1939,152.8637,152.8831,3631.0
2022-06-15 12:55:00,157.42,157.48,157.18,157.26,5672.0,152.8734,152.9317,152.6403,152.718,5672.0
2022-06-15 13:00:00,157.27,157.4,157.22,157.35,5442.0,152.7277,152.854,152.6792,152.8054,5442.0
2022-06-15 13:05:00,157.34,157.35,157.12,157.18,3279.0,152.7957,152.8054,152.582,152.6403,3279.0
2022-06-15 13:10:00,157.22,157.32,157.2,157.27,3735.0,152.6792,152.7763,152.6597,152.7277,3735.0
2022-06-15 13:15:00,157.25,157.29,157.04,157.27,4935.0,152.7083,152.7471,152.5044,152.7277,4935.0
2022-06-15 13:20:00,157.23,157.33,156.95,157.05,7199.0,152.6889,152.786,152.417,152.5141,7199.0
2022-06-15 13:25:00,157.01,157.37,157.01,157.33,4894.0,152.4752,152.8248,152.4752,152.786,4894.0
2022-06-15 13:30:00,157.26,157.4,157.23,157.28,5841.0,152.718,152.854,152.6889,152.7374,5841.0
2022-06-15 13:35:00,157.29,157.54,157.29,157.52,8540.0,152.7471,152.9899,152.7471,152.9705,8540.0
2022-06-15 13:40:00,157.5,157.52,157.27,157.29,5469.0,152.9511,152.9705,152.7277,152.7471,5469.0
2022-06-15 13:45:00,157.31,157.45,157.28,157.33,6831.0,152.7666,152.9025,152.7374,152.786,6831.0
2022-06-15 13:50:00,157.24,157.57,157.07,157.56,5643.0,152.6986,153.0191,152.5335,153.0093,5643.0
2022-06-15 13:55:00,157.68,157.8,157.51,157.56,4695.0,153.1259,153.2424,152.9608,153.0093,4695.0
2022-06-15 14:00:00,157.76,158.56,156.59,156.75,8492.0,153.2036,153.9805,152.0674,152.2227,8492.0
2022-06-15 14:05:00,156.84,156.92,156.34,156.5,5639.0,152.3101,152.3878,151.8246,151.98,5639.0
2022-06-15 14:10:00,156.73,157.02,156.33,156.88,6630.0,152.2033,152.4849,151.8149,152.349,6630.0
2022-06-15 14:15:00,156.85,157.43,156.71,157.09,5955.0,152.3198,152.8831,152.1839,152.5529,5955.0
2022-06-15 14:20:00,157.18,157.46,156.49,156.62,8434.0,152.6403,152.9122,151.9702,152.0965,8434.0
2022-06-15 14:25:00,156.77,156.82,156.51,156.53,5531.0,152.2422,152.2907,151.9897,152.0091,5531.0
2022-06-15 14:30:00,156.6,156.62,155.5,156.08,14436.0,152.0771,152.0965,151.0088,151.5721,14436.0
2022-06-15 14:35:00,156.05,157.65,155.85,157.21,9845.0,151.543,153.0967,151.3487,152.6694,9845.0
2022-06-15 14:40:00,157.37,159.52,157.37,159.32,27897.0,152.8248,154.9127,152.8248,154.7185,27897.0
2022-06-15 14:45:00,159.31,159.7,158.43,158.53,28411.0,154.7088,155.0875,153.8542,153.9513,28411.0
2022-06-15 14:50:00,158.54,158.8,157.42,157.48,26034.0,153.961,154.2135,152.8734,152.9317,26034.0
2022-06-15 14:55:00,157.66,157.88,157.21,157.48,27422.0,153.1065,153.3201,152.6694,152.9317,27422.0
2022-06-15 15:00:00,157.38,158.3,157.38,157.69,20009.0,152.8345,153.728,152.8345,153.1356,20009.0
2022-06-15 15:05:00,157.77,158.06,157.45,157.87,17280.0,153.2133,153.4949,152.9025,153.3104,17280.0
2022-06-15 15:10:00,157.85,158.06,157.27,157.63,16626.0,153.291,153.4949,152.7277,153.0773,16626.0
2022-06-15 15:15:00,157.64,157.96,157.36,157.96,12684.0,153.087,153.3978,152.8151,153.3978,12684.0
2022-06-15 15:20:00,158.09,159.0,158.02,158.88,14494.0,153.524,154.4077,153.4561,154.2912,14494.0
2022-06-15 15:25:00,158.9,159.47,158.76,159.45,16227.0,154.3106,154.8642,154.1747,154.8448,16227.0
2022-06-15 15:30:00,159.45,160.16,159.35,160.1,20432.0,154.8448,155.5342,154.7476,155.476,20432.0
2022-06-15 15:35:00,160.14,160.23,159.03,159.06,20981.0,155.5148,155.6022,154.4369,154.466,20981.0
2022-06-15 15:40:00,159.06,159.06,158.4,158.48,21172.0,154.466,154.466,153.8251,153.9028,21172.0
2022-06-15 15:45:00,158.45,158.69,158.27,158.69,27694.0,153.8736,154.1067,153.6988,154.1067,27694.0
2022-06-15 15:50:00,158.7,158.74,158.02,158.2,39476.0,154.1164,154.1553,153.4561,153.6309,39476.0
2022-06-15 15:55:00,158.2,158.43,157.99,158.1,80985.0,153.6309,153.8542,153.4269,153.5337,80985.0
2022-06-16 09:30:00,156.01,156.57,155.28,155.58,31303.0,151.5041,152.0479,150.7952,151.0865,31303.0
2022-06-16 09:35:00,155.7,155.7,154.77,154.95,2200.0,151.2031,151.2031,150.2999,150.4747,2200.0
2022-06-16 09:40:00,155.08,155.08,154.65,154.81,9396.0,150.601,150.601,150.1834,150.3388,9396.0
2022-06-16 09:45:00,154.95,155.11,154.33,154.52,18924.0,150.4747,150.6301,149.8726,150.0571,18924.0
2022-06-16 09:50:00,154.33,154.93,154.33,154.72,8190.0,149.8726,150.4553,149.8726,150.2514,8190.0
2022-06-16 09:55:00,154.74,155.0,154.44,154.89,10693.0,150.2708,150.5233,149.9795,150.4165,10693.0
2022-06-16 10:00:00,154.81,155.0,154.54,154.69,15981.0,150.3388,150.5233,150.0766,150.2222,15981.0
2022-06-16 10:05:00,154.79,154.8,154.25,154.73,9877.0,150.3193,150.3291,149.7949,150.2611,9877.0
2022-06-16 10:10:00,154.7,155.58,154.69,155.49,8291.0,150.2319,151.0865,150.2222,150.9991,8291.0
2022-06-16 10:15:00,155.39,155.82,155.03,155.2,8193.0,150.902,151.3196,150.5524,150.7175,8193.0
2022-06-16 10:20:00,155.03,155.64,155.03,155.59,5436.0,150.5524,151.1448,150.5524,151.0962,5436.0
2022-06-16 10:25:00,155.44,155.51,155.09,155.2,5840.0,150.9506,151.0185,150.6107,150.7175,5840.0
2022-06-16 10:30:00,155.18,155.29,155.09,155.24,6782.0,150.6981,150.8049,150.6107,150.7563,6782.0
2022-06-16 10:35:00,155.24,155.41,155.08,155.15,7377.0,150.7563,150.9214,150.601,150.6689,7377.0
2022-06-16 10:40:00,155.16,155.19,154.66,154.69,8994.0,150.6787,150.7078,150.1931,150.2222,8994.0
2022-06-16 10:45:00,154.6,154.75,154.4,154.42,7328.0,150.1348,150.2805,149.9406,149.96,7328.0
2022-06-16 10:50:00,154.37,154.45,154.18,154.43,8087.0,149.9115,149.9892,149.727,149.9697,8087.0
2022-06-16 10:55:00,154.49,154.63,154.45,154.46,10064.0,150.028,150.164,149.9892,149.9989,10064.0
2022-06-16 11:00:00,154.41,154.75,154.34,154.71,9320.0,149.9503,150.2805,149.8823,150.2417,9320.0
2022-06-16 11:05:00,154.66,154.86,154.53,154.86,7307.0,150.1931,150.3873,150.0669,150.3873,7307.0
2022-06-16 11:10:00,154.89,155.3,154.86,155.21,6422.0,150.4165,150.8146,150.3873,150.7272,6422.0
2022-06-16 11:15:00,155.22,155.38,155.17,155.18,3600.0,150.7369,150.8923,150.6884,150.6981,3600.0
2022-06-16 11:20:00,155.18,155.58,155.05,155.52,11179.0,150.6981,151.0865,150.5718,151.0283,11179.0
2022-06-16 11:25:00,155.46,155.78,155.27,155.33,10027.0,150.97,151.2807,150.7855,150.8437,10027.0
2022-06-16 11:30:00,155.26,155.34,155.01,155.2,5583.0,150.7758,150.8535,150.533,150.7175,5583.0
2022-06-16 11:35:00,155.14,155.48,155.14,155.48,5891.0,150.6592,150.9894,150.6592,150.9894,5891.0
2022-06-16 11:40:00,155.5,155.5,154.97,155.01,7386.0,151.0088,151.0088,150.4941,150.533,7386.0
2022-06-16 11:45:00,154.96,155.19,154.96,155.19,8440.0,150.4844,150.7078,150.4844,150.7078,8440.0
2022-06-16 11:50:00,155.23,155.23,154.8,154.95,4015.0,150.7466,150.7466,150.3291,150.4747,4015.0
2022-06-16 11:55:00,154.97,155.44,154.97,155.39,4748.0,150.4941,150.9506,150.4941,150.902,4748.0
2022-06-16 12:00:00,155.39,155.63,155.17,155.35,7669.0,150.902,151.1351,150.6884,150.8632,7669.0
2022-06-16 12:05:00,155.32,155.47,155.15,155.19,8016.0,150.834,150.9797,150.6689,150.7078,8016.0
2022-06-16 12:10:00,155.19,155.39,155.1,155.1,9773.0,150.7078,150.902,150.6204,150.6204,9773.0
2022-06-16 12:15:00,155.04,155.5,155.04,155.37,4655.0,150.5621,151.0088,150.5621,150.8826,4655.0
2022-06-16 12:20:00,155.32,155.49,155.21,155.36,6359.0,150.834,150.9991,150.7272,150.8729,6359.0
2022-06-16 12:25:00,155.41,155.69,155.28,155.63,41654.0,150.9214,151.1933,150.7952,151.1351,41654.0
2022-06-16 12:30:00,155.6,155.89,155.42,155.8,6936.0,151.1059,151.3876,150.9311,151.3002,6936.0
2022-06-16 12:35:00,155.79,155.79,155.34,155.53,5421.0,151.2905,151.2905,150.8535,151.038,5421.0
2022-06-16 12:40:00,155.54,155.93,155.46,155.81,5072.0,151.0477,151.4264,150.97,151.3099,5072.0
2022-06-16 12:45:00,155.73,156.09,155.62,155.92,14130.0,151.2322,151.5818,151.1254,151.4167,14130.0
2022-06-16 12:50:00,155.86,155.91,155.51,155.61,15778.0,151.3584,151.407,151.0185,151.1157,15778.0
2022-06-16 12:55:00,155.56,155.68,155.41,155.67,11227.0,151.0671,151.1836,150.9214,151.1739,11227.0
2022-06-16 13:00:00,155.74,156.09,155.65,155.68,19484.0,151.2419,151.5818,151.1545,151.1836,19484.0
2022-06-16 13:05:00,155.7,156.25,155.68,156.0,9379.0,151.2031,151.7372,151.1836,151.4944,9379.0
2022-06-16 13:10:00,155.97,156.22,155.91,156.22,7200.0,151.4653,151.708,151.407,151.708,7200.0
2022-06-16 13:15:00,156.23,156.28,156.02,156.13,6612.0,151.7178,151.7663,151.5138,151.6206,6612.0
2022-06-16 13:20:00,156.11,156.16,155.98,156.05,9832.0,151.6012,151.6498,151.475,151.543,9832.0
2022-06-16 13:25:00,156.09,156.94,156.06,156.76,11857.0,151.5818,152.4072,151.5527,152.2324,11857.0
2022-06-16 13:30:00,156.7,156.82,156.34,156.63,8022.0,152.1742,152.2907,151.8246,152.1062,8022.0
2022-06-16 13:35:00,156.5,156.66,156.37,156.66,6621.0,151.98,152.1353,151.8537,152.1353,6621.0
2022-06-16 13:40:00,156.58,156.68,156.32,156.34,6758.0,152.0576,152.1548,151.8052,151.8246,6758.0
2022-06-16 13:45:00,156.32,156.5,156.23,156.46,8817.0,151.8052,151.98,151.7178,151.9411,8817.0
2022-06-16 13:50:00,156.54,156.63,156.33,156.57,12563.0,152.0188,152.1062,151.8149,152.0479,12563.0
2022-06-16 13:55:00,156.63,156.81,156.47,156.5,22894.0,152.1062,152.281,151.9508,151.98,22894.0
2022-06-16 14:00:00,156.52,156.8,156.44,156.79,28281.0,151.9994,152.2713,151.9217,152.2616,28281.0
2022-06-16 14:05:00,156.72,156.81,156.5,156.7,13840.0,152.1936,152.281,151.98,152.1742,13840.0
2022-06-16 14:10:00,156.67,156.74,156.54,156.69,12423.0,152.145,152.213,152.0188,152.1645,12423.0
2022-06-16 14:15:00,156.66,156.85,156.54,156.82,13924.0,152.1353,152.3198,152.0188,152.2907,13924.0
2022-06-16 14:20:00,156.79,156.89,156.68,156.79,8017.0,152.2616,152.3587,152.1548,152.2616,8017.0
2022-06-16 14:25:00,156.77,156.78,156.3,156.33,5959.0,152.2422,152.2519,151.7857,151.8149,5959.0
2022-06-16 14:30:00,156.27,156.48,156.19,156.2,5141.0,151.7566,151.9605,151.6789,151.6886,5141.0
2022-06-16 14:35:00,156.25,156.54,156.18,156.46,9700.0,151.7372,152.0188,151.6692,151.9411,9700.0
2022-06-16 14:40:00,156.54,156.78,156.54,156.72,18570.0,152.0188,152.2519,152.0188,152.1936,18570.0
2022-06-16 14:45:00,156.68,156.94,156.55,156.64,20904.0,152.1548,152.4072,152.0285,152.1159,20904.0
2022-06-16 14:50:00,156.62,156.83,156.58,156.67,20580.0,152.0965,152.3004,152.0576,152.145,20580.0
2022-06-16 14:55:00,156.66,156.94,156.64,156.89,28568.0,152.1353,152.4072,152.1159,152.3587,28568.0
2022-06-16 15:00:00,156.93,157.25,156.83,157.16,21448.0,152.3975,152.7083,152.3004,152.6209,21448.0
2022-06-16 15:05:00,157.14,157.77,157.07,157.77,25319.0,152.6015,153.2133,152.5335,153.2133,25319.0
2022-06-16 15:10:00,157.81,158.13,157.56,157.77,34249.0,153.2521,153.5629,153.0093,153.2133,34249.0
2022-06-16 15:15:00,157.71,157.77,157.52,157.72,28651.0,153.155,153.2133,152.9705,153.1647,28651.0
2022-06-16 15:20:00,157.72,157.88,157.59,157.75,18344.0,153.1647,153.3201,153.0385,153.1939,18344.0
2022-06-16 15:25:00,157.69,158.08,157.56,157.67,26655.0,153.1356,153.5143,153.0093,153.1162,26655.0
2022-06-16 15:30:00,157.63,157.73,157.08,157.08,27639.0,153.0773,153.1744,152.5432,152.5432,27639.0
2022-06-16 15:35:00,157.09,157.45,157.08,157.37,24310.0,152.5529,152.9025,152.5432,152.8248,24310.0
2022-06-16 15:40:00,157.43,157.74,157.16,157.17,27143.0,152.8831,153.1841,152.6209,152.6306,27143.0
2022-06-16 15:45:00,157.16,157.29,156.56,156.66,29897.0,152.6209,152.7471,152.0382,152.1353,29897.0
2022-06-16 15:50:00,156.69,157.24,156.63,157.09,53170.0,152.1645,152.6986,152.1062,152.5529,53170.0
2022-06-16 15:55:00,157.17,157.63,156.97,157.49,119595.0,152.6306,153.0773,152.4364,152.9414,119595.0
2022-06-17 09:30:00,157.31,158.15,156.82,158.06,366292.0,152.7666,153.5823,152.2907,153.4949,366292.0
2022-06-17 09:35:00,158.16,159.26,158.15,158.92,17293.0,153.592,154.6602,153.5823,154.3301,17293.0
2022-06-17 09:40:00,158.92,159.46,158.74,159.03,11136.0,154.3301,154.8545,154.1553,154.4369,11136.0
2022-06-17 09:45:00,159.0,159.1,158.63,158.82,6160.0,154.4077,154.5049,154.0484,154.2329,6160.0
2022-06-17 09:50:00,158.85,159.5,158.66,159.44,11690.0,154.2621,154.8933,154.0776,154.835,11690.0
2022-06-17 09:55:00,159.44,159.61,159.29,159.55,14346.0,154.835,155.0001,154.6894,154.9419,14346.0
2022-06-17 10:00:00,159.57,159.64,158.53,159.01,16113.0,154.9613,155.0293,153.9513,154.4175,16113.0
2022-06-17 10:05:00,159.06,159.12,158.56,158.74,13782.0,154.466,154.5243,153.9805,154.1553,13782.0
2022-06-17 10:10:00,158.78,159.05,158.7,158.95,10341.0,154.1941,154.4563,154.1164,154.3592,10341.0
2022-06-17 10:15:00,158.92,159.02,158.45,158.94,19850.0,154.3301,154.4272,153.8736,154.3495,19850.0
2022-06-17 10:20:00,158.95,158.97,158.39,158.86,23737.0,154.3592,154.3786,153.8154,154.2718,23737.0
2022-06-17 10:25:00,158.86,159.05,158.7,158.86,30374.0,154.2718,154.4563,154.1164,154.2718,30374.0
2022-06-17 10:30:00,158.81,159.1,158.28,158.38,7074.0,154.2232,154.5049,153.7085,153.8057,7074.0
2022-06-17 10:35:00,158.36,158.7,158.18,158.47,33530.0,153.7862,154.1164,153.6114,153.8931,33530.0
2022-06-17 10:40:00,158.39,158.94,158.19,158.77,13786.0,153.8154,154.3495,153.6211,154.1844,13786.0
2022-06-17 10:45:00,158.79,159.01,158.56,158.86,29246.0,154.2038,154.4175,153.9805,154.2718,29246.0
2022-06-17 10:50:00,158.81,159.04,158.75,158.95,19820.0,154.2232,154.4466,154.165,154.3592,19820.0
2022-06-17 10:55:00,158.95,159.13,158.81,158.85,21013.0,154.3592,154.534,154.2232,154.2621,21013.0
2022-06-17 11:00:00,158.87,159.67,158.72,159.42,23704.0,154.2815,155.0584,154.1358,154.8156,23704.0
2022-06-17 11:05:00,159.28,159.94,159.24,159.94,10514.0,154.6797,155.3206,154.6408,155.3206,10514.0
2022-06-17 11:10:00,159.93,160.29,159.88,160.02,23440.0,155.3109,155.6605,155.2623,155.3983,23440.0
2022-06-17 11:15:00,160.0,160.81,159.98,160.66,14922.0,155.3789,156.1655,155.3594,156.0198,14922.0
2022-06-17 11:20:00,160.75,160.75,159.75,159.75,24724.0,156.1072,156.1072,155.1361,155.1361,24724.0
2022-06-17 11:25:00,159.92,160.67,159.6,160.67,33231.0,155.3012,156.0295,154.9904,156.0295,33231.0
2022-06-17 11:30:00,160.71,161.27,160.69,160.81,38156.0,156.0684,156.6122,156.0489,156.1655,38156.0
2022-06-17 11:35:00,160.8,160.81,160.4,160.64,15215.0,156.1558,156.1655,155.7673,156.0004,15215.0
2022-06-17 11:40:00,160.69,160.87,160.34,160.4,24122.0,156.0489,156.2237,155.709,155.7673,24122.0
2022-06-17 11:45:00,160.35,160.57,160.16,160.53,19881.0,155.7188,155.9324,155.5342,155.8936,19881.0
2022-06-17 11:50:00,160.44,160.48,159.86,160.13,20830.0,155.8062,155.845,155.2429,155.5051,20830.0
2022-06-17 11:55:00,160.1,160.26,159.94,160.02,23013.0,155.476,155.6314,155.3206,155.3983,23013.0
2022-06-17 12:00:00,160.01,160.04,159.71,159.87,15079.0,155.3886,155.4177,155.0972,155.2526,15079.0
2022-06-17 12:05:00,159.91,160.35,159.81,160.24,17835.0,155.2915,155.7188,155.1944,155.6119,17835.0
2022-06-17 12:10:00,160.26,160.37,159.92,160.33,38204.0,155.6314,155.7382,155.3012,155.6993,38204.0
2022-06-17 12:15:00,160.33,160.45,160.05,160.14,12806.0,155.6993,155.8159,155.4274,155.5148,12806.0
2022-06-17 12:20:00,160.15,160.25,159.97,160.25,14639.0,155.5245,155.6216,155.3497,155.6216,14639.0
2022-06-17 12:25:00,160.23,160.31,160.12,160.28,14022.0,155.6022,155.6799,155.4954,155.6508,14022.0
2022-06-17 12:30:00,160.24,160.29,159.93,160.1,19919.0,155.6119,155.6605,155.3109,155.476,19919.0
2022-06-17 12:35:00,160.06,160.33,159.91,160.31,17800.0,155.4371,155.6993,155.2915,155.6799,17800.0
2022-06-17 12:40:00,160.35,160.47,160.15,160.47,9404.0,155.7188,155.8353,155.5245,155.8353,9404.0
2022-06-17 12:45:00,160.45,160.56,160.31,160.53,9451.0,155.8159,155.9227,155.6799,155.8936,9451.0
2022-06-17 12:50:00,160.53,160.53,160.18,160.25,12557.0,155.8936,155.8936,155.5537,155.6216,12557.0
2022-06-17 12:55:00,160.27,160.65,160.23,160.58,13909.0,155.6411,156.0101,155.6022,155.9421,13909.0
2022-06-17 13:00:00,160.59,160.85,160.5,160.85,9404.0,155.9518,156.2043,155.8644,156.2043,9404.0
2022-06-17 13:05:00,160.82,161.36,160.81,161.29,12154.0,156.1752,156.6996,156.1655,156.6316,12154.0
2022-06-17 13:10:00,161.22,161.55,161.17,161.43,18270.0,156.5636,156.8841,156.5151,156.7676,18270.0
2022-06-17 13:15:00,161.45,161.45,161.1,161.14,13277.0,156.787,156.787,156.4471,156.4859,13277.0
2022-06-17 13:20:00,161.12,161.16,160.93,161.11,12852.0,156.4665,156.5054,156.282,156.4568,12852.0
2022-06-17 13:25:00,161.08,161.08,160.79,160.89,15453.0,156.4277,156.4277,156.1461,156.2432,15453.0
2022-06-17 13:30:00,160.93,160.96,160.57,160.77,11682.0,156.282,156.3111,155.9324,156.1266,11682.0
2022-06-17 13:35:00,160.77,161.04,160.76,160.85,8454.0,156.1266,156.3888,156.1169,156.2043,8454.0
2022-06-17 13:40:00,160.84,161.04,160.77,161.04,10004.0,156.1946,156.3888,156.1266,156.3888,10004.0
2022-06-17 13:45:00,160.98,161.0,160.47,160.65,15337.0,156.3306,156.35,155.8353,156.0101,15337.0
2022-06-17 13:50:00,160.69,160.75,160.48,160.49,6689.0,156.0489,156.1072,155.845,155.8547,6689.0
2022-06-17 13:55:00,160.49,160.53,160.18,160.33,23845.0,155.8547,155.8936,155.5537,155.6993,23845.0
2022-06-17 14:00:00,160.36,160.36,160.16,160.28,50150.0,155.7285,155.7285,155.5342,155.6508,50150.0
2022-06-17 14:05:00,160.27,160.43,160.05,160.36,17029.0,155.6411,155.7964,155.4274,155.7285,17029.0
2022-06-17 14:10:00,160.32,160.4,160.18,160.37,15934.0,155.6896,155.7673,155.5537,155.7382,15934.0
2022-06-17 14:15:00,160.37,160.44,160.16,160.38,10512.0,155.7382,155.8062,155.5342,155.7479,10512.0
2022-06-17 14:20:00,160.35,160.54,160.29,160.49,16598.0,155.7188,155.9033,155.6605,155.8547,16598.0
2022-06-17 14:25:00,160.42,160.67,160.34,160.41,14934.0,155.7867,156.0295,155.709,155.777,14934.0
2022-06-17 14:30:00,160.35,160.52,160.2,160.47,54048.0,155.7188,155.8838,155.5731,155.8353,54048.0
2022-06-17 14:35:00,160.46,160.81,160.45,160.79,22965.0,155.8256,156.1655,155.8159,156.1461,22965.0
2022-06-17 14:40:00,160.82,161.1,160.64,160.68,14243.0,156.1752,156.4471,156.0004,156.0392,14243.0
2022-06-17 14:45:00,160.61,160.65,160.39,160.44,15593.0,155.9712,156.0101,155.7576,155.8062,15593.0
2022-06-17 14:50:00,160.42,160.59,160.24,160.28,19731.0,155.7867,155.9518,155.6119,155.6508,19731.0
2022-06-17 14:55:00,160.32,160.44,160.28,160.35,18003.0,155.6896,155.8062,155.6508,155.7188,18003.0
2022-06-17 15:00:00,160.38,160.73,160.34,160.52,22053.0,155.7479,156.0878,155.709,155.8838,22053.0
2022-06-17 15:05:00,160.49,160.53,160.34,160.41,16666.0,155.8547,155.8936,155.709,155.777,16666.0
2022-06-17 15:10:00,160.4,160.42,159.75,159.9,31152.0,155.7673,155.7867,155.1361,155.2818,31152.0
2022-06-17 15:15:00,159.87,160.23,159.81,160.22,22936.0,155.2526,155.6022,155.1944,155.5925,22936.0
2022-06-17 15:20:00,160.24,160.57,160.24,160.48,20995.0,155.6119,155.9324,155.6119,155.845,20995.0
2022-06-17 15:25:00,160.47,160.67,160.41,160.56,22461.0,155.8353,156.0295,155.777,155.9227,22461.0
2022-06-17 15:30:00,160.61,160.62,160.16,160.24,37546.0,155.9712,155.981,155.5342,155.6119,37546.0
2022-06-17 15:35:00,160.26,160.55,160.26,160.55,33794.0,155.6314,155.913,155.6314,155.913,33794.0
2022-06-17 15:40:00,160.57,160.57,159.71,159.71,49547.0,155.9324,155.9324,155.0972,155.0972,49547.0
2022-06-17 15:45:00,159.71,159.78,159.47,159.67,55017.0,155.0972,155.1652,154.8642,155.0584,55017.0
2022-06-17 15:50:00,159.61,159.77,159.23,159.28,85560.0,155.0001,155.1555,154.6311,154.6797,85560.0
2022-06-17 15:55:00,159.24,159.37,158.76,158.81,187640.0,154.6408,154.7671,154.1747,154.2232,187640.0
2022-06-21 09:30:00,160.27,161.65,160.16,161.17,62243.0,155.6411,156.9812,155.5342,156.5151,62243.0
2022-06-21 09:35:00,161.15,162.29,160.97,162.29,10528.0,156.4957,157.6027,156.3209,157.6027,10528.0
2022-06-21 09:40:00,162.17,162.77,162.07,162.67,10523.0,157.4862,158.0689,157.3891,157.9718,10523.0
2022-06-21 09:45:00,162.69,162.7,161.58,161.7,10183.0,157.9912,158.0009,156.9132,157.0298,10183.0
2022-06-21 09:50:00,161.57,162.2,161.44,161.98,23595.0,156.9035,157.5153,156.7773,157.3017,23595.0
2022-06-21 09:55:00,161.89,162.39,161.82,162.35,25140.0,157.2143,157.6998,157.1463,157.661,25140.0
2022-06-21 10:00:00,162.37,162.37,161.1,161.41,21929.0,157.6804,157.6804,156.4471,156.7481,21929.0
2022-06-21 10:05:00,161.39,161.47,161.04,161.47,11129.0,156.7287,156.8064,156.3888,156.8064,11129.0
2022-06-21 10:10:00,161.39,161.43,161.21,161.35,15192.0,156.7287,156.7676,156.5539,156.6899,15192.0
2022-06-21 10:15:00,161.43,161.44,161.03,161.31,18464.0,156.7676,156.7773,156.3791,156.651,18464.0
2022-06-21 10:20:00,161.26,161.6,161.23,161.49,8286.0,156.6025,156.9327,156.5733,156.8258,8286.0
2022-06-21 10:25:00,161.45,161.72,161.4,161.59,16337.0,156.787,157.0492,156.7384,156.9229,16337.0
2022-06-21 10:30:00,161.63,162.11,161.59,161.79,13975.0,156.9618,157.4279,156.9229,157.1172,13975.0
2022-06-21 10:35:00,161.75,161.82,161.58,161.78,9882.0,157.0783,157.1463,156.9132,157.1075,9882.0
2022-06-21 10:40:00,161.71,161.82,161.57,161.74,11162.0,157.0395,157.1463,156.9035,157.0686,11162.0
2022-06-21 10:45:00,161.75,162.0,161.72,161.96,12439.0,157.0783,157.3211,157.0492,157.2823,12439.0
2022-06-21 10:50:00,161.99,162.16,161.99,162.05,11161.0,157.3114,157.4765,157.3114,157.3697,11161.0
2022-06-21 10:55:00,162.03,162.25,162.03,162.25,10420.0,157.3502,157.5639,157.3502,157.5639,10420.0
2022-06-21 11:00:00,162.16,162.21,161.91,162.01,10572.0,157.4765,157.525,157.2337,157.3308,10572.0
2022-06-21 11:05:00,161.95,161.98,161.65,161.8,7480.0,157.2725,157.3017,156.9812,157.1269,7480.0
2022-06-21 11:10:00,161.8,162.02,161.66,161.97,10487.0,157.1269,157.3405,156.9909,157.292,10487.0
2022-06-21 11:15:00,161.96,162.06,161.87,162.03,10496.0,157.2823,157.3794,157.1949,157.3502,10496.0
2022-06-21 11:20:00,162.07,162.19,161.74,161.81,11829.0,157.3891,157.5056,157.0686,157.1366,11829.0
2022-06-21 11:25:00,161.82,162.03,161.78,161.92,7966.0,157.1463,157.3502,157.1075,157.2434,7966.0
2022-06-21 11:30:00,161.94,162.25,161.82,162.25,14663.0,157.2628,157.5639,157.1463,157.5639,14663.0
2022-06-21 11:35:00,162.24,162.34,161.88,161.88,10230.0,157.5542,157.6513,157.2046,157.2046,10230.0
2022-06-21 11:40:00,161.84,162.36,161.82,162.12,9353.0,157.1657,157.6707,157.1463,157.4376,9353.0
2022-06-21 11:45:00,162.11,162.25,161.7,161.97,15502.0,157.4279,157.5639,157.0298,157.292,15502.0
2022-06-21 11:50:00,161.96,162.22,161.96,162.17,16559.0,157.2823,157.5347,157.2823,157.4862,16559.0
2022-06-21 11:55:00,162.16,162.18,161.95,162.07,22056.0,157.4765,157.4959,157.2725,157.3891,22056.0
2022-06-21 12:00:00,162.09,162.27,161.92,161.99,6254.0,157.4085,157.5833,157.2434,157.3114,6254.0
2022-06-21 12:05:00,161.98,162.04,161.71,161.81,4942.0,157.3017,157.3599,157.0395,157.1366,4942.0
2022-06-21 12:10:00,161.86,161.86,161.56,161.56,4942.0,157.1851,157.1851,156.8938,156.8938,4942.0
2022-06-21 12:15:00,161.56,161.65,161.43,161.53,9388.0,156.8938,156.9812,156.7676,156.8647,9388.0
2022-06-21 12:20:00,161.53,161.54,161.31,161.47,9291.0,156.8647,156.8744,156.651,156.8064,9291.0
2022-06-21 12:25:00,161.47,161.5,161.33,161.38,6276.0,156.8064,156.8355,156.6705,156.719,6276.0
2022-06-21 12:30:00,161.39,161.39,161.07,161.08,10426.0,156.7287,156.7287,156.418,156.4277,10426.0
2022-06-21 12:35:00,161.07,161.12,160.98,161.01,7515.0,156.418,156.4665,156.3306,156.3597,7515.0
2022-06-21 12:40:00,161.07,161.07,160.9,161.0,3037.0,156.418,156.418,156.2529,156.35,3037.0
2022-06-21 12:45:00,161.04,161.05,160.92,160.98,2642.0,156.3888,156.3985,156.2723,156.3306,2642.0
2022-06-21 12:50:00,161.08,161.19,160.95,161.18,7912.0,156.4277,156.5345,156.3014,156.5248,7912.0
2022-06-21 12:55:00,161.18,161.2,160.98,161.07,12063.0,156.5248,156.5442,156.3306,156.418,12063.0
2022-06-21 13:00:00,161.08,161.12,160.98,161.03,17418.0,156.4277,156.4665,156.3306,156.3791,17418.0
2022-06-21 13:05:00,161.01,161.03,160.88,160.99,8904.0,156.3597,156.3791,156.2335,156.3403,8904.0
2022-06-21 13:10:00,161.0,161.15,160.97,161.08,6225.0,156.35,156.4957,156.3209,156.4277,6225.0
2022-06-21 13:15:00,161.06,161.06,160.83,161.03,8917.0,156.4083,156.4083,156.1849,156.3791,8917.0
2022-06-21 13:20:00,161.06,161.16,161.02,161.11,4416.0,156.4083,156.5054,156.3694,156.4568,4416.0
2022-06-21 13:25:00,161.11,161.47,161.11,161.4,10999.0,156.4568,156.8064,156.4568,156.7384,10999.0
2022-06-21 13:30:00,161.42,161.46,161.34,161.34,4174.0,156.7579,156.7967,156.6802,156.6802,4174.0
2022-06-21 13:35:00,161.34,161.41,161.31,161.34,2852.0,156.6802,156.7481,156.651,156.6802,2852.0
2022-06-21 13:40:00,161.33,161.58,161.3,161.58,7361.0,156.6705,156.9132,156.6413,156.9132,7361.0
2022-06-21 13:45:00,161.57,161.57,161.37,161.4,5338.0,156.9035,156.9035,156.7093,156.7384,5338.0
2022-06-21 13:50:00,161.34,161.48,161.34,161.38,5449.0,156.6802,156.8161,156.6802,156.719,5449.0
2022-06-21 13:55:00,161.36,161.36,161.1,161.11,6141.0,156.6996,156.6996,156.4471,156.4568,6141.0
2022-06-21 14:00:00,161.13,161.23,161.01,161.07,8690.0,156.4762,156.5733,156.3597,156.418,8690.0
2022-06-21 14:05:00,161.09,161.16,160.97,161.06,8650.0,156.4374,156.5054,156.3209,156.4083,8650.0
2022-06-21 14:10:00,161.07,161.13,160.97,161.02,3548.0,156.418,156.4762,156.3209,156.3694,3548.0
2022-06-21 14:15:00,161.02,161.46,161.01,161.36,11361.0,156.3694,156.7967,156.3597,156.6996,11361.0
2022-06-21 14:20:00,161.35,161.39,161.12,161.24,5999.0,156.6899,156.7287,156.4665,156.5831,5999.0
2022-06-21 14:25:00,161.24,161.52,161.24,161.51,9447.0,156.5831,156.855,156.5831,156.8453,9447.0
2022-06-21 14:30:00,161.52,161.61,161.32,161.46,6267.0,156.855,156.9424,156.6607,156.7967,6267.0
2022-06-21 14:35:00,161.45,161.46,161.14,161.24,4957.0,156.787,156.7967,156.4859,156.5831,4957.0
2022-06-21 14:40:00,161.18,161.58,161.18,161.56,7220.0,156.5248,156.9132,156.5248,156.8938,7220.0
2022-06-21 14:45:00,161.55,161.58,161.45,161.52,28903.0,156.8841,156.9132,156.787,156.855,28903.0
2022-06-21 14:50:00,161.57,161.72,161.57,161.68,5224.0,156.9035,157.0492,156.9035,157.0103,5224.0
2022-06-21 14:55:00,161.65,161.83,161.65,161.78,6908.0,156.9812,157.156,156.9812,157.1075,6908.0
2022-06-21 15:00:00,161.8,162.06,161.76,161.98,10965.0,157.1269,157.3794,157.088,157.3017,10965.0
2022-06-21 15:05:00,161.99,162.04,161.9,161.95,6282.0,157.3114,157.3599,157.224,157.2725,6282.0
2022-06-21 15:10:00,161.93,162.05,161.84,161.9,7977.0,157.2531,157.3697,157.1657,157.224,7977.0
2022-06-21 15:15:00,161.93,161.95,161.75,161.84,18881.0,157.2531,157.2725,157.0783,157.1657,18881.0
2022-06-21 15:20:00,161.81,162.06,161.81,162.04,10635.0,157.1366,157.3794,157.1366,157.3599,10635.0
2022-06-21 15:25:00,162.06,162.2,161.99,162.14,10873.0,157.3794,157.5153,157.3114,157.4571,10873.0
2022-06-21 15:30:00,162.11,162.11,161.95,161.95,7032.0,157.4279,157.4279,157.2725,157.2725,7032.0
2022-06-21 15:35:00,161.93,162.09,161.76,162.09,15125.0,157.2531,157.4085,157.088,157.4085,15125.0
2022-06-21 15:40:00,162.09,162.3,162.03,162.19,16279.0,157.4085,157.6124,157.3502,157.5056,16279.0
2022-06-21 15:45:00,162.14,162.49,162.1,162.48,32071.0,157.4571,157.797,157.4182,157.7872,32071.0
2022-06-21 15:50:00,162.52,162.7,162.24,162.33,54964.0,157.8261,158.0009,157.5542,157.6416,54964.0
2022-06-21 15:55:00,162.31,162.31,161.85,162.02,97134.0,157.6222,157.6222,157.1754,157.3405,97134.0
2022-06-22 09:30:00,161.18,162.76,161.16,161.99,29329.0,156.5248,158.0592,156.5054,157.3114,29329.0
2022-06-22 09:35:00,162.0,162.43,161.55,162.29,11118.0,157.3211,157.7387,156.8841,157.6027,11118.0
2022-06-22 09:40:00,162.3,162.39,161.5,161.65,10777.0,157.6124,157.6998,156.8355,156.9812,10777.0
2022-06-22 09:45:00,161.63,161.77,161.09,161.5,7957.0,156.9618,157.0977,156.4374,156.8355,7957.0
2022-06-22 09:50:00,161.38,162.5,161.29,162.5,12652.0,156.719,157.8067,156.6316,157.8067,12652.0
2022-06-22 09:55:00,162.5,163.42,162.5,163.04,14706.0,157.8067,158.7001,157.8067,158.3311,14706.0
2022-06-22 10:00:00,162.86,163.13,162.54,162.79,20770.0,158.1563,158.4185,157.8455,158.0883,20770.0
2022-06-22 10:05:00,162.72,162.81,162.41,162.67,8184.0,158.0203,158.1077,157.7193,157.9718,8184.0
2022-06-22 10:10:00,162.71,162.78,162.24,162.64,8187.0,158.0106,158.0786,157.5542,157.9426,8187.0
2022-06-22 10:15:00,162.62,163.08,162.51,163.08,7501.0,157.9232,158.3699,157.8164,158.3699,7501.0
2022-06-22 10:20:00,163.03,163.6,162.99,163.6,8911.0,158.3214,158.8749,158.2825,158.8749,8911.0
2022-06-22 10:25:00,163.59,163.59,163.36,163.48,8080.0,158.8652,158.8652,158.6418,158.7584,8080.0
2022-06-22 10:30:00,163.49,163.73,163.41,163.69,10219.0,158.7681,159.0011,158.6904,158.9623,10219.0
2022-06-22 10:35:00,163.69,164.17,163.52,164.07,13457.0,158.9623,159.4284,158.7972,159.3313,13457.0
2022-06-22 10:40:00,164.11,164.32,163.99,164.32,11091.0,159.3702,159.5741,159.2536,159.5741,11091.0
2022-06-22 10:45:00,164.3,164.49,164.02,164.49,10567.0,159.5547,159.7392,159.2828,159.7392,10567.0
2022-06-22 10:50:00,164.49,164.74,164.46,164.54,17366.0,159.7392,159.982,159.7101,159.7877,17366.0
2022-06-22 10:55:00,164.51,165.0,164.51,165.0,13554.0,159.7586,160.2345,159.7586,160.2345,13554.0
2022-06-22 11:00:00,164.98,165.06,164.58,164.87,19199.0,160.215,160.2927,159.8266,160.1082,19199.0
2022-06-22 11:05:00,164.91,165.0,164.55,164.99,19279.0,160.1471,160.2345,159.7975,160.2247,19279.0
2022-06-22 11:10:00,165.0,165.2,164.96,165.16,14024.0,160.2345,160.4287,160.1956,160.3898,14024.0
2022-06-22 11:15:00,165.12,165.71,165.1,165.47,18723.0,160.351,160.924,160.3316,160.6909,18723.0
2022-06-22 11:20:00,165.39,165.39,164.85,164.85,9112.0,160.6132,160.6132,160.0888,160.0888,9112.0
2022-06-22 11:25:00,164.86,165.35,164.84,165.26,15293.0,160.0985,160.5743,160.0791,160.4869,15293.0
2022-06-22 11:30:00,165.29,165.68,165.25,165.45,17372.0,160.5161,160.8948,160.4772,160.6715,17372.0
2022-06-22 11:35:00,165.42,165.45,165.14,165.42,17458.0,160.6423,160.6715,160.3704,160.6423,17458.0
2022-06-22 11:40:00,165.4,165.42,165.11,165.15,13369.0,160.6229,160.6423,160.3413,160.3801,13369.0
2022-06-22 11:45:00,165.11,165.39,164.99,165.34,15184.0,160.3413,160.6132,160.2247,160.5646,15184.0
2022-06-22 11:50:00,165.37,165.38,165.07,165.18,16654.0,160.5938,160.6035,160.3024,160.4093,16654.0
2022-06-22 11:55:00,165.19,165.32,164.87,164.87,7088.0,160.419,160.5452,160.1082,160.1082,7088.0
2022-06-22 12:00:00,164.89,165.43,164.88,165.06,11555.0,160.1276,160.652,160.1179,160.2927,11555.0
2022-06-22 12:05:00,165.08,165.14,164.86,165.05,6932.0,160.3121,160.3704,160.0985,160.283,6932.0
2022-06-22 12:10:00,165.09,165.19,164.99,165.08,8206.0,160.3219,160.419,160.2247,160.3121,8206.0
2022-06-22 12:15:00,165.06,165.29,164.94,165.22,10431.0,160.2927,160.5161,160.1762,160.4481,10431.0
2022-06-22 12:20:00,165.22,165.36,165.12,165.16,11095.0,160.4481,160.5841,160.351,160.3898,11095.0
2022-06-22 12:25:00,165.15,165.27,165.13,165.2,5564.0,160.3801,160.4967,160.3607,160.4287,5564.0
2022-06-22 12:30:00,165.17,165.49,165.17,165.4,9757.0,160.3995,160.7103,160.3995,160.6229,9757.0
2022-06-22 12:35:00,165.44,165.7,165.4,165.4,7346.0,160.6617,160.9142,160.6229,160.6229,7346.0
2022-06-22 12:40:00,165.4,165.68,165.4,165.66,4693.0,160.6229,160.8948,160.6229,160.8754,4693.0
2022-06-22 12:45:00,165.67,165.73,165.47,165.65,6429.0,160.8851,160.9434,160.6909,160.8657,6429.0
2022-06-22 12:50:00,165.68,165.7,165.56,165.65,3521.0,160.8948,160.9142,160.7783,160.8657,3521.0
2022-06-22 12:55:00,165.64,165.64,165.5,165.56,7536.0,160.856,160.856,160.72,160.7783,7536.0
2022-06-22 13:00:00,165.55,165.55,165.14,165.25,3574.0,160.7686,160.7686,160.3704,160.4772,3574.0
2022-06-22 13:05:00,165.21,165.24,165.05,165.06,7262.0,160.4384,160.4675,160.283,160.2927,7262.0
2022-06-22 13:10:00,165.03,165.24,165.03,165.15,5337.0,160.2636,160.4675,160.2636,160.3801,5337.0
2022-06-22 13:15:00,165.16,165.4,165.14,165.4,10445.0,160.3898,160.6229,160.3704,160.6229,10445.0
2022-06-22 13:20:00,165.4,165.5,165.37,165.5,9317.0,160.6229,160.72,160.5938,160.72,9317.0
2022-06-22 13:25:00,165.5,165.52,165.29,165.39,6293.0,160.72,160.7394,160.5161,160.6132,6293.0
2022-06-22 13:30:00,165.37,165.37,165.16,165.16,6571.0,160.5938,160.5938,160.3898,160.3898,6571.0
2022-06-22 13:35:00,165.15,165.25,165.04,165.24,4861.0,160.3801,160.4772,160.2733,160.4675,4861.0
2022-06-22 13:40:00,165.23,165.4,165.19,165.38,7405.0,160.4578,160.6229,160.419,160.6035,7405.0
2022-06-22 13:45:00,165.36,165.43,165.3,165.35,9666.0,160.5841,160.652,160.5258,160.5743,9666.0
2022-06-22 13:50:00,165.36,165.36,165.11,165.12,5756.0,160.5841,160.5841,160.3413,160.351,5756.0
2022-06-22 13:55:00,165.13,165.18,165.06,165.13,5311.0,160.3607,160.4093,160.2927,160.3607,5311.0
2022-06-22 14:00:00,165.17,165.42,165.11,165.35,11021.0,160.3995,160.6423,160.3413,160.5743,11021.0
2022-06-22 14:05:00,165.37,165.77,165.37,165.67,7197.0,160.5938,160.9822,160.5938,160.8851,7197.0
2022-06-22 14:10:00,165.64,165.91,165.57,165.88,7058.0,160.856,161.1182,160.788,161.089,7058.0
2022-06-22 14:15:00,165.89,166.27,165.83,166.02,21641.0,161.0988,161.4678,161.0405,161.225,21641.0
2022-06-22 14:20:00,166.03,166.03,165.64,165.82,6641.0,161.2347,161.2347,160.856,161.0308,6641.0
2022-06-22 14:25:00,165.8,165.81,165.55,165.59,4228.0,161.0114,161.0211,160.7686,160.8074,4228.0
2022-06-22 14:30:00,165.59,165.63,165.33,165.42,5895.0,160.8074,160.8463,160.5549,160.6423,5895.0
2022-06-22 14:35:00,165.4,165.48,165.28,165.32,9357.0,160.6229,160.7006,160.5064,160.5452,9357.0
2022-06-22 14:40:00,165.31,165.32,165.04,165.16,14386.0,160.5355,160.5452,160.2733,160.3898,14386.0
2022-06-22 14:45:00,165.14,165.25,164.88,164.92,9482.0,160.3704,160.4772,160.1179,160.1568,9482.0
2022-06-22 14:50:00,164.86,165.01,164.8,165.01,14879.0,160.0985,160.2442,160.0402,160.2442,14879.0
2022-06-22 14:55:00,165.02,165.17,165.02,165.11,16109.0,160.2539,160.3995,160.2539,160.3413,16109.0
2022-06-22 15:00:00,165.13,165.41,165.04,165.35,14591.0,160.3607,160.6326,160.2733,160.5743,14591.0
2022-06-22 15:05:00,165.36,165.48,165.29,165.32,11477.0,160.5841,160.7006,160.5161,160.5452,11477.0
2022-06-22 15:10:00,165.28,165.33,165.04,165.3,7828.0,160.5064,160.5549,160.2733,160.5258,7828.0
2022-06-22 15:15:00,165.33,165.39,165.0,165.02,9423.0,160.5549,160.6132,160.2345,160.2539,9423.0
2022-06-22 15:20:00,165.01,165.19,165.01,165.04,12163.0,160.2442,160.419,160.2442,160.2733,12163.0
2022-06-22 15:25:00,165.03,165.1,164.77,164.93,40033.0,160.2636,160.3316,160.0111,160.1665,40033.0
2022-06-22 15:30:00,164.92,165.07,164.89,164.94,15614.0,160.1568,160.3024,160.1276,160.1762,15614.0
2022-06-22 15:35:00,164.91,165.06,164.74,164.81,24092.0,160.1471,160.2927,159.982,160.0499,24092.0
2022-06-22 15:40:00,164.77,164.92,164.68,164.84,19271.0,160.0111,160.1568,159.9237,160.0791,19271.0
2022-06-22 15:45:00,164.83,164.84,164.23,164.37,29784.0,160.0694,160.0791,159.4867,159.6227,29784.0
2022-06-22 15:50:00,164.37,164.83,164.25,164.83,41375.0,159.6227,160.0694,159.5061,160.0694,41375.0
2022-06-22 15:55:00,164.83,164.84,164.17,164.18,100833.0,160.0694,160.0791,159.4284,159.4381,100833.0
2022-06-23 09:30:00,166.02,166.36,165.59,165.9,29630.0,161.225,161.5552,160.8074,161.1085,29630.0
2022-06-23 09:35:00,165.84,166.23,165.6,166.22,6849.0,161.0502,161.4289,160.8171,161.4192,6849.0
2022-06-23 09:40:00,165.91,166.52,165.89,166.08,5816.0,161.1182,161.7106,161.0988,161.2833,5816.0
2022-06-23 09:45:00,165.96,166.93,165.85,166.84,5920.0,161.1667,162.1087,161.0599,162.0213,5920.0
2022-06-23 09:50:00,166.74,167.0,166.39,166.86,9275.0,161.9242,162.1767,161.5843,162.0407,9275.0
2022-06-23 09:55:00,167.0,167.96,166.96,167.68,15870.0,162.1767,163.109,162.1378,162.8371,15870.0
2022-06-23 10:00:00,167.89,167.9,167.32,167.43,9257.0,163.041,163.0507,162.4875,162.5943,9257.0
2022-06-23 10:05:00,167.38,167.5,166.99,167.02,7390.0,162.5457,162.6623,162.167,162.1961,7390.0
2022-06-23 10:10:00,167.03,167.08,166.64,166.94,7694.0,162.2058,162.2544,161.8271,162.1184,7694.0
2022-06-23 10:15:00,166.79,167.01,166.71,166.96,12308.0,161.9728,162.1864,161.8951,162.1378,12308.0
2022-06-23 10:20:00,167.05,167.35,167.05,167.21,10669.0,162.2252,162.5166,162.2252,162.3806,10669.0
2022-06-23 10:25:00,167.08,167.24,166.86,167.06,12465.0,162.2544,162.4098,162.0407,162.235,12465.0
2022-06-23 10:30:00,167.13,167.29,166.97,167.12,9495.0,162.3029,162.4583,162.1476,162.2932,9495.0
2022-06-23 10:35:00,167.05,167.78,167.01,167.77,11080.0,162.2252,162.9342,162.1864,162.9245,11080.0
2022-06-23 10:40:00,167.85,168.01,167.52,167.73,8221.0,163.0021,163.1575,162.6817,162.8856,8221.0
2022-06-23 10:45:00,167.72,168.05,167.65,167.65,10296.0,162.8759,163.1964,162.8079,162.8079,10296.0
2022-06-23 10:50:00,167.67,167.95,167.54,167.88,9663.0,162.8273,163.0993,162.7011,163.0313,9663.0
2022-06-23 10:55:00,167.81,168.33,167.81,168.13,25400.0,162.9633,163.4683,162.9633,163.2741,25400.0
2022-06-23 11:00:00,168.03,168.15,167.68,167.81,8457.0,163.1769,163.2935,162.8371,162.9633,8457.0
2022-06-23 11:05:00,167.82,168.17,167.71,168.17,15703.0,162.973,163.3129,162.8662,163.3129,15703.0
2022-06-23 11:10:00,168.16,168.66,168.11,168.55,9760.0,163.3032,163.7887,163.2546,163.6819,9760.0
2022-06-23 11:15:00,168.53,168.56,168.2,168.45,14452.0,163.6625,163.6916,163.342,163.5848,14452.0
2022-06-23 11:20:00,168.41,168.46,168.16,168.21,11307.0,163.546,163.5945,163.3032,163.3517,11307.0
2022-06-23 11:25:00,168.11,168.34,168.04,168.32,8362.0,163.2546,163.478,163.1867,163.4586,8362.0
2022-06-23 11:30:00,168.37,168.67,168.22,168.54,33836.0,163.5071,163.7985,163.3615,163.6722,33836.0
2022-06-23 11:35:00,168.55,168.82,168.39,168.72,13942.0,163.6819,163.9441,163.5265,163.847,13942.0
2022-06-23 11:40:00,168.71,168.75,168.42,168.48,10216.0,163.8373,163.8761,163.5557,163.6139,10216.0
2022-06-23 11:45:00,168.46,168.71,168.43,168.66,16419.0,163.5945,163.8373,163.5654,163.7887,16419.0
2022-06-23 11:50:00,168.64,168.67,168.52,168.58,19607.0,163.7693,163.7985,163.6528,163.7111,19607.0
2022-06-23 11:55:00,168.62,168.62,168.27,168.31,5284.0,163.7499,163.7499,163.41,163.4489,5284.0
2022-06-23 12:00:00,168.33,168.33,167.75,167.75,6527.0,163.4683,163.4683,162.905,162.905,6527.0
2022-06-23 12:05:00,167.65,167.95,167.62,167.7,4775.0,162.8079,163.0993,162.7788,162.8565,4775.0
2022-06-23 12:10:00,167.72,167.74,167.47,167.49,4389.0,162.8759,162.8953,162.6331,162.6525,4389.0
2022-06-23 12:15:00,167.41,167.81,167.39,167.76,3947.0,162.5749,162.9633,162.5554,162.9147,3947.0
2022-06-23 12:20:00,167.62,167.89,167.54,167.76,5790.0,162.7788,163.041,162.7011,162.9147,5790.0
2022-06-23 12:25:00,167.72,167.96,167.55,167.6,7323.0,162.8759,163.109,162.7108,162.7594,7323.0
2022-06-23 12:30:00,167.6,167.65,167.43,167.43,5553.0,162.7594,162.8079,162.5943,162.5943,5553.0
2022-06-23 12:35:00,167.42,167.57,167.23,167.32,6041.0,162.5846,162.7302,162.4001,162.4875,6041.0
2022-06-23 12:40:00,167.33,167.48,167.06,167.08,4193.0,162.4972,162.6428,162.235,162.2544,4193.0
2022-06-23 12:45:00,167.07,167.19,166.82,167.06,3224.0,162.2447,162.3612,162.0019,162.235,3224.0
2022-06-23 12:50:00,167.14,167.15,166.66,167.09,3672.0,162.3126,162.3224,161.8465,162.2641,3672.0
2022-06-23 12:55:00,167.1,167.16,166.9,167.06,5857.0,162.2738,162.3321,162.0796,162.235,5857.0
2022-06-23 13:00:00,167.02,167.07,166.78,166.95,7221.0,162.1961,162.2447,161.963,162.1281,7221.0
2022-06-23 13:05:00,166.98,167.19,166.97,167.01,3745.0,162.1573,162.3612,162.1476,162.1864,3745.0
2022-06-23 13:10:00,167.02,167.22,167.01,167.16,6838.0,162.1961,162.3903,162.1864,162.3321,6838.0
2022-06-23 13:15:00,167.2,167.28,167.1,167.19,4802.0,162.3709,162.4486,162.2738,162.3612,4802.0
2022-06-23 13:20:00,167.22,167.26,166.96,167.21,4852.0,162.3903,162.4292,162.1378,162.3806,4852.0
2022-06-23 13:25:00,167.24,167.42,167.05,167.11,5857.0,162.4098,162.5846,162.2252,162.2835,5857.0
2022-06-23 13:30:00,167.18,167.36,167.18,167.31,4860.0,162.3515,162.5263,162.3515,162.4777,4860.0
2022-06-23 13:35:00,167.24,167.46,167.09,167.18,4161.0,162.4098,162.6234,162.2641,162.3515,4161.0
2022-06-23 13:40:00,167.24,167.25,166.98,167.09,4520.0,162.4098,162.4195,162.1573,162.2641,4520.0
2022-06-23 13:45:00,167.04,167.23,166.94,167.23,5555.0,162.2155,162.4001,162.1184,162.4001,5555.0
2022-06-23 13:50:00,167.23,167.46,167.19,167.4,20087.0,162.4001,162.6234,162.3612,162.5651,20087.0
2022-06-23 13:55:00,167.47,167.47,167.33,167.46,3780.0,162.6331,162.6331,162.4972,162.6234,3780.0
2022-06-23 14:00:00,167.46,167.51,167.32,167.38,28271.0,162.6234,162.672,162.4875,162.5457,28271.0
2022-06-23 14:05:00,167.36,167.47,167.32,167.44,3292.0,162.5263,162.6331,162.4875,162.604,3292.0
2022-06-23 14:10:00,167.5,167.68,167.44,167.6,3975.0,162.6623,162.8371,162.604,162.7594,3975.0
2022-06-23 14:15:00,167.64,167.85,167.58,167.79,6509.0,162.7982,163.0021,162.7399,162.9439,6509.0
2022-06-23 14:20:00,167.81,167.89,167.76,167.84,4041.0,162.9633,163.041,162.9147,162.9924,4041.0
2022-06-23 14:25:00,167.84,168.1,167.84,168.09,11865.0,162.9924,163.2449,162.9924,163.2352,11865.0
2022-06-23 14:30:00,168.08,168.51,168.06,168.45,9266.0,163.2255,163.6431,163.2061,163.5848,9266.0
2022-06-23 14:35:00,168.46,168.54,168.33,168.46,4508.0,163.5945,163.6722,163.4683,163.5945,4508.0
2022-06-23 14:40:00,168.49,168.5,168.29,168.36,2453.0,163.6237,163.6334,163.4294,163.4974,2453.0
2022-06-23 14:45:00,168.35,168.41,168.27,168.38,3529.0,163.4877,163.546,163.41,163.5168,3529.0
2022-06-23 14:50:00,168.4,168.47,168.32,168.33,4348.0,163.5363,163.6042,163.4586,163.4683,4348.0
2022-06-23 14:55:00,168.32,168.32,168.16,168.22,5277.0,163.4586,163.4586,163.3032,163.3615,5277.0
2022-06-23 15:00:00,168.24,168.29,167.94,168.25,6058.0,163.3809,163.4294,163.0895,163.3906,6058.0
2022-06-23 15:05:00,168.19,168.25,168.09,168.17,8944.0,163.3323,163.3906,163.2352,163.3129,8944.0
2022-06-23 15:10:00,168.16,168.16,167.9,167.97,5994.0,163.3032,163.3032,163.0507,163.1187,5994.0
2022-06-23 15:15:00,168.01,168.07,167.83,168.05,8153.0,163.1575,163.2158,162.9827,163.1964,8153.0
2022-06-23 15:20:00,168.03,168.11,167.95,167.99,11890.0,163.1769,163.2546,163.0993,163.1381,11890.0
2022-06-23 15:25:00,167.98,168.41,167.98,168.29,10744.0,163.1284,163.546,163.1284,163.4294,10744.0
2022-06-23 15:30:00,168.31,168.91,168.31,168.91,11448.0,163.4489,164.0315,163.4489,164.0315,11448.0
2022-06-23 15:35:00,168.88,168.9,168.54,168.63,13364.0,164.0024,164.0218,163.6722,163.7596,13364.0
2022-06-23 15:40:00,168.66,168.97,168.63,168.84,13178.0,163.7887,164.0898,163.7596,163.9636,13178.0
2022-06-23 15:45:00,168.82,169.23,168.82,169.19,40600.0,163.9441,164.3423,163.9441,164.3034,40600.0
2022-06-23 15:50:00,169.19,169.32,168.88,169.03,28977.0,164.3034,164.4297,164.0024,164.1481,28977.0
2022-06-23 15:55:00,169.03,169.38,168.92,169.12,72040.0,164.1481,164.488,164.0412,164.2355,72040.0
2022-06-24 09:30:00,172.0,172.7,171.39,172.45,65702.0,167.0323,167.7121,166.4399,167.4693,65702.0
2022-06-24 09:35:00,172.47,172.84,171.85,172.1,26904.0,167.4887,167.848,166.8866,167.1294,26904.0
2022-06-24 09:40:00,172.1,172.98,171.92,172.79,11190.0,167.1294,167.984,166.9546,167.7995,11190.0
2022-06-24 09:45:00,172.8,172.93,172.33,172.57,17459.0,167.8092,167.9354,167.3528,167.5858,17459.0
2022-06-24 09:50:00,172.59,172.59,171.99,172.5,21025.0,167.6052,167.6052,167.0226,167.5178,21025.0
2022-06-24 09:55:00,172.49,173.03,172.25,172.93,18413.0,167.5081,168.0325,167.2751,167.9354,18413.0
2022-06-24 10:00:00,172.99,173.73,172.99,173.49,24686.0,167.9937,168.7123,167.9937,168.4792,24686.0
2022-06-24 10:05:00,173.52,173.87,173.51,173.83,17104.0,168.5084,168.8483,168.4987,168.8094,17104.0
2022-06-24 10:10:00,173.69,173.7,173.22,173.38,16025.0,168.6735,168.6832,168.217,168.3724,16025.0
2022-06-24 10:15:00,173.39,173.8,173.39,173.44,33624.0,168.3821,168.7803,168.3821,168.4307,33624.0
2022-06-24 10:20:00,173.44,174.29,173.41,174.07,30904.0,168.4307,169.2561,168.4016,169.0425,30904.0
2022-06-24 10:25:00,174.12,174.13,173.67,173.8,31168.0,169.0911,169.1008,168.654,168.7803,31168.0
2022-06-24 10:30:00,173.84,174.23,173.82,174.14,15203.0,168.8191,169.1979,168.7997,169.1105,15203.0
2022-06-24 10:35:00,174.12,174.12,173.72,173.84,9913.0,169.0911,169.0911,168.7026,168.8191,9913.0
2022-06-24 10:40:00,173.83,173.83,173.46,173.53,11802.0,168.8094,168.8094,168.4501,168.5181,11802.0
2022-06-24 10:45:00,173.56,173.83,173.46,173.73,13617.0,168.5472,168.8094,168.4501,168.7123,13617.0
2022-06-24 10:50:00,173.78,173.78,173.55,173.68,12938.0,168.7609,168.7609,168.5375,168.6638,12938.0
2022-06-24 10:55:00,173.68,173.79,173.5,173.59,10610.0,168.6638,168.7706,168.489,168.5764,10610.0
2022-06-24 11:00:00,173.53,174.04,173.53,173.9,12113.0,168.5181,169.0134,168.5181,168.8774,12113.0
2022-06-24 11:05:00,173.87,173.88,173.52,173.59,15917.0,168.8483,168.858,168.5084,168.5764,15917.0
2022-06-24 11:10:00,173.64,173.66,173.28,173.32,7197.0,168.6249,168.6443,168.2753,168.3142,7197.0
2022-06-24 11:15:00,173.29,173.3,172.95,173.16,9512.0,168.285,168.2947,167.9548,168.1588,9512.0
2022-06-24 11:20:00,173.14,173.34,173.06,173.25,18978.0,168.1394,168.3336,168.0617,168.2462,18978.0
2022-06-24 11:25:00,173.27,173.32,173.08,173.23,17078.0,168.2656,168.3142,168.0811,168.2268,17078.0
2022-06-24 11:30:00,173.25,173.29,172.82,173.12,32888.0,168.2462,168.285,167.8286,168.1199,32888.0
2022-06-24 11:35:00,173.09,173.47,173.07,173.38,13810.0,168.0908,168.4598,168.0714,168.3724,13810.0
2022-06-24 11:40:00,173.25,173.47,173.25,173.47,10145.0,168.2462,168.4598,168.2462,168.4598,10145.0
2022-06-24 11:45:00,173.51,173.51,172.95,173.0,25090.0,168.4987,168.4987,167.9548,168.0034,25090.0
2022-06-24 11:50:00,172.98,173.11,172.86,172.99,9957.0,167.984,168.1102,167.8674,167.9937,9957.0
2022-06-24 11:55:00,172.99,173.12,172.92,173.03,8921.0,167.9937,168.1199,167.9257,168.0325,8921.0
2022-06-24 12:00:00,173.03,173.34,173.03,173.33,7970.0,168.0325,168.3336,168.0325,168.3239,7970.0
2022-06-24 12:05:00,173.3,173.47,173.25,173.46,6287.0,168.2947,168.4598,168.2462,168.4501,6287.0
2022-06-24 12:10:00,173.48,173.61,173.48,173.59,7327.0,168.4695,168.5958,168.4695,168.5764,7327.0
2022-06-24 12:15:00,173.67,173.73,173.58,173.63,8578.0,168.654,168.7123,168.5666,168.6152,8578.0
2022-06-24 12:20:00,173.6,173.6,173.29,173.33,7465.0,168.5861,168.5861,168.285,168.3239,7465.0
2022-06-24 12:25:00,173.37,173.56,173.34,173.52,59591.0,168.3627,168.5472,168.3336,168.5084,59591.0
2022-06-24 12:30:00,173.46,173.5,173.38,173.4,4804.0,168.4501,168.489,168.3724,168.3918,4804.0
2022-06-24 12:35:00,173.33,173.55,173.3,173.54,3315.0,168.3239,168.5375,168.2947,168.5278,3315.0
2022-06-24 12:40:00,173.6,173.67,173.5,173.63,5025.0,168.5861,168.654,168.489,168.6152,5025.0
2022-06-24 12:45:00,173.61,173.66,173.49,173.66,4043.0,168.5958,168.6443,168.4792,168.6443,4043.0
2022-06-24 12:50:00,173.67,173.73,173.56,173.72,5207.0,168.654,168.7123,168.5472,168.7026,5207.0
2022-06-24 12:55:00,173.76,173.96,173.74,173.93,15727.0,168.7415,168.9357,168.722,168.9065,15727.0
2022-06-24 13:00:00,173.94,174.01,173.82,173.93,6611.0,168.9163,168.9842,168.7997,168.9065,6611.0
2022-06-24 13:05:00,173.95,174.04,173.89,173.96,9096.0,168.926,169.0134,168.8677,168.9357,9096.0
2022-06-24 13:10:00,174.0,174.02,173.82,173.82,5579.0,168.9745,168.9939,168.7997,168.7997,5579.0
2022-06-24 13:15:00,173.82,173.82,173.6,173.64,13428.0,168.7997,168.7997,168.5861,168.6249,13428.0
2022-06-24 13:20:00,173.64,173.64,173.42,173.48,9913.0,168.6249,168.6249,168.4113,168.4695,9913.0
2022-06-24 13:25:00,173.5,173.5,173.23,173.33,9491.0,168.489,168.489,168.2268,168.3239,9491.0
2022-06-24 13:30:00,173.28,173.35,173.12,173.13,5145.0,168.2753,168.3433,168.1199,168.1296,5145.0
2022-06-24 13:35:00,173.1,173.1,172.76,172.88,7879.0,168.1005,168.1005,167.7703,167.8869,7879.0
2022-06-24 13:40:00,172.82,173.11,172.75,173.08,12203.0,167.8286,168.1102,167.7606,168.0811,12203.0
2022-06-24 13:45:00,173.07,173.16,172.77,172.82,13251.0,168.0714,168.1588,167.78,167.8286,13251.0
2022-06-24 13:50:00,172.8,172.99,172.7,172.93,7898.0,167.8092,167.9937,167.7121,167.9354,7898.0
2022-06-24 13:55:00,172.83,173.01,172.56,172.75,10520.0,167.8383,168.0131,167.5761,167.7606,10520.0
2022-06-24 14:00:00,172.81,173.55,172.78,173.43,34050.0,167.8189,168.5375,167.7898,168.421,34050.0
2022-06-24 14:05:00,173.46,173.7,173.46,173.68,24437.0,168.4501,168.6832,168.4501,168.6638,24437.0
2022-06-24 14:10:00,173.71,173.93,173.7,173.83,19850.0,168.6929,168.9065,168.6832,168.8094,19850.0
2022-06-24 14:15:00,173.83,174.06,173.83,173.98,39887.0,168.8094,169.0328,168.8094,168.9551,39887.0
2022-06-24 14:20:00,173.98,174.01,173.47,173.47,15138.0,168.9551,168.9842,168.4598,168.4598,15138.0
2022-06-24 14:25:00,173.5,173.51,173.26,173.46,21805.0,168.489,168.4987,168.2559,168.4501,21805.0
2022-06-24 14:30:00,173.45,173.68,173.44,173.59,16619.0,168.4404,168.6638,168.4307,168.5764,16619.0
2022-06-24 14:35:00,173.59,173.78,173.58,173.66,17342.0,168.5764,168.7609,168.5666,168.6443,17342.0
2022-06-24 14:40:00,173.61,173.68,173.43,173.44,9201.0,168.5958,168.6638,168.421,168.4307,9201.0
2022-06-24 14:45:00,173.43,173.47,173.28,173.37,6350.0,168.421,168.4598,168.2753,168.3627,6350.0
2022-06-24 14:50:00,173.35,173.37,173.21,173.22,11623.0,168.3433,168.3627,168.2073,168.217,11623.0
2022-06-24 14:55:00,173.21,173.26,173.09,173.13,8905.0,168.2073,168.2559,168.0908,168.1296,8905.0
2022-06-24 15:00:00,173.16,173.22,172.99,173.2,16883.0,168.1588,168.217,167.9937,168.1976,16883.0
2022-06-24 15:05:00,173.15,173.26,173.14,173.25,15744.0,168.1491,168.2559,168.1394,168.2462,15744.0
2022-06-24 15:10:00,173.25,173.36,173.24,173.3,20174.0,168.2462,168.353,168.2365,168.2947,20174.0
2022-06-24 15:15:00,173.34,173.48,173.25,173.33,22409.0,168.3336,168.4695,168.2462,168.3239,22409.0
2022-06-24 15:20:00,173.34,173.6,173.32,173.59,24988.0,168.3336,168.5861,168.3142,168.5764,24988.0
2022-06-24 15:25:00,173.61,174.02,173.58,173.99,42377.0,168.5958,168.9939,168.5666,168.9648,42377.0
2022-06-24 15:30:00,173.93,173.94,173.55,173.7,22493.0,168.9065,168.9163,168.5375,168.6832,22493.0
2022-06-24 15:35:00,173.7,173.77,173.54,173.75,30297.0,168.6832,168.7512,168.5278,168.7317,30297.0
2022-06-24 15:40:00,173.75,173.93,173.64,173.69,35548.0,168.7317,168.9065,168.6249,168.6735,35548.0
2022-06-24 15:45:00,173.68,173.82,173.61,173.65,42168.0,168.6638,168.7997,168.5958,168.6346,42168.0
2022-06-24 15:50:00,173.67,174.26,173.67,174.18,82699.0,168.654,169.227,168.654,169.1493,82699.0
2022-06-24 15:55:00,174.18,174.68,174.04,174.65,206413.0,169.1493,169.6349,169.0134,169.6057,206413.0
2022-06-27 09:30:00,173.84,174.64,173.4,173.61,33410.0,168.8191,169.596,168.3918,168.5958,33410.0
2022-06-27 09:35:00,173.52,173.67,172.93,173.53,14058.0,168.5084,168.654,167.9354,168.5181,14058.0
2022-06-27 09:40:00,173.63,173.7,173.1,173.21,10731.0,168.6152,168.6832,168.1005,168.2073,10731.0
2022-06-27 09:45:00,173.13,173.7,173.04,173.11,7251.0,168.1296,168.6832,168.0422,168.1102,7251.0
2022-06-27 09:50:00,173.09,173.58,173.05,173.34,12794.0,168.0908,168.5666,168.052,168.3336,12794.0
2022-06-27 09:55:00,173.41,173.79,173.15,173.42,7585.0,168.4016,168.7706,168.1491,168.4113,7585.0
2022-06-27 10:00:00,173.5,174.37,173.5,174.08,10858.0,168.489,169.3338,168.489,169.0522,10858.0
2022-06-27 10:05:00,174.02,174.27,173.9,174.26,12474.0,168.9939,169.2367,168.8774,169.227,12474.0
2022-06-27 10:10:00,174.22,174.35,173.95,174.18,7220.0,169.1882,169.3144,168.926,169.1493,7220.0
2022-06-27 10:15:00,174.12,174.41,173.94,174.03,7232.0,169.0911,169.3727,168.9163,169.0037,7232.0
2022-06-27 10:20:00,174.16,174.45,173.9,174.01,5970.0,169.1299,169.4115,168.8774,168.9842,5970.0
2022-06-27 10:25:00,173.95,174.04,173.83,173.91,6994.0,168.926,169.0134,168.8094,168.8871,6994.0
2022-06-27 10:30:00,173.92,173.97,173.84,173.96,3705.0,168.8968,168.9454,168.8191,168.9357,3705.0
2022-06-27 10:35:00,174.05,174.17,173.7,173.84,4259.0,169.0231,169.1396,168.6832,168.8191,4259.0
2022-06-27 10:40:00,173.78,173.78,173.36,173.49,4744.0,168.7609,168.7609,168.353,168.4792,4744.0
2022-06-27 10:45:00,173.49,173.6,173.22,173.59,11526.0,168.4792,168.5861,168.217,168.5764,11526.0
2022-06-27 10:50:00,173.6,174.13,173.6,174.09,6793.0,168.5861,169.1008,168.5861,169.0619,6793.0
2022-06-27 10:55:00,174.14,174.18,173.97,174.01,5000.0,169.1105,169.1493,168.9454,168.9842,5000.0
2022-06-27 11:00:00,174.06,174.19,173.9,173.95,5702.0,169.0328,169.159,168.8774,168.926,5702.0
2022-06-27 11:05:00,173.92,174.01,173.82,173.82,7761.0,168.8968,168.9842,168.7997,168.7997,7761.0
2022-06-27 11:10:00,173.79,173.93,173.64,173.78,5643.0,168.7706,168.9065,168.6249,168.7609,5643.0
2022-06-27 11:15:00,173.83,174.45,173.8,174.37,14206.0,168.8094,169.4115,168.7803,169.3338,14206.0
2022-06-27 11:20:00,174.39,174.94,174.34,174.81,11585.0,169.3533,169.8874,169.3047,169.7611,11585.0
2022-06-27 11:25:00,174.86,175.21,174.76,174.85,21591.0,169.8097,170.1496,169.7126,169.8,21591.0
2022-06-27 11:30:00,174.85,174.9,174.65,174.65,5655.0,169.8,169.8485,169.6057,169.6057,5655.0
2022-06-27 11:35:00,174.67,174.67,174.22,174.22,10156.0,169.6252,169.6252,169.1882,169.1882,10156.0
2022-06-27 11:40:00,174.25,174.57,174.25,174.38,5204.0,169.2173,169.5281,169.2173,169.3435,5204.0
2022-06-27 11:45:00,174.4,174.5,174.33,174.37,9265.0,169.363,169.4601,169.295,169.3338,9265.0
2022-06-27 11:50:00,174.36,174.42,174.2,174.2,6243.0,169.3241,169.3824,169.1687,169.1687,6243.0
2022-06-27 11:55:00,174.21,174.34,174.13,174.3,6292.0,169.1785,169.3047,169.1008,169.2659,6292.0
2022-06-27 12:00:00,174.24,174.32,173.95,173.97,9565.0,169.2076,169.2853,168.926,168.9454,9565.0
2022-06-27 12:05:00,174.0,174.27,173.99,174.27,9611.0,168.9745,169.2367,168.9648,169.2367,9611.0
2022-06-27 12:10:00,174.2,174.28,174.15,174.17,4024.0,169.1687,169.2464,169.1202,169.1396,4024.0
2022-06-27 12:15:00,174.19,174.39,173.99,174.39,6889.0,169.159,169.3533,168.9648,169.3533,6889.0
2022-06-27 12:20:00,174.33,174.4,173.99,173.99,10694.0,169.295,169.363,168.9648,168.9648,10694.0
2022-06-27 12:25:00,173.97,174.11,173.91,174.04,10123.0,168.9454,169.0813,168.8871,169.0134,10123.0
2022-06-27 12:30:00,174.01,174.13,173.98,174.07,7851.0,168.9842,169.1008,168.9551,169.0425,7851.0
2022-06-27 12:35:00,174.08,174.15,173.93,174.0,9860.0,169.0522,169.1202,168.9065,168.9745,9860.0
2022-06-27 12:40:00,173.99,174.11,173.92,174.08,4954.0,168.9648,169.0813,168.8968,169.0522,4954.0
2022-06-27 12:45:00,174.14,174.17,173.94,173.94,3389.0,169.1105,169.1396,168.9163,168.9163,3389.0
2022-06-27 12:50:00,173.99,174.31,173.99,174.19,7246.0,168.9648,169.2756,168.9648,169.159,7246.0
2022-06-27 12:55:00,174.19,174.19,173.95,174.07,10647.0,169.159,169.159,168.926,169.0425,10647.0
2022-06-27 13:00:00,174.11,174.14,173.79,173.84,11066.0,169.0813,169.1105,168.7706,168.8191,11066.0
2022-06-27 13:05:00,173.83,173.83,173.62,173.83,3822.0,168.8094,168.8094,168.6055,168.8094,3822.0
2022-06-27 13:10:00,173.84,173.99,173.8,173.93,5866.0,168.8191,168.9648,168.7803,168.9065,5866.0
2022-06-27 13:15:00,173.93,174.01,173.72,173.96,4217.0,168.9065,168.9842,168.7026,168.9357,4217.0
2022-06-27 13:20:00,173.94,173.98,173.81,173.95,3390.0,168.9163,168.9551,168.79,168.926,3390.0
2022-06-27 13:25:00,173.94,174.03,173.86,174.03,7269.0,168.9163,169.0037,168.8386,169.0037,7269.0
2022-06-27 13:30:00,174.0,174.0,173.88,173.96,5190.0,168.9745,168.9745,168.858,168.9357,5190.0
2022-06-27 13:35:00,173.95,174.09,173.87,174.08,3647.0,168.926,169.0619,168.8483,169.0522,3647.0
2022-06-27 13:40:00,174.07,174.07,173.86,173.97,4218.0,169.0425,169.0425,168.8386,168.9454,4218.0
2022-06-27 13:45:00,174.0,174.01,173.8,173.93,5417.0,168.9745,168.9842,168.7803,168.9065,5417.0
2022-06-27 13:50:00,173.97,173.99,173.88,173.93,4556.0,168.9454,168.9648,168.858,168.9065,4556.0
2022-06-27 13:55:00,173.95,173.97,173.74,173.78,5416.0,168.926,168.9454,168.722,168.7609,5416.0
2022-06-27 14:00:00,173.79,173.93,173.64,173.93,7127.0,168.7706,168.9065,168.6249,168.9065,7127.0
2022-06-27 14:05:00,173.92,174.05,173.81,174.0,11775.0,168.8968,169.0231,168.79,168.9745,11775.0
2022-06-27 14:10:00,173.99,174.16,173.9,174.14,7429.0,168.9648,169.1299,168.8774,169.1105,7429.0
2022-06-27 14:15:00,174.08,174.4,174.08,174.4,5325.0,169.0522,169.363,169.0522,169.363,5325.0
2022-06-27 14:20:00,174.37,174.42,174.26,174.29,7907.0,169.3338,169.3824,169.227,169.2561,7907.0
2022-06-27 14:25:00,174.36,174.36,174.09,174.15,7619.0,169.3241,169.3241,169.0619,169.1202,7619.0
2022-06-27 14:30:00,174.19,174.32,174.07,174.32,6427.0,169.159,169.2853,169.0425,169.2853,6427.0
2022-06-27 14:35:00,174.27,174.33,174.2,174.31,7826.0,169.2367,169.295,169.1687,169.2756,7826.0
2022-06-27 14:40:00,174.28,174.28,174.01,174.09,6140.0,169.2464,169.2464,168.9842,169.0619,6140.0
2022-06-27 14:45:00,174.12,174.15,173.96,174.07,10365.0,169.0911,169.1202,168.9357,169.0425,10365.0
2022-06-27 14:50:00,174.04,174.04,173.84,173.89,7747.0,169.0134,169.0134,168.8191,168.8677,7747.0
2022-06-27 14:55:00,173.89,173.98,173.82,173.93,7849.0,168.8677,168.9551,168.7997,168.9065,7849.0
2022-06-27 15:00:00,173.88,173.93,173.38,173.38,8073.0,168.858,168.9065,168.3724,168.3724,8073.0
2022-06-27 15:05:00,173.37,173.51,173.2,173.42,6468.0,168.3627,168.4987,168.1976,168.4113,6468.0
2022-06-27 15:10:00,173.43,173.61,173.4,173.56,6896.0,168.421,168.5958,168.3918,168.5472,6896.0
2022-06-27 15:15:00,173.62,173.73,173.52,173.66,6566.0,168.6055,168.7123,168.5084,168.6443,6566.0
2022-06-27 15:20:00,173.63,173.67,173.47,173.61,11729.0,168.6152,168.654,168.4598,168.5958,11729.0
2022-06-27 15:25:00,173.6,173.73,173.36,173.53,19741.0,168.5861,168.7123,168.353,168.5181,19741.0
2022-06-27 15:30:00,173.53,173.53,173.26,173.29,6725.0,168.5181,168.5181,168.2559,168.285,6725.0
2022-06-27 15:35:00,173.3,173.3,172.99,173.07,14771.0,168.2947,168.2947,167.9937,168.0714,14771.0
2022-06-27 15:40:00,173.09,173.57,173.08,173.56,20719.0,168.0908,168.5569,168.0811,168.5472,20719.0
2022-06-27 15:45:00,173.53,173.65,173.43,173.57,16055.0,168.5181,168.6346,168.421,168.5569,16055.0
2022-06-27 15:50:00,173.53,173.53,173.0,173.1,26028.0,168.5181,168.5181,168.0034,168.1005,26028.0
2022-06-27 15:55:00,173.11,173.63,173.09,173.61,46036.0,168.1102,168.6152,168.0908,168.5958,46036.0
2022-06-28 09:30:00,172.96,174.67,172.96,173.64,38124.0,167.9646,169.6252,167.9646,168.6249,38124.0
2022-06-28 09:35:00,174.09,174.11,173.49,173.89,7068.0,169.0619,169.0813,168.4792,168.8677,7068.0
2022-06-28 09:40:00,173.89,174.03,173.12,173.66,9595.0,168.8677,169.0037,168.1199,168.6443,9595.0
2022-06-28 09:45:00,173.86,174.15,173.47,174.15,18359.0,168.8386,169.1202,168.4598,169.1202,18359.0
2022-06-28 09:50:00,174.15,174.28,173.5,173.54,17962.0,169.1202,169.2464,168.489,168.5278,17962.0
2022-06-28 09:55:00,173.66,173.66,172.54,172.55,8257.0,168.6443,168.6443,167.5567,167.5664,8257.0
2022-06-28 10:00:00,172.57,173.2,172.53,172.64,11784.0,167.5858,168.1976,167.547,167.6538,11784.0
2022-06-28 10:05:00,172.67,172.75,172.34,172.61,19131.0,167.6829,167.7606,167.3625,167.6247,19131.0
2022-06-28 10:10:00,172.59,172.85,172.55,172.72,4703.0,167.6052,167.8577,167.5664,167.7315,4703.0
2022-06-28 10:15:00,172.86,172.86,172.44,172.44,6463.0,167.8674,167.8674,167.4596,167.4596,6463.0
2022-06-28 10:20:00,172.37,173.18,172.36,173.18,33907.0,167.3916,168.1782,167.3819,168.1782,33907.0
2022-06-28 10:25:00,173.37,173.68,173.36,173.5,11801.0,168.3627,168.6638,168.353,168.489,11801.0
2022-06-28 10:30:00,173.6,173.76,173.47,173.76,14547.0,168.5861,168.7415,168.4598,168.7415,14547.0
2022-06-28 10:35:00,173.66,173.85,173.39,173.5,17916.0,168.6443,168.8289,168.3821,168.489,17916.0
2022-06-28 10:40:00,173.49,173.75,173.43,173.75,18412.0,168.4792,168.7317,168.421,168.7317,18412.0
2022-06-28 10:45:00,173.69,173.69,173.09,173.28,33433.0,168.6735,168.6735,168.0908,168.2753,33433.0
2022-06-28 10:50:00,173.22,173.22,172.86,173.13,8734.0,168.217,168.217,167.8674,168.1296,8734.0
2022-06-28 10:55:00,173.04,173.28,173.04,173.28,78723.0,168.0422,168.2753,168.0422,168.2753,78723.0
2022-06-28 11:00:00,173.25,173.27,172.97,172.98,5523.0,168.2462,168.2656,167.9743,167.984,5523.0
2022-06-28 11:05:00,173.05,173.18,173.02,173.11,4574.0,168.052,168.1782,168.0228,168.1102,4574.0
2022-06-28 11:10:00,173.04,173.36,172.97,173.36,6420.0,168.0422,168.353,167.9743,168.353,6420.0
2022-06-28 11:15:00,173.26,173.47,173.21,173.26,2600.0,168.2559,168.4598,168.2073,168.2559,2600.0
2022-06-28 11:20:00,173.28,173.36,173.21,173.24,6607.0,168.2753,168.353,168.2073,168.2365,6607.0
2022-06-28 11:25:00,173.31,173.31,172.89,172.96,7757.0,168.3044,168.3044,167.8966,167.9646,7757.0
2022-06-28 11:30:00,172.95,173.19,172.91,173.15,10242.0,167.9548,168.1879,167.916,168.1491,10242.0
2022-06-28 11:35:00,173.15,173.15,172.47,172.65,11366.0,168.1491,168.1491,167.4887,167.6635,11366.0
2022-06-28 11:40:00,172.65,172.74,172.2,172.36,13756.0,167.6635,167.7509,167.2265,167.3819,13756.0
2022-06-28 11:45:00,172.27,172.58,172.26,172.48,7950.0,167.2945,167.5955,167.2848,167.4984,7950.0
2022-06-28 11:50:00,172.43,172.47,172.14,172.17,3431.0,167.4499,167.4887,167.1682,167.1974,3431.0
2022-06-28 11:55:00,172.13,172.33,172.0,172.21,6287.0,167.1585,167.3528,167.0323,167.2362,6287.0
2022-06-28 12:00:00,172.22,172.22,171.83,171.83,9603.0,167.2459,167.2459,166.8672,166.8672,9603.0
2022-06-28 12:05:00,171.91,171.94,171.67,171.79,7100.0,166.9449,166.974,166.7118,166.8283,7100.0
2022-06-28 12:10:00,171.75,171.83,171.53,171.53,6802.0,166.7895,166.8672,166.5759,166.5759,6802.0
2022-06-28 12:15:00,171.52,171.74,171.49,171.68,6664.0,166.5661,166.7798,166.537,166.7215,6664.0
2022-06-28 12:20:00,171.79,171.96,171.77,171.92,5035.0,166.8283,166.9934,166.8089,166.9546,5035.0
2022-06-28 12:25:00,171.93,172.19,171.92,172.16,6874.0,166.9643,167.2168,166.9546,167.1877,6874.0
2022-06-28 12:30:00,172.14,172.18,171.79,171.8,4251.0,167.1682,167.2071,166.8283,166.8381,4251.0
2022-06-28 12:35:00,171.81,171.94,171.79,171.87,2190.0,166.8478,166.974,166.8283,166.906,2190.0
2022-06-28 12:40:00,171.91,172.09,171.9,171.97,4301.0,166.9449,167.1197,166.9352,167.0031,4301.0
2022-06-28 12:45:00,172.17,172.24,172.11,172.15,3731.0,167.1974,167.2654,167.1391,167.178,3731.0
2022-06-28 12:50:00,172.11,172.13,171.73,171.74,4267.0,167.1391,167.1585,166.7701,166.7798,4267.0
2022-06-28 12:55:00,171.72,171.9,171.64,171.9,3820.0,166.7604,166.9352,166.6827,166.9352,3820.0
2022-06-28 13:00:00,171.91,171.91,171.54,171.55,5351.0,166.9449,166.9449,166.5856,166.5953,5351.0
2022-06-28 13:05:00,171.56,171.57,171.07,171.07,6170.0,166.605,166.6147,166.1291,166.1291,6170.0
2022-06-28 13:10:00,171.12,171.33,171.12,171.14,4127.0,166.1777,166.3816,166.1777,166.1971,4127.0
2022-06-28 13:15:00,171.09,171.42,171.09,171.37,7083.0,166.1486,166.469,166.1486,166.4205,7083.0
2022-06-28 13:20:00,171.36,171.47,171.33,171.42,5287.0,166.4108,166.5176,166.3816,166.469,5287.0
2022-06-28 13:25:00,171.43,171.65,171.39,171.65,6851.0,166.4787,166.6924,166.4399,166.6924,6851.0
2022-06-28 13:30:00,171.56,171.7,171.51,171.68,10322.0,166.605,166.7409,166.5564,166.7215,10322.0
2022-06-28 13:35:00,171.65,171.82,171.42,171.55,16755.0,166.6924,166.8575,166.469,166.5953,16755.0
2022-06-28 13:40:00,171.47,171.71,171.47,171.65,3064.0,166.5176,166.7507,166.5176,166.6924,3064.0
2022-06-28 13:45:00,171.58,171.7,171.37,171.37,4399.0,166.6244,166.7409,166.4205,166.4205,4399.0
2022-06-28 13:50:00,171.4,171.56,171.39,171.5,6239.0,166.4496,166.605,166.4399,166.5467,6239.0
2022-06-28 13:55:00,171.52,171.63,171.38,171.51,5593.0,166.5661,166.673,166.4302,166.5564,5593.0
2022-06-28 14:00:00,171.49,171.77,171.44,171.49,11827.0,166.537,166.8089,166.4885,166.537,11827.0
2022-06-28 14:05:00,171.5,171.5,171.36,171.37,7127.0,166.5467,166.5467,166.4108,166.4205,7127.0
2022-06-28 14:10:00,171.37,171.43,171.23,171.34,6623.0,166.4205,166.4787,166.2845,166.3913,6623.0
2022-06-28 14:15:00,171.31,171.34,171.07,171.09,11151.0,166.3622,166.3913,166.1291,166.1486,11151.0
2022-06-28 14:20:00,171.07,171.26,171.07,171.15,7075.0,166.1291,166.3137,166.1291,166.2068,7075.0
2022-06-28 14:25:00,171.15,171.26,171.13,171.2,5376.0,166.2068,166.3137,166.1874,166.2554,5376.0
2022-06-28 14:30:00,171.21,171.25,170.94,170.98,6724.0,166.2651,166.3039,166.0029,166.0417,6724.0
2022-06-28 14:35:00,170.97,171.04,170.85,170.87,9006.0,166.032,166.1,165.9155,165.9349,9006.0
2022-06-28 14:40:00,170.81,171.06,170.66,171.06,11911.0,165.8767,166.1194,165.731,166.1194,11911.0
2022-06-28 14:45:00,171.04,171.42,171.0,171.37,11249.0,166.1,166.469,166.0612,166.4205,11249.0
2022-06-28 14:50:00,171.33,171.33,171.09,171.12,4771.0,166.3816,166.3816,166.1486,166.1777,4771.0
2022-06-28 14:55:00,171.17,171.22,171.12,171.14,9299.0,166.2263,166.2748,166.1777,166.1971,9299.0
2022-06-28 15:00:00,171.15,171.17,170.64,170.64,5101.0,166.2068,166.2263,165.7116,165.7116,5101.0
2022-06-28 15:05:00,170.57,170.66,170.49,170.65,6430.0,165.6436,165.731,165.5659,165.7213,6430.0
2022-06-28 15:10:00,170.69,170.81,170.41,170.56,9331.0,165.7601,165.8767,165.4882,165.6339,9331.0
2022-06-28 15:15:00,170.53,170.79,170.52,170.78,6691.0,165.6047,165.8572,165.595,165.8475,6691.0
2022-06-28 15:20:00,170.76,170.96,170.69,170.96,5036.0,165.8281,166.0223,165.7601,166.0223,5036.0
2022-06-28 15:25:00,170.99,170.99,170.58,170.69,8027.0,166.0515,166.0515,165.6533,165.7601,8027.0
2022-06-28 15:30:00,170.65,170.78,170.48,170.59,15284.0,165.7213,165.8475,165.5562,165.663,15284.0
2022-06-28 15:35:00,170.59,170.79,170.45,170.79,11516.0,165.663,165.8572,165.527,165.8572,11516.0
2022-06-28 15:40:00,170.8,170.81,170.49,170.51,19875.0,165.8669,165.8767,165.5659,165.5853,19875.0
2022-06-28 15:45:00,170.49,170.71,170.42,170.68,25720.0,165.5659,165.7795,165.4979,165.7504,25720.0
2022-06-28 15:50:00,170.63,170.77,170.47,170.6,40207.0,165.7019,165.8378,165.5465,165.6727,40207.0
2022-06-28 15:55:00,170.62,170.63,170.01,170.13,107546.0,165.6921,165.7019,165.0998,165.2163,107546.0
2022-06-29 09:30:00,172.0,172.32,170.82,170.86,68567.0,167.0323,167.343,165.8864,165.9252,68567.0
2022-06-29 09:35:00,170.83,171.23,170.21,170.31,20850.0,165.8961,166.2845,165.294,165.3911,20850.0
2022-06-29 09:40:00,170.3,170.77,170.15,170.21,16242.0,165.3814,165.8378,165.2357,165.294,16242.0
2022-06-29 09:45:00,170.32,170.63,170.19,170.57,8258.0,165.4008,165.7019,165.2746,165.6436,8258.0
2022-06-29 09:50:00,170.66,172.22,170.65,172.0,8408.0,165.731,167.2459,165.7213,167.0323,8408.0
2022-06-29 09:55:00,171.89,172.03,171.56,171.98,19976.0,166.9255,167.0614,166.605,167.0129,19976.0
2022-06-29 10:00:00,171.88,172.41,171.45,172.18,21959.0,166.9157,167.4304,166.4982,167.2071,21959.0
2022-06-29 10:05:00,172.18,173.21,172.18,173.21,15694.0,167.2071,168.2073,167.2071,168.2073,15694.0
2022-06-29 10:10:00,173.16,174.15,173.09,173.84,24131.0,168.1588,169.1202,168.0908,168.8191,24131.0
2022-06-29 10:15:00,173.8,173.88,173.21,173.36,11637.0,168.7803,168.858,168.2073,168.353,11637.0
2022-06-29 10:20:00,173.29,173.36,173.08,173.33,9432.0,168.285,168.353,168.0811,168.3239,9432.0
2022-06-29 10:25:00,173.35,173.98,173.35,173.97,13157.0,168.3433,168.9551,168.3433,168.9454,13157.0
2022-06-29 10:30:00,173.99,174.59,173.97,174.3,23109.0,168.9648,169.5475,168.9454,169.2659,23109.0
2022-06-29 10:35:00,174.24,174.64,174.15,174.64,16836.0,169.2076,169.596,169.1202,169.596,16836.0
2022-06-29 10:40:00,174.66,175.15,174.45,175.02,19777.0,169.6155,170.0913,169.4115,169.9651,19777.0
2022-06-29 10:45:00,175.01,175.09,174.44,174.65,11517.0,169.9553,170.033,169.4018,169.6057,11517.0
2022-06-29 10:50:00,174.72,175.09,174.56,174.57,9886.0,169.6737,170.033,169.5183,169.5281,9886.0
2022-06-29 10:55:00,174.67,174.78,174.27,174.38,10139.0,169.6252,169.732,169.2367,169.3435,10139.0
2022-06-29 11:00:00,174.35,174.42,173.91,174.07,8703.0,169.3144,169.3824,168.8871,169.0425,8703.0
2022-06-29 11:05:00,174.12,174.2,173.86,174.16,8061.0,169.0911,169.1687,168.8386,169.1299,8061.0
2022-06-29 11:10:00,174.06,174.11,173.52,173.52,5963.0,169.0328,169.0813,168.5084,168.5084,5963.0
2022-06-29 11:15:00,173.58,173.78,173.45,173.51,8281.0,168.5666,168.7609,168.4404,168.4987,8281.0
2022-06-29 11:20:00,173.37,173.41,172.95,173.07,4871.0,168.3627,168.4016,167.9548,168.0714,4871.0
2022-06-29 11:25:00,173.15,173.38,173.07,173.32,6898.0,168.1491,168.3724,168.0714,168.3142,6898.0
2022-06-29 11:30:00,173.31,173.76,173.26,173.67,4500.0,168.3044,168.7415,168.2559,168.654,4500.0
2022-06-29 11:35:00,173.64,173.93,173.58,173.75,5330.0,168.6249,168.9065,168.5666,168.7317,5330.0
2022-06-29 11:40:00,173.75,173.82,173.51,173.61,6258.0,168.7317,168.7997,168.4987,168.5958,6258.0
2022-06-29 11:45:00,173.62,173.72,173.46,173.62,5572.0,168.6055,168.7026,168.4501,168.6055,5572.0
2022-06-29 11:50:00,173.64,174.04,173.61,173.93,6295.0,168.6249,169.0134,168.5958,168.9065,6295.0
2022-06-29 11:55:00,173.9,173.93,173.58,173.63,5264.0,168.8774,168.9065,168.5666,168.6152,5264.0
2022-06-29 12:00:00,173.7,173.88,173.59,173.86,4899.0,168.6832,168.858,168.5764,168.8386,4899.0
2022-06-29 12:05:00,173.86,173.96,173.72,173.79,11009.0,168.8386,168.9357,168.7026,168.7706,11009.0
2022-06-29 12:10:00,173.72,173.77,173.56,173.68,17577.0,168.7026,168.7512,168.5472,168.6638,17577.0
2022-06-29 12:15:00,173.7,173.77,173.61,173.72,5664.0,168.6832,168.7512,168.5958,168.7026,5664.0
2022-06-29 12:20:00,173.81,173.86,173.48,173.66,5415.0,168.79,168.8386,168.4695,168.6443,5415.0
2022-06-29 12:25:00,173.54,173.75,173.52,173.61,14693.0,168.5278,168.7317,168.5084,168.5958,14693.0
2022-06-29 12:30:00,173.66,174.04,173.66,174.02,8903.0,168.6443,169.0134,168.6443,168.9939,8903.0
2022-06-29 12:35:00,174.0,174.5,174.0,174.14,8894.0,168.9745,169.4601,168.9745,169.1105,8894.0
2022-06-29 12:40:00,174.12,174.12,173.92,174.08,5611.0,169.0911,169.0911,168.8968,169.0522,5611.0
2022-06-29 12:45:00,174.1,174.18,173.93,174.03,5518.0,169.0716,169.1493,168.9065,169.0037,5518.0
2022-06-29 12:50:00,174.01,174.14,173.97,174.04,3520.0,168.9842,169.1105,168.9454,169.0134,3520.0
2022-06-29 12:55:00,173.97,174.09,173.84,174.06,4775.0,168.9454,169.0619,168.8191,169.0328,4775.0
2022-06-29 13:00:00,174.04,174.19,174.03,174.03,4450.0,169.0134,169.159,169.0037,169.0037,4450.0
2022-06-29 13:05:00,173.94,174.24,173.9,174.16,5372.0,168.9163,169.2076,168.8774,169.1299,5372.0
2022-06-29 13:10:00,174.23,174.34,173.84,173.99,12070.0,169.1979,169.3047,168.8191,168.9648,12070.0
2022-06-29 13:15:00,174.06,174.07,173.95,174.0,8415.0,169.0328,169.0425,168.926,168.9745,8415.0
2022-06-29 13:20:00,173.95,173.99,173.71,173.71,3374.0,168.926,168.9648,168.6929,168.6929,3374.0
2022-06-29 13:25:00,173.71,174.04,173.68,174.03,7145.0,168.6929,169.0134,168.6638,169.0037,7145.0
2022-06-29 13:30:00,173.93,174.0,173.74,173.93,4528.0,168.9065,168.9745,168.722,168.9065,4528.0
2022-06-29 13:35:00,173.94,174.11,173.93,174.06,3569.0,168.9163,169.0813,168.9065,169.0328,3569.0
2022-06-29 13:40:00,174.03,174.25,173.97,174.18,5255.0,169.0037,169.2173,168.9454,169.1493,5255.0
2022-06-29 13:45:00,174.23,174.27,174.0,174.12,9963.0,169.1979,169.2367,168.9745,169.0911,9963.0
2022-06-29 13:50:00,174.12,174.26,174.02,174.06,3657.0,169.0911,169.227,168.9939,169.0328,3657.0
2022-06-29 13:55:00,174.04,174.22,174.04,174.13,5127.0,169.0134,169.1882,169.0134,169.1008,5127.0
2022-06-29 14:00:00,174.16,174.45,174.12,174.45,6995.0,169.1299,169.4115,169.0911,169.4115,6995.0
2022-06-29 14:05:00,174.55,174.55,174.31,174.43,3776.0,169.5086,169.5086,169.2756,169.3921,3776.0
2022-06-29 14:10:00,174.38,174.68,174.33,174.62,10711.0,169.3435,169.6349,169.295,169.5766,10711.0
2022-06-29 14:15:00,174.67,174.89,174.67,174.8,7803.0,169.6252,169.8388,169.6252,169.7514,7803.0
2022-06-29 14:20:00,174.77,174.8,174.56,174.66,7321.0,169.7223,169.7514,169.5183,169.6155,7321.0
2022-06-29 14:25:00,174.61,174.9,174.59,174.78,8310.0,169.5669,169.8485,169.5475,169.732,8310.0
2022-06-29 14:30:00,174.81,174.84,174.48,174.5,4421.0,169.7611,169.7903,169.4407,169.4601,4421.0
2022-06-29 14:35:00,174.5,174.5,174.29,174.29,7147.0,169.4601,169.4601,169.2561,169.2561,7147.0
2022-06-29 14:40:00,174.3,174.32,174.06,174.06,6202.0,169.2659,169.2853,169.0328,169.0328,6202.0
2022-06-29 14:45:00,174.09,174.3,174.06,174.15,11720.0,169.0619,169.2659,169.0328,169.1202,11720.0
2022-06-29 14:50:00,174.13,174.32,174.11,174.26,6419.0,169.1008,169.2853,169.0813,169.227,6419.0
2022-06-29 14:55:00,174.2,174.27,174.01,174.2,10313.0,169.1687,169.2367,168.9842,169.1687,10313.0
2022-06-29 15:00:00,174.24,174.3,173.99,174.16,9090.0,169.2076,169.2659,168.9648,169.1299,9090.0
2022-06-29 15:05:00,174.25,174.39,174.2,174.39,8305.0,169.2173,169.3533,169.1687,169.3533,8305.0
2022-06-29 15:10:00,174.35,174.37,174.16,174.22,11527.0,169.3144,169.3338,169.1299,169.1882,11527.0
2022-06-29 15:15:00,174.22,174.61,174.15,174.42,13220.0,169.1882,169.5669,169.1202,169.3824,13220.0
2022-06-29 15:20:00,174.38,174.63,174.3,174.63,9667.0,169.3435,169.5863,169.2659,169.5863,9667.0
2022-06-29 15:25:00,174.61,174.79,174.56,174.79,8931.0,169.5669,169.7417,169.5183,169.7417,8931.0
2022-06-29 15:30:00,174.75,174.77,174.14,174.14,9087.0,169.7029,169.7223,169.1105,169.1105,9087.0
2022-06-29 15:35:00,174.15,174.29,173.95,174.0,33906.0,169.1202,169.2561,168.926,168.9745,33906.0
2022-06-29 15:40:00,173.99,174.0,173.78,173.84,22339.0,168.9648,168.9745,168.7609,168.8191,22339.0
2022-06-29 15:45:00,173.86,173.98,173.81,173.96,17640.0,168.8386,168.9551,168.79,168.9357,17640.0
2022-06-29 15:50:00,174.06,174.19,173.68,173.84,27815.0,169.0328,169.159,168.6638,168.8191,27815.0
2022-06-29 15:55:00,173.83,174.17,173.81,173.91,59256.0,168.8094,169.1396,168.79,168.8871,59256.0
2022-06-30 09:30:00,172.44,173.13,171.99,172.47,32582.0,167.4596,168.1296,167.0226,167.4887,32582.0
2022-06-30 09:35:00,172.27,172.27,171.6,171.68,18391.0,167.2945,167.2945,166.6438,166.7215,18391.0
2022-06-30 09:40:00,171.46,171.93,171.03,171.87,7190.0,166.5079,166.9643,166.0903,166.906,7190.0
2022-06-30 09:45:00,171.85,172.35,171.74,172.29,10207.0,166.8866,167.3722,166.7798,167.3139,10207.0
2022-06-30 09:50:00,172.2,172.34,171.85,172.1,8388.0,167.2265,167.3625,166.8866,167.1294,8388.0
2022-06-30 09:55:00,172.06,172.07,171.42,171.67,3610.0,167.0905,167.1003,166.469,166.7118,3610.0
2022-06-30 10:00:00,171.46,171.49,170.9,171.14,5217.0,166.5079,166.537,165.9641,166.1971,5217.0
2022-06-30 10:05:00,171.02,171.42,170.98,171.25,7339.0,166.0806,166.469,166.0417,166.3039,7339.0
2022-06-30 10:10:00,171.31,171.36,170.64,170.77,13461.0,166.3622,166.4108,165.7116,165.8378,13461.0
2022-06-30 10:15:00,170.8,170.87,170.43,170.46,6128.0,165.8669,165.9349,165.5076,165.5368,6128.0
2022-06-30 10:20:00,170.45,170.49,169.88,169.96,14818.0,165.527,165.5659,164.9735,165.0512,14818.0
2022-06-30 10:25:00,170.07,170.2,169.83,170.17,14248.0,165.158,165.2843,164.925,165.2551,14248.0
2022-06-30 10:30:00,170.21,170.59,170.11,170.5,35035.0,165.294,165.663,165.1969,165.5756,35035.0
2022-06-30 10:35:00,170.6,170.78,170.34,170.65,35017.0,165.6727,165.8475,165.4202,165.7213,35017.0
2022-06-30 10:40:00,170.58,170.75,170.49,170.64,7312.0,165.6533,165.8184,165.5659,165.7116,7312.0
2022-06-30 10:45:00,170.61,170.88,170.38,170.79,19335.0,165.6824,165.9446,165.4591,165.8572,19335.0
2022-06-30 10:50:00,170.8,171.07,170.63,170.92,24441.0,165.8669,166.1291,165.7019,165.9835,24441.0
2022-06-30 10:55:00,171.03,171.26,170.76,171.2,29658.0,166.0903,166.3137,165.8281,166.2554,29658.0
2022-06-30 11:00:00,171.12,171.14,170.23,170.23,9241.0,166.1777,166.1971,165.3134,165.3134,9241.0
2022-06-30 11:05:00,170.27,170.82,170.21,170.7,7441.0,165.3522,165.8864,165.294,165.7698,7441.0
2022-06-30 11:10:00,170.65,170.79,170.33,170.44,8024.0,165.7213,165.8572,165.4105,165.5173,8024.0
2022-06-30 11:15:00,170.4,170.59,170.28,170.36,8339.0,165.4785,165.663,165.362,165.4396,8339.0
2022-06-30 11:20:00,170.54,170.74,170.38,170.74,6968.0,165.6145,165.8087,165.4591,165.8087,6968.0
2022-06-30 11:25:00,170.8,170.95,170.7,170.71,21359.0,165.8669,166.0126,165.7698,165.7795,21359.0
2022-06-30 11:30:00,170.7,170.87,170.6,170.8,16934.0,165.7698,165.9349,165.6727,165.8669,16934.0
2022-06-30 11:35:00,170.73,171.01,170.73,170.98,9497.0,165.799,166.0709,165.799,166.0417,9497.0
2022-06-30 11:40:00,170.98,171.24,170.92,171.05,28261.0,166.0417,166.2942,165.9835,166.1097,28261.0
2022-06-30 11:45:00,171.07,171.33,171.07,171.21,17206.0,166.1291,166.3816,166.1291,166.2651,17206.0
2022-06-30 11:50:00,171.22,171.27,171.05,171.12,13591.0,166.2748,166.3234,166.1097,166.1777,13591.0
2022-06-30 11:55:00,171.09,171.33,170.97,171.3,25553.0,166.1486,166.3816,166.032,166.3525,25553.0
2022-06-30 12:00:00,171.3,171.62,171.26,171.51,6856.0,166.3525,166.6633,166.3137,166.5564,6856.0
2022-06-30 12:05:00,171.45,171.45,171.25,171.4,8770.0,166.4982,166.4982,166.3039,166.4496,8770.0
2022-06-30 12:10:00,171.32,171.4,171.21,171.4,3844.0,166.3719,166.4496,166.2651,166.4496,3844.0
2022-06-30 12:15:00,171.41,171.97,171.38,171.97,6546.0,166.4593,167.0031,166.4302,167.0031,6546.0
2022-06-30 12:20:00,171.97,172.2,171.93,172.0,6328.0,167.0031,167.2265,166.9643,167.0323,6328.0
2022-06-30 12:25:00,172.23,172.59,172.23,172.34,5382.0,167.2556,167.6052,167.2556,167.3625,5382.0
2022-06-30 12:30:00,172.44,172.61,172.34,172.39,6646.0,167.4596,167.6247,167.3625,167.411,6646.0
2022-06-30 12:35:00,172.35,172.41,172.17,172.35,5925.0,167.3722,167.4304,167.1974,167.3722,5925.0
2022-06-30 12:40:00,172.43,172.54,172.34,172.5,6841.0,167.4499,167.5567,167.3625,167.5178,6841.0
2022-06-30 12:45:00,172.5,172.62,172.36,172.36,4300.0,167.5178,167.6344,167.3819,167.3819,4300.0
2022-06-30 12:50:00,172.42,172.55,172.35,172.5,2659.0,167.4402,167.5664,167.3722,167.5178,2659.0
2022-06-30 12:55:00,172.45,172.74,172.42,172.64,5720.0,167.4693,167.7509,167.4402,167.6538,5720.0
2022-06-30 13:00:00,172.69,172.89,172.66,172.86,5308.0,167.7024,167.8966,167.6732,167.8674,5308.0
2022-06-30 13:05:00,172.74,172.77,172.39,172.47,3902.0,167.7509,167.78,167.411,167.4887,3902.0
2022-06-30 13:10:00,172.45,172.53,172.12,172.13,5142.0,167.4693,167.547,167.1488,167.1585,5142.0
2022-06-30 13:15:00,172.09,172.19,172.06,172.19,4218.0,167.1197,167.2168,167.0905,167.2168,4218.0
2022-06-30 13:20:00,172.16,172.61,172.15,172.56,4211.0,167.1877,167.6247,167.178,167.5761,4211.0
2022-06-30 13:25:00,172.59,172.73,172.49,172.58,10237.0,167.6052,167.7412,167.5081,167.5955,10237.0
2022-06-30 13:30:00,172.59,172.92,172.55,172.91,5347.0,167.6052,167.9257,167.5664,167.916,5347.0
2022-06-30 13:35:00,172.89,173.15,172.88,173.14,8069.0,167.8966,168.1491,167.8869,168.1394,8069.0
2022-06-30 13:40:00,173.25,173.33,172.88,172.89,6326.0,168.2462,168.3239,167.8869,167.8966,6326.0
2022-06-30 13:45:00,172.9,173.33,172.85,173.33,4511.0,167.9063,168.3239,167.8577,168.3239,4511.0
2022-06-30 13:50:00,173.31,173.55,173.23,173.42,6221.0,168.3044,168.5375,168.2268,168.4113,6221.0
2022-06-30 13:55:00,173.38,173.48,173.21,173.35,10423.0,168.3724,168.4695,168.2073,168.3433,10423.0
2022-06-30 14:00:00,173.41,173.51,173.31,173.51,5257.0,168.4016,168.4987,168.3044,168.4987,5257.0
2022-06-30 14:05:00,173.5,173.54,173.13,173.15,7976.0,168.489,168.5278,168.1296,168.1491,7976.0
2022-06-30 14:10:00,173.18,173.42,173.09,173.22,7399.0,168.1782,168.4113,168.0908,168.217,7399.0
2022-06-30 14:15:00,173.13,173.41,173.11,173.37,6782.0,168.1296,168.4016,168.1102,168.3627,6782.0
2022-06-30 14:20:00,173.37,173.46,173.01,173.01,10213.0,168.3627,168.4501,168.0131,168.0131,10213.0
2022-06-30 14:25:00,172.97,173.25,172.78,173.21,9098.0,167.9743,168.2462,167.7898,168.2073,9098.0
2022-06-30 14:30:00,173.22,173.35,173.11,173.19,5106.0,168.217,168.3433,168.1102,168.1879,5106.0
2022-06-30 14:35:00,173.12,173.35,173.07,173.28,6161.0,168.1199,168.3433,168.0714,168.2753,6161.0
2022-06-30 14:40:00,173.27,173.27,172.61,172.72,6823.0,168.2656,168.2656,167.6247,167.7315,6823.0
2022-06-30 14:45:00,172.65,172.99,172.65,172.84,6089.0,167.6635,167.9937,167.6635,167.848,6089.0
2022-06-30 14:50:00,172.78,172.78,172.24,172.36,5783.0,167.7898,167.7898,167.2654,167.3819,5783.0
2022-06-30 14:55:00,172.34,172.54,172.21,172.45,7254.0,167.3625,167.5567,167.2362,167.4693,7254.0
2022-06-30 15:00:00,172.43,172.58,172.15,172.25,7463.0,167.4499,167.5955,167.178,167.2751,7463.0
2022-06-30 15:05:00,172.25,172.26,171.71,171.72,7652.0,167.2751,167.2848,166.7507,166.7604,7652.0
2022-06-30 15:10:00,171.66,171.81,171.62,171.79,7910.0,166.7021,166.8478,166.6633,166.8283,7910.0
2022-06-30 15:15:00,171.78,171.8,171.35,171.36,11243.0,166.8186,166.8381,166.4011,166.4108,11243.0
2022-06-30 15:20:00,171.35,171.72,171.33,171.72,12107.0,166.4011,166.7604,166.3816,166.7604,12107.0
2022-06-30 15:25:00,171.74,172.1,171.74,172.07,14783.0,166.7798,167.1294,166.7798,167.1003,14783.0
2022-06-30 15:30:00,172.05,172.78,171.91,172.56,60635.0,167.0808,167.7898,166.9449,167.5761,60635.0
2022-06-30 15:35:00,172.57,172.93,172.23,172.23,29005.0,167.5858,167.9354,167.2556,167.2556,29005.0
2022-06-30 15:40:00,172.22,172.31,171.59,171.75,12037.0,167.2459,167.3333,166.6341,166.7895,12037.0
2022-06-30 15:45:00,171.71,172.34,171.71,171.94,18804.0,166.7507,167.3625,166.7507,166.974,18804.0
2022-06-30 15:50:00,171.9,172.2,171.24,171.33,17947.0,166.9352,167.2265,166.2942,166.3816,17947.0
2022-06-30 15:55:00,171.29,172.09,171.07,172.09,84432.0,166.3428,167.1197,166.1291,167.1197,84432.0
2022-07-01 09:30:00,172.07,172.47,171.33,171.91,39582.0,167.1003,167.4887,166.3816,166.9449,39582.0
2022-07-01 09:35:00,171.99,172.14,171.31,171.35,6918.0,167.0226,167.1682,166.3622,166.4011,6918.0
2022-07-01 09:40:00,171.37,172.86,171.34,172.04,8550.0,166.4205,167.8674,166.3913,167.0711,8550.0
2022-07-01 09:45:00,171.98,172.45,171.95,172.28,7963.0,167.0129,167.4693,166.9837,167.3042,7963.0
2022-07-01 09:50:00,172.25,172.88,172.24,172.66,14156.0,167.2751,167.8869,167.2654,167.6732,14156.0
2022-07-01 09:55:00,172.63,173.25,172.63,172.92,8826.0,167.6441,168.2462,167.6441,167.9257,8826.0
2022-07-01 10:00:00,172.75,173.39,172.15,172.34,13340.0,167.7606,168.3821,167.178,167.3625,13340.0
2022-07-01 10:05:00,172.4,172.63,172.07,172.5,8388.0,167.4207,167.6441,167.1003,167.5178,8388.0
2022-07-01 10:10:00,172.51,172.67,171.58,171.59,5743.0,167.5276,167.6829,166.6244,166.6341,5743.0
2022-07-01 10:15:00,171.55,172.03,171.11,171.55,14378.0,166.5953,167.0614,166.168,166.5953,14378.0
2022-07-01 10:20:00,171.43,171.55,171.16,171.48,8820.0,166.4787,166.5953,166.2165,166.5273,8820.0
2022-07-01 10:25:00,171.34,171.47,171.01,171.01,8264.0,166.3913,166.5176,166.0709,166.0709,8264.0
2022-07-01 10:30:00,170.94,170.94,170.55,170.71,6097.0,166.0029,166.0029,165.6242,165.7795,6097.0
2022-07-01 10:35:00,170.66,170.87,170.49,170.7,9193.0,165.731,165.9349,165.5659,165.7698,9193.0
2022-07-01 10:40:00,170.61,171.18,170.56,170.95,9295.0,165.6824,166.236,165.6339,166.0126,9295.0
2022-07-01 10:45:00,170.96,171.16,170.79,170.89,6934.0,166.0223,166.2165,165.8572,165.9543,6934.0
2022-07-01 10:50:00,170.88,170.91,170.52,170.91,4800.0,165.9446,165.9738,165.595,165.9738,4800.0
2022-07-01 10:55:00,170.81,171.38,170.79,171.22,11695.0,165.8767,166.4302,165.8572,166.2748,11695.0
2022-07-01 11:00:00,171.12,171.32,170.81,170.99,9727.0,166.1777,166.3719,165.8767,166.0515,9727.0
2022-07-01 11:05:00,170.97,171.82,170.97,171.72,12115.0,166.032,166.8575,166.032,166.7604,12115.0
2022-07-01 11:10:00,171.67,171.89,171.57,171.75,7030.0,166.7118,166.9255,166.6147,166.7895,7030.0
2022-07-01 11:15:00,171.79,172.02,171.71,171.71,7191.0,166.8283,167.0517,166.7507,166.7507,7191.0
2022-07-01 11:20:00,171.75,171.83,171.33,171.37,9454.0,166.7895,166.8672,166.3816,166.4205,9454.0
2022-07-01 11:25:00,171.45,171.61,171.36,171.49,5408.0,166.4982,166.6535,166.4108,166.537,5408.0
2022-07-01 11:30:00,171.5,171.97,171.5,171.95,4754.0,166.5467,167.0031,166.5467,166.9837,4754.0
2022-07-01 11:35:00,172.0,172.15,171.93,172.09,7023.0,167.0323,167.178,166.9643,167.1197,7023.0
2022-07-01 11:40:00,172.16,172.4,172.03,172.03,5754.0,167.1877,167.4207,167.0614,167.0614,5754.0
2022-07-01 11:45:00,172.08,172.18,171.8,171.9,5505.0,167.11,167.2071,166.8381,166.9352,5505.0
2022-07-01 11:50:00,171.81,171.82,171.21,171.21,6442.0,166.8478,166.8575,166.2651,166.2651,6442.0
2022-07-01 11:55:00,171.14,171.38,171.04,171.38,10689.0,166.1971,166.4302,166.1,166.4302,10689.0
2022-07-01 12:00:00,171.29,171.52,171.27,171.4,4467.0,166.3428,166.5661,166.3234,166.4496,4467.0
2022-07-01 12:05:00,171.34,171.58,171.32,171.48,11443.0,166.3913,166.6244,166.3719,166.5273,11443.0
2022-07-01 12:10:00,171.43,171.46,171.29,171.3,9820.0,166.4787,166.5079,166.3428,166.3525,9820.0
2022-07-01 12:15:00,171.28,171.93,171.24,171.78,7289.0,166.3331,166.9643,166.2942,166.8186,7289.0
2022-07-01 12:20:00,171.8,172.22,171.67,172.21,8187.0,166.8381,167.2459,166.7118,167.2362,8187.0
2022-07-01 12:25:00,172.25,172.31,172.04,172.09,8555.0,167.2751,167.3333,167.0711,167.1197,8555.0
2022-07-01 12:30:00,172.1,172.39,171.94,171.94,7376.0,167.1294,167.411,166.974,166.974,7376.0
2022-07-01 12:35:00,171.98,172.05,171.88,171.9,5393.0,167.0129,167.0808,166.9157,166.9352,5393.0
2022-07-01 12:40:00,171.89,171.94,171.75,171.84,4407.0,166.9255,166.974,166.7895,166.8769,4407.0
2022-07-01 12:45:00,171.8,171.9,171.74,171.9,3251.0,166.8381,166.9352,166.7798,166.9352,3251.0
2022-07-01 12:50:00,171.96,171.98,171.84,171.84,4432.0,166.9934,167.0129,166.8769,166.8769,4432.0
2022-07-01 12:55:00,171.86,171.89,171.46,171.46,4740.0,166.8963,166.9255,166.5079,166.5079,4740.0
2022-07-01 13:00:00,171.46,171.53,171.19,171.28,4307.0,166.5079,166.5759,166.2457,166.3331,4307.0
2022-07-01 13:05:00,171.28,171.43,171.23,171.43,5376.0,166.3331,166.4787,166.2845,166.4787,5376.0
2022-07-01 13:10:00,171.4,171.46,171.28,171.32,5585.0,166.4496,166.5079,166.3331,166.3719,5585.0
2022-07-01 13:15:00,171.37,171.49,171.21,171.45,5405.0,166.4205,166.537,166.2651,166.4982,5405.0
2022-07-01 13:20:00,171.41,171.49,171.26,171.47,4910.0,166.4593,166.537,166.3137,166.5176,4910.0
2022-07-01 13:25:00,171.48,171.69,171.42,171.64,4423.0,166.5273,166.7312,166.469,166.6827,4423.0
2022-07-01 13:30:00,171.72,171.75,171.53,171.69,9596.0,166.7604,166.7895,166.5759,166.7312,9596.0
2022-07-01 13:35:00,171.73,172.14,171.61,172.01,6363.0,166.7701,167.1682,166.6535,167.042,6363.0
2022-07-01 13:40:00,172.02,172.28,171.93,172.19,3585.0,167.0517,167.3042,166.9643,167.2168,3585.0
2022-07-01 13:45:00,172.24,172.37,172.19,172.31,3427.0,167.2654,167.3916,167.2168,167.3333,3427.0
2022-07-01 13:50:00,172.28,172.39,172.21,172.28,5045.0,167.3042,167.411,167.2362,167.3042,5045.0
2022-07-01 13:55:00,172.27,172.4,172.17,172.4,3823.0,167.2945,167.4207,167.1974,167.4207,3823.0
2022-07-01 14:00:00,172.37,172.52,172.34,172.34,4412.0,167.3916,167.5373,167.3625,167.3625,4412.0
2022-07-01 14:05:00,172.39,172.47,172.21,172.36,6603.0,167.411,167.4887,167.2362,167.3819,6603.0
2022-07-01 14:10:00,172.32,172.45,172.2,172.45,7452.0,167.343,167.4693,167.2265,167.4693,7452.0
2022-07-01 14:15:00,172.52,172.71,172.46,172.71,7749.0,167.5373,167.7218,167.479,167.7218,7749.0
2022-07-01 14:20:00,172.72,173.1,172.63,173.09,7201.0,167.7315,168.1005,167.6441,168.0908,7201.0
2022-07-01 14:25:00,173.09,173.15,172.8,172.82,8753.0,168.0908,168.1491,167.8092,167.8286,8753.0
2022-07-01 14:30:00,172.92,173.14,172.87,173.12,6184.0,167.9257,168.1394,167.8772,168.1199,6184.0
2022-07-01 14:35:00,173.12,173.16,172.95,173.16,8817.0,168.1199,168.1588,167.9548,168.1588,8817.0
2022-07-01 14:40:00,173.17,173.24,173.09,173.16,7713.0,168.1685,168.2365,168.0908,168.1588,7713.0
2022-07-01 14:45:00,173.18,173.41,173.17,173.36,7230.0,168.1782,168.4016,168.1685,168.353,7230.0
2022-07-01 14:50:00,173.44,173.46,173.07,173.08,5326.0,168.4307,168.4501,168.0714,168.0811,5326.0
2022-07-01 14:55:00,173.03,173.29,173.03,173.27,8111.0,168.0325,168.285,168.0325,168.2656,8111.0
2022-07-01 15:00:00,173.23,173.26,172.9,173.03,6408.0,168.2268,168.2559,167.9063,168.0325,6408.0
2022-07-01 15:05:00,173.07,173.35,173.06,173.35,5847.0,168.0714,168.3433,168.0617,168.3433,5847.0
2022-07-01 15:10:00,173.36,173.54,173.31,173.54,5631.0,168.353,168.5278,168.3044,168.5278,5631.0
2022-07-01 15:15:00,173.46,173.62,173.43,173.59,8550.0,168.4501,168.6055,168.421,168.5764,8550.0
2022-07-01 15:20:00,173.61,173.72,173.44,173.72,7939.0,168.5958,168.7026,168.4307,168.7026,7939.0
2022-07-01 15:25:00,173.67,173.73,173.58,173.62,10035.0,168.654,168.7123,168.5666,168.6055,10035.0
2022-07-01 15:30:00,173.68,174.08,173.68,174.01,14319.0,168.6638,169.0522,168.6638,168.9842,14319.0
2022-07-01 15:35:00,174.05,174.39,174.04,174.35,25123.0,169.0231,169.3533,169.0134,169.3144,25123.0
2022-07-01 15:40:00,174.35,174.44,174.19,174.29,24033.0,169.3144,169.4018,169.159,169.2561,24033.0
2022-07-01 15:45:00,174.29,174.5,174.25,174.41,21656.0,169.2561,169.4601,169.2173,169.3727,21656.0
2022-07-01 15:50:00,174.45,174.49,173.97,174.28,32577.0,169.4115,169.4504,168.9454,169.2464,32577.0
2022-07-01 15:55:00,174.25,174.35,174.04,174.29,88747.0,169.2173,169.3144,169.0134,169.2561,88747.0
2022-07-05 09:30:00,172.28,173.13,170.27,170.67,71747.0,167.3042,168.1296,165.3522,165.7407,71747.0
2022-07-05 09:35:00,170.63,170.83,170.12,170.56,11706.0,165.7019,165.8961,165.2066,165.6339,11706.0
2022-07-05 09:40:00,170.46,170.55,169.74,169.76,14986.0,165.5368,165.6242,164.8376,164.857,14986.0
2022-07-05 09:45:00,169.8,170.96,169.55,170.49,14064.0,164.8958,166.0223,164.653,165.5659,14064.0
2022-07-05 09:50:00,170.44,170.75,170.24,170.55,14337.0,165.5173,165.8184,165.3231,165.6242,14337.0
2022-07-05 09:55:00,170.61,171.22,170.48,171.22,6096.0,165.6824,166.2748,165.5562,166.2748,6096.0
2022-07-05 10:00:00,171.07,171.48,170.82,171.03,20369.0,166.1291,166.5273,165.8864,166.0903,20369.0
2022-07-05 10:05:00,171.02,171.36,171.01,171.31,5536.0,166.0806,166.4108,166.0709,166.3622,5536.0
2022-07-05 10:10:00,171.31,171.73,171.22,171.6,182621.0,166.3622,166.7701,166.2748,166.6438,182621.0
2022-07-05 10:15:00,171.68,171.75,170.94,171.34,29100.0,166.7215,166.7895,166.0029,166.3913,29100.0
2022-07-05 10:20:00,171.31,171.66,171.31,171.54,15294.0,166.3622,166.7021,166.3622,166.5856,15294.0
2022-07-05 10:25:00,171.48,171.82,171.27,171.35,7623.0,166.5273,166.8575,166.3234,166.4011,7623.0
2022-07-05 10:30:00,171.25,171.25,170.58,170.66,4968.0,166.3039,166.3039,165.6533,165.731,4968.0
2022-07-05 10:35:00,170.62,171.27,170.58,171.04,6610.0,165.6921,166.3234,165.6533,166.1,6610.0
2022-07-05 10:40:00,171.05,171.05,170.75,170.91,13291.0,166.1097,166.1097,165.8184,165.9738,13291.0
2022-07-05 10:45:00,170.85,171.3,170.76,171.3,22430.0,165.9155,166.3525,165.8281,166.3525,22430.0
2022-07-05 10:50:00,171.47,171.49,171.25,171.45,8825.0,166.5176,166.537,166.3039,166.4982,8825.0
2022-07-05 10:55:00,171.44,171.47,171.08,171.16,8935.0,166.4885,166.5176,166.1389,166.2165,8935.0
2022-07-05 11:00:00,171.17,171.42,170.97,171.33,10064.0,166.2263,166.469,166.032,166.3816,10064.0
2022-07-05 11:05:00,171.3,171.49,171.0,171.46,9955.0,166.3525,166.537,166.0612,166.5079,9955.0
2022-07-05 11:10:00,171.41,171.55,171.31,171.53,7900.0,166.4593,166.5953,166.3622,166.5759,7900.0
2022-07-05 11:15:00,171.52,171.79,171.43,171.71,7888.0,166.5661,166.8283,166.4787,166.7507,7888.0
2022-07-05 11:20:00,171.71,171.74,171.52,171.6,9470.0,166.7507,166.7798,166.5661,166.6438,9470.0
2022-07-05 11:25:00,171.69,171.94,171.66,171.71,10624.0,166.7312,166.974,166.7021,166.7507,10624.0
2022-07-05 11:30:00,171.63,172.0,171.57,171.65,10765.0,166.673,167.0323,166.6147,166.6924,10765.0
2022-07-05 11:35:00,171.71,171.76,171.49,171.76,4792.0,166.7507,166.7992,166.537,166.7992,4792.0
2022-07-05 11:40:00,171.88,172.24,171.76,172.24,7716.0,166.9157,167.2654,166.7992,167.2654,7716.0
2022-07-05 11:45:00,172.23,172.26,171.94,171.97,7376.0,167.2556,167.2848,166.974,167.0031,7376.0
2022-07-05 11:50:00,171.94,171.98,171.55,171.79,15606.0,166.974,167.0129,166.5953,166.8283,15606.0
2022-07-05 11:55:00,171.83,171.83,171.29,171.36,12045.0,166.8672,166.8672,166.3428,166.4108,12045.0
2022-07-05 12:00:00,171.43,171.71,171.33,171.43,10065.0,166.4787,166.7507,166.3816,166.4787,10065.0
2022-07-05 12:05:00,171.48,171.61,171.3,171.59,6038.0,166.5273,166.6535,166.3525,166.6341,6038.0
2022-07-05 12:10:00,171.57,171.8,171.52,171.6,6187.0,166.6147,166.8381,166.5661,166.6438,6187.0
2022-07-05 12:15:00,171.61,171.78,171.44,171.75,5688.0,166.6535,166.8186,166.4885,166.7895,5688.0
2022-07-05 12:20:00,171.76,171.97,171.54,171.96,6200.0,166.7992,167.0031,166.5856,166.9934,6200.0
2022-07-05 12:25:00,171.99,172.07,171.89,171.94,6242.0,167.0226,167.1003,166.9255,166.974,6242.0
2022-07-05 12:30:00,171.96,172.05,171.83,171.87,5115.0,166.9934,167.0808,166.8672,166.906,5115.0
2022-07-05 12:35:00,171.94,172.08,171.84,171.97,4342.0,166.974,167.11,166.8769,167.0031,4342.0
2022-07-05 12:40:00,171.93,171.93,171.63,171.76,2768.0,166.9643,166.9643,166.673,166.7992,2768.0
2022-07-05 12:45:00,171.79,171.82,171.56,171.56,4736.0,166.8283,166.8575,166.605,166.605,4736.0
2022-07-05 12:50:00,171.62,171.69,171.37,171.37,9622.0,166.6633,166.7312,166.4205,166.4205,9622.0
2022-07-05 12:55:00,171.43,171.45,171.24,171.27,6097.0,166.4787,166.4982,166.2942,166.3234,6097.0
2022-07-05 13:00:00,171.25,171.75,171.24,171.73,5544.0,166.3039,166.7895,166.2942,166.7701,5544.0
2022-07-05 13:05:00,171.74,171.74,171.41,171.62,6409.0,166.7798,166.7798,166.4593,166.6633,6409.0
2022-07-05 13:10:00,171.66,171.69,171.45,171.51,5513.0,166.7021,166.7312,166.4982,166.5564,5513.0
2022-07-05 13:15:00,171.53,172.05,171.47,172.05,16791.0,166.5759,167.0808,166.5176,167.0808,16791.0
2022-07-05 13:20:00,172.04,172.2,171.9,172.09,6489.0,167.0711,167.2265,166.9352,167.1197,6489.0
2022-07-05 13:25:00,172.04,172.25,172.04,172.12,6540.0,167.0711,167.2751,167.0711,167.1488,6540.0
2022-07-05 13:30:00,172.07,172.43,172.04,172.43,11559.0,167.1003,167.4499,167.0711,167.4499,11559.0
2022-07-05 13:35:00,172.43,172.9,172.39,172.8,11109.0,167.4499,167.9063,167.411,167.8092,11109.0
2022-07-05 13:40:00,172.84,173.01,172.75,172.79,9471.0,167.848,168.0131,167.7606,167.7995,9471.0
2022-07-05 13:45:00,172.77,172.8,172.53,172.71,5266.0,167.78,167.8092,167.547,167.7218,5266.0
2022-07-05 13:50:00,172.73,172.76,172.53,172.57,3551.0,167.7412,167.7703,167.547,167.5858,3551.0
2022-07-05 13:55:00,172.6,172.68,172.54,172.58,5041.0,167.615,167.6926,167.5567,167.5955,5041.0
2022-07-05 14:00:00,172.58,172.8,172.51,172.8,6790.0,167.5955,167.8092,167.5276,167.8092,6790.0
2022-07-05 14:05:00,172.8,172.8,172.53,172.61,4001.0,167.8092,167.8092,167.547,167.6247,4001.0
2022-07-05 14:10:00,172.62,172.69,172.47,172.47,6003.0,167.6344,167.7024,167.4887,167.4887,6003.0
2022-07-05 14:15:00,172.44,172.65,172.34,172.65,6996.0,167.4596,167.6635,167.3625,167.6635,6996.0
2022-07-05 14:20:00,172.69,172.8,172.54,172.8,5389.0,167.7024,167.8092,167.5567,167.8092,5389.0
2022-07-05 14:25:00,172.79,173.11,172.75,172.96,6593.0,167.7995,168.1102,167.7606,167.9646,6593.0
2022-07-05 14:30:00,173.01,173.16,172.97,173.14,8551.0,168.0131,168.1588,167.9743,168.1394,8551.0
2022-07-05 14:35:00,173.09,173.49,173.07,173.44,5021.0,168.0908,168.4792,168.0714,168.4307,5021.0
2022-07-05 14:40:00,173.47,173.5,173.33,173.41,5813.0,168.4598,168.489,168.3239,168.4016,5813.0
2022-07-05 14:45:00,173.45,173.54,173.28,173.38,5379.0,168.4404,168.5278,168.2753,168.3724,5379.0
2022-07-05 14:50:00,173.36,173.5,173.31,173.43,4870.0,168.353,168.489,168.3044,168.421,4870.0
2022-07-05 14:55:00,173.38,173.5,173.3,173.42,6139.0,168.3724,168.489,168.2947,168.4113,6139.0
2022-07-05 15:00:00,173.45,173.48,173.18,173.43,9731.0,168.4404,168.4695,168.1782,168.421,9731.0
2022-07-05 15:05:00,173.49,173.79,173.4,173.75,11030.0,168.4792,168.7706,168.3918,168.7317,11030.0
2022-07-05 15:10:00,173.79,173.94,173.73,173.91,9105.0,168.7706,168.9163,168.7123,168.8871,9105.0
2022-07-05 15:15:00,173.94,173.98,173.47,173.54,8259.0,168.9163,168.9551,168.4598,168.5278,8259.0
2022-07-05 15:20:00,173.54,173.9,173.54,173.84,7438.0,168.5278,168.8774,168.5278,168.8191,7438.0
2022-07-05 15:25:00,173.88,174.03,173.77,173.96,10128.0,168.858,169.0037,168.7512,168.9357,10128.0
2022-07-05 15:30:00,173.97,174.2,173.85,174.2,12788.0,168.9454,169.1687,168.8289,169.1687,12788.0
2022-07-05 15:35:00,174.24,174.29,173.99,174.08,19211.0,169.2076,169.2561,168.9648,169.0522,19211.0
2022-07-05 15:40:00,174.1,174.14,173.87,174.0,14914.0,169.0716,169.1105,168.8483,168.9745,14914.0
2022-07-05 15:45:00,173.94,174.29,173.87,174.29,19902.0,168.9163,169.2561,168.8483,169.2561,19902.0
2022-07-05 15:50:00,174.27,174.27,173.68,173.88,27972.0,169.2367,169.2367,168.6638,168.858,27972.0
2022-07-05 15:55:00,173.88,174.22,173.72,174.21,70039.0,168.858,169.1882,168.7026,169.1785,70039.0
2022-07-06 09:30:00,174.87,175.73,174.39,175.73,30796.0,169.8194,170.6546,169.3533,170.6546,30796.0
2022-07-06 09:35:00,175.62,175.63,175.06,175.16,15270.0,170.5477,170.5574,170.0039,170.101,15270.0
2022-07-06 09:40:00,175.14,175.9,174.99,175.84,7396.0,170.0816,170.8196,169.9359,170.7614,7396.0
2022-07-06 09:45:00,175.78,175.88,175.4,175.75,6829.0,170.7031,170.8002,170.3341,170.674,6829.0
2022-07-06 09:50:00,176.05,176.51,175.8,176.45,15318.0,170.9653,171.412,170.7225,171.3538,15318.0
2022-07-06 09:55:00,176.46,177.51,176.26,177.33,21626.0,171.3635,172.3831,171.1692,172.2083,21626.0
2022-07-06 10:00:00,177.36,177.94,177.36,177.76,12871.0,172.2375,172.8007,172.2375,172.6259,12871.0
2022-07-06 10:05:00,178.05,178.78,178.05,178.5,22419.0,172.9075,173.6165,172.9075,173.3445,22419.0
2022-07-06 10:10:00,178.44,178.58,177.72,177.78,17755.0,173.2863,173.4222,172.5871,172.6453,17755.0
2022-07-06 10:15:00,177.8,178.4,177.76,178.29,11015.0,172.6648,173.2474,172.6259,173.1406,11015.0
2022-07-06 10:20:00,178.22,178.48,177.96,178.21,13875.0,173.0726,173.3251,172.8201,173.0629,13875.0
2022-07-06 10:25:00,178.11,178.65,177.99,178.45,9837.0,172.9658,173.4902,172.8493,173.296,9837.0
2022-07-06 10:30:00,178.46,178.68,178.39,178.39,9540.0,173.3057,173.5194,173.2377,173.2377,9540.0
2022-07-06 10:35:00,178.34,178.48,178.2,178.34,9335.0,173.1892,173.3251,173.0532,173.1892,9335.0
2022-07-06 10:40:00,178.33,178.55,177.9,178.55,26386.0,173.1795,173.3931,172.7619,173.3931,26386.0
2022-07-06 10:45:00,178.61,178.67,178.41,178.57,11538.0,173.4514,173.5096,173.2571,173.4125,11538.0
2022-07-06 10:50:00,178.5,178.9,178.47,178.78,22321.0,173.3445,173.733,173.3154,173.6165,22321.0
2022-07-06 10:55:00,178.73,178.76,178.51,178.73,21433.0,173.5679,173.597,173.3543,173.5679,21433.0
2022-07-06 11:00:00,178.65,178.66,178.24,178.37,16832.0,173.4902,173.4999,173.0921,173.2183,16832.0
2022-07-06 11:05:00,178.37,178.71,178.29,178.68,12431.0,173.2183,173.5485,173.1406,173.5194,12431.0
2022-07-06 11:10:00,178.68,178.89,178.48,178.82,12785.0,173.5194,173.7233,173.3251,173.6553,12785.0
2022-07-06 11:15:00,178.78,178.81,178.58,178.67,8619.0,173.6165,173.6456,173.4222,173.5096,8619.0
2022-07-06 11:20:00,178.7,178.7,178.52,178.64,13297.0,173.5388,173.5388,173.364,173.4805,13297.0
2022-07-06 11:25:00,178.61,178.76,178.31,178.52,12013.0,173.4514,173.597,173.16,173.364,12013.0
2022-07-06 11:30:00,178.46,178.57,178.24,178.43,19810.0,173.3057,173.4125,173.0921,173.2766,19810.0
2022-07-06 11:35:00,178.4,178.49,178.26,178.39,11009.0,173.2474,173.3348,173.1115,173.2377,11009.0
2022-07-06 11:40:00,178.33,178.33,177.62,177.67,14641.0,173.1795,173.1795,172.49,172.5385,14641.0
2022-07-06 11:45:00,177.65,178.05,177.58,177.96,6017.0,172.5191,172.9075,172.4511,172.8201,6017.0
2022-07-06 11:50:00,177.86,178.03,177.58,177.7,7731.0,172.723,172.8881,172.4511,172.5677,7731.0
2022-07-06 11:55:00,177.7,177.93,177.68,177.77,7510.0,172.5677,172.791,172.5482,172.6356,7510.0
2022-07-06 12:00:00,177.83,177.83,177.48,177.48,5034.0,172.6939,172.6939,172.354,172.354,5034.0
2022-07-06 12:05:00,177.52,177.7,177.4,177.4,7433.0,172.3929,172.5677,172.2763,172.2763,7433.0
2022-07-06 12:10:00,177.36,177.46,177.22,177.45,2658.0,172.2375,172.3346,172.1015,172.3249,2658.0
2022-07-06 12:15:00,177.45,177.45,177.19,177.19,6682.0,172.3249,172.3249,172.0724,172.0724,6682.0
2022-07-06 12:20:00,177.24,177.29,177.04,177.06,8242.0,172.1209,172.1695,171.9267,171.9461,8242.0
2022-07-06 12:25:00,177.06,177.49,177.05,177.39,6967.0,171.9461,172.3637,171.9364,172.2666,6967.0
2022-07-06 12:30:00,177.38,177.47,177.17,177.35,8025.0,172.2569,172.3443,172.053,172.2278,8025.0
2022-07-06 12:35:00,177.35,177.47,177.25,177.28,4437.0,172.2278,172.3443,172.1307,172.1598,4437.0
2022-07-06 12:40:00,177.31,177.6,177.28,177.48,5885.0,172.1889,172.4705,172.1598,172.354,5885.0
2022-07-06 12:45:00,177.55,177.55,177.35,177.44,5545.0,172.422,172.422,172.2278,172.3152,5545.0
2022-07-06 12:50:00,177.38,177.44,177.26,177.42,6847.0,172.2569,172.3152,172.1404,172.2957,6847.0
2022-07-06 12:55:00,177.45,177.52,177.37,177.45,4506.0,172.3249,172.3929,172.2472,172.3249,4506.0
2022-07-06 13:00:00,177.51,177.77,177.49,177.75,6870.0,172.3831,172.6356,172.3637,172.6162,6870.0
2022-07-06 13:05:00,177.82,177.83,177.72,177.79,5612.0,172.6842,172.6939,172.5871,172.6551,5612.0
2022-07-06 13:10:00,177.75,177.77,177.68,177.7,5030.0,172.6162,172.6356,172.5482,172.5677,5030.0
2022-07-06 13:15:00,177.74,177.74,177.42,177.58,6760.0,172.6065,172.6065,172.2957,172.4511,6760.0
2022-07-06 13:20:00,177.55,177.71,177.5,177.71,3196.0,172.422,172.5774,172.3734,172.5774,3196.0
2022-07-06 13:25:00,177.71,177.71,177.42,177.53,5019.0,172.5774,172.5774,172.2957,172.4026,5019.0
2022-07-06 13:30:00,177.52,177.61,177.5,177.58,4860.0,172.3929,172.4803,172.3734,172.4511,4860.0
2022-07-06 13:35:00,177.6,177.69,177.59,177.64,5839.0,172.4705,172.5579,172.4608,172.5094,5839.0
2022-07-06 13:40:00,177.67,177.67,177.45,177.47,6872.0,172.5385,172.5385,172.3249,172.3443,6872.0
2022-07-06 13:45:00,177.47,177.57,177.41,177.5,5760.0,172.3443,172.4414,172.286,172.3734,5760.0
2022-07-06 13:50:00,177.5,177.54,177.35,177.39,5112.0,172.3734,172.4123,172.2278,172.2666,5112.0
2022-07-06 13:55:00,177.43,177.46,177.36,177.37,4798.0,172.3055,172.3346,172.2375,172.2472,4798.0
2022-07-06 14:00:00,177.37,177.72,177.11,177.32,9725.0,172.2472,172.5871,171.9947,172.1986,9725.0
2022-07-06 14:05:00,177.36,177.95,177.36,177.6,11012.0,172.2375,172.8104,172.2375,172.4705,11012.0
2022-07-06 14:10:00,177.56,177.69,177.18,177.6,9380.0,172.4317,172.5579,172.0627,172.4705,9380.0
2022-07-06 14:15:00,177.68,177.68,177.35,177.44,6464.0,172.5482,172.5482,172.2278,172.3152,6464.0
2022-07-06 14:20:00,177.47,177.72,177.43,177.64,9065.0,172.3443,172.5871,172.3055,172.5094,9065.0
2022-07-06 14:25:00,177.63,178.36,177.47,178.34,14200.0,172.4997,173.2086,172.3443,173.1892,14200.0
2022-07-06 14:30:00,178.34,178.9,178.21,178.74,16165.0,173.1892,173.733,173.0629,173.5776,16165.0
2022-07-06 14:35:00,178.77,179.06,178.45,178.69,13784.0,173.6068,173.8884,173.296,173.5291,13784.0
2022-07-06 14:40:00,178.72,179.16,178.72,178.9,12829.0,173.5582,173.9855,173.5582,173.733,12829.0
2022-07-06 14:45:00,178.88,179.05,178.59,178.75,16927.0,173.7136,173.8787,173.4319,173.5873,16927.0
2022-07-06 14:50:00,178.74,178.79,178.58,178.72,17461.0,173.5776,173.6262,173.4222,173.5582,17461.0
2022-07-06 14:55:00,178.75,178.89,178.63,178.86,12045.0,173.5873,173.7233,173.4708,173.6942,12045.0
2022-07-06 15:00:00,178.87,178.93,178.46,178.54,19719.0,173.7039,173.7621,173.3057,173.3834,19719.0
2022-07-06 15:05:00,178.53,178.77,178.47,178.76,12181.0,173.3737,173.6068,173.3154,173.597,12181.0
2022-07-06 15:10:00,178.73,178.9,178.62,178.81,8602.0,173.5679,173.733,173.4611,173.6456,8602.0
2022-07-06 15:15:00,178.78,178.97,178.66,178.95,11935.0,173.6165,173.801,173.4999,173.7816,11935.0
2022-07-06 15:20:00,178.98,179.28,178.89,179.28,21935.0,173.8107,174.102,173.7233,174.102,21935.0
2022-07-06 15:25:00,179.3,179.42,179.17,179.38,16591.0,174.1214,174.238,173.9952,174.1991,16591.0
2022-07-06 15:30:00,179.38,179.71,179.34,179.71,28972.0,174.1991,174.5196,174.1603,174.5196,28972.0
2022-07-06 15:35:00,179.72,179.88,179.31,179.39,28176.0,174.5293,174.6847,174.1312,174.2088,28176.0
2022-07-06 15:40:00,179.35,179.35,179.07,179.25,22868.0,174.17,174.17,173.8981,174.0729,22868.0
2022-07-06 15:45:00,179.19,179.22,178.96,179.01,24613.0,174.0146,174.0438,173.7913,173.8398,24613.0
2022-07-06 15:50:00,179.12,179.12,178.42,178.58,27352.0,173.9466,173.9466,173.2669,173.4222,27352.0
2022-07-06 15:55:00,178.57,178.87,178.33,178.59,100726.0,173.4125,173.7039,173.1795,173.4319,100726.0
2022-07-07 09:30:00,177.72,179.09,177.51,178.65,27882.0,172.5871,173.9175,172.3831,173.4902,27882.0
2022-07-07 09:35:00,178.61,179.28,178.47,179.28,3855.0,173.4514,174.102,173.3154,174.102,3855.0
2022-07-07 09:40:00,179.29,179.37,178.71,178.78,10605.0,174.1117,174.1894,173.5485,173.6165,10605.0
2022-07-07 09:45:00,178.74,179.22,178.43,179.04,6032.0,173.5776,174.0438,173.2766,173.869,6032.0
2022-07-07 09:50:00,179.13,179.32,178.88,179.32,7685.0,173.9564,174.1409,173.7136,174.1409,7685.0
2022-07-07 09:55:00,179.35,180.0,179.25,179.95,11748.0,174.17,174.8012,174.0729,174.7527,11748.0
2022-07-07 10:00:00,179.92,179.93,179.49,179.64,18350.0,174.7235,174.7332,174.306,174.4516,18350.0
2022-07-07 10:05:00,179.62,179.62,179.4,179.49,19174.0,174.4322,174.4322,174.2186,174.306,19174.0
2022-07-07 10:10:00,179.55,179.56,178.9,179.21,9665.0,174.3642,174.3739,173.733,174.034,9665.0
2022-07-07 10:15:00,179.21,179.21,178.8,178.81,6778.0,174.034,174.034,173.6359,173.6456,6778.0
2022-07-07 10:20:00,178.84,179.17,178.84,178.97,4330.0,173.6747,173.9952,173.6747,173.801,4330.0
2022-07-07 10:25:00,178.97,179.01,178.64,178.73,10831.0,173.801,173.8398,173.4805,173.5679,10831.0
2022-07-07 10:30:00,178.7,178.74,178.28,178.44,10444.0,173.5388,173.5776,173.1309,173.2863,10444.0
2022-07-07 10:35:00,178.39,178.39,178.12,178.15,7814.0,173.2377,173.2377,172.9755,173.0047,7814.0
2022-07-07 10:40:00,178.11,178.11,177.88,178.01,8324.0,172.9658,172.9658,172.7425,172.8687,8324.0
2022-07-07 10:45:00,177.91,178.2,177.88,178.16,5127.0,172.7716,173.0532,172.7425,173.0144,5127.0
2022-07-07 10:50:00,178.12,178.46,177.95,178.44,11729.0,172.9755,173.3057,172.8104,173.2863,11729.0
2022-07-07 10:55:00,178.49,178.79,178.45,178.61,6891.0,173.3348,173.6262,173.296,173.4514,6891.0
2022-07-07 11:00:00,178.56,178.97,178.52,178.97,10627.0,173.4028,173.801,173.364,173.801,10627.0
2022-07-07 11:05:00,178.97,179.11,178.9,178.99,8746.0,173.801,173.9369,173.733,173.8204,8746.0
2022-07-07 11:10:00,178.99,179.1,178.82,178.88,4689.0,173.8204,173.9272,173.6553,173.7136,4689.0
2022-07-07 11:15:00,178.84,179.04,178.83,178.84,11023.0,173.6747,173.869,173.665,173.6747,11023.0
2022-07-07 11:20:00,178.81,179.03,178.76,178.76,11171.0,173.6456,173.8592,173.597,173.597,11171.0
2022-07-07 11:25:00,178.78,178.88,178.68,178.69,7805.0,173.6165,173.7136,173.5194,173.5291,7805.0
2022-07-07 11:30:00,178.73,178.73,178.58,178.63,5537.0,173.5679,173.5679,173.4222,173.4708,5537.0
2022-07-07 11:35:00,178.63,178.63,178.44,178.51,5534.0,173.4708,173.4708,173.2863,173.3543,5534.0
2022-07-07 11:40:00,178.44,178.63,178.44,178.54,3582.0,173.2863,173.4708,173.2863,173.3834,3582.0
2022-07-07 11:45:00,178.57,178.71,178.49,178.69,4392.0,173.4125,173.5485,173.3348,173.5291,4392.0
2022-07-07 11:50:00,178.71,178.77,178.56,178.56,7514.0,173.5485,173.6068,173.4028,173.4028,7514.0
2022-07-07 11:55:00,178.55,178.68,178.45,178.61,3915.0,173.3931,173.5194,173.296,173.4514,3915.0
2022-07-07 12:00:00,178.66,178.66,178.42,178.46,5509.0,173.4999,173.4999,173.2669,173.3057,5509.0
2022-07-07 12:05:00,178.48,178.48,178.12,178.25,3890.0,173.3251,173.3251,172.9755,173.1018,3890.0
2022-07-07 12:10:00,178.29,178.29,178.14,178.2,19764.0,173.1406,173.1406,172.9949,173.0532,19764.0
2022-07-07 12:15:00,178.18,178.34,178.05,178.28,5078.0,173.0338,173.1892,172.9075,173.1309,5078.0
2022-07-07 12:20:00,178.31,178.42,178.26,178.38,7793.0,173.16,173.2669,173.1115,173.228,7793.0
2022-07-07 12:25:00,178.35,178.56,178.28,178.43,7067.0,173.1989,173.4028,173.1309,173.2766,7067.0
2022-07-07 12:30:00,178.46,178.56,178.46,178.52,2396.0,173.3057,173.4028,173.3057,173.364,2396.0
2022-07-07 12:35:00,178.51,178.56,178.37,178.46,4389.0,173.3543,173.4028,173.2183,173.3057,4389.0
2022-07-07 12:40:00,178.53,178.57,178.43,178.44,4097.0,173.3737,173.4125,173.2766,173.2863,4097.0
2022-07-07 12:45:00,178.45,178.5,178.23,178.24,3056.0,173.296,173.3445,173.0823,173.0921,3056.0
2022-07-07 12:50:00,178.26,178.39,178.23,178.3,3633.0,173.1115,173.2377,173.0823,173.1503,3633.0
2022-07-07 12:55:00,178.25,178.36,178.24,178.34,3422.0,173.1018,173.2086,173.0921,173.1892,3422.0
2022-07-07 13:00:00,178.32,178.37,178.26,178.29,2876.0,173.1697,173.2183,173.1115,173.1406,2876.0
2022-07-07 13:05:00,178.29,178.3,178.17,178.2,3943.0,173.1406,173.1503,173.0241,173.0532,3943.0
2022-07-07 13:10:00,178.16,178.18,178.01,178.06,3533.0,173.0144,173.0338,172.8687,172.9173,3533.0
2022-07-07 13:15:00,178.09,178.2,178.01,178.15,4609.0,172.9464,173.0532,172.8687,173.0047,4609.0
2022-07-07 13:20:00,178.17,178.34,178.14,178.33,4124.0,173.0241,173.1892,172.9949,173.1795,4124.0
2022-07-07 13:25:00,178.28,178.39,178.24,178.36,5956.0,173.1309,173.2377,173.0921,173.2086,5956.0
2022-07-07 13:30:00,178.38,178.52,178.31,178.47,8899.0,173.228,173.364,173.16,173.3154,8899.0
2022-07-07 13:35:00,178.49,178.59,178.45,178.59,6500.0,173.3348,173.4319,173.296,173.4319,6500.0
2022-07-07 13:40:00,178.56,178.76,178.5,178.76,3352.0,173.4028,173.597,173.3445,173.597,3352.0
2022-07-07 13:45:00,178.75,178.85,178.69,178.74,5210.0,173.5873,173.6844,173.5291,173.5776,5210.0
2022-07-07 13:50:00,178.72,178.78,178.68,178.69,2402.0,173.5582,173.6165,173.5194,173.5291,2402.0
2022-07-07 13:55:00,178.71,178.75,178.67,178.72,2953.0,173.5485,173.5873,173.5096,173.5582,2953.0
2022-07-07 14:00:00,178.73,178.82,178.66,178.72,6084.0,173.5679,173.6553,173.4999,173.5582,6084.0
2022-07-07 14:05:00,178.72,178.8,178.56,178.58,3597.0,173.5582,173.6359,173.4028,173.4222,3597.0
2022-07-07 14:10:00,178.48,178.61,178.48,178.54,2588.0,173.3251,173.4514,173.3251,173.3834,2588.0
2022-07-07 14:15:00,178.53,178.66,178.47,178.66,7269.0,173.3737,173.4999,173.3154,173.4999,7269.0
2022-07-07 14:20:00,178.66,178.74,178.6,178.61,3793.0,173.4999,173.5776,173.4417,173.4514,3793.0
2022-07-07 14:25:00,178.61,178.66,178.54,178.61,5290.0,173.4514,173.4999,173.3834,173.4514,5290.0
2022-07-07 14:30:00,178.64,178.67,178.47,178.47,3606.0,173.4805,173.5096,173.3154,173.3154,3606.0
2022-07-07 14:35:00,178.46,178.49,178.3,178.48,3589.0,173.3057,173.3348,173.1503,173.3251,3589.0
2022-07-07 14:40:00,178.49,178.57,178.39,178.53,11849.0,173.3348,173.4125,173.2377,173.3737,11849.0
2022-07-07 14:45:00,178.51,178.6,178.45,178.59,5490.0,173.3543,173.4417,173.296,173.4319,5490.0
2022-07-07 14:50:00,178.57,178.59,178.53,178.59,3009.0,173.4125,173.4319,173.3737,173.4319,3009.0
2022-07-07 14:55:00,178.61,178.66,178.52,178.52,7300.0,173.4514,173.4999,173.364,173.364,7300.0
2022-07-07 15:00:00,178.52,178.66,178.47,178.65,5202.0,173.364,173.4999,173.3154,173.4902,5202.0
2022-07-07 15:05:00,178.63,178.78,178.61,178.76,4631.0,173.4708,173.6165,173.4514,173.597,4631.0
2022-07-07 15:10:00,178.79,178.9,178.76,178.9,5674.0,173.6262,173.733,173.597,173.733,5674.0
2022-07-07 15:15:00,178.87,179.05,178.85,179.03,5179.0,173.7039,173.8787,173.6844,173.8592,5179.0
2022-07-07 15:20:00,179.03,179.1,178.89,178.89,6745.0,173.8592,173.9272,173.7233,173.7233,6745.0
2022-07-07 15:25:00,178.86,178.96,178.78,178.83,8011.0,173.6942,173.7913,173.6165,173.665,8011.0
2022-07-07 15:30:00,178.88,178.95,178.86,178.93,7515.0,173.7136,173.7816,173.6942,173.7621,7515.0
2022-07-07 15:35:00,178.93,179.0,178.6,178.66,12999.0,173.7621,173.8301,173.4417,173.4999,12999.0
2022-07-07 15:40:00,178.65,178.92,178.63,178.8,11560.0,173.4902,173.7524,173.4708,173.6359,11560.0
2022-07-07 15:45:00,178.79,179.09,178.79,179.03,16750.0,173.6262,173.9175,173.6262,173.8592,16750.0
2022-07-07 15:50:00,179.1,179.28,178.86,178.97,23758.0,173.9272,174.102,173.6942,173.801,23758.0
2022-07-07 15:55:00,178.97,179.19,178.86,178.98,64489.0,173.801,174.0146,173.6942,173.8107,64489.0
2022-07-08 09:30:00,177.5,178.16,177.5,177.91,21410.0,172.3734,173.0144,172.3734,172.7716,21410.0
2022-07-08 09:35:00,177.89,177.9,177.55,177.86,9768.0,172.7522,172.7619,172.422,172.723,9768.0
2022-07-08 09:40:00,177.89,178.11,177.65,177.65,11133.0,172.7522,172.9658,172.5191,172.5191,11133.0
2022-07-08 09:45:00,177.73,177.84,177.45,177.45,7709.0,172.5968,172.7036,172.3249,172.3249,7709.0
2022-07-08 09:50:00,177.37,177.44,177.08,177.35,11727.0,172.2472,172.3152,171.9656,172.2278,11727.0
2022-07-08 09:55:00,177.22,177.81,177.17,177.72,4262.0,172.1015,172.6745,172.053,172.5871,4262.0
2022-07-08 10:00:00,177.54,178.12,177.54,178.05,2329.0,172.4123,172.9755,172.4123,172.9075,2329.0
2022-07-08 10:05:00,178.03,178.14,177.87,178.11,8576.0,172.8881,172.9949,172.7327,172.9658,8576.0
2022-07-08 10:10:00,178.05,178.49,178.03,178.4,4067.0,172.9075,173.3348,172.8881,173.2474,4067.0
2022-07-08 10:15:00,178.47,178.65,178.25,178.6,13694.0,173.3154,173.4902,173.1018,173.4417,13694.0
2022-07-08 10:20:00,178.58,178.82,178.58,178.61,1845.0,173.4222,173.6553,173.4222,173.4514,1845.0
2022-07-08 10:25:00,178.78,179.32,178.78,179.28,5104.0,173.6165,174.1409,173.6165,174.102,5104.0
2022-07-08 10:30:00,179.36,179.36,179.18,179.27,3196.0,174.1797,174.1797,174.0049,174.0923,3196.0
2022-07-08 10:35:00,179.32,179.47,179.28,179.42,3604.0,174.1409,174.2865,174.102,174.238,3604.0
2022-07-08 10:40:00,179.38,179.38,179.05,179.25,5655.0,174.1991,174.1991,173.8787,174.0729,5655.0
2022-07-08 10:45:00,179.34,179.34,179.04,179.06,3521.0,174.1603,174.1603,173.869,173.8884,3521.0
2022-07-08 10:50:00,179.04,179.04,178.58,178.58,3895.0,173.869,173.869,173.4222,173.4222,3895.0
2022-07-08 10:55:00,178.62,178.85,178.62,178.81,3514.0,173.4611,173.6844,173.4611,173.6456,3514.0
2022-07-08 11:00:00,178.81,178.86,178.62,178.62,7716.0,173.6456,173.6942,173.4611,173.4611,7716.0
2022-07-08 11:05:00,178.68,178.75,178.37,178.61,7206.0,173.5194,173.5873,173.2183,173.4514,7206.0
2022-07-08 11:10:00,178.57,178.57,178.07,178.13,7221.0,173.4125,173.4125,172.927,172.9852,7221.0
2022-07-08 11:15:00,178.12,178.17,177.86,177.89,7865.0,172.9755,173.0241,172.723,172.7522,7865.0
2022-07-08 11:20:00,177.89,178.34,177.88,178.27,2919.0,172.7522,173.1892,172.7425,173.1212,2919.0
2022-07-08 11:25:00,178.31,178.49,178.18,178.29,5183.0,173.16,173.3348,173.0338,173.1406,5183.0
2022-07-08 11:30:00,178.28,178.35,178.21,178.29,6122.0,173.1309,173.1989,173.0629,173.1406,6122.0
2022-07-08 11:35:00,178.26,178.37,178.17,178.37,5230.0,173.1115,173.2183,173.0241,173.2183,5230.0
2022-07-08 11:40:00,178.38,178.38,178.16,178.21,3843.0,173.228,173.228,173.0144,173.0629,3843.0
2022-07-08 11:45:00,178.17,178.25,177.89,178.0,4160.0,173.0241,173.1018,172.7522,172.859,4160.0
2022-07-08 11:50:00,178.04,178.16,178.04,178.11,4896.0,172.8978,173.0144,172.8978,172.9658,4896.0
2022-07-08 11:55:00,178.15,178.28,178.15,178.28,3061.0,173.0047,173.1309,173.0047,173.1309,3061.0
2022-07-08 12:00:00,178.27,178.4,178.23,178.37,3358.0,173.1212,173.2474,173.0823,173.2183,3358.0
2022-07-08 12:05:00,178.35,178.39,178.12,178.12,4747.0,173.1989,173.2377,172.9755,172.9755,4747.0
2022-07-08 12:10:00,178.22,178.37,178.13,178.13,4151.0,173.0726,173.2183,172.9852,172.9852,4151.0
2022-07-08 12:15:00,178.12,178.24,178.11,178.11,2304.0,172.9755,173.0921,172.9658,172.9658,2304.0
2022-07-08 12:20:00,178.2,178.33,178.02,178.04,3973.0,173.0532,173.1795,172.8784,172.8978,3973.0
2022-07-08 12:25:00,178.11,178.13,177.81,177.85,3353.0,172.9658,172.9852,172.6745,172.7133,3353.0
2022-07-08 12:30:00,177.82,177.88,177.65,177.81,5368.0,172.6842,172.7425,172.5191,172.6745,5368.0
2022-07-08 12:35:00,177.75,178.05,177.73,177.82,81813.0,172.6162,172.9075,172.5968,172.6842,81813.0
2022-07-08 12:40:00,177.76,178.27,177.76,177.94,58294.0,172.6259,173.1212,172.6259,172.8007,58294.0
2022-07-08 12:45:00,177.91,177.97,177.69,177.87,7567.0,172.7716,172.8299,172.5579,172.7327,7567.0
2022-07-08 12:50:00,177.89,178.08,177.8,177.87,11033.0,172.7522,172.9367,172.6648,172.7327,11033.0
2022-07-08 12:55:00,177.88,177.93,177.71,177.77,26231.0,172.7425,172.791,172.5774,172.6356,26231.0
2022-07-08 13:00:00,177.8,178.09,177.77,177.83,23909.0,172.6648,172.9464,172.6356,172.6939,23909.0
2022-07-08 13:05:00,177.88,178.37,177.88,178.37,4971.0,172.7425,173.2183,172.7425,173.2183,4971.0
2022-07-08 13:10:00,178.37,178.61,178.35,178.57,13437.0,173.2183,173.4514,173.1989,173.4125,13437.0
2022-07-08 13:15:00,178.56,178.61,178.51,178.61,4267.0,173.4028,173.4514,173.3543,173.4514,4267.0
2022-07-08 13:20:00,178.59,178.68,178.45,178.5,4420.0,173.4319,173.5194,173.296,173.3445,4420.0
2022-07-08 13:25:00,178.5,178.63,178.48,178.59,4911.0,173.3445,173.4708,173.3251,173.4319,4911.0
2022-07-08 13:30:00,178.58,178.58,178.38,178.45,4022.0,173.4222,173.4222,173.228,173.296,4022.0
2022-07-08 13:35:00,178.41,178.64,178.39,178.6,8937.0,173.2571,173.4805,173.2377,173.4417,8937.0
2022-07-08 13:40:00,178.61,178.68,178.6,178.62,5340.0,173.4514,173.5194,173.4417,173.4611,5340.0
2022-07-08 13:45:00,178.61,178.66,178.5,178.61,3602.0,173.4514,173.4999,173.3445,173.4514,3602.0
2022-07-08 13:50:00,178.66,178.8,178.56,178.77,7377.0,173.4999,173.6359,173.4028,173.6068,7377.0
2022-07-08 13:55:00,178.8,178.8,178.56,178.59,2410.0,173.6359,173.6359,173.4028,173.4319,2410.0
2022-07-08 14:00:00,178.66,178.67,178.47,178.51,4671.0,173.4999,173.5096,173.3154,173.3543,4671.0
2022-07-08 14:05:00,178.55,178.74,178.55,178.71,3914.0,173.3931,173.5776,173.3931,173.5485,3914.0
2022-07-08 14:10:00,178.69,178.69,178.51,178.55,4858.0,173.5291,173.5291,173.3543,173.3931,4858.0
2022-07-08 14:15:00,178.57,178.58,178.45,178.5,4828.0,173.4125,173.4222,173.296,173.3445,4828.0
2022-07-08 14:20:00,178.53,178.64,178.53,178.53,5822.0,173.3737,173.4805,173.3737,173.3737,5822.0
2022-07-08 14:25:00,178.56,178.66,178.47,178.63,3210.0,173.4028,173.4999,173.3154,173.4708,3210.0
2022-07-08 14:30:00,178.61,178.69,178.59,178.65,3243.0,173.4514,173.5291,173.4319,173.4902,3243.0
2022-07-08 14:35:00,178.68,178.75,178.56,178.68,5088.0,173.5194,173.5873,173.4028,173.5194,5088.0
2022-07-08 14:40:00,178.65,178.72,178.59,178.71,4840.0,173.4902,173.5582,173.4319,173.5485,4840.0
2022-07-08 14:45:00,178.79,178.79,178.59,178.59,3921.0,173.6262,173.6262,173.4319,173.4319,3921.0
2022-07-08 14:50:00,178.62,178.73,178.51,178.51,3632.0,173.4611,173.5679,173.3543,173.3543,3632.0
2022-07-08 14:55:00,178.54,178.86,178.54,178.76,13612.0,173.3834,173.6942,173.3834,173.597,13612.0
2022-07-08 15:00:00,178.73,178.92,178.68,178.88,3878.0,173.5679,173.7524,173.5194,173.7136,3878.0
2022-07-08 15:05:00,178.93,178.95,178.6,178.6,6515.0,173.7621,173.7816,173.4417,173.4417,6515.0
2022-07-08 15:10:00,178.66,178.93,178.62,178.84,4080.0,173.4999,173.7621,173.4611,173.6747,4080.0
2022-07-08 15:15:00,178.86,178.86,178.68,178.79,3461.0,173.6942,173.6942,173.5194,173.6262,3461.0
2022-07-08 15:20:00,178.77,178.88,178.77,178.79,5721.0,173.6068,173.7136,173.6068,173.6262,5721.0
2022-07-08 15:25:00,178.81,178.81,178.62,178.69,4998.0,173.6456,173.6456,173.4611,173.5291,4998.0
2022-07-08 15:30:00,178.65,178.68,178.23,178.28,9511.0,173.4902,173.5194,173.0823,173.1309,9511.0
2022-07-08 15:35:00,178.34,178.4,178.21,178.27,12944.0,173.1892,173.2474,173.0629,173.1212,12944.0
2022-07-08 15:40:00,178.33,178.53,178.2,178.49,11555.0,173.1795,173.3737,173.0532,173.3348,11555.0
2022-07-08 15:45:00,178.46,178.53,178.25,178.32,17182.0,173.3057,173.3737,173.1018,173.1697,17182.0
2022-07-08 15:50:00,178.22,178.35,178.14,178.26,16848.0,173.0726,173.1989,172.9949,173.1115,16848.0
2022-07-08 15:55:00,178.27,178.45,177.9,177.91,53980.0,173.1212,173.296,172.7619,172.7716,53980.0
2022-07-11 09:30:00,177.85,178.37,177.54,177.81,32295.0,172.7133,173.2183,172.4123,172.6745,32295.0
2022-07-11 09:35:00,177.78,177.78,177.03,177.09,13423.0,172.6453,172.6453,171.917,171.9753,13423.0
2022-07-11 09:40:00,177.06,177.36,177.0,177.22,4318.0,171.9461,172.2375,171.8879,172.1015,4318.0
2022-07-11 09:45:00,177.22,177.61,176.89,177.44,9149.0,172.1015,172.4803,171.781,172.3152,9149.0
2022-07-11 09:50:00,177.74,177.74,177.15,177.46,9404.0,172.6065,172.6065,172.0335,172.3346,9404.0
2022-07-11 09:55:00,177.38,177.49,177.08,177.28,6735.0,172.2569,172.3637,171.9656,172.1598,6735.0
2022-07-11 10:00:00,177.07,177.24,176.93,177.14,4861.0,171.9559,172.1209,171.8199,172.0238,4861.0
2022-07-11 10:05:00,176.99,177.76,176.83,177.57,7624.0,171.8782,172.6259,171.7228,172.4414,7624.0
2022-07-11 10:10:00,177.63,178.01,177.56,177.88,5419.0,172.4997,172.8687,172.4317,172.7425,5419.0
2022-07-11 10:15:00,177.87,178.09,177.66,177.66,3497.0,172.7327,172.9464,172.5288,172.5288,3497.0
2022-07-11 10:20:00,177.65,177.86,177.58,177.71,7736.0,172.5191,172.723,172.4511,172.5774,7736.0
2022-07-11 10:25:00,177.59,178.01,177.55,177.83,5202.0,172.4608,172.8687,172.422,172.6939,5202.0
2022-07-11 10:30:00,177.89,178.2,177.79,177.95,5688.0,172.7522,173.0532,172.6551,172.8104,5688.0
2022-07-11 10:35:00,177.95,178.25,177.85,178.09,3102.0,172.8104,173.1018,172.7133,172.9464,3102.0
2022-07-11 10:40:00,178.06,178.46,178.06,178.28,7257.0,172.9173,173.3057,172.9173,173.1309,7257.0
2022-07-11 10:45:00,178.37,178.37,177.88,177.88,6935.0,173.2183,173.2183,172.7425,172.7425,6935.0
2022-07-11 10:50:00,177.92,178.16,177.82,178.05,8113.0,172.7813,173.0144,172.6842,172.9075,8113.0
2022-07-11 10:55:00,178.12,178.12,177.73,177.89,5001.0,172.9755,172.9755,172.5968,172.7522,5001.0
2022-07-11 11:00:00,177.81,178.0,177.81,178.0,3627.0,172.6745,172.859,172.6745,172.859,3627.0
2022-07-11 11:05:00,178.0,178.1,177.92,178.01,5020.0,172.859,172.9561,172.7813,172.8687,5020.0
2022-07-11 11:10:00,177.97,178.07,177.92,177.94,3921.0,172.8299,172.927,172.7813,172.8007,3921.0
2022-07-11 11:15:00,177.92,177.97,177.81,177.81,3293.0,172.7813,172.8299,172.6745,172.6745,3293.0
2022-07-11 11:20:00,177.78,177.78,177.6,177.6,3368.0,172.6453,172.6453,172.4705,172.4705,3368.0
2022-07-11 11:25:00,177.59,177.77,177.59,177.68,3200.0,172.4608,172.6356,172.4608,172.5482,3200.0
2022-07-11 11:30:00,177.7,177.74,177.58,177.61,8014.0,172.5677,172.6065,172.4511,172.4803,8014.0
2022-07-11 11:35:00,177.62,178.22,177.6,178.02,4918.0,172.49,173.0726,172.4705,172.8784,4918.0
2022-07-11 11:40:00,177.96,177.96,177.65,177.85,2457.0,172.8201,172.8201,172.5191,172.7133,2457.0
2022-07-11 11:45:00,177.89,177.91,177.69,177.74,2443.0,172.7522,172.7716,172.5579,172.6065,2443.0
2022-07-11 11:50:00,177.73,177.92,177.61,177.92,4472.0,172.5968,172.7813,172.4803,172.7813,4472.0
2022-07-11 11:55:00,177.85,177.96,177.81,177.83,2730.0,172.7133,172.8201,172.6745,172.6939,2730.0
2022-07-11 12:00:00,177.88,177.9,177.65,177.79,2917.0,172.7425,172.7619,172.5191,172.6551,2917.0
2022-07-11 12:05:00,177.81,177.91,177.72,177.86,2501.0,172.6745,172.7716,172.5871,172.723,2501.0
2022-07-11 12:10:00,177.81,177.98,177.81,177.93,3192.0,172.6745,172.8396,172.6745,172.791,3192.0
2022-07-11 12:15:00,177.92,177.95,177.72,177.75,4539.0,172.7813,172.8104,172.5871,172.6162,4539.0
2022-07-11 12:20:00,177.73,177.78,177.6,177.63,2205.0,172.5968,172.6453,172.4705,172.4997,2205.0
2022-07-11 12:25:00,177.71,177.76,177.58,177.74,5843.0,172.5774,172.6259,172.4511,172.6065,5843.0
2022-07-11 12:30:00,177.68,177.71,177.59,177.68,2542.0,172.5482,172.5774,172.4608,172.5482,2542.0
2022-07-11 12:35:00,177.67,177.67,177.5,177.61,3545.0,172.5385,172.5385,172.3734,172.4803,3545.0
2022-07-11 12:40:00,177.54,177.55,177.28,177.38,5792.0,172.4123,172.422,172.1598,172.2569,5792.0
2022-07-11 12:45:00,177.41,177.41,177.19,177.28,3555.0,172.286,172.286,172.0724,172.1598,3555.0
2022-07-11 12:50:00,177.28,177.29,177.15,177.29,1938.0,172.1598,172.1695,172.0335,172.1695,1938.0
2022-07-11 12:55:00,177.35,177.41,177.28,177.35,4157.0,172.2278,172.286,172.1598,172.2278,4157.0
2022-07-11 13:00:00,177.3,177.59,177.25,177.43,3753.0,172.1792,172.4608,172.1307,172.3055,3753.0
2022-07-11 13:05:00,177.44,177.65,177.35,177.55,3045.0,172.3152,172.5191,172.2278,172.422,3045.0
2022-07-11 13:10:00,177.52,177.65,177.52,177.55,2324.0,172.3929,172.5191,172.3929,172.422,2324.0
2022-07-11 13:15:00,177.58,177.66,177.43,177.45,2645.0,172.4511,172.5288,172.3055,172.3249,2645.0
2022-07-11 13:20:00,177.46,177.63,177.45,177.62,2290.0,172.3346,172.4997,172.3249,172.49,2290.0
2022-07-11 13:25:00,177.65,177.65,177.59,177.6,1830.0,172.5191,172.5191,172.4608,172.4705,1830.0
2022-07-11 13:30:00,177.58,177.72,177.55,177.63,2328.0,172.4511,172.5871,172.422,172.4997,2328.0
2022-07-11 13:35:00,177.7,177.83,177.68,177.8,1986.0,172.5677,172.6939,172.5482,172.6648,1986.0
2022-07-11 13:40:00,177.72,177.91,177.71,177.74,3752.0,172.5871,172.7716,172.5774,172.6065,3752.0
2022-07-11 13:45:00,177.8,177.82,177.72,177.79,2401.0,172.6648,172.6842,172.5871,172.6551,2401.0
2022-07-11 13:50:00,177.77,177.86,177.71,177.84,2570.0,172.6356,172.723,172.5774,172.7036,2570.0
2022-07-11 13:55:00,177.78,177.82,177.74,177.82,3475.0,172.6453,172.6842,172.6065,172.6842,3475.0
2022-07-11 14:00:00,177.84,177.84,177.53,177.53,3736.0,172.7036,172.7036,172.4026,172.4026,3736.0
2022-07-11 14:05:00,177.5,177.5,177.28,177.33,2593.0,172.3734,172.3734,172.1598,172.2083,2593.0
2022-07-11 14:10:00,177.26,177.26,177.04,177.07,6259.0,172.1404,172.1404,171.9267,171.9559,6259.0
2022-07-11 14:15:00,177.05,177.25,177.01,177.25,4858.0,171.9364,172.1307,171.8976,172.1307,4858.0
2022-07-11 14:20:00,177.22,177.25,177.08,177.12,4740.0,172.1015,172.1307,171.9656,172.0044,4740.0
2022-07-11 14:25:00,177.14,177.29,177.12,177.26,2457.0,172.0238,172.1695,172.0044,172.1404,2457.0
2022-07-11 14:30:00,177.25,177.28,177.08,177.08,2823.0,172.1307,172.1598,171.9656,171.9656,2823.0
2022-07-11 14:35:00,177.1,177.2,177.08,177.11,1881.0,171.985,172.0821,171.9656,171.9947,1881.0
2022-07-11 14:40:00,177.09,177.3,177.09,177.28,3366.0,171.9753,172.1792,171.9753,172.1598,3366.0
2022-07-11 14:45:00,177.31,177.36,177.17,177.18,8062.0,172.1889,172.2375,172.053,172.0627,8062.0
2022-07-11 14:50:00,177.2,177.2,177.0,177.06,5342.0,172.0821,172.0821,171.8879,171.9461,5342.0
2022-07-11 14:55:00,177.02,177.08,176.82,176.88,6253.0,171.9073,171.9656,171.7131,171.7713,6253.0
2022-07-11 15:00:00,176.87,176.89,176.73,176.77,8236.0,171.7616,171.781,171.6257,171.6645,8236.0
2022-07-11 15:05:00,176.75,176.94,176.74,176.84,6462.0,171.6451,171.8296,171.6354,171.7325,6462.0
2022-07-11 15:10:00,176.84,176.91,176.77,176.86,6647.0,171.7325,171.8005,171.6645,171.7519,6647.0
2022-07-11 15:15:00,176.85,176.85,176.67,176.77,8419.0,171.7422,171.7422,171.5674,171.6645,8419.0
2022-07-11 15:20:00,176.74,176.86,176.68,176.86,12213.0,171.6354,171.7519,171.5771,171.7519,12213.0
2022-07-11 15:25:00,176.85,176.88,176.73,176.88,5139.0,171.7422,171.7713,171.6257,171.7713,5139.0
2022-07-11 15:30:00,176.84,176.95,176.79,176.88,4227.0,171.7325,171.8393,171.6839,171.7713,4227.0
2022-07-11 15:35:00,176.86,176.86,176.66,176.66,6820.0,171.7519,171.7519,171.5577,171.5577,6820.0
2022-07-11 15:40:00,176.67,176.82,176.63,176.63,7344.0,171.5674,171.7131,171.5286,171.5286,7344.0
2022-07-11 15:45:00,176.61,176.75,176.58,176.64,14140.0,171.5091,171.6451,171.48,171.5383,14140.0
2022-07-11 15:50:00,176.57,176.78,176.53,176.71,14344.0,171.4703,171.6742,171.4314,171.6062,14344.0
2022-07-11 15:55:00,176.7,177.07,176.7,176.97,75446.0,171.5965,171.9559,171.5965,171.8587,75446.0
2022-07-12 09:30:00,176.7,178.62,176.7,178.44,32298.0,171.5965,173.4611,171.5965,173.2863,32298.0
2022-07-12 09:35:00,178.7,179.2,178.43,179.13,10299.0,173.5388,174.0243,173.2766,173.9564,10299.0
2022-07-12 09:40:00,179.12,179.21,178.57,178.61,6715.0,173.9466,174.034,173.4125,173.4514,6715.0
2022-07-12 09:45:00,178.65,178.77,177.76,177.85,6633.0,173.4902,173.6068,172.6259,172.7133,6633.0
2022-07-12 09:50:00,177.89,178.02,177.58,177.99,8171.0,172.7522,172.8784,172.4511,172.8493,8171.0
2022-07-12 09:55:00,177.86,177.86,177.44,177.65,6937.0,172.723,172.723,172.3152,172.5191,6937.0
2022-07-12 10:00:00,177.55,177.55,176.89,177.09,17902.0,172.422,172.422,171.781,171.9753,17902.0
2022-07-12 10:05:00,177.15,177.92,177.15,177.73,14972.0,172.0335,172.7813,172.0335,172.5968,14972.0
2022-07-12 10:10:00,177.78,177.78,177.04,177.11,19026.0,172.6453,172.6453,171.9267,171.9947,19026.0
2022-07-12 10:15:00,176.94,176.94,176.07,176.68,9320.0,171.8296,171.8296,170.9847,171.5771,9320.0
2022-07-12 10:20:00,176.58,176.88,176.17,176.18,7808.0,171.48,171.7713,171.0818,171.0916,7808.0
2022-07-12 10:25:00,176.18,176.4,176.07,176.13,9568.0,171.0916,171.3052,170.9847,171.043,9568.0
2022-07-12 10:30:00,176.16,177.43,176.15,177.31,12773.0,171.0721,172.3055,171.0624,172.1889,12773.0
2022-07-12 10:35:00,177.34,177.66,177.24,177.49,8638.0,172.2181,172.5288,172.1209,172.3637,8638.0
2022-07-12 10:40:00,177.47,177.66,177.24,177.34,6721.0,172.3443,172.5288,172.1209,172.2181,6721.0
2022-07-12 10:45:00,177.35,177.35,176.86,177.16,6624.0,172.2278,172.2278,171.7519,172.0433,6624.0
2022-07-12 10:50:00,177.03,177.24,176.82,177.24,5131.0,171.917,172.1209,171.7131,172.1209,5131.0
2022-07-12 10:55:00,177.25,177.38,177.01,177.01,93204.0,172.1307,172.2569,171.8976,171.8976,93204.0
2022-07-12 11:00:00,176.98,177.18,176.71,176.75,7311.0,171.8684,172.0627,171.6062,171.6451,7311.0
2022-07-12 11:05:00,176.74,177.12,176.6,176.94,8172.0,171.6354,172.0044,171.4994,171.8296,8172.0
2022-07-12 11:10:00,177.03,177.28,177.03,177.21,7085.0,171.917,172.1598,171.917,172.0918,7085.0
2022-07-12 11:15:00,177.2,177.27,176.64,176.7,6630.0,172.0821,172.1501,171.5383,171.5965,6630.0
2022-07-12 11:20:00,176.67,176.99,176.62,176.81,9541.0,171.5674,171.8782,171.5188,171.7034,9541.0
2022-07-12 11:25:00,176.77,176.8,176.57,176.77,5336.0,171.6645,171.6936,171.4703,171.6645,5336.0
2022-07-12 11:30:00,176.73,176.82,176.63,176.77,5615.0,171.6257,171.7131,171.5286,171.6645,5615.0
2022-07-12 11:35:00,176.75,176.76,176.01,176.22,7505.0,171.6451,171.6548,170.9265,171.1304,7505.0
2022-07-12 11:40:00,176.16,176.26,175.95,175.95,5587.0,171.0721,171.1692,170.8682,170.8682,5587.0
2022-07-12 11:45:00,175.96,176.21,175.94,176.09,7398.0,170.8779,171.1207,170.8585,171.0042,7398.0
2022-07-12 11:50:00,176.1,176.17,175.89,176.0,5968.0,171.0139,171.0818,170.8099,170.9168,5968.0
2022-07-12 11:55:00,176.0,176.22,175.98,176.14,3915.0,170.9168,171.1304,170.8973,171.0527,3915.0
2022-07-12 12:00:00,176.13,176.23,176.02,176.2,7015.0,171.043,171.1401,170.9362,171.111,7015.0
2022-07-12 12:05:00,176.16,176.28,176.13,176.21,5814.0,171.0721,171.1887,171.043,171.1207,5814.0
2022-07-12 12:10:00,176.12,176.39,176.11,176.3,4424.0,171.0333,171.2955,171.0236,171.2081,4424.0
2022-07-12 12:15:00,176.27,176.38,176.19,176.34,4744.0,171.179,171.2858,171.1013,171.2469,4744.0
2022-07-12 12:20:00,176.32,176.36,176.12,176.34,8894.0,171.2275,171.2664,171.0333,171.2469,8894.0
2022-07-12 12:25:00,176.27,176.43,176.24,176.43,3342.0,171.179,171.3343,171.1498,171.3343,3342.0
2022-07-12 12:30:00,176.44,176.46,176.25,176.41,6340.0,171.344,171.3635,171.1595,171.3149,6340.0
2022-07-12 12:35:00,176.37,176.39,176.31,176.35,4158.0,171.2761,171.2955,171.2178,171.2566,4158.0
2022-07-12 12:40:00,176.27,176.28,176.05,176.17,5573.0,171.179,171.1887,170.9653,171.0818,5573.0
2022-07-12 12:45:00,176.16,176.19,175.96,175.97,3990.0,171.0721,171.1013,170.8779,170.8876,3990.0
2022-07-12 12:50:00,175.94,176.06,175.85,175.92,4391.0,170.8585,170.975,170.7711,170.8391,4391.0
2022-07-12 12:55:00,176.0,176.23,176.0,176.18,6997.0,170.9168,171.1401,170.9168,171.0916,6997.0
2022-07-12 13:00:00,176.19,176.45,175.95,175.96,8473.0,171.1013,171.3538,170.8682,170.8779,8473.0
2022-07-12 13:05:00,176.0,176.1,175.91,175.92,6170.0,170.9168,171.0139,170.8294,170.8391,6170.0
2022-07-12 13:10:00,175.92,175.92,175.72,175.92,4479.0,170.8391,170.8391,170.6448,170.8391,4479.0
2022-07-12 13:15:00,175.91,175.96,175.81,175.85,4985.0,170.8294,170.8779,170.7322,170.7711,4985.0
2022-07-12 13:20:00,175.83,175.91,175.63,175.68,2314.0,170.7517,170.8294,170.5574,170.606,2314.0
2022-07-12 13:25:00,175.74,175.91,175.74,175.91,3641.0,170.6643,170.8294,170.6643,170.8294,3641.0
2022-07-12 13:30:00,175.91,175.95,175.88,175.92,3281.0,170.8294,170.8682,170.8002,170.8391,3281.0
2022-07-12 13:35:00,175.89,175.92,175.82,175.83,4290.0,170.8099,170.8391,170.742,170.7517,4290.0
2022-07-12 13:40:00,175.84,175.97,175.84,175.96,7748.0,170.7614,170.8876,170.7614,170.8779,7748.0
2022-07-12 13:45:00,175.91,175.91,175.73,175.74,4746.0,170.8294,170.8294,170.6546,170.6643,4746.0
2022-07-12 13:50:00,175.72,175.79,175.69,175.76,5165.0,170.6448,170.7128,170.6157,170.6837,5165.0
2022-07-12 13:55:00,175.77,175.82,175.64,175.7,9198.0,170.6934,170.742,170.5672,170.6254,9198.0
2022-07-12 14:00:00,175.73,175.79,175.41,175.46,7274.0,170.6546,170.7128,170.3438,170.3924,7274.0
2022-07-12 14:05:00,175.5,175.51,175.44,175.48,3040.0,170.4312,170.4409,170.3729,170.4118,3040.0
2022-07-12 14:10:00,175.5,175.58,175.45,175.52,5149.0,170.4312,170.5089,170.3826,170.4506,5149.0
2022-07-12 14:15:00,175.49,175.75,175.48,175.74,5140.0,170.4215,170.674,170.4118,170.6643,5140.0
2022-07-12 14:20:00,175.75,175.97,175.73,175.9,9358.0,170.674,170.8876,170.6546,170.8196,9358.0
2022-07-12 14:25:00,175.87,175.92,175.7,175.81,5229.0,170.7905,170.8391,170.6254,170.7322,5229.0
2022-07-12 14:30:00,175.81,175.86,175.52,175.6,5874.0,170.7322,170.7808,170.4506,170.5283,5874.0
2022-07-12 14:35:00,175.62,175.67,175.58,175.63,3381.0,170.5477,170.5963,170.5089,170.5574,3381.0
2022-07-12 14:40:00,175.62,175.62,175.5,175.5,4526.0,170.5477,170.5477,170.4312,170.4312,4526.0
2022-07-12 14:45:00,175.47,175.51,175.33,175.44,7723.0,170.4021,170.4409,170.2661,170.3729,7723.0
2022-07-12 14:50:00,175.35,175.51,175.33,175.47,15953.0,170.2855,170.4409,170.2661,170.4021,15953.0
2022-07-12 14:55:00,175.46,175.46,175.1,175.12,9421.0,170.3924,170.3924,170.0427,170.0622,9421.0
2022-07-12 15:00:00,175.07,175.08,174.47,174.49,11644.0,170.0136,170.0233,169.4309,169.4504,11644.0
2022-07-12 15:05:00,174.44,174.61,174.18,174.18,14520.0,169.4018,169.5669,169.1493,169.1493,14520.0
2022-07-12 15:10:00,174.22,174.53,174.2,174.53,10111.0,169.1882,169.4892,169.1687,169.4892,10111.0
2022-07-12 15:15:00,174.55,174.55,174.26,174.31,10683.0,169.5086,169.5086,169.227,169.2756,10683.0
2022-07-12 15:20:00,174.37,174.38,173.97,174.0,13008.0,169.3338,169.3435,168.9454,168.9745,13008.0
2022-07-12 15:25:00,173.97,174.24,173.86,173.86,15828.0,168.9454,169.2076,168.8386,168.8386,15828.0
2022-07-12 15:30:00,173.89,174.0,173.45,173.45,17158.0,168.8677,168.9745,168.4404,168.4404,17158.0
2022-07-12 15:35:00,173.45,173.52,173.15,173.41,24535.0,168.4404,168.5084,168.1491,168.4016,24535.0
2022-07-12 15:40:00,173.4,173.57,173.22,173.56,18553.0,168.3918,168.5569,168.217,168.5472,18553.0
2022-07-12 15:45:00,173.53,173.81,173.51,173.65,27954.0,168.5181,168.79,168.4987,168.6346,27954.0
2022-07-12 15:50:00,173.64,174.14,173.5,174.09,39114.0,168.6249,169.1105,168.489,169.0619,39114.0
2022-07-12 15:55:00,174.12,174.15,173.71,173.91,89508.0,169.0911,169.1202,168.6929,168.8871,89508.0
2022-07-13 09:30:00,170.4,170.81,167.45,167.81,73936.0,165.4785,165.8767,162.6137,162.9633,73936.0
2022-07-13 09:35:00,167.84,169.93,167.05,169.83,23763.0,162.9924,165.0221,162.2252,164.925,23763.0
2022-07-13 09:40:00,170.21,170.58,169.82,170.4,13468.0,165.294,165.6533,164.9152,165.4785,13468.0
2022-07-13 09:45:00,170.36,170.43,169.16,170.1,14229.0,165.4396,165.5076,164.2743,165.1872,14229.0
2022-07-13 09:50:00,170.42,170.42,169.91,170.2,8598.0,165.4979,165.4979,165.0026,165.2843,8598.0
2022-07-13 09:55:00,170.19,170.5,169.6,170.24,10279.0,165.2746,165.5756,164.7016,165.3231,10279.0
2022-07-13 10:00:00,170.2,170.49,169.79,170.29,9090.0,165.2843,165.5659,164.8861,165.3717,9090.0
2022-07-13 10:05:00,170.32,170.54,170.22,170.25,5638.0,165.4008,165.6145,165.3037,165.3328,5638.0
2022-07-13 10:10:00,170.34,170.92,170.26,170.92,11333.0,165.4202,165.9835,165.3425,165.9835,11333.0
2022-07-13 10:15:00,170.82,170.97,170.26,170.39,19100.0,165.8864,166.032,165.3425,165.4688,19100.0
2022-07-13 10:20:00,170.28,170.29,169.76,169.91,21951.0,165.362,165.3717,164.857,165.0026,21951.0
2022-07-13 10:25:00,169.92,170.11,169.64,169.88,29757.0,165.0124,165.1969,164.7404,164.9735,29757.0
2022-07-13 10:30:00,169.91,170.15,169.68,169.71,61027.0,165.0026,165.2357,164.7793,164.8084,61027.0
2022-07-13 10:35:00,169.65,169.99,169.1,169.51,7232.0,164.7502,165.0803,164.216,164.6142,7232.0
2022-07-13 10:40:00,169.46,170.0,169.36,170.0,22129.0,164.5656,165.09,164.4685,165.09,22129.0
2022-07-13 10:45:00,169.99,170.0,169.16,169.16,42772.0,165.0803,165.09,164.2743,164.2743,42772.0
2022-07-13 10:50:00,169.16,169.48,169.08,169.18,10159.0,164.2743,164.5851,164.1966,164.2937,10159.0
2022-07-13 10:55:00,169.16,169.9,169.16,169.78,11758.0,164.2743,164.9929,164.2743,164.8764,11758.0
2022-07-13 11:00:00,169.78,170.14,169.69,170.03,19026.0,164.8764,165.226,164.789,165.1192,19026.0
2022-07-13 11:05:00,170.0,170.58,169.97,170.43,7117.0,165.09,165.6533,165.0609,165.5076,7117.0
2022-07-13 11:10:00,170.42,170.42,170.12,170.25,6708.0,165.4979,165.4979,165.2066,165.3328,6708.0
2022-07-13 11:15:00,170.25,170.26,169.87,169.93,5802.0,165.3328,165.3425,164.9638,165.0221,5802.0
2022-07-13 11:20:00,169.96,170.17,169.95,170.09,16188.0,165.0512,165.2551,165.0415,165.1774,16188.0
2022-07-13 11:25:00,169.92,169.98,169.69,169.71,6724.0,165.0124,165.0706,164.789,164.8084,6724.0
2022-07-13 11:30:00,169.74,170.01,169.74,169.8,10164.0,164.8376,165.0998,164.8376,164.8958,10164.0
2022-07-13 11:35:00,169.78,169.8,169.57,169.66,5771.0,164.8764,164.8958,164.6725,164.7599,5771.0
2022-07-13 11:40:00,169.65,169.7,169.33,169.33,6039.0,164.7502,164.7987,164.4394,164.4394,6039.0
2022-07-13 11:45:00,169.12,169.18,168.97,169.09,4854.0,164.2355,164.2937,164.0898,164.2063,4854.0
2022-07-13 11:50:00,169.11,169.35,169.1,169.14,5976.0,164.2258,164.4588,164.216,164.2549,5976.0
2022-07-13 11:55:00,169.13,169.29,169.08,169.15,4989.0,164.2452,164.4006,164.1966,164.2646,4989.0
2022-07-13 12:00:00,169.17,169.37,169.05,169.35,4791.0,164.284,164.4782,164.1675,164.4588,4791.0
2022-07-13 12:05:00,169.33,169.39,169.16,169.24,6136.0,164.4394,164.4977,164.2743,164.352,6136.0
2022-07-13 12:10:00,169.21,169.36,169.12,169.14,10039.0,164.3229,164.4685,164.2355,164.2549,10039.0
2022-07-13 12:15:00,169.08,169.17,169.0,169.17,2707.0,164.1966,164.284,164.1189,164.284,2707.0
2022-07-13 12:20:00,169.15,169.15,168.81,168.93,7283.0,164.2646,164.2646,163.9344,164.051,7283.0
2022-07-13 12:25:00,169.01,169.09,168.91,169.05,5253.0,164.1286,164.2063,164.0315,164.1675,5253.0
2022-07-13 12:30:00,169.01,169.31,169.01,169.18,5285.0,164.1286,164.42,164.1286,164.2937,5285.0
2022-07-13 12:35:00,169.13,169.26,169.06,169.25,4634.0,164.2452,164.3714,164.1772,164.3617,4634.0
2022-07-13 12:40:00,169.24,169.24,169.14,169.23,7061.0,164.352,164.352,164.2549,164.3423,7061.0
2022-07-13 12:45:00,169.25,169.34,169.0,169.0,6372.0,164.3617,164.4491,164.1189,164.1189,6372.0
2022-07-13 12:50:00,169.02,169.3,168.91,169.2,7309.0,164.1384,164.4103,164.0315,164.3132,7309.0
2022-07-13 12:55:00,169.29,169.47,169.23,169.43,9402.0,164.4006,164.5754,164.3423,164.5365,9402.0
2022-07-13 13:00:00,169.4,170.02,169.35,169.74,14913.0,164.5074,165.1095,164.4588,164.8376,14913.0
2022-07-13 13:05:00,169.78,169.91,169.64,169.71,5243.0,164.8764,165.0026,164.7404,164.8084,5243.0
2022-07-13 13:10:00,169.73,169.77,169.63,169.77,3811.0,164.8278,164.8667,164.7307,164.8667,3811.0
2022-07-13 13:15:00,169.79,169.8,169.21,169.25,7266.0,164.8861,164.8958,164.3229,164.3617,7266.0
2022-07-13 13:20:00,169.22,169.35,169.11,169.34,3913.0,164.3326,164.4588,164.2258,164.4491,3913.0
2022-07-13 13:25:00,169.38,169.43,169.22,169.42,5855.0,164.488,164.5365,164.3326,164.5268,5855.0
2022-07-13 13:30:00,169.39,169.42,169.15,169.25,5258.0,164.4977,164.5268,164.2646,164.3617,5258.0
2022-07-13 13:35:00,169.22,169.32,169.12,169.12,5789.0,164.3326,164.4297,164.2355,164.2355,5789.0
2022-07-13 13:40:00,169.14,169.36,169.12,169.28,5544.0,164.2549,164.4685,164.2355,164.3908,5544.0
2022-07-13 13:45:00,169.33,169.38,169.3,169.31,7946.0,164.4394,164.488,164.4103,164.42,7946.0
2022-07-13 13:50:00,169.32,169.41,169.21,169.21,5638.0,164.4297,164.5171,164.3229,164.3229,5638.0
2022-07-13 13:55:00,169.13,169.13,168.98,169.09,5360.0,164.2452,164.2452,164.0995,164.2063,5360.0
2022-07-13 14:00:00,169.06,169.06,168.23,168.37,7175.0,164.1772,164.1772,163.3712,163.5071,7175.0
2022-07-13 14:05:00,168.28,168.5,168.24,168.4,5771.0,163.4197,163.6334,163.3809,163.5363,5771.0
2022-07-13 14:10:00,168.36,168.73,168.36,168.73,4545.0,163.4974,163.8567,163.4974,163.8567,4545.0
2022-07-13 14:15:00,168.57,168.71,168.44,168.71,4322.0,163.7013,163.8373,163.5751,163.8373,4322.0
2022-07-13 14:20:00,168.74,168.97,168.65,168.96,9176.0,163.8664,164.0898,163.779,164.0801,9176.0
2022-07-13 14:25:00,168.97,168.97,168.63,168.75,7679.0,164.0898,164.0898,163.7596,163.8761,7679.0
2022-07-13 14:30:00,168.84,169.01,168.73,168.94,5629.0,163.9636,164.1286,163.8567,164.0607,5629.0
2022-07-13 14:35:00,168.99,169.04,168.82,168.95,4162.0,164.1092,164.1578,163.9441,164.0704,4162.0
2022-07-13 14:40:00,168.97,169.05,168.89,168.93,8013.0,164.0898,164.1675,164.0121,164.051,8013.0
2022-07-13 14:45:00,168.97,169.1,168.76,168.77,16860.0,164.0898,164.216,163.8859,163.8956,16860.0
2022-07-13 14:50:00,168.77,168.86,168.63,168.71,6573.0,163.8956,163.983,163.7596,163.8373,6573.0
2022-07-13 14:55:00,168.68,169.02,168.44,169.02,7133.0,163.8082,164.1384,163.5751,164.1384,7133.0
2022-07-13 15:00:00,169.02,169.03,168.69,168.79,7768.0,164.1384,164.1481,163.8179,163.915,7768.0
2022-07-13 15:05:00,168.79,168.81,168.4,168.49,7128.0,163.915,163.9344,163.5363,163.6237,7128.0
2022-07-13 15:10:00,168.55,168.81,168.5,168.74,6587.0,163.6819,163.9344,163.6334,163.8664,6587.0
2022-07-13 15:15:00,168.72,168.82,168.59,168.76,14052.0,163.847,163.9441,163.7208,163.8859,14052.0
2022-07-13 15:20:00,168.74,168.83,168.61,168.69,18317.0,163.8664,163.9538,163.7402,163.8179,18317.0
2022-07-13 15:25:00,168.67,168.67,168.46,168.5,11111.0,163.7985,163.7985,163.5945,163.6334,11111.0
2022-07-13 15:30:00,168.52,168.55,168.19,168.24,17573.0,163.6528,163.6819,163.3323,163.3809,17573.0
2022-07-13 15:35:00,168.2,168.46,168.06,168.43,25854.0,163.342,163.5945,163.2061,163.5654,25854.0
2022-07-13 15:40:00,168.43,168.43,168.18,168.27,18994.0,163.5654,163.5654,163.3226,163.41,18994.0
2022-07-13 15:45:00,168.28,168.28,168.08,168.23,29535.0,163.4197,163.4197,163.2255,163.3712,29535.0
2022-07-13 15:50:00,168.2,168.2,167.92,168.03,61379.0,163.342,163.342,163.0701,163.1769,61379.0
2022-07-13 15:55:00,168.03,168.06,167.8,167.88,121786.0,163.1769,163.2061,162.9536,163.0313,121786.0
2022-07-14 09:30:00,166.93,167.37,165.75,167.37,60482.0,162.1087,162.536,160.9628,162.536,60482.0
2022-07-14 09:35:00,167.2,167.36,166.64,166.94,9667.0,162.3709,162.5263,161.8271,162.1184,9667.0
2022-07-14 09:40:00,166.72,166.8,166.33,166.65,8136.0,161.9048,161.9825,161.526,161.8368,8136.0
2022-07-14 09:45:00,166.7,167.15,166.58,167.09,8319.0,161.8854,162.3224,161.7688,162.2641,8319.0
2022-07-14 09:50:00,167.06,167.46,166.87,167.16,16300.0,162.235,162.6234,162.0504,162.3321,16300.0
2022-07-14 09:55:00,167.08,167.11,166.77,166.92,5237.0,162.2544,162.2835,161.9533,162.099,5237.0
2022-07-14 10:00:00,166.86,167.12,166.71,166.81,9430.0,162.0407,162.2932,161.8951,161.9922,9430.0
2022-07-14 10:05:00,166.71,166.93,166.6,166.72,5769.0,161.8951,162.1087,161.7882,161.9048,5769.0
2022-07-14 10:10:00,166.73,166.88,166.56,166.74,6300.0,161.9145,162.0602,161.7494,161.9242,6300.0
2022-07-14 10:15:00,166.79,166.88,166.63,166.7,3534.0,161.9728,162.0602,161.8174,161.8854,3534.0
2022-07-14 10:20:00,166.76,166.98,166.64,166.88,10798.0,161.9436,162.1573,161.8271,162.0602,10798.0
2022-07-14 10:25:00,166.77,166.93,166.42,166.42,4704.0,161.9533,162.1087,161.6134,161.6134,4704.0
2022-07-14 10:30:00,166.6,166.67,166.17,166.41,6315.0,161.7882,161.8562,161.3707,161.6037,6315.0
2022-07-14 10:35:00,166.54,166.92,166.5,166.82,6045.0,161.73,162.099,161.6911,162.0019,6045.0
2022-07-14 10:40:00,166.78,167.43,166.74,167.35,9888.0,161.963,162.5943,161.9242,162.5166,9888.0
2022-07-14 10:45:00,167.34,167.65,167.2,167.55,8038.0,162.5069,162.8079,162.3709,162.7108,8038.0
2022-07-14 10:50:00,167.53,168.09,167.23,168.09,10729.0,162.6914,163.2352,162.4001,163.2352,10729.0
2022-07-14 10:55:00,168.03,168.08,167.71,167.88,5789.0,163.1769,163.2255,162.8662,163.0313,5789.0
2022-07-14 11:00:00,168.07,168.25,167.62,167.81,7167.0,163.2158,163.3906,162.7788,162.9633,7167.0
2022-07-14 11:05:00,167.85,168.38,167.85,168.22,6880.0,163.0021,163.5168,163.0021,163.3615,6880.0
2022-07-14 11:10:00,168.22,168.32,167.87,167.94,7828.0,163.3615,163.4586,163.0216,163.0895,7828.0
2022-07-14 11:15:00,167.9,168.39,167.79,168.29,5128.0,163.0507,163.5265,162.9439,163.4294,5128.0
2022-07-14 11:20:00,168.31,168.6,168.29,168.39,7713.0,163.4489,163.7305,163.4294,163.5265,7713.0
2022-07-14 11:25:00,168.47,168.51,168.32,168.46,3563.0,163.6042,163.6431,163.4586,163.5945,3563.0
2022-07-14 11:30:00,168.5,168.52,168.32,168.34,5292.0,163.6334,163.6528,163.4586,163.478,5292.0
2022-07-14 11:35:00,168.39,168.77,168.36,168.61,9767.0,163.5265,163.8956,163.4974,163.7402,9767.0
2022-07-14 11:40:00,168.68,169.36,168.67,169.19,6905.0,163.8082,164.4685,163.7985,164.3034,6905.0
2022-07-14 11:45:00,169.25,169.4,169.17,169.31,9260.0,164.3617,164.5074,164.284,164.42,9260.0
2022-07-14 11:50:00,169.24,169.41,169.12,169.19,6679.0,164.352,164.5171,164.2355,164.3034,6679.0
2022-07-14 11:55:00,169.2,169.61,169.1,169.57,6166.0,164.3132,164.7113,164.216,164.6725,6166.0
2022-07-14 12:00:00,169.61,169.73,169.52,169.61,5079.0,164.7113,164.8278,164.6239,164.7113,5079.0
2022-07-14 12:05:00,169.65,169.76,169.53,169.74,9088.0,164.7502,164.857,164.6336,164.8376,9088.0
2022-07-14 12:10:00,169.77,169.79,169.43,169.57,5580.0,164.8667,164.8861,164.5365,164.6725,5580.0
2022-07-14 12:15:00,169.6,169.6,169.14,169.22,10042.0,164.7016,164.7016,164.2549,164.3326,10042.0
2022-07-14 12:20:00,169.19,169.34,169.19,169.3,3053.0,164.3034,164.4491,164.3034,164.4103,3053.0
2022-07-14 12:25:00,169.32,169.33,168.88,168.88,3247.0,164.4297,164.4394,164.0024,164.0024,3247.0
2022-07-14 12:30:00,169.0,169.05,168.92,168.94,4267.0,164.1189,164.1675,164.0412,164.0607,4267.0
2022-07-14 12:35:00,168.9,169.03,168.9,169.03,2200.0,164.0218,164.1481,164.0218,164.1481,2200.0
2022-07-14 12:40:00,169.05,169.05,168.86,168.97,5034.0,164.1675,164.1675,163.983,164.0898,5034.0
2022-07-14 12:45:00,169.0,169.04,168.7,168.75,5659.0,164.1189,164.1578,163.8276,163.8761,5659.0
2022-07-14 12:50:00,168.66,169.08,168.66,168.98,4148.0,163.7887,164.1966,163.7887,164.0995,4148.0
2022-07-14 12:55:00,168.98,169.19,168.96,169.17,3721.0,164.0995,164.3034,164.0801,164.284,3721.0
2022-07-14 13:00:00,169.17,169.17,168.89,168.97,4949.0,164.284,164.284,164.0121,164.0898,4949.0
2022-07-14 13:05:00,168.89,169.13,168.83,169.06,3090.0,164.0121,164.2452,163.9538,164.1772,3090.0
2022-07-14 13:10:00,169.09,169.15,168.98,169.11,3581.0,164.2063,164.2646,164.0995,164.2258,3581.0
2022-07-14 13:15:00,169.13,169.52,169.05,169.47,8057.0,164.2452,164.6239,164.1675,164.5754,8057.0
2022-07-14 13:20:00,169.54,169.65,169.46,169.54,2851.0,164.6433,164.7502,164.5656,164.6433,2851.0
2022-07-14 13:25:00,169.52,169.87,169.52,169.85,3849.0,164.6239,164.9638,164.6239,164.9444,3849.0
2022-07-14 13:30:00,169.77,169.78,169.44,169.64,7483.0,164.8667,164.8764,164.5462,164.7404,7483.0
2022-07-14 13:35:00,169.62,169.78,169.52,169.77,3966.0,164.721,164.8764,164.6239,164.8667,3966.0
2022-07-14 13:40:00,169.81,169.98,169.75,169.84,3457.0,164.9055,165.0706,164.8473,164.9347,3457.0
2022-07-14 13:45:00,169.81,169.88,169.72,169.76,5734.0,164.9055,164.9735,164.8181,164.857,5734.0
2022-07-14 13:50:00,169.71,169.81,169.51,169.56,4882.0,164.8084,164.9055,164.6142,164.6628,4882.0
2022-07-14 13:55:00,169.58,169.65,169.49,169.51,3089.0,164.6822,164.7502,164.5948,164.6142,3089.0
2022-07-14 14:00:00,169.57,169.71,169.48,169.66,4936.0,164.6725,164.8084,164.5851,164.7599,4936.0
2022-07-14 14:05:00,169.74,169.8,169.68,169.8,3666.0,164.8376,164.8958,164.7793,164.8958,3666.0
2022-07-14 14:10:00,169.78,169.8,169.59,169.59,7589.0,164.8764,164.8958,164.6919,164.6919,7589.0
2022-07-14 14:15:00,169.61,169.98,169.51,169.96,4855.0,164.7113,165.0706,164.6142,165.0512,4855.0
2022-07-14 14:20:00,169.99,170.34,169.99,170.2,6677.0,165.0803,165.4202,165.0803,165.2843,6677.0
2022-07-14 14:25:00,170.24,170.43,170.08,170.35,8609.0,165.3231,165.5076,165.1677,165.4299,8609.0
2022-07-14 14:30:00,170.33,170.47,170.23,170.4,4327.0,165.4105,165.5465,165.3134,165.4785,4327.0
2022-07-14 14:35:00,170.5,170.64,170.5,170.56,5079.0,165.5756,165.7116,165.5756,165.6339,5079.0
2022-07-14 14:40:00,170.51,170.51,170.17,170.17,4553.0,165.5853,165.5853,165.2551,165.2551,4553.0
2022-07-14 14:45:00,170.2,170.33,170.09,170.22,4378.0,165.2843,165.4105,165.1774,165.3037,4378.0
2022-07-14 14:50:00,170.27,170.27,170.05,170.13,3527.0,165.3522,165.3522,165.1386,165.2163,3527.0
2022-07-14 14:55:00,170.19,170.49,170.19,170.37,5934.0,165.2746,165.5659,165.2746,165.4494,5934.0
2022-07-14 15:00:00,170.39,170.47,170.32,170.44,5300.0,165.4688,165.5465,165.4008,165.5173,5300.0
2022-07-14 15:05:00,170.42,170.51,170.26,170.4,12596.0,165.4979,165.5853,165.3425,165.4785,12596.0
2022-07-14 15:10:00,170.42,170.7,170.4,170.7,5353.0,165.4979,165.7698,165.4785,165.7698,5353.0
2022-07-14 15:15:00,170.69,170.69,170.33,170.46,8174.0,165.7601,165.7601,165.4105,165.5368,8174.0
2022-07-14 15:20:00,170.52,170.82,170.52,170.8,5694.0,165.595,165.8864,165.595,165.8669,5694.0
2022-07-14 15:25:00,170.73,170.76,170.58,170.76,5872.0,165.799,165.8281,165.6533,165.8281,5872.0
2022-07-14 15:30:00,170.77,170.92,170.65,170.67,8747.0,165.8378,165.9835,165.7213,165.7407,8747.0
2022-07-14 15:35:00,170.66,170.71,170.44,170.49,12855.0,165.731,165.7795,165.5173,165.5659,12855.0
2022-07-14 15:40:00,170.48,170.72,170.44,170.71,13132.0,165.5562,165.7893,165.5173,165.7795,13132.0
2022-07-14 15:45:00,170.68,170.74,170.48,170.66,19897.0,165.7504,165.8087,165.5562,165.731,19897.0
2022-07-14 15:50:00,170.59,170.83,170.55,170.67,17324.0,165.663,165.8961,165.6242,165.7407,17324.0
2022-07-14 15:55:00,170.66,170.94,170.58,170.66,76822.0,165.731,166.0029,165.6533,165.731,76822.0
2022-07-15 09:30:00,173.57,174.74,173.33,174.74,79045.0,168.5569,169.6931,168.3239,169.6931,79045.0
2022-07-15 09:35:00,174.41,175.21,174.06,174.9,7028.0,169.3727,170.1496,169.0328,169.8485,7028.0
2022-07-15 09:40:00,174.91,175.11,174.0,174.28,7350.0,169.8582,170.0525,168.9745,169.2464,7350.0
2022-07-15 09:45:00,174.29,174.29,173.81,173.95,11469.0,169.2561,169.2561,168.79,168.926,11469.0
2022-07-15 09:50:00,173.95,174.06,173.25,173.4,6173.0,168.926,169.0328,168.2462,168.3918,6173.0
2022-07-15 09:55:00,173.45,173.81,173.4,173.52,12216.0,168.4404,168.79,168.3918,168.5084,12216.0
2022-07-15 10:00:00,173.64,174.71,173.54,174.11,4083.0,168.6249,169.664,168.5278,169.0813,4083.0
2022-07-15 10:05:00,174.27,174.27,173.5,173.68,8248.0,169.2367,169.2367,168.489,168.6638,8248.0
2022-07-15 10:10:00,173.59,174.05,173.59,174.05,3853.0,168.5764,169.0231,168.5764,169.0231,3853.0
2022-07-15 10:15:00,173.78,173.78,173.53,173.7,3117.0,168.7609,168.7609,168.5181,168.6832,3117.0
2022-07-15 10:20:00,173.58,173.65,173.17,173.64,8105.0,168.5666,168.6346,168.1685,168.6249,8105.0
2022-07-15 10:25:00,173.67,173.83,173.36,173.83,7635.0,168.654,168.8094,168.353,168.8094,7635.0
2022-07-15 10:30:00,173.76,173.76,173.54,173.62,1910.0,168.7415,168.7415,168.5278,168.6055,1910.0
2022-07-15 10:35:00,173.57,174.11,173.47,173.55,6400.0,168.5569,169.0813,168.4598,168.5375,6400.0
2022-07-15 10:40:00,173.58,174.3,173.58,174.08,18050.0,168.5666,169.2659,168.5666,169.0522,18050.0
2022-07-15 10:45:00,174.11,174.17,173.93,174.01,5908.0,169.0813,169.1396,168.9065,168.9842,5908.0
2022-07-15 10:50:00,174.02,174.02,173.69,173.8,3986.0,168.9939,168.9939,168.6735,168.7803,3986.0
2022-07-15 10:55:00,173.71,174.01,173.68,173.94,4151.0,168.6929,168.9842,168.6638,168.9163,4151.0
2022-07-15 11:00:00,173.82,173.96,173.73,173.74,10704.0,168.7997,168.9357,168.7123,168.722,10704.0
2022-07-15 11:05:00,173.79,173.92,173.6,173.88,3006.0,168.7706,168.8968,168.5861,168.858,3006.0
2022-07-15 11:10:00,173.93,174.13,173.81,173.9,6693.0,168.9065,169.1008,168.79,168.8774,6693.0
2022-07-15 11:15:00,173.95,174.21,173.88,174.01,5086.0,168.926,169.1785,168.858,168.9842,5086.0
2022-07-15 11:20:00,174.01,174.17,173.99,174.12,4049.0,168.9842,169.1396,168.9648,169.0911,4049.0
2022-07-15 11:25:00,174.14,174.16,173.91,174.0,9593.0,169.1105,169.1299,168.8871,168.9745,9593.0
2022-07-15 11:30:00,174.0,174.23,173.93,174.08,3405.0,168.9745,169.1979,168.9065,169.0522,3405.0
2022-07-15 11:35:00,174.07,174.5,174.07,174.45,4373.0,169.0425,169.4601,169.0425,169.4115,4373.0
2022-07-15 11:40:00,174.46,174.64,174.46,174.54,7116.0,169.4212,169.596,169.4212,169.4989,7116.0
2022-07-15 11:45:00,174.5,174.79,174.47,174.74,4976.0,169.4601,169.7417,169.4309,169.6931,4976.0
2022-07-15 11:50:00,174.64,174.66,174.43,174.43,2878.0,169.596,169.6155,169.3921,169.3921,2878.0
2022-07-15 11:55:00,174.39,174.39,174.16,174.27,1782.0,169.3533,169.3533,169.1299,169.2367,1782.0
2022-07-15 12:00:00,174.24,174.41,174.24,174.38,1521.0,169.2076,169.3727,169.2076,169.3435,1521.0
2022-07-15 12:05:00,174.33,174.37,173.94,174.01,4906.0,169.295,169.3338,168.9163,168.9842,4906.0
2022-07-15 12:10:00,173.94,173.96,173.82,173.86,3925.0,168.9163,168.9357,168.7997,168.8386,3925.0
2022-07-15 12:15:00,173.83,174.05,173.82,173.9,1943.0,168.8094,169.0231,168.7997,168.8774,1943.0
2022-07-15 12:20:00,173.84,174.2,173.84,174.2,9159.0,168.8191,169.1687,168.8191,169.1687,9159.0
2022-07-15 12:25:00,174.16,174.25,173.97,174.09,3583.0,169.1299,169.2173,168.9454,169.0619,3583.0
2022-07-15 12:30:00,174.16,174.24,174.1,174.13,1872.0,169.1299,169.2076,169.0716,169.1008,1872.0
2022-07-15 12:35:00,174.1,174.49,174.09,174.49,48020.0,169.0716,169.4504,169.0619,169.4504,48020.0
2022-07-15 12:40:00,174.39,174.59,174.3,174.54,6216.0,169.3533,169.5475,169.2659,169.4989,6216.0
2022-07-15 12:45:00,174.5,174.78,174.47,174.7,10597.0,169.4601,169.732,169.4309,169.6543,10597.0
2022-07-15 12:50:00,174.66,174.66,174.32,174.32,2134.0,169.6155,169.6155,169.2853,169.2853,2134.0
2022-07-15 12:55:00,174.37,174.39,174.18,174.2,3525.0,169.3338,169.3533,169.1493,169.1687,3525.0
2022-07-15 13:00:00,174.23,174.41,174.23,174.38,2599.0,169.1979,169.3727,169.1979,169.3435,2599.0
2022-07-15 13:05:00,174.43,174.53,174.35,174.53,3475.0,169.3921,169.4892,169.3144,169.4892,3475.0
2022-07-15 13:10:00,174.52,174.55,174.49,174.51,1180.0,169.4795,169.5086,169.4504,169.4698,1180.0
2022-07-15 13:15:00,174.49,174.54,174.4,174.41,7357.0,169.4504,169.4989,169.363,169.3727,7357.0
2022-07-15 13:20:00,174.38,174.41,174.23,174.3,3239.0,169.3435,169.3727,169.1979,169.2659,3239.0
2022-07-15 13:25:00,174.33,174.54,174.33,174.54,3333.0,169.295,169.4989,169.295,169.4989,3333.0
2022-07-15 13:30:00,174.49,174.65,174.44,174.54,7535.0,169.4504,169.6057,169.4018,169.4989,7535.0
2022-07-15 13:35:00,174.46,174.55,174.46,174.51,1883.0,169.4212,169.5086,169.4212,169.4698,1883.0
2022-07-15 13:40:00,174.49,174.49,174.21,174.21,5056.0,169.4504,169.4504,169.1785,169.1785,5056.0
2022-07-15 13:45:00,174.24,174.29,174.21,174.25,1805.0,169.2076,169.2561,169.1785,169.2173,1805.0
2022-07-15 13:50:00,174.22,174.26,174.01,174.03,5225.0,169.1882,169.227,168.9842,169.0037,5225.0
2022-07-15 13:55:00,174.06,174.11,173.93,174.04,3923.0,169.0328,169.0813,168.9065,169.0134,3923.0
2022-07-15 14:00:00,173.92,173.94,173.79,173.79,2385.0,168.8968,168.9163,168.7706,168.7706,2385.0
2022-07-15 14:05:00,173.79,173.9,173.72,173.88,3408.0,168.7706,168.8774,168.7026,168.858,3408.0
2022-07-15 14:10:00,173.95,174.01,173.83,173.95,3967.0,168.926,168.9842,168.8094,168.926,3967.0
2022-07-15 14:15:00,173.98,174.04,173.92,174.0,3238.0,168.9551,169.0134,168.8968,168.9745,3238.0
2022-07-15 14:20:00,173.95,173.98,173.63,173.68,5905.0,168.926,168.9551,168.6152,168.6638,5905.0
2022-07-15 14:25:00,173.79,173.92,173.68,173.92,2665.0,168.7706,168.8968,168.6638,168.8968,2665.0
2022-07-15 14:30:00,173.91,174.03,173.86,173.99,3401.0,168.8871,169.0037,168.8386,168.9648,3401.0
2022-07-15 14:35:00,173.98,174.06,173.92,173.94,3256.0,168.9551,169.0328,168.8968,168.9163,3256.0
2022-07-15 14:40:00,173.97,174.11,173.95,174.09,3350.0,168.9454,169.0813,168.926,169.0619,3350.0
2022-07-15 14:45:00,174.05,174.15,174.05,174.14,2958.0,169.0231,169.1202,169.0231,169.1105,2958.0
2022-07-15 14:50:00,174.18,174.28,174.11,174.14,3892.0,169.1493,169.2464,169.0813,169.1105,3892.0
2022-07-15 14:55:00,174.12,174.12,173.93,174.0,2116.0,169.0911,169.0911,168.9065,168.9745,2116.0
2022-07-15 15:00:00,173.97,174.08,173.89,174.06,3332.0,168.9454,169.0522,168.8677,169.0328,3332.0
2022-07-15 15:05:00,174.1,174.26,174.1,174.26,7646.0,169.0716,169.227,169.0716,169.227,7646.0
2022-07-15 15:10:00,174.25,174.26,174.11,174.15,4121.0,169.2173,169.227,169.0813,169.1202,4121.0
2022-07-15 15:15:00,174.18,174.19,174.08,174.14,5831.0,169.1493,169.159,169.0522,169.1105,5831.0
2022-07-15 15:20:00,174.14,174.26,174.11,174.11,5784.0,169.1105,169.227,169.0813,169.0813,5784.0
2022-07-15 15:25:00,174.05,174.17,174.02,174.08,8014.0,169.0231,169.1396,168.9939,169.0522,8014.0
2022-07-15 15:30:00,174.08,174.08,173.84,173.88,10128.0,169.0522,169.0522,168.8191,168.858,10128.0
2022-07-15 15:35:00,173.9,173.99,173.71,173.99,13061.0,168.8774,168.9648,168.6929,168.9648,13061.0
2022-07-15 15:40:00,173.96,174.19,173.91,174.18,10828.0,168.9357,169.159,168.8871,169.1493,10828.0
2022-07-15 15:45:00,174.17,174.28,174.09,174.09,9998.0,169.1396,169.2464,169.0619,169.0619,9998.0
2022-07-15 15:50:00,174.1,174.47,174.0,174.41,38992.0,169.0716,169.4309,168.9745,169.3727,38992.0
2022-07-15 15:55:00,174.45,174.7,174.37,174.58,164781.0,169.4115,169.6543,169.3338,169.5378,164781.0
2022-07-18 09:30:00,174.84,175.3,174.56,174.95,27504.0,169.7903,170.237,169.5183,169.8971,27504.0
2022-07-18 09:35:00,174.73,174.73,174.06,174.26,12985.0,169.6834,169.6834,169.0328,169.227,12985.0
2022-07-18 09:40:00,174.24,175.13,174.2,175.11,19012.0,169.2076,170.0719,169.1687,170.0525,19012.0
2022-07-18 09:45:00,175.03,175.51,174.81,175.46,9437.0,169.9748,170.4409,169.7611,170.3924,9437.0
2022-07-18 09:50:00,175.47,175.69,175.28,175.52,4022.0,170.4021,170.6157,170.2175,170.4506,4022.0
2022-07-18 09:55:00,175.63,176.0,175.52,175.8,19762.0,170.5574,170.9168,170.4506,170.7225,19762.0
2022-07-18 10:00:00,175.86,176.24,175.7,176.06,7381.0,170.7808,171.1498,170.6254,170.975,7381.0
2022-07-18 10:05:00,176.06,176.29,175.86,176.2,8024.0,170.975,171.1984,170.7808,171.111,8024.0
2022-07-18 10:10:00,176.16,176.16,175.87,175.95,9464.0,171.0721,171.0721,170.7905,170.8682,9464.0
2022-07-18 10:15:00,175.97,176.21,175.87,175.88,9948.0,170.8876,171.1207,170.7905,170.8002,9948.0
2022-07-18 10:20:00,175.9,175.94,175.58,175.58,9687.0,170.8196,170.8585,170.5089,170.5089,9687.0
2022-07-18 10:25:00,175.68,175.74,175.5,175.53,5306.0,170.606,170.6643,170.4312,170.4603,5306.0
2022-07-18 10:30:00,175.51,175.68,175.45,175.59,6908.0,170.4409,170.606,170.3826,170.5186,6908.0
2022-07-18 10:35:00,175.56,175.59,175.37,175.49,5483.0,170.4895,170.5186,170.305,170.4215,5483.0
2022-07-18 10:40:00,175.54,175.58,175.2,175.2,6290.0,170.47,170.5089,170.1399,170.1399,6290.0
2022-07-18 10:45:00,175.21,175.32,175.03,175.12,6739.0,170.1496,170.2564,169.9748,170.0622,6739.0
2022-07-18 10:50:00,175.12,175.24,175.08,175.2,7925.0,170.0622,170.1787,170.0233,170.1399,7925.0
2022-07-18 10:55:00,175.15,175.15,174.86,174.97,4088.0,170.0913,170.0913,169.8097,169.9165,4088.0
2022-07-18 11:00:00,174.92,175.08,174.8,174.86,6447.0,169.8679,170.0233,169.7514,169.8097,6447.0
2022-07-18 11:05:00,174.88,174.99,174.88,174.99,9249.0,169.8291,169.9359,169.8291,169.9359,9249.0
2022-07-18 11:10:00,174.97,174.98,174.6,174.72,6523.0,169.9165,169.9262,169.5572,169.6737,6523.0
2022-07-18 11:15:00,174.69,174.86,174.69,174.8,6681.0,169.6446,169.8097,169.6446,169.7514,6681.0
2022-07-18 11:20:00,174.81,174.82,174.55,174.8,4019.0,169.7611,169.7708,169.5086,169.7514,4019.0
2022-07-18 11:25:00,174.79,174.86,174.72,174.84,5581.0,169.7417,169.8097,169.6737,169.7903,5581.0
2022-07-18 11:30:00,174.81,175.1,174.81,174.99,2831.0,169.7611,170.0427,169.7611,169.9359,2831.0
2022-07-18 11:35:00,175.03,175.07,174.95,175.0,5119.0,169.9748,170.0136,169.8971,169.9456,5119.0
2022-07-18 11:40:00,175.03,175.24,174.94,175.18,3064.0,169.9748,170.1787,169.8874,170.1204,3064.0
2022-07-18 11:45:00,175.11,175.17,175.0,175.14,3670.0,170.0525,170.1107,169.9456,170.0816,3670.0
2022-07-18 11:50:00,175.17,175.26,175.12,175.16,3233.0,170.1107,170.1981,170.0622,170.101,3233.0
2022-07-18 11:55:00,175.14,175.18,174.95,174.96,8249.0,170.0816,170.1204,169.8971,169.9068,8249.0
2022-07-18 12:00:00,174.96,175.03,174.84,174.84,3677.0,169.9068,169.9748,169.7903,169.7903,3677.0
2022-07-18 12:05:00,174.8,174.98,174.8,174.98,5973.0,169.7514,169.9262,169.7514,169.9262,5973.0
2022-07-18 12:10:00,174.95,175.12,174.93,175.05,4504.0,169.8971,170.0622,169.8777,169.9942,4504.0
2022-07-18 12:15:00,175.05,175.18,175.03,175.18,5072.0,169.9942,170.1204,169.9748,170.1204,5072.0
2022-07-18 12:20:00,175.17,175.29,175.14,175.28,5988.0,170.1107,170.2273,170.0816,170.2175,5988.0
2022-07-18 12:25:00,175.28,175.28,175.15,175.22,6995.0,170.2175,170.2175,170.0913,170.1593,6995.0
2022-07-18 12:30:00,175.22,175.3,175.22,175.27,3600.0,170.1593,170.237,170.1593,170.2078,3600.0
2022-07-18 12:35:00,175.26,175.4,175.24,175.35,9514.0,170.1981,170.3341,170.1787,170.2855,9514.0
2022-07-18 12:40:00,175.35,175.4,175.3,175.37,14525.0,170.2855,170.3341,170.237,170.305,14525.0
2022-07-18 12:45:00,175.37,175.43,174.78,174.78,15344.0,170.305,170.3632,169.732,169.732,15344.0
2022-07-18 12:50:00,174.68,174.78,174.56,174.67,18720.0,169.6349,169.732,169.5183,169.6252,18720.0
2022-07-18 12:55:00,174.64,174.71,174.41,174.53,15966.0,169.596,169.664,169.3727,169.4892,15966.0
2022-07-18 13:00:00,174.58,174.62,174.32,174.5,32866.0,169.5378,169.5766,169.2853,169.4601,32866.0
2022-07-18 13:05:00,174.47,174.66,174.4,174.47,20055.0,169.4309,169.6155,169.363,169.4309,20055.0
2022-07-18 13:10:00,174.43,174.47,174.31,174.41,23689.0,169.3921,169.4309,169.2756,169.3727,23689.0
2022-07-18 13:15:00,174.43,174.43,174.17,174.28,6068.0,169.3921,169.3921,169.1396,169.2464,6068.0
2022-07-18 13:20:00,174.36,174.37,174.24,174.37,5873.0,169.3241,169.3338,169.2076,169.3338,5873.0
2022-07-18 13:25:00,174.35,174.35,174.18,174.21,4487.0,169.3144,169.3144,169.1493,169.1785,4487.0
2022-07-18 13:30:00,174.18,174.19,173.88,173.9,5769.0,169.1493,169.159,168.858,168.8774,5769.0
2022-07-18 13:35:00,173.9,173.97,173.75,173.92,5904.0,168.8774,168.9454,168.7317,168.8968,5904.0
2022-07-18 13:40:00,173.93,173.94,173.79,173.85,4952.0,168.9065,168.9163,168.7706,168.8289,4952.0
2022-07-18 13:45:00,173.86,173.97,173.72,173.75,6623.0,168.8386,168.9454,168.7026,168.7317,6623.0
2022-07-18 13:50:00,173.8,173.89,173.78,173.81,7784.0,168.7803,168.8677,168.7609,168.79,7784.0
2022-07-18 13:55:00,173.81,173.84,173.37,173.61,25418.0,168.79,168.8191,168.3627,168.5958,25418.0
2022-07-18 14:00:00,173.57,173.62,173.44,173.57,18925.0,168.5569,168.6055,168.4307,168.5569,18925.0
2022-07-18 14:05:00,173.62,173.69,173.54,173.61,7394.0,168.6055,168.6735,168.5278,168.5958,7394.0
2022-07-18 14:10:00,173.63,173.67,173.58,173.59,6226.0,168.6152,168.654,168.5666,168.5764,6226.0
2022-07-18 14:15:00,173.64,173.89,173.63,173.88,4175.0,168.6249,168.8677,168.6152,168.858,4175.0
2022-07-18 14:20:00,173.87,173.89,173.66,173.66,5565.0,168.8483,168.8677,168.6443,168.6443,5565.0
2022-07-18 14:25:00,173.65,173.65,173.37,173.55,9238.0,168.6346,168.6346,168.3627,168.5375,9238.0
2022-07-18 14:30:00,173.53,173.72,173.52,173.72,13026.0,168.5181,168.7026,168.5084,168.7026,13026.0
2022-07-18 14:35:00,173.7,173.77,173.56,173.77,10243.0,168.6832,168.7512,168.5472,168.7512,10243.0
2022-07-18 14:40:00,173.8,173.8,173.19,173.21,14269.0,168.7803,168.7803,168.1879,168.2073,14269.0
2022-07-18 14:45:00,173.24,173.33,173.2,173.33,6261.0,168.2365,168.3239,168.1976,168.3239,6261.0
2022-07-18 14:50:00,173.33,173.38,173.08,173.24,7574.0,168.3239,168.3724,168.0811,168.2365,7574.0
2022-07-18 14:55:00,173.24,173.24,172.98,173.08,8251.0,168.2365,168.2365,167.984,168.0811,8251.0
2022-07-18 15:00:00,173.08,173.08,172.73,172.83,12392.0,168.0811,168.0811,167.7412,167.8383,12392.0
2022-07-18 15:05:00,172.8,173.1,172.79,173.06,6159.0,167.8092,168.1005,167.7995,168.0617,6159.0
2022-07-18 15:10:00,173.06,173.06,172.76,172.89,16872.0,168.0617,168.0617,167.7703,167.8966,16872.0
2022-07-18 15:15:00,172.89,172.93,172.71,172.83,5783.0,167.8966,167.9354,167.7218,167.8383,5783.0
2022-07-18 15:20:00,172.83,172.83,172.57,172.58,5256.0,167.8383,167.8383,167.5858,167.5955,5256.0
2022-07-18 15:25:00,172.6,172.6,172.23,172.23,8521.0,167.615,167.615,167.2556,167.2556,8521.0
2022-07-18 15:30:00,172.21,172.25,172.01,172.07,9347.0,167.2362,167.2751,167.042,167.1003,9347.0
2022-07-18 15:35:00,172.05,172.15,171.58,171.66,15983.0,167.0808,167.178,166.6244,166.7021,15983.0
2022-07-18 15:40:00,171.68,171.75,171.54,171.55,18320.0,166.7215,166.7895,166.5856,166.5953,18320.0
2022-07-18 15:45:00,171.52,171.56,171.31,171.31,26422.0,166.5661,166.605,166.3622,166.3622,26422.0
2022-07-18 15:50:00,171.29,171.77,171.27,171.74,23340.0,166.3428,166.8089,166.3234,166.7798,23340.0
2022-07-18 15:55:00,171.72,171.93,171.6,171.84,82001.0,166.7604,166.9643,166.6438,166.8769,82001.0
2022-07-19 09:30:00,173.98,174.39,173.71,174.0,19071.0,168.9551,169.3533,168.6929,168.9745,19071.0
2022-07-19 09:35:00,173.5,173.85,173.42,173.42,1955.0,168.489,168.8289,168.4113,168.4113,1955.0
2022-07-19 09:40:00,173.46,173.86,173.41,173.79,8636.0,168.4501,168.8386,168.4016,168.7706,8636.0
2022-07-19 09:45:00,173.68,174.14,173.55,173.7,5511.0,168.6638,169.1105,168.5375,168.6832,5511.0
2022-07-19 09:50:00,173.58,174.19,173.49,173.82,8062.0,168.5666,169.159,168.4792,168.7997,8062.0
2022-07-19 09:55:00,173.86,174.25,173.76,174.22,4080.0,168.8386,169.2173,168.7415,169.1882,4080.0
2022-07-19 10:00:00,174.22,174.36,173.9,174.36,12681.0,169.1882,169.3241,168.8774,169.3241,12681.0
2022-07-19 10:05:00,174.44,174.44,174.08,174.28,33046.0,169.4018,169.4018,169.0522,169.2464,33046.0
2022-07-19 10:10:00,174.25,174.52,174.17,174.44,5920.0,169.2173,169.4795,169.1396,169.4018,5920.0
2022-07-19 10:15:00,174.44,174.44,174.16,174.32,13869.0,169.4018,169.4018,169.1299,169.2853,13869.0
2022-07-19 10:20:00,174.44,174.95,174.42,174.93,11860.0,169.4018,169.8971,169.3824,169.8777,11860.0
2022-07-19 10:25:00,174.87,175.14,174.87,174.99,6355.0,169.8194,170.0816,169.8194,169.9359,6355.0
2022-07-19 10:30:00,175.01,175.57,175.01,175.34,14020.0,169.9553,170.4992,169.9553,170.2758,14020.0
2022-07-19 10:35:00,175.38,175.38,175.11,175.12,4976.0,170.3147,170.3147,170.0525,170.0622,4976.0
2022-07-19 10:40:00,175.12,175.17,174.78,174.79,8806.0,170.0622,170.1107,169.732,169.7417,8806.0
2022-07-19 10:45:00,174.77,175.0,174.73,174.8,6241.0,169.7223,169.9456,169.6834,169.7514,6241.0
2022-07-19 10:50:00,174.83,175.02,174.82,174.93,6702.0,169.7805,169.9651,169.7708,169.8777,6702.0
2022-07-19 10:55:00,174.92,174.93,174.44,174.44,2761.0,169.8679,169.8777,169.4018,169.4018,2761.0
2022-07-19 11:00:00,174.46,174.82,174.46,174.73,4376.0,169.4212,169.7708,169.4212,169.6834,4376.0
2022-07-19 11:05:00,174.73,174.8,174.62,174.62,5590.0,169.6834,169.7514,169.5766,169.5766,5590.0
2022-07-19 11:10:00,174.64,174.84,174.46,174.84,4810.0,169.596,169.7903,169.4212,169.7903,4810.0
2022-07-19 11:15:00,174.89,175.04,174.77,174.9,13728.0,169.8388,169.9845,169.7223,169.8485,13728.0
2022-07-19 11:20:00,174.86,174.89,174.72,174.87,5176.0,169.8097,169.8388,169.6737,169.8194,5176.0
2022-07-19 11:25:00,174.87,175.13,174.86,175.1,19478.0,169.8194,170.0719,169.8097,170.0427,19478.0
2022-07-19 11:30:00,175.11,175.49,175.11,175.37,19417.0,170.0525,170.4215,170.0525,170.305,19417.0
2022-07-19 11:35:00,175.38,175.48,175.33,175.37,8065.0,170.3147,170.4118,170.2661,170.305,8065.0
2022-07-19 11:40:00,175.4,175.51,175.25,175.4,30653.0,170.3341,170.4409,170.1884,170.3341,30653.0
2022-07-19 11:45:00,175.43,175.47,175.38,175.42,5199.0,170.3632,170.4021,170.3147,170.3535,5199.0
2022-07-19 11:50:00,175.41,175.66,175.41,175.56,4366.0,170.3438,170.5866,170.3438,170.4895,4366.0
2022-07-19 11:55:00,175.57,175.63,175.47,175.63,3540.0,170.4992,170.5574,170.4021,170.5574,3540.0
2022-07-19 12:00:00,175.63,175.94,175.63,175.88,38100.0,170.5574,170.8585,170.5574,170.8002,38100.0
2022-07-19 12:05:00,175.85,175.92,175.6,175.75,6947.0,170.7711,170.8391,170.5283,170.674,6947.0
2022-07-19 12:10:00,175.72,175.74,175.63,175.68,3689.0,170.6448,170.6643,170.5574,170.606,3689.0
2022-07-19 12:15:00,175.6,175.68,175.47,175.67,5309.0,170.5283,170.606,170.4021,170.5963,5309.0
2022-07-19 12:20:00,175.65,175.66,175.6,175.61,4198.0,170.5769,170.5866,170.5283,170.538,4198.0
2022-07-19 12:25:00,175.63,175.63,175.45,175.54,4970.0,170.5574,170.5574,170.3826,170.47,4970.0
2022-07-19 12:30:00,175.58,175.8,175.57,175.79,4347.0,170.5089,170.7225,170.4992,170.7128,4347.0
2022-07-19 12:35:00,175.74,175.96,175.73,175.83,9355.0,170.6643,170.8779,170.6546,170.7517,9355.0
2022-07-19 12:40:00,175.81,175.96,175.8,175.95,5100.0,170.7322,170.8779,170.7225,170.8682,5100.0
2022-07-19 12:45:00,175.94,176.02,175.9,175.99,8728.0,170.8585,170.9362,170.8196,170.907,8728.0
2022-07-19 12:50:00,175.99,176.14,175.93,176.11,5051.0,170.907,171.0527,170.8488,171.0236,5051.0
2022-07-19 12:55:00,176.11,176.19,176.03,176.19,4537.0,171.0236,171.1013,170.9459,171.1013,4537.0
2022-07-19 13:00:00,176.22,176.23,176.09,176.09,5639.0,171.1304,171.1401,171.0042,171.0042,5639.0
2022-07-19 13:05:00,176.08,176.08,176.04,176.06,8060.0,170.9944,170.9944,170.9556,170.975,8060.0
2022-07-19 13:10:00,176.05,176.27,176.02,176.1,27992.0,170.9653,171.179,170.9362,171.0139,27992.0
2022-07-19 13:15:00,176.14,176.25,176.05,176.07,6750.0,171.0527,171.1595,170.9653,170.9847,6750.0
2022-07-19 13:20:00,176.06,176.12,176.02,176.11,6683.0,170.975,171.0333,170.9362,171.0236,6683.0
2022-07-19 13:25:00,176.18,176.22,176.05,176.05,6454.0,171.0916,171.1304,170.9653,170.9653,6454.0
2022-07-19 13:30:00,176.06,176.06,175.8,175.99,3985.0,170.975,170.975,170.7225,170.907,3985.0
2022-07-19 13:35:00,175.98,176.12,175.93,176.12,5019.0,170.8973,171.0333,170.8488,171.0333,5019.0
2022-07-19 13:40:00,176.12,176.24,176.1,176.19,11892.0,171.0333,171.1498,171.0139,171.1013,11892.0
2022-07-19 13:45:00,176.2,176.41,176.15,176.41,9668.0,171.111,171.3149,171.0624,171.3149,9668.0
2022-07-19 13:50:00,176.41,176.45,176.3,176.45,9511.0,171.3149,171.3538,171.2081,171.3538,9511.0
2022-07-19 13:55:00,176.47,176.82,176.47,176.8,7462.0,171.3732,171.7131,171.3732,171.6936,7462.0
2022-07-19 14:00:00,176.81,177.02,176.79,177.01,9315.0,171.7034,171.9073,171.6839,171.8976,9315.0
2022-07-19 14:05:00,177.02,177.16,176.99,177.05,6577.0,171.9073,172.0433,171.8782,171.9364,6577.0
2022-07-19 14:10:00,177.05,177.14,177.01,177.07,7523.0,171.9364,172.0238,171.8976,171.9559,7523.0
2022-07-19 14:15:00,177.09,177.2,177.02,177.14,10540.0,171.9753,172.0821,171.9073,172.0238,10540.0
2022-07-19 14:20:00,177.16,177.3,177.09,177.22,7911.0,172.0433,172.1792,171.9753,172.1015,7911.0
2022-07-19 14:25:00,177.24,177.26,177.0,177.08,4155.0,172.1209,172.1404,171.8879,171.9656,4155.0
2022-07-19 14:30:00,177.11,177.25,177.04,177.09,7806.0,171.9947,172.1307,171.9267,171.9753,7806.0
2022-07-19 14:35:00,177.09,177.15,177.02,177.14,5918.0,171.9753,172.0335,171.9073,172.0238,5918.0
2022-07-19 14:40:00,177.12,177.15,177.03,177.08,6378.0,172.0044,172.0335,171.917,171.9656,6378.0
2022-07-19 14:45:00,177.08,177.12,176.97,177.08,9358.0,171.9656,172.0044,171.8587,171.9656,9358.0
2022-07-19 14:50:00,177.08,177.18,177.02,177.15,6475.0,171.9656,172.0627,171.9073,172.0335,6475.0
2022-07-19 14:55:00,177.13,177.19,176.96,177.05,10847.0,172.0141,172.0724,171.849,171.9364,10847.0
2022-07-19 15:00:00,177.09,177.11,177.0,177.03,9148.0,171.9753,171.9947,171.8879,171.917,9148.0
2022-07-19 15:05:00,177.04,177.22,177.04,177.21,8850.0,171.9267,172.1015,171.9267,172.0918,8850.0
2022-07-19 15:10:00,177.14,177.19,177.05,177.05,6982.0,172.0238,172.0724,171.9364,171.9364,6982.0
2022-07-19 15:15:00,177.08,177.13,177.02,177.07,5928.0,171.9656,172.0141,171.9073,171.9559,5928.0
2022-07-19 15:20:00,177.01,177.04,176.9,176.99,20149.0,171.8976,171.9267,171.7908,171.8782,20149.0
2022-07-19 15:25:00,176.98,177.15,176.96,177.03,16485.0,171.8684,172.0335,171.849,171.917,16485.0
2022-07-19 15:30:00,177.02,177.06,176.7,176.7,12364.0,171.9073,171.9461,171.5965,171.5965,12364.0
2022-07-19 15:35:00,176.69,176.96,176.69,176.9,18504.0,171.5868,171.849,171.5868,171.7908,18504.0
2022-07-19 15:40:00,176.92,177.24,176.9,177.24,11820.0,171.8102,172.1209,171.7908,172.1209,11820.0
2022-07-19 15:45:00,177.22,177.45,177.17,177.2,22466.0,172.1015,172.3249,172.053,172.0821,22466.0
2022-07-19 15:50:00,177.17,177.32,177.03,177.2,56083.0,172.053,172.1986,171.917,172.0821,56083.0
2022-07-19 15:55:00,177.2,177.72,177.18,177.42,180338.0,172.0821,172.5871,172.0627,172.2957,180338.0
2022-07-20 09:30:00,177.54,177.92,177.1,177.25,22018.0,172.7302,173.0999,172.3021,172.4481,22018.0
2022-07-20 09:35:00,177.4,177.87,177.36,177.39,10440.0,172.594,173.0513,172.5551,172.5843,10440.0
2022-07-20 09:40:00,177.5,177.93,177.42,177.9,5258.0,172.6913,173.1096,172.6135,173.0804,5258.0
2022-07-20 09:45:00,177.91,177.98,177.22,177.22,4785.0,173.0902,173.1583,172.4189,172.4189,4785.0
2022-07-20 09:50:00,177.12,177.23,176.9,177.17,11187.0,172.3216,172.4286,172.1075,172.3702,11187.0
2022-07-20 09:55:00,177.05,177.05,176.55,176.56,19711.0,172.2535,172.2535,171.767,171.7767,19711.0
2022-07-20 10:00:00,176.59,177.09,176.58,176.88,18336.0,171.8059,172.2924,171.7962,172.0881,18336.0
2022-07-20 10:05:00,176.88,177.37,176.79,177.32,29514.0,172.0881,172.5648,172.0005,172.5162,29514.0
2022-07-20 10:10:00,177.29,177.36,177.0,177.28,4363.0,172.487,172.5551,172.2048,172.4772,4363.0
2022-07-20 10:15:00,177.22,177.52,177.21,177.52,4538.0,172.4189,172.7107,172.4091,172.7107,4538.0
2022-07-20 10:20:00,177.57,177.85,177.57,177.7,4054.0,172.7594,173.0318,172.7594,172.8859,4054.0
2022-07-20 10:25:00,177.71,177.92,177.69,177.92,5489.0,172.8956,173.0999,172.8761,173.0999,5489.0
2022-07-20 10:30:00,177.97,178.18,177.87,177.95,5616.0,173.1486,173.3529,173.0513,173.1291,5616.0
2022-07-20 10:35:00,178.01,178.01,177.72,177.81,6795.0,173.1875,173.1875,172.9053,172.9929,6795.0
2022-07-20 10:40:00,177.81,177.81,177.45,177.56,7518.0,172.9929,172.9929,172.6426,172.7497,7518.0
2022-07-20 10:45:00,177.56,177.72,177.48,177.61,12275.0,172.7497,172.9053,172.6718,172.7983,12275.0
2022-07-20 10:50:00,177.58,177.83,177.55,177.64,13139.0,172.7691,173.0123,172.7399,172.8275,13139.0
2022-07-20 10:55:00,177.66,177.66,177.43,177.64,6855.0,172.8469,172.8469,172.6232,172.8275,6855.0
2022-07-20 11:00:00,177.7,177.82,177.56,177.82,8392.0,172.8859,173.0026,172.7497,173.0026,8392.0
2022-07-20 11:05:00,177.84,178.0,177.74,177.92,5569.0,173.0221,173.1777,172.9248,173.0999,5569.0
2022-07-20 11:10:00,177.91,178.1,177.88,178.1,8080.0,173.0902,173.275,173.061,173.275,8080.0
2022-07-20 11:15:00,178.08,178.08,177.63,177.66,69894.0,173.2556,173.2556,172.8178,172.8469,69894.0
2022-07-20 11:20:00,177.65,177.72,177.23,177.43,14787.0,172.8372,172.9053,172.4286,172.6232,14787.0
2022-07-20 11:25:00,177.42,177.61,177.3,177.52,5124.0,172.6135,172.7983,172.4967,172.7107,5124.0
2022-07-20 11:30:00,177.46,177.51,177.22,177.29,8026.0,172.6524,172.701,172.4189,172.487,8026.0
2022-07-20 11:35:00,177.26,177.32,176.8,176.92,22680.0,172.4578,172.5162,172.0102,172.127,22680.0
2022-07-20 11:40:00,176.89,177.1,176.86,176.99,5798.0,172.0978,172.3021,172.0686,172.1951,5798.0
2022-07-20 11:45:00,177.01,177.05,176.54,176.59,16913.0,172.2146,172.2535,171.7573,171.8059,16913.0
2022-07-20 11:50:00,176.6,176.65,176.41,176.55,14418.0,171.8157,171.8643,171.6308,171.767,14418.0
2022-07-20 11:55:00,176.51,176.57,176.29,176.48,34480.0,171.7281,171.7865,171.5141,171.6989,34480.0
2022-07-20 12:00:00,176.53,176.68,176.53,176.53,5797.0,171.7476,171.8935,171.7476,171.7476,5797.0
2022-07-20 12:05:00,176.52,176.95,176.46,176.94,211909.0,171.7378,172.1562,171.6795,172.1465,211909.0
2022-07-20 12:10:00,176.95,177.23,176.93,177.19,16024.0,172.1562,172.4286,172.1367,172.3897,16024.0
2022-07-20 12:15:00,177.22,177.24,176.93,177.0,6726.0,172.4189,172.4383,172.1367,172.2048,6726.0
2022-07-20 12:20:00,177.0,177.11,176.95,177.05,6086.0,172.2048,172.3118,172.1562,172.2535,6086.0
2022-07-20 12:25:00,177.05,177.13,176.99,177.03,4862.0,172.2535,172.3313,172.1951,172.234,4862.0
2022-07-20 12:30:00,177.06,177.27,177.05,177.2,3816.0,172.2632,172.4675,172.2535,172.3994,3816.0
2022-07-20 12:35:00,177.2,177.3,177.13,177.27,9290.0,172.3994,172.4967,172.3313,172.4675,9290.0
2022-07-20 12:40:00,177.24,177.24,176.66,176.83,8698.0,172.4383,172.4383,171.874,172.0394,8698.0
2022-07-20 12:45:00,176.79,176.9,176.65,176.84,25684.0,172.0005,172.1075,171.8643,172.0492,25684.0
2022-07-20 12:50:00,176.84,177.2,176.81,177.08,6469.0,172.0492,172.3994,172.02,172.2827,6469.0
2022-07-20 12:55:00,177.01,177.23,176.96,177.15,5486.0,172.2146,172.4286,172.1659,172.3508,5486.0
2022-07-20 13:00:00,177.17,177.18,176.94,177.02,8864.0,172.3702,172.38,172.1465,172.2243,8864.0
2022-07-20 13:05:00,177.05,177.07,176.9,176.93,12480.0,172.2535,172.2729,172.1075,172.1367,12480.0
2022-07-20 13:10:00,176.97,177.0,176.68,176.99,26346.0,172.1756,172.2048,171.8935,172.1951,26346.0
2022-07-20 13:15:00,176.93,177.17,176.91,177.1,10030.0,172.1367,172.3702,172.1173,172.3021,10030.0
2022-07-20 13:20:00,177.05,177.1,176.94,176.99,6567.0,172.2535,172.3021,172.1465,172.1951,6567.0
2022-07-20 13:25:00,176.93,177.23,176.9,177.22,7169.0,172.1367,172.4286,172.1075,172.4189,7169.0
2022-07-20 13:30:00,177.25,177.42,177.06,177.3,5157.0,172.4481,172.6135,172.2632,172.4967,5157.0
2022-07-20 13:35:00,177.24,177.24,176.99,177.06,5144.0,172.4383,172.4383,172.1951,172.2632,5144.0
2022-07-20 13:40:00,177.03,177.1,176.91,176.97,6780.0,172.234,172.3021,172.1173,172.1756,6780.0
2022-07-20 13:45:00,176.95,177.09,176.85,176.89,14748.0,172.1562,172.2924,172.0589,172.0978,14748.0
2022-07-20 13:50:00,176.89,176.93,176.67,176.86,17949.0,172.0978,172.1367,171.8838,172.0686,17949.0
2022-07-20 13:55:00,176.8,176.94,176.72,176.73,46191.0,172.0102,172.1465,171.9324,171.9421,46191.0
2022-07-20 14:00:00,176.76,176.92,176.44,176.46,19809.0,171.9713,172.127,171.66,171.6795,19809.0
2022-07-20 14:05:00,176.48,176.51,176.25,176.35,5658.0,171.6989,171.7281,171.4751,171.5724,5658.0
2022-07-20 14:10:00,176.29,176.41,176.17,176.34,9671.0,171.5141,171.6308,171.3973,171.5627,9671.0
2022-07-20 14:15:00,176.32,176.49,176.25,176.34,8410.0,171.5433,171.7086,171.4751,171.5627,8410.0
2022-07-20 14:20:00,176.37,176.52,176.28,176.46,3804.0,171.5919,171.7378,171.5043,171.6795,3804.0
2022-07-20 14:25:00,176.46,176.66,176.46,176.6,5817.0,171.6795,171.874,171.6795,171.8157,5817.0
2022-07-20 14:30:00,176.56,176.6,176.4,176.6,5108.0,171.7767,171.8157,171.6211,171.8157,5108.0
2022-07-20 14:35:00,176.56,176.58,176.35,176.36,4397.0,171.7767,171.7962,171.5724,171.5822,4397.0
2022-07-20 14:40:00,176.35,176.35,176.13,176.22,4427.0,171.5724,171.5724,171.3584,171.446,4427.0
2022-07-20 14:45:00,176.26,176.38,176.2,176.38,6989.0,171.4849,171.6016,171.4265,171.6016,6989.0
2022-07-20 14:50:00,176.38,176.42,175.83,175.84,8715.0,171.6016,171.6405,171.0665,171.0763,8715.0
2022-07-20 14:55:00,175.78,175.94,175.65,175.83,8966.0,171.0179,171.1735,170.8914,171.0665,8966.0
2022-07-20 15:00:00,175.86,176.38,175.86,176.37,5273.0,171.0957,171.6016,171.0957,171.5919,5273.0
2022-07-20 15:05:00,176.34,176.52,176.29,176.32,4920.0,171.5627,171.7378,171.5141,171.5433,4920.0
2022-07-20 15:10:00,176.36,176.54,176.35,176.49,3888.0,171.5822,171.7573,171.5724,171.7086,3888.0
2022-07-20 15:15:00,176.5,176.76,176.45,176.76,4225.0,171.7184,171.9713,171.6697,171.9713,4225.0
2022-07-20 15:20:00,176.69,176.73,176.44,176.47,4327.0,171.9032,171.9421,171.66,171.6892,4327.0
2022-07-20 15:25:00,176.5,176.67,176.5,176.67,6570.0,171.7184,171.8838,171.7184,171.8838,6570.0
2022-07-20 15:30:00,176.67,176.68,176.28,176.38,19427.0,171.8838,171.8935,171.5043,171.6016,19427.0
2022-07-20 15:35:00,176.36,176.44,176.23,176.38,9413.0,171.5822,171.66,171.4557,171.6016,9413.0
2022-07-20 15:40:00,176.39,176.66,176.33,176.56,10156.0,171.6114,171.874,171.553,171.7767,10156.0
2022-07-20 15:45:00,176.54,176.75,176.43,176.62,12495.0,171.7573,171.9616,171.6503,171.8351,12495.0
2022-07-20 15:50:00,176.54,176.7,176.18,176.28,22118.0,171.7573,171.913,171.407,171.5043,22118.0
2022-07-20 15:55:00,176.22,176.4,176.17,176.25,43792.0,171.446,171.6211,171.3973,171.4751,43792.0
2022-07-21 09:30:00,175.77,178.14,175.77,177.66,119576.0,171.0082,173.3139,171.0082,172.8469,119576.0
2022-07-21 09:35:00,177.81,179.21,177.73,179.18,12840.0,172.9929,174.355,172.9151,174.3258,12840.0
2022-07-21 09:40:00,179.06,179.19,178.75,178.92,4585.0,174.209,174.3355,173.9074,174.0728,4585.0
2022-07-21 09:45:00,178.8,179.4,178.63,179.05,15980.0,173.9561,174.5398,173.7907,174.1993,15980.0
2022-07-21 09:50:00,179.02,179.18,178.75,179.0,14108.0,174.1701,174.3258,173.9074,174.1506,14108.0
2022-07-21 09:55:00,179.01,179.07,178.69,178.94,13256.0,174.1604,174.2187,173.849,174.0923,13256.0
2022-07-21 10:00:00,179.07,179.15,178.3,178.3,9335.0,174.2187,174.2966,173.4696,173.4696,9335.0
2022-07-21 10:05:00,178.24,178.85,178.1,178.63,10178.0,173.4112,174.0047,173.275,173.7907,10178.0
2022-07-21 10:10:00,178.58,178.58,178.15,178.2,12183.0,173.742,173.742,173.3237,173.3723,12183.0
2022-07-21 10:15:00,178.23,178.33,178.09,178.09,7035.0,173.4015,173.4988,173.2653,173.2653,7035.0
2022-07-21 10:20:00,178.13,178.15,177.61,177.84,6818.0,173.3042,173.3237,172.7983,173.0221,6818.0
2022-07-21 10:25:00,177.76,178.06,177.63,177.99,14230.0,172.9442,173.2361,172.8178,173.168,14230.0
2022-07-21 10:30:00,177.96,178.07,177.78,177.93,7042.0,173.1388,173.2458,172.9637,173.1096,7042.0
2022-07-21 10:35:00,177.92,178.49,177.92,178.33,25003.0,173.0999,173.6545,173.0999,173.4988,25003.0
2022-07-21 10:40:00,178.34,178.34,177.93,177.99,6690.0,173.5085,173.5085,173.1096,173.168,6690.0
2022-07-21 10:45:00,177.99,178.05,177.62,177.67,9775.0,173.168,173.2264,172.808,172.8567,9775.0
2022-07-21 10:50:00,177.68,177.98,177.65,177.78,10131.0,172.8664,173.1583,172.8372,172.9637,10131.0
2022-07-21 10:55:00,177.74,178.05,177.73,178.0,11052.0,172.9248,173.2264,172.9151,173.1777,11052.0
2022-07-21 11:00:00,177.98,178.24,177.82,178.18,15019.0,173.1583,173.4112,173.0026,173.3529,15019.0
2022-07-21 11:05:00,178.25,178.25,177.99,178.05,4803.0,173.421,173.421,173.168,173.2264,4803.0
2022-07-21 11:10:00,178.01,178.13,177.98,178.13,6671.0,173.1875,173.3042,173.1583,173.3042,6671.0
2022-07-21 11:15:00,178.14,178.17,177.97,178.09,18019.0,173.3139,173.3431,173.1486,173.2653,18019.0
2022-07-21 11:20:00,178.07,178.18,177.95,178.06,7935.0,173.2458,173.3529,173.1291,173.2361,7935.0
2022-07-21 11:25:00,178.11,178.55,178.11,178.45,10656.0,173.2848,173.7128,173.2848,173.6155,10656.0
2022-07-21 11:30:00,178.53,179.14,178.52,179.14,8961.0,173.6934,174.2869,173.6836,174.2869,8961.0
2022-07-21 11:35:00,179.2,179.21,178.99,179.17,15695.0,174.3452,174.355,174.1409,174.316,15695.0
2022-07-21 11:40:00,179.22,179.36,178.93,179.03,6288.0,174.3647,174.5009,174.0825,174.1798,6288.0
2022-07-21 11:45:00,179.05,179.14,178.9,179.03,7813.0,174.1993,174.2869,174.0534,174.1798,7813.0
2022-07-21 11:50:00,179.01,179.23,179.01,179.16,6250.0,174.1604,174.3744,174.1604,174.3063,6250.0
2022-07-21 11:55:00,179.18,179.22,179.04,179.14,4650.0,174.3258,174.3647,174.1896,174.2869,4650.0
2022-07-21 12:00:00,179.07,179.24,179.07,179.23,4194.0,174.2187,174.3841,174.2187,174.3744,4194.0
2022-07-21 12:05:00,179.23,179.53,179.23,179.48,6718.0,174.3744,174.6663,174.3744,174.6176,6718.0
2022-07-21 12:10:00,179.47,179.47,179.31,179.42,3632.0,174.6079,174.6079,174.4522,174.5593,3632.0
2022-07-21 12:15:00,179.35,179.54,179.3,179.49,8154.0,174.4912,174.676,174.4425,174.6274,8154.0
2022-07-21 12:20:00,179.5,179.51,179.33,179.45,85206.0,174.6371,174.6468,174.4717,174.5885,85206.0
2022-07-21 12:25:00,179.47,179.78,179.46,179.74,8792.0,174.6079,174.9095,174.5982,174.8706,8792.0
2022-07-21 12:30:00,179.71,179.9,179.61,179.61,7973.0,174.8414,175.0263,174.7441,174.7441,7973.0
2022-07-21 12:35:00,179.69,179.78,179.47,179.67,45158.0,174.822,174.9095,174.6079,174.8025,45158.0
2022-07-21 12:40:00,179.66,179.77,179.66,179.7,9302.0,174.7928,174.8998,174.7928,174.8317,9302.0
2022-07-21 12:45:00,179.68,179.74,179.36,179.37,5260.0,174.8122,174.8706,174.5009,174.5106,5260.0
2022-07-21 12:50:00,179.35,179.54,179.31,179.35,10524.0,174.4912,174.676,174.4522,174.4912,10524.0
2022-07-21 12:55:00,179.36,179.42,179.19,179.21,7918.0,174.5009,174.5593,174.3355,174.355,7918.0
2022-07-21 13:00:00,179.25,179.34,179.14,179.21,7243.0,174.3939,174.4814,174.2869,174.355,7243.0
2022-07-21 13:05:00,179.23,179.34,179.14,179.18,4597.0,174.3744,174.4814,174.2869,174.3258,4597.0
2022-07-21 13:10:00,179.16,179.3,179.1,179.25,14497.0,174.3063,174.4425,174.2479,174.3939,14497.0
2022-07-21 13:15:00,179.26,179.46,179.21,179.28,5831.0,174.4036,174.5982,174.355,174.4231,5831.0
2022-07-21 13:20:00,179.29,179.29,178.89,178.93,3564.0,174.4328,174.4328,174.0436,174.0825,3564.0
2022-07-21 13:25:00,178.92,179.0,178.72,178.98,7191.0,174.0728,174.1506,173.8782,174.1312,7191.0
2022-07-21 13:30:00,179.04,179.19,178.9,179.14,12535.0,174.1896,174.3355,174.0534,174.2869,12535.0
2022-07-21 13:35:00,179.14,179.51,179.08,179.47,9138.0,174.2869,174.6468,174.2285,174.6079,9138.0
2022-07-21 13:40:00,179.47,179.88,179.47,179.77,12047.0,174.6079,175.0068,174.6079,174.8998,12047.0
2022-07-21 13:45:00,179.78,179.81,179.57,179.65,7184.0,174.9095,174.9387,174.7052,174.783,7184.0
2022-07-21 13:50:00,179.61,179.71,179.56,179.58,6566.0,174.7441,174.8414,174.6955,174.7149,6566.0
2022-07-21 13:55:00,179.53,179.7,179.52,179.66,6848.0,174.6663,174.8317,174.6566,174.7928,6848.0
2022-07-21 14:00:00,179.7,179.86,179.61,179.75,7255.0,174.8317,174.9873,174.7441,174.8803,7255.0
2022-07-21 14:05:00,179.76,179.96,179.72,179.93,6798.0,174.8901,175.0846,174.8511,175.0555,6798.0
2022-07-21 14:10:00,179.96,180.08,179.88,180.04,21097.0,175.0846,175.2014,175.0068,175.1625,21097.0
2022-07-21 14:15:00,179.99,180.14,179.91,180.08,5338.0,175.1138,175.2598,175.036,175.2014,5338.0
2022-07-21 14:20:00,180.05,180.16,179.99,180.03,18844.0,175.1722,175.2792,175.1138,175.1527,18844.0
2022-07-21 14:25:00,179.99,180.05,179.86,179.99,7341.0,175.1138,175.1722,174.9873,175.1138,7341.0
2022-07-21 14:30:00,179.96,179.98,179.68,179.76,7115.0,175.0846,175.1041,174.8122,174.8901,7115.0
2022-07-21 14:35:00,179.69,179.94,179.64,179.89,7134.0,174.822,175.0652,174.7733,175.0165,7134.0
2022-07-21 14:40:00,179.86,179.92,179.69,179.69,7365.0,174.9873,175.0457,174.822,174.822,7365.0
2022-07-21 14:45:00,179.69,179.92,179.67,179.92,6138.0,174.822,175.0457,174.8025,175.0457,6138.0
2022-07-21 14:50:00,179.92,180.04,179.87,179.98,4894.0,175.0457,175.1625,174.9971,175.1041,4894.0
2022-07-21 14:55:00,179.98,179.98,179.85,179.89,4942.0,175.1041,175.1041,174.9776,175.0165,4942.0
2022-07-21 15:00:00,179.9,180.03,179.9,180.02,9104.0,175.0263,175.1527,175.0263,175.143,9104.0
2022-07-21 15:05:00,180.0,180.15,179.92,180.15,7630.0,175.1236,175.2695,175.0457,175.2695,7630.0
2022-07-21 15:10:00,180.14,180.14,179.81,179.91,5884.0,175.2598,175.2598,174.9387,175.036,5884.0
2022-07-21 15:15:00,179.87,179.94,179.78,179.88,7965.0,174.9971,175.0652,174.9095,175.0068,7965.0
2022-07-21 15:20:00,179.9,180.05,179.83,179.98,9653.0,175.0263,175.1722,174.9582,175.1041,9653.0
2022-07-21 15:25:00,179.95,180.14,179.94,180.03,5621.0,175.0749,175.2598,175.0652,175.1527,5621.0
2022-07-21 15:30:00,180.05,180.18,179.91,180.15,7314.0,175.1722,175.2987,175.036,175.2695,7314.0
2022-07-21 15:35:00,180.17,180.35,180.14,180.34,17363.0,175.2889,175.4641,175.2598,175.4543,17363.0
2022-07-21 15:40:00,180.33,180.72,180.3,180.62,94777.0,175.4446,175.824,175.4154,175.7268,94777.0
2022-07-21 15:45:00,180.59,180.64,180.39,180.56,22727.0,175.6976,175.7462,175.503,175.6684,22727.0
2022-07-21 15:50:00,180.55,180.75,180.36,180.37,37065.0,175.6587,175.8532,175.4738,175.4835,37065.0
2022-07-21 15:55:00,180.34,180.73,180.3,180.63,87508.0,175.4543,175.8338,175.4154,175.7365,87508.0
2022-07-22 09:30:00,180.26,180.64,179.98,179.98,28647.0,175.3765,175.7462,175.1041,175.1041,28647.0
2022-07-22 09:35:00,180.03,180.94,180.03,180.94,6309.0,175.1527,176.0381,175.1527,176.0381,6309.0
2022-07-22 09:40:00,180.89,181.16,180.71,180.75,6766.0,175.9894,176.2521,175.8143,175.8532,6766.0
2022-07-22 09:45:00,180.84,180.9,180.39,180.77,12165.0,175.9408,175.9992,175.503,175.8727,12165.0
2022-07-22 09:50:00,180.78,181.03,180.36,180.54,5652.0,175.8824,176.1257,175.4738,175.6489,5652.0
2022-07-22 09:55:00,180.42,180.47,180.0,180.34,34192.0,175.5322,175.5808,175.1236,175.4543,34192.0
2022-07-22 10:00:00,180.27,180.27,179.82,179.82,7841.0,175.3862,175.3862,174.9484,174.9484,7841.0
2022-07-22 10:05:00,179.78,179.97,179.71,179.85,8979.0,174.9095,175.0944,174.8414,174.9776,8979.0
2022-07-22 10:10:00,179.78,180.35,179.77,180.21,9649.0,174.9095,175.4641,174.8998,175.3279,9649.0
2022-07-22 10:15:00,180.22,180.51,180.17,180.44,9447.0,175.3376,175.6197,175.2889,175.5516,9447.0
2022-07-22 10:20:00,180.43,180.5,180.12,180.27,5658.0,175.5419,175.61,175.2403,175.3862,5658.0
2022-07-22 10:25:00,180.26,180.28,179.8,180.09,13433.0,175.3765,175.396,174.929,175.2111,13433.0
2022-07-22 10:30:00,180.03,180.27,180.03,180.13,4132.0,175.1527,175.3862,175.1527,175.25,4132.0
2022-07-22 10:35:00,180.12,180.12,179.83,180.01,4412.0,175.2403,175.2403,174.9582,175.1333,4412.0
2022-07-22 10:40:00,179.95,180.25,179.9,180.1,5862.0,175.0749,175.3668,175.0263,175.2208,5862.0
2022-07-22 10:45:00,180.09,180.4,180.07,180.4,7622.0,175.2111,175.5127,175.1917,175.5127,7622.0
2022-07-22 10:50:00,180.37,180.44,180.15,180.41,5431.0,175.4835,175.5516,175.2695,175.5224,5431.0
2022-07-22 10:55:00,180.28,180.28,180.11,180.14,4498.0,175.396,175.396,175.2306,175.2598,4498.0
2022-07-22 11:00:00,180.13,180.21,179.89,179.91,6706.0,175.25,175.3279,175.0165,175.036,6706.0
2022-07-22 11:05:00,179.88,180.15,179.87,180.11,10113.0,175.0068,175.2695,174.9971,175.2306,10113.0
2022-07-22 11:10:00,180.05,180.09,179.87,179.93,9422.0,175.1722,175.2111,174.9971,175.0555,9422.0
2022-07-22 11:15:00,179.91,179.99,179.85,179.92,12136.0,175.036,175.1138,174.9776,175.0457,12136.0
2022-07-22 11:20:00,179.91,179.92,179.74,179.78,14729.0,175.036,175.0457,174.8706,174.9095,14729.0
2022-07-22 11:25:00,179.71,179.71,179.35,179.35,1845.0,174.8414,174.8414,174.4912,174.4912,1845.0
2022-07-22 11:30:00,179.32,179.59,179.25,179.54,10454.0,174.462,174.7247,174.3939,174.676,10454.0
2022-07-22 11:35:00,179.5,179.53,179.2,179.52,22807.0,174.6371,174.6663,174.3452,174.6566,22807.0
2022-07-22 11:40:00,179.53,179.53,178.81,178.84,9440.0,174.6663,174.6663,173.9658,173.995,9440.0
2022-07-22 11:45:00,178.84,178.84,178.36,178.53,4518.0,173.995,173.995,173.528,173.6934,4518.0
2022-07-22 11:50:00,178.56,178.83,178.48,178.83,6819.0,173.7226,173.9853,173.6447,173.9853,6819.0
2022-07-22 11:55:00,178.79,178.87,178.62,178.87,5743.0,173.9463,174.0242,173.7809,174.0242,5743.0
2022-07-22 12:00:00,178.88,179.0,178.66,178.82,5092.0,174.0339,174.1506,173.8199,173.9755,5092.0
2022-07-22 12:05:00,178.82,178.91,178.71,178.71,5496.0,173.9755,174.0631,173.8685,173.8685,5496.0
2022-07-22 12:10:00,178.7,178.81,178.54,178.67,10093.0,173.8588,173.9658,173.7031,173.8296,10093.0
2022-07-22 12:15:00,178.61,178.91,178.6,178.73,6324.0,173.7712,174.0631,173.7615,173.888,6324.0
2022-07-22 12:20:00,178.73,178.88,178.71,178.85,4586.0,173.888,174.0339,173.8685,174.0047,4586.0
2022-07-22 12:25:00,178.82,178.98,178.73,178.88,5312.0,173.9755,174.1312,173.888,174.0339,5312.0
2022-07-22 12:30:00,178.89,179.1,178.78,179.1,2401.0,174.0436,174.2479,173.9366,174.2479,2401.0
2022-07-22 12:35:00,179.04,179.04,178.67,178.67,2134.0,174.1896,174.1896,173.8296,173.8296,2134.0
2022-07-22 12:40:00,178.54,178.7,178.5,178.52,4846.0,173.7031,173.8588,173.6642,173.6836,4846.0
2022-07-22 12:45:00,178.5,178.78,178.47,178.68,4325.0,173.6642,173.9366,173.635,173.8393,4325.0
2022-07-22 12:50:00,178.62,178.64,178.49,178.49,2591.0,173.7809,173.8004,173.6545,173.6545,2591.0
2022-07-22 12:55:00,178.48,178.55,178.36,178.5,3679.0,173.6447,173.7128,173.528,173.6642,3679.0
2022-07-22 13:00:00,178.5,178.51,178.22,178.34,4521.0,173.6642,173.6739,173.3918,173.5085,4521.0
2022-07-22 13:05:00,178.35,178.5,178.35,178.5,2934.0,173.5183,173.6642,173.5183,173.6642,2934.0
2022-07-22 13:10:00,178.5,178.53,178.35,178.39,6100.0,173.6642,173.6934,173.5183,173.5572,6100.0
2022-07-22 13:15:00,178.39,178.39,178.12,178.12,3305.0,173.5572,173.5572,173.2945,173.2945,3305.0
2022-07-22 13:20:00,178.08,178.17,178.08,178.11,2255.0,173.2556,173.3431,173.2556,173.2848,2255.0
2022-07-22 13:25:00,178.02,178.12,177.92,177.96,3845.0,173.1972,173.2945,173.0999,173.1388,3845.0
2022-07-22 13:30:00,177.88,177.93,177.71,177.77,4620.0,173.061,173.1096,172.8956,172.954,4620.0
2022-07-22 13:35:00,177.73,177.92,177.71,177.9,6083.0,172.9151,173.0999,172.8956,173.0804,6083.0
2022-07-22 13:40:00,177.92,177.94,177.55,177.77,5962.0,173.0999,173.1194,172.7399,172.954,5962.0
2022-07-22 13:45:00,177.82,177.85,177.73,177.75,5009.0,173.0026,173.0318,172.9151,172.9345,5009.0
2022-07-22 13:50:00,177.73,177.79,177.6,177.77,3417.0,172.9151,172.9734,172.7886,172.954,3417.0
2022-07-22 13:55:00,177.72,177.93,177.69,177.88,4447.0,172.9053,173.1096,172.8761,173.061,4447.0
2022-07-22 14:00:00,177.91,177.93,177.62,177.66,9994.0,173.0902,173.1096,172.808,172.8469,9994.0
2022-07-22 14:05:00,177.59,177.87,177.58,177.8,7755.0,172.7788,173.0513,172.7691,172.9832,7755.0
2022-07-22 14:10:00,177.82,177.82,177.48,177.48,6205.0,173.0026,173.0026,172.6718,172.6718,6205.0
2022-07-22 14:15:00,177.59,177.79,177.55,177.73,6274.0,172.7788,172.9734,172.7399,172.9151,6274.0
2022-07-22 14:20:00,177.77,177.82,177.68,177.7,4026.0,172.954,173.0026,172.8664,172.8859,4026.0
2022-07-22 14:25:00,177.67,177.68,177.53,177.54,4371.0,172.8567,172.8664,172.7205,172.7302,4371.0
2022-07-22 14:30:00,177.53,177.6,177.33,177.54,4909.0,172.7205,172.7886,172.5259,172.7302,4909.0
2022-07-22 14:35:00,177.56,177.57,177.25,177.35,2732.0,172.7497,172.7594,172.4481,172.5453,2732.0
2022-07-22 14:40:00,177.33,177.37,177.28,177.34,2481.0,172.5259,172.5648,172.4772,172.5356,2481.0
2022-07-22 14:45:00,177.29,177.57,177.29,177.56,4394.0,172.487,172.7594,172.487,172.7497,4394.0
2022-07-22 14:50:00,177.58,177.6,177.53,177.59,3127.0,172.7691,172.7886,172.7205,172.7788,3127.0
2022-07-22 14:55:00,177.58,177.72,177.57,177.68,2837.0,172.7691,172.9053,172.7594,172.8664,2837.0
2022-07-22 15:00:00,177.65,177.71,177.56,177.65,4110.0,172.8372,172.8956,172.7497,172.8372,4110.0
2022-07-22 15:05:00,177.64,177.64,177.39,177.43,6975.0,172.8275,172.8275,172.5843,172.6232,6975.0
2022-07-22 15:10:00,177.33,177.83,177.32,177.83,5866.0,172.5259,173.0123,172.5162,173.0123,5866.0
2022-07-22 15:15:00,177.8,177.8,177.58,177.61,2962.0,172.9832,172.9832,172.7691,172.7983,2962.0
2022-07-22 15:20:00,177.55,177.79,177.54,177.74,13483.0,172.7399,172.9734,172.7302,172.9248,13483.0
2022-07-22 15:25:00,177.74,177.92,177.57,177.92,8437.0,172.9248,173.0999,172.7594,173.0999,8437.0
2022-07-22 15:30:00,177.93,178.05,177.88,177.95,10271.0,173.1096,173.2264,173.061,173.1291,10271.0
2022-07-22 15:35:00,177.92,177.92,177.72,177.81,11186.0,173.0999,173.0999,172.9053,172.9929,11186.0
2022-07-22 15:40:00,177.82,177.95,177.68,177.77,13300.0,173.0026,173.1291,172.8664,172.954,13300.0
2022-07-22 15:45:00,177.77,177.86,177.58,177.81,24542.0,172.954,173.0415,172.7691,172.9929,24542.0
2022-07-22 15:50:00,177.86,177.99,177.71,177.8,25058.0,173.0415,173.168,172.8956,172.9832,25058.0
2022-07-22 15:55:00,177.8,178.31,177.79,178.21,49474.0,172.9832,173.4793,172.9734,173.382,49474.0
2022-07-25 09:30:00,178.01,178.7,177.63,177.63,19176.0,173.1875,173.8588,172.8178,172.8178,19176.0
2022-07-25 09:35:00,177.5,177.5,176.34,176.34,4215.0,172.6913,172.6913,171.5627,171.5627,4215.0
2022-07-25 09:40:00,176.46,176.52,175.51,175.69,20559.0,171.6795,171.7378,170.7552,170.9303,20559.0
2022-07-25 09:45:00,175.65,175.65,175.37,175.5,6976.0,170.8914,170.8914,170.619,170.7455,6976.0
2022-07-25 09:50:00,175.58,176.05,175.43,176.04,24278.0,170.8233,171.2806,170.6774,171.2708,24278.0
2022-07-25 09:55:00,176.16,176.63,176.09,176.38,8910.0,171.3876,171.8449,171.3195,171.6016,8910.0
2022-07-25 10:00:00,176.33,176.65,176.3,176.62,10609.0,171.553,171.8643,171.5238,171.8351,10609.0
2022-07-25 10:05:00,176.64,176.71,176.26,176.43,11831.0,171.8546,171.9227,171.4849,171.6503,11831.0
2022-07-25 10:10:00,176.37,176.59,176.2,176.25,13161.0,171.5919,171.8059,171.4265,171.4751,13161.0
2022-07-25 10:15:00,176.2,176.29,175.86,176.09,14836.0,171.4265,171.5141,171.0957,171.3195,14836.0
2022-07-25 10:20:00,176.11,176.26,175.95,176.09,7419.0,171.3389,171.4849,171.1833,171.3195,7419.0
2022-07-25 10:25:00,176.08,176.11,175.65,175.96,6969.0,171.3098,171.3389,170.8914,171.193,6969.0
2022-07-25 10:30:00,175.84,176.1,175.76,175.93,1975.0,171.0763,171.3292,170.9984,171.1638,1975.0
2022-07-25 10:35:00,175.88,175.89,175.6,175.71,4336.0,171.1152,171.1249,170.8428,170.9498,4336.0
2022-07-25 10:40:00,175.65,175.85,175.57,175.81,5747.0,170.8914,171.086,170.8136,171.0471,5747.0
2022-07-25 10:45:00,175.8,175.8,175.59,175.74,3015.0,171.0373,171.0373,170.833,170.979,3015.0
2022-07-25 10:50:00,175.75,175.79,175.49,175.49,7500.0,170.9887,171.0276,170.7357,170.7357,7500.0
2022-07-25 10:55:00,175.45,175.75,175.41,175.55,4102.0,170.6968,170.9887,170.6579,170.7941,4102.0
2022-07-25 11:00:00,175.55,175.82,175.55,175.75,12293.0,170.7941,171.0568,170.7941,170.9887,12293.0
2022-07-25 11:05:00,175.74,175.98,175.72,175.86,4628.0,170.979,171.2125,170.9595,171.0957,4628.0
2022-07-25 11:10:00,175.83,175.92,175.35,175.39,7700.0,171.0665,171.1541,170.5995,170.6384,7700.0
2022-07-25 11:15:00,175.41,175.43,175.32,175.37,2639.0,170.6579,170.6774,170.5703,170.619,2639.0
2022-07-25 11:20:00,175.41,175.51,175.38,175.49,4617.0,170.6579,170.7552,170.6287,170.7357,4617.0
2022-07-25 11:25:00,175.5,175.75,175.44,175.75,6206.0,170.7455,170.9887,170.6871,170.9887,6206.0
2022-07-25 11:30:00,175.71,176.03,175.7,175.86,3681.0,170.9498,171.2611,170.94,171.0957,3681.0
2022-07-25 11:35:00,175.94,175.94,175.68,175.72,3720.0,171.1735,171.1735,170.9206,170.9595,3720.0
2022-07-25 11:40:00,175.71,175.8,175.65,175.8,2100.0,170.9498,171.0373,170.8914,171.0373,2100.0
2022-07-25 11:45:00,175.86,176.05,175.86,175.89,4384.0,171.0957,171.2806,171.0957,171.1249,4384.0
2022-07-25 11:50:00,175.86,175.89,175.73,175.82,3712.0,171.0957,171.1249,170.9692,171.0568,3712.0
2022-07-25 11:55:00,175.85,175.91,175.75,175.75,2744.0,171.086,171.1444,170.9887,170.9887,2744.0
2022-07-25 12:00:00,175.69,175.78,175.56,175.78,2414.0,170.9303,171.0179,170.8038,171.0179,2414.0
2022-07-25 12:05:00,175.75,175.75,175.55,175.55,2475.0,170.9887,170.9887,170.7941,170.7941,2475.0
2022-07-25 12:10:00,175.48,175.55,175.36,175.42,1948.0,170.726,170.7941,170.6093,170.6676,1948.0
2022-07-25 12:15:00,175.42,175.45,175.35,175.45,3021.0,170.6676,170.6968,170.5995,170.6968,3021.0
2022-07-25 12:20:00,175.49,175.5,175.4,175.43,3709.0,170.7357,170.7455,170.6482,170.6774,3709.0
2022-07-25 12:25:00,175.45,175.52,175.41,175.52,2671.0,170.6968,170.7649,170.6579,170.7649,2671.0
2022-07-25 12:30:00,175.58,175.92,175.57,175.92,3420.0,170.8233,171.1541,170.8136,171.1541,3420.0
2022-07-25 12:35:00,175.92,175.95,175.76,175.83,1900.0,171.1541,171.1833,170.9984,171.0665,1900.0
2022-07-25 12:40:00,175.83,175.95,175.8,175.92,2400.0,171.0665,171.1833,171.0373,171.1541,2400.0
2022-07-25 12:45:00,175.95,176.23,175.95,176.22,2148.0,171.1833,171.4557,171.1833,171.446,2148.0
2022-07-25 12:50:00,176.14,176.16,175.95,176.06,3212.0,171.3681,171.3876,171.1833,171.2903,3212.0
2022-07-25 12:55:00,176.01,176.01,175.9,175.92,1179.0,171.2416,171.2416,171.1346,171.1541,1179.0
2022-07-25 13:00:00,175.9,176.06,175.87,176.06,1915.0,171.1346,171.2903,171.1054,171.2903,1915.0
2022-07-25 13:05:00,176.01,176.05,175.82,176.04,3101.0,171.2416,171.2806,171.0568,171.2708,3101.0
2022-07-25 13:10:00,176.04,176.04,175.82,175.87,2794.0,171.2708,171.2708,171.0568,171.1054,2794.0
2022-07-25 13:15:00,175.87,175.96,175.84,175.84,1444.0,171.1054,171.193,171.0763,171.0763,1444.0
2022-07-25 13:20:00,175.88,175.97,175.86,175.92,2642.0,171.1152,171.2027,171.0957,171.1541,2642.0
2022-07-25 13:25:00,175.87,175.93,175.8,175.85,2548.0,171.1054,171.1638,171.0373,171.086,2548.0
2022-07-25 13:30:00,175.81,175.87,175.75,175.82,4223.0,171.0471,171.1054,170.9887,171.0568,4223.0
2022-07-25 13:35:00,175.81,175.83,175.52,175.53,3720.0,171.0471,171.0665,170.7649,170.7747,3720.0
2022-07-25 13:40:00,175.46,175.68,175.42,175.52,8549.0,170.7065,170.9206,170.6676,170.7649,8549.0
2022-07-25 13:45:00,175.49,175.7,175.48,175.61,7984.0,170.7357,170.94,170.726,170.8525,7984.0
2022-07-25 13:50:00,175.6,175.67,175.54,175.57,3138.0,170.8428,170.9109,170.7844,170.8136,3138.0
2022-07-25 13:55:00,175.53,175.62,175.53,175.58,2502.0,170.7747,170.8622,170.7747,170.8233,2502.0
2022-07-25 14:00:00,175.55,175.58,175.41,175.41,3513.0,170.7941,170.8233,170.6579,170.6579,3513.0
2022-07-25 14:05:00,175.42,175.55,175.38,175.42,5454.0,170.6676,170.7941,170.6287,170.6676,5454.0
2022-07-25 14:10:00,175.39,175.49,175.39,175.44,7862.0,170.6384,170.7357,170.6384,170.6871,7862.0
2022-07-25 14:15:00,175.39,175.41,175.15,175.19,8333.0,170.6384,170.6579,170.4049,170.4439,8333.0
2022-07-25 14:20:00,175.18,175.2,175.03,175.03,6409.0,170.4341,170.4536,170.2882,170.2882,6409.0
2022-07-25 14:25:00,175.04,175.09,174.95,174.95,10261.0,170.2979,170.3466,170.2104,170.2104,10261.0
2022-07-25 14:30:00,174.95,175.06,174.9,175.01,5645.0,170.2104,170.3174,170.1617,170.2687,5645.0
2022-07-25 14:35:00,174.97,175.07,174.86,174.86,3963.0,170.2298,170.3271,170.1228,170.1228,3963.0
2022-07-25 14:40:00,174.88,175.0,174.77,174.79,7297.0,170.1423,170.259,170.0352,170.0547,7297.0
2022-07-25 14:45:00,174.85,174.85,174.65,174.69,5015.0,170.1131,170.1131,169.9185,169.9574,5015.0
2022-07-25 14:50:00,174.72,174.77,174.53,174.6,7446.0,169.9866,170.0352,169.8017,169.8698,7446.0
2022-07-25 14:55:00,174.57,174.67,174.46,174.51,5139.0,169.8407,169.938,169.7336,169.7823,5139.0
2022-07-25 15:00:00,174.49,174.66,174.35,174.35,12828.0,169.7628,169.9282,169.6266,169.6266,12828.0
2022-07-25 15:05:00,174.39,174.41,174.18,174.36,7172.0,169.6655,169.685,169.4612,169.6363,7172.0
2022-07-25 15:10:00,174.37,174.41,174.18,174.32,7459.0,169.6461,169.685,169.4612,169.5974,7459.0
2022-07-25 15:15:00,174.27,174.31,174.09,174.31,7062.0,169.5488,169.5877,169.3737,169.5877,7062.0
2022-07-25 15:20:00,174.33,174.51,174.27,174.51,8744.0,169.6072,169.7823,169.5488,169.7823,8744.0
2022-07-25 15:25:00,174.52,174.59,174.41,174.42,6816.0,169.792,169.8601,169.685,169.6947,6816.0
2022-07-25 15:30:00,174.41,174.62,174.29,174.3,14219.0,169.685,169.8893,169.5682,169.578,14219.0
2022-07-25 15:35:00,174.31,174.62,174.27,174.62,15516.0,169.5877,169.8893,169.5488,169.8893,15516.0
2022-07-25 15:40:00,174.6,174.64,174.44,174.61,20576.0,169.8698,169.9088,169.7142,169.8796,20576.0
2022-07-25 15:45:00,174.62,174.62,174.47,174.59,36654.0,169.8893,169.8893,169.7434,169.8601,36654.0
2022-07-25 15:50:00,174.59,174.87,174.54,174.82,40683.0,169.8601,170.1325,169.8115,170.0839,40683.0
2022-07-25 15:55:00,174.83,175.27,174.72,175.18,68834.0,170.0936,170.5217,169.9866,170.4341,68834.0
2022-07-26 09:30:00,174.88,175.82,174.88,175.67,26593.0,170.1423,171.0568,170.1423,170.9109,26593.0
2022-07-26 09:35:00,175.63,175.76,175.2,175.58,13455.0,170.8719,170.9984,170.4536,170.8233,13455.0
2022-07-26 09:40:00,175.41,176.05,175.23,175.93,6307.0,170.6579,171.2806,170.4828,171.1638,6307.0
2022-07-26 09:45:00,175.83,175.86,175.27,175.27,4589.0,171.0665,171.0957,170.5217,170.5217,4589.0
2022-07-26 09:50:00,175.21,175.34,174.77,175.17,4103.0,170.4633,170.5898,170.0352,170.4244,4103.0
2022-07-26 09:55:00,175.19,175.58,175.17,175.42,3064.0,170.4439,170.8233,170.4244,170.6676,3064.0
2022-07-26 10:00:00,175.33,175.74,175.06,175.72,8243.0,170.5801,170.979,170.3174,170.9595,8243.0
2022-07-26 10:05:00,175.61,175.63,175.07,175.16,15761.0,170.8525,170.8719,170.3271,170.4147,15761.0
2022-07-26 10:10:00,175.16,175.21,174.78,174.82,10793.0,170.4147,170.4633,170.045,170.0839,10793.0
2022-07-26 10:15:00,174.85,175.08,174.82,174.85,4615.0,170.1131,170.3368,170.0839,170.1131,4615.0
2022-07-26 10:20:00,174.79,175.03,174.67,174.85,7738.0,170.0547,170.2882,169.938,170.1131,7738.0
2022-07-26 10:25:00,174.83,174.85,174.43,174.49,3028.0,170.0936,170.1131,169.7045,169.7628,3028.0
2022-07-26 10:30:00,174.41,174.45,174.26,174.32,7926.0,169.685,169.7239,169.5391,169.5974,7926.0
2022-07-26 10:35:00,174.32,174.38,174.0,174.07,8304.0,169.5974,169.6558,169.2861,169.3542,8304.0
2022-07-26 10:40:00,174.08,174.28,173.96,173.96,19400.0,169.3639,169.5585,169.2472,169.2472,19400.0
2022-07-26 10:45:00,173.98,174.09,173.98,174.04,7745.0,169.2666,169.3737,169.2666,169.325,7745.0
2022-07-26 10:50:00,174.08,174.53,174.08,174.53,4047.0,169.3639,169.8017,169.3639,169.8017,4047.0
2022-07-26 10:55:00,174.48,174.89,174.45,174.89,3761.0,169.7531,170.152,169.7239,170.152,3761.0
2022-07-26 11:00:00,174.98,175.26,174.88,175.26,3311.0,170.2396,170.512,170.1423,170.512,3311.0
2022-07-26 11:05:00,175.23,175.41,175.14,175.41,2488.0,170.4828,170.6579,170.3952,170.6579,2488.0
2022-07-26 11:10:00,175.38,175.42,175.18,175.42,3489.0,170.6287,170.6676,170.4341,170.6676,3489.0
2022-07-26 11:15:00,175.37,175.37,175.19,175.19,3956.0,170.619,170.619,170.4439,170.4439,3956.0
2022-07-26 11:20:00,175.17,175.39,175.15,175.25,7380.0,170.4244,170.6384,170.4049,170.5022,7380.0
2022-07-26 11:25:00,175.2,175.41,175.18,175.36,5590.0,170.4536,170.6579,170.4341,170.6093,5590.0
2022-07-26 11:30:00,175.3,175.31,175.14,175.24,4488.0,170.5509,170.5606,170.3952,170.4925,4488.0
2022-07-26 11:35:00,175.22,175.3,175.22,175.28,3041.0,170.4731,170.5509,170.4731,170.5314,3041.0
2022-07-26 11:40:00,175.28,175.41,175.2,175.33,4140.0,170.5314,170.6579,170.4536,170.5801,4140.0
2022-07-26 11:45:00,175.27,175.37,175.2,175.2,2941.0,170.5217,170.619,170.4536,170.4536,2941.0
2022-07-26 11:50:00,175.13,175.22,174.99,175.03,5295.0,170.3855,170.4731,170.2493,170.2882,5295.0
2022-07-26 11:55:00,175.02,175.25,175.02,175.18,2985.0,170.2785,170.5022,170.2785,170.4341,2985.0
2022-07-26 12:00:00,175.16,175.31,175.11,175.29,4947.0,170.4147,170.5606,170.366,170.5412,4947.0
2022-07-26 12:05:00,175.25,175.45,175.19,175.45,5795.0,170.5022,170.6968,170.4439,170.6968,5795.0
2022-07-26 12:10:00,175.42,175.62,175.36,175.55,2757.0,170.6676,170.8622,170.6093,170.7941,2757.0
2022-07-26 12:15:00,175.62,175.74,175.58,175.65,3101.0,170.8622,170.979,170.8233,170.8914,3101.0
2022-07-26 12:20:00,175.58,175.78,175.57,175.73,5352.0,170.8233,171.0179,170.8136,170.9692,5352.0
2022-07-26 12:25:00,175.7,175.72,175.47,175.53,14176.0,170.94,170.9595,170.7163,170.7747,14176.0
2022-07-26 12:30:00,175.55,175.81,175.54,175.8,9396.0,170.7941,171.0471,170.7844,171.0373,9396.0
2022-07-26 12:35:00,175.78,175.8,175.61,175.61,4195.0,171.0179,171.0373,170.8525,170.8525,4195.0
2022-07-26 12:40:00,175.55,175.56,175.42,175.42,4068.0,170.7941,170.8038,170.6676,170.6676,4068.0
2022-07-26 12:45:00,175.45,175.62,175.39,175.57,3391.0,170.6968,170.8622,170.6384,170.8136,3391.0
2022-07-26 12:50:00,175.63,175.79,175.53,175.78,2522.0,170.8719,171.0276,170.7747,171.0179,2522.0
2022-07-26 12:55:00,175.85,175.92,175.8,175.89,4184.0,171.086,171.1541,171.0373,171.1249,4184.0
2022-07-26 13:00:00,175.87,175.96,175.82,175.84,12557.0,171.1054,171.193,171.0568,171.0763,12557.0
2022-07-26 13:05:00,175.9,176.04,175.81,176.04,5439.0,171.1346,171.2708,171.0471,171.2708,5439.0
2022-07-26 13:10:00,176.11,176.18,175.96,175.97,6124.0,171.3389,171.407,171.193,171.2027,6124.0
2022-07-26 13:15:00,175.95,176.22,175.94,176.22,3707.0,171.1833,171.446,171.1735,171.446,3707.0
2022-07-26 13:20:00,176.25,176.35,176.15,176.35,5241.0,171.4751,171.5724,171.3779,171.5724,5241.0
2022-07-26 13:25:00,176.37,176.49,176.36,176.49,3014.0,171.5919,171.7086,171.5822,171.7086,3014.0
2022-07-26 13:30:00,176.46,176.49,176.21,176.26,4571.0,171.6795,171.7086,171.4362,171.4849,4571.0
2022-07-26 13:35:00,176.24,176.28,176.21,176.27,2726.0,171.4654,171.5043,171.4362,171.4946,2726.0
2022-07-26 13:40:00,176.23,176.29,176.21,176.28,2771.0,171.4557,171.5141,171.4362,171.5043,2771.0
2022-07-26 13:45:00,176.28,176.29,176.12,176.17,5208.0,171.5043,171.5141,171.3487,171.3973,5208.0
2022-07-26 13:50:00,176.18,176.32,176.17,176.26,2625.0,171.407,171.5433,171.3973,171.4849,2625.0
2022-07-26 13:55:00,176.28,176.34,176.25,176.27,6510.0,171.5043,171.5627,171.4751,171.4946,6510.0
2022-07-26 14:00:00,176.27,176.72,176.24,176.72,3896.0,171.4946,171.9324,171.4654,171.9324,3896.0
2022-07-26 14:05:00,176.67,176.75,176.26,176.26,7653.0,171.8838,171.9616,171.4849,171.4849,7653.0
2022-07-26 14:10:00,176.31,176.32,176.25,176.32,2770.0,171.5335,171.5433,171.4751,171.5433,2770.0
2022-07-26 14:15:00,176.32,176.42,176.3,176.37,4911.0,171.5433,171.6405,171.5238,171.5919,4911.0
2022-07-26 14:20:00,176.31,176.47,176.28,176.38,3777.0,171.5335,171.6892,171.5043,171.6016,3777.0
2022-07-26 14:25:00,176.38,176.41,176.32,176.33,2917.0,171.6016,171.6308,171.5433,171.553,2917.0
2022-07-26 14:30:00,176.31,176.36,176.27,176.36,2636.0,171.5335,171.5822,171.4946,171.5822,2636.0
2022-07-26 14:35:00,176.41,176.43,176.3,176.33,3128.0,171.6308,171.6503,171.5238,171.553,3128.0
2022-07-26 14:40:00,176.29,176.4,176.26,176.4,3351.0,171.5141,171.6211,171.4849,171.6211,3351.0
2022-07-26 14:45:00,176.39,176.41,176.31,176.32,5860.0,171.6114,171.6308,171.5335,171.5433,5860.0
2022-07-26 14:50:00,176.34,176.47,176.31,176.39,7162.0,171.5627,171.6892,171.5335,171.6114,7162.0
2022-07-26 14:55:00,176.38,176.45,176.35,176.36,4660.0,171.6016,171.6697,171.5724,171.5822,4660.0
2022-07-26 15:00:00,176.34,176.34,176.14,176.17,2950.0,171.5627,171.5627,171.3681,171.3973,2950.0
2022-07-26 15:05:00,176.15,176.19,176.01,176.15,4460.0,171.3779,171.4168,171.2416,171.3779,4460.0
2022-07-26 15:10:00,176.15,176.51,176.11,176.27,6142.0,171.3779,171.7281,171.3389,171.4946,6142.0
2022-07-26 15:15:00,176.28,176.45,176.27,176.3,3364.0,171.5043,171.6697,171.4946,171.5238,3364.0
2022-07-26 15:20:00,176.34,176.46,176.31,176.34,4346.0,171.5627,171.6795,171.5335,171.5627,4346.0
2022-07-26 15:25:00,176.31,176.33,176.21,176.27,3905.0,171.5335,171.553,171.4362,171.4946,3905.0
2022-07-26 15:30:00,176.26,176.48,176.23,176.4,7542.0,171.4849,171.6989,171.4557,171.6211,7542.0
2022-07-26 15:35:00,176.37,176.63,176.32,176.63,5143.0,171.5919,171.8449,171.5433,171.8449,5143.0
2022-07-26 15:40:00,176.61,176.71,176.38,176.47,6875.0,171.8254,171.9227,171.6016,171.6892,6875.0
2022-07-26 15:45:00,176.49,176.49,176.23,176.38,12826.0,171.7086,171.7086,171.4557,171.6016,12826.0
2022-07-26 15:50:00,176.36,176.68,176.34,176.67,14882.0,171.5822,171.8935,171.5627,171.8838,14882.0
2022-07-26 15:55:00,176.66,176.72,176.24,176.3,78193.0,171.874,171.9324,171.4654,171.5238,78193.0
2022-07-27 09:30:00,175.7,176.97,175.5,175.63,30480.0,170.94,172.1756,170.7455,170.8719,30480.0
2022-07-27 09:35:00,175.76,176.13,175.38,175.9,7000.0,170.9984,171.3584,170.6287,171.1346,7000.0
2022-07-27 09:40:00,175.99,176.14,175.65,175.94,10231.0,171.2222,171.3681,170.8914,171.1735,10231.0
2022-07-27 09:45:00,175.93,175.95,175.33,175.46,11078.0,171.1638,171.1833,170.5801,170.7065,11078.0
2022-07-27 09:50:00,175.52,175.98,175.36,175.8,7524.0,170.7649,171.2125,170.6093,171.0373,7524.0
2022-07-27 09:55:00,175.78,176.16,175.68,176.16,6357.0,171.0179,171.3876,170.9206,171.3876,6357.0
2022-07-27 10:00:00,176.0,176.17,175.76,176.16,10729.0,171.2319,171.3973,170.9984,171.3876,10729.0
2022-07-27 10:05:00,176.28,176.39,175.92,176.03,7741.0,171.5043,171.6114,171.1541,171.2611,7741.0
2022-07-27 10:10:00,176.26,176.42,176.22,176.29,1613.0,171.4849,171.6405,171.446,171.5141,1613.0
2022-07-27 10:15:00,176.4,176.7,176.31,176.31,6079.0,171.6211,171.913,171.5335,171.5335,6079.0
2022-07-27 10:20:00,176.39,176.45,176.13,176.19,9688.0,171.6114,171.6697,171.3584,171.4168,9688.0
2022-07-27 10:25:00,176.19,176.81,176.12,176.72,9687.0,171.4168,172.02,171.3487,171.9324,9687.0
2022-07-27 10:30:00,176.71,177.08,176.68,176.75,14823.0,171.9227,172.2827,171.8935,171.9616,14823.0
2022-07-27 10:35:00,176.71,176.89,176.68,176.84,5406.0,171.9227,172.0978,171.8935,172.0492,5406.0
2022-07-27 10:40:00,176.86,176.87,176.47,176.75,5320.0,172.0686,172.0784,171.6892,171.9616,5320.0
2022-07-27 10:45:00,176.69,177.1,176.64,177.05,5284.0,171.9032,172.3021,171.8546,172.2535,5284.0
2022-07-27 10:50:00,176.97,176.97,176.82,176.82,1014.0,172.1756,172.1756,172.0297,172.0297,1014.0
2022-07-27 10:55:00,176.85,177.17,176.85,177.17,8442.0,172.0589,172.3702,172.0589,172.3702,8442.0
2022-07-27 11:00:00,177.21,177.31,177.14,177.19,8440.0,172.4091,172.5064,172.341,172.3897,8440.0
2022-07-27 11:05:00,177.19,177.3,176.57,176.62,14158.0,172.3897,172.4967,171.7865,171.8351,14158.0
2022-07-27 11:10:00,176.64,176.71,176.38,176.39,25134.0,171.8546,171.9227,171.6016,171.6114,25134.0
2022-07-27 11:15:00,176.56,176.69,176.47,176.63,6493.0,171.7767,171.9032,171.6892,171.8449,6493.0
2022-07-27 11:20:00,176.63,176.63,176.23,176.32,4023.0,171.8449,171.8449,171.4557,171.5433,4023.0
2022-07-27 11:25:00,176.23,176.32,176.0,176.25,4790.0,171.4557,171.5433,171.2319,171.4751,4790.0
2022-07-27 11:30:00,176.21,176.21,175.87,175.99,7831.0,171.4362,171.4362,171.1054,171.2222,7831.0
2022-07-27 11:35:00,176.01,176.01,175.78,175.78,4067.0,171.2416,171.2416,171.0179,171.0179,4067.0
2022-07-27 11:40:00,175.82,176.02,175.82,175.88,3988.0,171.0568,171.2514,171.0568,171.1152,3988.0
2022-07-27 11:45:00,175.9,176.06,175.87,176.06,2462.0,171.1346,171.2903,171.1054,171.2903,2462.0
2022-07-27 11:50:00,176.0,176.09,175.93,176.06,6358.0,171.2319,171.3195,171.1638,171.2903,6358.0
2022-07-27 11:55:00,176.05,176.1,175.98,175.98,2891.0,171.2806,171.3292,171.2125,171.2125,2891.0
2022-07-27 12:00:00,175.82,175.97,175.76,175.77,4043.0,171.0568,171.2027,170.9984,171.0082,4043.0
2022-07-27 12:05:00,175.81,175.94,175.81,175.88,3622.0,171.0471,171.1735,171.0471,171.1152,3622.0
2022-07-27 12:10:00,175.89,175.96,175.87,175.91,3830.0,171.1249,171.193,171.1054,171.1444,3830.0
2022-07-27 12:15:00,175.89,175.96,175.81,175.87,4657.0,171.1249,171.193,171.0471,171.1054,4657.0
2022-07-27 12:20:00,175.88,175.95,175.84,175.9,3979.0,171.1152,171.1833,171.0763,171.1346,3979.0
2022-07-27 12:25:00,175.93,175.98,175.85,175.85,4771.0,171.1638,171.2125,171.086,171.086,4771.0
2022-07-27 12:30:00,175.89,176.0,175.89,175.91,3193.0,171.1249,171.2319,171.1249,171.1444,3193.0
2022-07-27 12:35:00,175.87,175.87,175.77,175.77,1859.0,171.1054,171.1054,171.0082,171.0082,1859.0
2022-07-27 12:40:00,175.72,175.82,175.72,175.76,2910.0,170.9595,171.0568,170.9595,170.9984,2910.0
2022-07-27 12:45:00,175.78,175.8,175.67,175.71,3168.0,171.0179,171.0373,170.9109,170.9498,3168.0
2022-07-27 12:50:00,175.66,175.85,175.61,175.65,4242.0,170.9011,171.086,170.8525,170.8914,4242.0
2022-07-27 12:55:00,175.61,175.62,175.51,175.54,4999.0,170.8525,170.8622,170.7552,170.7844,4999.0
2022-07-27 13:00:00,175.59,175.64,175.57,175.59,2400.0,170.833,170.8817,170.8136,170.833,2400.0
2022-07-27 13:05:00,175.59,175.59,175.38,175.5,4717.0,170.833,170.833,170.6287,170.7455,4717.0
2022-07-27 13:10:00,175.52,175.58,175.43,175.58,5218.0,170.7649,170.8233,170.6774,170.8233,5218.0
2022-07-27 13:15:00,175.59,175.7,175.54,175.56,5090.0,170.833,170.94,170.7844,170.8038,5090.0
2022-07-27 13:20:00,175.56,175.56,175.35,175.36,4791.0,170.8038,170.8038,170.5995,170.6093,4791.0
2022-07-27 13:25:00,175.37,175.54,175.35,175.52,2563.0,170.619,170.7844,170.5995,170.7649,2563.0
2022-07-27 13:30:00,175.59,175.62,175.54,175.56,3189.0,170.833,170.8622,170.7844,170.8038,3189.0
2022-07-27 13:35:00,175.59,175.69,175.59,175.64,5102.0,170.833,170.9303,170.833,170.8817,5102.0
2022-07-27 13:40:00,175.64,175.69,175.56,175.61,6225.0,170.8817,170.9303,170.8038,170.8525,6225.0
2022-07-27 13:45:00,175.59,175.73,175.59,175.73,2672.0,170.833,170.9692,170.833,170.9692,2672.0
2022-07-27 13:50:00,175.72,175.77,175.61,175.77,3967.0,170.9595,171.0082,170.8525,171.0082,3967.0
2022-07-27 13:55:00,175.78,175.78,175.44,175.54,3225.0,171.0179,171.0179,170.6871,170.7844,3225.0
2022-07-27 14:00:00,175.61,176.03,175.46,175.83,6980.0,170.8525,171.2611,170.7065,171.0665,6980.0
2022-07-27 14:05:00,175.64,175.71,175.54,175.63,4169.0,170.8817,170.9498,170.7844,170.8719,4169.0
2022-07-27 14:10:00,175.62,175.96,175.62,175.78,4315.0,170.8622,171.193,170.8622,171.0179,4315.0
2022-07-27 14:15:00,175.72,175.8,175.66,175.69,5620.0,170.9595,171.0373,170.9011,170.9303,5620.0
2022-07-27 14:20:00,175.68,175.85,175.62,175.62,4729.0,170.9206,171.086,170.8622,170.8622,4729.0
2022-07-27 14:25:00,175.66,175.82,175.61,175.74,4929.0,170.9011,171.0568,170.8525,170.979,4929.0
2022-07-27 14:30:00,175.68,175.75,175.32,175.41,5850.0,170.9206,170.9887,170.5703,170.6579,5850.0
2022-07-27 14:35:00,175.42,176.43,175.42,176.43,11625.0,170.6676,171.6503,170.6676,171.6503,11625.0
2022-07-27 14:40:00,176.5,176.91,176.43,176.62,6553.0,171.7184,172.1173,171.6503,171.8351,6553.0
2022-07-27 14:45:00,176.71,176.76,176.5,176.51,6626.0,171.9227,171.9713,171.7184,171.7281,6626.0
2022-07-27 14:50:00,176.59,177.12,176.51,176.99,9256.0,171.8059,172.3216,171.7281,172.1951,9256.0
2022-07-27 14:55:00,176.99,177.05,176.53,176.7,7720.0,172.1951,172.2535,171.7476,171.913,7720.0
2022-07-27 15:00:00,176.72,177.21,176.68,177.21,6017.0,171.9324,172.4091,171.8935,172.4091,6017.0
2022-07-27 15:05:00,177.15,177.41,177.13,177.37,5891.0,172.3508,172.6037,172.3313,172.5648,5891.0
2022-07-27 15:10:00,177.43,177.54,177.32,177.37,5971.0,172.6232,172.7302,172.5162,172.5648,5971.0
2022-07-27 15:15:00,177.4,177.59,177.32,177.41,10695.0,172.594,172.7788,172.5162,172.6037,10695.0
2022-07-27 15:20:00,177.43,177.72,177.37,177.66,11185.0,172.6232,172.9053,172.5648,172.8469,11185.0
2022-07-27 15:25:00,177.68,178.04,177.65,178.04,11013.0,172.8664,173.2167,172.8372,173.2167,11013.0
2022-07-27 15:30:00,177.98,178.14,177.89,178.03,10123.0,173.1583,173.3139,173.0707,173.2069,10123.0
2022-07-27 15:35:00,178.05,178.09,177.69,177.7,8028.0,173.2264,173.2653,172.8761,172.8859,8028.0
2022-07-27 15:40:00,177.73,177.93,177.7,177.85,14040.0,172.9151,173.1096,172.8859,173.0318,14040.0
2022-07-27 15:45:00,177.85,177.88,177.69,177.72,17788.0,173.0318,173.061,172.8761,172.9053,17788.0
2022-07-27 15:50:00,177.76,177.85,177.37,177.63,39147.0,172.9442,173.0318,172.5648,172.8178,39147.0
2022-07-27 15:55:00,177.64,177.66,177.42,177.47,70775.0,172.8275,172.8469,172.6135,172.6621,70775.0
2022-07-28 09:30:00,177.73,179.35,177.73,179.09,26675.0,172.9151,174.4912,172.9151,174.2382,26675.0
2022-07-28 09:35:00,179.22,179.39,178.71,178.97,4718.0,174.3647,174.5301,173.8685,174.1215,4718.0
2022-07-28 09:40:00,178.84,178.86,177.66,177.67,11334.0,173.995,174.0144,172.8469,172.8567,11334.0
2022-07-28 09:45:00,177.65,178.14,177.37,177.46,22447.0,172.8372,173.3139,172.5648,172.6524,22447.0
2022-07-28 09:50:00,177.45,177.8,177.37,177.8,15146.0,172.6426,172.9832,172.5648,172.9832,15146.0
2022-07-28 09:55:00,177.81,178.69,177.72,178.53,11654.0,172.9929,173.849,172.9053,173.6934,11654.0
2022-07-28 10:00:00,178.6,179.05,178.56,178.86,17976.0,173.7615,174.1993,173.7226,174.0144,17976.0
2022-07-28 10:05:00,178.96,179.17,178.18,178.37,6799.0,174.1117,174.316,173.3529,173.5377,6799.0
2022-07-28 10:10:00,178.36,178.81,178.33,178.57,8384.0,173.528,173.9658,173.4988,173.7323,8384.0
2022-07-28 10:15:00,178.64,178.86,178.52,178.52,4703.0,173.8004,174.0144,173.6836,173.6836,4703.0
2022-07-28 10:20:00,178.51,178.54,178.11,178.39,7750.0,173.6739,173.7031,173.2848,173.5572,7750.0
2022-07-28 10:25:00,178.36,178.66,178.2,178.6,4087.0,173.528,173.8199,173.3723,173.7615,4087.0
2022-07-28 10:30:00,178.66,178.79,178.45,178.7,3894.0,173.8199,173.9463,173.6155,173.8588,3894.0
2022-07-28 10:35:00,178.79,179.06,178.77,178.9,7703.0,173.9463,174.209,173.9269,174.0534,7703.0
2022-07-28 10:40:00,178.93,179.22,178.92,179.17,2963.0,174.0825,174.3647,174.0728,174.316,2963.0
2022-07-28 10:45:00,179.1,179.43,178.93,179.38,5389.0,174.2479,174.569,174.0825,174.5204,5389.0
2022-07-28 10:50:00,179.44,179.85,179.44,179.85,5089.0,174.5787,174.9776,174.5787,174.9776,5089.0
2022-07-28 10:55:00,179.75,180.32,179.73,180.32,6840.0,174.8803,175.4349,174.8609,175.4349,6840.0
2022-07-28 11:00:00,180.29,180.53,180.25,180.35,6949.0,175.4057,175.6392,175.3668,175.4641,6949.0
2022-07-28 11:05:00,180.36,180.42,180.21,180.27,4500.0,175.4738,175.5322,175.3279,175.3862,4500.0
2022-07-28 11:10:00,180.22,180.43,180.11,180.42,8018.0,175.3376,175.5419,175.2306,175.5322,8018.0
2022-07-28 11:15:00,180.44,180.89,180.43,180.84,8583.0,175.5516,175.9894,175.5419,175.9408,8583.0
2022-07-28 11:20:00,180.85,181.26,180.81,181.22,4210.0,175.9505,176.3494,175.9116,176.3105,4210.0
2022-07-28 11:25:00,181.2,181.45,181.19,181.44,5284.0,176.291,176.5343,176.2813,176.5245,5284.0
2022-07-28 11:30:00,181.54,181.54,181.26,181.35,4241.0,176.6218,176.6218,176.3494,176.437,4241.0
2022-07-28 11:35:00,181.4,181.41,181.16,181.2,6094.0,176.4856,176.4954,176.2521,176.291,6094.0
2022-07-28 11:40:00,181.22,181.85,181.15,181.6,23474.0,176.3105,176.9234,176.2424,176.6802,23474.0
2022-07-28 11:45:00,181.62,181.69,181.48,181.57,2400.0,176.6997,176.7678,176.5635,176.651,2400.0
2022-07-28 11:50:00,181.65,181.7,181.37,181.41,4319.0,176.7289,176.7775,176.4564,176.4954,4319.0
2022-07-28 11:55:00,181.33,181.44,181.29,181.32,4250.0,176.4175,176.5245,176.3786,176.4078,4250.0
2022-07-28 12:00:00,181.37,181.57,181.3,181.51,3339.0,176.4564,176.651,176.3883,176.5926,3339.0
2022-07-28 12:05:00,181.51,181.65,181.48,181.49,4999.0,176.5926,176.7289,176.5635,176.5732,4999.0
2022-07-28 12:10:00,181.51,181.73,181.51,181.58,3526.0,176.5926,176.8067,176.5926,176.6608,3526.0
2022-07-28 12:15:00,181.57,181.68,181.5,181.6,4247.0,176.651,176.758,176.5829,176.6802,4247.0
2022-07-28 12:20:00,181.63,182.15,181.6,182.01,5751.0,176.7094,177.2153,176.6802,177.0791,5751.0
2022-07-28 12:25:00,182.09,182.13,181.91,182.04,3123.0,177.1569,177.1958,176.9818,177.1083,3123.0
2022-07-28 12:30:00,182.02,182.14,181.96,181.98,3064.0,177.0888,177.2056,177.0305,177.0499,3064.0
2022-07-28 12:35:00,182.01,182.15,181.97,182.09,2929.0,177.0791,177.2153,177.0402,177.1569,2929.0
2022-07-28 12:40:00,182.09,182.29,182.03,182.29,2357.0,177.1569,177.3515,177.0986,177.3515,2357.0
2022-07-28 12:45:00,182.34,182.4,182.27,182.32,4802.0,177.4002,177.4585,177.3321,177.3807,4802.0
2022-07-28 12:50:00,182.35,182.38,182.13,182.19,6158.0,177.4099,177.4391,177.1958,177.2542,6158.0
2022-07-28 12:55:00,182.2,182.22,181.92,181.92,3455.0,177.264,177.2834,176.9915,176.9915,3455.0
2022-07-28 13:00:00,181.94,182.06,181.85,181.99,12884.0,177.011,177.1277,176.9234,177.0596,12884.0
2022-07-28 13:05:00,181.99,182.16,181.89,182.12,4101.0,177.0596,177.225,176.9624,177.1861,4101.0
2022-07-28 13:10:00,182.18,182.35,182.13,182.33,3525.0,177.2445,177.4099,177.1958,177.3904,3525.0
2022-07-28 13:15:00,182.3,182.31,182.0,182.15,9269.0,177.3612,177.371,177.0694,177.2153,9269.0
2022-07-28 13:20:00,182.18,182.47,182.15,182.4,4510.0,177.2445,177.5266,177.2153,177.4585,4510.0
2022-07-28 13:25:00,182.44,182.48,182.31,182.38,3262.0,177.4975,177.5364,177.371,177.4391,3262.0
2022-07-28 13:30:00,182.4,182.5,182.3,182.47,3918.0,177.4585,177.5558,177.3612,177.5266,3918.0
2022-07-28 13:35:00,182.53,182.67,182.52,182.54,3140.0,177.585,177.7212,177.5753,177.5947,3140.0
2022-07-28 13:40:00,182.62,182.82,182.54,182.68,5805.0,177.6726,177.8672,177.5947,177.7309,5805.0
2022-07-28 13:45:00,182.68,182.83,182.68,182.83,6129.0,177.7309,177.8769,177.7309,177.8769,6129.0
2022-07-28 13:50:00,182.81,182.84,182.71,182.81,2040.0,177.8574,177.8866,177.7601,177.8574,2040.0
2022-07-28 13:55:00,182.83,183.02,182.83,182.92,2400.0,177.8769,178.0617,177.8769,177.9644,2400.0
2022-07-28 14:00:00,182.9,182.9,182.74,182.76,4201.0,177.945,177.945,177.7893,177.8088,4201.0
2022-07-28 14:05:00,182.76,182.82,182.67,182.79,4709.0,177.8088,177.8672,177.7212,177.838,4709.0
2022-07-28 14:10:00,182.77,182.84,182.64,182.81,4517.0,177.8185,177.8866,177.692,177.8574,4517.0
2022-07-28 14:15:00,182.79,183.14,182.77,183.13,5686.0,177.838,178.1785,177.8185,178.1688,5686.0
2022-07-28 14:20:00,183.21,183.3,183.11,183.26,4033.0,178.2466,178.3342,178.1493,178.2952,4033.0
2022-07-28 14:25:00,183.28,183.49,183.21,183.44,5605.0,178.3147,178.519,178.2466,178.4704,5605.0
2022-07-28 14:30:00,183.5,183.59,183.41,183.59,2899.0,178.5287,178.6163,178.4412,178.6163,2899.0
2022-07-28 14:35:00,183.59,183.73,183.54,183.7,5982.0,178.6163,178.7525,178.5677,178.7233,5982.0
2022-07-28 14:40:00,183.66,183.81,183.58,183.67,8183.0,178.6844,178.8303,178.6066,178.6941,8183.0
2022-07-28 14:45:00,183.69,183.73,183.43,183.44,4970.0,178.7136,178.7525,178.4606,178.4704,4970.0
2022-07-28 14:50:00,183.4,183.41,183.19,183.22,4556.0,178.4314,178.4412,178.2271,178.2563,4556.0
2022-07-28 14:55:00,183.21,183.35,183.13,183.33,4377.0,178.2466,178.3828,178.1688,178.3633,4377.0
2022-07-28 15:00:00,183.34,183.42,183.23,183.42,5111.0,178.3731,178.4509,178.266,178.4509,5111.0
2022-07-28 15:05:00,183.46,183.56,183.19,183.3,7208.0,178.4898,178.5871,178.2271,178.3342,7208.0
2022-07-28 15:10:00,183.31,183.37,183.16,183.32,8352.0,178.3439,178.4023,178.1979,178.3536,8352.0
2022-07-28 15:15:00,183.29,183.29,182.96,183.0,5997.0,178.3244,178.3244,178.0034,178.0423,5997.0
2022-07-28 15:20:00,183.0,183.1,182.86,182.88,4460.0,178.0423,178.1396,177.9061,177.9255,4460.0
2022-07-28 15:25:00,182.86,182.87,182.63,182.77,4830.0,177.9061,177.9158,177.6823,177.8185,4830.0
2022-07-28 15:30:00,182.74,182.78,182.61,182.61,10340.0,177.7893,177.8282,177.6628,177.6628,10340.0
2022-07-28 15:35:00,182.67,182.67,182.48,182.58,9451.0,177.7212,177.7212,177.5364,177.6337,9451.0
2022-07-28 15:40:00,182.56,182.57,182.31,182.33,8027.0,177.6142,177.6239,177.371,177.3904,8027.0
2022-07-28 15:45:00,182.3,182.44,182.13,182.43,19369.0,177.3612,177.4975,177.1958,177.4877,19369.0
2022-07-28 15:50:00,182.42,182.67,182.06,182.12,29805.0,177.478,177.7212,177.1277,177.1861,29805.0
2022-07-28 15:55:00,182.11,182.39,182.01,182.27,68731.0,177.1764,177.4488,177.0791,177.3321,68731.0
2022-07-29 09:30:00,182.2,182.45,181.28,181.28,22217.0,177.264,177.5072,176.3689,176.3689,22217.0
2022-07-29 09:35:00,181.43,181.45,180.98,181.29,5817.0,176.5148,176.5343,176.077,176.3786,5817.0
2022-07-29 09:40:00,181.56,181.73,181.16,181.39,6720.0,176.6413,176.8067,176.2521,176.4759,6720.0
2022-07-29 09:45:00,181.24,181.29,180.89,181.09,10494.0,176.33,176.3786,175.9894,176.184,10494.0
2022-07-29 09:50:00,181.14,181.17,180.14,180.33,9292.0,176.2327,176.2619,175.2598,175.4446,9292.0
2022-07-29 09:55:00,180.39,180.58,179.89,180.49,6550.0,175.503,175.6878,175.0165,175.6003,6550.0
2022-07-29 10:00:00,180.55,181.08,180.3,181.08,5673.0,175.6587,176.1743,175.4154,176.1743,5673.0
2022-07-29 10:05:00,181.07,181.28,180.9,181.27,6539.0,176.1646,176.3689,175.9992,176.3591,6539.0
2022-07-29 10:10:00,181.24,181.3,180.51,180.51,13428.0,176.33,176.3883,175.6197,175.6197,13428.0
2022-07-29 10:15:00,180.51,180.7,180.26,180.36,9654.0,175.6197,175.8046,175.3765,175.4738,9654.0
2022-07-29 10:20:00,180.34,180.93,180.31,180.91,4964.0,175.4543,176.0284,175.4252,176.0089,4964.0
2022-07-29 10:25:00,180.93,181.02,180.56,180.77,22944.0,176.0284,176.1159,175.6684,175.8727,22944.0
2022-07-29 10:30:00,180.83,180.96,180.72,180.96,1842.0,175.9311,176.0575,175.824,176.0575,1842.0
2022-07-29 10:35:00,180.98,181.24,180.95,181.02,5692.0,176.077,176.33,176.0478,176.1159,5692.0
2022-07-29 10:40:00,180.92,180.96,180.77,180.87,9509.0,176.0186,176.0575,175.8727,175.97,9509.0
2022-07-29 10:45:00,180.93,181.22,180.88,181.1,4414.0,176.0284,176.3105,175.9797,176.1938,4414.0
2022-07-29 10:50:00,180.96,181.05,180.8,181.0,10066.0,176.0575,176.1451,175.9019,176.0965,10066.0
2022-07-29 10:55:00,181.1,181.13,180.82,180.92,5994.0,176.1938,176.2229,175.9213,176.0186,5994.0
2022-07-29 11:00:00,180.94,181.06,180.86,180.86,7303.0,176.0381,176.1548,175.9603,175.9603,7303.0
2022-07-29 11:05:00,180.89,181.07,180.81,181.03,4884.0,175.9894,176.1646,175.9116,176.1257,4884.0
2022-07-29 11:10:00,180.98,181.18,180.81,181.1,5711.0,176.077,176.2716,175.9116,176.1938,5711.0
2022-07-29 11:15:00,181.13,181.4,181.04,181.4,10432.0,176.2229,176.4856,176.1354,176.4856,10432.0
2022-07-29 11:20:00,181.4,181.4,181.09,181.33,8400.0,176.4856,176.4856,176.184,176.4175,8400.0
2022-07-29 11:25:00,181.28,181.31,180.96,181.03,9922.0,176.3689,176.3981,176.0575,176.1257,9922.0
2022-07-29 11:30:00,181.11,181.14,180.88,180.88,3669.0,176.2035,176.2327,175.9797,175.9797,3669.0
2022-07-29 11:35:00,180.88,181.01,180.78,180.97,4971.0,175.9797,176.1062,175.8824,176.0673,4971.0
2022-07-29 11:40:00,180.9,181.01,180.82,180.94,4448.0,175.9992,176.1062,175.9213,176.0381,4448.0
2022-07-29 11:45:00,180.89,180.91,180.7,180.76,5933.0,175.9894,176.0089,175.8046,175.863,5933.0
2022-07-29 11:50:00,180.73,180.84,180.67,180.84,6925.0,175.8338,175.9408,175.7754,175.9408,6925.0
2022-07-29 11:55:00,180.81,180.83,180.71,180.72,9203.0,175.9116,175.9311,175.8143,175.824,9203.0
2022-07-29 12:00:00,180.76,180.88,180.7,180.77,5545.0,175.863,175.9797,175.8046,175.8727,5545.0
2022-07-29 12:05:00,180.71,180.78,180.64,180.69,6160.0,175.8143,175.8824,175.7462,175.7949,6160.0
2022-07-29 12:10:00,180.75,180.87,180.66,180.66,3060.0,175.8532,175.97,175.7657,175.7657,3060.0
2022-07-29 12:15:00,180.73,181.03,180.67,181.03,3503.0,175.8338,176.1257,175.7754,176.1257,3503.0
2022-07-29 12:20:00,181.03,181.03,180.82,180.86,3025.0,176.1257,176.1257,175.9213,175.9603,3025.0
2022-07-29 12:25:00,180.85,181.03,180.83,180.97,1879.0,175.9505,176.1257,175.9311,176.0673,1879.0
2022-07-29 12:30:00,180.97,181.26,180.97,181.12,4036.0,176.0673,176.3494,176.0673,176.2132,4036.0
2022-07-29 12:35:00,181.12,181.12,180.9,181.08,3476.0,176.2132,176.2132,175.9992,176.1743,3476.0
2022-07-29 12:40:00,181.09,181.21,181.03,181.14,2703.0,176.184,176.3008,176.1257,176.2327,2703.0
2022-07-29 12:45:00,181.16,181.23,181.13,181.19,2302.0,176.2521,176.3202,176.2229,176.2813,2302.0
2022-07-29 12:50:00,181.25,181.46,181.25,181.42,8393.0,176.3397,176.544,176.3397,176.5051,8393.0
2022-07-29 12:55:00,181.44,181.6,181.44,181.49,4952.0,176.5245,176.6802,176.5245,176.5732,4952.0
2022-07-29 13:00:00,181.57,181.57,181.38,181.38,2881.0,176.651,176.651,176.4662,176.4662,2881.0
2022-07-29 13:05:00,181.34,181.5,181.34,181.46,2699.0,176.4273,176.5829,176.4273,176.544,2699.0
2022-07-29 13:10:00,181.52,181.53,181.37,181.41,5741.0,176.6024,176.6121,176.4564,176.4954,5741.0
2022-07-29 13:15:00,181.43,181.45,181.31,181.31,8075.0,176.5148,176.5343,176.3981,176.3981,8075.0
2022-07-29 13:20:00,181.34,181.34,181.07,181.11,4350.0,176.4273,176.4273,176.1646,176.2035,4350.0
2022-07-29 13:25:00,181.11,181.12,180.95,181.02,3514.0,176.2035,176.2132,176.0478,176.1159,3514.0
2022-07-29 13:30:00,181.03,181.16,181.02,181.13,6712.0,176.1257,176.2521,176.1159,176.2229,6712.0
2022-07-29 13:35:00,181.12,181.24,181.01,181.21,4066.0,176.2132,176.33,176.1062,176.3008,4066.0
2022-07-29 13:40:00,181.23,181.27,180.92,181.0,7092.0,176.3202,176.3591,176.0186,176.0965,7092.0
2022-07-29 13:45:00,180.99,181.34,180.99,181.21,2602.0,176.0867,176.4273,176.0867,176.3008,2602.0
2022-07-29 13:50:00,181.15,181.29,181.15,181.24,3310.0,176.2424,176.3786,176.2424,176.33,3310.0
2022-07-29 13:55:00,181.25,181.26,181.13,181.16,4412.0,176.3397,176.3494,176.2229,176.2521,4412.0
2022-07-29 14:00:00,181.22,181.46,181.16,181.46,5193.0,176.3105,176.544,176.2521,176.544,5193.0
2022-07-29 14:05:00,181.4,181.41,181.3,181.37,4680.0,176.4856,176.4954,176.3883,176.4564,4680.0
2022-07-29 14:10:00,181.37,181.5,181.36,181.45,6104.0,176.4564,176.5829,176.4467,176.5343,6104.0
2022-07-29 14:15:00,181.47,181.7,181.46,181.7,3263.0,176.5537,176.7775,176.544,176.7775,3263.0
2022-07-29 14:20:00,181.64,181.65,181.51,181.55,3884.0,176.7191,176.7289,176.5926,176.6316,3884.0
2022-07-29 14:25:00,181.53,181.72,181.52,181.7,4136.0,176.6121,176.797,176.6024,176.7775,4136.0
2022-07-29 14:30:00,181.73,181.79,181.68,181.77,3506.0,176.8067,176.8651,176.758,176.8456,3506.0
2022-07-29 14:35:00,181.76,181.78,181.61,181.61,4898.0,176.8359,176.8553,176.6899,176.6899,4898.0
2022-07-29 14:40:00,181.58,181.65,181.49,181.59,3868.0,176.6608,176.7289,176.5732,176.6705,3868.0
2022-07-29 14:45:00,181.56,181.58,181.36,181.58,5246.0,176.6413,176.6608,176.4467,176.6608,5246.0
2022-07-29 14:50:00,181.6,181.74,181.49,181.74,3503.0,176.6802,176.8164,176.5732,176.8164,3503.0
2022-07-29 14:55:00,181.74,181.94,181.73,181.94,11353.0,176.8164,177.011,176.8067,177.011,11353.0
2022-07-29 15:00:00,181.91,182.19,181.9,182.19,4626.0,176.9818,177.2542,176.9721,177.2542,4626.0
2022-07-29 15:05:00,182.16,182.16,181.89,181.94,4658.0,177.225,177.225,176.9624,177.011,4658.0
2022-07-29 15:10:00,181.96,182.05,181.87,182.04,3178.0,177.0305,177.118,176.9429,177.1083,3178.0
2022-07-29 15:15:00,182.06,182.1,182.0,182.05,5202.0,177.1277,177.1667,177.0694,177.118,5202.0
2022-07-29 15:20:00,182.06,182.22,182.02,182.2,6275.0,177.1277,177.2834,177.0888,177.264,6275.0
2022-07-29 15:25:00,182.23,182.37,182.21,182.35,7201.0,177.2931,177.4293,177.2737,177.4099,7201.0
2022-07-29 15:30:00,182.37,182.59,182.36,182.58,9048.0,177.4293,177.6434,177.4196,177.6337,9048.0
2022-07-29 15:35:00,182.59,182.72,182.5,182.61,17399.0,177.6434,177.7699,177.5558,177.6628,17399.0
2022-07-29 15:40:00,182.62,182.88,182.58,182.88,10410.0,177.6726,177.9255,177.6337,177.9255,10410.0
2022-07-29 15:45:00,182.82,182.83,182.56,182.61,23409.0,177.8672,177.8769,177.6142,177.6628,23409.0
2022-07-29 15:50:00,182.64,182.81,182.51,182.67,35819.0,177.692,177.8574,177.5656,177.7212,35819.0
2022-07-29 15:55:00,182.64,182.65,182.36,182.54,100701.0,177.692,177.7018,177.4196,177.5947,100701.0
2022-08-01 09:30:00,181.0,181.5,180.85,181.34,35036.0,176.0965,176.5829,175.9505,176.4273,35036.0
2022-08-01 09:35:00,181.29,181.34,180.76,181.06,13151.0,176.3786,176.4273,175.863,176.1548,13151.0
2022-08-01 09:40:00,181.04,181.34,180.9,180.96,9638.0,176.1354,176.4273,175.9992,176.0575,9638.0
2022-08-01 09:45:00,180.91,181.35,180.91,181.34,7888.0,176.0089,176.437,176.0089,176.4273,7888.0
2022-08-01 09:50:00,181.27,182.12,181.26,182.06,9212.0,176.3591,177.1861,176.3494,177.1277,9212.0
2022-08-01 09:55:00,181.98,181.98,181.68,181.68,5514.0,177.0499,177.0499,176.758,176.758,5514.0
2022-08-01 10:00:00,181.61,181.79,181.31,181.67,6168.0,176.6899,176.8651,176.3981,176.7483,6168.0
2022-08-01 10:05:00,181.61,181.96,181.51,181.91,10014.0,176.6899,177.0305,176.5926,176.9818,10014.0
2022-08-01 10:10:00,181.82,181.96,181.5,181.56,7846.0,176.8942,177.0305,176.5829,176.6413,7846.0
2022-08-01 10:15:00,181.45,181.45,181.16,181.22,7400.0,176.5343,176.5343,176.2521,176.3105,7400.0
2022-08-01 10:20:00,181.23,181.67,181.2,181.58,7003.0,176.3202,176.7483,176.291,176.6608,7003.0
2022-08-01 10:25:00,181.5,181.51,181.0,181.09,14731.0,176.5829,176.5926,176.0965,176.184,14731.0
2022-08-01 10:30:00,181.05,181.08,180.67,180.7,16958.0,176.1451,176.1743,175.7754,175.8046,16958.0
2022-08-01 10:35:00,180.73,180.94,180.7,180.75,8466.0,175.8338,176.0381,175.8046,175.8532,8466.0
2022-08-01 10:40:00,180.75,181.26,180.75,181.21,8618.0,175.8532,176.3494,175.8532,176.3008,8618.0
2022-08-01 10:45:00,181.17,181.54,181.17,181.54,6718.0,176.2619,176.6218,176.2619,176.6218,6718.0
2022-08-01 10:50:00,181.49,181.7,181.32,181.32,5415.0,176.5732,176.7775,176.4078,176.4078,5415.0
2022-08-01 10:55:00,181.27,181.48,181.2,181.48,2700.0,176.3591,176.5635,176.291,176.5635,2700.0
2022-08-01 11:00:00,181.53,181.56,181.08,181.09,4556.0,176.6121,176.6413,176.1743,176.184,4556.0
2022-08-01 11:05:00,181.15,181.42,181.07,181.42,4666.0,176.2424,176.5051,176.1646,176.5051,4666.0
2022-08-01 11:10:00,181.45,181.56,181.29,181.4,6349.0,176.5343,176.6413,176.3786,176.4856,6349.0
2022-08-01 11:15:00,181.41,181.41,181.03,181.03,7964.0,176.4954,176.4954,176.1257,176.1257,7964.0
2022-08-01 11:20:00,180.99,181.54,180.89,181.52,8823.0,176.0867,176.6218,175.9894,176.6024,8823.0
2022-08-01 11:25:00,181.49,181.71,181.41,181.69,3781.0,176.5732,176.7872,176.4954,176.7678,3781.0
2022-08-01 11:30:00,181.65,181.66,181.41,181.43,4118.0,176.7289,176.7386,176.4954,176.5148,4118.0
2022-08-01 11:35:00,181.46,181.63,181.46,181.56,3550.0,176.544,176.7094,176.544,176.6413,3550.0
2022-08-01 11:40:00,181.58,181.8,181.56,181.79,4645.0,176.6608,176.8748,176.6413,176.8651,4645.0
2022-08-01 11:45:00,181.81,182.01,181.77,182.0,4953.0,176.8845,177.0791,176.8456,177.0694,4953.0
2022-08-01 11:50:00,181.97,181.99,181.84,181.91,5201.0,177.0402,177.0596,176.9137,176.9818,5201.0
2022-08-01 11:55:00,181.91,181.91,181.63,181.66,4030.0,176.9818,176.9818,176.7094,176.7386,4030.0
2022-08-01 12:00:00,181.65,181.69,181.42,181.5,4308.0,176.7289,176.7678,176.5051,176.5829,4308.0
2022-08-01 12:05:00,181.49,181.58,181.27,181.27,5244.0,176.5732,176.6608,176.3591,176.3591,5244.0
2022-08-01 12:10:00,181.25,181.26,180.64,180.73,5955.0,176.3397,176.3494,175.7462,175.8338,5955.0
2022-08-01 12:15:00,180.74,180.98,180.72,180.98,6597.0,175.8435,176.077,175.824,176.077,6597.0
2022-08-01 12:20:00,180.96,181.15,180.96,181.15,12082.0,176.0575,176.2424,176.0575,176.2424,12082.0
2022-08-01 12:25:00,181.15,181.16,181.0,181.05,5615.0,176.2424,176.2521,176.0965,176.1451,5615.0
2022-08-01 12:30:00,181.07,181.11,180.77,180.77,15661.0,176.1646,176.2035,175.8727,175.8727,15661.0
2022-08-01 12:35:00,180.81,180.98,180.73,180.86,10660.0,175.9116,176.077,175.8338,175.9603,10660.0
2022-08-01 12:40:00,180.8,180.8,180.53,180.62,6179.0,175.9019,175.9019,175.6392,175.7268,6179.0
2022-08-01 12:45:00,180.58,180.76,180.55,180.64,7615.0,175.6878,175.863,175.6587,175.7462,7615.0
2022-08-01 12:50:00,180.69,181.01,180.69,180.99,6635.0,175.7949,176.1062,175.7949,176.0867,6635.0
2022-08-01 12:55:00,180.99,181.22,180.92,181.19,4094.0,176.0867,176.3105,176.0186,176.2813,4094.0
2022-08-01 13:00:00,181.22,181.22,180.74,180.74,4013.0,176.3105,176.3105,175.8435,175.8435,4013.0
2022-08-01 13:05:00,180.65,180.87,180.6,180.78,2690.0,175.7559,175.97,175.7073,175.8824,2690.0
2022-08-01 13:10:00,180.76,180.81,180.56,180.81,7214.0,175.863,175.9116,175.6684,175.9116,7214.0
2022-08-01 13:15:00,180.78,180.89,180.64,180.65,3743.0,175.8824,175.9894,175.7462,175.7559,3743.0
2022-08-01 13:20:00,180.68,180.69,180.45,180.5,8884.0,175.7851,175.7949,175.5614,175.61,8884.0
2022-08-01 13:25:00,180.51,180.58,180.21,180.21,3494.0,175.6197,175.6878,175.3279,175.3279,3494.0
2022-08-01 13:30:00,180.27,180.3,179.86,179.87,5785.0,175.3862,175.4154,174.9873,174.9971,5785.0
2022-08-01 13:35:00,179.86,180.28,179.86,180.28,9134.0,174.9873,175.396,174.9873,175.396,9134.0
2022-08-01 13:40:00,180.28,180.28,179.93,180.09,8386.0,175.396,175.396,175.0555,175.2111,8386.0
2022-08-01 13:45:00,180.07,180.3,179.87,180.3,7871.0,175.1917,175.4154,174.9971,175.4154,7871.0
2022-08-01 13:50:00,180.26,180.26,180.01,180.15,3520.0,175.3765,175.3765,175.1333,175.2695,3520.0
2022-08-01 13:55:00,180.09,180.33,180.07,180.26,5925.0,175.2111,175.4446,175.1917,175.3765,5925.0
2022-08-01 14:00:00,180.25,180.25,179.93,180.17,5413.0,175.3668,175.3668,175.0555,175.2889,5413.0
2022-08-01 14:05:00,180.14,180.22,180.07,180.22,11629.0,175.2598,175.3376,175.1917,175.3376,11629.0
2022-08-01 14:10:00,180.24,180.34,180.07,180.34,9602.0,175.3571,175.4543,175.1917,175.4543,9602.0
2022-08-01 14:15:00,180.31,180.32,179.88,179.95,3166.0,175.4252,175.4349,175.0068,175.0749,3166.0
2022-08-01 14:20:00,179.96,180.02,179.72,180.02,5955.0,175.0846,175.143,174.8511,175.143,5955.0
2022-08-01 14:25:00,180.01,180.09,179.82,179.86,4964.0,175.1333,175.2111,174.9484,174.9873,4964.0
2022-08-01 14:30:00,179.86,180.12,179.86,180.09,5682.0,174.9873,175.2403,174.9873,175.2111,5682.0
2022-08-01 14:35:00,180.13,180.16,180.07,180.07,3722.0,175.25,175.2792,175.1917,175.1917,3722.0
2022-08-01 14:40:00,180.13,180.16,179.84,179.84,3328.0,175.25,175.2792,174.9679,174.9679,3328.0
2022-08-01 14:45:00,179.87,179.96,179.74,179.75,3300.0,174.9971,175.0846,174.8706,174.8803,3300.0
2022-08-01 14:50:00,179.7,179.86,179.6,179.86,3504.0,174.8317,174.9873,174.7344,174.9873,3504.0
2022-08-01 14:55:00,179.88,180.1,179.88,180.04,2515.0,175.0068,175.2208,175.0068,175.1625,2515.0
2022-08-01 15:00:00,180.05,180.06,179.91,179.95,4415.0,175.1722,175.1819,175.036,175.0749,4415.0
2022-08-01 15:05:00,179.92,180.04,179.9,179.95,3278.0,175.0457,175.1625,175.0263,175.0749,3278.0
2022-08-01 15:10:00,179.94,179.98,179.87,179.92,2706.0,175.0652,175.1041,174.9971,175.0457,2706.0
2022-08-01 15:15:00,179.97,179.97,179.78,179.8,3245.0,175.0944,175.0944,174.9095,174.929,3245.0
2022-08-01 15:20:00,179.78,179.83,179.7,179.7,7080.0,174.9095,174.9582,174.8317,174.8317,7080.0
2022-08-01 15:25:00,179.69,179.79,179.61,179.72,7552.0,174.822,174.9192,174.7441,174.8511,7552.0
2022-08-01 15:30:00,179.68,179.83,179.67,179.83,5429.0,174.8122,174.9582,174.8025,174.9582,5429.0
2022-08-01 15:35:00,179.85,179.99,179.78,179.89,9296.0,174.9776,175.1138,174.9095,175.0165,9296.0
2022-08-01 15:40:00,179.89,179.98,179.34,179.38,10153.0,175.0165,175.1041,174.4814,174.5204,10153.0
2022-08-01 15:45:00,179.39,179.75,179.37,179.63,9169.0,174.5301,174.8803,174.5106,174.7636,9169.0
2022-08-01 15:50:00,179.67,180.02,179.54,179.65,11939.0,174.8025,175.143,174.676,174.783,11939.0
2022-08-01 15:55:00,179.63,179.88,179.49,179.8,31542.0,174.7636,175.0068,174.6274,174.929,31542.0
2022-08-02 09:30:00,179.82,180.84,179.7,180.02,42170.0,174.9484,175.9408,174.8317,175.143,42170.0
2022-08-02 09:35:00,180.09,180.37,178.97,178.98,4115.0,175.2111,175.4835,174.1215,174.1312,4115.0
2022-08-02 09:40:00,179.03,179.25,178.5,178.51,6956.0,174.1798,174.3939,173.6642,173.6739,6956.0
2022-08-02 09:45:00,178.5,178.9,178.42,178.66,12383.0,173.6642,174.0534,173.5864,173.8199,12383.0
2022-08-02 09:50:00,178.66,178.83,177.92,177.92,15505.0,173.8199,173.9853,173.0999,173.0999,15505.0
2022-08-02 09:55:00,177.66,178.06,177.61,177.98,15478.0,172.8469,173.2361,172.7983,173.1583,15478.0
2022-08-02 10:00:00,178.07,178.49,177.97,178.43,12167.0,173.2458,173.6545,173.1486,173.5961,12167.0
2022-08-02 10:05:00,178.46,179.12,178.43,178.7,6570.0,173.6253,174.2674,173.5961,173.8588,6570.0
2022-08-02 10:10:00,178.65,179.22,178.64,179.22,7177.0,173.8101,174.3647,173.8004,174.3647,7177.0
2022-08-02 10:15:00,179.23,179.37,179.14,179.37,3503.0,174.3744,174.5106,174.2869,174.5106,3503.0
2022-08-02 10:20:00,179.7,179.81,179.42,179.45,7691.0,174.8317,174.9387,174.5593,174.5885,7691.0
2022-08-02 10:25:00,179.45,180.16,179.45,180.16,6776.0,174.5885,175.2792,174.5885,175.2792,6776.0
2022-08-02 10:30:00,180.18,180.64,180.18,180.62,9950.0,175.2987,175.7462,175.2987,175.7268,9950.0
2022-08-02 10:35:00,180.59,180.7,180.47,180.56,2342.0,175.6976,175.8046,175.5808,175.6684,2342.0
2022-08-02 10:40:00,180.59,180.8,180.56,180.78,2816.0,175.6976,175.9019,175.6684,175.8824,2816.0
2022-08-02 10:45:00,180.85,180.98,180.8,180.89,3757.0,175.9505,176.077,175.9019,175.9894,3757.0
2022-08-02 10:50:00,180.87,181.56,180.85,181.51,6388.0,175.97,176.6413,175.9505,176.5926,6388.0
2022-08-02 10:55:00,181.45,181.49,181.07,181.19,3698.0,176.5343,176.5732,176.1646,176.2813,3698.0
2022-08-02 11:00:00,181.13,181.3,181.05,181.1,4558.0,176.2229,176.3883,176.1451,176.1938,4558.0
2022-08-02 11:05:00,181.04,181.04,180.57,180.71,6776.0,176.1354,176.1354,175.6781,175.8143,6776.0
2022-08-02 11:10:00,180.63,180.68,180.23,180.23,9466.0,175.7365,175.7851,175.3473,175.3473,9466.0
2022-08-02 11:15:00,180.22,180.44,180.18,180.42,6381.0,175.3376,175.5516,175.2987,175.5322,6381.0
2022-08-02 11:20:00,180.36,180.37,180.23,180.28,2515.0,175.4738,175.4835,175.3473,175.396,2515.0
2022-08-02 11:25:00,180.32,180.56,180.29,180.56,1822.0,175.4349,175.6684,175.4057,175.6684,1822.0
2022-08-02 11:30:00,180.57,180.59,180.22,180.29,4307.0,175.6781,175.6976,175.3376,175.4057,4307.0
2022-08-02 11:35:00,180.31,180.56,180.31,180.51,5164.0,175.4252,175.6684,175.4252,175.6197,5164.0
2022-08-02 11:40:00,180.5,180.61,180.38,180.38,4021.0,175.61,175.717,175.4933,175.4933,4021.0
2022-08-02 11:45:00,180.41,180.44,180.33,180.41,5058.0,175.5224,175.5516,175.4446,175.5224,5058.0
2022-08-02 11:50:00,180.41,180.68,180.41,180.62,3630.0,175.5224,175.7851,175.5224,175.7268,3630.0
2022-08-02 11:55:00,180.55,180.6,180.37,180.43,4124.0,175.6587,175.7073,175.4835,175.5419,4124.0
2022-08-02 12:00:00,180.48,180.68,180.43,180.62,6547.0,175.5906,175.7851,175.5419,175.7268,6547.0
2022-08-02 12:05:00,180.58,180.58,180.49,180.58,2271.0,175.6878,175.6878,175.6003,175.6878,2271.0
2022-08-02 12:10:00,180.51,180.65,180.51,180.62,5975.0,175.6197,175.7559,175.6197,175.7268,5975.0
2022-08-02 12:15:00,180.7,180.82,180.67,180.76,4225.0,175.8046,175.9213,175.7754,175.863,4225.0
2022-08-02 12:20:00,180.78,180.84,180.58,180.69,5552.0,175.8824,175.9408,175.6878,175.7949,5552.0
2022-08-02 12:25:00,180.64,180.64,180.41,180.56,3116.0,175.7462,175.7462,175.5224,175.6684,3116.0
2022-08-02 12:30:00,180.57,180.62,180.5,180.58,4484.0,175.6781,175.7268,175.61,175.6878,4484.0
2022-08-02 12:35:00,180.62,180.81,180.55,180.81,4320.0,175.7268,175.9116,175.6587,175.9116,4320.0
2022-08-02 12:40:00,180.76,180.83,180.65,180.8,3073.0,175.863,175.9311,175.7559,175.9019,3073.0
2022-08-02 12:45:00,180.78,180.94,180.69,180.94,4835.0,175.8824,176.0381,175.7949,176.0381,4835.0
2022-08-02 12:50:00,180.91,181.06,180.88,181.05,3990.0,176.0089,176.1548,175.9797,176.1451,3990.0
2022-08-02 12:55:00,181.02,181.23,181.01,181.13,3534.0,176.1159,176.3202,176.1062,176.2229,3534.0
2022-08-02 13:00:00,181.07,181.08,180.83,181.0,2951.0,176.1646,176.1743,175.9311,176.0965,2951.0
2022-08-02 13:05:00,180.94,180.97,180.64,180.68,6229.0,176.0381,176.0673,175.7462,175.7851,6229.0
2022-08-02 13:10:00,180.7,180.7,180.54,180.56,4644.0,175.8046,175.8046,175.6489,175.6684,4644.0
2022-08-02 13:15:00,180.6,180.85,180.6,180.77,6040.0,175.7073,175.9505,175.7073,175.8727,6040.0
2022-08-02 13:20:00,180.74,180.83,180.67,180.83,8310.0,175.8435,175.9311,175.7754,175.9311,8310.0
2022-08-02 13:25:00,180.78,180.87,180.3,180.32,10071.0,175.8824,175.97,175.4154,175.4349,10071.0
2022-08-02 13:30:00,180.28,180.3,180.04,180.22,4368.0,175.396,175.4154,175.1625,175.3376,4368.0
2022-08-02 13:35:00,180.22,180.22,179.93,179.93,4015.0,175.3376,175.3376,175.0555,175.0555,4015.0
2022-08-02 13:40:00,179.89,180.07,179.89,179.96,3590.0,175.0165,175.1917,175.0165,175.0846,3590.0
2022-08-02 13:45:00,180.02,180.02,179.65,179.7,4035.0,175.143,175.143,174.783,174.8317,4035.0
2022-08-02 13:50:00,179.65,179.9,179.6,179.86,3130.0,174.783,175.0263,174.7344,174.9873,3130.0
2022-08-02 13:55:00,179.83,179.83,179.73,179.79,3968.0,174.9582,174.9582,174.8609,174.9192,3968.0
2022-08-02 14:00:00,179.81,179.92,179.65,179.77,3412.0,174.9387,175.0457,174.783,174.8998,3412.0
2022-08-02 14:05:00,179.79,180.25,179.76,180.25,4513.0,174.9192,175.3668,174.8901,175.3668,4513.0
2022-08-02 14:10:00,180.27,180.29,179.99,180.05,6766.0,175.3862,175.4057,175.1138,175.1722,6766.0
2022-08-02 14:15:00,180.05,180.07,179.9,179.99,5000.0,175.1722,175.1917,175.0263,175.1138,5000.0
2022-08-02 14:20:00,180.02,180.24,179.79,179.99,10524.0,175.143,175.3571,174.9192,175.1138,10524.0
2022-08-02 14:25:00,179.99,180.0,179.79,179.9,8185.0,175.1138,175.1236,174.9192,175.0263,8185.0
2022-08-02 14:30:00,180.0,180.17,179.88,179.9,6730.0,175.1236,175.2889,175.0068,175.0263,6730.0
2022-08-02 14:35:00,179.9,179.97,179.72,179.82,6311.0,175.0263,175.0944,174.8511,174.9484,6311.0
2022-08-02 14:40:00,179.84,179.89,179.75,179.75,3992.0,174.9679,175.0165,174.8803,174.8803,3992.0
2022-08-02 14:45:00,179.77,179.79,179.55,179.71,6481.0,174.8998,174.9192,174.6857,174.8414,6481.0
2022-08-02 14:50:00,179.72,179.75,179.46,179.59,5769.0,174.8511,174.8803,174.5982,174.7247,5769.0
2022-08-02 14:55:00,179.62,179.63,179.41,179.5,5720.0,174.7538,174.7636,174.5495,174.6371,5720.0
2022-08-02 15:00:00,179.48,179.82,179.48,179.69,5266.0,174.6176,174.9484,174.6176,174.822,5266.0
2022-08-02 15:05:00,179.63,179.69,179.45,179.45,3682.0,174.7636,174.822,174.5885,174.5885,3682.0
2022-08-02 15:10:00,179.45,179.5,179.35,179.47,7052.0,174.5885,174.6371,174.4912,174.6079,7052.0
2022-08-02 15:15:00,179.5,179.5,179.11,179.16,4818.0,174.6371,174.6371,174.2577,174.3063,4818.0
2022-08-02 15:20:00,179.12,179.3,179.08,179.11,6996.0,174.2674,174.4425,174.2285,174.2577,6996.0
2022-08-02 15:25:00,179.11,179.23,179.09,179.21,4092.0,174.2577,174.3744,174.2382,174.355,4092.0
2022-08-02 15:30:00,179.17,179.28,179.05,179.23,9122.0,174.316,174.4231,174.1993,174.3744,9122.0
2022-08-02 15:35:00,179.27,179.44,179.18,179.19,13899.0,174.4133,174.5787,174.3258,174.3355,13899.0
2022-08-02 15:40:00,179.23,179.28,179.07,179.21,11262.0,174.3744,174.4231,174.2187,174.355,11262.0
2022-08-02 15:45:00,179.18,179.18,178.96,179.0,15510.0,174.3258,174.3258,174.1117,174.1506,15510.0
2022-08-02 15:50:00,179.05,179.14,178.93,178.97,21623.0,174.1993,174.2869,174.0825,174.1215,21623.0
2022-08-02 15:55:00,178.97,178.99,178.73,178.86,65352.0,174.1215,174.1409,173.888,174.0144,65352.0
2022-08-03 09:30:00,179.64,179.98,179.01,179.08,33241.0,174.7733,175.1041,174.1604,174.2285,33241.0
2022-08-03 09:35:00,179.08,179.82,179.05,179.82,12209.0,174.2285,174.9484,174.1993,174.9484,12209.0
2022-08-03 09:40:00,179.69,179.69,178.42,178.71,7627.0,174.822,174.822,173.5864,173.8685,7627.0
2022-08-03 09:45:00,178.55,179.19,178.54,179.17,6721.0,173.7128,174.3355,173.7031,174.316,6721.0
2022-08-03 09:50:00,179.13,179.45,178.69,179.21,6175.0,174.2771,174.5885,173.849,174.355,6175.0
2022-08-03 09:55:00,179.19,179.71,179.07,179.63,10295.0,174.3355,174.8414,174.2187,174.7636,10295.0
2022-08-03 10:00:00,179.59,180.08,179.07,180.08,7824.0,174.7247,175.2014,174.2187,175.2014,7824.0
2022-08-03 10:05:00,180.31,180.72,180.0,180.0,7635.0,175.4252,175.824,175.1236,175.1236,7635.0
2022-08-03 10:10:00,180.0,180.13,179.86,179.95,4523.0,175.1236,175.25,174.9873,175.0749,4523.0
2022-08-03 10:15:00,180.09,180.28,179.84,179.92,6474.0,175.2111,175.396,174.9679,175.0457,6474.0
2022-08-03 10:20:00,180.03,180.1,179.91,179.91,3213.0,175.1527,175.2208,175.036,175.036,3213.0
2022-08-03 10:25:00,179.96,179.99,179.63,179.63,3837.0,175.0846,175.1138,174.7636,174.7636,3837.0
2022-08-03 10:30:00,179.57,179.76,179.48,179.72,5049.0,174.7052,174.8901,174.6176,174.8511,5049.0
2022-08-03 10:35:00,179.71,180.09,179.62,179.97,5058.0,174.8414,175.2111,174.7538,175.0944,5058.0
2022-08-03 10:40:00,180.01,180.26,179.85,180.12,3532.0,175.1333,175.3765,174.9776,175.2403,3532.0
2022-08-03 10:45:00,180.3,180.35,179.94,180.35,5146.0,175.4154,175.4641,175.0652,175.4641,5146.0
2022-08-03 10:50:00,180.2,180.21,179.81,179.93,11218.0,175.3181,175.3279,174.9387,175.0555,11218.0
2022-08-03 10:55:00,179.81,180.18,179.81,180.11,7956.0,174.9387,175.2987,174.9387,175.2306,7956.0
2022-08-03 11:00:00,180.14,180.29,180.06,180.17,10186.0,175.2598,175.4057,175.1819,175.2889,10186.0
2022-08-03 11:05:00,180.21,180.31,180.07,180.3,7320.0,175.3279,175.4252,175.1917,175.4154,7320.0
2022-08-03 11:10:00,180.25,180.48,180.23,180.31,6855.0,175.3668,175.5906,175.3473,175.4252,6855.0
2022-08-03 11:15:00,180.28,180.28,180.0,180.09,5137.0,175.396,175.396,175.1236,175.2111,5137.0
2022-08-03 11:20:00,180.03,180.27,179.99,180.27,3576.0,175.1527,175.3862,175.1138,175.3862,3576.0
2022-08-03 11:25:00,180.22,180.28,180.13,180.15,4237.0,175.3376,175.396,175.25,175.2695,4237.0
2022-08-03 11:30:00,180.15,180.49,180.15,180.4,2976.0,175.2695,175.6003,175.2695,175.5127,2976.0
2022-08-03 11:35:00,180.5,180.51,180.36,180.49,1824.0,175.61,175.6197,175.4738,175.6003,1824.0
2022-08-03 11:40:00,180.55,180.56,180.21,180.43,8559.0,175.6587,175.6684,175.3279,175.5419,8559.0
2022-08-03 11:45:00,180.34,180.36,180.14,180.2,6134.0,175.4543,175.4738,175.2598,175.3181,6134.0
2022-08-03 11:50:00,180.16,180.27,180.0,180.27,16325.0,175.2792,175.3862,175.1236,175.3862,16325.0
2022-08-03 11:55:00,180.34,180.66,180.34,180.64,2833.0,175.4543,175.7657,175.4543,175.7462,2833.0
2022-08-03 12:00:00,180.59,180.72,180.55,180.72,3579.0,175.6976,175.824,175.6587,175.824,3579.0
2022-08-03 12:05:00,180.69,180.69,180.27,180.27,4454.0,175.7949,175.7949,175.3862,175.3862,4454.0
2022-08-03 12:10:00,180.32,180.32,180.16,180.2,7308.0,175.4349,175.4349,175.2792,175.3181,7308.0
2022-08-03 12:15:00,180.21,180.26,179.96,180.26,41367.0,175.3279,175.3765,175.0846,175.3765,41367.0
2022-08-03 12:20:00,180.27,180.42,180.16,180.3,21938.0,175.3862,175.5322,175.2792,175.4154,21938.0
2022-08-03 12:25:00,180.13,180.73,180.13,180.58,13369.0,175.25,175.8338,175.25,175.6878,13369.0
2022-08-03 12:30:00,180.59,180.81,180.57,180.65,11085.0,175.6976,175.9116,175.6781,175.7559,11085.0
2022-08-03 12:35:00,180.63,180.85,180.63,180.64,3414.0,175.7365,175.9505,175.7365,175.7462,3414.0
2022-08-03 12:40:00,180.69,180.72,180.57,180.57,3014.0,175.7949,175.824,175.6781,175.6781,3014.0
2022-08-03 12:45:00,180.56,180.77,180.55,180.77,4212.0,175.6684,175.8727,175.6587,175.8727,4212.0
2022-08-03 12:50:00,180.7,180.7,180.44,180.44,2733.0,175.8046,175.8046,175.5516,175.5516,2733.0
2022-08-03 12:55:00,180.43,180.57,180.43,180.5,3490.0,175.5419,175.6781,175.5419,175.61,3490.0
2022-08-03 13:00:00,180.52,180.74,180.39,180.73,16209.0,175.6295,175.8435,175.503,175.8338,16209.0
2022-08-03 13:05:00,180.7,180.7,180.38,180.44,2765.0,175.8046,175.8046,175.4933,175.5516,2765.0
2022-08-03 13:10:00,180.41,180.49,180.31,180.43,3842.0,175.5224,175.6003,175.4252,175.5419,3842.0
2022-08-03 13:15:00,180.44,180.53,180.41,180.41,2522.0,175.5516,175.6392,175.5224,175.5224,2522.0
2022-08-03 13:20:00,180.42,180.42,180.25,180.3,3617.0,175.5322,175.5322,175.3668,175.4154,3617.0
2022-08-03 13:25:00,180.24,180.44,180.22,180.41,5684.0,175.3571,175.5516,175.3376,175.5224,5684.0
2022-08-03 13:30:00,180.38,180.6,180.38,180.57,8012.0,175.4933,175.7073,175.4933,175.6781,8012.0
2022-08-03 13:35:00,180.57,180.58,180.25,180.25,3790.0,175.6781,175.6878,175.3668,175.3668,3790.0
2022-08-03 13:40:00,180.21,180.27,180.1,180.2,8763.0,175.3279,175.3862,175.2208,175.3181,8763.0
2022-08-03 13:45:00,180.22,180.25,180.07,180.2,4385.0,175.3376,175.3668,175.1917,175.3181,4385.0
2022-08-03 13:50:00,180.19,180.22,180.15,180.18,4057.0,175.3084,175.3376,175.2695,175.2987,4057.0
2022-08-03 13:55:00,180.2,180.28,180.07,180.13,8332.0,175.3181,175.396,175.1917,175.25,8332.0
2022-08-03 14:00:00,180.14,180.36,180.03,180.25,3434.0,175.2598,175.4738,175.1527,175.3668,3434.0
2022-08-03 14:05:00,180.23,180.23,179.98,180.03,2322.0,175.3473,175.3473,175.1041,175.1527,2322.0
2022-08-03 14:10:00,180.01,180.02,179.85,180.01,4591.0,175.1333,175.143,174.9776,175.1333,4591.0
2022-08-03 14:15:00,180.03,180.06,179.91,179.98,4700.0,175.1527,175.1819,175.036,175.1041,4700.0
2022-08-03 14:20:00,180.0,180.03,179.65,179.77,35819.0,175.1236,175.1527,174.783,174.8998,35819.0
2022-08-03 14:25:00,179.8,180.03,179.8,180.01,10785.0,174.929,175.1527,174.929,175.1333,10785.0
2022-08-03 14:30:00,180.08,180.08,179.92,179.95,3626.0,175.2014,175.2014,175.0457,175.0749,3626.0
2022-08-03 14:35:00,179.95,180.0,179.73,179.73,10677.0,175.0749,175.1236,174.8609,174.8609,10677.0
2022-08-03 14:40:00,179.7,179.71,179.41,179.47,15654.0,174.8317,174.8414,174.5495,174.6079,15654.0
2022-08-03 14:45:00,179.45,179.64,179.45,179.62,8247.0,174.5885,174.7733,174.5885,174.7538,8247.0
2022-08-03 14:50:00,179.63,179.77,179.57,179.71,8395.0,174.7636,174.8998,174.7052,174.8414,8395.0
2022-08-03 14:55:00,179.69,179.8,179.68,179.72,5680.0,174.822,174.929,174.8122,174.8511,5680.0
2022-08-03 15:00:00,179.7,179.91,179.65,179.88,9135.0,174.8317,175.036,174.783,175.0068,9135.0
2022-08-03 15:05:00,179.88,180.06,179.88,179.92,5561.0,175.0068,175.1819,175.0068,175.0457,5561.0
2022-08-03 15:10:00,179.89,179.95,179.8,179.84,7425.0,175.0165,175.0749,174.929,174.9679,7425.0
2022-08-03 15:15:00,179.87,179.96,179.82,179.83,4287.0,174.9971,175.0846,174.9484,174.9582,4287.0
2022-08-03 15:20:00,179.82,179.89,179.74,179.86,5857.0,174.9484,175.0165,174.8706,174.9873,5857.0
2022-08-03 15:25:00,179.87,180.08,179.83,179.94,10028.0,174.9971,175.2014,174.9582,175.0652,10028.0
2022-08-03 15:30:00,179.94,180.22,179.82,180.11,25413.0,175.0652,175.3376,174.9484,175.2306,25413.0
2022-08-03 15:35:00,180.12,180.35,180.01,180.31,21037.0,175.2403,175.4641,175.1333,175.4252,21037.0
2022-08-03 15:40:00,180.33,180.52,180.31,180.39,12682.0,175.4446,175.6295,175.4252,175.503,12682.0
2022-08-03 15:45:00,180.4,180.4,180.14,180.15,26705.0,175.5127,175.5127,175.2598,175.2695,26705.0
2022-08-03 15:50:00,180.16,180.57,180.16,180.43,80932.0,175.2792,175.6781,175.2792,175.5419,80932.0
2022-08-03 15:55:00,180.43,180.5,180.03,180.06,94854.0,175.5419,175.61,175.1527,175.1819,94854.0
2022-08-04 09:30:00,181.22,181.9,176.55,177.5,59229.0,176.3105,176.9721,171.767,172.6913,59229.0
2022-08-04 09:35:00,177.73,178.44,176.52,177.86,21998.0,172.9151,173.6058,171.7378,173.0415,21998.0
2022-08-04 09:40:00,177.35,178.8,177.35,177.75,8799.0,172.5453,173.9561,172.5453,172.9345,8799.0
2022-08-04 09:45:00,177.87,177.96,176.97,176.97,11231.0,173.0513,173.1388,172.1756,172.1756,11231.0
2022-08-04 09:50:00,177.07,177.45,176.44,176.86,9128.0,172.2729,172.6426,171.66,172.0686,9128.0
2022-08-04 09:55:00,177.01,177.77,176.89,177.1,18795.0,172.2146,172.954,172.0978,172.3021,18795.0
2022-08-04 10:00:00,177.12,177.65,177.03,177.25,8576.0,172.3216,172.8372,172.234,172.4481,8576.0
2022-08-04 10:05:00,177.25,177.47,176.55,176.63,15548.0,172.4481,172.6621,171.767,171.8449,15548.0
2022-08-04 10:10:00,176.65,176.65,176.03,176.2,11861.0,171.8643,171.8643,171.2611,171.4265,11861.0
2022-08-04 10:15:00,176.19,176.19,175.29,175.42,5526.0,171.4168,171.4168,170.5412,170.6676,5526.0
2022-08-04 10:20:00,175.43,175.45,175.09,175.24,13560.0,170.6774,170.6968,170.3466,170.4925,13560.0
2022-08-04 10:25:00,175.24,175.42,174.87,175.42,16308.0,170.4925,170.6676,170.1325,170.6676,16308.0
2022-08-04 10:30:00,175.36,175.87,175.25,175.5,15364.0,170.6093,171.1054,170.5022,170.7455,15364.0
2022-08-04 10:35:00,175.49,175.77,175.04,175.17,13533.0,170.7357,171.0082,170.2979,170.4244,13533.0
2022-08-04 10:40:00,175.17,175.24,174.58,174.59,22955.0,170.4244,170.4925,169.8504,169.8601,22955.0
2022-08-04 10:45:00,174.52,175.08,174.49,175.01,26803.0,169.792,170.3368,169.7628,170.2687,26803.0
2022-08-04 10:50:00,175.01,175.01,174.6,174.67,7063.0,170.2687,170.2687,169.8698,169.938,7063.0
2022-08-04 10:55:00,174.8,175.0,174.57,174.94,22795.0,170.0644,170.259,169.8407,170.2006,22795.0
2022-08-04 11:00:00,174.91,174.95,174.67,174.94,8645.0,170.1714,170.2104,169.938,170.2006,8645.0
2022-08-04 11:05:00,174.93,175.11,174.75,174.75,31838.0,170.1909,170.366,170.0158,170.0158,31838.0
2022-08-04 11:10:00,174.75,174.75,174.14,174.22,9409.0,170.0158,170.0158,169.4223,169.5001,9409.0
2022-08-04 11:15:00,174.25,174.25,173.8,174.02,11733.0,169.5293,169.5293,169.0915,169.3056,11733.0
2022-08-04 11:20:00,174.02,174.4,173.85,174.39,14109.0,169.3056,169.6753,169.1402,169.6655,14109.0
2022-08-04 11:25:00,174.39,174.84,174.38,174.62,16582.0,169.6655,170.1033,169.6558,169.8893,16582.0
2022-08-04 11:30:00,174.62,175.13,174.55,174.95,38992.0,169.8893,170.3855,169.8212,170.2104,38992.0
2022-08-04 11:35:00,175.02,175.03,174.52,174.72,8072.0,170.2785,170.2882,169.792,169.9866,8072.0
2022-08-04 11:40:00,174.72,175.03,174.5,174.57,15412.0,169.9866,170.2882,169.7726,169.8407,15412.0
2022-08-04 11:45:00,174.57,174.59,173.73,173.74,14434.0,169.8407,169.8601,169.0234,169.0331,14434.0
2022-08-04 11:50:00,173.85,173.85,173.13,173.23,17020.0,169.1402,169.1402,168.4397,168.537,17020.0
2022-08-04 11:55:00,173.31,173.51,173.02,173.51,13993.0,168.6148,168.8094,168.3327,168.8094,13993.0
2022-08-04 12:00:00,173.51,173.9,173.31,173.33,16205.0,168.8094,169.1888,168.6148,168.6343,16205.0
2022-08-04 12:05:00,173.31,173.36,172.92,173.31,10746.0,168.6148,168.6634,168.2354,168.6148,10746.0
2022-08-04 12:10:00,173.27,173.33,173.12,173.22,6795.0,168.5759,168.6343,168.4299,168.5272,6795.0
2022-08-04 12:15:00,173.16,173.2,173.01,173.2,4526.0,168.4689,168.5078,168.3229,168.5078,4526.0
2022-08-04 12:20:00,173.15,173.45,173.13,173.45,5817.0,168.4591,168.751,168.4397,168.751,5817.0
2022-08-04 12:25:00,173.44,173.78,173.42,173.66,12850.0,168.7413,169.0721,168.7218,168.9553,12850.0
2022-08-04 12:30:00,173.6,173.97,173.58,173.75,9127.0,168.8969,169.2569,168.8775,169.0429,9127.0
2022-08-04 12:35:00,173.77,173.79,173.46,173.5,8201.0,169.0623,169.0818,168.7607,168.7996,8201.0
2022-08-04 12:40:00,173.44,173.6,173.05,173.05,9349.0,168.7413,168.8969,168.3618,168.3618,9349.0
2022-08-04 12:45:00,173.03,173.17,172.82,173.0,9974.0,168.3424,168.4786,168.1381,168.3132,9974.0
2022-08-04 12:50:00,172.99,173.63,172.96,173.3,8262.0,168.3035,168.9261,168.2743,168.6051,8262.0
2022-08-04 12:55:00,173.38,174.08,173.25,173.69,34775.0,168.6829,169.3639,168.5564,168.9845,34775.0
2022-08-04 13:00:00,173.79,173.91,173.64,173.78,9982.0,169.0818,169.1985,168.9359,169.0721,9982.0
2022-08-04 13:05:00,173.73,174.28,173.71,174.27,29913.0,169.0234,169.5585,169.004,169.5488,29913.0
2022-08-04 13:10:00,174.29,174.79,174.29,174.35,22902.0,169.5682,170.0547,169.5682,169.6266,22902.0
2022-08-04 13:15:00,174.29,174.31,174.0,174.0,15000.0,169.5682,169.5877,169.2861,169.2861,15000.0
2022-08-04 13:20:00,173.94,174.14,173.44,174.01,17960.0,169.2277,169.4223,168.7413,169.2958,17960.0
2022-08-04 13:25:00,174.06,174.33,173.91,174.11,7642.0,169.3445,169.6072,169.1985,169.3931,7642.0
2022-08-04 13:30:00,174.1,174.15,173.95,174.03,7037.0,169.3834,169.432,169.2375,169.3153,7037.0
2022-08-04 13:35:00,173.99,174.3,173.99,174.3,8200.0,169.2764,169.578,169.2764,169.578,8200.0
2022-08-04 13:40:00,174.29,174.32,173.99,174.1,6675.0,169.5682,169.5974,169.2764,169.3834,6675.0
2022-08-04 13:45:00,174.08,174.14,174.0,174.14,12491.0,169.3639,169.4223,169.2861,169.4223,12491.0
2022-08-04 13:50:00,174.1,174.32,173.97,174.26,11769.0,169.3834,169.5974,169.2569,169.5391,11769.0
2022-08-04 13:55:00,174.22,174.7,174.22,174.55,16085.0,169.5001,169.9671,169.5001,169.8212,16085.0
2022-08-04 14:00:00,174.57,174.61,174.47,174.55,12104.0,169.8407,169.8796,169.7434,169.8212,12104.0
2022-08-04 14:05:00,174.54,174.54,173.82,173.97,9257.0,169.8115,169.8115,169.111,169.2569,9257.0
2022-08-04 14:10:00,173.98,174.03,173.6,173.83,12536.0,169.2666,169.3153,168.8969,169.1207,12536.0
2022-08-04 14:15:00,173.82,173.84,173.51,173.56,5135.0,169.111,169.1304,168.8094,168.858,5135.0
2022-08-04 14:20:00,173.52,173.54,173.09,173.2,10020.0,168.8191,168.8386,168.4008,168.5078,10020.0
2022-08-04 14:25:00,173.18,173.54,173.13,173.5,5788.0,168.4883,168.8386,168.4397,168.7996,5788.0
2022-08-04 14:30:00,173.55,173.63,173.34,173.61,4590.0,168.8483,168.9261,168.644,168.9067,4590.0
2022-08-04 14:35:00,173.48,173.49,173.3,173.4,4685.0,168.7802,168.7899,168.6051,168.7024,4685.0
2022-08-04 14:40:00,173.4,173.51,173.35,173.38,6078.0,168.7024,168.8094,168.6537,168.6829,6078.0
2022-08-04 14:45:00,173.39,173.96,173.38,173.67,17669.0,168.6926,169.2472,168.6829,168.965,17669.0
2022-08-04 14:50:00,173.77,174.15,173.74,174.15,9764.0,169.0623,169.432,169.0331,169.432,9764.0
2022-08-04 14:55:00,174.12,174.3,173.95,174.21,9929.0,169.4029,169.578,169.2375,169.4904,9929.0
2022-08-04 15:00:00,174.21,174.73,174.2,174.69,14304.0,169.4904,169.9963,169.4807,169.9574,14304.0
2022-08-04 15:05:00,174.72,174.86,174.64,174.72,18421.0,169.9866,170.1228,169.9088,169.9866,18421.0
2022-08-04 15:10:00,174.72,174.77,174.62,174.67,11868.0,169.9866,170.0352,169.8893,169.938,11868.0
2022-08-04 15:15:00,174.63,174.88,174.63,174.76,16589.0,169.899,170.1423,169.899,170.0255,16589.0
2022-08-04 15:20:00,174.76,174.87,174.47,174.49,17395.0,170.0255,170.1325,169.7434,169.7628,17395.0
2022-08-04 15:25:00,174.49,174.54,174.36,174.46,17969.0,169.7628,169.8115,169.6363,169.7336,17969.0
2022-08-04 15:30:00,174.47,174.63,174.4,174.41,37457.0,169.7434,169.899,169.6753,169.685,37457.0
2022-08-04 15:35:00,174.43,174.54,174.34,174.36,15166.0,169.7045,169.8115,169.6169,169.6363,15166.0
2022-08-04 15:40:00,174.37,174.41,174.09,174.11,22078.0,169.6461,169.685,169.3737,169.3931,22078.0
2022-08-04 15:45:00,174.11,174.26,174.01,174.03,32238.0,169.3931,169.5391,169.2958,169.3153,32238.0
2022-08-04 15:50:00,174.14,174.23,174.01,174.2,48556.0,169.4223,169.5099,169.2958,169.4807,48556.0
2022-08-04 15:55:00,174.19,174.49,174.09,174.42,156800.0,169.471,169.7628,169.3737,169.6947,156800.0
2022-08-05 09:30:00,171.74,172.92,171.54,172.18,47815.0,167.0873,168.2354,166.8927,167.5154,47815.0
2022-08-05 09:35:00,172.25,172.74,171.92,171.92,6178.0,167.5835,168.0602,167.2625,167.2625,6178.0
2022-08-05 09:40:00,172.08,172.12,171.5,171.58,7363.0,167.4181,167.457,166.8538,166.9317,7363.0
2022-08-05 09:45:00,171.5,171.5,170.7,170.78,24958.0,166.8538,166.8538,166.0755,166.1533,24958.0
2022-08-05 09:50:00,170.82,171.71,170.65,171.49,23582.0,166.1923,167.0581,166.0269,166.8441,23582.0
2022-08-05 09:55:00,171.49,171.61,171.25,171.3,43888.0,166.8441,166.9609,166.6106,166.6592,43888.0
2022-08-05 10:00:00,171.36,172.26,171.29,172.26,21207.0,166.7176,167.5932,166.6495,167.5932,21207.0
2022-08-05 10:05:00,172.51,173.46,172.31,173.43,12010.0,167.8365,168.7607,167.6419,168.7315,12010.0
2022-08-05 10:10:00,173.45,173.49,172.99,173.3,23720.0,168.751,168.7899,168.3035,168.6051,23720.0
2022-08-05 10:15:00,173.31,174.08,173.3,174.0,12780.0,168.6148,169.3639,168.6051,169.2861,12780.0
2022-08-05 10:20:00,174.08,174.36,174.01,174.28,19517.0,169.3639,169.6363,169.2958,169.5585,19517.0
2022-08-05 10:25:00,174.25,174.49,174.05,174.42,24014.0,169.5293,169.7628,169.3347,169.6947,24014.0
2022-08-05 10:30:00,174.55,174.81,174.19,174.44,13641.0,169.8212,170.0742,169.471,169.7142,13641.0
2022-08-05 10:35:00,174.41,174.48,174.16,174.37,9341.0,169.685,169.7531,169.4418,169.6461,9341.0
2022-08-05 10:40:00,174.45,174.46,173.98,173.98,13774.0,169.7239,169.7336,169.2666,169.2666,13774.0
2022-08-05 10:45:00,174.03,174.36,173.94,174.32,12838.0,169.3153,169.6363,169.2277,169.5974,12838.0
2022-08-05 10:50:00,174.31,174.71,174.09,174.64,8605.0,169.5877,169.9769,169.3737,169.9088,8605.0
2022-08-05 10:55:00,174.72,175.08,174.7,174.95,8114.0,169.9866,170.3368,169.9671,170.2104,8114.0
2022-08-05 11:00:00,174.89,174.92,174.4,174.55,5015.0,170.152,170.1812,169.6753,169.8212,5015.0
2022-08-05 11:05:00,174.5,174.79,174.42,174.79,13892.0,169.7726,170.0547,169.6947,170.0547,13892.0
2022-08-05 11:10:00,174.8,174.8,174.51,174.6,7193.0,170.0644,170.0644,169.7823,169.8698,7193.0
2022-08-05 11:15:00,174.57,174.81,174.41,174.41,8907.0,169.8407,170.0742,169.685,169.685,8907.0
2022-08-05 11:20:00,174.37,174.37,173.8,173.83,4883.0,169.6461,169.6461,169.0915,169.1207,4883.0
2022-08-05 11:25:00,173.8,173.83,173.34,173.72,12754.0,169.0915,169.1207,168.644,169.0137,12754.0
2022-08-05 11:30:00,173.76,174.09,173.67,173.97,7178.0,169.0526,169.3737,168.965,169.2569,7178.0
2022-08-05 11:35:00,173.94,174.23,173.86,174.23,7192.0,169.2277,169.5099,169.1499,169.5099,7192.0
2022-08-05 11:40:00,174.23,174.33,173.96,174.3,4835.0,169.5099,169.6072,169.2472,169.578,4835.0
2022-08-05 11:45:00,174.28,174.39,174.19,174.35,7144.0,169.5585,169.6655,169.471,169.6266,7144.0
2022-08-05 11:50:00,174.42,174.43,174.08,174.13,4951.0,169.6947,169.7045,169.3639,169.4126,4951.0
2022-08-05 11:55:00,174.12,174.16,173.81,173.99,9022.0,169.4029,169.4418,169.1013,169.2764,9022.0
2022-08-05 12:00:00,174.07,174.23,173.93,174.0,7438.0,169.3542,169.5099,169.218,169.2861,7438.0
2022-08-05 12:05:00,174.0,174.04,173.62,173.71,7575.0,169.2861,169.325,168.9164,169.004,7575.0
2022-08-05 12:10:00,173.7,173.94,173.7,173.83,6440.0,168.9942,169.2277,168.9942,169.1207,6440.0
2022-08-05 12:15:00,173.88,173.99,173.83,173.85,4505.0,169.1694,169.2764,169.1207,169.1402,4505.0
2022-08-05 12:20:00,173.8,173.8,173.58,173.79,6599.0,169.0915,169.0915,168.8775,169.0818,6599.0
2022-08-05 12:25:00,173.82,173.9,173.69,173.89,10478.0,169.111,169.1888,168.9845,169.1791,10478.0
2022-08-05 12:30:00,173.94,173.95,173.54,173.63,8883.0,169.2277,169.2375,168.8386,168.9261,8883.0
2022-08-05 12:35:00,173.61,173.66,173.32,173.33,5092.0,168.9067,168.9553,168.6245,168.6343,5092.0
2022-08-05 12:40:00,173.3,173.73,173.27,173.72,4363.0,168.6051,169.0234,168.5759,169.0137,4363.0
2022-08-05 12:45:00,173.73,173.97,173.7,173.89,5319.0,169.0234,169.2569,168.9942,169.1791,5319.0
2022-08-05 12:50:00,173.87,173.9,173.69,173.69,5040.0,169.1596,169.1888,168.9845,168.9845,5040.0
2022-08-05 12:55:00,173.67,174.08,173.6,174.08,13165.0,168.965,169.3639,168.8969,169.3639,13165.0
2022-08-05 13:00:00,174.01,174.13,173.2,173.64,48830.0,169.2958,169.4126,168.5078,168.9359,48830.0
2022-08-05 13:05:00,173.63,173.72,173.53,173.58,3770.0,168.9261,169.0137,168.8288,168.8775,3770.0
2022-08-05 13:10:00,173.58,173.83,173.48,173.71,5723.0,168.8775,169.1207,168.7802,169.004,5723.0
2022-08-05 13:15:00,173.86,174.03,173.86,173.94,4962.0,169.1499,169.3153,169.1499,169.2277,4962.0
2022-08-05 13:20:00,173.88,173.88,173.62,173.78,3601.0,169.1694,169.1694,168.9164,169.0721,3601.0
2022-08-05 13:25:00,173.78,173.79,173.46,173.61,8210.0,169.0721,169.0818,168.7607,168.9067,8210.0
2022-08-05 13:30:00,173.6,173.76,173.6,173.68,2145.0,168.8969,169.0526,168.8969,168.9748,2145.0
2022-08-05 13:35:00,173.73,173.8,173.64,173.71,3981.0,169.0234,169.0915,168.9359,169.004,3981.0
2022-08-05 13:40:00,173.76,174.03,173.74,173.75,4166.0,169.0526,169.3153,169.0331,169.0429,4166.0
2022-08-05 13:45:00,173.75,173.92,173.75,173.77,6818.0,169.0429,169.2083,169.0429,169.0623,6818.0
2022-08-05 13:50:00,173.71,173.78,173.66,173.67,3542.0,169.004,169.0721,168.9553,168.965,3542.0
2022-08-05 13:55:00,173.66,173.73,173.6,173.64,5736.0,168.9553,169.0234,168.8969,168.9359,5736.0
2022-08-05 14:00:00,173.58,173.75,173.46,173.74,7571.0,168.8775,169.0429,168.7607,169.0331,7571.0
2022-08-05 14:05:00,173.69,173.7,173.52,173.54,6389.0,168.9845,168.9942,168.8191,168.8386,6389.0
2022-08-05 14:10:00,173.57,173.67,173.51,173.52,4708.0,168.8678,168.965,168.8094,168.8191,4708.0
2022-08-05 14:15:00,173.54,173.67,173.45,173.62,5968.0,168.8386,168.965,168.751,168.9164,5968.0
2022-08-05 14:20:00,173.64,173.69,173.54,173.69,5957.0,168.9359,168.9845,168.8386,168.9845,5957.0
2022-08-05 14:25:00,173.68,173.74,173.53,173.53,5175.0,168.9748,169.0331,168.8288,168.8288,5175.0
2022-08-05 14:30:00,173.52,173.71,173.42,173.71,3618.0,168.8191,169.004,168.7218,169.004,3618.0
2022-08-05 14:35:00,173.66,173.73,173.61,173.61,3449.0,168.9553,169.0234,168.9067,168.9067,3449.0
2022-08-05 14:40:00,173.6,173.93,173.6,173.88,3368.0,168.8969,169.218,168.8969,169.1694,3368.0
2022-08-05 14:45:00,173.91,173.93,173.78,173.86,5440.0,169.1985,169.218,169.0721,169.1499,5440.0
2022-08-05 14:50:00,173.87,173.99,173.81,173.99,5212.0,169.1596,169.2764,169.1013,169.2764,5212.0
2022-08-05 14:55:00,173.99,174.09,173.94,174.05,5215.0,169.2764,169.3737,169.2277,169.3347,5215.0
2022-08-05 15:00:00,174.15,174.2,174.06,174.08,7168.0,169.432,169.4807,169.3445,169.3639,7168.0
2022-08-05 15:05:00,174.09,174.13,173.97,174.09,11683.0,169.3737,169.4126,169.2569,169.3737,11683.0
2022-08-05 15:10:00,174.06,174.25,174.04,174.14,5462.0,169.3445,169.5293,169.325,169.4223,5462.0
2022-08-05 15:15:00,174.15,174.31,174.15,174.18,3896.0,169.432,169.5877,169.432,169.4612,3896.0
2022-08-05 15:20:00,174.25,174.38,174.19,174.38,7484.0,169.5293,169.6558,169.471,169.6558,7484.0
2022-08-05 15:25:00,174.4,174.4,174.13,174.23,7413.0,169.6753,169.6753,169.4126,169.5099,7413.0
2022-08-05 15:30:00,174.23,174.34,174.13,174.29,8143.0,169.5099,169.6169,169.4126,169.5682,8143.0
2022-08-05 15:35:00,174.29,174.43,174.28,174.36,8021.0,169.5682,169.7045,169.5585,169.6363,8021.0
2022-08-05 15:40:00,174.39,174.47,174.36,174.47,5329.0,169.6655,169.7434,169.6363,169.7434,5329.0
2022-08-05 15:45:00,174.45,174.64,174.45,174.5,13737.0,169.7239,169.9088,169.7239,169.7726,13737.0
2022-08-05 15:50:00,174.53,174.62,174.37,174.56,24709.0,169.8017,169.8893,169.6461,169.8309,24709.0
2022-08-05 15:55:00,174.58,174.76,174.52,174.58,77655.0,169.8504,170.0255,169.792,169.8504,77655.0
2022-08-08 09:30:00,174.6,175.68,174.45,174.45,22699.0,169.8698,170.9206,169.7239,169.7239,22699.0
2022-08-08 09:35:00,174.66,175.22,174.62,175.11,3060.0,169.9282,170.4731,169.8893,170.366,3060.0
2022-08-08 09:40:00,175.12,175.9,174.96,175.84,5324.0,170.3758,171.1346,170.2201,171.0763,5324.0
2022-08-08 09:45:00,175.7,175.81,175.36,175.44,5010.0,170.94,171.0471,170.6093,170.6871,5010.0
2022-08-08 09:50:00,175.28,176.06,175.04,175.72,4053.0,170.5314,171.2903,170.2979,170.9595,4053.0
2022-08-08 09:55:00,175.54,175.74,175.42,175.72,4926.0,170.7844,170.979,170.6676,170.9595,4926.0
2022-08-08 10:00:00,175.72,175.72,175.25,175.25,6829.0,170.9595,170.9595,170.5022,170.5022,6829.0
2022-08-08 10:05:00,175.11,175.32,175.02,175.21,5274.0,170.366,170.5703,170.2785,170.4633,5274.0
2022-08-08 10:10:00,175.39,175.66,175.25,175.66,4922.0,170.6384,170.9011,170.5022,170.9011,4922.0
2022-08-08 10:15:00,175.66,175.87,175.49,175.74,6574.0,170.9011,171.1054,170.7357,170.979,6574.0
2022-08-08 10:20:00,175.65,175.88,175.54,175.82,4421.0,170.8914,171.1152,170.7844,171.0568,4421.0
2022-08-08 10:25:00,175.83,175.83,175.6,175.82,9302.0,171.0665,171.0665,170.8428,171.0568,9302.0
2022-08-08 10:30:00,175.89,176.0,175.48,175.55,9804.0,171.1249,171.2319,170.726,170.7941,9804.0
2022-08-08 10:35:00,175.61,175.82,175.48,175.81,4935.0,170.8525,171.0568,170.726,171.0471,4935.0
2022-08-08 10:40:00,175.87,176.07,175.82,176.0,7257.0,171.1054,171.3,171.0568,171.2319,7257.0
2022-08-08 10:45:00,175.99,176.03,175.63,175.69,6417.0,171.2222,171.2611,170.8719,170.9303,6417.0
2022-08-08 10:50:00,175.68,175.9,175.63,175.81,7559.0,170.9206,171.1346,170.8719,171.0471,7559.0
2022-08-08 10:55:00,175.83,176.1,175.61,175.98,7013.0,171.0665,171.3292,170.8525,171.2125,7013.0
2022-08-08 11:00:00,176.07,176.53,176.07,176.25,4488.0,171.3,171.7476,171.3,171.4751,4488.0
2022-08-08 11:05:00,176.25,176.29,175.92,176.02,7928.0,171.4751,171.5141,171.1541,171.2514,7928.0
2022-08-08 11:10:00,175.97,175.97,175.73,175.84,14246.0,171.2027,171.2027,170.9692,171.0763,14246.0
2022-08-08 11:15:00,175.82,175.84,175.44,175.64,11178.0,171.0568,171.0763,170.6871,170.8817,11178.0
2022-08-08 11:20:00,175.71,175.78,175.38,175.65,11974.0,170.9498,171.0179,170.6287,170.8914,11974.0
2022-08-08 11:25:00,175.55,175.58,175.37,175.5,5343.0,170.7941,170.8233,170.619,170.7455,5343.0
2022-08-08 11:30:00,175.45,175.59,175.23,175.59,6826.0,170.6968,170.833,170.4828,170.833,6826.0
2022-08-08 11:35:00,175.46,175.46,174.96,174.96,5832.0,170.7065,170.7065,170.2201,170.2201,5832.0
2022-08-08 11:40:00,174.98,175.11,174.77,175.01,25616.0,170.2396,170.366,170.0352,170.2687,25616.0
2022-08-08 11:45:00,174.96,175.19,174.87,174.93,4352.0,170.2201,170.4439,170.1325,170.1909,4352.0
2022-08-08 11:50:00,174.98,175.33,174.98,175.3,4761.0,170.2396,170.5801,170.2396,170.5509,4761.0
2022-08-08 11:55:00,175.32,175.35,175.09,175.15,4848.0,170.5703,170.5995,170.3466,170.4049,4848.0
2022-08-08 12:00:00,175.2,175.25,174.91,174.91,6523.0,170.4536,170.5022,170.1714,170.1714,6523.0
2022-08-08 12:05:00,174.93,175.15,174.64,174.64,7363.0,170.1909,170.4049,169.9088,169.9088,7363.0
2022-08-08 12:10:00,174.72,174.74,174.54,174.62,5030.0,169.9866,170.0061,169.8115,169.8893,5030.0
2022-08-08 12:15:00,174.65,174.68,174.32,174.39,3284.0,169.9185,169.9477,169.5974,169.6655,3284.0
2022-08-08 12:20:00,174.32,174.56,174.21,174.56,6181.0,169.5974,169.8309,169.4904,169.8309,6181.0
2022-08-08 12:25:00,174.53,174.64,174.23,174.46,7574.0,169.8017,169.9088,169.5099,169.7336,7574.0
2022-08-08 12:30:00,174.44,174.57,174.35,174.4,6973.0,169.7142,169.8407,169.6266,169.6753,6973.0
2022-08-08 12:35:00,174.36,174.55,174.28,174.47,5223.0,169.6363,169.8212,169.5585,169.7434,5223.0
2022-08-08 12:40:00,174.43,174.43,174.34,174.34,2010.0,169.7045,169.7045,169.6169,169.6169,2010.0
2022-08-08 12:45:00,174.36,174.38,174.16,174.27,5062.0,169.6363,169.6558,169.4418,169.5488,5062.0
2022-08-08 12:50:00,174.31,174.47,174.26,174.29,8808.0,169.5877,169.7434,169.5391,169.5682,8808.0
2022-08-08 12:55:00,174.33,174.36,174.18,174.34,4133.0,169.6072,169.6363,169.4612,169.6169,4133.0
2022-08-08 13:00:00,174.32,174.32,173.93,174.01,4035.0,169.5974,169.5974,169.218,169.2958,4035.0
2022-08-08 13:05:00,174.07,174.2,174.03,174.03,1376.0,169.3542,169.4807,169.3153,169.3153,1376.0
2022-08-08 13:10:00,174.09,174.22,174.04,174.22,1502.0,169.3737,169.5001,169.325,169.5001,1502.0
2022-08-08 13:15:00,174.22,174.43,174.19,174.38,3684.0,169.5001,169.7045,169.471,169.6558,3684.0
2022-08-08 13:20:00,174.34,174.37,174.12,174.35,3809.0,169.6169,169.6461,169.4029,169.6266,3809.0
2022-08-08 13:25:00,174.4,174.4,174.19,174.19,2051.0,169.6753,169.6753,169.471,169.471,2051.0
2022-08-08 13:30:00,174.17,174.29,174.15,174.22,3240.0,169.4515,169.5682,169.432,169.5001,3240.0
2022-08-08 13:35:00,174.23,174.23,174.08,174.11,2196.0,169.5099,169.5099,169.3639,169.3931,2196.0
2022-08-08 13:40:00,174.12,174.2,174.12,174.19,2906.0,169.4029,169.4807,169.4029,169.471,2906.0
2022-08-08 13:45:00,174.16,174.22,174.09,174.17,3321.0,169.4418,169.5001,169.3737,169.4515,3321.0
2022-08-08 13:50:00,174.22,174.32,174.16,174.17,5623.0,169.5001,169.5974,169.4418,169.4515,5623.0
2022-08-08 13:55:00,174.19,174.37,174.19,174.35,2741.0,169.471,169.6461,169.471,169.6266,2741.0
2022-08-08 14:00:00,174.27,174.3,173.96,173.99,7392.0,169.5488,169.578,169.2472,169.2764,7392.0
2022-08-08 14:05:00,174.0,174.17,173.87,173.99,4959.0,169.2861,169.4515,169.1596,169.2764,4959.0
2022-08-08 14:10:00,173.96,173.97,173.77,173.81,4370.0,169.2472,169.2569,169.0623,169.1013,4370.0
2022-08-08 14:15:00,173.82,173.93,173.56,173.65,8213.0,169.111,169.218,168.858,168.9456,8213.0
2022-08-08 14:20:00,173.68,173.7,173.53,173.54,6336.0,168.9748,168.9942,168.8288,168.8386,6336.0
2022-08-08 14:25:00,173.54,173.79,173.4,173.79,11635.0,168.8386,169.0818,168.7024,169.0818,11635.0
2022-08-08 14:30:00,173.79,174.02,173.74,173.91,7480.0,169.0818,169.3056,169.0331,169.1985,7480.0
2022-08-08 14:35:00,173.9,173.93,173.73,173.93,7522.0,169.1888,169.218,169.0234,169.218,7522.0
2022-08-08 14:40:00,173.95,173.99,173.79,173.87,4345.0,169.2375,169.2764,169.0818,169.1596,4345.0
2022-08-08 14:45:00,173.88,173.88,173.54,173.71,7598.0,169.1694,169.1694,168.8386,169.004,7598.0
2022-08-08 14:50:00,173.69,173.72,173.59,173.61,5259.0,168.9845,169.0137,168.8872,168.9067,5259.0
2022-08-08 14:55:00,173.6,173.76,173.6,173.71,2793.0,168.8969,169.0526,168.8969,169.004,2793.0
2022-08-08 15:00:00,173.69,174.04,173.64,174.04,7014.0,168.9845,169.325,168.9359,169.325,7014.0
2022-08-08 15:05:00,174.06,174.1,173.95,174.05,3848.0,169.3445,169.3834,169.2375,169.3347,3848.0
2022-08-08 15:10:00,173.99,174.14,173.97,174.14,4637.0,169.2764,169.4223,169.2569,169.4223,4637.0
2022-08-08 15:15:00,174.14,174.14,173.85,174.01,5720.0,169.4223,169.4223,169.1402,169.2958,5720.0
2022-08-08 15:20:00,174.1,174.31,174.03,174.22,4039.0,169.3834,169.5877,169.3153,169.5001,4039.0
2022-08-08 15:25:00,174.25,174.36,174.21,174.29,5058.0,169.5293,169.6363,169.4904,169.5682,5058.0
2022-08-08 15:30:00,174.24,174.41,174.19,174.37,6614.0,169.5196,169.685,169.471,169.6461,6614.0
2022-08-08 15:35:00,174.35,174.44,174.3,174.33,4926.0,169.6266,169.7142,169.578,169.6072,4926.0
2022-08-08 15:40:00,174.3,174.54,174.28,174.53,8705.0,169.578,169.8115,169.5585,169.8017,8705.0
2022-08-08 15:45:00,174.52,174.59,174.38,174.5,9051.0,169.792,169.8601,169.6558,169.7726,9051.0
2022-08-08 15:50:00,174.53,174.56,174.25,174.33,15785.0,169.8017,169.8309,169.5293,169.6072,15785.0
2022-08-08 15:55:00,174.31,174.38,173.81,174.04,83644.0,169.5877,169.6558,169.1013,169.325,83644.0
2022-08-09 09:30:00,173.69,173.81,173.38,173.68,14813.0,168.9845,169.1013,168.6829,168.9748,14813.0
2022-08-09 09:35:00,173.74,173.74,173.19,173.55,8360.0,169.0331,169.0331,168.498,168.8483,8360.0
2022-08-09 09:40:00,173.65,173.69,173.35,173.35,1868.0,168.9456,168.9845,168.6537,168.6537,1868.0
2022-08-09 09:45:00,173.5,173.52,172.72,172.78,20405.0,168.7996,168.8191,168.0408,168.0992,20405.0
2022-08-09 09:50:00,172.84,173.08,172.32,172.36,5902.0,168.1575,168.391,167.6516,167.6905,5902.0
2022-08-09 09:55:00,172.45,172.8,172.36,172.68,5230.0,167.7781,168.1186,167.6905,168.0019,5230.0
2022-08-09 10:00:00,172.6,172.73,172.38,172.4,7387.0,167.924,168.0505,167.71,167.7294,7387.0
2022-08-09 10:05:00,172.24,172.24,171.8,171.91,6703.0,167.5738,167.5738,167.1457,167.2527,6703.0
2022-08-09 10:10:00,171.99,172.04,171.72,171.76,8250.0,167.3306,167.3792,167.0679,167.1068,8250.0
2022-08-09 10:15:00,171.85,171.86,171.26,171.35,21779.0,167.1943,167.2041,166.6203,166.7079,21779.0
2022-08-09 10:20:00,171.34,171.34,170.92,171.02,16328.0,166.6982,166.6982,166.2895,166.3868,16328.0
2022-08-09 10:25:00,171.09,171.43,170.97,171.28,6302.0,166.4549,166.7857,166.3382,166.6398,6302.0
2022-08-09 10:30:00,171.25,171.32,170.87,171.32,11925.0,166.6106,166.6787,166.2409,166.6787,11925.0
2022-08-09 10:35:00,171.39,171.43,171.13,171.32,4760.0,166.7468,166.7857,166.4939,166.6787,4760.0
2022-08-09 10:40:00,171.34,171.46,171.3,171.3,5772.0,166.6982,166.8149,166.6592,166.6592,5772.0
2022-08-09 10:45:00,171.29,171.29,170.77,170.81,6834.0,166.6495,166.6495,166.1436,166.1825,6834.0
2022-08-09 10:50:00,170.86,170.87,170.44,170.58,13171.0,166.2312,166.2409,165.8225,165.9588,13171.0
2022-08-09 10:55:00,170.55,170.67,170.37,170.37,10391.0,165.9296,166.0463,165.7544,165.7544,10391.0
2022-08-09 11:00:00,170.36,170.36,170.02,170.02,16275.0,165.7447,165.7447,165.4139,165.4139,16275.0
2022-08-09 11:05:00,170.02,170.51,169.84,170.47,26243.0,165.4139,165.8907,165.2388,165.8517,26243.0
2022-08-09 11:10:00,170.5,171.23,170.48,171.23,8499.0,165.8809,166.5911,165.8615,166.5911,8499.0
2022-08-09 11:15:00,171.3,171.38,171.07,171.22,4884.0,166.6592,166.7371,166.4355,166.5814,4884.0
2022-08-09 11:20:00,171.22,171.36,171.1,171.19,5224.0,166.5814,166.7176,166.4647,166.5522,5224.0
2022-08-09 11:25:00,171.19,171.27,170.84,170.89,6156.0,166.5522,166.6301,166.2117,166.2604,6156.0
2022-08-09 11:30:00,170.9,171.03,170.83,170.87,5714.0,166.2701,166.3966,166.202,166.2409,5714.0
2022-08-09 11:35:00,170.88,170.98,170.78,170.97,5383.0,166.2506,166.3479,166.1533,166.3382,5383.0
2022-08-09 11:40:00,170.96,171.15,170.91,171.15,7127.0,166.3285,166.5133,166.2798,166.5133,7127.0
2022-08-09 11:45:00,171.2,171.28,171.01,171.01,11166.0,166.562,166.6398,166.3771,166.3771,11166.0
2022-08-09 11:50:00,171.08,171.23,170.95,171.22,2660.0,166.4452,166.5911,166.3187,166.5814,2660.0
2022-08-09 11:55:00,171.29,171.35,171.19,171.33,6361.0,166.6495,166.7079,166.5522,166.6884,6361.0
2022-08-09 12:00:00,171.24,171.35,171.22,171.29,3857.0,166.6009,166.7079,166.5814,166.6495,3857.0
2022-08-09 12:05:00,171.44,171.46,171.34,171.42,6337.0,166.7955,166.8149,166.6982,166.776,6337.0
2022-08-09 12:10:00,171.34,171.39,171.26,171.31,5436.0,166.6982,166.7468,166.6203,166.669,5436.0
2022-08-09 12:15:00,171.25,171.25,170.88,170.94,3982.0,166.6106,166.6106,166.2506,166.309,3982.0
2022-08-09 12:20:00,170.88,170.9,170.67,170.67,3517.0,166.2506,166.2701,166.0463,166.0463,3517.0
2022-08-09 12:25:00,170.7,170.77,170.37,170.37,5591.0,166.0755,166.1436,165.7544,165.7544,5591.0
2022-08-09 12:30:00,170.41,170.41,170.31,170.34,3355.0,165.7934,165.7934,165.6961,165.7253,3355.0
2022-08-09 12:35:00,170.39,170.39,170.24,170.34,2631.0,165.7739,165.7739,165.628,165.7253,2631.0
2022-08-09 12:40:00,170.37,170.42,170.29,170.34,3877.0,165.7544,165.8031,165.6766,165.7253,3877.0
2022-08-09 12:45:00,170.31,170.31,170.09,170.16,1949.0,165.6961,165.6961,165.482,165.5501,1949.0
2022-08-09 12:50:00,170.15,170.18,170.03,170.09,5360.0,165.5404,165.5696,165.4237,165.482,5360.0
2022-08-09 12:55:00,170.11,170.21,170.03,170.21,2900.0,165.5015,165.5988,165.4237,165.5988,2900.0
2022-08-09 13:00:00,170.29,170.31,170.14,170.19,7699.0,165.6766,165.6961,165.5307,165.5793,7699.0
2022-08-09 13:05:00,170.15,170.23,169.99,169.99,4103.0,165.5404,165.6182,165.3847,165.3847,4103.0
2022-08-09 13:10:00,170.02,170.11,169.97,170.02,6932.0,165.4139,165.5015,165.3653,165.4139,6932.0
2022-08-09 13:15:00,169.98,170.11,169.94,170.11,5136.0,165.375,165.5015,165.3361,165.5015,5136.0
2022-08-09 13:20:00,170.12,170.31,170.12,170.31,7153.0,165.5112,165.6961,165.5112,165.6961,7153.0
2022-08-09 13:25:00,170.33,170.38,170.13,170.2,3094.0,165.7155,165.7642,165.5209,165.589,3094.0
2022-08-09 13:30:00,170.2,170.2,169.95,169.95,5829.0,165.589,165.589,165.3458,165.3458,5829.0
2022-08-09 13:35:00,169.96,169.96,169.73,169.81,5857.0,165.3556,165.3556,165.1318,165.2096,5857.0
2022-08-09 13:40:00,169.78,169.78,169.47,169.53,6381.0,165.1804,165.1804,164.8788,164.9372,6381.0
2022-08-09 13:45:00,169.53,169.53,169.32,169.44,8486.0,164.9372,164.9372,164.7329,164.8496,8486.0
2022-08-09 13:50:00,169.56,169.56,169.33,169.35,6709.0,164.9664,164.9664,164.7426,164.7621,6709.0
2022-08-09 13:55:00,169.35,169.72,169.35,169.62,5055.0,164.7621,165.1221,164.7621,165.0248,5055.0
2022-08-09 14:00:00,169.62,169.82,169.6,169.82,5588.0,165.0248,165.2193,165.0053,165.2193,5588.0
2022-08-09 14:05:00,169.83,169.97,169.77,169.81,4569.0,165.2291,165.3653,165.1707,165.2096,4569.0
2022-08-09 14:10:00,169.84,170.01,169.77,170.01,4118.0,165.2388,165.4042,165.1707,165.4042,4118.0
2022-08-09 14:15:00,170.0,170.01,169.29,169.35,6797.0,165.3945,165.4042,164.7037,164.7621,6797.0
2022-08-09 14:20:00,169.3,169.56,169.29,169.5,3474.0,164.7134,164.9664,164.7037,164.908,3474.0
2022-08-09 14:25:00,169.5,169.75,169.4,169.61,8723.0,164.908,165.1512,164.8107,165.015,8723.0
2022-08-09 14:30:00,169.61,169.75,169.52,169.52,5347.0,165.015,165.1512,164.9275,164.9275,5347.0
2022-08-09 14:35:00,169.46,169.83,169.46,169.79,5539.0,164.8691,165.2291,164.8691,165.1902,5539.0
2022-08-09 14:40:00,169.81,169.89,169.71,169.71,7620.0,165.2096,165.2874,165.1123,165.1123,7620.0
2022-08-09 14:45:00,169.74,170.0,169.69,169.97,4828.0,165.1415,165.3945,165.0929,165.3653,4828.0
2022-08-09 14:50:00,169.96,170.08,169.86,170.06,8537.0,165.3556,165.4723,165.2583,165.4528,8537.0
2022-08-09 14:55:00,170.07,170.1,169.9,169.97,5175.0,165.4626,165.4918,165.2972,165.3653,5175.0
2022-08-09 15:00:00,169.96,170.02,169.87,169.95,5497.0,165.3556,165.4139,165.268,165.3458,5497.0
2022-08-09 15:05:00,169.95,169.97,169.88,169.97,4058.0,165.3458,165.3653,165.2777,165.3653,4058.0
2022-08-09 15:10:00,169.92,169.96,169.84,169.92,7739.0,165.3166,165.3556,165.2388,165.3166,7739.0
2022-08-09 15:15:00,169.93,169.97,169.85,169.93,7098.0,165.3264,165.3653,165.2485,165.3264,7098.0
2022-08-09 15:20:00,170.0,170.11,169.93,170.11,5491.0,165.3945,165.5015,165.3264,165.5015,5491.0
2022-08-09 15:25:00,170.15,170.19,170.07,170.08,7516.0,165.5404,165.5793,165.4626,165.4723,7516.0
2022-08-09 15:30:00,170.09,170.15,169.99,170.07,9800.0,165.482,165.5404,165.3847,165.4626,9800.0
2022-08-09 15:35:00,170.04,170.09,169.93,170.0,6823.0,165.4334,165.482,165.3264,165.3945,6823.0
2022-08-09 15:40:00,170.03,170.15,169.91,169.91,10287.0,165.4237,165.5404,165.3069,165.3069,10287.0
2022-08-09 15:45:00,169.91,169.93,169.64,169.82,15745.0,165.3069,165.3264,165.0442,165.2193,15745.0
2022-08-09 15:50:00,169.85,169.94,169.67,169.67,23868.0,165.2485,165.3361,165.0734,165.0734,23868.0
2022-08-09 15:55:00,169.68,169.69,169.38,169.58,79108.0,165.0831,165.0929,164.7913,164.9858,79108.0
2022-08-10 09:30:00,171.96,172.69,171.83,172.47,26376.0,167.3014,168.0116,167.1749,167.7976,26376.0
2022-08-10 09:35:00,172.59,172.69,172.05,172.05,5546.0,167.9143,168.0116,167.3889,167.3889,5546.0
2022-08-10 09:40:00,172.1,172.94,172.1,172.94,5297.0,167.4376,168.2548,167.4376,168.2548,5297.0
2022-08-10 09:45:00,173.05,173.84,173.05,173.84,11204.0,168.3618,169.1304,168.3618,169.1304,11204.0
2022-08-10 09:50:00,173.71,173.78,173.26,173.27,6528.0,169.004,169.0721,168.5662,168.5759,6528.0
2022-08-10 09:55:00,173.3,173.63,173.18,173.34,8792.0,168.6051,168.9261,168.4883,168.644,8792.0
2022-08-10 10:00:00,173.33,173.88,173.23,173.45,13417.0,168.6343,169.1694,168.537,168.751,13417.0
2022-08-10 10:05:00,173.42,173.42,173.08,173.11,5630.0,168.7218,168.7218,168.391,168.4202,5630.0
2022-08-10 10:10:00,173.08,173.18,172.75,172.83,4770.0,168.391,168.4883,168.07,168.1478,4770.0
2022-08-10 10:15:00,172.77,172.97,172.76,172.88,4479.0,168.0894,168.284,168.0797,168.1964,4479.0
2022-08-10 10:20:00,172.62,173.26,172.52,173.06,12858.0,167.9435,168.5662,167.8462,168.3716,12858.0
2022-08-10 10:25:00,173.16,173.2,172.75,172.95,4718.0,168.4689,168.5078,168.07,168.2645,4718.0
2022-08-10 10:30:00,172.96,172.97,172.64,172.64,4133.0,168.2743,168.284,167.9629,167.9629,4133.0
2022-08-10 10:35:00,172.69,172.78,172.51,172.62,4595.0,168.0116,168.0992,167.8365,167.9435,4595.0
2022-08-10 10:40:00,172.74,172.78,172.55,172.55,4966.0,168.0602,168.0992,167.8754,167.8754,4966.0
2022-08-10 10:45:00,172.53,172.54,172.36,172.47,4123.0,167.8559,167.8657,167.6905,167.7976,4123.0
2022-08-10 10:50:00,172.39,172.48,172.26,172.47,11476.0,167.7197,167.8073,167.5932,167.7976,11476.0
2022-08-10 10:55:00,172.45,172.7,172.39,172.69,7283.0,167.7781,168.0213,167.7197,168.0116,7283.0
2022-08-10 11:00:00,172.97,173.13,172.84,173.03,5025.0,168.284,168.4397,168.1575,168.3424,5025.0
2022-08-10 11:05:00,173.08,173.29,173.08,173.25,4723.0,168.391,168.5953,168.391,168.5564,4723.0
2022-08-10 11:10:00,173.21,173.27,173.07,173.13,3922.0,168.5175,168.5759,168.3813,168.4397,3922.0
2022-08-10 11:15:00,173.08,173.13,172.95,173.09,7890.0,168.391,168.4397,168.2645,168.4008,7890.0
2022-08-10 11:20:00,173.02,173.13,172.97,173.01,4109.0,168.3327,168.4397,168.284,168.3229,4109.0
2022-08-10 11:25:00,172.97,173.3,172.97,173.22,4740.0,168.284,168.6051,168.284,168.5272,4740.0
2022-08-10 11:30:00,173.21,173.22,172.93,172.95,5342.0,168.5175,168.5272,168.2451,168.2645,5342.0
2022-08-10 11:35:00,172.96,173.01,172.74,172.84,4783.0,168.2743,168.3229,168.0602,168.1575,4783.0
2022-08-10 11:40:00,172.78,172.88,172.77,172.86,6638.0,168.0992,168.1964,168.0894,168.177,6638.0
2022-08-10 11:45:00,172.87,173.04,172.87,172.92,5267.0,168.1867,168.3521,168.1867,168.2354,5267.0
2022-08-10 11:50:00,172.89,172.89,172.67,172.67,3904.0,168.2062,168.2062,167.9921,167.9921,3904.0
2022-08-10 11:55:00,172.73,172.92,172.73,172.91,7514.0,168.0505,168.2354,168.0505,168.2256,7514.0
2022-08-10 12:00:00,172.93,173.02,172.78,172.82,9132.0,168.2451,168.3327,168.0992,168.1381,9132.0
2022-08-10 12:05:00,172.83,172.92,172.62,172.69,18378.0,168.1478,168.2354,167.9435,168.0116,18378.0
2022-08-10 12:10:00,172.65,172.76,172.6,172.66,5941.0,167.9727,168.0797,167.924,167.9824,5941.0
2022-08-10 12:15:00,172.56,172.59,172.34,172.34,6836.0,167.8851,167.9143,167.6711,167.6711,6836.0
2022-08-10 12:20:00,172.35,172.37,172.08,172.21,3474.0,167.6808,167.7003,167.4181,167.5446,3474.0
2022-08-10 12:25:00,172.25,172.31,172.23,172.3,3144.0,167.5835,167.6419,167.5641,167.6322,3144.0
2022-08-10 12:30:00,172.29,172.31,172.23,172.31,4119.0,167.6224,167.6419,167.5641,167.6419,4119.0
2022-08-10 12:35:00,172.31,172.43,172.23,172.39,7100.0,167.6419,167.7586,167.5641,167.7197,7100.0
2022-08-10 12:40:00,172.39,172.41,172.27,172.41,5188.0,167.7197,167.7392,167.603,167.7392,5188.0
2022-08-10 12:45:00,172.32,172.38,172.31,172.33,2977.0,167.6516,167.71,167.6419,167.6613,2977.0
2022-08-10 12:50:00,172.33,172.47,172.33,172.42,3033.0,167.6613,167.7976,167.6613,167.7489,3033.0
2022-08-10 12:55:00,172.42,172.42,172.31,172.42,9719.0,167.7489,167.7489,167.6419,167.7489,9719.0
2022-08-10 13:00:00,172.39,172.42,172.21,172.21,4397.0,167.7197,167.7489,167.5446,167.5446,4397.0
2022-08-10 13:05:00,172.26,172.45,172.13,172.45,8846.0,167.5932,167.7781,167.4668,167.7781,8846.0
2022-08-10 13:10:00,172.35,172.43,172.25,172.3,2335.0,167.6808,167.7586,167.5835,167.6322,2335.0
2022-08-10 13:15:00,172.31,172.42,172.31,172.38,4702.0,167.6419,167.7489,167.6419,167.71,4702.0
2022-08-10 13:20:00,172.37,172.56,172.34,172.53,9616.0,167.7003,167.8851,167.6711,167.8559,9616.0
2022-08-10 13:25:00,172.56,172.61,172.5,172.52,5307.0,167.8851,167.9338,167.8267,167.8462,5307.0
2022-08-10 13:30:00,172.49,172.7,172.36,172.63,11283.0,167.817,168.0213,167.6905,167.9532,11283.0
2022-08-10 13:35:00,172.63,172.67,172.54,172.58,8811.0,167.9532,167.9921,167.8657,167.9046,8811.0
2022-08-10 13:40:00,172.58,172.83,172.57,172.76,3620.0,167.9046,168.1478,167.8948,168.0797,3620.0
2022-08-10 13:45:00,172.72,173.02,172.64,173.02,6708.0,168.0408,168.3327,167.9629,168.3327,6708.0
2022-08-10 13:50:00,172.99,173.06,172.92,172.96,5206.0,168.3035,168.3716,168.2354,168.2743,5206.0
2022-08-10 13:55:00,172.99,173.04,172.81,172.81,16056.0,168.3035,168.3521,168.1283,168.1283,16056.0
2022-08-10 14:00:00,172.81,173.17,172.8,173.17,10341.0,168.1283,168.4786,168.1186,168.4786,10341.0
2022-08-10 14:05:00,173.17,173.17,172.92,173.08,6225.0,168.4786,168.4786,168.2354,168.391,6225.0
2022-08-10 14:10:00,173.13,173.2,172.97,172.98,7935.0,168.4397,168.5078,168.284,168.2937,7935.0
2022-08-10 14:15:00,172.94,173.06,172.83,172.92,8439.0,168.2548,168.3716,168.1478,168.2354,8439.0
2022-08-10 14:20:00,172.92,173.07,172.89,173.01,24348.0,168.2354,168.3813,168.2062,168.3229,24348.0
2022-08-10 14:25:00,173.02,173.31,173.02,173.15,8904.0,168.3327,168.6148,168.3327,168.4591,8904.0
2022-08-10 14:30:00,173.08,173.32,172.98,173.27,10149.0,168.391,168.6245,168.2937,168.5759,10149.0
2022-08-10 14:35:00,173.31,173.34,173.0,173.07,6413.0,168.6148,168.644,168.3132,168.3813,6413.0
2022-08-10 14:40:00,173.03,173.26,173.0,173.12,5218.0,168.3424,168.5662,168.3132,168.4299,5218.0
2022-08-10 14:45:00,173.13,173.22,172.96,173.01,8703.0,168.4397,168.5272,168.2743,168.3229,8703.0
2022-08-10 14:50:00,173.0,173.12,172.92,172.92,5416.0,168.3132,168.4299,168.2354,168.2354,5416.0
2022-08-10 14:55:00,172.94,173.16,172.91,173.03,8429.0,168.2548,168.4689,168.2256,168.3424,8429.0
2022-08-10 15:00:00,173.06,173.29,172.99,173.28,9763.0,168.3716,168.5953,168.3035,168.5856,9763.0
2022-08-10 15:05:00,173.29,173.32,173.07,173.13,6066.0,168.5953,168.6245,168.3813,168.4397,6066.0
2022-08-10 15:10:00,173.16,173.3,173.11,173.28,6751.0,168.4689,168.6051,168.4202,168.5856,6751.0
2022-08-10 15:15:00,173.26,173.37,173.16,173.24,7413.0,168.5662,168.6732,168.4689,168.5467,7413.0
2022-08-10 15:20:00,173.3,173.56,173.24,173.48,10827.0,168.6051,168.858,168.5467,168.7802,10827.0
2022-08-10 15:25:00,173.48,173.72,173.42,173.57,8472.0,168.7802,169.0137,168.7218,168.8678,8472.0
2022-08-10 15:30:00,173.55,173.69,173.41,173.65,11205.0,168.8483,168.9845,168.7121,168.9456,11205.0
2022-08-10 15:35:00,173.63,173.97,173.52,173.85,15323.0,168.9261,169.2569,168.8191,169.1402,15323.0
2022-08-10 15:40:00,173.85,173.92,173.75,173.92,12907.0,169.1402,169.2083,169.0429,169.2083,12907.0
2022-08-10 15:45:00,173.92,174.13,173.9,174.05,22288.0,169.2083,169.4126,169.1888,169.3347,22288.0
2022-08-10 15:50:00,174.05,174.19,173.87,174.12,41849.0,169.3347,169.471,169.1596,169.4029,41849.0
2022-08-10 15:55:00,174.15,174.25,173.88,174.03,92638.0,169.432,169.5293,169.1694,169.3153,92638.0
2022-08-11 09:30:00,173.79,174.23,173.28,174.08,35855.0,169.0818,169.5099,168.5856,169.3639,35855.0
2022-08-11 09:35:00,174.06,174.06,173.49,173.83,5261.0,169.3445,169.3445,168.7899,169.1207,5261.0
2022-08-11 09:40:00,173.87,174.32,173.75,174.15,9135.0,169.1596,169.5974,169.0429,169.432,9135.0
2022-08-11 09:45:00,174.28,174.63,174.24,174.25,6703.0,169.5585,169.899,169.5196,169.5293,6703.0
2022-08-11 09:50:00,174.24,174.76,174.21,174.58,7522.0,169.5196,170.0255,169.4904,169.8504,7522.0
2022-08-11 09:55:00,174.67,175.05,174.62,175.03,6181.0,169.938,170.3077,169.8893,170.2882,6181.0
2022-08-11 10:00:00,175.03,175.06,174.7,174.91,6940.0,170.2882,170.3174,169.9671,170.1714,6940.0
2022-08-11 10:05:00,174.8,175.2,174.67,175.2,3991.0,170.0644,170.4536,169.938,170.4536,3991.0
2022-08-11 10:10:00,175.13,175.16,174.88,175.02,5870.0,170.3855,170.4147,170.1423,170.2785,5870.0
2022-08-11 10:15:00,175.03,175.23,174.98,175.23,4854.0,170.2882,170.4828,170.2396,170.4828,4854.0
2022-08-11 10:20:00,175.29,175.3,175.01,175.27,9075.0,170.5412,170.5509,170.2687,170.5217,9075.0
2022-08-11 10:25:00,175.31,175.38,175.18,175.18,6672.0,170.5606,170.6287,170.4341,170.4341,6672.0
2022-08-11 10:30:00,175.22,175.43,175.22,175.26,6628.0,170.4731,170.6774,170.4731,170.512,6628.0
2022-08-11 10:35:00,175.34,175.56,175.18,175.2,20096.0,170.5898,170.8038,170.4341,170.4536,20096.0
2022-08-11 10:40:00,175.27,175.51,175.15,175.18,7386.0,170.5217,170.7552,170.4049,170.4341,7386.0
2022-08-11 10:45:00,175.2,175.36,175.06,175.15,6259.0,170.4536,170.6093,170.3174,170.4049,6259.0
2022-08-11 10:50:00,175.17,175.52,175.14,175.45,7825.0,170.4244,170.7649,170.3952,170.6968,7825.0
2022-08-11 10:55:00,175.46,175.46,175.14,175.16,14733.0,170.7065,170.7065,170.3952,170.4147,14733.0
2022-08-11 11:00:00,175.14,175.16,174.91,174.93,6627.0,170.3952,170.4147,170.1714,170.1909,6627.0
2022-08-11 11:05:00,174.86,174.93,174.28,174.28,8743.0,170.1228,170.1909,169.5585,169.5585,8743.0
2022-08-11 11:10:00,174.34,174.53,174.04,174.2,13767.0,169.6169,169.8017,169.325,169.4807,13767.0
2022-08-11 11:15:00,174.13,174.53,174.13,174.39,5739.0,169.4126,169.8017,169.4126,169.6655,5739.0
2022-08-11 11:20:00,174.39,174.48,174.22,174.46,5852.0,169.6655,169.7531,169.5001,169.7336,5852.0
2022-08-11 11:25:00,174.44,174.53,174.31,174.34,10251.0,169.7142,169.8017,169.5877,169.6169,10251.0
2022-08-11 11:30:00,174.28,174.46,174.23,174.24,4793.0,169.5585,169.7336,169.5099,169.5196,4793.0
2022-08-11 11:35:00,174.2,174.21,173.98,174.0,4654.0,169.4807,169.4904,169.2666,169.2861,4654.0
2022-08-11 11:40:00,174.01,174.08,173.89,173.89,3777.0,169.2958,169.3639,169.1791,169.1791,3777.0
2022-08-11 11:45:00,173.92,173.92,173.55,173.68,8476.0,169.2083,169.2083,168.8483,168.9748,8476.0
2022-08-11 11:50:00,173.67,174.0,173.61,174.0,5136.0,168.965,169.2861,168.9067,169.2861,5136.0
2022-08-11 11:55:00,174.0,174.01,173.77,173.89,8097.0,169.2861,169.2958,169.0623,169.1791,8097.0
2022-08-11 12:00:00,173.8,173.98,173.69,173.81,5303.0,169.0915,169.2666,168.9845,169.1013,5303.0
2022-08-11 12:05:00,173.86,173.9,173.73,173.83,5193.0,169.1499,169.1888,169.0234,169.1207,5193.0
2022-08-11 12:10:00,173.81,173.83,173.63,173.7,3353.0,169.1013,169.1207,168.9261,168.9942,3353.0
2022-08-11 12:15:00,173.71,173.95,173.71,173.83,5678.0,169.004,169.2375,169.004,169.1207,5678.0
2022-08-11 12:20:00,173.83,174.15,173.72,173.95,7137.0,169.1207,169.432,169.0137,169.2375,7137.0
2022-08-11 12:25:00,173.89,174.31,173.85,174.31,7679.0,169.1791,169.5877,169.1402,169.5877,7679.0
2022-08-11 12:30:00,174.34,174.49,174.23,174.49,6881.0,169.6169,169.7628,169.5099,169.7628,6881.0
2022-08-11 12:35:00,174.46,174.47,174.25,174.25,4572.0,169.7336,169.7434,169.5293,169.5293,4572.0
2022-08-11 12:40:00,174.28,174.39,174.16,174.26,4703.0,169.5585,169.6655,169.4418,169.5391,4703.0
2022-08-11 12:45:00,174.21,174.27,174.15,174.27,3947.0,169.4904,169.5488,169.432,169.5488,3947.0
2022-08-11 12:50:00,174.23,174.27,174.15,174.24,5193.0,169.5099,169.5488,169.432,169.5196,5193.0
2022-08-11 12:55:00,174.24,174.24,174.15,174.18,4723.0,169.5196,169.5196,169.432,169.4612,4723.0
2022-08-11 13:00:00,174.26,174.36,174.19,174.25,3246.0,169.5391,169.6363,169.471,169.5293,3246.0
2022-08-11 13:05:00,174.25,174.33,174.18,174.19,4980.0,169.5293,169.6072,169.4612,169.471,4980.0
2022-08-11 13:10:00,174.2,174.44,174.18,174.33,5015.0,169.4807,169.7142,169.4612,169.6072,5015.0
2022-08-11 13:15:00,174.41,174.73,174.36,174.73,3825.0,169.685,169.9963,169.6363,169.9963,3825.0
2022-08-11 13:20:00,174.69,174.92,174.6,174.9,5526.0,169.9574,170.1812,169.8698,170.1617,5526.0
2022-08-11 13:25:00,174.82,174.9,174.61,174.76,6646.0,170.0839,170.1617,169.8796,170.0255,6646.0
2022-08-11 13:30:00,174.7,174.7,174.37,174.37,6763.0,169.9671,169.9671,169.6461,169.6461,6763.0
2022-08-11 13:35:00,174.43,174.47,174.23,174.23,3996.0,169.7045,169.7434,169.5099,169.5099,3996.0
2022-08-11 13:40:00,174.27,174.29,174.09,174.21,6766.0,169.5488,169.5682,169.3737,169.4904,6766.0
2022-08-11 13:45:00,174.13,174.13,173.66,173.66,6243.0,169.4126,169.4126,168.9553,168.9553,6243.0
2022-08-11 13:50:00,173.66,173.73,173.41,173.53,8159.0,168.9553,169.0234,168.7121,168.8288,8159.0
2022-08-11 13:55:00,173.52,173.55,173.46,173.5,6325.0,168.8191,168.8483,168.7607,168.7996,6325.0
2022-08-11 14:00:00,173.45,173.45,173.14,173.24,7490.0,168.751,168.751,168.4494,168.5467,7490.0
2022-08-11 14:05:00,173.24,173.26,173.16,173.2,4354.0,168.5467,168.5662,168.4689,168.5078,4354.0
2022-08-11 14:10:00,173.17,173.17,172.91,172.91,5619.0,168.4786,168.4786,168.2256,168.2256,5619.0
2022-08-11 14:15:00,172.87,172.97,172.8,172.97,5800.0,168.1867,168.284,168.1186,168.284,5800.0
2022-08-11 14:20:00,172.96,173.14,172.82,173.13,8709.0,168.2743,168.4494,168.1381,168.4397,8709.0
2022-08-11 14:25:00,173.2,173.33,173.18,173.29,5222.0,168.5078,168.6343,168.4883,168.5953,5222.0
2022-08-11 14:30:00,173.32,173.32,173.1,173.15,7959.0,168.6245,168.6245,168.4105,168.4591,7959.0
2022-08-11 14:35:00,173.13,173.25,173.09,173.16,4437.0,168.4397,168.5564,168.4008,168.4689,4437.0
2022-08-11 14:40:00,173.13,173.35,173.05,173.34,7201.0,168.4397,168.6537,168.3618,168.644,7201.0
2022-08-11 14:45:00,173.33,173.34,173.1,173.31,6842.0,168.6343,168.644,168.4105,168.6148,6842.0
2022-08-11 14:50:00,173.27,173.34,173.04,173.06,10126.0,168.5759,168.644,168.3521,168.3716,10126.0
2022-08-11 14:55:00,173.06,173.27,173.06,173.18,7142.0,168.3716,168.5759,168.3716,168.4883,7142.0
2022-08-11 15:00:00,173.18,173.24,173.03,173.2,9306.0,168.4883,168.5467,168.3424,168.5078,9306.0
2022-08-11 15:05:00,173.17,173.17,172.88,172.96,12026.0,168.4786,168.4786,168.1964,168.2743,12026.0
2022-08-11 15:10:00,172.99,173.1,172.71,172.94,21663.0,168.3035,168.4105,168.0311,168.2548,21663.0
2022-08-11 15:15:00,172.97,173.07,172.89,172.96,8179.0,168.284,168.3813,168.2062,168.2743,8179.0
2022-08-11 15:20:00,172.93,173.02,172.87,172.89,8071.0,168.2451,168.3327,168.1867,168.2062,8071.0
2022-08-11 15:25:00,172.87,173.08,172.79,173.05,10543.0,168.1867,168.391,168.1089,168.3618,10543.0
2022-08-11 15:30:00,173.05,173.23,172.94,173.15,12252.0,168.3618,168.537,168.2548,168.4591,12252.0
2022-08-11 15:35:00,173.18,173.18,172.9,172.97,11186.0,168.4883,168.4883,168.2159,168.284,11186.0
2022-08-11 15:40:00,172.97,173.05,172.91,172.94,14043.0,168.284,168.3618,168.2256,168.2548,14043.0
2022-08-11 15:45:00,172.99,173.06,172.88,173.05,19873.0,168.3035,168.3716,168.1964,168.3618,19873.0
2022-08-11 15:50:00,173.02,173.25,172.93,173.2,45980.0,168.3327,168.5564,168.2451,168.5078,45980.0
2022-08-11 15:55:00,173.15,173.43,172.99,173.27,101833.0,168.4591,168.7315,168.3035,168.5759,101833.0
2022-08-12 09:30:00,175.18,175.66,174.61,175.66,20096.0,170.4341,170.9011,169.8796,170.9011,20096.0
2022-08-12 09:35:00,175.44,175.46,174.72,175.33,6677.0,170.6871,170.7065,169.9866,170.5801,6677.0
2022-08-12 09:40:00,175.27,175.47,174.76,174.99,3569.0,170.5217,170.7163,170.0255,170.2493,3569.0
2022-08-12 09:45:00,175.17,175.39,174.67,174.67,13596.0,170.4244,170.6384,169.938,169.938,13596.0
2022-08-12 09:50:00,174.59,175.05,174.56,174.96,5279.0,169.8601,170.3077,169.8309,170.2201,5279.0
2022-08-12 09:55:00,174.8,175.37,174.75,175.27,16779.0,170.0644,170.619,170.0158,170.5217,16779.0
2022-08-12 10:00:00,175.16,175.23,174.0,174.08,6975.0,170.4147,170.4828,169.2861,169.3639,6975.0
2022-08-12 10:05:00,174.11,174.11,173.51,173.87,5086.0,169.3931,169.3931,168.8094,169.1596,5086.0
2022-08-12 10:10:00,173.86,174.06,173.86,173.87,3545.0,169.1499,169.3445,169.1499,169.1596,3545.0
2022-08-12 10:15:00,173.91,174.15,173.7,174.15,2208.0,169.1985,169.432,168.9942,169.432,2208.0
2022-08-12 10:20:00,174.21,174.22,174.02,174.17,6820.0,169.4904,169.5001,169.3056,169.4515,6820.0
2022-08-12 10:25:00,174.15,174.24,173.96,174.07,5602.0,169.432,169.5196,169.2472,169.3542,5602.0
2022-08-12 10:30:00,173.97,173.97,173.42,173.52,20985.0,169.2569,169.2569,168.7218,168.8191,20985.0
2022-08-12 10:35:00,173.49,173.69,173.25,173.35,10528.0,168.7899,168.9845,168.5564,168.6537,10528.0
2022-08-12 10:40:00,173.4,173.4,173.09,173.15,6820.0,168.7024,168.7024,168.4008,168.4591,6820.0
2022-08-12 10:45:00,173.13,173.19,172.71,172.74,5682.0,168.4397,168.498,168.0311,168.0602,5682.0
2022-08-12 10:50:00,172.67,173.25,172.67,173.25,5181.0,167.9921,168.5564,167.9921,168.5564,5181.0
2022-08-12 10:55:00,173.25,173.47,173.25,173.46,3393.0,168.5564,168.7705,168.5564,168.7607,3393.0
2022-08-12 11:00:00,173.58,173.83,173.5,173.74,3762.0,168.8775,169.1207,168.7996,169.0331,3762.0
2022-08-12 11:05:00,173.85,173.87,173.53,173.62,4444.0,169.1402,169.1596,168.8288,168.9164,4444.0
2022-08-12 11:10:00,173.61,173.79,173.43,173.48,4026.0,168.9067,169.0818,168.7315,168.7802,4026.0
2022-08-12 11:15:00,173.45,173.78,173.45,173.73,5223.0,168.751,169.0721,168.751,169.0234,5223.0
2022-08-12 11:20:00,173.67,173.83,173.55,173.67,3303.0,168.965,169.1207,168.8483,168.965,3303.0
2022-08-12 11:25:00,173.73,173.82,173.7,173.71,2380.0,169.0234,169.111,168.9942,169.004,2380.0
2022-08-12 11:30:00,173.71,173.82,173.7,173.82,4818.0,169.004,169.111,168.9942,169.111,4818.0
2022-08-12 11:35:00,173.78,173.99,173.76,173.97,4900.0,169.0721,169.2764,169.0526,169.2569,4900.0
2022-08-12 11:40:00,174.02,174.09,174.0,174.06,3951.0,169.3056,169.3737,169.2861,169.3445,3951.0
2022-08-12 11:45:00,174.08,174.58,174.08,174.49,5011.0,169.3639,169.8504,169.3639,169.7628,5011.0
2022-08-12 11:50:00,174.47,174.62,174.46,174.61,7405.0,169.7434,169.8893,169.7336,169.8796,7405.0
2022-08-12 11:55:00,174.65,174.75,174.36,174.37,6175.0,169.9185,170.0158,169.6363,169.6461,6175.0
2022-08-12 12:00:00,174.39,174.49,174.33,174.39,5030.0,169.6655,169.7628,169.6072,169.6655,5030.0
2022-08-12 12:05:00,174.4,174.4,174.22,174.28,2856.0,169.6753,169.6753,169.5001,169.5585,2856.0
2022-08-12 12:10:00,174.31,174.4,174.21,174.38,3332.0,169.5877,169.6753,169.4904,169.6558,3332.0
2022-08-12 12:15:00,174.39,174.41,174.25,174.34,2981.0,169.6655,169.685,169.5293,169.6169,2981.0
2022-08-12 12:20:00,174.34,174.6,174.34,174.6,2638.0,169.6169,169.8698,169.6169,169.8698,2638.0
2022-08-12 12:25:00,174.61,174.61,174.5,174.6,1339.0,169.8796,169.8796,169.7726,169.8698,1339.0
2022-08-12 12:30:00,174.63,174.65,174.53,174.62,3754.0,169.899,169.9185,169.8017,169.8893,3754.0
2022-08-12 12:35:00,174.6,174.73,174.6,174.73,6533.0,169.8698,169.9963,169.8698,169.9963,6533.0
2022-08-12 12:40:00,174.83,174.84,174.79,174.84,2018.0,170.0936,170.1033,170.0547,170.1033,2018.0
2022-08-12 12:45:00,174.78,174.81,174.74,174.8,2257.0,170.045,170.0742,170.0061,170.0644,2257.0
2022-08-12 12:50:00,174.79,174.87,174.78,174.82,1873.0,170.0547,170.1325,170.045,170.0839,1873.0
2022-08-12 12:55:00,174.81,174.89,174.72,174.89,3176.0,170.0742,170.152,169.9866,170.152,3176.0
2022-08-12 13:00:00,174.95,175.01,174.83,174.99,4340.0,170.2104,170.2687,170.0936,170.2493,4340.0
2022-08-12 13:05:00,174.92,175.01,174.82,174.98,2143.0,170.1812,170.2687,170.0839,170.2396,2143.0
2022-08-12 13:10:00,174.92,174.92,174.8,174.81,2560.0,170.1812,170.1812,170.0644,170.0742,2560.0
2022-08-12 13:15:00,174.79,174.81,174.63,174.78,2815.0,170.0547,170.0742,169.899,170.045,2815.0
2022-08-12 13:20:00,174.79,174.8,174.74,174.76,2884.0,170.0547,170.0644,170.0061,170.0255,2884.0
2022-08-12 13:25:00,174.77,174.77,174.55,174.64,2461.0,170.0352,170.0352,169.8212,169.9088,2461.0
2022-08-12 13:30:00,174.62,174.64,174.47,174.56,4195.0,169.8893,169.9088,169.7434,169.8309,4195.0
2022-08-12 13:35:00,174.57,174.63,174.5,174.57,3056.0,169.8407,169.899,169.7726,169.8407,3056.0
2022-08-12 13:40:00,174.56,174.82,174.5,174.72,9588.0,169.8309,170.0839,169.7726,169.9866,9588.0
2022-08-12 13:45:00,174.68,174.78,174.62,174.73,2760.0,169.9477,170.045,169.8893,169.9963,2760.0
2022-08-12 13:50:00,174.76,174.81,174.7,174.76,2375.0,170.0255,170.0742,169.9671,170.0255,2375.0
2022-08-12 13:55:00,174.76,174.77,174.56,174.57,2275.0,170.0255,170.0352,169.8309,169.8407,2275.0
2022-08-12 14:00:00,174.6,174.78,174.6,174.66,2850.0,169.8698,170.045,169.8698,169.9282,2850.0
2022-08-12 14:05:00,174.66,174.66,174.44,174.58,3881.0,169.9282,169.9282,169.7142,169.8504,3881.0
2022-08-12 14:10:00,174.51,174.63,174.44,174.57,6178.0,169.7823,169.899,169.7142,169.8407,6178.0
2022-08-12 14:15:00,174.57,174.62,174.53,174.54,3164.0,169.8407,169.8893,169.8017,169.8115,3164.0
2022-08-12 14:20:00,174.56,174.6,174.49,174.6,4844.0,169.8309,169.8698,169.7628,169.8698,4844.0
2022-08-12 14:25:00,174.62,174.8,174.58,174.76,4327.0,169.8893,170.0644,169.8504,170.0255,4327.0
2022-08-12 14:30:00,174.78,174.96,174.73,174.96,6012.0,170.045,170.2201,169.9963,170.2201,6012.0
2022-08-12 14:35:00,174.96,174.96,174.81,174.86,2718.0,170.2201,170.2201,170.0742,170.1228,2718.0
2022-08-12 14:40:00,174.86,175.12,174.86,175.12,9506.0,170.1228,170.3758,170.1228,170.3758,9506.0
2022-08-12 14:45:00,175.11,175.21,175.0,175.16,2746.0,170.366,170.4633,170.259,170.4147,2746.0
2022-08-12 14:50:00,175.17,175.23,175.15,175.15,2590.0,170.4244,170.4828,170.4049,170.4049,2590.0
2022-08-12 14:55:00,175.15,175.3,175.12,175.3,3533.0,170.4049,170.5509,170.3758,170.5509,3533.0
2022-08-12 15:00:00,175.32,175.34,175.21,175.34,8606.0,170.5703,170.5898,170.4633,170.5898,8606.0
2022-08-12 15:05:00,175.31,175.51,175.31,175.5,3015.0,170.5606,170.7552,170.5606,170.7455,3015.0
2022-08-12 15:10:00,175.51,175.6,175.42,175.56,5224.0,170.7552,170.8428,170.6676,170.8038,5224.0
2022-08-12 15:15:00,175.51,175.63,175.49,175.52,3119.0,170.7552,170.8719,170.7357,170.7649,3119.0
2022-08-12 15:20:00,175.53,175.53,175.36,175.5,3749.0,170.7747,170.7747,170.6093,170.7455,3749.0
2022-08-12 15:25:00,175.49,175.63,175.42,175.63,3350.0,170.7357,170.8719,170.6676,170.8719,3350.0
2022-08-12 15:30:00,175.61,175.64,175.26,175.29,5714.0,170.8525,170.8817,170.512,170.5412,5714.0
2022-08-12 15:35:00,175.29,175.29,175.17,175.22,3728.0,170.5412,170.5412,170.4244,170.4731,3728.0
2022-08-12 15:40:00,175.24,175.48,175.17,175.44,16616.0,170.4925,170.726,170.4244,170.6871,16616.0
2022-08-12 15:45:00,175.39,175.52,175.29,175.47,8301.0,170.6384,170.7649,170.5412,170.7163,8301.0
2022-08-12 15:50:00,175.58,175.6,175.45,175.53,24443.0,170.8233,170.8428,170.6968,170.7747,24443.0
2022-08-12 15:55:00,175.49,175.78,175.46,175.67,80764.0,170.7357,171.0179,170.7065,170.9109,80764.0
2022-08-15 09:30:00,175.17,176.17,175.17,175.24,22273.0,170.4244,171.3973,170.4244,170.4925,22273.0
2022-08-15 09:35:00,175.3,175.3,174.46,174.49,5083.0,170.5509,170.5509,169.7336,169.7628,5083.0
2022-08-15 09:40:00,174.51,175.46,174.16,175.46,5600.0,169.7823,170.7065,169.4418,170.7065,5600.0
2022-08-15 09:45:00,175.32,175.77,175.15,175.21,9329.0,170.5703,171.0082,170.4049,170.4633,9329.0
2022-08-15 09:50:00,175.35,175.75,175.29,175.75,12119.0,170.5995,170.9887,170.5412,170.9887,12119.0
2022-08-15 09:55:00,175.75,176.08,175.57,175.82,6671.0,170.9887,171.3098,170.8136,171.0568,6671.0
2022-08-15 10:00:00,175.81,175.84,175.46,175.46,7973.0,171.0471,171.0763,170.7065,170.7065,7973.0
2022-08-15 10:05:00,175.58,175.77,175.47,175.77,4844.0,170.8233,171.0082,170.7163,171.0082,4844.0
2022-08-15 10:10:00,175.8,175.89,175.21,175.23,9172.0,171.0373,171.1249,170.4633,170.4828,9172.0
2022-08-15 10:15:00,175.16,175.26,174.93,174.94,6974.0,170.4147,170.512,170.1909,170.2006,6974.0
2022-08-15 10:20:00,174.94,175.07,174.59,174.72,7010.0,170.2006,170.3271,169.8601,169.9866,7010.0
2022-08-15 10:25:00,174.64,174.99,174.63,174.97,8722.0,169.9088,170.2493,169.899,170.2298,8722.0
2022-08-15 10:30:00,174.94,175.07,174.87,175.06,6293.0,170.2006,170.3271,170.1325,170.3174,6293.0
2022-08-15 10:35:00,175.12,175.17,174.85,175.07,5877.0,170.3758,170.4244,170.1131,170.3271,5877.0
2022-08-15 10:40:00,175.07,175.15,174.6,174.61,3560.0,170.3271,170.4049,169.8698,169.8796,3560.0
2022-08-15 10:45:00,174.66,174.74,174.2,174.21,20214.0,169.9282,170.0061,169.4807,169.4904,20214.0
2022-08-15 10:50:00,174.08,174.39,173.93,174.18,9073.0,169.3639,169.6655,169.218,169.4612,9073.0
2022-08-15 10:55:00,174.28,174.45,174.25,174.42,8279.0,169.5585,169.7239,169.5293,169.6947,8279.0
2022-08-15 11:00:00,174.34,174.41,174.06,174.32,6066.0,169.6169,169.685,169.3445,169.5974,6066.0
2022-08-15 11:05:00,174.32,174.41,174.05,174.05,6362.0,169.5974,169.685,169.3347,169.3347,6362.0
2022-08-15 11:10:00,174.05,174.05,173.67,173.79,4606.0,169.3347,169.3347,168.965,169.0818,4606.0
2022-08-15 11:15:00,173.86,173.86,173.54,173.55,7008.0,169.1499,169.1499,168.8386,168.8483,7008.0
2022-08-15 11:20:00,173.55,173.56,173.31,173.42,6383.0,168.8483,168.858,168.6148,168.7218,6383.0
2022-08-15 11:25:00,173.42,173.55,173.24,173.55,8253.0,168.7218,168.8483,168.5467,168.8483,8253.0
2022-08-15 11:30:00,173.56,173.63,173.42,173.57,4216.0,168.858,168.9261,168.7218,168.8678,4216.0
2022-08-15 11:35:00,173.56,173.58,173.25,173.28,7130.0,168.858,168.8775,168.5564,168.5856,7130.0
2022-08-15 11:40:00,173.32,173.75,173.3,173.67,15270.0,168.6245,169.0429,168.6051,168.965,15270.0
2022-08-15 11:45:00,173.75,173.88,173.67,173.88,4535.0,169.0429,169.1694,168.965,169.1694,4535.0
2022-08-15 11:50:00,173.96,174.17,173.93,174.17,9380.0,169.2472,169.4515,169.218,169.4515,9380.0
2022-08-15 11:55:00,174.1,174.12,173.95,174.08,3695.0,169.3834,169.4029,169.2375,169.3639,3695.0
2022-08-15 12:00:00,174.02,174.1,173.94,174.09,4488.0,169.3056,169.3834,169.2277,169.3737,4488.0
2022-08-15 12:05:00,174.24,174.38,174.13,174.2,3370.0,169.5196,169.6558,169.4126,169.4807,3370.0
2022-08-15 12:10:00,174.24,174.29,174.12,174.22,4562.0,169.5196,169.5682,169.4029,169.5001,4562.0
2022-08-15 12:15:00,174.24,174.31,174.08,174.08,2839.0,169.5196,169.5877,169.3639,169.3639,2839.0
2022-08-15 12:20:00,174.08,174.16,174.05,174.11,3913.0,169.3639,169.4418,169.3347,169.3931,3913.0
2022-08-15 12:25:00,174.11,174.18,174.05,174.17,5659.0,169.3931,169.4612,169.3347,169.4515,5659.0
2022-08-15 12:30:00,174.16,174.34,174.15,174.27,4996.0,169.4418,169.6169,169.432,169.5488,4996.0
2022-08-15 12:35:00,174.27,174.3,174.07,174.11,4224.0,169.5488,169.578,169.3542,169.3931,4224.0
2022-08-15 12:40:00,174.08,174.2,174.01,174.07,4681.0,169.3639,169.4807,169.2958,169.3542,4681.0
2022-08-15 12:45:00,174.08,174.21,173.87,174.14,6534.0,169.3639,169.4904,169.1596,169.4223,6534.0
2022-08-15 12:50:00,174.16,174.39,174.13,174.17,3715.0,169.4418,169.6655,169.4126,169.4515,3715.0
2022-08-15 12:55:00,174.24,174.34,174.21,174.25,3211.0,169.5196,169.6169,169.4904,169.5293,3211.0
2022-08-15 13:00:00,174.26,174.29,174.14,174.15,3000.0,169.5391,169.5682,169.4223,169.432,3000.0
2022-08-15 13:05:00,174.13,174.21,174.1,174.18,4312.0,169.4126,169.4904,169.3834,169.4612,4312.0
2022-08-15 13:10:00,174.18,174.25,174.16,174.25,4560.0,169.4612,169.5293,169.4418,169.5293,4560.0
2022-08-15 13:15:00,174.27,174.45,174.27,174.34,9032.0,169.5488,169.7239,169.5488,169.6169,9032.0
2022-08-15 13:20:00,174.2,174.3,174.2,174.29,3100.0,169.4807,169.578,169.4807,169.5682,3100.0
2022-08-15 13:25:00,174.32,174.39,174.23,174.36,9833.0,169.5974,169.6655,169.5099,169.6363,9833.0
2022-08-15 13:30:00,174.43,174.43,174.29,174.37,2925.0,169.7045,169.7045,169.5682,169.6461,2925.0
2022-08-15 13:35:00,174.43,174.51,174.38,174.38,4223.0,169.7045,169.7823,169.6558,169.6558,4223.0
2022-08-15 13:40:00,174.34,174.46,174.34,174.41,5403.0,169.6169,169.7336,169.6169,169.685,5403.0
2022-08-15 13:45:00,174.4,174.6,174.28,174.59,5372.0,169.6753,169.8698,169.5585,169.8601,5372.0
2022-08-15 13:50:00,174.59,174.74,174.54,174.66,3200.0,169.8601,170.0061,169.8115,169.9282,3200.0
2022-08-15 13:55:00,174.68,174.72,174.6,174.65,3676.0,169.9477,169.9866,169.8698,169.9185,3676.0
2022-08-15 14:00:00,174.58,174.58,174.44,174.49,3723.0,169.8504,169.8504,169.7142,169.7628,3723.0
2022-08-15 14:05:00,174.45,174.58,174.41,174.56,8124.0,169.7239,169.8504,169.685,169.8309,8124.0
2022-08-15 14:10:00,174.54,174.59,174.45,174.55,4378.0,169.8115,169.8601,169.7239,169.8212,4378.0
2022-08-15 14:15:00,174.59,174.73,174.56,174.71,3258.0,169.8601,169.9963,169.8309,169.9769,3258.0
2022-08-15 14:20:00,174.69,174.74,174.54,174.57,4115.0,169.9574,170.0061,169.8115,169.8407,4115.0
2022-08-15 14:25:00,174.56,174.57,174.45,174.5,4271.0,169.8309,169.8407,169.7239,169.7726,4271.0
2022-08-15 14:30:00,174.53,174.54,174.43,174.48,5227.0,169.8017,169.8115,169.7045,169.7531,5227.0
2022-08-15 14:35:00,174.49,174.52,174.37,174.52,4500.0,169.7628,169.792,169.6461,169.792,4500.0
2022-08-15 14:40:00,174.46,174.64,174.45,174.61,5302.0,169.7336,169.9088,169.7239,169.8796,5302.0
2022-08-15 14:45:00,174.6,174.7,174.54,174.69,5320.0,169.8698,169.9671,169.8115,169.9574,5320.0
2022-08-15 14:50:00,174.67,174.67,174.47,174.5,6415.0,169.938,169.938,169.7434,169.7726,6415.0
2022-08-15 14:55:00,174.58,174.6,174.48,174.56,7173.0,169.8504,169.8698,169.7531,169.8309,7173.0
2022-08-15 15:00:00,174.54,174.54,174.26,174.26,5668.0,169.8115,169.8115,169.5391,169.5391,5668.0
2022-08-15 15:05:00,174.29,174.29,174.11,174.11,5884.0,169.5682,169.5682,169.3931,169.3931,5884.0
2022-08-15 15:10:00,174.11,174.3,174.08,174.24,10160.0,169.3931,169.578,169.3639,169.5196,10160.0
2022-08-15 15:15:00,174.24,174.24,174.08,174.15,9924.0,169.5196,169.5196,169.3639,169.432,9924.0
2022-08-15 15:20:00,174.16,174.29,174.16,174.28,5843.0,169.4418,169.5682,169.4418,169.5585,5843.0
2022-08-15 15:25:00,174.28,174.65,174.27,174.64,5398.0,169.5585,169.9185,169.5488,169.9088,5398.0
2022-08-15 15:30:00,174.65,174.69,174.54,174.6,7920.0,169.9185,169.9574,169.8115,169.8698,7920.0
2022-08-15 15:35:00,174.6,174.69,174.5,174.63,8139.0,169.8698,169.9574,169.7726,169.899,8139.0
2022-08-15 15:40:00,174.65,174.76,174.62,174.62,14619.0,169.9185,170.0255,169.8893,169.8893,14619.0
2022-08-15 15:45:00,174.65,174.69,174.51,174.63,11656.0,169.9185,169.9574,169.7823,169.899,11656.0
2022-08-15 15:50:00,174.66,174.68,174.21,174.24,20099.0,169.9282,169.9477,169.4904,169.5196,20099.0
2022-08-15 15:55:00,174.25,174.5,174.13,174.41,88261.0,169.5293,169.7726,169.4126,169.685,88261.0
2022-08-16 09:30:00,173.82,174.17,173.32,173.95,25257.0,169.111,169.4515,168.6245,169.2375,25257.0
2022-08-16 09:35:00,173.8,173.82,173.28,173.57,14967.0,169.0915,169.111,168.5856,168.8678,14967.0
2022-08-16 09:40:00,173.47,173.66,173.18,173.27,8744.0,168.7705,168.9553,168.4883,168.5759,8744.0
2022-08-16 09:45:00,173.27,173.51,172.29,172.29,38516.0,168.5759,168.8094,167.6224,167.6224,38516.0
2022-08-16 09:50:00,172.25,172.25,171.32,171.34,26259.0,167.5835,167.5835,166.6787,166.6982,26259.0
2022-08-16 09:55:00,171.37,172.11,171.26,171.5,24868.0,166.7274,167.4473,166.6203,166.8538,24868.0
2022-08-16 10:00:00,171.58,171.58,170.86,170.94,47411.0,166.9317,166.9317,166.2312,166.309,47411.0
2022-08-16 10:05:00,170.92,171.14,170.8,170.91,24140.0,166.2895,166.5036,166.1728,166.2798,24140.0
2022-08-16 10:10:00,170.91,171.39,170.85,170.96,21323.0,166.2798,166.7468,166.2214,166.3285,21323.0
2022-08-16 10:15:00,170.9,170.92,170.6,170.6,9978.0,166.2701,166.2895,165.9782,165.9782,9978.0
2022-08-16 10:20:00,170.54,170.72,170.26,170.3,12501.0,165.9198,166.095,165.6474,165.6863,12501.0
2022-08-16 10:25:00,170.39,170.49,169.91,169.95,11519.0,165.7739,165.8712,165.3069,165.3458,11519.0
2022-08-16 10:30:00,169.94,170.19,169.67,169.67,12442.0,165.3361,165.5793,165.0734,165.0734,12442.0
2022-08-16 10:35:00,169.71,169.71,169.19,169.37,19176.0,165.1123,165.1123,164.6064,164.7815,19176.0
2022-08-16 10:40:00,169.25,169.86,169.25,169.68,69998.0,164.6648,165.2583,164.6648,165.0831,69998.0
2022-08-16 10:45:00,169.68,169.72,169.19,169.29,18138.0,165.0831,165.1221,164.6064,164.7037,18138.0
2022-08-16 10:50:00,169.34,169.55,169.22,169.49,18858.0,164.7523,164.9567,164.6356,164.8983,18858.0
2022-08-16 10:55:00,169.49,169.65,169.32,169.36,13684.0,164.8983,165.054,164.7329,164.7718,13684.0
2022-08-16 11:00:00,169.37,169.94,169.36,169.91,14504.0,164.7815,165.3361,164.7718,165.3069,14504.0
2022-08-16 11:05:00,169.92,170.25,169.91,170.09,17333.0,165.3166,165.6377,165.3069,165.482,17333.0
2022-08-16 11:10:00,170.13,170.71,170.07,170.71,36007.0,165.5209,166.0852,165.4626,166.0852,36007.0
2022-08-16 11:15:00,170.68,170.71,170.5,170.57,8901.0,166.056,166.0852,165.8809,165.949,8901.0
2022-08-16 11:20:00,170.55,170.69,170.39,170.64,19750.0,165.9296,166.0658,165.7739,166.0171,19750.0
2022-08-16 11:25:00,170.53,170.62,170.34,170.43,13433.0,165.9101,165.9977,165.7253,165.8128,13433.0
2022-08-16 11:30:00,170.48,170.78,170.43,170.7,39031.0,165.8615,166.1533,165.8128,166.0755,39031.0
2022-08-16 11:35:00,170.73,171.22,170.66,171.22,12946.0,166.1047,166.5814,166.0366,166.5814,12946.0
2022-08-16 11:40:00,171.22,171.3,171.08,171.23,9702.0,166.5814,166.6592,166.4452,166.5911,9702.0
2022-08-16 11:45:00,171.18,171.21,171.0,171.05,16871.0,166.5425,166.5717,166.3674,166.416,16871.0
2022-08-16 11:50:00,171.05,171.14,171.0,171.12,11431.0,166.416,166.5036,166.3674,166.4841,11431.0
2022-08-16 11:55:00,171.16,171.23,171.03,171.21,11302.0,166.523,166.5911,166.3966,166.5717,11302.0
2022-08-16 12:00:00,171.22,171.23,170.94,170.95,8748.0,166.5814,166.5911,166.309,166.3187,8748.0
2022-08-16 12:05:00,170.92,170.92,170.58,170.66,6989.0,166.2895,166.2895,165.9588,166.0366,6989.0
2022-08-16 12:10:00,170.63,170.67,170.43,170.43,10417.0,166.0074,166.0463,165.8128,165.8128,10417.0
2022-08-16 12:15:00,170.45,170.5,170.38,170.45,9299.0,165.8323,165.8809,165.7642,165.8323,9299.0
2022-08-16 12:20:00,170.45,170.69,170.39,170.68,14808.0,165.8323,166.0658,165.7739,166.056,14808.0
2022-08-16 12:25:00,170.63,170.65,170.51,170.51,11160.0,166.0074,166.0269,165.8907,165.8907,11160.0
2022-08-16 12:30:00,170.48,170.7,170.44,170.52,15507.0,165.8615,166.0755,165.8225,165.9004,15507.0
2022-08-16 12:35:00,170.52,170.54,170.37,170.43,12477.0,165.9004,165.9198,165.7544,165.8128,12477.0
2022-08-16 12:40:00,170.39,170.55,170.27,170.27,9298.0,165.7739,165.9296,165.6572,165.6572,9298.0
2022-08-16 12:45:00,170.35,170.72,170.35,170.67,16682.0,165.735,166.095,165.735,166.0463,16682.0
2022-08-16 12:50:00,170.7,170.76,170.56,170.71,12987.0,166.0755,166.1339,165.9393,166.0852,12987.0
2022-08-16 12:55:00,170.71,170.8,170.63,170.69,9868.0,166.0852,166.1728,166.0074,166.0658,9868.0
2022-08-16 13:00:00,170.73,170.77,170.54,170.61,6587.0,166.1047,166.1436,165.9198,165.9879,6587.0
2022-08-16 13:05:00,170.58,170.8,170.57,170.71,4955.0,165.9588,166.1728,165.949,166.0852,4955.0
2022-08-16 13:10:00,170.65,170.73,170.49,170.66,7800.0,166.0269,166.1047,165.8712,166.0366,7800.0
2022-08-16 13:15:00,170.67,170.81,170.65,170.7,4678.0,166.0463,166.1825,166.0269,166.0755,4678.0
2022-08-16 13:20:00,170.66,170.72,170.61,170.61,2392.0,166.0366,166.095,165.9879,165.9879,2392.0
2022-08-16 13:25:00,170.68,170.91,170.68,170.76,4810.0,166.056,166.2798,166.056,166.1339,4810.0
2022-08-16 13:30:00,170.81,170.86,170.65,170.69,8753.0,166.1825,166.2312,166.0269,166.0658,8753.0
2022-08-16 13:35:00,170.67,170.98,170.63,170.96,19545.0,166.0463,166.3479,166.0074,166.3285,19545.0
2022-08-16 13:40:00,170.92,171.02,170.91,170.99,8163.0,166.2895,166.3868,166.2798,166.3576,8163.0
2022-08-16 13:45:00,170.99,171.08,170.87,170.95,6620.0,166.3576,166.4452,166.2409,166.3187,6620.0
2022-08-16 13:50:00,170.96,171.11,170.95,171.06,4815.0,166.3285,166.4744,166.3187,166.4258,4815.0
2022-08-16 13:55:00,171.1,171.25,171.1,171.22,6782.0,166.4647,166.6106,166.4647,166.5814,6782.0
2022-08-16 14:00:00,171.24,171.5,171.22,171.4,11085.0,166.6009,166.8538,166.5814,166.7565,11085.0
2022-08-16 14:05:00,171.47,171.98,171.47,171.96,10323.0,166.8246,167.3208,166.8246,167.3014,10323.0
2022-08-16 14:10:00,171.96,171.99,171.61,171.79,19004.0,167.3014,167.3306,166.9609,167.136,19004.0
2022-08-16 14:15:00,171.8,171.9,171.74,171.86,9054.0,167.1457,167.243,167.0873,167.2041,9054.0
2022-08-16 14:20:00,171.87,172.1,171.84,172.0,55618.0,167.2138,167.4376,167.1846,167.3403,55618.0
2022-08-16 14:25:00,172.03,172.21,172.02,172.03,8878.0,167.3695,167.5446,167.3597,167.3695,8878.0
2022-08-16 14:30:00,172.02,172.14,171.99,172.07,11461.0,167.3597,167.4765,167.3306,167.4084,11461.0
2022-08-16 14:35:00,172.04,172.07,171.81,171.89,12025.0,167.3792,167.4084,167.1554,167.2333,12025.0
2022-08-16 14:40:00,171.87,171.93,171.61,171.61,24479.0,167.2138,167.2722,166.9609,166.9609,24479.0
2022-08-16 14:45:00,171.55,171.55,170.95,171.2,13499.0,166.9025,166.9025,166.3187,166.562,13499.0
2022-08-16 14:50:00,171.14,171.35,171.01,171.3,8636.0,166.5036,166.7079,166.3771,166.6592,8636.0
2022-08-16 14:55:00,171.34,171.58,171.3,171.43,9692.0,166.6982,166.9317,166.6592,166.7857,9692.0
2022-08-16 15:00:00,171.41,171.45,171.26,171.35,32424.0,166.7663,166.8052,166.6203,166.7079,32424.0
2022-08-16 15:05:00,171.4,171.62,171.4,171.5,10333.0,166.7565,166.9706,166.7565,166.8538,10333.0
2022-08-16 15:10:00,171.45,171.49,171.29,171.44,9377.0,166.8052,166.8441,166.6495,166.7955,9377.0
2022-08-16 15:15:00,171.39,171.39,171.1,171.21,13164.0,166.7468,166.7468,166.4647,166.5717,13164.0
2022-08-16 15:20:00,171.25,171.32,171.2,171.26,19255.0,166.6106,166.6787,166.562,166.6203,19255.0
2022-08-16 15:25:00,171.28,171.48,171.25,171.4,27793.0,166.6398,166.8344,166.6106,166.7565,27793.0
2022-08-16 15:30:00,171.43,171.62,171.36,171.61,19168.0,166.7857,166.9706,166.7176,166.9609,19168.0
2022-08-16 15:35:00,171.63,171.67,171.49,171.53,14033.0,166.9803,167.0192,166.8441,166.883,14033.0
2022-08-16 15:40:00,171.57,171.64,171.47,171.61,19281.0,166.9219,166.99,166.8246,166.9609,19281.0
2022-08-16 15:45:00,171.62,172.15,171.6,172.15,22289.0,166.9706,167.4862,166.9511,167.4862,22289.0
2022-08-16 15:50:00,172.15,172.24,171.91,172.0,39080.0,167.4862,167.5738,167.2527,167.3403,39080.0
2022-08-16 15:55:00,172.02,172.08,171.66,171.79,103262.0,167.3597,167.4181,167.0095,167.136,103262.0
2022-08-17 09:30:00,171.7,174.54,171.24,174.38,78275.0,167.0484,169.8115,166.6009,169.6558,78275.0
2022-08-17 09:35:00,174.47,174.76,173.07,173.57,33295.0,169.7434,170.0255,168.3813,168.8678,33295.0
2022-08-17 09:40:00,173.37,173.78,172.68,172.68,17963.0,168.6732,169.0721,168.0019,168.0019,17963.0
2022-08-17 09:45:00,172.69,173.28,172.5,172.84,39400.0,168.0116,168.5856,167.8267,168.1575,39400.0
2022-08-17 09:50:00,172.88,172.88,172.3,172.84,17911.0,168.1964,168.1964,167.6322,168.1575,17911.0
2022-08-17 09:55:00,172.84,173.46,172.78,173.32,12024.0,168.1575,168.7607,168.0992,168.6245,12024.0
2022-08-17 10:00:00,173.26,173.58,172.47,172.8,30603.0,168.5662,168.8775,167.7976,168.1186,30603.0
2022-08-17 10:05:00,172.88,172.94,172.4,172.9,12557.0,168.1964,168.2548,167.7294,168.2159,12557.0
2022-08-17 10:10:00,172.9,172.97,172.15,172.42,12612.0,168.2159,168.284,167.4862,167.7489,12612.0
2022-08-17 10:15:00,172.42,172.87,172.41,172.81,9439.0,167.7489,168.1867,167.7392,168.1283,9439.0
2022-08-17 10:20:00,172.75,172.86,172.38,172.57,8147.0,168.07,168.177,167.71,167.8948,8147.0
2022-08-17 10:25:00,172.51,172.85,172.51,172.67,8952.0,167.8365,168.1673,167.8365,167.9921,8952.0
2022-08-17 10:30:00,172.62,172.85,172.55,172.81,10304.0,167.9435,168.1673,167.8754,168.1283,10304.0
2022-08-17 10:35:00,172.74,172.74,172.23,172.67,12977.0,168.0602,168.0602,167.5641,167.9921,12977.0
2022-08-17 10:40:00,172.7,173.01,172.69,172.79,14040.0,168.0213,168.3229,168.0116,168.1089,14040.0
2022-08-17 10:45:00,172.85,173.03,172.61,172.67,2997.0,168.1673,168.3424,167.9338,167.9921,2997.0
2022-08-17 10:50:00,172.72,172.89,172.42,172.71,9092.0,168.0408,168.2062,167.7489,168.0311,9092.0
2022-08-17 10:55:00,172.68,172.82,172.29,172.6,9817.0,168.0019,168.1381,167.6224,167.924,9817.0
2022-08-17 11:00:00,172.53,172.69,172.46,172.47,3432.0,167.8559,168.0116,167.7878,167.7976,3432.0
2022-08-17 11:05:00,172.43,172.45,172.06,172.07,7984.0,167.7586,167.7781,167.3987,167.4084,7984.0
2022-08-17 11:10:00,172.02,172.51,172.02,172.15,13613.0,167.3597,167.8365,167.3597,167.4862,13613.0
2022-08-17 11:15:00,172.21,172.5,172.16,172.49,4751.0,167.5446,167.8267,167.496,167.817,4751.0
2022-08-17 11:20:00,172.49,172.7,172.42,172.69,5799.0,167.817,168.0213,167.7489,168.0116,5799.0
2022-08-17 11:25:00,172.69,172.74,172.55,172.63,6227.0,168.0116,168.0602,167.8754,167.9532,6227.0
2022-08-17 11:30:00,172.55,172.66,172.33,172.38,3033.0,167.8754,167.9824,167.6613,167.71,3033.0
2022-08-17 11:35:00,172.49,172.49,172.13,172.23,2827.0,167.817,167.817,167.4668,167.5641,2827.0
2022-08-17 11:40:00,172.19,172.19,172.01,172.01,4965.0,167.5251,167.5251,167.35,167.35,4965.0
2022-08-17 11:45:00,172.01,172.07,171.64,171.74,15897.0,167.35,167.4084,166.99,167.0873,15897.0
2022-08-17 11:50:00,171.71,171.96,171.62,171.89,6713.0,167.0581,167.3014,166.9706,167.2333,6713.0
2022-08-17 11:55:00,171.88,171.9,171.77,171.81,3484.0,167.2235,167.243,167.1165,167.1554,3484.0
2022-08-17 12:00:00,171.72,171.93,171.72,171.87,4702.0,167.0679,167.2722,167.0679,167.2138,4702.0
2022-08-17 12:05:00,171.93,172.1,171.93,172.04,4416.0,167.2722,167.4376,167.2722,167.3792,4416.0
2022-08-17 12:10:00,172.03,172.21,171.92,172.2,6135.0,167.3695,167.5446,167.2625,167.5349,6135.0
2022-08-17 12:15:00,172.28,172.4,172.28,172.37,3043.0,167.6127,167.7294,167.6127,167.7003,3043.0
2022-08-17 12:20:00,172.35,172.56,172.28,172.5,6798.0,167.6808,167.8851,167.6127,167.8267,6798.0
2022-08-17 12:25:00,172.53,172.53,172.37,172.37,4189.0,167.8559,167.8559,167.7003,167.7003,4189.0
2022-08-17 12:30:00,172.43,172.51,172.33,172.38,3253.0,167.7586,167.8365,167.6613,167.71,3253.0
2022-08-17 12:35:00,172.38,172.64,172.33,172.62,4277.0,167.71,167.9629,167.6613,167.9435,4277.0
2022-08-17 12:40:00,172.57,172.74,172.57,172.72,2517.0,167.8948,168.0602,167.8948,168.0408,2517.0
2022-08-17 12:45:00,172.72,172.75,172.62,172.75,2627.0,168.0408,168.07,167.9435,168.07,2627.0
2022-08-17 12:50:00,172.63,172.71,172.52,172.7,3303.0,167.9532,168.0311,167.8462,168.0213,3303.0
2022-08-17 12:55:00,172.69,172.8,172.53,172.69,6572.0,168.0116,168.1186,167.8559,168.0116,6572.0
2022-08-17 13:00:00,172.66,172.66,172.45,172.5,2723.0,167.9824,167.9824,167.7781,167.8267,2723.0
2022-08-17 13:05:00,172.56,172.57,172.36,172.41,2210.0,167.8851,167.8948,167.6905,167.7392,2210.0
2022-08-17 13:10:00,172.44,172.5,172.38,172.39,5171.0,167.7684,167.8267,167.71,167.7197,5171.0
2022-08-17 13:15:00,172.39,172.39,172.19,172.28,4987.0,167.7197,167.7197,167.5251,167.6127,4987.0
2022-08-17 13:20:00,172.32,172.45,172.32,172.37,1900.0,167.6516,167.7781,167.6516,167.7003,1900.0
2022-08-17 13:25:00,172.34,172.47,172.34,172.36,6298.0,167.6711,167.7976,167.6711,167.6905,6298.0
2022-08-17 13:30:00,172.33,172.45,172.29,172.38,6372.0,167.6613,167.7781,167.6224,167.71,6372.0
2022-08-17 13:35:00,172.41,172.41,172.21,172.31,5753.0,167.7392,167.7392,167.5446,167.6419,5753.0
2022-08-17 13:40:00,172.28,172.55,172.28,172.45,6591.0,167.6127,167.8754,167.6127,167.7781,6591.0
2022-08-17 13:45:00,172.48,172.52,172.36,172.46,2483.0,167.8073,167.8462,167.6905,167.7878,2483.0
2022-08-17 13:50:00,172.45,172.46,172.34,172.37,3544.0,167.7781,167.7878,167.6711,167.7003,3544.0
2022-08-17 13:55:00,172.34,172.43,172.28,172.4,5759.0,167.6711,167.7586,167.6127,167.7294,5759.0
2022-08-17 14:00:00,172.37,173.13,172.35,172.84,38987.0,167.7003,168.4397,167.6808,168.1575,38987.0
2022-08-17 14:05:00,172.87,173.21,172.7,173.2,5207.0,168.1867,168.5175,168.0213,168.5078,5207.0
2022-08-17 14:10:00,173.22,173.56,173.14,173.56,5644.0,168.5272,168.858,168.4494,168.858,5644.0
2022-08-17 14:15:00,173.47,173.59,173.31,173.41,7907.0,168.7705,168.8872,168.6148,168.7121,7907.0
2022-08-17 14:20:00,173.39,173.57,173.33,173.57,6481.0,168.6926,168.8678,168.6343,168.8678,6481.0
2022-08-17 14:25:00,173.52,173.82,173.37,173.77,6829.0,168.8191,169.111,168.6732,169.0623,6829.0
2022-08-17 14:30:00,173.78,173.84,173.65,173.74,6411.0,169.0721,169.1304,168.9456,169.0331,6411.0
2022-08-17 14:35:00,173.75,173.91,173.71,173.88,5302.0,169.0429,169.1985,169.004,169.1694,5302.0
2022-08-17 14:40:00,173.85,173.87,173.46,173.46,7932.0,169.1402,169.1596,168.7607,168.7607,7932.0
2022-08-17 14:45:00,173.41,173.56,173.33,173.49,6115.0,168.7121,168.858,168.6343,168.7899,6115.0
2022-08-17 14:50:00,173.46,173.52,173.26,173.26,3100.0,168.7607,168.8191,168.5662,168.5662,3100.0
2022-08-17 14:55:00,173.27,173.32,173.09,173.2,6992.0,168.5759,168.6245,168.4008,168.5078,6992.0
2022-08-17 15:00:00,173.09,173.19,173.08,173.13,2607.0,168.4008,168.498,168.391,168.4397,2607.0
2022-08-17 15:05:00,173.16,173.24,172.93,172.96,6290.0,168.4689,168.5467,168.2451,168.2743,6290.0
2022-08-17 15:10:00,172.97,172.98,172.38,172.49,5453.0,168.284,168.2937,167.71,167.817,5453.0
2022-08-17 15:15:00,172.49,172.51,172.19,172.33,9779.0,167.817,167.8365,167.5251,167.6613,9779.0
2022-08-17 15:20:00,172.32,172.4,172.19,172.4,4961.0,167.6516,167.7294,167.5251,167.7294,4961.0
2022-08-17 15:25:00,172.37,172.54,172.27,172.45,6441.0,167.7003,167.8657,167.603,167.7781,6441.0
2022-08-17 15:30:00,172.56,172.58,172.36,172.36,4961.0,167.8851,167.9046,167.6905,167.6905,4961.0
2022-08-17 15:35:00,172.4,172.48,172.36,172.44,5973.0,167.7294,167.8073,167.6905,167.7684,5973.0
2022-08-17 15:40:00,172.44,172.68,172.43,172.65,7657.0,167.7684,168.0019,167.7586,167.9727,7657.0
2022-08-17 15:45:00,172.6,172.69,172.52,172.59,8294.0,167.924,168.0116,167.8462,167.9143,8294.0
2022-08-17 15:50:00,172.6,172.65,172.33,172.56,12498.0,167.924,167.9727,167.6613,167.8851,12498.0
2022-08-17 15:55:00,172.53,172.61,172.33,172.42,63249.0,167.8559,167.9338,167.6613,167.7489,63249.0
2022-08-18 09:30:00,172.46,172.94,172.18,172.18,30190.0,167.7878,168.2548,167.5154,167.5154,30190.0
2022-08-18 09:35:00,172.15,172.21,171.1,171.35,5686.0,167.4862,167.5446,166.4647,166.7079,5686.0
2022-08-18 09:40:00,171.26,171.26,170.54,170.99,7039.0,166.6203,166.6203,165.9198,166.3576,7039.0
2022-08-18 09:45:00,170.98,170.99,169.77,169.94,17413.0,166.3479,166.3576,165.1707,165.3361,17413.0
2022-08-18 09:50:00,169.99,170.12,169.76,170.02,12266.0,165.3847,165.5112,165.161,165.4139,12266.0
2022-08-18 09:55:00,170.13,170.29,169.95,170.28,6599.0,165.5209,165.6766,165.3458,165.6669,6599.0
2022-08-18 10:00:00,170.32,170.61,170.32,170.61,4430.0,165.7058,165.9879,165.7058,165.9879,4430.0
2022-08-18 10:05:00,170.64,170.95,170.58,170.7,6846.0,166.0171,166.3187,165.9588,166.0755,6846.0
2022-08-18 10:10:00,170.75,170.75,170.43,170.52,4712.0,166.1241,166.1241,165.8128,165.9004,4712.0
2022-08-18 10:15:00,170.59,170.73,170.48,170.73,3897.0,165.9685,166.1047,165.8615,166.1047,3897.0
2022-08-18 10:20:00,170.74,170.74,170.28,170.28,4058.0,166.1144,166.1144,165.6669,165.6669,4058.0
2022-08-18 10:25:00,170.35,170.35,170.12,170.18,2257.0,165.735,165.735,165.5112,165.5696,2257.0
2022-08-18 10:30:00,170.26,170.32,170.18,170.22,8153.0,165.6474,165.7058,165.5696,165.6085,8153.0
2022-08-18 10:35:00,170.14,170.19,170.04,170.18,4840.0,165.5307,165.5793,165.4334,165.5696,4840.0
2022-08-18 10:40:00,170.2,170.45,170.19,170.33,8593.0,165.589,165.8323,165.5793,165.7155,8593.0
2022-08-18 10:45:00,170.34,170.7,170.33,170.64,4748.0,165.7253,166.0755,165.7155,166.0171,4748.0
2022-08-18 10:50:00,170.65,170.81,170.59,170.79,11593.0,166.0269,166.1825,165.9685,166.1631,11593.0
2022-08-18 10:55:00,170.7,170.85,170.57,170.83,6743.0,166.0755,166.2214,165.949,166.202,6743.0
2022-08-18 11:00:00,170.8,170.84,170.65,170.67,3506.0,166.1728,166.2117,166.0269,166.0463,3506.0
2022-08-18 11:05:00,170.63,170.63,170.22,170.24,4802.0,166.0074,166.0074,165.6085,165.628,4802.0
2022-08-18 11:10:00,170.24,170.49,170.24,170.46,4669.0,165.628,165.8712,165.628,165.842,4669.0
2022-08-18 11:15:00,170.46,170.72,170.46,170.63,5578.0,165.842,166.095,165.842,166.0074,5578.0
2022-08-18 11:20:00,170.59,171.01,170.59,171.01,3409.0,165.9685,166.3771,165.9685,166.3771,3409.0
2022-08-18 11:25:00,171.07,171.14,170.97,171.05,7807.0,166.4355,166.5036,166.3382,166.416,7807.0
2022-08-18 11:30:00,171.05,171.33,171.02,171.28,5019.0,166.416,166.6884,166.3868,166.6398,5019.0
2022-08-18 11:35:00,171.27,171.66,171.25,171.61,5823.0,166.6301,167.0095,166.6106,166.9609,5823.0
2022-08-18 11:40:00,171.6,171.88,171.6,171.88,8099.0,166.9511,167.2235,166.9511,167.2235,8099.0
2022-08-18 11:45:00,171.87,171.87,171.77,171.79,5875.0,167.2138,167.2138,167.1165,167.136,5875.0
2022-08-18 11:50:00,171.8,171.94,171.78,171.94,5271.0,167.1457,167.2819,167.1262,167.2819,5271.0
2022-08-18 11:55:00,171.98,172.11,171.88,171.89,10454.0,167.3208,167.4473,167.2235,167.2333,10454.0
2022-08-18 12:00:00,171.86,171.95,171.71,171.95,4392.0,167.2041,167.2916,167.0581,167.2916,4392.0
2022-08-18 12:05:00,171.95,171.95,171.69,171.85,5483.0,167.2916,167.2916,167.0387,167.1943,5483.0
2022-08-18 12:10:00,171.83,171.86,171.63,171.65,4084.0,167.1749,167.2041,166.9803,166.9998,4084.0
2022-08-18 12:15:00,171.68,171.7,171.6,171.68,4129.0,167.029,167.0484,166.9511,167.029,4129.0
2022-08-18 12:20:00,171.68,171.68,171.39,171.39,3473.0,167.029,167.029,166.7468,166.7468,3473.0
2022-08-18 12:25:00,171.41,171.45,171.19,171.21,2618.0,166.7663,166.8052,166.5522,166.5717,2618.0
2022-08-18 12:30:00,171.21,171.24,171.08,171.18,3746.0,166.5717,166.6009,166.4452,166.5425,3746.0
2022-08-18 12:35:00,171.16,171.21,171.06,171.17,2415.0,166.523,166.5717,166.4258,166.5328,2415.0
2022-08-18 12:40:00,171.16,171.16,170.82,170.84,2603.0,166.523,166.523,166.1923,166.2117,2603.0
2022-08-18 12:45:00,170.8,170.94,170.77,170.78,3713.0,166.1728,166.309,166.1436,166.1533,3713.0
2022-08-18 12:50:00,170.8,170.84,170.76,170.79,2963.0,166.1728,166.2117,166.1339,166.1631,2963.0
2022-08-18 12:55:00,170.78,170.78,170.58,170.69,6105.0,166.1533,166.1533,165.9588,166.0658,6105.0
2022-08-18 13:00:00,170.7,170.7,170.51,170.52,3596.0,166.0755,166.0755,165.8907,165.9004,3596.0
2022-08-18 13:05:00,170.53,170.6,170.44,170.52,4438.0,165.9101,165.9782,165.8225,165.9004,4438.0
2022-08-18 13:10:00,170.53,170.7,170.47,170.47,5702.0,165.9101,166.0755,165.8517,165.8517,5702.0
2022-08-18 13:15:00,170.43,170.5,170.3,170.5,4287.0,165.8128,165.8809,165.6863,165.8809,4287.0
2022-08-18 13:20:00,170.5,170.51,170.32,170.37,5649.0,165.8809,165.8907,165.7058,165.7544,5649.0
2022-08-18 13:25:00,170.41,170.65,170.41,170.56,5104.0,165.7934,166.0269,165.7934,165.9393,5104.0
2022-08-18 13:30:00,170.56,170.76,170.55,170.75,4303.0,165.9393,166.1339,165.9296,166.1241,4303.0
2022-08-18 13:35:00,170.75,170.88,170.74,170.79,4150.0,166.1241,166.2506,166.1144,166.1631,4150.0
2022-08-18 13:40:00,170.8,170.8,170.67,170.78,2867.0,166.1728,166.1728,166.0463,166.1533,2867.0
2022-08-18 13:45:00,170.84,170.95,170.78,170.81,2609.0,166.2117,166.3187,166.1533,166.1825,2609.0
2022-08-18 13:50:00,170.82,170.88,170.69,170.69,4005.0,166.1923,166.2506,166.0658,166.0658,4005.0
2022-08-18 13:55:00,170.69,170.78,170.57,170.67,3272.0,166.0658,166.1533,165.949,166.0463,3272.0
2022-08-18 14:00:00,170.67,170.84,170.6,170.8,7680.0,166.0463,166.2117,165.9782,166.1728,7680.0
2022-08-18 14:05:00,170.76,170.9,170.76,170.9,9376.0,166.1339,166.2701,166.1339,166.2701,9376.0
2022-08-18 14:10:00,170.89,170.89,170.75,170.79,2928.0,166.2604,166.2604,166.1241,166.1631,2928.0
2022-08-18 14:15:00,170.82,171.08,170.82,171.08,3036.0,166.1923,166.4452,166.1923,166.4452,3036.0
2022-08-18 14:20:00,171.08,171.1,170.98,171.03,3116.0,166.4452,166.4647,166.3479,166.3966,3116.0
2022-08-18 14:25:00,171.02,171.07,170.94,171.06,3828.0,166.3868,166.4355,166.309,166.4258,3828.0
2022-08-18 14:30:00,171.01,171.04,170.9,170.96,2683.0,166.3771,166.4063,166.2701,166.3285,2683.0
2022-08-18 14:35:00,170.92,170.92,170.77,170.78,2560.0,166.2895,166.2895,166.1436,166.1533,2560.0
2022-08-18 14:40:00,170.76,170.86,170.58,170.65,3458.0,166.1339,166.2312,165.9588,166.0269,3458.0
2022-08-18 14:45:00,170.67,170.68,170.46,170.5,2545.0,166.0463,166.056,165.842,165.8809,2545.0
2022-08-18 14:50:00,170.51,170.73,170.46,170.73,3336.0,165.8907,166.1047,165.842,166.1047,3336.0
2022-08-18 14:55:00,170.68,170.74,170.48,170.5,5291.0,166.056,166.1144,165.8615,165.8809,5291.0
2022-08-18 15:00:00,170.52,170.53,170.46,170.49,5952.0,165.9004,165.9101,165.842,165.8712,5952.0
2022-08-18 15:05:00,170.5,170.52,170.38,170.4,4700.0,165.8809,165.9004,165.7642,165.7836,4700.0
2022-08-18 15:10:00,170.39,170.53,170.33,170.48,12200.0,165.7739,165.9101,165.7155,165.8615,12200.0
2022-08-18 15:15:00,170.5,170.58,170.4,170.48,20733.0,165.8809,165.9588,165.7836,165.8615,20733.0
2022-08-18 15:20:00,170.48,170.51,170.41,170.5,13791.0,165.8615,165.8907,165.7934,165.8809,13791.0
2022-08-18 15:25:00,170.48,170.72,170.43,170.5,23390.0,165.8615,166.095,165.8128,165.8809,23390.0
2022-08-18 15:30:00,170.5,170.78,170.4,170.78,18958.0,165.8809,166.1533,165.7836,166.1533,18958.0
2022-08-18 15:35:00,170.79,170.8,170.56,170.65,11729.0,166.1631,166.1728,165.9393,166.0269,11729.0
2022-08-18 15:40:00,170.64,170.66,170.43,170.49,13804.0,166.0171,166.0366,165.8128,165.8712,13804.0
2022-08-18 15:45:00,170.48,170.51,170.36,170.42,12798.0,165.8615,165.8907,165.7447,165.8031,12798.0
2022-08-18 15:50:00,170.39,170.47,170.2,170.29,32451.0,165.7739,165.8517,165.589,165.6766,32451.0
2022-08-18 15:55:00,170.29,170.64,169.84,170.23,142020.0,165.6766,166.0171,165.2388,165.6182,142020.0
2022-08-19 09:30:00,170.73,171.02,169.96,170.49,93988.0,166.1047,166.3868,165.3556,165.8712,93988.0
2022-08-19 09:35:00,170.52,171.02,170.33,170.63,4857.0,165.9004,166.3868,165.7155,166.0074,4857.0
2022-08-19 09:40:00,170.72,170.82,170.55,170.82,6512.0,166.095,166.1923,165.9296,166.1923,6512.0
2022-08-19 09:45:00,170.79,170.89,170.56,170.62,7699.0,166.1631,166.2604,165.9393,165.9977,7699.0
2022-08-19 09:50:00,170.61,170.67,170.32,170.49,4872.0,165.9879,166.0463,165.7058,165.8712,4872.0
2022-08-19 09:55:00,170.49,170.68,170.25,170.5,5011.0,165.8712,166.056,165.6377,165.8809,5011.0
2022-08-19 10:00:00,170.49,170.49,170.25,170.38,2744.0,165.8712,165.8712,165.6377,165.7642,2744.0
2022-08-19 10:05:00,170.26,170.41,170.19,170.35,5346.0,165.6474,165.7934,165.5793,165.735,5346.0
2022-08-19 10:10:00,170.38,170.85,170.38,170.49,6665.0,165.7642,166.2214,165.7642,165.8712,6665.0
2022-08-19 10:15:00,170.46,170.7,170.46,170.66,1609.0,165.842,166.0755,165.842,166.0366,1609.0
2022-08-19 10:20:00,170.76,170.86,170.54,170.6,4476.0,166.1339,166.2312,165.9198,165.9782,4476.0
2022-08-19 10:25:00,170.59,170.98,170.59,170.91,6050.0,165.9685,166.3479,165.9685,166.2798,6050.0
2022-08-19 10:30:00,170.75,170.98,170.73,170.91,15490.0,166.1241,166.3479,166.1047,166.2798,15490.0
2022-08-19 10:35:00,170.94,171.13,170.85,171.13,28600.0,166.309,166.4939,166.2214,166.4939,28600.0
2022-08-19 10:40:00,171.15,171.53,171.15,171.48,8320.0,166.5133,166.883,166.5133,166.8344,8320.0
2022-08-19 10:45:00,171.5,171.87,171.45,171.78,20183.0,166.8538,167.2138,166.8052,167.1262,20183.0
2022-08-19 10:50:00,171.72,171.75,171.31,171.32,9425.0,167.0679,167.0971,166.669,166.6787,9425.0
2022-08-19 10:55:00,171.32,171.32,170.96,170.98,10116.0,166.6787,166.6787,166.3285,166.3479,10116.0
2022-08-19 11:00:00,170.91,171.23,170.91,171.05,7351.0,166.2798,166.5911,166.2798,166.416,7351.0
2022-08-19 11:05:00,171.09,171.22,170.98,170.99,4939.0,166.4549,166.5814,166.3479,166.3576,4939.0
2022-08-19 11:10:00,171.03,171.06,170.81,171.06,3654.0,166.3966,166.4258,166.1825,166.4258,3654.0
2022-08-19 11:15:00,171.08,171.08,170.58,170.59,4325.0,166.4452,166.4452,165.9588,165.9685,4325.0
2022-08-19 11:20:00,170.63,170.74,170.39,170.4,5259.0,166.0074,166.1144,165.7739,165.7836,5259.0
2022-08-19 11:25:00,170.5,170.6,170.33,170.45,3172.0,165.8809,165.9782,165.7155,165.8323,3172.0
2022-08-19 11:30:00,170.49,170.56,170.46,170.53,2235.0,165.8712,165.9393,165.842,165.9101,2235.0
2022-08-19 11:35:00,170.56,170.68,170.51,170.51,3492.0,165.9393,166.056,165.8907,165.8907,3492.0
2022-08-19 11:40:00,170.5,170.66,170.48,170.53,2049.0,165.8809,166.0366,165.8615,165.9101,2049.0
2022-08-19 11:45:00,170.42,170.67,170.4,170.62,2634.0,165.8031,166.0463,165.7836,165.9977,2634.0
2022-08-19 11:50:00,170.69,170.71,170.6,170.65,1771.0,166.0658,166.0852,165.9782,166.0269,1771.0
2022-08-19 11:55:00,170.61,170.65,170.49,170.63,1200.0,165.9879,166.0269,165.8712,166.0074,1200.0
2022-08-19 12:00:00,170.63,170.63,170.39,170.51,1757.0,166.0074,166.0074,165.7739,165.8907,1757.0
2022-08-19 12:05:00,170.47,170.57,170.39,170.48,3495.0,165.8517,165.949,165.7739,165.8615,3495.0
2022-08-19 12:10:00,170.5,170.73,170.48,170.58,8814.0,165.8809,166.1047,165.8615,165.9588,8814.0
2022-08-19 12:15:00,170.56,170.62,170.49,170.51,3261.0,165.9393,165.9977,165.8712,165.8907,3261.0
2022-08-19 12:20:00,170.55,170.58,170.46,170.46,2148.0,165.9296,165.9588,165.842,165.842,2148.0
2022-08-19 12:25:00,170.45,170.64,170.42,170.45,4755.0,165.8323,166.0171,165.8031,165.8323,4755.0
2022-08-19 12:30:00,170.44,170.44,170.32,170.32,3942.0,165.8225,165.8225,165.7058,165.7058,3942.0
2022-08-19 12:35:00,170.3,170.49,170.26,170.48,3630.0,165.6863,165.8712,165.6474,165.8615,3630.0
2022-08-19 12:40:00,170.47,170.58,170.43,170.58,1601.0,165.8517,165.9588,165.8128,165.9588,1601.0
2022-08-19 12:45:00,170.55,170.63,170.49,170.49,3561.0,165.9296,166.0074,165.8712,165.8712,3561.0
2022-08-19 12:50:00,170.48,170.71,170.48,170.58,3879.0,165.8615,166.0852,165.8615,165.9588,3879.0
2022-08-19 12:55:00,170.64,170.73,170.63,170.63,2296.0,166.0171,166.1047,166.0074,166.0074,2296.0
2022-08-19 13:00:00,170.56,170.66,170.55,170.62,2434.0,165.9393,166.0366,165.9296,165.9977,2434.0
2022-08-19 13:05:00,170.63,170.63,170.47,170.56,1798.0,166.0074,166.0074,165.8517,165.9393,1798.0
2022-08-19 13:10:00,170.58,170.58,170.44,170.52,3047.0,165.9588,165.9588,165.8225,165.9004,3047.0
2022-08-19 13:15:00,170.54,170.66,170.53,170.59,5460.0,165.9198,166.0366,165.9101,165.9685,5460.0
2022-08-19 13:20:00,170.59,170.89,170.59,170.8,8490.0,165.9685,166.2604,165.9685,166.1728,8490.0
2022-08-19 13:25:00,170.79,170.87,170.73,170.79,3326.0,166.1631,166.2409,166.1047,166.1631,3326.0
2022-08-19 13:30:00,170.77,170.77,170.43,170.43,6809.0,166.1436,166.1436,165.8128,165.8128,6809.0
2022-08-19 13:35:00,170.44,170.49,170.34,170.47,3035.0,165.8225,165.8712,165.7253,165.8517,3035.0
2022-08-19 13:40:00,170.52,170.57,170.45,170.45,3550.0,165.9004,165.949,165.8323,165.8323,3550.0
2022-08-19 13:45:00,170.49,170.58,170.49,170.51,2781.0,165.8712,165.9588,165.8712,165.8907,2781.0
2022-08-19 13:50:00,170.51,170.52,170.42,170.48,2813.0,165.8907,165.9004,165.8031,165.8615,2813.0
2022-08-19 13:55:00,170.52,170.55,170.44,170.44,3926.0,165.9004,165.9296,165.8225,165.8225,3926.0
2022-08-19 14:00:00,170.44,170.44,170.23,170.31,2560.0,165.8225,165.8225,165.6182,165.6961,2560.0
2022-08-19 14:05:00,170.31,170.37,170.21,170.28,4960.0,165.6961,165.7544,165.5988,165.6669,4960.0
2022-08-19 14:10:00,170.26,170.28,170.04,170.04,3941.0,165.6474,165.6669,165.4334,165.4334,3941.0
2022-08-19 14:15:00,170.06,170.07,169.9,169.99,6954.0,165.4528,165.4626,165.2972,165.3847,6954.0
2022-08-19 14:20:00,170.02,170.02,169.91,169.97,2926.0,165.4139,165.4139,165.3069,165.3653,2926.0
2022-08-19 14:25:00,169.95,169.95,169.66,169.84,17081.0,165.3458,165.3458,165.0637,165.2388,17081.0
2022-08-19 14:30:00,169.83,169.87,169.74,169.81,4572.0,165.2291,165.268,165.1415,165.2096,4572.0
2022-08-19 14:35:00,169.8,169.82,169.58,169.67,4707.0,165.1999,165.2193,164.9858,165.0734,4707.0
2022-08-19 14:40:00,169.64,169.79,169.49,169.78,3963.0,165.0442,165.1902,164.8983,165.1804,3963.0
2022-08-19 14:45:00,169.75,169.79,169.67,169.73,3871.0,165.1512,165.1902,165.0734,165.1318,3871.0
2022-08-19 14:50:00,169.71,169.74,169.56,169.56,4701.0,165.1123,165.1415,164.9664,164.9664,4701.0
2022-08-19 14:55:00,169.55,169.55,169.38,169.44,4877.0,164.9567,164.9567,164.7913,164.8496,4877.0
2022-08-19 15:00:00,169.45,169.46,169.17,169.23,5287.0,164.8594,164.8691,164.587,164.6453,5287.0
2022-08-19 15:05:00,169.25,169.29,169.22,169.24,3194.0,164.6648,164.7037,164.6356,164.6551,3194.0
2022-08-19 15:10:00,169.29,169.56,169.27,169.55,10792.0,164.7037,164.9664,164.6842,164.9567,10792.0
2022-08-19 15:15:00,169.59,169.76,169.59,169.69,6669.0,164.9956,165.161,164.9956,165.0929,6669.0
2022-08-19 15:20:00,169.74,169.84,169.62,169.72,5466.0,165.1415,165.2388,165.0248,165.1221,5466.0
2022-08-19 15:25:00,169.71,169.73,169.55,169.66,6242.0,165.1123,165.1318,164.9567,165.0637,6242.0
2022-08-19 15:30:00,169.71,169.71,169.53,169.53,7199.0,165.1123,165.1123,164.9372,164.9372,7199.0
2022-08-19 15:35:00,169.53,169.54,169.23,169.24,9323.0,164.9372,164.9469,164.6453,164.6551,9323.0
2022-08-19 15:40:00,169.24,169.44,169.24,169.39,8608.0,164.6551,164.8496,164.6551,164.801,8608.0
2022-08-19 15:45:00,169.47,169.56,169.33,169.41,12082.0,164.8788,164.9664,164.7426,164.8205,12082.0
2022-08-19 15:50:00,169.43,169.59,169.18,169.56,40857.0,164.8399,164.9956,164.5967,164.9664,40857.0
2022-08-19 15:55:00,169.59,169.67,169.32,169.48,61162.0,164.9956,165.0734,164.7329,164.8886,61162.0
2022-08-22 09:30:00,167.93,168.46,167.51,167.51,19378.0,163.3805,163.8962,162.9719,162.9719,19378.0
2022-08-22 09:35:00,167.54,168.48,167.48,168.48,6264.0,163.0011,163.9156,162.9427,163.9156,6264.0
2022-08-22 09:40:00,168.31,168.5,168.23,168.5,1100.0,163.7503,163.9351,163.6724,163.9351,1100.0
2022-08-22 09:45:00,168.43,168.43,167.92,167.99,6470.0,163.867,163.867,163.3708,163.4389,6470.0
2022-08-22 09:50:00,167.96,168.33,167.9,168.18,9438.0,163.4097,163.7697,163.3514,163.6238,9438.0
2022-08-22 09:55:00,168.23,168.31,167.97,167.97,5832.0,163.6724,163.7503,163.4195,163.4195,5832.0
2022-08-22 10:00:00,167.79,167.83,167.35,167.36,11762.0,163.2443,163.2833,162.8163,162.826,11762.0
2022-08-22 10:05:00,167.43,167.62,167.32,167.62,4384.0,162.8941,163.0789,162.7871,163.0789,4384.0
2022-08-22 10:10:00,167.59,167.76,167.5,167.59,5187.0,163.0498,163.2152,162.9622,163.0498,5187.0
2022-08-22 10:15:00,167.55,167.56,167.18,167.37,17409.0,163.0108,163.0206,162.6509,162.8357,17409.0
2022-08-22 10:20:00,167.2,167.2,166.75,166.75,6629.0,162.6703,162.6703,162.2325,162.2325,6629.0
2022-08-22 10:25:00,166.82,166.89,166.71,166.73,4895.0,162.3006,162.3687,162.1936,162.2131,4895.0
2022-08-22 10:30:00,166.73,166.8,166.54,166.59,12224.0,162.2131,162.2812,162.0282,162.0768,12224.0
2022-08-22 10:35:00,166.61,166.79,166.56,166.79,4394.0,162.0963,162.2714,162.0477,162.2714,4394.0
2022-08-22 10:40:00,166.76,166.84,166.69,166.78,6454.0,162.2422,162.3201,162.1741,162.2617,6454.0
2022-08-22 10:45:00,166.85,166.94,166.83,166.88,3707.0,162.3298,162.4174,162.3103,162.359,3707.0
2022-08-22 10:50:00,166.85,166.85,166.52,166.53,4917.0,162.3298,162.3298,162.0087,162.0185,4917.0
2022-08-22 10:55:00,166.55,166.55,166.26,166.29,6539.0,162.0379,162.0379,161.7558,161.785,6539.0
2022-08-22 11:00:00,166.34,166.39,166.13,166.34,10525.0,161.8336,161.8823,161.6293,161.8336,10525.0
2022-08-22 11:05:00,166.34,166.48,166.26,166.32,5895.0,161.8336,161.9698,161.7558,161.8142,5895.0
2022-08-22 11:10:00,166.31,166.4,166.22,166.4,5973.0,161.8044,161.892,161.7169,161.892,5973.0
2022-08-22 11:15:00,166.41,166.59,166.37,166.55,8279.0,161.9017,162.0768,161.8628,162.0379,8279.0
2022-08-22 11:20:00,166.53,166.57,166.43,166.44,6392.0,162.0185,162.0574,161.9212,161.9309,6392.0
2022-08-22 11:25:00,166.46,166.48,166.3,166.33,2752.0,161.9504,161.9698,161.7947,161.8239,2752.0
2022-08-22 11:30:00,166.35,166.35,166.11,166.12,7719.0,161.8434,161.8434,161.6099,161.6196,7719.0
2022-08-22 11:35:00,166.12,166.13,165.88,165.94,6313.0,161.6196,161.6293,161.3861,161.4445,6313.0
2022-08-22 11:40:00,165.95,166.09,165.95,166.05,2481.0,161.4542,161.5904,161.4542,161.5515,2481.0
2022-08-22 11:45:00,166.09,166.25,166.09,166.17,3578.0,161.5904,161.7461,161.5904,161.6682,3578.0
2022-08-22 11:50:00,166.19,166.35,166.17,166.22,5472.0,161.6877,161.8434,161.6682,161.7169,5472.0
2022-08-22 11:55:00,166.18,166.22,166.08,166.13,4862.0,161.678,161.7169,161.5807,161.6293,4862.0
2022-08-22 12:00:00,166.13,166.27,166.07,166.2,18427.0,161.6293,161.7655,161.5709,161.6974,18427.0
2022-08-22 12:05:00,166.18,166.24,166.0,166.0,10315.0,161.678,161.7363,161.5028,161.5028,10315.0
2022-08-22 12:10:00,165.97,166.0,165.83,165.95,6557.0,161.4736,161.5028,161.3374,161.4542,6557.0
2022-08-22 12:15:00,165.95,165.98,165.8,165.85,6559.0,161.4542,161.4834,161.3083,161.3569,6559.0
2022-08-22 12:20:00,165.85,166.03,165.82,166.02,6254.0,161.3569,161.532,161.3277,161.5223,6254.0
2022-08-22 12:25:00,166.02,166.03,165.67,165.78,14753.0,161.5223,161.532,161.1818,161.2888,14753.0
2022-08-22 12:30:00,165.77,165.82,165.61,165.63,17964.0,161.2791,161.3277,161.1234,161.1429,17964.0
2022-08-22 12:35:00,165.65,165.69,165.55,165.69,16679.0,161.1623,161.2012,161.065,161.2012,16679.0
2022-08-22 12:40:00,165.62,165.73,165.58,165.72,12250.0,161.1331,161.2401,161.0942,161.2304,12250.0
2022-08-22 12:45:00,165.73,166.0,165.57,166.0,6230.0,161.2401,161.5028,161.0845,161.5028,6230.0
2022-08-22 12:50:00,165.93,165.93,165.77,165.81,4782.0,161.4347,161.4347,161.2791,161.318,4782.0
2022-08-22 12:55:00,165.82,165.82,165.52,165.67,8907.0,161.3277,161.3277,161.0358,161.1818,8907.0
2022-08-22 13:00:00,165.67,165.7,165.56,165.57,7716.0,161.1818,161.211,161.0748,161.0845,7716.0
2022-08-22 13:05:00,165.58,165.65,165.4,165.63,23116.0,161.0942,161.1623,160.9191,161.1429,23116.0
2022-08-22 13:10:00,165.63,165.64,165.51,165.53,7764.0,161.1429,161.1526,161.0261,161.0456,7764.0
2022-08-22 13:15:00,165.57,165.57,165.39,165.45,8903.0,161.0845,161.0845,160.9094,160.9677,8903.0
2022-08-22 13:20:00,165.47,165.5,165.35,165.43,5018.0,160.9872,161.0164,160.8704,160.9483,5018.0
2022-08-22 13:25:00,165.41,165.51,165.38,165.43,7199.0,160.9288,161.0261,160.8996,160.9483,7199.0
2022-08-22 13:30:00,165.44,165.45,165.17,165.17,9527.0,160.958,160.9677,160.6953,160.6953,9527.0
2022-08-22 13:35:00,165.19,165.21,165.07,165.14,9614.0,160.7148,160.7342,160.598,160.6661,9614.0
2022-08-22 13:40:00,165.09,165.15,165.03,165.08,5669.0,160.6175,160.6759,160.5591,160.6078,5669.0
2022-08-22 13:45:00,165.06,165.12,165.05,165.09,18341.0,160.5883,160.6467,160.5786,160.6175,18341.0
2022-08-22 13:50:00,165.08,165.08,164.95,165.03,9986.0,160.6078,160.6078,160.4813,160.5591,9986.0
2022-08-22 13:55:00,165.04,165.06,164.78,164.8,7301.0,160.5688,160.5883,160.3159,160.3353,7301.0
2022-08-22 14:00:00,164.83,164.87,164.74,164.77,5570.0,160.3645,160.4034,160.277,160.3062,5570.0
2022-08-22 14:05:00,164.74,164.76,164.62,164.63,5680.0,160.277,160.2964,160.1602,160.1699,5680.0
2022-08-22 14:10:00,164.64,164.64,164.54,164.59,10825.0,160.1797,160.1797,160.0824,160.131,10825.0
2022-08-22 14:15:00,164.64,164.64,164.48,164.51,6528.0,160.1797,160.1797,160.024,160.0532,6528.0
2022-08-22 14:20:00,164.53,164.54,164.24,164.25,8814.0,160.0727,160.0824,159.7905,159.8002,8814.0
2022-08-22 14:25:00,164.3,164.37,164.23,164.25,5940.0,159.8489,159.917,159.7808,159.8002,5940.0
2022-08-22 14:30:00,164.25,164.33,164.18,164.22,4436.0,159.8002,159.8781,159.7321,159.7711,4436.0
2022-08-22 14:35:00,164.2,164.32,164.15,164.22,8086.0,159.7516,159.8683,159.703,159.7711,8086.0
2022-08-22 14:40:00,164.22,164.23,164.03,164.05,7668.0,159.7711,159.7808,159.5862,159.6057,7668.0
2022-08-22 14:45:00,164.06,164.24,164.04,164.21,11555.0,159.6154,159.7905,159.5959,159.7613,11555.0
2022-08-22 14:50:00,164.19,164.23,164.12,164.14,5703.0,159.7419,159.7808,159.6738,159.6932,5703.0
2022-08-22 14:55:00,164.14,164.2,164.04,164.2,10138.0,159.6932,159.7516,159.5959,159.7516,10138.0
2022-08-22 15:00:00,164.2,164.39,164.16,164.37,8630.0,159.7516,159.9365,159.7127,159.917,8630.0
2022-08-22 15:05:00,164.34,164.48,164.27,164.38,8727.0,159.8878,160.024,159.8197,159.9267,8727.0
2022-08-22 15:10:00,164.38,164.71,164.38,164.7,23307.0,159.9267,160.2478,159.9267,160.2381,23307.0
2022-08-22 15:15:00,164.7,164.84,164.65,164.78,12059.0,160.2381,160.3743,160.1894,160.3159,12059.0
2022-08-22 15:20:00,164.79,165.01,164.75,164.97,12848.0,160.3256,160.5397,160.2867,160.5007,12848.0
2022-08-22 15:25:00,164.96,165.07,164.85,164.85,59048.0,160.491,160.598,160.384,160.384,59048.0
2022-08-22 15:30:00,164.86,164.96,164.69,164.82,17431.0,160.3937,160.491,160.2283,160.3548,17431.0
2022-08-22 15:35:00,164.78,165.08,164.73,165.08,39144.0,160.3159,160.6078,160.2672,160.6078,39144.0
2022-08-22 15:40:00,165.08,165.15,164.86,164.91,18847.0,160.6078,160.6759,160.3937,160.4424,18847.0
2022-08-22 15:45:00,164.91,165.01,164.88,164.92,18894.0,160.4424,160.5397,160.4132,160.4521,18894.0
2022-08-22 15:50:00,164.92,165.05,164.87,165.01,19565.0,160.4521,160.5786,160.4034,160.5397,19565.0
2022-08-22 15:55:00,165.01,165.26,164.83,165.14,76511.0,160.5397,160.7829,160.3645,160.6661,76511.0
2022-08-23 09:30:00,163.43,164.36,163.27,163.45,35697.0,159.0025,159.9073,158.8468,159.0219,35697.0
2022-08-23 09:35:00,163.4,163.52,162.65,162.73,8200.0,158.9733,159.09,158.2436,158.3214,8200.0
2022-08-23 09:40:00,162.83,162.83,162.22,162.39,7704.0,158.4187,158.4187,157.8252,157.9906,7704.0
2022-08-23 09:45:00,162.54,162.55,162.24,162.42,7114.0,158.1366,158.1463,157.8447,158.0198,7114.0
2022-08-23 09:50:00,162.46,162.85,162.38,162.55,7030.0,158.0587,158.4382,157.9809,158.1463,7030.0
2022-08-23 09:55:00,162.5,162.58,162.32,162.32,5131.0,158.0977,158.1755,157.9225,157.9225,5131.0
2022-08-23 10:00:00,162.36,162.48,162.15,162.34,12581.0,157.9614,158.0782,157.7571,157.942,12581.0
2022-08-23 10:05:00,162.37,162.74,162.27,162.74,8326.0,157.9712,158.3312,157.8739,158.3312,8326.0
2022-08-23 10:10:00,162.83,163.18,162.77,163.1,8130.0,158.4187,158.7592,158.3603,158.6814,8130.0
2022-08-23 10:15:00,163.06,163.19,162.88,162.93,7054.0,158.6425,158.769,158.4674,158.516,7054.0
2022-08-23 10:20:00,162.91,163.1,162.85,162.87,10049.0,158.4965,158.6814,158.4382,158.4576,10049.0
2022-08-23 10:25:00,162.88,162.91,162.64,162.71,9346.0,158.4674,158.4965,158.2339,158.302,9346.0
2022-08-23 10:30:00,162.68,162.9,162.56,162.78,9172.0,158.2728,158.4868,158.156,158.3701,9172.0
2022-08-23 10:35:00,162.86,162.87,162.54,162.55,18764.0,158.4479,158.4576,158.1366,158.1463,18764.0
2022-08-23 10:40:00,162.5,162.74,162.34,162.74,23507.0,158.0977,158.3312,157.942,158.3312,23507.0
2022-08-23 10:45:00,162.78,162.89,162.64,162.85,4874.0,158.3701,158.4771,158.2339,158.4382,4874.0
2022-08-23 10:50:00,162.81,162.85,162.52,162.52,9735.0,158.3993,158.4382,158.1171,158.1171,9735.0
2022-08-23 10:55:00,162.55,162.55,162.33,162.41,5723.0,158.1463,158.1463,157.9323,158.0101,5723.0
2022-08-23 11:00:00,162.45,162.5,162.32,162.4,6452.0,158.049,158.0977,157.9225,158.0004,6452.0
2022-08-23 11:05:00,162.43,162.68,162.36,162.65,5568.0,158.0295,158.2728,157.9614,158.2436,5568.0
2022-08-23 11:10:00,162.7,162.85,162.68,162.71,10217.0,158.2922,158.4382,158.2728,158.302,10217.0
2022-08-23 11:15:00,162.71,162.95,162.65,162.84,6632.0,158.302,158.5355,158.2436,158.4284,6632.0
2022-08-23 11:20:00,162.89,163.21,162.85,163.16,5035.0,158.4771,158.7884,158.4382,158.7398,5035.0
2022-08-23 11:25:00,163.16,163.19,162.99,163.07,6804.0,158.7398,158.769,158.5744,158.6522,6804.0
2022-08-23 11:30:00,163.16,163.38,163.15,163.22,16407.0,158.7398,158.9538,158.73,158.7981,16407.0
2022-08-23 11:35:00,163.25,163.45,163.17,163.26,9419.0,158.8273,159.0219,158.7495,158.8371,9419.0
2022-08-23 11:40:00,163.28,163.34,163.05,163.05,5366.0,158.8565,158.9149,158.6328,158.6328,5366.0
2022-08-23 11:45:00,163.08,163.21,162.98,163.0,3759.0,158.6619,158.7884,158.5646,158.5841,3759.0
2022-08-23 11:50:00,163.0,163.07,162.66,162.69,5451.0,158.5841,158.6522,158.2533,158.2825,5451.0
2022-08-23 11:55:00,162.64,162.69,162.49,162.66,7551.0,158.2339,158.2825,158.0879,158.2533,7551.0
2022-08-23 12:00:00,162.63,162.63,162.38,162.43,4876.0,158.2241,158.2241,157.9809,158.0295,4876.0
2022-08-23 12:05:00,162.47,162.59,162.41,162.51,6361.0,158.0685,158.1852,158.0101,158.1074,6361.0
2022-08-23 12:10:00,162.57,162.66,162.38,162.66,7342.0,158.1658,158.2533,157.9809,158.2533,7342.0
2022-08-23 12:15:00,162.64,162.71,162.52,162.58,6458.0,158.2339,158.302,158.1171,158.1755,6458.0
2022-08-23 12:20:00,162.6,162.6,162.32,162.32,2672.0,158.1949,158.1949,157.9225,157.9225,2672.0
2022-08-23 12:25:00,162.36,162.46,162.25,162.25,4004.0,157.9614,158.0587,157.8544,157.8544,4004.0
2022-08-23 12:30:00,162.31,162.38,162.25,162.25,4544.0,157.9128,157.9809,157.8544,157.8544,4544.0
2022-08-23 12:35:00,162.31,162.41,162.27,162.4,1630.0,157.9128,158.0101,157.8739,158.0004,1630.0
2022-08-23 12:40:00,162.32,162.44,162.31,162.44,2646.0,157.9225,158.0393,157.9128,158.0393,2646.0
2022-08-23 12:45:00,162.44,162.52,162.23,162.23,10903.0,158.0393,158.1171,157.835,157.835,10903.0
2022-08-23 12:50:00,162.21,162.24,162.03,162.16,4972.0,157.8155,157.8447,157.6404,157.7669,4972.0
2022-08-23 12:55:00,162.21,162.23,162.1,162.19,3333.0,157.8155,157.835,157.7085,157.7961,3333.0
2022-08-23 13:00:00,162.19,162.37,162.14,162.36,2186.0,157.7961,157.9712,157.7474,157.9614,2186.0
2022-08-23 13:05:00,162.26,162.26,162.01,162.06,4199.0,157.8642,157.8642,157.6209,157.6696,4199.0
2022-08-23 13:10:00,162.08,162.21,161.91,162.15,7797.0,157.689,157.8155,157.5236,157.7571,7797.0
2022-08-23 13:15:00,162.15,162.3,162.06,162.06,2556.0,157.7571,157.9031,157.6696,157.6696,2556.0
2022-08-23 13:20:00,162.11,162.3,162.11,162.23,7288.0,157.7182,157.9031,157.7182,157.835,7288.0
2022-08-23 13:25:00,162.22,162.59,162.21,162.54,2174.0,157.8252,158.1852,157.8155,158.1366,2174.0
2022-08-23 13:30:00,162.6,162.69,162.55,162.62,3324.0,158.1949,158.2825,158.1463,158.2144,3324.0
2022-08-23 13:35:00,162.61,162.66,162.52,162.57,2264.0,158.2047,158.2533,158.1171,158.1658,2264.0
2022-08-23 13:40:00,162.53,162.58,162.31,162.47,3274.0,158.1268,158.1755,157.9128,158.0685,3274.0
2022-08-23 13:45:00,162.47,162.57,162.36,162.5,4306.0,158.0685,158.1658,157.9614,158.0977,4306.0
2022-08-23 13:50:00,162.48,162.48,162.22,162.33,1855.0,158.0782,158.0782,157.8252,157.9323,1855.0
2022-08-23 13:55:00,162.45,162.53,162.32,162.44,3206.0,158.049,158.1268,157.9225,158.0393,3206.0
2022-08-23 14:00:00,162.45,162.45,162.29,162.32,3217.0,158.049,158.049,157.8933,157.9225,3217.0
2022-08-23 14:05:00,162.37,162.42,162.32,162.36,2089.0,157.9712,158.0198,157.9225,157.9614,2089.0
2022-08-23 14:10:00,162.39,162.39,162.24,162.28,4316.0,157.9906,157.9906,157.8447,157.8836,4316.0
2022-08-23 14:15:00,162.34,162.56,162.34,162.56,4073.0,157.942,158.156,157.942,158.156,4073.0
2022-08-23 14:20:00,162.54,162.56,162.46,162.52,6165.0,158.1366,158.156,158.0587,158.1171,6165.0
2022-08-23 14:25:00,162.6,162.83,162.6,162.83,3452.0,158.1949,158.4187,158.1949,158.4187,3452.0
2022-08-23 14:30:00,162.83,162.87,162.77,162.84,3554.0,158.4187,158.4576,158.3603,158.4284,3554.0
2022-08-23 14:35:00,162.85,162.85,162.64,162.71,3654.0,158.4382,158.4382,158.2339,158.302,3654.0
2022-08-23 14:40:00,162.73,162.85,162.73,162.76,4379.0,158.3214,158.4382,158.3214,158.3506,4379.0
2022-08-23 14:45:00,162.74,162.75,162.61,162.68,11081.0,158.3312,158.3409,158.2047,158.2728,11081.0
2022-08-23 14:50:00,162.71,162.72,162.6,162.67,4644.0,158.302,158.3117,158.1949,158.263,4644.0
2022-08-23 14:55:00,162.64,162.81,162.63,162.79,2705.0,158.2339,158.3993,158.2241,158.3798,2705.0
2022-08-23 15:00:00,162.81,162.99,162.78,162.96,4864.0,158.3993,158.5744,158.3701,158.5452,4864.0
2022-08-23 15:05:00,162.99,163.15,162.98,163.11,3887.0,158.5744,158.73,158.5646,158.6911,3887.0
2022-08-23 15:10:00,163.12,163.18,163.09,163.09,4362.0,158.7009,158.7592,158.6717,158.6717,4362.0
2022-08-23 15:15:00,163.11,163.37,163.11,163.3,7245.0,158.6911,158.9441,158.6911,158.876,7245.0
2022-08-23 15:20:00,163.28,163.3,163.06,163.06,4178.0,158.8565,158.876,158.6425,158.6425,4178.0
2022-08-23 15:25:00,163.06,163.15,163.02,163.07,9485.0,158.6425,158.73,158.6036,158.6522,9485.0
2022-08-23 15:30:00,162.99,163.05,162.91,163.01,7320.0,158.5744,158.6328,158.4965,158.5938,7320.0
2022-08-23 15:35:00,163.0,163.09,162.89,162.98,10891.0,158.5841,158.6717,158.4771,158.5646,10891.0
2022-08-23 15:40:00,162.96,163.16,162.94,163.02,18558.0,158.5452,158.7398,158.5257,158.6036,18558.0
2022-08-23 15:45:00,163.03,163.03,162.76,162.92,12156.0,158.6133,158.6133,158.3506,158.5063,12156.0
2022-08-23 15:50:00,162.91,162.91,162.55,162.57,24473.0,158.4965,158.4965,158.1463,158.1658,24473.0
2022-08-23 15:55:00,162.56,162.73,162.41,162.44,64270.0,158.156,158.3214,158.0101,158.0393,64270.0
2022-08-24 09:30:00,163.2,163.57,162.35,162.35,22727.0,158.7787,159.1387,157.9517,157.9517,22727.0
2022-08-24 09:35:00,162.34,162.67,162.26,162.3,4069.0,157.942,158.263,157.8642,157.9031,4069.0
2022-08-24 09:40:00,162.57,162.62,162.09,162.62,2851.0,158.1658,158.2144,157.6988,158.2144,2851.0
2022-08-24 09:45:00,162.6,162.62,162.28,162.61,8583.0,158.1949,158.2144,157.8836,158.2047,8583.0
2022-08-24 09:50:00,162.51,162.61,162.29,162.29,4638.0,158.1074,158.2047,157.8933,157.8933,4638.0
2022-08-24 09:55:00,162.39,162.56,162.24,162.49,5192.0,157.9906,158.156,157.8447,158.0879,5192.0
2022-08-24 10:00:00,162.55,162.87,162.54,162.65,7016.0,158.1463,158.4576,158.1366,158.2436,7016.0
2022-08-24 10:05:00,162.61,162.75,162.5,162.62,3935.0,158.2047,158.3409,158.0977,158.2144,3935.0
2022-08-24 10:10:00,162.57,162.66,162.56,162.62,2929.0,158.1658,158.2533,158.156,158.2144,2929.0
2022-08-24 10:15:00,162.6,162.69,162.3,162.44,8129.0,158.1949,158.2825,157.9031,158.0393,8129.0
2022-08-24 10:20:00,162.48,162.53,162.19,162.42,7870.0,158.0782,158.1268,157.7961,158.0198,7870.0
2022-08-24 10:25:00,162.42,162.64,162.34,162.55,6714.0,158.0198,158.2339,157.942,158.1463,6714.0
2022-08-24 10:30:00,162.56,162.72,162.55,162.68,6300.0,158.156,158.3117,158.1463,158.2728,6300.0
2022-08-24 10:35:00,162.75,162.76,162.23,162.33,4668.0,158.3409,158.3506,157.835,157.9323,4668.0
2022-08-24 10:40:00,162.34,162.41,162.11,162.34,6296.0,157.942,158.0101,157.7182,157.942,6296.0
2022-08-24 10:45:00,162.32,162.38,162.13,162.13,3833.0,157.9225,157.9809,157.7377,157.7377,3833.0
2022-08-24 10:50:00,162.22,162.71,162.22,162.68,3918.0,157.8252,158.302,157.8252,158.2728,3918.0
2022-08-24 10:55:00,162.68,162.73,162.57,162.64,4624.0,158.2728,158.3214,158.1658,158.2339,4624.0
2022-08-24 11:00:00,162.73,162.94,162.63,162.94,5298.0,158.3214,158.5257,158.2241,158.5257,5298.0
2022-08-24 11:05:00,162.95,163.05,162.74,162.8,2849.0,158.5355,158.6328,158.3312,158.3895,2849.0
2022-08-24 11:10:00,162.84,162.88,162.64,162.88,16917.0,158.4284,158.4674,158.2339,158.4674,16917.0
2022-08-24 11:15:00,162.94,163.26,162.83,163.17,5218.0,158.5257,158.8371,158.4187,158.7495,5218.0
2022-08-24 11:20:00,163.12,163.61,163.12,163.54,5660.0,158.7009,159.1776,158.7009,159.1095,5660.0
2022-08-24 11:25:00,163.62,163.62,163.09,163.29,61068.0,159.1873,159.1873,158.6717,158.8663,61068.0
2022-08-24 11:30:00,163.34,163.63,163.29,163.57,4505.0,158.9149,159.197,158.8663,159.1387,4505.0
2022-08-24 11:35:00,163.55,163.57,163.43,163.43,1881.0,159.1192,159.1387,159.0025,159.0025,1881.0
2022-08-24 11:40:00,163.52,163.6,163.49,163.6,8725.0,159.09,159.1679,159.0608,159.1679,8725.0
2022-08-24 11:45:00,163.63,163.76,163.63,163.76,1322.0,159.197,159.3235,159.197,159.3235,1322.0
2022-08-24 11:50:00,163.73,163.87,163.67,163.77,3406.0,159.2943,159.4305,159.236,159.3332,3406.0
2022-08-24 11:55:00,163.76,163.8,163.64,163.65,2552.0,159.3235,159.3624,159.2068,159.2165,2552.0
2022-08-24 12:00:00,163.73,163.78,163.49,163.5,7135.0,159.2943,159.343,159.0608,159.0706,7135.0
2022-08-24 12:05:00,163.48,163.48,163.34,163.44,4502.0,159.0511,159.0511,158.9149,159.0122,4502.0
2022-08-24 12:10:00,163.4,163.48,163.34,163.34,6432.0,158.9733,159.0511,158.9149,158.9149,6432.0
2022-08-24 12:15:00,163.3,163.37,163.25,163.25,7442.0,158.876,158.9441,158.8273,158.8273,7442.0
2022-08-24 12:20:00,163.28,163.28,162.95,163.04,8660.0,158.8565,158.8565,158.5355,158.623,8660.0
2022-08-24 12:25:00,163.04,163.04,162.74,162.83,15116.0,158.623,158.623,158.3312,158.4187,15116.0
2022-08-24 12:30:00,162.81,162.96,162.78,162.82,4687.0,158.3993,158.5452,158.3701,158.409,4687.0
2022-08-24 12:35:00,162.86,162.86,162.67,162.77,3537.0,158.4479,158.4479,158.263,158.3603,3537.0
2022-08-24 12:40:00,162.77,162.79,162.37,162.37,5886.0,158.3603,158.3798,157.9712,157.9712,5886.0
2022-08-24 12:45:00,162.5,162.71,162.5,162.65,2689.0,158.0977,158.302,158.0977,158.2436,2689.0
2022-08-24 12:50:00,162.62,162.62,162.47,162.54,3558.0,158.2144,158.2144,158.0685,158.1366,3558.0
2022-08-24 12:55:00,162.53,162.62,162.47,162.47,2037.0,158.1268,158.2144,158.0685,158.0685,2037.0
2022-08-24 13:00:00,162.48,162.57,162.46,162.46,2272.0,158.0782,158.1658,158.0587,158.0587,2272.0
2022-08-24 13:05:00,162.63,162.71,162.62,162.69,1189.0,158.2241,158.302,158.2144,158.2825,1189.0
2022-08-24 13:10:00,162.8,162.91,162.78,162.86,2790.0,158.3895,158.4965,158.3701,158.4479,2790.0
2022-08-24 13:15:00,162.86,162.87,162.71,162.71,2648.0,158.4479,158.4576,158.302,158.302,2648.0
2022-08-24 13:20:00,162.68,162.77,162.67,162.72,2837.0,158.2728,158.3603,158.263,158.3117,2837.0
2022-08-24 13:25:00,162.68,162.68,162.56,162.62,4771.0,158.2728,158.2728,158.156,158.2144,4771.0
2022-08-24 13:30:00,162.6,162.76,162.56,162.61,2450.0,158.1949,158.3506,158.156,158.2047,2450.0
2022-08-24 13:35:00,162.58,162.66,162.54,162.66,1906.0,158.1755,158.2533,158.1366,158.2533,1906.0
2022-08-24 13:40:00,162.68,162.69,162.66,162.69,316.0,158.2728,158.2825,158.2533,158.2825,316.0
2022-08-24 13:45:00,162.71,162.75,162.62,162.72,5053.0,158.302,158.3409,158.2144,158.3117,5053.0
2022-08-24 13:50:00,162.87,162.95,162.8,162.88,3749.0,158.4576,158.5355,158.3895,158.4674,3749.0
2022-08-24 13:55:00,162.89,162.95,162.87,162.88,3934.0,158.4771,158.5355,158.4576,158.4674,3934.0
2022-08-24 14:00:00,162.84,162.89,162.77,162.83,5539.0,158.4284,158.4771,158.3603,158.4187,5539.0
2022-08-24 14:05:00,162.82,162.92,162.75,162.92,2776.0,158.409,158.5063,158.3409,158.5063,2776.0
2022-08-24 14:10:00,162.91,162.97,162.86,162.93,2473.0,158.4965,158.5549,158.4479,158.516,2473.0
2022-08-24 14:15:00,162.93,162.97,162.8,162.93,2635.0,158.516,158.5549,158.3895,158.516,2635.0
2022-08-24 14:20:00,162.93,162.93,162.74,162.9,5325.0,158.516,158.516,158.3312,158.4868,5325.0
2022-08-24 14:25:00,162.88,162.88,162.79,162.79,2710.0,158.4674,158.4674,158.3798,158.3798,2710.0
2022-08-24 14:30:00,162.75,162.77,162.67,162.72,2612.0,158.3409,158.3603,158.263,158.3117,2612.0
2022-08-24 14:35:00,162.67,162.73,162.66,162.69,1738.0,158.263,158.3214,158.2533,158.2825,1738.0
2022-08-24 14:40:00,162.71,162.78,162.65,162.72,6072.0,158.302,158.3701,158.2436,158.3117,6072.0
2022-08-24 14:45:00,162.71,162.71,162.62,162.66,3523.0,158.302,158.302,158.2144,158.2533,3523.0
2022-08-24 14:50:00,162.7,162.9,162.7,162.9,4665.0,158.2922,158.4868,158.2922,158.4868,4665.0
2022-08-24 14:55:00,162.87,163.12,162.87,163.12,10060.0,158.4576,158.7009,158.4576,158.7009,10060.0
2022-08-24 15:00:00,163.18,163.25,163.06,163.2,4617.0,158.7592,158.8273,158.6425,158.7787,4617.0
2022-08-24 15:05:00,163.41,163.43,163.3,163.39,8776.0,158.983,159.0025,158.876,158.9635,8776.0
2022-08-24 15:10:00,163.38,163.39,163.27,163.31,3502.0,158.9538,158.9635,158.8468,158.8857,3502.0
2022-08-24 15:15:00,163.32,163.35,163.24,163.3,6379.0,158.8954,158.9246,158.8176,158.876,6379.0
2022-08-24 15:20:00,163.35,163.46,163.29,163.4,15859.0,158.9246,159.0316,158.8663,158.9733,15859.0
2022-08-24 15:25:00,163.38,163.4,163.3,163.37,7497.0,158.9538,158.9733,158.876,158.9441,7497.0
2022-08-24 15:30:00,163.39,163.47,163.3,163.3,5885.0,158.9635,159.0414,158.876,158.876,5885.0
2022-08-24 15:35:00,163.33,163.46,163.22,163.37,9557.0,158.9052,159.0316,158.7981,158.9441,9557.0
2022-08-24 15:40:00,163.39,163.39,163.2,163.24,10711.0,158.9635,158.9635,158.7787,158.8176,10711.0
2022-08-24 15:45:00,163.25,163.26,163.14,163.21,13255.0,158.8273,158.8371,158.7203,158.7884,13255.0
2022-08-24 15:50:00,163.21,163.22,162.93,163.02,24871.0,158.7884,158.7981,158.516,158.6036,24871.0
2022-08-24 15:55:00,163.03,163.03,162.6,162.65,93017.0,158.6133,158.6133,158.1949,158.2436,93017.0
2022-08-25 09:30:00,163.55,163.87,163.0,163.21,24482.0,159.1192,159.4305,158.5841,158.7884,24482.0
2022-08-25 09:35:00,162.98,162.98,162.56,162.65,2924.0,158.5646,158.5646,158.156,158.2436,2924.0
2022-08-25 09:40:00,162.69,163.2,162.5,162.94,6923.0,158.2825,158.7787,158.0977,158.5257,6923.0
2022-08-25 09:45:00,163.0,163.33,162.78,162.78,8770.0,158.5841,158.9052,158.3701,158.3701,8770.0
2022-08-25 09:50:00,162.74,162.91,162.6,162.87,4112.0,158.3312,158.4965,158.1949,158.4576,4112.0
2022-08-25 09:55:00,162.81,163.13,162.81,162.89,5128.0,158.3993,158.7106,158.3993,158.4771,5128.0
2022-08-25 10:00:00,162.96,163.14,162.93,163.1,5289.0,158.5452,158.7203,158.516,158.6814,5289.0
2022-08-25 10:05:00,163.14,163.17,163.05,163.12,8105.0,158.7203,158.7495,158.6328,158.7009,8105.0
2022-08-25 10:10:00,163.14,163.26,162.89,163.26,11638.0,158.7203,158.8371,158.4771,158.8371,11638.0
2022-08-25 10:15:00,163.37,163.4,163.13,163.23,8711.0,158.9441,158.9733,158.7106,158.8079,8711.0
2022-08-25 10:20:00,163.2,163.56,163.15,163.56,12545.0,158.7787,159.1289,158.73,159.1289,12545.0
2022-08-25 10:25:00,163.63,163.72,163.43,163.46,6581.0,159.197,159.2846,159.0025,159.0316,6581.0
2022-08-25 10:30:00,163.52,163.69,163.44,163.55,2495.0,159.09,159.2554,159.0122,159.1192,2495.0
2022-08-25 10:35:00,163.52,163.75,163.49,163.55,3514.0,159.09,159.3138,159.0608,159.1192,3514.0
2022-08-25 10:40:00,163.55,163.58,163.41,163.41,16404.0,159.1192,159.1484,158.983,158.983,16404.0
2022-08-25 10:45:00,163.47,163.48,163.29,163.29,7309.0,159.0414,159.0511,158.8663,158.8663,7309.0
2022-08-25 10:50:00,163.4,163.53,163.29,163.5,8841.0,158.9733,159.0997,158.8663,159.0706,8841.0
2022-08-25 10:55:00,163.48,163.55,163.37,163.37,12862.0,159.0511,159.1192,158.9441,158.9441,12862.0
2022-08-25 11:00:00,163.33,163.39,163.24,163.35,4809.0,158.9052,158.9635,158.8176,158.9246,4809.0
2022-08-25 11:05:00,163.33,163.33,163.21,163.22,2001.0,158.9052,158.9052,158.7884,158.7981,2001.0
2022-08-25 11:10:00,163.18,163.18,163.0,163.0,4636.0,158.7592,158.7592,158.5841,158.5841,4636.0
2022-08-25 11:15:00,163.0,163.03,162.77,162.89,7291.0,158.5841,158.6133,158.3603,158.4771,7291.0
2022-08-25 11:20:00,162.86,162.88,162.52,162.52,6035.0,158.4479,158.4674,158.1171,158.1171,6035.0
2022-08-25 11:25:00,162.6,162.73,162.53,162.69,3969.0,158.1949,158.3214,158.1268,158.2825,3969.0
2022-08-25 11:30:00,162.68,163.02,162.66,162.98,4463.0,158.2728,158.6036,158.2533,158.5646,4463.0
2022-08-25 11:35:00,162.9,163.07,162.88,162.96,4717.0,158.4868,158.6522,158.4674,158.5452,4717.0
2022-08-25 11:40:00,162.9,163.05,162.82,163.05,3704.0,158.4868,158.6328,158.409,158.6328,3704.0
2022-08-25 11:45:00,163.11,163.23,163.03,163.19,2881.0,158.6911,158.8079,158.6133,158.769,2881.0
2022-08-25 11:50:00,163.25,163.26,163.07,163.07,4553.0,158.8273,158.8371,158.6522,158.6522,4553.0
2022-08-25 11:55:00,163.11,163.14,163.0,163.11,5544.0,158.6911,158.7203,158.5841,158.6911,5544.0
2022-08-25 12:00:00,163.13,163.15,163.07,163.07,3523.0,158.7106,158.73,158.6522,158.6522,3523.0
2022-08-25 12:05:00,163.09,163.22,163.08,163.12,3138.0,158.6717,158.7981,158.6619,158.7009,3138.0
2022-08-25 12:10:00,163.11,163.18,162.88,162.91,6779.0,158.6911,158.7592,158.4674,158.4965,6779.0
2022-08-25 12:15:00,162.86,162.91,162.78,162.85,5384.0,158.4479,158.4965,158.3701,158.4382,5384.0
2022-08-25 12:20:00,162.92,162.96,162.86,162.94,2604.0,158.5063,158.5452,158.4479,158.5257,2604.0
2022-08-25 12:25:00,162.96,162.98,162.88,162.98,1973.0,158.5452,158.5646,158.4674,158.5646,1973.0
2022-08-25 12:30:00,162.95,162.95,162.74,162.74,13295.0,158.5355,158.5355,158.3312,158.3312,13295.0
2022-08-25 12:35:00,162.72,162.79,162.71,162.79,4723.0,158.3117,158.3798,158.302,158.3798,4723.0
2022-08-25 12:40:00,162.75,162.77,162.58,162.63,6513.0,158.3409,158.3603,158.1755,158.2241,6513.0
2022-08-25 12:45:00,162.6,162.6,162.36,162.41,3583.0,158.1949,158.1949,157.9614,158.0101,3583.0
2022-08-25 12:50:00,162.5,162.61,162.49,162.58,3423.0,158.0977,158.2047,158.0879,158.1755,3423.0
2022-08-25 12:55:00,162.54,162.64,162.51,162.64,5099.0,158.1366,158.2339,158.1074,158.2339,5099.0
2022-08-25 13:00:00,162.61,162.69,162.6,162.62,2984.0,158.2047,158.2825,158.1949,158.2144,2984.0
2022-08-25 13:05:00,162.66,162.8,162.66,162.76,2154.0,158.2533,158.3895,158.2533,158.3506,2154.0
2022-08-25 13:10:00,162.75,162.87,162.68,162.86,2006.0,158.3409,158.4576,158.2728,158.4479,2006.0
2022-08-25 13:15:00,162.88,162.92,162.82,162.92,2720.0,158.4674,158.5063,158.409,158.5063,2720.0
2022-08-25 13:20:00,162.93,163.03,162.92,163.0,5134.0,158.516,158.6133,158.5063,158.5841,5134.0
2022-08-25 13:25:00,163.02,163.05,162.93,163.05,2722.0,158.6036,158.6328,158.516,158.6328,2722.0
2022-08-25 13:30:00,163.15,163.3,163.1,163.29,1524.0,158.73,158.876,158.6814,158.8663,1524.0
2022-08-25 13:35:00,163.31,163.49,163.29,163.41,6227.0,158.8857,159.0608,158.8663,158.983,6227.0
2022-08-25 13:40:00,163.46,163.67,163.45,163.56,8262.0,159.0316,159.236,159.0219,159.1289,8262.0
2022-08-25 13:45:00,163.49,163.54,163.38,163.38,13858.0,159.0608,159.1095,158.9538,158.9538,13858.0
2022-08-25 13:50:00,163.42,163.46,163.39,163.41,3690.0,158.9927,159.0316,158.9635,158.983,3690.0
2022-08-25 13:55:00,163.46,163.46,163.38,163.38,2224.0,159.0316,159.0316,158.9538,158.9538,2224.0
2022-08-25 14:00:00,163.39,163.51,163.33,163.33,2968.0,158.9635,159.0803,158.9052,158.9052,2968.0
2022-08-25 14:05:00,163.3,163.43,163.28,163.42,7317.0,158.876,159.0025,158.8565,158.9927,7317.0
2022-08-25 14:10:00,163.4,163.52,163.4,163.52,1880.0,158.9733,159.09,158.9733,159.09,1880.0
2022-08-25 14:15:00,163.55,163.56,163.45,163.52,4824.0,159.1192,159.1289,159.0219,159.09,4824.0
2022-08-25 14:20:00,163.53,163.57,163.46,163.55,2451.0,159.0997,159.1387,159.0316,159.1192,2451.0
2022-08-25 14:25:00,163.56,163.68,163.53,163.6,15377.0,159.1289,159.2457,159.0997,159.1679,15377.0
2022-08-25 14:30:00,163.62,163.65,163.45,163.53,16387.0,159.1873,159.2165,159.0219,159.0997,16387.0
2022-08-25 14:35:00,163.55,163.9,163.55,163.86,32908.0,159.1192,159.4597,159.1192,159.4208,32908.0
2022-08-25 14:40:00,163.81,163.81,163.7,163.79,5998.0,159.3722,159.3722,159.2651,159.3527,5998.0
2022-08-25 14:45:00,163.8,163.92,163.75,163.92,1902.0,159.3624,159.4792,159.3138,159.4792,1902.0
2022-08-25 14:50:00,163.92,163.92,163.73,163.75,2446.0,159.4792,159.4792,159.2943,159.3138,2446.0
2022-08-25 14:55:00,163.7,163.91,163.7,163.91,6751.0,159.2651,159.4695,159.2651,159.4695,6751.0
2022-08-25 15:00:00,163.9,163.96,163.9,163.96,1505.0,159.4597,159.5181,159.4597,159.5181,1505.0
2022-08-25 15:05:00,163.97,164.02,163.91,163.95,3752.0,159.5278,159.5765,159.4695,159.5084,3752.0
2022-08-25 15:10:00,163.94,164.1,163.93,164.1,4751.0,159.4986,159.6543,159.4889,159.6543,4751.0
2022-08-25 15:15:00,164.12,164.25,164.06,164.25,2222.0,159.6738,159.8002,159.6154,159.8002,2222.0
2022-08-25 15:20:00,164.26,164.31,164.26,164.31,2457.0,159.81,159.8586,159.81,159.8586,2457.0
2022-08-25 15:25:00,164.31,164.49,164.31,164.46,4681.0,159.8586,160.0337,159.8586,160.0046,4681.0
2022-08-25 15:30:00,164.46,164.48,164.3,164.35,11023.0,160.0046,160.024,159.8489,159.8975,11023.0
2022-08-25 15:35:00,164.38,164.67,164.37,164.62,12642.0,159.9267,160.2089,159.917,160.1602,12642.0
2022-08-25 15:40:00,164.62,164.95,164.56,164.95,7616.0,160.1602,160.4813,160.1018,160.4813,7616.0
2022-08-25 15:45:00,164.97,165.13,164.95,165.13,8335.0,160.5007,160.6564,160.4813,160.6564,8335.0
2022-08-25 15:50:00,165.14,165.21,164.94,165.16,15592.0,160.6661,160.7342,160.4716,160.6856,15592.0
2022-08-25 15:55:00,165.15,165.64,165.11,165.63,68046.0,160.6759,161.1526,160.6369,161.1429,68046.0
2022-08-26 09:30:00,165.71,166.04,165.5,165.5,23367.0,161.2207,161.5418,161.0164,161.0164,23367.0
2022-08-26 09:35:00,165.81,166.24,165.81,166.06,7531.0,161.318,161.7363,161.318,161.5612,7531.0
2022-08-26 09:40:00,166.15,166.15,165.81,166.01,4892.0,161.6488,161.6488,161.318,161.5126,4892.0
2022-08-26 09:45:00,166.0,166.09,165.63,165.64,4882.0,161.5028,161.5904,161.1429,161.1526,4882.0
2022-08-26 09:50:00,165.71,165.71,165.42,165.61,3044.0,161.2207,161.2207,160.9385,161.1234,3044.0
2022-08-26 09:55:00,165.62,165.67,165.26,165.55,4298.0,161.1331,161.1818,160.7829,161.065,4298.0
2022-08-26 10:00:00,165.56,165.56,164.17,164.17,4821.0,161.0748,161.0748,159.7224,159.7224,4821.0
2022-08-26 10:05:00,164.18,165.33,164.05,165.33,4071.0,159.7321,160.851,159.6057,160.851,4071.0
2022-08-26 10:10:00,165.38,165.47,164.88,165.19,3868.0,160.8996,160.9872,160.4132,160.7148,3868.0
2022-08-26 10:15:00,165.17,165.18,164.89,164.94,12204.0,160.6953,160.705,160.4229,160.4716,12204.0
2022-08-26 10:20:00,165.13,165.13,164.58,164.68,3617.0,160.6564,160.6564,160.1213,160.2186,3617.0
2022-08-26 10:25:00,164.75,164.85,163.81,163.81,5945.0,160.2867,160.384,159.3722,159.3722,5945.0
2022-08-26 10:30:00,163.93,163.94,163.36,163.43,8006.0,159.4889,159.4986,158.9344,159.0025,8006.0
2022-08-26 10:35:00,163.36,163.44,162.97,163.05,7300.0,158.9344,159.0122,158.5549,158.6328,7300.0
2022-08-26 10:40:00,163.16,163.58,163.16,163.29,3600.0,158.7398,159.1484,158.7398,158.8663,3600.0
2022-08-26 10:45:00,163.29,163.56,163.18,163.44,3718.0,158.8663,159.1289,158.7592,159.0122,3718.0
2022-08-26 10:50:00,163.31,163.34,163.1,163.11,10304.0,158.8857,158.9149,158.6814,158.6911,10304.0
2022-08-26 10:55:00,163.1,163.34,163.04,163.34,3320.0,158.6814,158.9149,158.623,158.9149,3320.0
2022-08-26 11:00:00,163.32,163.39,162.8,162.8,7339.0,158.8954,158.9635,158.3895,158.3895,7339.0
2022-08-26 11:05:00,162.92,163.02,162.65,162.68,4323.0,158.5063,158.6036,158.2436,158.2728,4323.0
2022-08-26 11:10:00,162.73,162.93,162.62,162.93,4582.0,158.3214,158.516,158.2144,158.516,4582.0
2022-08-26 11:15:00,162.93,162.97,162.47,162.5,4370.0,158.516,158.5549,158.0685,158.0977,4370.0
2022-08-26 11:20:00,162.55,162.59,162.37,162.59,3239.0,158.1463,158.1852,157.9712,158.1852,3239.0
2022-08-26 11:25:00,162.57,162.89,162.57,162.89,4058.0,158.1658,158.4771,158.1658,158.4771,4058.0
2022-08-26 11:30:00,162.73,162.89,162.65,162.65,3391.0,158.3214,158.4771,158.2436,158.2436,3391.0
2022-08-26 11:35:00,162.65,162.75,162.44,162.48,3979.0,158.2436,158.3409,158.0393,158.0782,3979.0
2022-08-26 11:40:00,162.47,162.58,162.33,162.41,3066.0,158.0685,158.1755,157.9323,158.0101,3066.0
2022-08-26 11:45:00,162.45,162.68,162.42,162.59,3975.0,158.049,158.2728,158.0198,158.1852,3975.0
2022-08-26 11:50:00,162.6,162.74,162.55,162.69,2554.0,158.1949,158.3312,158.1463,158.2825,2554.0
2022-08-26 11:55:00,162.71,162.71,162.24,162.26,5235.0,158.302,158.302,157.8447,157.8642,5235.0
2022-08-26 12:00:00,162.21,162.25,161.99,162.02,10041.0,157.8155,157.8544,157.6015,157.6307,10041.0
2022-08-26 12:05:00,162.0,162.2,161.97,162.16,7487.0,157.6112,157.8058,157.582,157.7669,7487.0
2022-08-26 12:10:00,162.18,162.18,161.98,162.09,6417.0,157.7863,157.7863,157.5917,157.6988,6417.0
2022-08-26 12:15:00,162.02,162.02,161.75,161.75,26273.0,157.6307,157.6307,157.368,157.368,26273.0
2022-08-26 12:20:00,161.67,161.68,161.51,161.63,7557.0,157.2901,157.2999,157.1345,157.2512,7557.0
2022-08-26 12:25:00,161.68,161.72,161.5,161.63,5429.0,157.2999,157.3388,157.1247,157.2512,5429.0
2022-08-26 12:30:00,161.54,161.59,161.28,161.34,5913.0,157.1637,157.2123,156.9107,156.9691,5913.0
2022-08-26 12:35:00,161.34,161.61,161.34,161.61,11136.0,156.9691,157.2318,156.9691,157.2318,11136.0
2022-08-26 12:40:00,161.58,161.83,161.48,161.76,5768.0,157.2026,157.4458,157.1053,157.3777,5768.0
2022-08-26 12:45:00,161.75,161.84,161.71,161.77,2638.0,157.368,157.4555,157.3291,157.3874,2638.0
2022-08-26 12:50:00,161.69,161.75,161.57,161.63,2509.0,157.3096,157.368,157.1928,157.2512,2509.0
2022-08-26 12:55:00,161.72,161.77,161.67,161.74,2228.0,157.3388,157.3874,157.2901,157.3582,2228.0
2022-08-26 13:00:00,161.69,161.79,161.66,161.68,7880.0,157.3096,157.4069,157.2804,157.2999,7880.0
2022-08-26 13:05:00,161.78,161.82,161.72,161.78,3100.0,157.3972,157.4361,157.3388,157.3972,3100.0
2022-08-26 13:10:00,161.77,161.8,161.63,161.8,5043.0,157.3874,157.4166,157.2512,157.4166,5043.0
2022-08-26 13:15:00,161.74,161.9,161.74,161.84,4584.0,157.3582,157.5139,157.3582,157.4555,4584.0
2022-08-26 13:20:00,161.86,161.9,161.78,161.9,2846.0,157.475,157.5139,157.3972,157.5139,2846.0
2022-08-26 13:25:00,161.92,162.03,161.83,161.84,30654.0,157.5334,157.6404,157.4458,157.4555,30654.0
2022-08-26 13:30:00,161.81,161.81,161.58,161.65,6651.0,157.4263,157.4263,157.2026,157.2707,6651.0
2022-08-26 13:35:00,161.65,161.74,161.5,161.56,6776.0,157.2707,157.3582,157.1247,157.1831,6776.0
2022-08-26 13:40:00,161.53,161.64,161.4,161.59,11368.0,157.1539,157.261,157.0275,157.2123,11368.0
2022-08-26 13:45:00,161.59,161.73,161.56,161.64,13982.0,157.2123,157.3485,157.1831,157.261,13982.0
2022-08-26 13:50:00,161.63,161.65,161.41,161.49,6385.0,157.2512,157.2707,157.0372,157.115,6385.0
2022-08-26 13:55:00,161.46,161.55,161.37,161.38,7659.0,157.0858,157.1734,156.9983,157.008,7659.0
2022-08-26 14:00:00,161.45,161.58,161.43,161.56,9870.0,157.0761,157.2026,157.0566,157.1831,9870.0
2022-08-26 14:05:00,161.55,161.64,161.29,161.37,14079.0,157.1734,157.261,156.9204,156.9983,14079.0
2022-08-26 14:10:00,161.32,161.36,161.16,161.24,9206.0,156.9496,156.9885,156.794,156.8718,9206.0
2022-08-26 14:15:00,161.19,161.22,160.93,160.96,9811.0,156.8231,156.8523,156.5702,156.5994,9811.0
2022-08-26 14:20:00,161.01,161.03,160.9,160.92,8095.0,156.648,156.6675,156.541,156.5605,8095.0
2022-08-26 14:25:00,160.91,161.04,160.87,161.03,6963.0,156.5507,156.6772,156.5118,156.6675,6963.0
2022-08-26 14:30:00,161.03,161.15,161.0,161.07,9521.0,156.6675,156.7842,156.6383,156.7064,9521.0
2022-08-26 14:35:00,161.2,161.27,160.99,161.03,7963.0,156.8329,156.901,156.6286,156.6675,7963.0
2022-08-26 14:40:00,161.06,161.08,160.96,161.01,14427.0,156.6967,156.7161,156.5994,156.648,14427.0
2022-08-26 14:45:00,161.06,161.06,160.79,160.89,25746.0,156.6967,156.6967,156.434,156.5313,25746.0
2022-08-26 14:50:00,160.93,160.98,160.79,160.83,16594.0,156.5702,156.6188,156.434,156.4729,16594.0
2022-08-26 14:55:00,160.81,160.85,160.53,160.56,7108.0,156.4534,156.4924,156.181,156.2102,7108.0
2022-08-26 15:00:00,160.55,160.77,160.54,160.72,13121.0,156.2005,156.4145,156.1908,156.3659,13121.0
2022-08-26 15:05:00,160.71,160.74,160.44,160.46,8457.0,156.3561,156.3853,156.0935,156.1129,8457.0
2022-08-26 15:10:00,160.46,160.46,160.27,160.41,5736.0,156.1129,156.1129,155.9281,156.0643,5736.0
2022-08-26 15:15:00,160.38,160.44,160.26,160.3,10751.0,156.0351,156.0935,155.9183,155.9573,10751.0
2022-08-26 15:20:00,160.31,160.4,160.06,160.1,16170.0,155.967,156.0545,155.7238,155.7627,16170.0
2022-08-26 15:25:00,160.13,160.36,160.03,160.25,15033.0,155.7919,156.0156,155.6946,155.9086,15033.0
2022-08-26 15:30:00,160.22,160.27,160.07,160.08,9359.0,155.8794,155.9281,155.7335,155.7432,9359.0
2022-08-26 15:35:00,160.1,160.11,159.66,159.92,30367.0,155.7627,155.7724,155.3346,155.5875,30367.0
2022-08-26 15:40:00,159.94,160.03,159.81,159.83,14879.0,155.607,155.6946,155.4805,155.5,14879.0
2022-08-26 15:45:00,159.89,160.21,159.83,159.88,28472.0,155.5584,155.8697,155.5,155.5486,28472.0
2022-08-26 15:50:00,159.92,160.01,159.65,159.66,39199.0,155.5875,155.6751,155.3249,155.3346,39199.0
2022-08-26 15:55:00,159.67,160.11,159.67,159.9,79112.0,155.3443,155.7724,155.3443,155.5681,79112.0
2022-08-29 09:30:00,158.31,158.8,157.53,157.84,27960.0,154.0212,154.4979,153.2623,153.5639,27960.0
2022-08-29 09:35:00,157.66,159.14,157.61,158.93,32834.0,153.3888,154.8287,153.3401,154.6244,32834.0
2022-08-29 09:40:00,158.75,159.03,158.64,158.78,2588.0,154.4492,154.7217,154.3422,154.4784,2588.0
2022-08-29 09:45:00,158.61,158.77,157.82,157.85,16150.0,154.313,154.4687,153.5444,153.5736,16150.0
2022-08-29 09:50:00,157.93,158.54,157.9,158.32,7114.0,153.6515,154.2449,153.6223,154.0309,7114.0
2022-08-29 09:55:00,158.52,158.67,157.7,157.79,3585.0,154.2255,154.3714,153.4277,153.5153,3585.0
2022-08-29 10:00:00,157.85,157.87,157.56,157.69,7938.0,153.5736,153.5931,153.2915,153.418,7938.0
2022-08-29 10:05:00,157.69,157.99,157.69,157.79,9448.0,153.418,153.7098,153.418,153.5153,9448.0
2022-08-29 10:10:00,157.81,158.2,157.81,158.13,5755.0,153.5347,153.9141,153.5347,153.846,5755.0
2022-08-29 10:15:00,158.13,158.82,158.07,158.7,6199.0,153.846,154.5173,153.7877,154.4006,6199.0
2022-08-29 10:20:00,158.69,158.87,158.61,158.81,6694.0,154.3909,154.566,154.313,154.5076,6694.0
2022-08-29 10:25:00,158.82,158.96,158.5,158.5,5112.0,154.5173,154.6536,154.206,154.206,5112.0
2022-08-29 10:30:00,158.57,158.95,158.4,158.45,3287.0,154.2741,154.6438,154.1087,154.1574,3287.0
2022-08-29 10:35:00,158.45,158.45,158.12,158.14,5367.0,154.1574,154.1574,153.8363,153.8558,5367.0
2022-08-29 10:40:00,158.12,158.33,158.03,158.26,5182.0,153.8363,154.0406,153.7488,153.9725,5182.0
2022-08-29 10:45:00,158.23,158.27,158.05,158.16,6131.0,153.9433,153.9822,153.7682,153.8752,6131.0
2022-08-29 10:50:00,158.18,158.21,157.93,158.15,5423.0,153.8947,153.9239,153.6515,153.8655,5423.0
2022-08-29 10:55:00,158.18,158.38,158.07,158.34,5281.0,153.8947,154.0893,153.7877,154.0504,5281.0
2022-08-29 11:00:00,158.29,158.43,158.1,158.22,7053.0,154.0017,154.1379,153.8169,153.9336,7053.0
2022-08-29 11:05:00,158.12,158.13,157.74,157.98,11425.0,153.8363,153.846,153.4666,153.7001,11425.0
2022-08-29 11:10:00,157.97,158.04,157.82,157.84,3896.0,153.6904,153.7585,153.5444,153.5639,3896.0
2022-08-29 11:15:00,157.81,158.12,157.79,158.11,8138.0,153.5347,153.8363,153.5153,153.8266,8138.0
2022-08-29 11:20:00,158.15,158.27,157.97,158.23,5346.0,153.8655,153.9822,153.6904,153.9433,5346.0
2022-08-29 11:25:00,158.23,158.38,158.03,158.03,5532.0,153.9433,154.0893,153.7488,153.7488,5532.0
2022-08-29 11:30:00,157.96,158.41,157.94,158.37,5109.0,153.6806,154.1185,153.6612,154.0795,5109.0
2022-08-29 11:35:00,158.35,158.39,158.17,158.18,5716.0,154.0601,154.099,153.885,153.8947,5716.0
2022-08-29 11:40:00,158.08,158.18,157.87,157.87,3842.0,153.7974,153.8947,153.5931,153.5931,3842.0
2022-08-29 11:45:00,157.8,158.13,157.71,158.13,19442.0,153.525,153.846,153.4374,153.846,19442.0
2022-08-29 11:50:00,158.22,158.32,158.13,158.21,6256.0,153.9336,154.0309,153.846,153.9239,6256.0
2022-08-29 11:55:00,158.25,158.33,158.21,158.29,3104.0,153.9628,154.0406,153.9239,154.0017,3104.0
2022-08-29 12:00:00,158.3,158.45,158.26,158.36,6924.0,154.0114,154.1574,153.9725,154.0698,6924.0
2022-08-29 12:05:00,158.36,158.54,158.3,158.45,3381.0,154.0698,154.2449,154.0114,154.1574,3381.0
2022-08-29 12:10:00,158.51,158.57,158.19,158.34,5084.0,154.2157,154.2741,153.9044,154.0504,5084.0
2022-08-29 12:15:00,158.31,158.5,158.3,158.38,4408.0,154.0212,154.206,154.0114,154.0893,4408.0
2022-08-29 12:20:00,158.35,158.64,158.35,158.53,7453.0,154.0601,154.3422,154.0601,154.2352,7453.0
2022-08-29 12:25:00,158.51,158.66,158.44,158.49,10045.0,154.2157,154.3617,154.1476,154.1963,10045.0
2022-08-29 12:30:00,158.47,158.5,158.22,158.22,7443.0,154.1768,154.206,153.9336,153.9336,7443.0
2022-08-29 12:35:00,158.23,158.28,158.12,158.15,3463.0,153.9433,153.992,153.8363,153.8655,3463.0
2022-08-29 12:40:00,158.21,158.48,158.21,158.45,3944.0,153.9239,154.1866,153.9239,154.1574,3944.0
2022-08-29 12:45:00,158.44,158.85,158.44,158.85,5527.0,154.1476,154.5465,154.1476,154.5465,5527.0
2022-08-29 12:50:00,158.89,159.07,158.84,158.89,2870.0,154.5855,154.7606,154.5368,154.5855,2870.0
2022-08-29 12:55:00,158.86,158.88,158.73,158.73,2732.0,154.5563,154.5757,154.4298,154.4298,2732.0
2022-08-29 13:00:00,158.73,158.82,158.68,158.68,1645.0,154.4298,154.5173,154.3811,154.3811,1645.0
2022-08-29 13:05:00,158.69,158.76,158.68,158.71,2296.0,154.3909,154.459,154.3811,154.4103,2296.0
2022-08-29 13:10:00,158.69,158.69,158.51,158.63,2167.0,154.3909,154.3909,154.2157,154.3325,2167.0
2022-08-29 13:15:00,158.59,158.59,158.44,158.52,6622.0,154.2936,154.2936,154.1476,154.2255,6622.0
2022-08-29 13:20:00,158.56,158.62,158.5,158.5,5461.0,154.2644,154.3228,154.206,154.206,5461.0
2022-08-29 13:25:00,158.46,158.71,158.45,158.67,3195.0,154.1671,154.4103,154.1574,154.3714,3195.0
2022-08-29 13:30:00,158.62,158.74,158.62,158.69,1100.0,154.3228,154.4395,154.3228,154.3909,1100.0
2022-08-29 13:35:00,158.71,158.84,158.71,158.77,6821.0,154.4103,154.5368,154.4103,154.4687,6821.0
2022-08-29 13:40:00,158.74,158.89,158.65,158.87,2985.0,154.4395,154.5855,154.352,154.566,2985.0
2022-08-29 13:45:00,158.99,158.99,158.75,158.75,4925.0,154.6827,154.6827,154.4492,154.4492,4925.0
2022-08-29 13:50:00,158.79,158.87,158.67,158.71,3241.0,154.4882,154.566,154.3714,154.4103,3241.0
2022-08-29 13:55:00,158.7,158.85,158.7,158.79,3805.0,154.4006,154.5465,154.4006,154.4882,3805.0
2022-08-29 14:00:00,158.86,158.87,158.66,158.66,3828.0,154.5563,154.566,154.3617,154.3617,3828.0
2022-08-29 14:05:00,158.71,158.82,158.61,158.69,4655.0,154.4103,154.5173,154.313,154.3909,4655.0
2022-08-29 14:10:00,158.68,158.7,158.52,158.53,7691.0,154.3811,154.4006,154.2255,154.2352,7691.0
2022-08-29 14:15:00,158.52,158.52,158.28,158.37,5929.0,154.2255,154.2255,153.992,154.0795,5929.0
2022-08-29 14:20:00,158.35,158.35,158.14,158.19,6549.0,154.0601,154.0601,153.8558,153.9044,6549.0
2022-08-29 14:25:00,158.26,158.33,158.13,158.14,3608.0,153.9725,154.0406,153.846,153.8558,3608.0
2022-08-29 14:30:00,158.17,158.55,158.16,158.49,5434.0,153.885,154.2547,153.8752,154.1963,5434.0
2022-08-29 14:35:00,158.56,158.72,158.53,158.57,3237.0,154.2644,154.4201,154.2352,154.2741,3237.0
2022-08-29 14:40:00,158.56,158.69,158.52,158.68,9083.0,154.2644,154.3909,154.2255,154.3811,9083.0
2022-08-29 14:45:00,158.66,158.74,158.61,158.67,5873.0,154.3617,154.4395,154.313,154.3714,5873.0
2022-08-29 14:50:00,158.66,158.71,158.55,158.61,2804.0,154.3617,154.4103,154.2547,154.313,2804.0
2022-08-29 14:55:00,158.66,158.79,158.4,158.79,5423.0,154.3617,154.4882,154.1087,154.4882,5423.0
2022-08-29 15:00:00,158.85,159.1,158.85,158.89,2827.0,154.5465,154.7898,154.5465,154.5855,2827.0
2022-08-29 15:05:00,158.88,158.95,158.71,158.83,5390.0,154.5757,154.6438,154.4103,154.5271,5390.0
2022-08-29 15:10:00,158.81,158.97,158.73,158.9,5266.0,154.5076,154.6633,154.4298,154.5952,5266.0
2022-08-29 15:15:00,158.88,158.97,158.69,158.74,4579.0,154.5757,154.6633,154.3909,154.4395,4579.0
2022-08-29 15:20:00,158.69,158.74,158.64,158.67,4419.0,154.3909,154.4395,154.3422,154.3714,4419.0
2022-08-29 15:25:00,158.64,158.64,158.39,158.4,4891.0,154.3422,154.3422,154.099,154.1087,4891.0
2022-08-29 15:30:00,158.44,158.77,158.43,158.71,19798.0,154.1476,154.4687,154.1379,154.4103,19798.0
2022-08-29 15:35:00,158.7,158.92,158.68,158.87,8050.0,154.4006,154.6146,154.3811,154.566,8050.0
2022-08-29 15:40:00,158.89,158.93,158.72,158.81,11370.0,154.5855,154.6244,154.4201,154.5076,11370.0
2022-08-29 15:45:00,158.81,158.81,158.53,158.58,12683.0,154.5076,154.5076,154.2352,154.2839,12683.0
2022-08-29 15:50:00,158.59,158.64,158.29,158.3,26786.0,154.2936,154.3422,154.0017,154.0114,26786.0
2022-08-29 15:55:00,158.29,158.33,157.79,157.87,100608.0,154.0017,154.0406,153.5153,153.5931,100608.0
2022-08-30 09:30:00,158.48,158.75,157.74,157.93,22843.0,154.1866,154.4492,153.4666,153.6515,22843.0
2022-08-30 09:35:00,157.9,158.0,157.44,157.54,4551.0,153.6223,153.7196,153.1747,153.272,4551.0
2022-08-30 09:40:00,157.65,157.65,157.26,157.57,11032.0,153.379,153.379,152.9996,153.3012,11032.0
2022-08-30 09:45:00,157.78,158.38,157.62,158.18,4998.0,153.5055,154.0893,153.3499,153.8947,4998.0
2022-08-30 09:50:00,158.12,158.52,158.11,158.4,5299.0,153.8363,154.2255,153.8266,154.1087,5299.0
2022-08-30 09:55:00,158.39,158.54,158.17,158.35,6759.0,154.099,154.2449,153.885,154.0601,6759.0
2022-08-30 10:00:00,158.39,158.62,158.12,158.12,5593.0,154.099,154.3228,153.8363,153.8363,5593.0
2022-08-30 10:05:00,158.09,158.09,157.78,158.0,10291.0,153.8071,153.8071,153.5055,153.7196,10291.0
2022-08-30 10:10:00,158.03,158.21,157.95,158.05,3928.0,153.7488,153.9239,153.6709,153.7682,3928.0
2022-08-30 10:15:00,158.07,158.07,157.62,157.76,3065.0,153.7877,153.7877,153.3499,153.4861,3065.0
2022-08-30 10:20:00,157.77,157.82,157.41,157.6,5343.0,153.4958,153.5444,153.1455,153.3304,5343.0
2022-08-30 10:25:00,157.58,157.87,157.56,157.73,4999.0,153.3109,153.5931,153.2915,153.4569,4999.0
2022-08-30 10:30:00,157.71,157.78,157.47,157.5,15043.0,153.4374,153.5055,153.2039,153.2331,15043.0
2022-08-30 10:35:00,157.5,157.6,157.32,157.59,63321.0,153.2331,153.3304,153.058,153.3207,63321.0
2022-08-30 10:40:00,157.59,157.68,157.51,157.58,10384.0,153.3207,153.4082,153.2428,153.3109,10384.0
2022-08-30 10:45:00,157.55,157.6,157.04,157.11,22751.0,153.2818,153.3304,152.7856,152.8537,22751.0
2022-08-30 10:50:00,157.11,157.11,156.76,156.88,7924.0,152.8537,152.8537,152.5132,152.6299,7924.0
2022-08-30 10:55:00,156.82,157.15,156.82,157.15,7308.0,152.5715,152.8926,152.5715,152.8926,7308.0
2022-08-30 11:00:00,157.17,157.3,156.96,157.14,12098.0,152.9121,153.0385,152.7077,152.8829,12098.0
2022-08-30 11:05:00,157.1,157.29,156.98,157.13,13414.0,152.8439,153.0288,152.7272,152.8731,13414.0
2022-08-30 11:10:00,157.11,157.11,156.84,156.95,17367.0,152.8537,152.8537,152.591,152.698,17367.0
2022-08-30 11:15:00,156.91,157.36,156.86,157.34,14463.0,152.6591,153.0969,152.6104,153.0774,14463.0
2022-08-30 11:20:00,157.37,157.43,157.11,157.43,5926.0,153.1066,153.165,152.8537,153.165,5926.0
2022-08-30 11:25:00,157.35,157.67,157.22,157.55,6468.0,153.0872,153.3985,152.9607,153.2818,6468.0
2022-08-30 11:30:00,157.4,157.98,157.34,157.91,10645.0,153.1358,153.7001,153.0774,153.632,10645.0
2022-08-30 11:35:00,157.96,157.96,157.72,157.93,30613.0,153.6806,153.6806,153.4472,153.6515,30613.0
2022-08-30 11:40:00,157.89,158.12,157.75,158.02,4419.0,153.6125,153.8363,153.4763,153.739,4419.0
2022-08-30 11:45:00,158.03,158.03,157.73,157.75,5303.0,153.7488,153.7488,153.4569,153.4763,5303.0
2022-08-30 11:50:00,157.73,157.99,157.72,157.87,4819.0,153.4569,153.7098,153.4472,153.5931,4819.0
2022-08-30 11:55:00,157.86,157.96,157.77,157.78,3561.0,153.5834,153.6806,153.4958,153.5055,3561.0
2022-08-30 12:00:00,157.74,158.14,157.74,158.03,13625.0,153.4666,153.8558,153.4666,153.7488,13625.0
2022-08-30 12:05:00,158.06,158.28,157.97,158.09,6717.0,153.7779,153.992,153.6904,153.8071,6717.0
2022-08-30 12:10:00,158.07,158.1,157.95,158.09,12022.0,153.7877,153.8169,153.6709,153.8071,12022.0
2022-08-30 12:15:00,158.16,158.36,158.04,158.09,6479.0,153.8752,154.0698,153.7585,153.8071,6479.0
2022-08-30 12:20:00,158.05,158.05,157.75,157.81,2949.0,153.7682,153.7682,153.4763,153.5347,2949.0
2022-08-30 12:25:00,157.79,157.85,157.69,157.79,11724.0,153.5153,153.5736,153.418,153.5153,11724.0
2022-08-30 12:30:00,157.78,157.82,157.63,157.71,25834.0,153.5055,153.5444,153.3596,153.4374,25834.0
2022-08-30 12:35:00,157.64,157.67,157.31,157.54,7665.0,153.3693,153.3985,153.0483,153.272,7665.0
2022-08-30 12:40:00,157.51,157.57,157.44,157.45,1769.0,153.2428,153.3012,153.1747,153.1845,1769.0
2022-08-30 12:45:00,157.4,157.58,157.38,157.58,5611.0,153.1358,153.3109,153.1164,153.3109,5611.0
2022-08-30 12:50:00,157.62,157.68,157.57,157.63,2459.0,153.3499,153.4082,153.3012,153.3596,2459.0
2022-08-30 12:55:00,157.62,157.66,157.6,157.6,1646.0,153.3499,153.3888,153.3304,153.3304,1646.0
2022-08-30 13:00:00,157.45,157.58,157.39,157.46,3479.0,153.1845,153.3109,153.1261,153.1942,3479.0
2022-08-30 13:05:00,157.43,157.53,157.37,157.41,7316.0,153.165,153.2623,153.1066,153.1455,7316.0
2022-08-30 13:10:00,157.4,157.46,157.38,157.4,15132.0,153.1358,153.1942,153.1164,153.1358,15132.0
2022-08-30 13:15:00,157.4,157.47,157.28,157.45,50551.0,153.1358,153.2039,153.0191,153.1845,50551.0
2022-08-30 13:20:00,157.47,157.49,157.25,157.32,11599.0,153.2039,153.2234,152.9899,153.058,11599.0
2022-08-30 13:25:00,157.29,157.38,157.23,157.33,3858.0,153.0288,153.1164,152.9704,153.0677,3858.0
2022-08-30 13:30:00,157.31,157.43,157.14,157.34,4512.0,153.0483,153.165,152.8829,153.0774,4512.0
2022-08-30 13:35:00,157.3,157.41,157.11,157.39,25688.0,153.0385,153.1455,152.8537,153.1261,25688.0
2022-08-30 13:40:00,157.35,157.35,157.07,157.07,22280.0,153.0872,153.0872,152.8148,152.8148,22280.0
2022-08-30 13:45:00,156.99,157.27,156.98,157.27,10472.0,152.7369,153.0093,152.7272,153.0093,10472.0
2022-08-30 13:50:00,157.24,157.42,157.09,157.36,4236.0,152.9802,153.1553,152.8342,153.0969,4236.0
2022-08-30 13:55:00,157.36,157.39,157.3,157.36,4340.0,153.0969,153.1261,153.0385,153.0969,4340.0
2022-08-30 14:00:00,157.38,157.44,157.21,157.42,3224.0,153.1164,153.1747,152.951,153.1553,3224.0
2022-08-30 14:05:00,157.4,157.42,157.3,157.32,1001.0,153.1358,153.1553,153.0385,153.058,1001.0
2022-08-30 14:10:00,157.27,157.36,157.23,157.27,3420.0,153.0093,153.0969,152.9704,153.0093,3420.0
2022-08-30 14:15:00,157.42,157.42,157.17,157.17,3403.0,153.1553,153.1553,152.9121,152.9121,3403.0
2022-08-30 14:20:00,157.21,157.38,157.14,157.27,6207.0,152.951,153.1164,152.8829,153.0093,6207.0
2022-08-30 14:25:00,157.29,157.42,156.93,156.93,40196.0,153.0288,153.1553,152.6786,152.6786,40196.0
2022-08-30 14:30:00,156.97,157.24,156.97,157.2,10147.0,152.7175,152.9802,152.7175,152.9412,10147.0
2022-08-30 14:35:00,157.2,157.21,157.12,157.17,13595.0,152.9412,152.951,152.8634,152.9121,13595.0
2022-08-30 14:40:00,157.23,157.24,157.05,157.09,16523.0,152.9704,152.9802,152.7953,152.8342,16523.0
2022-08-30 14:45:00,157.07,157.34,157.03,157.13,45491.0,152.8148,153.0774,152.7758,152.8731,45491.0
2022-08-30 14:50:00,157.11,157.15,156.99,157.08,7608.0,152.8537,152.8926,152.7369,152.8245,7608.0
2022-08-30 14:55:00,157.12,157.29,157.02,157.21,5835.0,152.8634,153.0288,152.7661,152.951,5835.0
2022-08-30 15:00:00,157.23,157.55,157.18,157.47,7698.0,152.9704,153.2818,152.9218,153.2039,7698.0
2022-08-30 15:05:00,157.56,157.69,157.47,157.67,4670.0,153.2915,153.418,153.2039,153.3985,4670.0
2022-08-30 15:10:00,157.76,157.82,157.64,157.64,4326.0,153.4861,153.5444,153.3693,153.3693,4326.0
2022-08-30 15:15:00,157.71,157.73,157.5,157.6,4542.0,153.4374,153.4569,153.2331,153.3304,4542.0
2022-08-30 15:20:00,157.55,157.64,157.48,157.58,8722.0,153.2818,153.3693,153.2137,153.3109,8722.0
2022-08-30 15:25:00,157.53,157.56,157.47,157.51,35676.0,153.2623,153.2915,153.2039,153.2428,35676.0
2022-08-30 15:30:00,157.51,157.51,156.99,157.07,39209.0,153.2428,153.2428,152.7369,152.8148,39209.0
2022-08-30 15:35:00,157.1,157.18,157.0,157.09,6847.0,152.8439,152.9218,152.7467,152.8342,6847.0
2022-08-30 15:40:00,157.12,157.38,157.12,157.22,8961.0,152.8634,153.1164,152.8634,152.9607,8961.0
2022-08-30 15:45:00,157.21,157.22,156.87,156.97,22904.0,152.951,152.9607,152.6202,152.7175,22904.0
2022-08-30 15:50:00,156.96,157.09,156.85,157.08,30098.0,152.7077,152.8342,152.6007,152.8245,30098.0
2022-08-30 15:55:00,157.09,157.28,156.97,157.1,80602.0,152.8342,153.0191,152.7175,152.8439,80602.0
2022-08-31 09:30:00,158.16,159.41,158.16,159.41,44364.0,153.8752,155.0914,153.8752,155.0914,44364.0
2022-08-31 09:35:00,159.25,159.33,158.41,158.41,11022.0,154.9357,155.0135,154.1185,154.1185,11022.0
2022-08-31 09:40:00,158.51,159.17,158.39,159.17,7331.0,154.2157,154.8579,154.099,154.8579,7331.0
2022-08-31 09:45:00,159.2,159.41,158.87,158.87,8937.0,154.8871,155.0914,154.566,154.566,8937.0
2022-08-31 09:50:00,158.9,159.21,158.88,158.96,13158.0,154.5952,154.8968,154.5757,154.6536,13158.0
2022-08-31 09:55:00,158.97,159.04,158.6,158.64,9303.0,154.6633,154.7314,154.3033,154.3422,9303.0
2022-08-31 10:00:00,158.59,158.59,158.26,158.27,7049.0,154.2936,154.2936,153.9725,153.9822,7049.0
2022-08-31 10:05:00,158.25,158.25,157.97,158.0,7118.0,153.9628,153.9628,153.6904,153.7196,7118.0
2022-08-31 10:10:00,157.97,158.23,157.67,157.71,24815.0,153.6904,153.9433,153.3985,153.4374,24815.0
2022-08-31 10:15:00,157.7,157.76,157.07,157.36,25433.0,153.4277,153.4861,152.8148,153.0969,25433.0
2022-08-31 10:20:00,157.37,157.56,157.24,157.39,31573.0,153.1066,153.2915,152.9802,153.1261,31573.0
2022-08-31 10:25:00,157.34,157.65,157.18,157.18,14207.0,153.0774,153.379,152.9218,152.9218,14207.0
2022-08-31 10:30:00,157.24,157.61,157.18,157.48,10516.0,152.9802,153.3401,152.9218,153.2137,10516.0
2022-08-31 10:35:00,157.55,157.84,157.53,157.53,11752.0,153.2818,153.5639,153.2623,153.2623,11752.0
2022-08-31 10:40:00,157.47,157.62,157.38,157.6,9550.0,153.2039,153.3499,153.1164,153.3304,9550.0
2022-08-31 10:45:00,157.62,157.91,157.62,157.86,8809.0,153.3499,153.632,153.3499,153.5834,8809.0
2022-08-31 10:50:00,157.97,158.12,157.48,157.53,8415.0,153.6904,153.8363,153.2137,153.2623,8415.0
2022-08-31 10:55:00,157.55,157.55,157.15,157.15,4663.0,153.2818,153.2818,152.8926,152.8926,4663.0
2022-08-31 11:00:00,157.14,157.22,156.88,156.93,7013.0,152.8829,152.9607,152.6299,152.6786,7013.0
2022-08-31 11:05:00,157.0,157.0,156.74,156.91,8003.0,152.7467,152.7467,152.4937,152.6591,8003.0
2022-08-31 11:10:00,156.91,156.93,156.7,156.9,8882.0,152.6591,152.6786,152.4548,152.6494,8882.0
2022-08-31 11:15:00,156.85,156.94,156.72,156.8,7705.0,152.6007,152.6883,152.4742,152.5521,7705.0
2022-08-31 11:20:00,156.83,157.1,156.81,157.09,9042.0,152.5813,152.8439,152.5618,152.8342,9042.0
2022-08-31 11:25:00,157.06,157.21,156.86,157.02,7089.0,152.805,152.951,152.6104,152.7661,7089.0
2022-08-31 11:30:00,157.04,157.53,156.92,157.4,26842.0,152.7856,153.2623,152.6688,153.1358,26842.0
2022-08-31 11:35:00,157.36,157.57,157.3,157.37,3930.0,153.0969,153.3012,153.0385,153.1066,3930.0
2022-08-31 11:40:00,157.3,157.38,157.19,157.34,5369.0,153.0385,153.1164,152.9315,153.0774,5369.0
2022-08-31 11:45:00,157.32,157.32,157.17,157.2,6202.0,153.058,153.058,152.9121,152.9412,6202.0
2022-08-31 11:50:00,157.18,157.33,157.17,157.3,5173.0,152.9218,153.0677,152.9121,153.0385,5173.0
2022-08-31 11:55:00,157.3,157.56,157.3,157.46,9727.0,153.0385,153.2915,153.0385,153.1942,9727.0
2022-08-31 12:00:00,157.46,157.46,157.24,157.31,13194.0,153.1942,153.1942,152.9802,153.0483,13194.0
2022-08-31 12:05:00,157.36,157.43,157.21,157.34,9491.0,153.0969,153.165,152.951,153.0774,9491.0
2022-08-31 12:10:00,157.29,157.29,157.04,157.05,5333.0,153.0288,153.0288,152.7856,152.7953,5333.0
2022-08-31 12:15:00,157.05,157.33,157.04,157.21,6091.0,152.7953,153.0677,152.7856,152.951,6091.0
2022-08-31 12:20:00,157.14,157.17,156.95,156.96,3749.0,152.8829,152.9121,152.698,152.7077,3749.0
2022-08-31 12:25:00,156.94,157.03,156.9,156.97,4796.0,152.6883,152.7758,152.6494,152.7175,4796.0
2022-08-31 12:30:00,156.99,157.13,156.99,157.12,3055.0,152.7369,152.8731,152.7369,152.8634,3055.0
2022-08-31 12:35:00,157.12,157.13,156.93,157.04,4011.0,152.8634,152.8731,152.6786,152.7856,4011.0
2022-08-31 12:40:00,156.99,157.07,156.91,156.93,5650.0,152.7369,152.8148,152.6591,152.6786,5650.0
2022-08-31 12:45:00,156.94,157.12,156.94,157.05,3562.0,152.6883,152.8634,152.6883,152.7953,3562.0
2022-08-31 12:50:00,157.02,157.06,156.89,156.95,5416.0,152.7661,152.805,152.6396,152.698,5416.0
2022-08-31 12:55:00,156.93,157.03,156.9,156.94,4400.0,152.6786,152.7758,152.6494,152.6883,4400.0
2022-08-31 13:00:00,156.97,157.02,156.94,156.98,3040.0,152.7175,152.7661,152.6883,152.7272,3040.0
2022-08-31 13:05:00,157.0,157.01,156.9,156.95,3850.0,152.7467,152.7564,152.6494,152.698,3850.0
2022-08-31 13:10:00,156.95,157.08,156.94,156.98,6767.0,152.698,152.8245,152.6883,152.7272,6767.0
2022-08-31 13:15:00,156.95,157.05,156.89,156.91,8722.0,152.698,152.7953,152.6396,152.6591,8722.0
2022-08-31 13:20:00,156.92,156.96,156.65,156.72,11893.0,152.6688,152.7077,152.4061,152.4742,11893.0
2022-08-31 13:25:00,156.73,156.74,156.56,156.68,7174.0,152.484,152.4937,152.3186,152.4353,7174.0
2022-08-31 13:30:00,156.66,156.77,156.54,156.73,4258.0,152.4159,152.5229,152.2991,152.484,4258.0
2022-08-31 13:35:00,156.73,156.75,156.43,156.43,7538.0,152.484,152.5034,152.1921,152.1921,7538.0
2022-08-31 13:40:00,156.44,156.52,156.32,156.49,6465.0,152.2018,152.2797,152.0851,152.2505,6465.0
2022-08-31 13:45:00,156.46,156.62,156.35,156.37,17843.0,152.2213,152.377,152.1143,152.1337,17843.0
2022-08-31 13:50:00,156.4,156.62,156.39,156.56,8306.0,152.1629,152.377,152.1532,152.3186,8306.0
2022-08-31 13:55:00,156.57,156.62,156.53,156.58,2929.0,152.3283,152.377,152.2894,152.338,2929.0
2022-08-31 14:00:00,156.57,156.65,156.5,156.52,5093.0,152.3283,152.4061,152.2602,152.2797,5093.0
2022-08-31 14:05:00,156.49,156.69,156.36,156.56,13697.0,152.2505,152.4451,152.124,152.3186,13697.0
2022-08-31 14:10:00,156.58,156.58,156.43,156.51,3763.0,152.338,152.338,152.1921,152.2699,3763.0
2022-08-31 14:15:00,156.58,156.67,156.57,156.59,2361.0,152.338,152.4256,152.3283,152.3478,2361.0
2022-08-31 14:20:00,156.58,156.64,156.5,156.58,2830.0,152.338,152.3964,152.2602,152.338,2830.0
2022-08-31 14:25:00,156.56,156.83,156.56,156.76,4994.0,152.3186,152.5813,152.3186,152.5132,4994.0
2022-08-31 14:30:00,156.75,156.75,156.54,156.56,3330.0,152.5034,152.5034,152.2991,152.3186,3330.0
2022-08-31 14:35:00,156.53,156.53,156.31,156.32,12187.0,152.2894,152.2894,152.0753,152.0851,12187.0
2022-08-31 14:40:00,156.33,156.39,156.31,156.36,6156.0,152.0948,152.1532,152.0753,152.124,6156.0
2022-08-31 14:45:00,156.33,156.44,156.21,156.41,4004.0,152.0948,152.2018,151.9781,152.1726,4004.0
2022-08-31 14:50:00,156.38,156.47,156.34,156.44,4392.0,152.1435,152.231,152.1045,152.2018,4392.0
2022-08-31 14:55:00,156.4,156.46,156.3,156.45,5125.0,152.1629,152.2213,152.0656,152.2116,5125.0
2022-08-31 15:00:00,156.43,156.64,156.34,156.62,11615.0,152.1921,152.3964,152.1045,152.377,11615.0
2022-08-31 15:05:00,156.63,156.88,156.54,156.71,4221.0,152.3867,152.6299,152.2991,152.4645,4221.0
2022-08-31 15:10:00,156.7,156.95,156.64,156.95,5811.0,152.4548,152.698,152.3964,152.698,5811.0
2022-08-31 15:15:00,157.01,157.12,156.96,157.07,12808.0,152.7564,152.8634,152.7077,152.8148,12808.0
2022-08-31 15:20:00,157.07,157.07,156.85,156.89,14487.0,152.8148,152.8148,152.6007,152.6396,14487.0
2022-08-31 15:25:00,156.9,156.93,156.71,156.92,9185.0,152.6494,152.6786,152.4645,152.6688,9185.0
2022-08-31 15:30:00,156.9,156.9,156.75,156.8,11009.0,152.6494,152.6494,152.5034,152.5521,11009.0
2022-08-31 15:35:00,156.78,156.97,156.71,156.94,14065.0,152.5326,152.7175,152.4645,152.6883,14065.0
2022-08-31 15:40:00,156.96,157.22,156.87,157.17,12431.0,152.7077,152.9607,152.6202,152.9121,12431.0
2022-08-31 15:45:00,157.14,157.36,157.11,157.31,24231.0,152.8829,153.0969,152.8537,153.0483,24231.0
2022-08-31 15:50:00,157.35,157.4,157.13,157.13,56099.0,153.0872,153.1358,152.8731,152.8731,56099.0
2022-08-31 15:55:00,157.11,157.19,156.48,156.59,146013.0,152.8537,152.9315,152.2407,152.3478,146013.0
2022-09-01 09:30:00,155.79,156.09,154.72,154.79,75324.0,151.5694,151.8613,150.5284,150.5965,75324.0
2022-09-01 09:35:00,154.85,155.78,154.81,155.42,7154.0,150.6549,151.5597,150.616,151.2095,7154.0
2022-09-01 09:40:00,155.67,156.11,155.64,155.98,7251.0,151.4527,151.8808,151.4235,151.7543,7251.0
2022-09-01 09:45:00,156.07,156.07,155.57,155.61,8614.0,151.8419,151.8419,151.3554,151.3943,8614.0
2022-09-01 09:50:00,155.63,155.7,155.32,155.7,5736.0,151.4138,151.4819,151.1122,151.4819,5736.0
2022-09-01 09:55:00,155.7,156.22,155.51,156.2,6223.0,151.4819,151.9878,151.297,151.9683,6223.0
2022-09-01 10:00:00,156.29,156.33,155.76,155.76,6966.0,152.0559,152.0948,151.5402,151.5402,6966.0
2022-09-01 10:05:00,155.88,155.94,155.64,155.79,12596.0,151.657,151.7154,151.4235,151.5694,12596.0
2022-09-01 10:10:00,155.68,155.93,155.57,155.66,9611.0,151.4624,151.7056,151.3554,151.443,9611.0
2022-09-01 10:15:00,155.63,155.75,155.57,155.69,6390.0,151.4138,151.5305,151.3554,151.4721,6390.0
2022-09-01 10:20:00,155.62,155.92,155.53,155.92,10889.0,151.404,151.6959,151.3165,151.6959,10889.0
2022-09-01 10:25:00,156.0,156.11,155.96,156.01,8582.0,151.7737,151.8808,151.7348,151.7835,8582.0
2022-09-01 10:30:00,156.08,156.12,155.84,155.96,9449.0,151.8516,151.8905,151.6181,151.7348,9449.0
2022-09-01 10:35:00,155.9,155.91,155.22,155.31,12089.0,151.6765,151.6862,151.0149,151.1024,12089.0
2022-09-01 10:40:00,155.28,155.29,155.05,155.1,6486.0,151.0733,151.083,150.8495,150.8981,6486.0
2022-09-01 10:45:00,155.13,155.19,154.95,155.15,7536.0,150.9273,150.9857,150.7522,150.9468,7536.0
2022-09-01 10:50:00,155.18,155.45,155.13,155.2,5800.0,150.976,151.2386,150.9273,150.9954,5800.0
2022-09-01 10:55:00,155.25,155.35,155.21,155.32,5301.0,151.0441,151.1414,151.0051,151.1122,5301.0
2022-09-01 11:00:00,155.37,155.57,155.31,155.41,11906.0,151.1608,151.3554,151.1024,151.1997,11906.0
2022-09-01 11:05:00,155.48,156.14,155.48,156.13,12163.0,151.2678,151.91,151.2678,151.9002,12163.0
2022-09-01 11:10:00,156.13,156.33,156.04,156.23,9861.0,151.9002,152.0948,151.8127,151.9975,9861.0
2022-09-01 11:15:00,156.24,156.61,156.18,156.55,7985.0,152.0072,152.3672,151.9489,152.3088,7985.0
2022-09-01 11:20:00,156.58,156.65,156.37,156.43,6881.0,152.338,152.4061,152.1337,152.1921,6881.0
2022-09-01 11:25:00,156.41,156.57,156.34,156.34,20067.0,152.1726,152.3283,152.1045,152.1045,20067.0
2022-09-01 11:30:00,156.41,156.83,156.34,156.78,7880.0,152.1726,152.5813,152.1045,152.5326,7880.0
2022-09-01 11:35:00,156.73,157.07,156.66,156.73,57809.0,152.484,152.8148,152.4159,152.484,57809.0
2022-09-01 11:40:00,156.74,156.77,156.49,156.53,6690.0,152.4937,152.5229,152.2505,152.2894,6690.0
2022-09-01 11:45:00,156.54,156.55,156.22,156.47,6736.0,152.2991,152.3088,151.9878,152.231,6736.0
2022-09-01 11:50:00,156.49,156.51,156.24,156.32,6627.0,152.2505,152.2699,152.0072,152.0851,6627.0
2022-09-01 11:55:00,156.36,156.44,156.17,156.44,12233.0,152.124,152.2018,151.9391,152.2018,12233.0
2022-09-01 12:00:00,156.42,156.71,156.4,156.71,6753.0,152.1824,152.4645,152.1629,152.4645,6753.0
2022-09-01 12:05:00,156.72,156.87,156.46,156.8,3407.0,152.4742,152.6202,152.2213,152.5521,3407.0
2022-09-01 12:10:00,156.69,156.74,156.58,156.74,3278.0,152.4451,152.4937,152.338,152.4937,3278.0
2022-09-01 12:15:00,156.8,157.19,156.75,157.06,6799.0,152.5521,152.9315,152.5034,152.805,6799.0
2022-09-01 12:20:00,157.04,157.22,157.03,157.11,9405.0,152.7856,152.9607,152.7758,152.8537,9405.0
2022-09-01 12:25:00,157.12,157.36,157.03,157.3,21240.0,152.8634,153.0969,152.7758,153.0385,21240.0
2022-09-01 12:30:00,157.3,157.33,157.02,157.17,18425.0,153.0385,153.0677,152.7661,152.9121,18425.0
2022-09-01 12:35:00,157.18,157.31,157.12,157.18,22429.0,152.9218,153.0483,152.8634,152.9218,22429.0
2022-09-01 12:40:00,157.19,157.44,157.16,157.38,10017.0,152.9315,153.1747,152.9023,153.1164,10017.0
2022-09-01 12:45:00,157.39,157.4,157.13,157.3,26242.0,153.1261,153.1358,152.8731,153.0385,26242.0
2022-09-01 12:50:00,157.31,157.35,157.04,157.06,10344.0,153.0483,153.0872,152.7856,152.805,10344.0
2022-09-01 12:55:00,157.08,157.14,156.65,156.86,5158.0,152.8245,152.8829,152.4061,152.6104,5158.0
2022-09-01 13:00:00,156.75,157.01,156.71,156.97,7583.0,152.5034,152.7564,152.4645,152.7175,7583.0
2022-09-01 13:05:00,156.94,157.24,156.84,157.22,2825.0,152.6883,152.9802,152.591,152.9607,2825.0
2022-09-01 13:10:00,157.28,157.39,157.19,157.39,4187.0,153.0191,153.1261,152.9315,153.1261,4187.0
2022-09-01 13:15:00,157.56,157.56,157.4,157.49,3143.0,153.2915,153.2915,153.1358,153.2234,3143.0
2022-09-01 13:20:00,157.53,157.95,157.47,157.84,10514.0,153.2623,153.6709,153.2039,153.5639,10514.0
2022-09-01 13:25:00,157.8,157.93,157.75,157.9,4463.0,153.525,153.6515,153.4763,153.6223,4463.0
2022-09-01 13:30:00,157.97,158.15,157.93,158.06,5078.0,153.6904,153.8655,153.6515,153.7779,5078.0
2022-09-01 13:35:00,158.04,158.05,157.77,157.81,5660.0,153.7585,153.7682,153.4958,153.5347,5660.0
2022-09-01 13:40:00,157.83,157.99,157.78,157.88,4741.0,153.5542,153.7098,153.5055,153.6028,4741.0
2022-09-01 13:45:00,157.82,157.86,157.72,157.75,3253.0,153.5444,153.5834,153.4472,153.4763,3253.0
2022-09-01 13:50:00,157.78,157.87,157.69,157.85,3866.0,153.5055,153.5931,153.418,153.5736,3866.0
2022-09-01 13:55:00,157.87,157.87,157.66,157.84,5449.0,153.5931,153.5931,153.3888,153.5639,5449.0
2022-09-01 14:00:00,157.81,157.95,157.71,157.88,7449.0,153.5347,153.6709,153.4374,153.6028,7449.0
2022-09-01 14:05:00,157.95,157.96,157.63,157.65,5610.0,153.6709,153.6806,153.3596,153.379,5610.0
2022-09-01 14:10:00,157.67,157.75,157.51,157.62,5667.0,153.3985,153.4763,153.2428,153.3499,5667.0
2022-09-01 14:15:00,157.68,157.76,157.65,157.73,3987.0,153.4082,153.4861,153.379,153.4569,3987.0
2022-09-01 14:20:00,157.78,158.05,157.76,157.98,9169.0,153.5055,153.7682,153.4861,153.7001,9169.0
2022-09-01 14:25:00,157.97,158.15,157.77,157.96,11206.0,153.6904,153.8655,153.4958,153.6806,11206.0
2022-09-01 14:30:00,158.0,158.05,157.92,157.93,9637.0,153.7196,153.7682,153.6417,153.6515,9637.0
2022-09-01 14:35:00,157.99,158.12,157.89,158.0,6827.0,153.7098,153.8363,153.6125,153.7196,6827.0
2022-09-01 14:40:00,158.0,158.09,157.9,157.95,8163.0,153.7196,153.8071,153.6223,153.6709,8163.0
2022-09-01 14:45:00,157.9,158.05,157.86,158.01,18280.0,153.6223,153.7682,153.5834,153.7293,18280.0
2022-09-01 14:50:00,158.02,158.42,158.0,158.42,9619.0,153.739,154.1282,153.7196,154.1282,9619.0
2022-09-01 14:55:00,158.38,158.42,158.19,158.35,10737.0,154.0893,154.1282,153.9044,154.0601,10737.0
2022-09-01 15:00:00,158.34,158.6,158.29,158.44,6648.0,154.0504,154.3033,154.0017,154.1476,6648.0
2022-09-01 15:05:00,158.34,158.86,158.34,158.78,6431.0,154.0504,154.5563,154.0504,154.4784,6431.0
2022-09-01 15:10:00,158.88,158.97,158.72,158.82,17056.0,154.5757,154.6633,154.4201,154.5173,17056.0
2022-09-01 15:15:00,158.74,158.77,158.58,158.64,13939.0,154.4395,154.4687,154.2839,154.3422,13939.0
2022-09-01 15:20:00,158.59,158.69,158.47,158.53,11049.0,154.2936,154.3909,154.1768,154.2352,11049.0
2022-09-01 15:25:00,158.52,158.53,158.31,158.38,11318.0,154.2255,154.2352,154.0212,154.0893,11318.0
2022-09-01 15:30:00,158.34,158.4,158.09,158.14,41980.0,154.0504,154.1087,153.8071,153.8558,41980.0
2022-09-01 15:35:00,158.17,158.57,158.12,158.47,14116.0,153.885,154.2741,153.8363,154.1768,14116.0
2022-09-01 15:40:00,158.51,158.68,158.45,158.67,14940.0,154.2157,154.3811,154.1574,154.3714,14940.0
2022-09-01 15:45:00,158.66,158.68,158.4,158.45,13928.0,154.3617,154.3811,154.1087,154.1574,13928.0
2022-09-01 15:50:00,158.45,159.03,158.45,159.03,35382.0,154.1574,154.7217,154.1574,154.7217,35382.0
2022-09-01 15:55:00,159.0,159.75,158.98,159.45,190423.0,154.6925,155.4222,154.673,155.1303,190423.0
2022-09-02 09:30:00,160.7,161.69,160.31,161.47,65553.0,156.3464,157.3096,155.967,157.0956,65553.0
2022-09-02 09:35:00,161.39,161.72,161.23,161.66,24238.0,157.0177,157.3388,156.8621,157.2804,24238.0
2022-09-02 09:40:00,161.65,161.65,160.24,160.31,10922.0,157.2707,157.2707,155.8989,155.967,10922.0
2022-09-02 09:45:00,160.38,160.48,159.66,159.75,12901.0,156.0351,156.1324,155.3346,155.4222,12901.0
2022-09-02 09:50:00,159.76,160.18,159.62,159.88,9394.0,155.4319,155.8405,155.2957,155.5486,9394.0
2022-09-02 09:55:00,159.79,160.02,159.65,159.76,9252.0,155.4611,155.6848,155.3249,155.4319,9252.0
2022-09-02 10:00:00,159.74,159.74,158.77,158.9,12477.0,155.4124,155.4124,154.4687,154.5952,12477.0
2022-09-02 10:05:00,158.94,159.18,158.86,159.12,7091.0,154.6341,154.8676,154.5563,154.8092,7091.0
2022-09-02 10:10:00,159.18,159.57,159.18,159.57,6673.0,154.8676,155.247,154.8676,155.247,6673.0
2022-09-02 10:15:00,159.73,160.06,159.63,159.91,11343.0,155.4027,155.7238,155.3054,155.5778,11343.0
2022-09-02 10:20:00,159.87,160.02,159.68,159.8,5860.0,155.5389,155.6848,155.3541,155.4708,5860.0
2022-09-02 10:25:00,159.77,160.04,159.76,160.04,6475.0,155.4416,155.7043,155.4319,155.7043,6475.0
2022-09-02 10:30:00,160.06,160.32,160.04,160.19,9417.0,155.7238,155.9767,155.7043,155.8502,9417.0
2022-09-02 10:35:00,160.2,160.59,160.2,160.55,9282.0,155.86,156.2394,155.86,156.2005,9282.0
2022-09-02 10:40:00,160.55,160.68,160.42,160.42,5671.0,156.2005,156.327,156.074,156.074,5671.0
2022-09-02 10:45:00,160.48,160.48,160.18,160.18,6108.0,156.1324,156.1324,155.8405,155.8405,6108.0
2022-09-02 10:50:00,160.19,160.34,160.06,160.33,6766.0,155.8502,155.9962,155.7238,155.9864,6766.0
2022-09-02 10:55:00,160.4,160.4,159.86,160.15,6815.0,156.0545,156.0545,155.5292,155.8113,6815.0
2022-09-02 11:00:00,160.17,160.51,160.13,160.46,11500.0,155.8308,156.1616,155.7919,156.1129,11500.0
2022-09-02 11:05:00,160.46,160.63,160.16,160.16,6675.0,156.1129,156.2783,155.821,155.821,6675.0
2022-09-02 11:10:00,160.21,160.45,160.2,160.38,6349.0,155.8697,156.1032,155.86,156.0351,6349.0
2022-09-02 11:15:00,160.36,160.43,160.22,160.43,8568.0,156.0156,156.0837,155.8794,156.0837,8568.0
2022-09-02 11:20:00,160.38,160.48,160.26,160.39,5950.0,156.0351,156.1324,155.9183,156.0448,5950.0
2022-09-02 11:25:00,160.31,160.39,160.2,160.24,8060.0,155.967,156.0448,155.86,155.8989,8060.0
2022-09-02 11:30:00,160.24,160.58,160.24,160.43,4999.0,155.8989,156.2297,155.8989,156.0837,4999.0
2022-09-02 11:35:00,160.5,160.73,160.45,160.64,5948.0,156.1518,156.3756,156.1032,156.288,5948.0
2022-09-02 11:40:00,160.66,160.77,160.36,160.62,8280.0,156.3075,156.4145,156.0156,156.2686,8280.0
2022-09-02 11:45:00,160.73,160.83,160.68,160.77,4740.0,156.3756,156.4729,156.327,156.4145,4740.0
2022-09-02 11:50:00,160.84,160.84,160.66,160.71,3323.0,156.4826,156.4826,156.3075,156.3561,3323.0
2022-09-02 11:55:00,160.67,160.78,160.6,160.69,5455.0,156.3172,156.4243,156.2491,156.3367,5455.0
2022-09-02 12:00:00,160.71,160.74,160.52,160.52,5617.0,156.3561,156.3853,156.1713,156.1713,5617.0
2022-09-02 12:05:00,160.54,160.64,160.49,160.58,9546.0,156.1908,156.288,156.1421,156.2297,9546.0
2022-09-02 12:10:00,160.55,160.65,160.46,160.64,4325.0,156.2005,156.2978,156.1129,156.288,4325.0
2022-09-02 12:15:00,160.62,160.62,160.28,160.28,4937.0,156.2686,156.2686,155.9378,155.9378,4937.0
2022-09-02 12:20:00,160.32,160.34,159.75,159.96,5225.0,155.9767,155.9962,155.4222,155.6265,5225.0
2022-09-02 12:25:00,159.94,160.0,159.61,159.62,5315.0,155.607,155.6654,155.2859,155.2957,5315.0
2022-09-02 12:30:00,159.54,159.54,159.25,159.41,6631.0,155.2178,155.2178,154.9357,155.0914,6631.0
2022-09-02 12:35:00,159.39,159.47,159.11,159.38,7908.0,155.0719,155.1497,154.7995,155.0622,7908.0
2022-09-02 12:40:00,159.42,159.42,159.12,159.18,4600.0,155.1011,155.1011,154.8092,154.8676,4600.0
2022-09-02 12:45:00,159.11,159.26,159.02,159.13,5624.0,154.7995,154.9454,154.7119,154.819,5624.0
2022-09-02 12:50:00,159.2,159.2,158.83,159.0,4800.0,154.8871,154.8871,154.5271,154.6925,4800.0
2022-09-02 12:55:00,159.04,159.14,158.81,158.99,5073.0,154.7314,154.8287,154.5076,154.6827,5073.0
2022-09-02 13:00:00,158.96,158.99,158.41,158.69,6115.0,154.6536,154.6827,154.1185,154.3909,6115.0
2022-09-02 13:05:00,158.62,158.68,158.39,158.55,4304.0,154.3228,154.3811,154.099,154.2547,4304.0
2022-09-02 13:10:00,158.49,158.61,158.38,158.5,4218.0,154.1963,154.313,154.0893,154.206,4218.0
2022-09-02 13:15:00,158.68,158.73,158.32,158.55,11999.0,154.3811,154.4298,154.0309,154.2547,11999.0
2022-09-02 13:20:00,158.53,158.53,157.98,158.16,6708.0,154.2352,154.2352,153.7001,153.8752,6708.0
2022-09-02 13:25:00,158.09,158.09,157.69,157.8,6072.0,153.8071,153.8071,153.418,153.525,6072.0
2022-09-02 13:30:00,157.81,158.02,157.7,158.01,4643.0,153.5347,153.739,153.4277,153.7293,4643.0
2022-09-02 13:35:00,157.88,158.24,157.86,158.1,4870.0,153.6028,153.9531,153.5834,153.8169,4870.0
2022-09-02 13:40:00,158.12,158.29,158.05,158.27,3576.0,153.8363,154.0017,153.7682,153.9822,3576.0
2022-09-02 13:45:00,158.23,158.43,157.9,157.9,4360.0,153.9433,154.1379,153.6223,153.6223,4360.0
2022-09-02 13:50:00,157.87,157.87,157.51,157.81,7674.0,153.5931,153.5931,153.2428,153.5347,7674.0
2022-09-02 13:55:00,157.75,157.84,157.63,157.73,5491.0,153.4763,153.5639,153.3596,153.4569,5491.0
2022-09-02 14:00:00,157.79,157.87,157.54,157.7,4655.0,153.5153,153.5931,153.272,153.4277,4655.0
2022-09-02 14:05:00,157.74,157.84,157.56,157.83,5220.0,153.4666,153.5639,153.2915,153.5542,5220.0
2022-09-02 14:10:00,157.78,157.78,157.58,157.58,3291.0,153.5055,153.5055,153.3109,153.3109,3291.0
2022-09-02 14:15:00,157.45,157.79,157.45,157.63,6520.0,153.1845,153.5153,153.1845,153.3596,6520.0
2022-09-02 14:20:00,157.62,157.68,157.5,157.52,3855.0,153.3499,153.4082,153.2331,153.2526,3855.0
2022-09-02 14:25:00,157.53,157.86,157.53,157.78,7460.0,153.2623,153.5834,153.2623,153.5055,7460.0
2022-09-02 14:30:00,157.86,157.86,157.59,157.64,5818.0,153.5834,153.5834,153.3207,153.3693,5818.0
2022-09-02 14:35:00,157.66,157.97,157.66,157.88,5190.0,153.3888,153.6904,153.3888,153.6028,5190.0
2022-09-02 14:40:00,157.85,157.96,157.72,157.92,7995.0,153.5736,153.6806,153.4472,153.6417,7995.0
2022-09-02 14:45:00,157.91,157.95,157.7,157.84,5593.0,153.632,153.6709,153.4277,153.5639,5593.0
2022-09-02 14:50:00,157.78,157.78,157.54,157.56,6047.0,153.5055,153.5055,153.272,153.2915,6047.0
2022-09-02 14:55:00,157.53,157.53,157.24,157.25,5689.0,153.2623,153.2623,152.9802,152.9899,5689.0
2022-09-02 15:00:00,157.27,157.58,157.27,157.48,7169.0,153.0093,153.3109,153.0093,153.2137,7169.0
2022-09-02 15:05:00,157.46,157.62,157.4,157.44,6445.0,153.1942,153.3499,153.1358,153.1747,6445.0
2022-09-02 15:10:00,157.45,157.63,157.39,157.46,10726.0,153.1845,153.3596,153.1261,153.1942,10726.0
2022-09-02 15:15:00,157.49,157.71,157.49,157.68,13190.0,153.2234,153.4374,153.2234,153.4082,13190.0
2022-09-02 15:20:00,157.67,157.78,157.02,157.12,11481.0,153.3985,153.5055,152.7661,152.8634,11481.0
2022-09-02 15:25:00,157.16,157.16,156.91,157.01,9520.0,152.9023,152.9023,152.6591,152.7564,9520.0
2022-09-02 15:30:00,156.99,156.99,156.58,156.58,11185.0,152.7369,152.7369,152.338,152.338,11185.0
2022-09-02 15:35:00,156.54,156.54,156.13,156.31,11854.0,152.2991,152.2991,151.9002,152.0753,11854.0
2022-09-02 15:40:00,156.31,156.33,156.06,156.1,13004.0,152.0753,152.0948,151.8321,151.871,13004.0
2022-09-02 15:45:00,156.09,156.58,156.06,156.53,33691.0,151.8613,152.338,151.8321,152.2894,33691.0
2022-09-02 15:50:00,156.53,156.94,156.45,156.94,49162.0,152.2894,152.6883,152.2116,152.6883,49162.0
2022-09-02 15:55:00,156.95,157.08,156.72,157.05,107333.0,152.698,152.8245,152.4742,152.7953,107333.0
2022-09-06 09:30:00,157.76,158.3,157.31,158.06,42413.0,153.4861,154.0114,153.0483,153.7779,42413.0
2022-09-06 09:35:00,158.04,158.04,157.66,157.66,4325.0,153.7585,153.7585,153.3888,153.3888,4325.0
2022-09-06 09:40:00,157.55,157.78,157.5,157.7,6066.0,153.2818,153.5055,153.2331,153.4277,6066.0
2022-09-06 09:45:00,157.69,158.14,157.64,157.94,6805.0,153.418,153.8558,153.3693,153.6612,6805.0
2022-09-06 09:50:00,157.98,158.24,157.71,157.9,12643.0,153.7001,153.9531,153.4374,153.6223,12643.0
2022-09-06 09:55:00,157.8,158.72,157.68,158.72,11349.0,153.525,154.4201,153.4082,154.4201,11349.0
2022-09-06 10:00:00,158.53,158.53,157.13,157.25,12856.0,154.2352,154.2352,152.8731,152.9899,12856.0
2022-09-06 10:05:00,157.19,157.21,156.82,157.06,5543.0,152.9315,152.951,152.5715,152.805,5543.0
2022-09-06 10:10:00,156.88,157.12,156.65,157.12,8071.0,152.6299,152.8634,152.4061,152.8634,8071.0
2022-09-06 10:15:00,157.16,157.22,156.66,157.0,5280.0,152.9023,152.9607,152.4159,152.7467,5280.0
2022-09-06 10:20:00,157.0,157.2,156.74,157.1,13822.0,152.7467,152.9412,152.4937,152.8439,13822.0
2022-09-06 10:25:00,157.04,157.95,157.01,157.95,10331.0,152.7856,153.6709,152.7564,153.6709,10331.0
2022-09-06 10:30:00,157.84,157.89,157.68,157.86,12726.0,153.5639,153.6125,153.4082,153.5834,12726.0
2022-09-06 10:35:00,157.92,158.56,157.67,158.53,14455.0,153.6417,154.2644,153.3985,154.2352,14455.0
2022-09-06 10:40:00,158.58,159.23,158.58,159.09,15841.0,154.2839,154.9162,154.2839,154.78,15841.0
2022-09-06 10:45:00,159.09,159.18,158.75,158.9,6010.0,154.78,154.8676,154.4492,154.5952,6010.0
2022-09-06 10:50:00,158.97,159.32,158.87,159.07,8551.0,154.6633,155.0038,154.566,154.7606,8551.0
2022-09-06 10:55:00,159.19,159.53,159.13,159.38,9322.0,154.8773,155.2081,154.819,155.0622,9322.0
2022-09-06 11:00:00,159.31,159.38,159.16,159.23,5030.0,154.9941,155.0622,154.8481,154.9162,5030.0
2022-09-06 11:05:00,159.25,159.44,158.98,159.26,9530.0,154.9357,155.1206,154.673,154.9454,9530.0
2022-09-06 11:10:00,159.28,159.31,158.92,159.14,5635.0,154.9649,154.9941,154.6146,154.8287,5635.0
2022-09-06 11:15:00,159.08,159.11,158.81,158.96,5402.0,154.7703,154.7995,154.5076,154.6536,5402.0
2022-09-06 11:20:00,158.89,159.14,158.81,158.94,4525.0,154.5855,154.8287,154.5076,154.6341,4525.0
2022-09-06 11:25:00,158.9,158.95,158.43,158.43,3331.0,154.5952,154.6438,154.1379,154.1379,3331.0
2022-09-06 11:30:00,158.4,158.81,158.34,158.66,6443.0,154.1087,154.5076,154.0504,154.3617,6443.0
2022-09-06 11:35:00,158.63,158.79,158.57,158.78,14359.0,154.3325,154.4882,154.2741,154.4784,14359.0
2022-09-06 11:40:00,158.78,159.22,158.7,158.87,5709.0,154.4784,154.9065,154.4006,154.566,5709.0
2022-09-06 11:45:00,158.84,158.97,158.71,158.79,9863.0,154.5368,154.6633,154.4103,154.4882,9863.0
2022-09-06 11:50:00,158.68,159.01,158.67,158.87,5241.0,154.3811,154.7022,154.3714,154.566,5241.0
2022-09-06 11:55:00,158.75,158.92,158.71,158.75,5604.0,154.4492,154.6146,154.4103,154.4492,5604.0
2022-09-06 12:00:00,158.7,159.0,158.47,158.72,18616.0,154.4006,154.6925,154.1768,154.4201,18616.0
2022-09-06 12:05:00,158.74,158.77,157.92,157.99,12444.0,154.4395,154.4687,153.6417,153.7098,12444.0
2022-09-06 12:10:00,158.02,158.17,157.98,158.06,8991.0,153.739,153.885,153.7001,153.7779,8991.0
2022-09-06 12:15:00,158.02,158.07,157.53,157.53,7798.0,153.739,153.7877,153.2623,153.2623,7798.0
2022-09-06 12:20:00,157.55,157.61,157.21,157.21,9934.0,153.2818,153.3401,152.951,152.951,9934.0
2022-09-06 12:25:00,157.2,157.39,157.11,157.28,6404.0,152.9412,153.1261,152.8537,153.0191,6404.0
2022-09-06 12:30:00,157.27,157.78,157.07,157.22,6966.0,153.0093,153.5055,152.8148,152.9607,6966.0
2022-09-06 12:35:00,157.25,157.36,157.08,157.08,6952.0,152.9899,153.0969,152.8245,152.8245,6952.0
2022-09-06 12:40:00,157.21,157.39,157.08,157.36,2200.0,152.951,153.1261,152.8245,153.0969,2200.0
2022-09-06 12:45:00,157.38,157.43,157.22,157.36,3332.0,153.1164,153.165,152.9607,153.0969,3332.0
2022-09-06 12:50:00,157.45,157.49,157.22,157.37,2869.0,153.1845,153.2234,152.9607,153.1066,2869.0
2022-09-06 12:55:00,157.43,157.79,157.39,157.6,14222.0,153.165,153.5153,153.1261,153.3304,14222.0
2022-09-06 13:00:00,157.67,157.71,157.23,157.31,3468.0,153.3985,153.4374,152.9704,153.0483,3468.0
2022-09-06 13:05:00,157.33,157.4,156.88,156.88,9185.0,153.0677,153.1358,152.6299,152.6299,9185.0
2022-09-06 13:10:00,156.89,156.99,156.72,156.84,5212.0,152.6396,152.7369,152.4742,152.591,5212.0
2022-09-06 13:15:00,156.78,156.85,156.66,156.69,10351.0,152.5326,152.6007,152.4159,152.4451,10351.0
2022-09-06 13:20:00,156.77,156.77,156.64,156.65,7362.0,152.5229,152.5229,152.3964,152.4061,7362.0
2022-09-06 13:25:00,156.62,156.62,156.41,156.46,3235.0,152.377,152.377,152.1726,152.2213,3235.0
2022-09-06 13:30:00,156.49,156.81,156.48,156.79,4245.0,152.2505,152.5618,152.2407,152.5423,4245.0
2022-09-06 13:35:00,156.73,156.8,156.6,156.8,3503.0,152.484,152.5521,152.3575,152.5521,3503.0
2022-09-06 13:40:00,156.71,156.75,156.43,156.62,2661.0,152.4645,152.5034,152.1921,152.377,2661.0
2022-09-06 13:45:00,156.66,156.69,156.33,156.34,8786.0,152.4159,152.4451,152.0948,152.1045,8786.0
2022-09-06 13:50:00,156.32,156.45,156.22,156.45,5789.0,152.0851,152.2116,151.9878,152.2116,5789.0
2022-09-06 13:55:00,156.5,156.81,156.44,156.72,8249.0,152.2602,152.5618,152.2018,152.4742,8249.0
2022-09-06 14:00:00,156.75,156.87,156.67,156.75,6197.0,152.5034,152.6202,152.4256,152.5034,6197.0
2022-09-06 14:05:00,156.72,156.73,156.54,156.67,8407.0,152.4742,152.484,152.2991,152.4256,8407.0
2022-09-06 14:10:00,156.74,157.23,156.74,157.22,8313.0,152.4937,152.9704,152.4937,152.9607,8313.0
2022-09-06 14:15:00,157.17,157.24,157.02,157.09,4410.0,152.9121,152.9802,152.7661,152.8342,4410.0
2022-09-06 14:20:00,157.08,157.17,157.0,157.15,5892.0,152.8245,152.9121,152.7467,152.8926,5892.0
2022-09-06 14:25:00,157.16,157.22,157.03,157.08,2901.0,152.9023,152.9607,152.7758,152.8245,2901.0
2022-09-06 14:30:00,157.07,157.24,156.91,157.07,6677.0,152.8148,152.9802,152.6591,152.8148,6677.0
2022-09-06 14:35:00,157.12,157.27,157.02,157.13,2670.0,152.8634,153.0093,152.7661,152.8731,2670.0
2022-09-06 14:40:00,157.17,157.24,157.05,157.19,4817.0,152.9121,152.9802,152.7953,152.9315,4817.0
2022-09-06 14:45:00,157.17,157.33,157.04,157.26,3483.0,152.9121,153.0677,152.7856,152.9996,3483.0
2022-09-06 14:50:00,157.26,157.28,157.02,157.2,6950.0,152.9996,153.0191,152.7661,152.9412,6950.0
2022-09-06 14:55:00,157.22,157.43,157.14,157.2,5742.0,152.9607,153.165,152.8829,152.9412,5742.0
2022-09-06 15:00:00,157.25,157.3,156.98,157.09,3584.0,152.9899,153.0385,152.7272,152.8342,3584.0
2022-09-06 15:05:00,157.09,157.5,157.08,157.5,5756.0,152.8342,153.2331,152.8245,153.2331,5756.0
2022-09-06 15:10:00,157.5,157.63,157.42,157.48,5277.0,153.2331,153.3596,153.1553,153.2137,5277.0
2022-09-06 15:15:00,157.48,157.71,157.44,157.48,5476.0,153.2137,153.4374,153.1747,153.2137,5476.0
2022-09-06 15:20:00,157.45,157.47,157.16,157.37,5661.0,153.1845,153.2039,152.9023,153.1066,5661.0
2022-09-06 15:25:00,157.35,157.41,157.09,157.28,7930.0,153.0872,153.1455,152.8342,153.0191,7930.0
2022-09-06 15:30:00,157.22,157.22,156.86,156.99,15815.0,152.9607,152.9607,152.6104,152.7369,15815.0
2022-09-06 15:35:00,157.01,157.07,156.65,156.71,10945.0,152.7564,152.8148,152.4061,152.4645,10945.0
2022-09-06 15:40:00,156.72,157.13,156.71,157.09,7998.0,152.4742,152.8731,152.4645,152.8342,7998.0
2022-09-06 15:45:00,157.11,157.18,156.8,156.86,12634.0,152.8537,152.9218,152.5521,152.6104,12634.0
2022-09-06 15:50:00,156.88,156.91,156.58,156.65,20776.0,152.6299,152.6591,152.338,152.4061,20776.0
2022-09-06 15:55:00,156.65,157.05,156.36,156.99,86890.0,152.4061,152.7953,152.124,152.7369,86890.0
2022-09-07 09:30:00,157.2,157.92,157.12,157.15,17949.0,152.9412,153.6417,152.8634,152.8926,17949.0
2022-09-07 09:35:00,157.4,157.57,157.15,157.49,2818.0,153.1358,153.3012,152.8926,153.2234,2818.0
2022-09-07 09:40:00,157.42,157.72,157.28,157.5,6678.0,153.1553,153.4472,153.0191,153.2331,6678.0
2022-09-07 09:45:00,157.72,157.93,157.19,157.29,9702.0,153.4472,153.6515,152.9315,153.0288,9702.0
2022-09-07 09:50:00,157.21,157.64,157.09,157.22,4970.0,152.951,153.3693,152.8342,152.9607,4970.0
2022-09-07 09:55:00,157.21,157.28,156.89,156.89,1200.0,152.951,153.0191,152.6396,152.6396,1200.0
2022-09-07 10:00:00,156.75,156.82,156.41,156.72,2635.0,152.5034,152.5715,152.1726,152.4742,2635.0
2022-09-07 10:05:00,156.72,156.94,156.68,156.77,1613.0,152.4742,152.6883,152.4353,152.5229,1613.0
2022-09-07 10:10:00,156.9,156.93,156.62,156.64,3622.0,152.6494,152.6786,152.377,152.3964,3622.0
2022-09-07 10:15:00,156.64,156.64,156.41,156.41,3263.0,152.3964,152.3964,152.1726,152.1726,3263.0
2022-09-07 10:20:00,156.58,156.94,156.58,156.94,2469.0,152.338,152.6883,152.338,152.6883,2469.0
2022-09-07 10:25:00,156.83,157.47,156.83,157.3,1850.0,152.5813,153.2039,152.5813,153.0385,1850.0
2022-09-07 10:30:00,157.31,157.55,157.23,157.24,6166.0,153.0483,153.2818,152.9704,152.9802,6166.0
2022-09-07 10:35:00,157.26,157.3,156.95,157.09,3461.0,152.9996,153.0385,152.698,152.8342,3461.0
2022-09-07 10:40:00,157.04,157.05,156.86,156.96,5096.0,152.7856,152.7953,152.6104,152.7077,5096.0
2022-09-07 10:45:00,156.85,157.14,156.79,157.03,5038.0,152.6007,152.8829,152.5423,152.7758,5038.0
2022-09-07 10:50:00,157.06,157.21,156.87,156.87,3875.0,152.805,152.951,152.6202,152.6202,3875.0
2022-09-07 10:55:00,156.92,157.17,156.92,157.0,5005.0,152.6688,152.9121,152.6688,152.7467,5005.0
2022-09-07 11:00:00,156.96,157.31,156.93,157.23,4289.0,152.7077,153.0483,152.6786,152.9704,4289.0
2022-09-07 11:05:00,157.2,157.43,157.08,157.4,5295.0,152.9412,153.165,152.8245,153.1358,5295.0
2022-09-07 11:10:00,157.34,157.8,157.33,157.61,4523.0,153.0774,153.525,153.0677,153.3401,4523.0
2022-09-07 11:15:00,157.61,157.72,157.51,157.6,7550.0,153.3401,153.4472,153.2428,153.3304,7550.0
2022-09-07 11:20:00,157.69,157.88,157.67,157.84,3659.0,153.418,153.6028,153.3985,153.5639,3659.0
2022-09-07 11:25:00,157.96,157.96,157.77,157.81,5165.0,153.6806,153.6806,153.4958,153.5347,5165.0
2022-09-07 11:30:00,157.8,158.23,157.78,158.15,9471.0,153.525,153.9433,153.5055,153.8655,9471.0
2022-09-07 11:35:00,158.19,158.32,158.05,158.22,6884.0,153.9044,154.0309,153.7682,153.9336,6884.0
2022-09-07 11:40:00,158.18,158.32,158.18,158.22,3455.0,153.8947,154.0309,153.8947,153.9336,3455.0
2022-09-07 11:45:00,158.19,158.56,158.17,158.51,4013.0,153.9044,154.2644,153.885,154.2157,4013.0
2022-09-07 11:50:00,158.56,158.64,158.29,158.34,3614.0,154.2644,154.3422,154.0017,154.0504,3614.0
2022-09-07 11:55:00,158.48,158.55,158.42,158.49,4492.0,154.1866,154.2547,154.1282,154.1963,4492.0
2022-09-07 12:00:00,158.42,158.52,158.42,158.47,3802.0,154.1282,154.2255,154.1282,154.1768,3802.0
2022-09-07 12:05:00,158.5,158.6,158.33,158.55,6881.0,154.206,154.3033,154.0406,154.2547,6881.0
2022-09-07 12:10:00,158.58,158.72,158.5,158.6,6130.0,154.2839,154.4201,154.206,154.3033,6130.0
2022-09-07 12:15:00,158.62,158.75,158.57,158.57,6747.0,154.3228,154.4492,154.2741,154.2741,6747.0
2022-09-07 12:20:00,158.54,158.78,158.47,158.78,10449.0,154.2449,154.4784,154.1768,154.4784,10449.0
2022-09-07 12:25:00,158.78,158.95,158.72,158.88,8355.0,154.4784,154.6438,154.4201,154.5757,8355.0
2022-09-07 12:30:00,158.93,159.12,158.86,159.12,5009.0,154.6244,154.8092,154.5563,154.8092,5009.0
2022-09-07 12:35:00,159.19,159.41,159.09,159.4,6888.0,154.8773,155.0914,154.78,155.0816,6888.0
2022-09-07 12:40:00,159.4,159.87,159.4,159.85,6584.0,155.0816,155.5389,155.0816,155.5194,6584.0
2022-09-07 12:45:00,159.85,159.89,159.6,159.64,4670.0,155.5194,155.5584,155.2762,155.3151,4670.0
2022-09-07 12:50:00,159.69,159.71,159.53,159.53,2525.0,155.3638,155.3832,155.2081,155.2081,2525.0
2022-09-07 12:55:00,159.53,159.55,159.42,159.5,5959.0,155.2081,155.2276,155.1011,155.1789,5959.0
2022-09-07 13:00:00,159.5,159.8,159.47,159.73,7620.0,155.1789,155.4708,155.1497,155.4027,7620.0
2022-09-07 13:05:00,159.75,159.94,159.68,159.71,7791.0,155.4222,155.607,155.3541,155.3832,7791.0
2022-09-07 13:10:00,159.68,159.69,159.48,159.55,8663.0,155.3541,155.3638,155.1595,155.2276,8663.0
2022-09-07 13:15:00,159.56,159.61,159.47,159.47,5279.0,155.2373,155.2859,155.1497,155.1497,5279.0
2022-09-07 13:20:00,159.45,159.63,159.45,159.49,7931.0,155.1303,155.3054,155.1303,155.1692,7931.0
2022-09-07 13:25:00,159.51,159.64,159.47,159.64,6015.0,155.1887,155.3151,155.1497,155.3151,6015.0
2022-09-07 13:30:00,159.69,159.75,159.52,159.69,5672.0,155.3638,155.4222,155.1984,155.3638,5672.0
2022-09-07 13:35:00,159.64,159.94,159.64,159.82,4479.0,155.3151,155.607,155.3151,155.4903,4479.0
2022-09-07 13:40:00,159.86,160.1,159.86,160.07,5521.0,155.5292,155.7627,155.5292,155.7335,5521.0
2022-09-07 13:45:00,160.09,160.29,160.02,160.25,6537.0,155.7529,155.9475,155.6848,155.9086,6537.0
2022-09-07 13:50:00,160.25,160.35,160.22,160.3,7116.0,155.9086,156.0059,155.8794,155.9573,7116.0
2022-09-07 13:55:00,160.39,160.39,160.2,160.26,5931.0,156.0448,156.0448,155.86,155.9183,5931.0
2022-09-07 14:00:00,160.34,160.7,160.3,160.69,7706.0,155.9962,156.3464,155.9573,156.3367,7706.0
2022-09-07 14:05:00,160.71,160.72,160.48,160.49,6599.0,156.3561,156.3659,156.1324,156.1421,6599.0
2022-09-07 14:10:00,160.47,160.58,160.39,160.56,8946.0,156.1226,156.2297,156.0448,156.2102,8946.0
2022-09-07 14:15:00,160.52,160.56,160.32,160.32,6362.0,156.1713,156.2102,155.9767,155.9767,6362.0
2022-09-07 14:20:00,160.37,160.37,160.27,160.32,5085.0,156.0254,156.0254,155.9281,155.9767,5085.0
2022-09-07 14:25:00,160.4,160.52,160.32,160.51,5419.0,156.0545,156.1713,155.9767,156.1616,5419.0
2022-09-07 14:30:00,160.52,160.74,160.52,160.7,6473.0,156.1713,156.3853,156.1713,156.3464,6473.0
2022-09-07 14:35:00,160.74,160.77,160.68,160.72,4927.0,156.3853,156.4145,156.327,156.3659,4927.0
2022-09-07 14:40:00,160.7,160.77,160.6,160.61,12513.0,156.3464,156.4145,156.2491,156.2589,12513.0
2022-09-07 14:45:00,160.59,160.68,160.55,160.65,3975.0,156.2394,156.327,156.2005,156.2978,3975.0
2022-09-07 14:50:00,160.66,160.71,160.56,160.65,7105.0,156.3075,156.3561,156.2102,156.2978,7105.0
2022-09-07 14:55:00,160.63,160.69,160.61,160.67,2674.0,156.2783,156.3367,156.2589,156.3172,2674.0
2022-09-07 15:00:00,160.68,160.79,160.65,160.65,8144.0,156.327,156.434,156.2978,156.2978,8144.0
2022-09-07 15:05:00,160.71,160.81,160.65,160.79,7386.0,156.3561,156.4534,156.2978,156.434,7386.0
2022-09-07 15:10:00,160.74,160.75,160.58,160.62,7594.0,156.3853,156.3951,156.2297,156.2686,7594.0
2022-09-07 15:15:00,160.64,160.68,160.59,160.64,4949.0,156.288,156.327,156.2394,156.288,4949.0
2022-09-07 15:20:00,160.63,160.68,160.52,160.58,10088.0,156.2783,156.327,156.1713,156.2297,10088.0
2022-09-07 15:25:00,160.61,160.83,160.59,160.79,6865.0,156.2589,156.4729,156.2394,156.434,6865.0
2022-09-07 15:30:00,160.82,160.82,160.59,160.69,4241.0,156.4632,156.4632,156.2394,156.3367,4241.0
2022-09-07 15:35:00,160.67,160.7,160.49,160.6,6397.0,156.3172,156.3464,156.1421,156.2491,6397.0
2022-09-07 15:40:00,160.6,160.65,160.43,160.56,8660.0,156.2491,156.2978,156.0837,156.2102,8660.0
2022-09-07 15:45:00,160.53,160.79,160.52,160.74,10991.0,156.181,156.434,156.1713,156.3853,10991.0
2022-09-07 15:50:00,160.72,160.74,160.28,160.41,17872.0,156.3659,156.3853,155.9378,156.0643,17872.0
2022-09-07 15:55:00,160.41,160.48,160.11,160.43,63571.0,156.0643,156.1324,155.7724,156.0837,63571.0
2022-09-08 09:30:00,158.81,158.81,155.12,155.28,74933.0,154.5076,154.5076,150.9176,151.0733,74933.0
2022-09-08 09:35:00,155.14,155.63,154.48,155.38,35163.0,150.937,151.4138,150.2949,151.1705,35163.0
2022-09-08 09:40:00,155.39,156.2,155.11,156.06,26667.0,151.1803,151.9683,150.9079,151.8321,26667.0
2022-09-08 09:45:00,156.01,157.36,155.93,157.28,40287.0,151.7835,153.0969,151.7056,153.0191,40287.0
2022-09-08 09:50:00,157.32,157.41,156.99,157.2,22868.0,153.058,153.1455,152.7369,152.9412,22868.0
2022-09-08 09:55:00,157.15,157.31,156.99,157.22,25642.0,152.8926,153.0483,152.7369,152.9607,25642.0
2022-09-08 10:00:00,157.21,157.35,155.7,155.84,17811.0,152.951,153.0872,151.4819,151.6181,17811.0
2022-09-08 10:05:00,155.96,156.56,155.61,156.16,23684.0,151.7348,152.3186,151.3943,151.9294,23684.0
2022-09-08 10:10:00,156.22,156.53,155.79,155.83,12814.0,151.9878,152.2894,151.5694,151.6084,12814.0
2022-09-08 10:15:00,155.87,156.85,155.66,156.85,40654.0,151.6473,152.6007,151.443,152.6007,40654.0
2022-09-08 10:20:00,156.91,157.38,156.9,157.2,20956.0,152.6591,153.1164,152.6494,152.9412,20956.0
2022-09-08 10:25:00,157.2,157.47,157.14,157.34,26475.0,152.9412,153.2039,152.8829,153.0774,26475.0
2022-09-08 10:30:00,157.34,158.2,157.29,158.16,19121.0,153.0774,153.9141,153.0288,153.8752,19121.0
2022-09-08 10:35:00,158.12,158.29,157.86,157.99,23874.0,153.8363,154.0017,153.5834,153.7098,23874.0
2022-09-08 10:40:00,157.86,158.26,157.67,158.21,26220.0,153.5834,153.9725,153.3985,153.9239,26220.0
2022-09-08 10:45:00,158.32,158.32,157.93,157.95,14611.0,154.0309,154.0309,153.6515,153.6709,14611.0
2022-09-08 10:50:00,157.99,158.4,157.86,158.39,16658.0,153.7098,154.1087,153.5834,154.099,16658.0
2022-09-08 10:55:00,158.4,158.88,158.34,158.83,14772.0,154.1087,154.5757,154.0504,154.5271,14772.0
2022-09-08 11:00:00,158.83,159.66,158.83,159.55,23594.0,154.5271,155.3346,154.5271,155.2276,23594.0
2022-09-08 11:05:00,159.59,160.06,159.49,160.01,27628.0,155.2665,155.7238,155.1692,155.6751,27628.0
2022-09-08 11:10:00,160.01,160.1,159.81,159.97,26226.0,155.6751,155.7627,155.4805,155.6362,26226.0
2022-09-08 11:15:00,159.94,160.08,159.91,159.97,17213.0,155.607,155.7432,155.5778,155.6362,17213.0
2022-09-08 11:20:00,160.02,160.09,159.9,160.03,22169.0,155.6848,155.7529,155.5681,155.6946,22169.0
2022-09-08 11:25:00,160.01,160.23,159.96,160.01,18246.0,155.6751,155.8892,155.6265,155.6751,18246.0
2022-09-08 11:30:00,160.0,160.64,160.0,160.4,27445.0,155.6654,156.288,155.6654,156.0545,27445.0
2022-09-08 11:35:00,160.36,160.36,159.99,160.02,46300.0,156.0156,156.0156,155.6557,155.6848,46300.0
2022-09-08 11:40:00,160.05,160.2,159.57,160.01,45434.0,155.714,155.86,155.247,155.6751,45434.0
2022-09-08 11:45:00,160.02,160.41,159.96,160.41,62889.0,155.6848,156.0643,155.6265,156.0643,62889.0
2022-09-08 11:50:00,160.45,160.59,160.39,160.52,9759.0,156.1032,156.2394,156.0448,156.1713,9759.0
2022-09-08 11:55:00,160.45,160.51,160.34,160.46,11361.0,156.1032,156.1616,155.9962,156.1129,11361.0
2022-09-08 12:00:00,160.48,160.49,159.14,159.14,14896.0,156.1324,156.1421,154.8287,154.8287,14896.0
2022-09-08 12:05:00,159.18,159.28,158.54,158.84,13319.0,154.8676,154.9649,154.2449,154.5368,13319.0
2022-09-08 12:10:00,158.81,158.81,158.24,158.55,11190.0,154.5076,154.5076,153.9531,154.2547,11190.0
2022-09-08 12:15:00,158.49,158.71,158.44,158.48,20686.0,154.1963,154.4103,154.1476,154.1866,20686.0
2022-09-08 12:20:00,158.41,158.56,157.96,158.18,15072.0,154.1185,154.2644,153.6806,153.8947,15072.0
2022-09-08 12:25:00,158.11,158.31,158.0,158.21,14037.0,153.8266,154.0212,153.7196,153.9239,14037.0
2022-09-08 12:30:00,158.18,158.51,158.15,158.45,21870.0,153.8947,154.2157,153.8655,154.1574,21870.0
2022-09-08 12:35:00,158.49,158.55,158.23,158.25,11533.0,154.1963,154.2547,153.9433,153.9628,11533.0
2022-09-08 12:40:00,158.24,158.83,158.24,158.79,19448.0,153.9531,154.5271,153.9531,154.4882,19448.0
2022-09-08 12:45:00,158.71,158.79,158.54,158.7,12091.0,154.4103,154.4882,154.2449,154.4006,12091.0
2022-09-08 12:50:00,158.67,158.95,158.65,158.72,13182.0,154.3714,154.6438,154.352,154.4201,13182.0
2022-09-08 12:55:00,158.72,158.8,158.54,158.7,13820.0,154.4201,154.4979,154.2449,154.4006,13820.0
2022-09-08 13:00:00,158.69,158.93,158.53,158.55,10228.0,154.3909,154.6244,154.2352,154.2547,10228.0
2022-09-08 13:05:00,158.5,158.62,158.27,158.45,7808.0,154.206,154.3228,153.9822,154.1574,7808.0
2022-09-08 13:10:00,158.49,159.14,158.49,159.02,11523.0,154.1963,154.8287,154.1963,154.7119,11523.0
2022-09-08 13:15:00,159.07,159.14,158.5,159.1,37226.0,154.7606,154.8287,154.206,154.7898,37226.0
2022-09-08 13:20:00,159.07,159.15,158.96,159.11,8867.0,154.7606,154.8384,154.6536,154.7995,8867.0
2022-09-08 13:25:00,159.11,159.28,159.0,159.25,11708.0,154.7995,154.9649,154.6925,154.9357,11708.0
2022-09-08 13:30:00,159.27,159.36,159.05,159.12,7390.0,154.9552,155.0427,154.7411,154.8092,7390.0
2022-09-08 13:35:00,159.12,159.35,159.02,159.31,11366.0,154.8092,155.033,154.7119,154.9941,11366.0
2022-09-08 13:40:00,159.33,159.43,159.1,159.2,14826.0,155.0135,155.1108,154.7898,154.8871,14826.0
2022-09-08 13:45:00,159.2,159.21,158.94,159.08,9338.0,154.8871,154.8968,154.6341,154.7703,9338.0
2022-09-08 13:50:00,159.05,159.29,159.01,159.2,12212.0,154.7411,154.9746,154.7022,154.8871,12212.0
2022-09-08 13:55:00,159.18,159.18,158.59,158.88,11315.0,154.8676,154.8676,154.2936,154.5757,11315.0
2022-09-08 14:00:00,158.89,159.11,158.69,158.79,11068.0,154.5855,154.7995,154.3909,154.4882,11068.0
2022-09-08 14:05:00,158.85,159.01,158.58,158.69,14581.0,154.5465,154.7022,154.2839,154.3909,14581.0
2022-09-08 14:10:00,158.72,158.81,158.64,158.66,10269.0,154.4201,154.5076,154.3422,154.3617,10269.0
2022-09-08 14:15:00,158.65,158.95,158.61,158.9,10884.0,154.352,154.6438,154.313,154.5952,10884.0
2022-09-08 14:20:00,158.84,158.96,158.71,158.83,18763.0,154.5368,154.6536,154.4103,154.5271,18763.0
2022-09-08 14:25:00,158.85,158.87,158.7,158.8,11105.0,154.5465,154.566,154.4006,154.4979,11105.0
2022-09-08 14:30:00,158.79,159.05,158.79,158.91,9384.0,154.4882,154.7411,154.4882,154.6049,9384.0
2022-09-08 14:35:00,158.88,159.0,158.85,158.94,17035.0,154.5757,154.6925,154.5465,154.6341,17035.0
2022-09-08 14:40:00,158.88,158.95,158.28,158.31,11200.0,154.5757,154.6438,153.992,154.0212,11200.0
2022-09-08 14:45:00,158.31,158.48,157.99,158.18,12564.0,154.0212,154.1866,153.7098,153.8947,12564.0
2022-09-08 14:50:00,158.16,158.36,158.01,158.29,12461.0,153.8752,154.0698,153.7293,154.0017,12461.0
2022-09-08 14:55:00,158.28,158.28,157.98,158.07,11163.0,153.992,153.992,153.7001,153.7877,11163.0
2022-09-08 15:00:00,158.09,158.22,157.82,158.02,15677.0,153.8071,153.9336,153.5444,153.739,15677.0
2022-09-08 15:05:00,158.0,158.14,157.93,158.0,12161.0,153.7196,153.8558,153.6515,153.7196,12161.0
2022-09-08 15:10:00,157.96,158.24,157.86,158.24,15575.0,153.6806,153.9531,153.5834,153.9531,15575.0
2022-09-08 15:15:00,158.29,158.32,157.95,158.06,11083.0,154.0017,154.0309,153.6709,153.7779,11083.0
2022-09-08 15:20:00,158.09,158.28,158.06,158.17,12535.0,153.8071,153.992,153.7779,153.885,12535.0
2022-09-08 15:25:00,158.18,158.24,158.1,158.15,15310.0,153.8947,153.9531,153.8169,153.8655,15310.0
2022-09-08 15:30:00,158.16,158.28,158.1,158.14,18174.0,153.8752,153.992,153.8169,153.8558,18174.0
2022-09-08 15:35:00,158.12,158.12,157.77,157.77,22132.0,153.8363,153.8363,153.4958,153.4958,22132.0
2022-09-08 15:40:00,157.72,157.84,157.68,157.74,23622.0,153.4472,153.5639,153.4082,153.4666,23622.0
2022-09-08 15:45:00,157.76,158.08,157.71,158.01,44306.0,153.4861,153.7974,153.4374,153.7293,44306.0
2022-09-08 15:50:00,158.01,158.35,158.01,158.31,49865.0,153.7293,154.0601,153.7293,154.0212,49865.0
2022-09-08 15:55:00,158.32,158.62,158.19,158.4,155712.0,154.0309,154.3228,153.9044,154.1087,155712.0
2022-09-09 09:30:00,161.51,163.36,161.06,162.95,110089.0,157.1345,158.9344,156.6967,158.5355,110089.0
2022-09-09 09:35:00,162.96,163.74,162.68,162.68,28801.0,158.5452,159.3041,158.2728,158.2728,28801.0
2022-09-09 09:40:00,162.62,163.68,162.51,163.65,21185.0,158.2144,159.2457,158.1074,159.2165,21185.0
2022-09-09 09:45:00,163.65,163.65,162.71,162.88,37129.0,159.2165,159.2165,158.302,158.4674,37129.0
2022-09-09 09:50:00,162.75,162.98,162.29,162.6,27160.0,158.3409,158.5646,157.8933,158.1949,27160.0
2022-09-09 09:55:00,162.66,162.75,162.29,162.75,15393.0,158.2533,158.3409,157.8933,158.3409,15393.0
2022-09-09 10:00:00,162.69,162.7,162.01,162.64,15119.0,158.2825,158.2922,157.6209,158.2339,15119.0
2022-09-09 10:05:00,162.64,163.0,162.51,162.81,14077.0,158.2339,158.5841,158.1074,158.3993,14077.0
2022-09-09 10:10:00,162.77,163.11,162.76,163.03,27668.0,158.3603,158.6911,158.3506,158.6133,27668.0
2022-09-09 10:15:00,163.08,163.38,162.91,163.02,13310.0,158.6619,158.9538,158.4965,158.6036,13310.0
2022-09-09 10:20:00,163.01,163.23,162.87,163.1,11261.0,158.5938,158.8079,158.4576,158.6814,11261.0
2022-09-09 10:25:00,163.09,163.35,162.91,163.25,13978.0,158.6717,158.9246,158.4965,158.8273,13978.0
2022-09-09 10:30:00,163.31,163.68,163.28,163.68,9323.0,158.8857,159.2457,158.8565,159.2457,9323.0
2022-09-09 10:35:00,163.68,163.82,163.49,163.7,9079.0,159.2457,159.3819,159.0608,159.2651,9079.0
2022-09-09 10:40:00,163.71,163.99,163.7,163.79,8129.0,159.2749,159.5473,159.2651,159.3527,8129.0
2022-09-09 10:45:00,163.81,163.89,163.48,163.48,9605.0,159.3722,159.45,159.0511,159.0511,9605.0
2022-09-09 10:50:00,163.51,163.73,163.46,163.73,7375.0,159.0803,159.2943,159.0316,159.2943,7375.0
2022-09-09 10:55:00,163.73,163.76,163.42,163.56,6111.0,159.2943,159.3235,158.9927,159.1289,6111.0
2022-09-09 11:00:00,163.61,163.62,163.35,163.39,5536.0,159.1776,159.1873,158.9246,158.9635,5536.0
2022-09-09 11:05:00,163.4,163.4,163.07,163.18,7955.0,158.9733,158.9733,158.6522,158.7592,7955.0
2022-09-09 11:10:00,163.18,163.2,162.89,163.12,7296.0,158.7592,158.7787,158.4771,158.7009,7296.0
2022-09-09 11:15:00,163.14,163.26,162.97,163.07,6655.0,158.7203,158.8371,158.5549,158.6522,6655.0
2022-09-09 11:20:00,163.01,163.1,162.83,162.93,6133.0,158.5938,158.6814,158.4187,158.516,6133.0
2022-09-09 11:25:00,163.01,163.39,162.99,163.36,6303.0,158.5938,158.9635,158.5744,158.9344,6303.0
2022-09-09 11:30:00,163.28,163.5,163.2,163.38,7943.0,158.8565,159.0706,158.7787,158.9538,7943.0
2022-09-09 11:35:00,163.4,163.58,163.33,163.57,6154.0,158.9733,159.1484,158.9052,159.1387,6154.0
2022-09-09 11:40:00,163.56,163.8,163.48,163.67,7384.0,159.1289,159.3624,159.0511,159.236,7384.0
2022-09-09 11:45:00,163.58,163.78,163.51,163.54,11076.0,159.1484,159.343,159.0803,159.1095,11076.0
2022-09-09 11:50:00,163.6,163.61,163.38,163.5,7779.0,159.1679,159.1776,158.9538,159.0706,7779.0
2022-09-09 11:55:00,163.51,163.75,163.5,163.7,11194.0,159.0803,159.3138,159.0706,159.2651,11194.0
2022-09-09 12:00:00,163.71,163.73,163.32,163.45,11115.0,159.2749,159.2943,158.8954,159.0219,11115.0
2022-09-09 12:05:00,163.49,163.75,163.41,163.75,15868.0,159.0608,159.3138,158.983,159.3138,15868.0
2022-09-09 12:10:00,163.72,163.77,163.35,163.35,6511.0,159.2846,159.3332,158.9246,158.9246,6511.0
2022-09-09 12:15:00,163.17,163.39,163.12,163.35,3932.0,158.7495,158.9635,158.7009,158.9246,3932.0
2022-09-09 12:20:00,163.35,163.38,163.0,163.09,7453.0,158.9246,158.9538,158.5841,158.6717,7453.0
2022-09-09 12:25:00,163.12,163.33,163.11,163.25,5521.0,158.7009,158.9052,158.6911,158.8273,5521.0
2022-09-09 12:30:00,163.28,163.28,163.11,163.11,4780.0,158.8565,158.8565,158.6911,158.6911,4780.0
2022-09-09 12:35:00,163.07,163.27,163.07,163.12,4579.0,158.6522,158.8468,158.6522,158.7009,4579.0
2022-09-09 12:40:00,163.18,163.42,163.11,163.35,11668.0,158.7592,158.9927,158.6911,158.9246,11668.0
2022-09-09 12:45:00,163.37,163.52,163.29,163.5,9185.0,158.9441,159.09,158.8663,159.0706,9185.0
2022-09-09 12:50:00,163.44,163.75,163.43,163.71,7383.0,159.0122,159.3138,159.0025,159.2749,7383.0
2022-09-09 12:55:00,163.74,163.76,163.45,163.75,7837.0,159.3041,159.3235,159.0219,159.3138,7837.0
2022-09-09 13:00:00,163.78,163.79,163.6,163.74,17541.0,159.343,159.3527,159.1679,159.3041,17541.0
2022-09-09 13:05:00,163.8,163.96,163.72,163.89,48463.0,159.3624,159.5181,159.2846,159.45,48463.0
2022-09-09 13:10:00,163.9,163.95,163.81,163.89,5867.0,159.4597,159.5084,159.3722,159.45,5867.0
2022-09-09 13:15:00,163.88,163.94,163.84,163.84,6038.0,159.4403,159.4986,159.4014,159.4014,6038.0
2022-09-09 13:20:00,163.81,163.81,163.57,163.57,4365.0,159.3722,159.3722,159.1387,159.1387,4365.0
2022-09-09 13:25:00,163.49,163.6,163.37,163.38,12946.0,159.0608,159.1679,158.9441,158.9538,12946.0
2022-09-09 13:30:00,163.41,163.45,163.25,163.25,5975.0,158.983,159.0219,158.8273,158.8273,5975.0
2022-09-09 13:35:00,163.23,163.36,163.17,163.28,6435.0,158.8079,158.9344,158.7495,158.8565,6435.0
2022-09-09 13:40:00,163.27,163.27,162.99,163.11,19208.0,158.8468,158.8468,158.5744,158.6911,19208.0
2022-09-09 13:45:00,163.1,163.39,163.1,163.39,5791.0,158.6814,158.9635,158.6814,158.9635,5791.0
2022-09-09 13:50:00,163.41,163.72,163.41,163.63,16097.0,158.983,159.2846,158.983,159.197,16097.0
2022-09-09 13:55:00,163.64,163.67,163.48,163.61,10168.0,159.2068,159.236,159.0511,159.1776,10168.0
2022-09-09 14:00:00,163.65,163.7,163.58,163.65,15416.0,159.2165,159.2651,159.1484,159.2165,15416.0
2022-09-09 14:05:00,163.68,163.77,163.62,163.62,6882.0,159.2457,159.3332,159.1873,159.1873,6882.0
2022-09-09 14:10:00,163.66,163.83,163.52,163.83,20558.0,159.2262,159.3916,159.09,159.3916,20558.0
2022-09-09 14:15:00,163.83,164.08,163.83,164.0,10937.0,159.3916,159.6348,159.3916,159.557,10937.0
2022-09-09 14:20:00,164.04,164.11,163.96,164.05,8123.0,159.5959,159.664,159.5181,159.6057,8123.0
2022-09-09 14:25:00,164.05,164.11,163.93,164.01,9610.0,159.6057,159.664,159.4889,159.5667,9610.0
2022-09-09 14:30:00,164.05,164.06,163.84,164.02,24963.0,159.6057,159.6154,159.4014,159.5765,24963.0
2022-09-09 14:35:00,164.01,164.1,163.86,164.0,7215.0,159.5667,159.6543,159.4208,159.557,7215.0
2022-09-09 14:40:00,163.94,164.12,163.94,163.95,8449.0,159.4986,159.6738,159.4986,159.5084,8449.0
2022-09-09 14:45:00,163.98,164.07,163.91,164.04,11198.0,159.5376,159.6251,159.4695,159.5959,11198.0
2022-09-09 14:50:00,164.06,164.12,163.99,164.11,9446.0,159.6154,159.6738,159.5473,159.664,9446.0
2022-09-09 14:55:00,164.17,164.39,164.14,164.21,10130.0,159.7224,159.9365,159.6932,159.7613,10130.0
2022-09-09 15:00:00,164.23,164.34,164.12,164.34,11336.0,159.7808,159.8878,159.6738,159.8878,11336.0
2022-09-09 15:05:00,164.36,164.36,164.15,164.15,7487.0,159.9073,159.9073,159.703,159.703,7487.0
2022-09-09 15:10:00,164.16,164.57,164.16,164.52,22945.0,159.7127,160.1116,159.7127,160.0629,22945.0
2022-09-09 15:15:00,164.53,164.61,164.45,164.56,22601.0,160.0727,160.1505,159.9948,160.1018,22601.0
2022-09-09 15:20:00,164.58,164.6,164.43,164.49,20308.0,160.1213,160.1408,159.9754,160.0337,20308.0
2022-09-09 15:25:00,164.51,164.53,164.39,164.39,14278.0,160.0532,160.0727,159.9365,159.9365,14278.0
2022-09-09 15:30:00,164.4,164.54,164.26,164.32,27328.0,159.9462,160.0824,159.81,159.8683,27328.0
2022-09-09 15:35:00,164.33,164.33,164.07,164.09,11991.0,159.8781,159.8781,159.6251,159.6446,11991.0
2022-09-09 15:40:00,164.09,164.52,164.09,164.51,48450.0,159.6446,160.0629,159.6446,160.0532,48450.0
2022-09-09 15:45:00,164.51,164.55,164.23,164.29,36224.0,160.0532,160.0921,159.7808,159.8392,36224.0
2022-09-09 15:50:00,164.25,164.52,164.05,164.5,87237.0,159.8002,160.0629,159.6057,160.0435,87237.0
2022-09-09 15:55:00,164.5,164.51,164.1,164.29,212779.0,160.0435,160.0532,159.6543,159.8392,212779.0
2022-09-12 09:30:00,164.35,165.61,164.35,165.51,76709.0,159.8975,161.1234,159.8975,161.0261,76709.0
2022-09-12 09:35:00,165.33,166.21,165.33,166.21,44404.0,160.851,161.7071,160.851,161.7071,44404.0
2022-09-12 09:40:00,166.28,166.88,166.27,166.69,62029.0,161.7752,162.359,161.7655,162.1741,62029.0
2022-09-12 09:45:00,166.74,166.84,166.08,166.08,6196.0,162.2228,162.3201,161.5807,161.5807,6196.0
2022-09-12 09:50:00,166.01,166.32,165.78,166.09,73870.0,161.5126,161.8142,161.2888,161.5904,73870.0
2022-09-12 09:55:00,165.91,166.34,165.91,166.34,4863.0,161.4153,161.8336,161.4153,161.8336,4863.0
2022-09-12 10:00:00,166.33,166.4,165.75,165.87,67347.0,161.8239,161.892,161.2596,161.3764,67347.0
2022-09-12 10:05:00,165.9,166.85,165.89,166.76,37102.0,161.4055,162.3298,161.3958,162.2422,37102.0
2022-09-12 10:10:00,166.71,166.71,166.4,166.7,8603.0,162.1936,162.1936,161.892,162.1839,8603.0
2022-09-12 10:15:00,166.68,166.72,166.5,166.54,9805.0,162.1644,162.2033,161.9893,162.0282,9805.0
2022-09-12 10:20:00,166.51,167.09,166.49,167.08,23263.0,161.999,162.5633,161.9796,162.5536,23263.0
2022-09-12 10:25:00,167.06,167.21,166.48,166.52,9586.0,162.5341,162.6801,161.9698,162.0087,9586.0
2022-09-12 10:30:00,166.54,166.69,166.4,166.69,51264.0,162.0282,162.1741,161.892,162.1741,51264.0
2022-09-12 10:35:00,166.65,166.68,166.41,166.57,11049.0,162.1352,162.1644,161.9017,162.0574,11049.0
2022-09-12 10:40:00,166.59,166.7,166.48,166.53,11640.0,162.0768,162.1839,161.9698,162.0185,11640.0
2022-09-12 10:45:00,166.54,166.8,166.47,166.49,14247.0,162.0282,162.2812,161.9601,161.9796,14247.0
2022-09-12 10:50:00,166.42,166.55,166.25,166.43,7650.0,161.9115,162.0379,161.7461,161.9212,7650.0
2022-09-12 10:55:00,166.39,166.4,166.12,166.15,5853.0,161.8823,161.892,161.6196,161.6488,5853.0
2022-09-12 11:00:00,166.13,166.44,166.1,166.43,9554.0,161.6293,161.9309,161.6001,161.9212,9554.0
2022-09-12 11:05:00,166.43,166.5,166.23,166.5,6267.0,161.9212,161.9893,161.7266,161.9893,6267.0
2022-09-12 11:10:00,166.56,166.56,166.21,166.35,4772.0,162.0477,162.0477,161.7071,161.8434,4772.0
2022-09-12 11:15:00,166.27,166.37,166.13,166.34,6479.0,161.7655,161.8628,161.6293,161.8336,6479.0
2022-09-12 11:20:00,166.38,166.46,166.3,166.4,14166.0,161.8725,161.9504,161.7947,161.892,14166.0
2022-09-12 11:25:00,166.49,166.75,166.45,166.7,54155.0,161.9796,162.2325,161.9406,162.1839,54155.0
2022-09-12 11:30:00,166.73,167.15,166.73,167.06,5581.0,162.2131,162.6217,162.2131,162.5341,5581.0
2022-09-12 11:35:00,167.06,167.06,166.76,166.95,10353.0,162.5341,162.5341,162.2422,162.4271,10353.0
2022-09-12 11:40:00,166.95,167.02,166.79,166.79,6021.0,162.4271,162.4952,162.2714,162.2714,6021.0
2022-09-12 11:45:00,166.81,167.05,166.77,166.97,14561.0,162.2909,162.5244,162.252,162.4466,14561.0
2022-09-12 11:50:00,166.97,166.97,166.53,166.55,4734.0,162.4466,162.4466,162.0185,162.0379,4734.0
2022-09-12 11:55:00,166.49,166.49,166.02,166.25,4876.0,161.9796,161.9796,161.5223,161.7461,4876.0
2022-09-12 12:00:00,166.26,166.31,166.17,166.18,6646.0,161.7558,161.8044,161.6682,161.678,6646.0
2022-09-12 12:05:00,166.24,166.24,165.97,165.97,5539.0,161.7363,161.7363,161.4736,161.4736,5539.0
2022-09-12 12:10:00,165.91,166.02,165.74,165.85,5097.0,161.4153,161.5223,161.2499,161.3569,5097.0
2022-09-12 12:15:00,165.84,165.95,165.65,165.81,6599.0,161.3472,161.4542,161.1623,161.318,6599.0
2022-09-12 12:20:00,165.81,166.21,165.76,166.12,5945.0,161.318,161.7071,161.2693,161.6196,5945.0
2022-09-12 12:25:00,166.12,166.28,166.08,166.26,5325.0,161.6196,161.7752,161.5807,161.7558,5325.0
2022-09-12 12:30:00,166.27,166.49,166.26,166.42,6716.0,161.7655,161.9796,161.7558,161.9115,6716.0
2022-09-12 12:35:00,166.49,166.56,166.31,166.51,7069.0,161.9796,162.0477,161.8044,161.999,7069.0
2022-09-12 12:40:00,166.5,166.71,166.5,166.57,6410.0,161.9893,162.1936,161.9893,162.0574,6410.0
2022-09-12 12:45:00,166.59,166.68,166.53,166.58,2411.0,162.0768,162.1644,162.0185,162.0671,2411.0
2022-09-12 12:50:00,166.59,166.76,166.54,166.72,5012.0,162.0768,162.2422,162.0282,162.2033,5012.0
2022-09-12 12:55:00,166.71,166.89,166.7,166.81,3533.0,162.1936,162.3687,162.1839,162.2909,3533.0
2022-09-12 13:00:00,166.88,166.89,166.52,166.73,4340.0,162.359,162.3687,162.0087,162.2131,4340.0
2022-09-12 13:05:00,166.62,166.88,166.62,166.87,2940.0,162.106,162.359,162.106,162.3493,2940.0
2022-09-12 13:10:00,166.89,166.9,166.64,166.74,6362.0,162.3687,162.3785,162.1255,162.2228,6362.0
2022-09-12 13:15:00,166.67,166.79,166.61,166.71,6101.0,162.1547,162.2714,162.0963,162.1936,6101.0
2022-09-12 13:20:00,166.73,166.84,166.73,166.74,2165.0,162.2131,162.3201,162.2131,162.2228,2165.0
2022-09-12 13:25:00,166.73,166.81,166.64,166.75,4725.0,162.2131,162.2909,162.1255,162.2325,4725.0
2022-09-12 13:30:00,166.78,166.81,166.51,166.61,3533.0,162.2617,162.2909,161.999,162.0963,3533.0
2022-09-12 13:35:00,166.6,166.71,166.51,166.69,2490.0,162.0866,162.1936,161.999,162.1741,2490.0
2022-09-12 13:40:00,166.68,166.8,166.67,166.79,8364.0,162.1644,162.2812,162.1547,162.2714,8364.0
2022-09-12 13:45:00,166.83,166.85,166.67,166.73,6384.0,162.3103,162.3298,162.1547,162.2131,6384.0
2022-09-12 13:50:00,166.7,166.78,166.67,166.73,5976.0,162.1839,162.2617,162.1547,162.2131,5976.0
2022-09-12 13:55:00,166.68,166.81,166.67,166.78,3632.0,162.1644,162.2909,162.1547,162.2617,3632.0
2022-09-12 14:00:00,166.75,166.75,166.64,166.64,4495.0,162.2325,162.2325,162.1255,162.1255,4495.0
2022-09-12 14:05:00,166.64,166.67,166.5,166.52,2889.0,162.1255,162.1547,161.9893,162.0087,2889.0
2022-09-12 14:10:00,166.52,166.63,166.42,166.58,5733.0,162.0087,162.1158,161.9115,162.0671,5733.0
2022-09-12 14:15:00,166.58,166.66,166.27,166.46,8176.0,162.0671,162.145,161.7655,161.9504,8176.0
2022-09-12 14:20:00,166.53,166.58,166.21,166.36,9959.0,162.0185,162.0671,161.7071,161.8531,9959.0
2022-09-12 14:25:00,166.4,166.5,166.2,166.27,7817.0,161.892,161.9893,161.6974,161.7655,7817.0
2022-09-12 14:30:00,166.29,166.4,166.15,166.2,7856.0,161.785,161.892,161.6488,161.6974,7856.0
2022-09-12 14:35:00,166.25,166.43,166.25,166.35,7131.0,161.7461,161.9212,161.7461,161.8434,7131.0
2022-09-12 14:40:00,166.36,166.38,166.27,166.34,6128.0,161.8531,161.8725,161.7655,161.8336,6128.0
2022-09-12 14:45:00,166.32,166.47,166.26,166.47,5093.0,161.8142,161.9601,161.7558,161.9601,5093.0
2022-09-12 14:50:00,166.47,166.48,166.23,166.23,3945.0,161.9601,161.9698,161.7266,161.7266,3945.0
2022-09-12 14:55:00,166.29,166.35,166.17,166.2,5622.0,161.785,161.8434,161.6682,161.6974,5622.0
2022-09-12 15:00:00,166.22,166.28,166.13,166.22,3971.0,161.7169,161.7752,161.6293,161.7169,3971.0
2022-09-12 15:05:00,166.19,166.45,166.16,166.4,9998.0,161.6877,161.9406,161.6585,161.892,9998.0
2022-09-12 15:10:00,166.39,166.43,166.3,166.41,6935.0,161.8823,161.9212,161.7947,161.9017,6935.0
2022-09-12 15:15:00,166.42,166.42,166.25,166.4,8440.0,161.9115,161.9115,161.7461,161.892,8440.0
2022-09-12 15:20:00,166.41,166.42,166.25,166.27,8397.0,161.9017,161.9115,161.7461,161.7655,8397.0
2022-09-12 15:25:00,166.24,166.27,166.05,166.13,12143.0,161.7363,161.7655,161.5515,161.6293,12143.0
2022-09-12 15:30:00,166.14,166.15,165.79,165.83,17848.0,161.639,161.6488,161.2985,161.3374,17848.0
2022-09-12 15:35:00,165.86,166.01,165.84,165.94,16024.0,161.3666,161.5126,161.3472,161.4445,16024.0
2022-09-12 15:40:00,165.92,166.21,165.89,166.1,21804.0,161.425,161.7071,161.3958,161.6001,21804.0
2022-09-12 15:45:00,166.08,166.19,166.06,166.16,80623.0,161.5807,161.6877,161.5612,161.6585,80623.0
2022-09-12 15:50:00,166.14,166.17,166.01,166.16,67506.0,161.639,161.6682,161.5126,161.6585,67506.0
2022-09-12 15:55:00,166.16,166.57,166.13,166.51,145728.0,161.6585,162.0574,161.6293,161.999,145728.0
2022-09-13 09:30:00,162.34,163.0,162.22,162.68,36798.0,157.942,158.5841,157.8252,158.2728,36798.0
2022-09-13 09:35:00,162.68,163.07,162.22,163.06,33988.0,158.2728,158.6522,157.8252,158.6425,33988.0
2022-09-13 09:40:00,163.08,163.3,162.85,162.87,12150.0,158.6619,158.876,158.4382,158.4576,12150.0
2022-09-13 09:45:00,162.82,163.15,162.46,163.15,16124.0,158.409,158.73,158.0587,158.73,16124.0
2022-09-13 09:50:00,163.37,163.49,162.88,163.08,11454.0,158.9441,159.0608,158.4674,158.6619,11454.0
2022-09-13 09:55:00,163.0,163.0,162.07,162.45,24761.0,158.5841,158.5841,157.6793,158.049,24761.0
2022-09-13 10:00:00,162.43,162.52,161.55,161.55,17394.0,158.0295,158.1171,157.1734,157.1734,17394.0
2022-09-13 10:05:00,161.55,161.9,161.52,161.67,5756.0,157.1734,157.5139,157.1442,157.2901,5756.0
2022-09-13 10:10:00,161.55,162.26,161.5,162.14,10723.0,157.1734,157.8642,157.1247,157.7474,10723.0
2022-09-13 10:15:00,162.07,162.22,161.83,162.22,7047.0,157.6793,157.8252,157.4458,157.8252,7047.0
2022-09-13 10:20:00,162.22,162.37,162.0,162.09,6861.0,157.8252,157.9712,157.6112,157.6988,6861.0
2022-09-13 10:25:00,162.03,162.22,161.86,162.22,5632.0,157.6404,157.8252,157.475,157.8252,5632.0
2022-09-13 10:30:00,162.05,162.11,161.69,161.69,6355.0,157.6598,157.7182,157.3096,157.3096,6355.0
2022-09-13 10:35:00,161.64,162.2,161.64,162.09,7976.0,157.261,157.8058,157.261,157.6988,7976.0
2022-09-13 10:40:00,162.19,162.21,161.92,162.14,11340.0,157.7961,157.8155,157.5334,157.7474,11340.0
2022-09-13 10:45:00,162.1,162.43,162.08,162.21,5460.0,157.7085,158.0295,157.689,157.8155,5460.0
2022-09-13 10:50:00,162.21,162.22,161.97,161.98,11733.0,157.8155,157.8252,157.582,157.5917,11733.0
2022-09-13 10:55:00,162.0,162.07,161.74,161.86,7242.0,157.6112,157.6793,157.3582,157.475,7242.0
2022-09-13 11:00:00,161.92,162.01,161.8,161.9,6877.0,157.5334,157.6209,157.4166,157.5139,6877.0
2022-09-13 11:05:00,161.95,162.25,161.91,162.25,4661.0,157.5626,157.8544,157.5236,157.8544,4661.0
2022-09-13 11:10:00,162.24,162.24,161.89,162.03,3992.0,157.8447,157.8447,157.5042,157.6404,3992.0
2022-09-13 11:15:00,161.97,162.11,161.86,161.96,5684.0,157.582,157.7182,157.475,157.5723,5684.0
2022-09-13 11:20:00,161.95,161.98,161.83,161.83,2258.0,157.5626,157.5917,157.4458,157.4458,2258.0
2022-09-13 11:25:00,161.83,162.22,161.83,162.2,5170.0,157.4458,157.8252,157.4458,157.8058,5170.0
2022-09-13 11:30:00,162.26,162.42,162.12,162.31,4358.0,157.8642,158.0198,157.7279,157.9128,4358.0
2022-09-13 11:35:00,162.33,162.34,162.03,162.15,5570.0,157.9323,157.942,157.6404,157.7571,5570.0
2022-09-13 11:40:00,162.19,162.19,161.99,162.08,3282.0,157.7961,157.7961,157.6015,157.689,3282.0
2022-09-13 11:45:00,162.09,162.35,162.01,162.22,5142.0,157.6988,157.9517,157.6209,157.8252,5142.0
2022-09-13 11:50:00,162.19,162.34,162.15,162.3,4258.0,157.7961,157.942,157.7571,157.9031,4258.0
2022-09-13 11:55:00,162.32,162.32,162.08,162.09,2507.0,157.9225,157.9225,157.689,157.6988,2507.0
2022-09-13 12:00:00,162.11,162.33,162.06,162.27,4804.0,157.7182,157.9323,157.6696,157.8739,4804.0
2022-09-13 12:05:00,162.28,162.46,162.18,162.46,4770.0,157.8836,158.0587,157.7863,158.0587,4770.0
2022-09-13 12:10:00,162.45,162.52,162.34,162.52,2222.0,158.049,158.1171,157.942,158.1171,2222.0
2022-09-13 12:15:00,162.56,162.56,162.48,162.48,2316.0,158.156,158.156,158.0782,158.0782,2316.0
2022-09-13 12:20:00,162.48,162.52,162.38,162.38,3249.0,158.0782,158.1171,157.9809,157.9809,3249.0
2022-09-13 12:25:00,162.29,162.29,162.21,162.23,4219.0,157.8933,157.8933,157.8155,157.835,4219.0
2022-09-13 12:30:00,162.24,162.25,162.06,162.25,3962.0,157.8447,157.8544,157.6696,157.8544,3962.0
2022-09-13 12:35:00,162.27,162.34,162.25,162.32,2762.0,157.8739,157.942,157.8544,157.9225,2762.0
2022-09-13 12:40:00,162.33,162.33,162.07,162.14,5785.0,157.9323,157.9323,157.6793,157.7474,5785.0
2022-09-13 12:45:00,162.11,162.22,162.08,162.22,8885.0,157.7182,157.8252,157.689,157.8252,8885.0
2022-09-13 12:50:00,162.22,162.31,162.16,162.3,4248.0,157.8252,157.9128,157.7669,157.9031,4248.0
2022-09-13 12:55:00,162.32,162.32,162.2,162.2,2919.0,157.9225,157.9225,157.8058,157.8058,2919.0
2022-09-13 13:00:00,162.21,162.35,162.06,162.33,5407.0,157.8155,157.9517,157.6696,157.9323,5407.0
2022-09-13 13:05:00,162.38,162.54,162.38,162.46,3795.0,157.9809,158.1366,157.9809,158.0587,3795.0
2022-09-13 13:10:00,162.48,162.61,162.42,162.56,2573.0,158.0782,158.2047,158.0198,158.156,2573.0
2022-09-13 13:15:00,162.54,162.62,162.5,162.52,1928.0,158.1366,158.2144,158.0977,158.1171,1928.0
2022-09-13 13:20:00,162.53,162.74,162.49,162.63,3179.0,158.1268,158.3312,158.0879,158.2241,3179.0
2022-09-13 13:25:00,162.74,163.0,162.74,162.79,6740.0,158.3312,158.5841,158.3312,158.3798,6740.0
2022-09-13 13:30:00,162.81,162.81,162.37,162.49,16025.0,158.3993,158.3993,157.9712,158.0879,16025.0
2022-09-13 13:35:00,162.47,162.59,162.25,162.4,6044.0,158.0685,158.1852,157.8544,158.0004,6044.0
2022-09-13 13:40:00,162.36,162.46,162.21,162.21,6158.0,157.9614,158.0587,157.8155,157.8155,6158.0
2022-09-13 13:45:00,162.21,162.29,162.13,162.18,5884.0,157.8155,157.8933,157.7377,157.7863,5884.0
2022-09-13 13:50:00,162.23,162.23,162.0,162.08,9467.0,157.835,157.835,157.6112,157.689,9467.0
2022-09-13 13:55:00,162.14,162.25,162.12,162.19,4537.0,157.7474,157.8544,157.7279,157.7961,4537.0
2022-09-13 14:00:00,162.19,162.28,162.0,162.02,6537.0,157.7961,157.8836,157.6112,157.6307,6537.0
2022-09-13 14:05:00,162.14,162.15,162.06,162.09,4032.0,157.7474,157.7571,157.6696,157.6988,4032.0
2022-09-13 14:10:00,162.11,162.32,162.05,162.32,4555.0,157.7182,157.9225,157.6598,157.9225,4555.0
2022-09-13 14:15:00,162.38,162.46,162.31,162.36,3365.0,157.9809,158.0587,157.9128,157.9614,3365.0
2022-09-13 14:20:00,162.38,162.43,162.22,162.28,4652.0,157.9809,158.0295,157.8252,157.8836,4652.0
2022-09-13 14:25:00,162.22,162.23,162.0,162.05,5082.0,157.8252,157.835,157.6112,157.6598,5082.0
2022-09-13 14:30:00,162.02,162.09,161.93,162.0,4052.0,157.6307,157.6988,157.5431,157.6112,4052.0
2022-09-13 14:35:00,161.95,161.98,161.9,161.9,7369.0,157.5626,157.5917,157.5139,157.5139,7369.0
2022-09-13 14:40:00,161.91,162.05,161.86,162.05,19373.0,157.5236,157.6598,157.475,157.6598,19373.0
2022-09-13 14:45:00,162.03,162.03,161.94,161.95,5466.0,157.6404,157.6404,157.5528,157.5626,5466.0
2022-09-13 14:50:00,161.96,162.05,161.75,161.76,17038.0,157.5723,157.6598,157.368,157.3777,17038.0
2022-09-13 14:55:00,161.73,161.94,161.66,161.82,23851.0,157.3485,157.5528,157.2804,157.4361,23851.0
2022-09-13 15:00:00,161.75,161.82,161.48,161.48,11938.0,157.368,157.4361,157.1053,157.1053,11938.0
2022-09-13 15:05:00,161.49,161.69,161.45,161.62,14631.0,157.115,157.3096,157.0761,157.2415,14631.0
2022-09-13 15:10:00,161.65,161.72,161.2,161.29,13027.0,157.2707,157.3388,156.8329,156.9204,13027.0
2022-09-13 15:15:00,161.27,161.47,161.18,161.19,24068.0,156.901,157.0956,156.8134,156.8231,24068.0
2022-09-13 15:20:00,161.21,161.31,161.06,161.17,9927.0,156.8426,156.9399,156.6967,156.8037,9927.0
2022-09-13 15:25:00,161.2,161.34,161.07,161.1,12477.0,156.8329,156.9691,156.7064,156.7356,12477.0
2022-09-13 15:30:00,161.11,161.18,160.64,160.68,35201.0,156.7453,156.8134,156.288,156.327,35201.0
2022-09-13 15:35:00,160.74,160.95,160.43,160.82,16113.0,156.3853,156.5896,156.0837,156.4632,16113.0
2022-09-13 15:40:00,160.82,160.85,160.58,160.8,23769.0,156.4632,156.4924,156.2297,156.4437,23769.0
2022-09-13 15:45:00,160.81,160.81,160.46,160.73,29949.0,156.4534,156.4534,156.1129,156.3756,29949.0
2022-09-13 15:50:00,160.64,161.01,160.63,160.95,60684.0,156.288,156.648,156.2783,156.5896,60684.0
2022-09-13 15:55:00,160.97,161.32,160.67,160.99,236688.0,156.6091,156.9496,156.3172,156.6286,236688.0
2022-09-14 09:30:00,161.18,161.38,159.52,159.53,29946.0,156.8134,157.008,155.1984,155.2081,29946.0
2022-09-14 09:35:00,159.75,160.15,159.28,160.13,8986.0,155.4222,155.8113,154.9649,155.7919,8986.0
2022-09-14 09:40:00,160.13,160.59,159.79,160.48,10907.0,155.7919,156.2394,155.4611,156.1324,10907.0
2022-09-14 09:45:00,160.34,160.61,160.06,160.31,6587.0,155.9962,156.2589,155.7238,155.967,6587.0
2022-09-14 09:50:00,160.23,160.59,160.0,160.29,9147.0,155.8892,156.2394,155.6654,155.9475,9147.0
2022-09-14 09:55:00,160.28,161.27,160.28,161.15,6619.0,155.9378,156.901,155.9378,156.7842,6619.0
2022-09-14 10:00:00,161.14,161.33,160.58,160.86,6246.0,156.7745,156.9594,156.2297,156.5021,6246.0
2022-09-14 10:05:00,160.81,161.15,160.76,161.03,11524.0,156.4534,156.7842,156.4048,156.6675,11524.0
2022-09-14 10:10:00,161.04,161.21,160.73,160.81,8233.0,156.6772,156.8426,156.3756,156.4534,8233.0
2022-09-14 10:15:00,160.85,161.1,160.77,160.85,5322.0,156.4924,156.7356,156.4145,156.4924,5322.0
2022-09-14 10:20:00,160.96,160.96,160.55,160.8,6116.0,156.5994,156.5994,156.2005,156.4437,6116.0
2022-09-14 10:25:00,160.78,160.85,160.08,160.17,6434.0,156.4243,156.4924,155.7432,155.8308,6434.0
2022-09-14 10:30:00,160.08,160.89,160.06,160.73,6986.0,155.7432,156.5313,155.7238,156.3756,6986.0
2022-09-14 10:35:00,160.79,161.3,160.78,161.3,8279.0,156.434,156.9302,156.4243,156.9302,8279.0
2022-09-14 10:40:00,161.29,161.36,161.15,161.15,7914.0,156.9204,156.9885,156.7842,156.7842,7914.0
2022-09-14 10:45:00,161.08,161.33,160.94,160.94,9631.0,156.7161,156.9594,156.5799,156.5799,9631.0
2022-09-14 10:50:00,161.03,161.43,161.01,161.35,6582.0,156.6675,157.0566,156.648,156.9788,6582.0
2022-09-14 10:55:00,161.31,161.56,161.13,161.52,6726.0,156.9399,157.1831,156.7648,157.1442,6726.0
2022-09-14 11:00:00,161.57,161.68,161.34,161.44,10116.0,157.1928,157.2999,156.9691,157.0664,10116.0
2022-09-14 11:05:00,161.48,161.66,161.31,161.6,7195.0,157.1053,157.2804,156.9399,157.222,7195.0
2022-09-14 11:10:00,161.58,161.71,161.47,161.59,7871.0,157.2026,157.3291,157.0956,157.2123,7871.0
2022-09-14 11:15:00,161.49,161.6,161.27,161.35,6709.0,157.115,157.222,156.901,156.9788,6709.0
2022-09-14 11:20:00,161.28,161.28,160.87,161.04,6914.0,156.9107,156.9107,156.5118,156.6772,6914.0
2022-09-14 11:25:00,160.97,161.1,160.93,160.94,5652.0,156.6091,156.7356,156.5702,156.5799,5652.0
2022-09-14 11:30:00,160.88,161.12,160.79,160.92,5858.0,156.5215,156.755,156.434,156.5605,5858.0
2022-09-14 11:35:00,160.93,161.08,160.88,160.99,6985.0,156.5702,156.7161,156.5215,156.6286,6985.0
2022-09-14 11:40:00,160.99,161.16,160.87,161.1,6832.0,156.6286,156.794,156.5118,156.7356,6832.0
2022-09-14 11:45:00,161.15,161.35,161.11,161.22,6793.0,156.7842,156.9788,156.7453,156.8523,6793.0
2022-09-14 11:50:00,161.16,161.45,161.06,161.38,3985.0,156.794,157.0761,156.6967,157.008,3985.0
2022-09-14 11:55:00,161.38,161.4,161.13,161.13,4003.0,157.008,157.0275,156.7648,156.7648,4003.0
2022-09-14 12:00:00,161.14,161.2,160.84,160.97,3890.0,156.7745,156.8329,156.4826,156.6091,3890.0
2022-09-14 12:05:00,160.92,161.04,160.79,161.04,107819.0,156.5605,156.6772,156.434,156.6772,107819.0
2022-09-14 12:10:00,160.99,161.28,160.97,161.25,10069.0,156.6286,156.9107,156.6091,156.8815,10069.0
2022-09-14 12:15:00,161.22,161.39,161.16,161.28,9791.0,156.8523,157.0177,156.794,156.9107,9791.0
2022-09-14 12:20:00,161.28,161.56,161.25,161.5,5863.0,156.9107,157.1831,156.8815,157.1247,5863.0
2022-09-14 12:25:00,161.54,161.56,161.05,161.12,8030.0,157.1637,157.1831,156.6869,156.755,8030.0
2022-09-14 12:30:00,161.17,161.17,160.57,160.78,20459.0,156.8037,156.8037,156.2199,156.4243,20459.0
2022-09-14 12:35:00,160.74,161.18,160.59,161.18,10308.0,156.3853,156.8134,156.2394,156.8134,10308.0
2022-09-14 12:40:00,161.18,161.44,161.08,161.4,6187.0,156.8134,157.0664,156.7161,157.0275,6187.0
2022-09-14 12:45:00,161.4,161.4,160.97,161.16,5235.0,157.0275,157.0275,156.6091,156.794,5235.0
2022-09-14 12:50:00,161.22,161.29,161.17,161.26,1459.0,156.8523,156.9204,156.8037,156.8912,1459.0
2022-09-14 12:55:00,161.24,161.24,160.91,160.92,5232.0,156.8718,156.8718,156.5507,156.5605,5232.0
2022-09-14 13:00:00,160.97,161.01,160.66,160.67,6701.0,156.6091,156.648,156.3075,156.3172,6701.0
2022-09-14 13:05:00,160.69,160.69,160.58,160.69,3452.0,156.3367,156.3367,156.2297,156.3367,3452.0
2022-09-14 13:10:00,160.66,160.71,160.57,160.63,5759.0,156.3075,156.3561,156.2199,156.2783,5759.0
2022-09-14 13:15:00,160.63,160.64,160.31,160.46,9563.0,156.2783,156.288,155.967,156.1129,9563.0
2022-09-14 13:20:00,160.51,160.68,160.31,160.32,5815.0,156.1616,156.327,155.967,155.9767,5815.0
2022-09-14 13:25:00,160.37,160.47,160.2,160.47,6634.0,156.0254,156.1226,155.86,156.1226,6634.0
2022-09-14 13:30:00,160.45,160.52,160.32,160.45,6385.0,156.1032,156.1713,155.9767,156.1032,6385.0
2022-09-14 13:35:00,160.42,160.47,160.21,160.27,6208.0,156.074,156.1226,155.8697,155.9281,6208.0
2022-09-14 13:40:00,160.28,160.35,160.21,160.28,7110.0,155.9378,156.0059,155.8697,155.9378,7110.0
2022-09-14 13:45:00,160.31,160.33,159.8,159.9,14135.0,155.967,155.9864,155.4708,155.5681,14135.0
2022-09-14 13:50:00,159.88,160.24,159.82,160.24,11125.0,155.5486,155.8989,155.4903,155.8989,11125.0
2022-09-14 13:55:00,160.17,160.21,159.86,160.0,7784.0,155.8308,155.8697,155.5292,155.6654,7784.0
2022-09-14 14:00:00,160.03,160.03,159.78,159.92,9389.0,155.6946,155.6946,155.4513,155.5875,9389.0
2022-09-14 14:05:00,159.87,160.09,159.84,160.02,7464.0,155.5389,155.7529,155.5097,155.6848,7464.0
2022-09-14 14:10:00,159.97,160.25,159.88,160.22,11042.0,155.6362,155.9086,155.5486,155.8794,11042.0
2022-09-14 14:15:00,160.27,160.27,160.07,160.24,10129.0,155.9281,155.9281,155.7335,155.8989,10129.0
2022-09-14 14:20:00,160.24,160.32,160.19,160.28,8019.0,155.8989,155.9767,155.8502,155.9378,8019.0
2022-09-14 14:25:00,160.26,160.35,160.18,160.35,6915.0,155.9183,156.0059,155.8405,156.0059,6915.0
2022-09-14 14:30:00,160.33,160.52,160.31,160.46,5733.0,155.9864,156.1713,155.967,156.1129,5733.0
2022-09-14 14:35:00,160.46,160.58,160.42,160.55,9452.0,156.1129,156.2297,156.074,156.2005,9452.0
2022-09-14 14:40:00,160.5,160.66,160.3,160.34,9518.0,156.1518,156.3075,155.9573,155.9962,9518.0
2022-09-14 14:45:00,160.36,160.4,160.17,160.3,16125.0,156.0156,156.0545,155.8308,155.9573,16125.0
2022-09-14 14:50:00,160.34,160.35,159.83,159.83,10915.0,155.9962,156.0059,155.5,155.5,10915.0
2022-09-14 14:55:00,159.86,160.05,159.85,159.98,11157.0,155.5292,155.714,155.5194,155.6459,11157.0
2022-09-14 15:00:00,159.95,160.21,159.95,160.05,12454.0,155.6167,155.8697,155.6167,155.714,12454.0
2022-09-14 15:05:00,160.11,160.44,160.1,160.44,9029.0,155.7724,156.0935,155.7627,156.0935,9029.0
2022-09-14 15:10:00,160.44,160.44,159.94,159.94,13164.0,156.0935,156.0935,155.607,155.607,13164.0
2022-09-14 15:15:00,159.89,159.89,159.57,159.79,9932.0,155.5584,155.5584,155.247,155.4611,9932.0
2022-09-14 15:20:00,159.74,160.06,159.74,159.97,15242.0,155.4124,155.7238,155.4124,155.6362,15242.0
2022-09-14 15:25:00,159.9,160.03,159.75,159.97,12513.0,155.5681,155.6946,155.4222,155.6362,12513.0
2022-09-14 15:30:00,159.97,160.09,159.65,160.07,16244.0,155.6362,155.7529,155.3249,155.7335,16244.0
2022-09-14 15:35:00,160.06,160.12,159.85,159.91,12484.0,155.7238,155.7821,155.5194,155.5778,12484.0
2022-09-14 15:40:00,159.87,160.21,159.85,160.15,18008.0,155.5389,155.8697,155.5194,155.8113,18008.0
2022-09-14 15:45:00,160.11,160.3,160.03,160.14,19184.0,155.7724,155.9573,155.6946,155.8016,19184.0
2022-09-14 15:50:00,160.21,160.43,160.16,160.36,30192.0,155.8697,156.0837,155.821,156.0156,30192.0
2022-09-14 15:55:00,160.38,160.38,160.0,160.26,142665.0,156.0351,156.0351,155.6654,155.9183,142665.0
2022-09-15 09:30:00,160.47,161.0,160.27,160.84,20445.0,156.1226,156.6383,155.9281,156.4826,20445.0
2022-09-15 09:35:00,160.9,160.9,160.31,160.47,8375.0,156.541,156.541,155.967,156.1226,8375.0
2022-09-15 09:40:00,160.42,160.98,160.41,160.92,6325.0,156.074,156.6188,156.0643,156.5605,6325.0
2022-09-15 09:45:00,161.04,161.37,161.04,161.31,4577.0,156.6772,156.9983,156.6772,156.9399,4577.0
2022-09-15 09:50:00,161.29,161.69,161.28,161.41,6731.0,156.9204,157.3096,156.9107,157.0372,6731.0
2022-09-15 09:55:00,161.34,161.47,161.22,161.39,5585.0,156.9691,157.0956,156.8523,157.0177,5585.0
2022-09-15 10:00:00,161.47,161.5,161.0,161.0,4083.0,157.0956,157.1247,156.6383,156.6383,4083.0
2022-09-15 10:05:00,161.06,161.19,160.88,160.88,4523.0,156.6967,156.8231,156.5215,156.5215,4523.0
2022-09-15 10:10:00,161.0,161.04,160.75,160.97,9366.0,156.6383,156.6772,156.3951,156.6091,9366.0
2022-09-15 10:15:00,160.89,161.49,160.84,161.06,7487.0,156.5313,157.115,156.4826,156.6967,7487.0
2022-09-15 10:20:00,161.09,161.09,160.77,160.97,6479.0,156.7259,156.7259,156.4145,156.6091,6479.0
2022-09-15 10:25:00,160.89,160.91,160.14,160.15,5927.0,156.5313,156.5507,155.8016,155.8113,5927.0
2022-09-15 10:30:00,160.12,160.5,160.03,160.27,5058.0,155.7821,156.1518,155.6946,155.9281,5058.0
2022-09-15 10:35:00,160.27,160.44,160.19,160.28,5210.0,155.9281,156.0935,155.8502,155.9378,5210.0
2022-09-15 10:40:00,160.37,160.43,160.16,160.3,3804.0,156.0254,156.0837,155.821,155.9573,3804.0
2022-09-15 10:45:00,160.4,160.4,160.03,160.09,3580.0,156.0545,156.0545,155.6946,155.7529,3580.0
2022-09-15 10:50:00,160.0,160.0,159.51,159.78,4109.0,155.6654,155.6654,155.1887,155.4513,4109.0
2022-09-15 10:55:00,159.82,160.09,159.62,160.09,8688.0,155.4903,155.7529,155.2957,155.7529,8688.0
2022-09-15 11:00:00,160.04,160.18,159.62,160.18,7881.0,155.7043,155.8405,155.2957,155.8405,7881.0
2022-09-15 11:05:00,160.22,160.3,159.94,160.01,7940.0,155.8794,155.9573,155.607,155.6751,7940.0
2022-09-15 11:10:00,159.97,160.05,159.81,160.03,4896.0,155.6362,155.714,155.4805,155.6946,4896.0
2022-09-15 11:15:00,160.03,160.1,159.81,160.1,5649.0,155.6946,155.7627,155.4805,155.7627,5649.0
2022-09-15 11:20:00,160.09,160.38,159.84,160.19,6875.0,155.7529,156.0351,155.5097,155.8502,6875.0
2022-09-15 11:25:00,160.12,160.32,160.11,160.26,8740.0,155.7821,155.9767,155.7724,155.9183,8740.0
2022-09-15 11:30:00,160.38,160.66,160.24,160.27,7168.0,156.0351,156.3075,155.8989,155.9281,7168.0
2022-09-15 11:35:00,160.22,160.48,160.15,160.22,14684.0,155.8794,156.1324,155.8113,155.8794,14684.0
2022-09-15 11:40:00,160.17,160.29,160.14,160.19,4099.0,155.8308,155.9475,155.8016,155.8502,4099.0
2022-09-15 11:45:00,160.22,160.38,160.21,160.22,4329.0,155.8794,156.0351,155.8697,155.8794,4329.0
2022-09-15 11:50:00,160.13,160.13,159.74,159.86,9616.0,155.7919,155.7919,155.4124,155.5292,9616.0
2022-09-15 11:55:00,159.79,159.86,159.56,159.85,6053.0,155.4611,155.5292,155.2373,155.5194,6053.0
2022-09-15 12:00:00,159.79,159.97,159.75,159.75,5013.0,155.4611,155.6362,155.4222,155.4222,5013.0
2022-09-15 12:05:00,159.8,159.82,159.3,159.33,7656.0,155.4708,155.4903,154.9843,155.0135,7656.0
2022-09-15 12:10:00,159.36,159.42,159.23,159.25,7961.0,155.0427,155.1011,154.9162,154.9357,7961.0
2022-09-15 12:15:00,159.28,159.44,159.23,159.4,2890.0,154.9649,155.1206,154.9162,155.0816,2890.0
2022-09-15 12:20:00,159.46,159.71,159.44,159.45,5803.0,155.14,155.3832,155.1206,155.1303,5803.0
2022-09-15 12:25:00,159.5,159.61,159.34,159.41,6405.0,155.1789,155.2859,155.0233,155.0914,6405.0
2022-09-15 12:30:00,159.51,159.86,159.51,159.84,7764.0,155.1887,155.5292,155.1887,155.5097,7764.0
2022-09-15 12:35:00,159.92,159.99,159.81,159.81,3791.0,155.5875,155.6557,155.4805,155.4805,3791.0
2022-09-15 12:40:00,159.78,159.97,159.75,159.94,5361.0,155.4513,155.6362,155.4222,155.607,5361.0
2022-09-15 12:45:00,159.95,159.95,159.77,159.77,4736.0,155.6167,155.6167,155.4416,155.4416,4736.0
2022-09-15 12:50:00,159.81,159.95,159.77,159.91,6208.0,155.4805,155.6167,155.4416,155.5778,6208.0
2022-09-15 12:55:00,159.88,159.93,159.76,159.93,7183.0,155.5486,155.5973,155.4319,155.5973,7183.0
2022-09-15 13:00:00,159.93,160.66,159.91,160.46,10548.0,155.5973,156.3075,155.5778,156.1129,10548.0
2022-09-15 13:05:00,160.5,160.78,160.45,160.78,6314.0,156.1518,156.4243,156.1032,156.4243,6314.0
2022-09-15 13:10:00,160.72,160.76,160.63,160.74,4117.0,156.3659,156.4048,156.2783,156.3853,4117.0
2022-09-15 13:15:00,160.78,161.18,160.78,161.1,11237.0,156.4243,156.8134,156.4243,156.7356,11237.0
2022-09-15 13:20:00,161.13,161.23,161.05,161.22,3093.0,156.7648,156.8621,156.6869,156.8523,3093.0
2022-09-15 13:25:00,161.06,161.24,161.02,161.18,3338.0,156.6967,156.8718,156.6577,156.8134,3338.0
2022-09-15 13:30:00,161.1,161.16,160.93,160.94,5533.0,156.7356,156.794,156.5702,156.5799,5533.0
2022-09-15 13:35:00,160.9,160.97,160.63,160.75,5002.0,156.541,156.6091,156.2783,156.3951,5002.0
2022-09-15 13:40:00,160.71,160.82,160.57,160.57,4389.0,156.3561,156.4632,156.2199,156.2199,4389.0
2022-09-15 13:45:00,160.59,160.61,160.38,160.48,7808.0,156.2394,156.2589,156.0351,156.1324,7808.0
2022-09-15 13:50:00,160.37,160.41,160.12,160.29,3834.0,156.0254,156.0643,155.7821,155.9475,3834.0
2022-09-15 13:55:00,160.28,160.41,160.28,160.41,2925.0,155.9378,156.0643,155.9378,156.0643,2925.0
2022-09-15 14:00:00,160.41,160.46,159.84,159.9,11539.0,156.0643,156.1129,155.5097,155.5681,11539.0
2022-09-15 14:05:00,159.96,159.99,159.86,159.99,4765.0,155.6265,155.6557,155.5292,155.6557,4765.0
2022-09-15 14:10:00,159.95,160.03,159.8,159.94,4114.0,155.6167,155.6946,155.4708,155.607,4114.0
2022-09-15 14:15:00,159.94,160.09,159.86,160.02,2616.0,155.607,155.7529,155.5292,155.6848,2616.0
2022-09-15 14:20:00,160.04,160.04,159.74,159.8,8553.0,155.7043,155.7043,155.4124,155.4708,8553.0
2022-09-15 14:25:00,159.87,160.06,159.85,160.02,3198.0,155.5389,155.7238,155.5194,155.6848,3198.0
2022-09-15 14:30:00,160.03,160.13,159.85,159.85,6581.0,155.6946,155.7919,155.5194,155.5194,6581.0
2022-09-15 14:35:00,159.84,160.05,159.84,159.97,5858.0,155.5097,155.714,155.5097,155.6362,5858.0
2022-09-15 14:40:00,159.99,160.12,159.85,160.04,13125.0,155.6557,155.7821,155.5194,155.7043,13125.0
2022-09-15 14:45:00,160.03,160.05,159.64,159.72,5493.0,155.6946,155.714,155.3151,155.393,5493.0
2022-09-15 14:50:00,159.69,159.91,159.67,159.91,8927.0,155.3638,155.5778,155.3443,155.5778,8927.0
2022-09-15 14:55:00,159.91,159.91,159.64,159.7,11266.0,155.5778,155.5778,155.3151,155.3735,11266.0
2022-09-15 15:00:00,159.74,159.77,159.52,159.58,5412.0,155.4124,155.4416,155.1984,155.2568,5412.0
2022-09-15 15:05:00,159.54,159.6,159.4,159.47,4875.0,155.2178,155.2762,155.0816,155.1497,4875.0
2022-09-15 15:10:00,159.41,159.41,159.04,159.1,5268.0,155.0914,155.0914,154.7314,154.7898,5268.0
2022-09-15 15:15:00,159.1,159.13,158.78,158.78,6795.0,154.7898,154.819,154.4784,154.4784,6795.0
2022-09-15 15:20:00,158.82,159.03,158.81,159.03,5378.0,154.5173,154.7217,154.5076,154.7217,5378.0
2022-09-15 15:25:00,159.07,159.08,158.87,159.02,8692.0,154.7606,154.7703,154.566,154.7119,8692.0
2022-09-15 15:30:00,158.96,159.16,158.82,158.91,7205.0,154.6536,154.8481,154.5173,154.6049,7205.0
2022-09-15 15:35:00,158.92,159.01,158.74,158.84,14421.0,154.6146,154.7022,154.4395,154.5368,14421.0
2022-09-15 15:40:00,158.84,158.91,158.71,158.88,6327.0,154.5368,154.6049,154.4103,154.5757,6327.0
2022-09-15 15:45:00,158.85,159.12,158.84,159.08,17167.0,154.5465,154.8092,154.5368,154.7703,17167.0
2022-09-15 15:50:00,159.05,159.35,158.86,159.28,49335.0,154.7411,155.033,154.5563,154.9649,49335.0
2022-09-15 15:55:00,159.26,159.54,159.07,159.19,139586.0,154.9454,155.2178,154.7606,154.8773,139586.0
2022-09-16 09:30:00,158.74,158.95,158.5,158.54,3009.0,154.4395,154.6438,154.206,154.2449,3009.0
2022-09-16 09:35:00,158.54,158.96,158.48,158.69,356919.0,154.2449,154.6536,154.1866,154.3909,356919.0
2022-09-16 09:40:00,158.65,158.77,157.72,157.98,11155.0,154.352,154.4687,153.4472,153.7001,11155.0
2022-09-16 09:45:00,157.93,158.24,157.39,157.76,23882.0,153.6515,153.9531,153.1261,153.4861,23882.0
2022-09-16 09:50:00,157.78,158.41,157.4,158.4,28569.0,153.5055,154.1185,153.1358,154.1087,28569.0
2022-09-16 09:55:00,158.49,158.53,158.14,158.19,6335.0,154.1963,154.2352,153.8558,153.9044,6335.0
2022-09-16 10:00:00,158.27,158.33,157.45,157.69,5450.0,153.9822,154.0406,153.1845,153.418,5450.0
2022-09-16 10:05:00,157.54,158.49,157.54,158.25,4293.0,153.272,154.1963,153.272,153.9628,4293.0
2022-09-16 10:10:00,158.16,158.55,157.84,157.84,21707.0,153.8752,154.2547,153.5639,153.5639,21707.0
2022-09-16 10:15:00,157.88,157.88,157.22,157.22,7524.0,153.6028,153.6028,152.9607,152.9607,7524.0
2022-09-16 10:20:00,157.26,157.41,156.91,157.07,14035.0,152.9996,153.1455,152.6591,152.8148,14035.0
2022-09-16 10:25:00,157.22,157.52,157.14,157.17,5537.0,152.9607,153.2526,152.8829,152.9121,5537.0
2022-09-16 10:30:00,157.26,157.7,157.26,157.56,15280.0,152.9996,153.4277,152.9996,153.2915,15280.0
2022-09-16 10:35:00,157.77,158.05,157.51,157.59,8857.0,153.4958,153.7682,153.2428,153.3207,8857.0
2022-09-16 10:40:00,157.52,157.66,157.22,157.22,5333.0,153.2526,153.3888,152.9607,152.9607,5333.0
2022-09-16 10:45:00,157.1,157.14,156.49,156.5,7258.0,152.8439,152.8829,152.2505,152.2602,7258.0
2022-09-16 10:50:00,156.83,157.1,156.75,156.83,13620.0,152.5813,152.8439,152.5034,152.5813,13620.0
2022-09-16 10:55:00,156.78,156.8,156.21,156.21,14108.0,152.5326,152.5521,151.9781,151.9781,14108.0
2022-09-16 11:00:00,156.28,156.74,156.22,156.68,11189.0,152.0462,152.4937,151.9878,152.4353,11189.0
2022-09-16 11:05:00,156.7,156.94,156.69,156.77,9007.0,152.4548,152.6883,152.4451,152.5229,9007.0
2022-09-16 11:10:00,156.76,156.76,156.61,156.68,6583.0,152.5132,152.5132,152.3672,152.4353,6583.0
2022-09-16 11:15:00,156.65,157.07,156.57,157.07,4667.0,152.4061,152.8148,152.3283,152.8148,4667.0
2022-09-16 11:20:00,157.01,157.01,156.54,156.69,4221.0,152.7564,152.7564,152.2991,152.4451,4221.0
2022-09-16 11:25:00,156.62,156.62,156.15,156.26,9140.0,152.377,152.377,151.9197,152.0267,9140.0
2022-09-16 11:30:00,156.28,156.38,156.12,156.32,9640.0,152.0462,152.1435,151.8905,152.0851,9640.0
2022-09-16 11:35:00,156.34,156.43,155.9,155.91,15153.0,152.1045,152.1921,151.6765,151.6862,15153.0
2022-09-16 11:40:00,155.9,156.04,155.85,155.91,9855.0,151.6765,151.8127,151.6278,151.6862,9855.0
2022-09-16 11:45:00,155.89,155.93,155.69,155.7,12733.0,151.6667,151.7056,151.4721,151.4819,12733.0
2022-09-16 11:50:00,155.72,155.86,155.61,155.8,14477.0,151.5013,151.6375,151.3943,151.5792,14477.0
2022-09-16 11:55:00,155.82,156.44,155.78,156.34,11238.0,151.5986,152.2018,151.5597,152.1045,11238.0
2022-09-16 12:00:00,156.31,156.31,155.95,156.04,5123.0,152.0753,152.0753,151.7251,151.8127,5123.0
2022-09-16 12:05:00,156.05,156.15,155.76,155.78,7253.0,151.8224,151.9197,151.5402,151.5597,7253.0
2022-09-16 12:10:00,155.78,155.8,155.67,155.79,6086.0,151.5597,151.5792,151.4527,151.5694,6086.0
2022-09-16 12:15:00,155.81,155.86,155.5,155.53,10338.0,151.5889,151.6375,151.2873,151.3165,10338.0
2022-09-16 12:20:00,155.54,155.67,155.48,155.63,18732.0,151.3262,151.4527,151.2678,151.4138,18732.0
2022-09-16 12:25:00,155.56,155.7,155.31,155.49,9534.0,151.3457,151.4819,151.1024,151.2776,9534.0
2022-09-16 12:30:00,155.5,155.75,155.42,155.6,7135.0,151.2873,151.5305,151.2095,151.3846,7135.0
2022-09-16 12:35:00,155.6,155.84,155.6,155.72,7007.0,151.3846,151.6181,151.3846,151.5013,7007.0
2022-09-16 12:40:00,155.75,156.02,155.68,155.99,5661.0,151.5305,151.7932,151.4624,151.764,5661.0
2022-09-16 12:45:00,155.99,156.05,155.83,156.03,7388.0,151.764,151.8224,151.6084,151.8029,7388.0
2022-09-16 12:50:00,156.03,156.19,155.99,155.99,7373.0,151.8029,151.9586,151.764,151.764,7373.0
2022-09-16 12:55:00,155.97,156.29,155.95,156.23,5922.0,151.7446,152.0559,151.7251,151.9975,5922.0
2022-09-16 13:00:00,156.18,156.21,155.97,156.0,2935.0,151.9489,151.9781,151.7446,151.7737,2935.0
2022-09-16 13:05:00,156.03,156.08,155.83,155.97,4857.0,151.8029,151.8516,151.6084,151.7446,4857.0
2022-09-16 13:10:00,155.99,156.05,155.83,155.93,5151.0,151.764,151.8224,151.6084,151.7056,5151.0
2022-09-16 13:15:00,155.96,156.16,155.91,156.11,4177.0,151.7348,151.9294,151.6862,151.8808,4177.0
2022-09-16 13:20:00,156.08,156.28,156.04,156.2,5437.0,151.8516,152.0462,151.8127,151.9683,5437.0
2022-09-16 13:25:00,156.2,156.24,156.06,156.14,54807.0,151.9683,152.0072,151.8321,151.91,54807.0
2022-09-16 13:30:00,156.16,156.4,156.08,156.16,6492.0,151.9294,152.1629,151.8516,151.9294,6492.0
2022-09-16 13:35:00,156.24,156.55,156.24,156.41,7174.0,152.0072,152.3088,152.0072,152.1726,7174.0
2022-09-16 13:40:00,156.44,156.44,156.23,156.39,7624.0,152.2018,152.2018,151.9975,152.1532,7624.0
2022-09-16 13:45:00,156.35,156.37,156.08,156.19,18587.0,152.1143,152.1337,151.8516,151.9586,18587.0
2022-09-16 13:50:00,156.15,156.23,156.1,156.21,11276.0,151.9197,151.9975,151.871,151.9781,11276.0
2022-09-16 13:55:00,156.07,156.21,156.0,156.21,5133.0,151.8419,151.9781,151.7737,151.9781,5133.0
2022-09-16 14:00:00,156.17,156.44,156.14,156.44,9157.0,151.9391,152.2018,151.91,152.2018,9157.0
2022-09-16 14:05:00,156.4,156.46,156.34,156.39,5995.0,152.1629,152.2213,152.1045,152.1532,5995.0
2022-09-16 14:10:00,156.42,156.46,156.1,156.1,34959.0,152.1824,152.2213,151.871,151.871,34959.0
2022-09-16 14:15:00,156.08,156.08,155.89,155.93,15825.0,151.8516,151.8516,151.6667,151.7056,15825.0
2022-09-16 14:20:00,155.96,156.4,155.95,156.37,8012.0,151.7348,152.1629,151.7251,152.1337,8012.0
2022-09-16 14:25:00,156.39,156.82,156.37,156.81,13443.0,152.1532,152.5715,152.1337,152.5618,13443.0
2022-09-16 14:30:00,156.79,156.79,156.58,156.7,7915.0,152.5423,152.5423,152.338,152.4548,7915.0
2022-09-16 14:35:00,156.66,156.71,156.51,156.62,7063.0,152.4159,152.4645,152.2699,152.377,7063.0
2022-09-16 14:40:00,156.6,156.7,156.45,156.58,7208.0,152.3575,152.4548,152.2116,152.338,7208.0
2022-09-16 14:45:00,156.58,157.11,156.55,156.99,5574.0,152.338,152.8537,152.3088,152.7369,5574.0
2022-09-16 14:50:00,156.92,157.09,156.85,157.08,6595.0,152.6688,152.8342,152.6007,152.8245,6595.0
2022-09-16 14:55:00,157.13,157.19,157.02,157.17,7903.0,152.8731,152.9315,152.7661,152.9121,7903.0
2022-09-16 15:00:00,157.15,157.31,157.03,157.31,9118.0,152.8926,153.0483,152.7758,153.0483,9118.0
2022-09-16 15:05:00,157.32,157.6,157.32,157.53,6706.0,153.058,153.3304,153.058,153.2623,6706.0
2022-09-16 15:10:00,157.48,157.48,157.01,157.08,8506.0,153.2137,153.2137,152.7564,152.8245,8506.0
2022-09-16 15:15:00,157.06,157.2,156.88,156.93,6690.0,152.805,152.9412,152.6299,152.6786,6690.0
2022-09-16 15:20:00,156.94,157.53,156.94,157.29,12571.0,152.6883,153.2623,152.6883,153.0288,12571.0
2022-09-16 15:25:00,157.24,157.38,157.11,157.16,12248.0,152.9802,153.1164,152.8537,152.9023,12248.0
2022-09-16 15:30:00,157.15,157.3,156.87,157.13,12914.0,152.8926,153.0385,152.6202,152.8731,12914.0
2022-09-16 15:35:00,157.11,157.54,157.0,157.5,19108.0,152.8537,153.272,152.7467,153.2331,19108.0
2022-09-16 15:40:00,157.54,157.63,157.31,157.55,20642.0,153.272,153.3596,153.0483,153.2818,20642.0
2022-09-16 15:45:00,157.57,157.57,157.19,157.34,44455.0,153.3012,153.3012,152.9315,153.0774,44455.0
2022-09-16 15:50:00,157.33,157.48,157.08,157.17,64148.0,153.0677,153.2137,152.8245,152.9121,64148.0
2022-09-16 15:55:00,157.19,157.34,157.05,157.23,105208.0,152.9315,153.0774,152.7953,152.9704,105208.0
2022-09-19 09:30:00,155.99,156.03,155.02,155.55,19694.0,151.764,151.8029,150.8203,151.3359,19694.0
2022-09-19 09:35:00,155.52,155.78,154.96,155.17,9360.0,151.3068,151.5597,150.7619,150.9662,9360.0
2022-09-19 09:40:00,155.29,156.28,155.29,156.05,32448.0,151.083,152.0462,151.083,151.8224,32448.0
2022-09-19 09:45:00,155.99,156.35,155.69,155.97,8771.0,151.764,152.1143,151.4721,151.7446,8771.0
2022-09-19 09:50:00,156.04,156.04,155.6,155.73,10890.0,151.8127,151.8127,151.3846,151.5111,10890.0
2022-09-19 09:55:00,155.65,155.77,155.33,155.52,9062.0,151.4332,151.55,151.1219,151.3068,9062.0
2022-09-19 10:00:00,155.57,155.58,155.0,155.05,9424.0,151.3554,151.3651,150.8008,150.8495,9424.0
2022-09-19 10:05:00,155.1,155.24,155.04,155.18,6530.0,150.8981,151.0343,150.8398,150.976,6530.0
2022-09-19 10:10:00,155.18,155.63,155.06,155.47,9398.0,150.976,151.4138,150.8592,151.2581,9398.0
2022-09-19 10:15:00,155.4,155.57,155.1,155.1,10420.0,151.19,151.3554,150.8981,150.8981,10420.0
2022-09-19 10:20:00,155.11,155.36,155.0,155.3,31702.0,150.9079,151.1511,150.8008,151.0927,31702.0
2022-09-19 10:25:00,155.32,155.94,155.32,155.72,8390.0,151.1122,151.7154,151.1122,151.5013,8390.0
2022-09-19 10:30:00,155.72,155.88,155.48,155.58,5231.0,151.5013,151.657,151.2678,151.3651,5231.0
2022-09-19 10:35:00,155.52,155.85,155.51,155.76,7840.0,151.3068,151.6278,151.297,151.5402,7840.0
2022-09-19 10:40:00,155.76,155.97,155.76,155.91,7191.0,151.5402,151.7446,151.5402,151.6862,7191.0
2022-09-19 10:45:00,156.02,156.06,155.79,155.79,4571.0,151.7932,151.8321,151.5694,151.5694,4571.0
2022-09-19 10:50:00,155.81,155.85,155.59,155.8,3844.0,151.5889,151.6278,151.3749,151.5792,3844.0
2022-09-19 10:55:00,155.81,155.88,155.53,155.67,4195.0,151.5889,151.657,151.3165,151.4527,4195.0
2022-09-19 11:00:00,155.72,155.97,155.66,155.9,4450.0,151.5013,151.7446,151.443,151.6765,4450.0
2022-09-19 11:05:00,155.83,156.11,155.79,155.96,22294.0,151.6084,151.8808,151.5694,151.7348,22294.0
2022-09-19 11:10:00,156.01,156.02,155.81,155.86,5906.0,151.7835,151.7932,151.5889,151.6375,5906.0
2022-09-19 11:15:00,155.91,156.39,155.91,156.24,5127.0,151.6862,152.1532,151.6862,152.0072,5127.0
2022-09-19 11:20:00,156.22,156.22,155.81,155.9,6398.0,151.9878,151.9878,151.5889,151.6765,6398.0
2022-09-19 11:25:00,155.87,155.95,155.56,155.61,10713.0,151.6473,151.7251,151.3457,151.3943,10713.0
2022-09-19 11:30:00,155.53,155.53,155.3,155.49,4634.0,151.3165,151.3165,151.0927,151.2776,4634.0
2022-09-19 11:35:00,155.46,155.49,155.14,155.25,4380.0,151.2484,151.2776,150.937,151.0441,4380.0
2022-09-19 11:40:00,155.29,155.43,155.28,155.38,2505.0,151.083,151.2192,151.0733,151.1705,2505.0
2022-09-19 11:45:00,155.34,155.61,155.29,155.56,8448.0,151.1316,151.3943,151.083,151.3457,8448.0
2022-09-19 11:50:00,155.54,155.74,155.51,155.64,5982.0,151.3262,151.5208,151.297,151.4235,5982.0
2022-09-19 11:55:00,155.65,155.65,155.51,155.53,1901.0,151.4332,151.4332,151.297,151.3165,1901.0
2022-09-19 12:00:00,155.53,155.76,155.53,155.71,3712.0,151.3165,151.5402,151.3165,151.4916,3712.0
2022-09-19 12:05:00,155.68,155.7,155.36,155.58,5966.0,151.4624,151.4819,151.1511,151.3651,5966.0
2022-09-19 12:10:00,155.58,155.59,155.39,155.43,5184.0,151.3651,151.3749,151.1803,151.2192,5184.0
2022-09-19 12:15:00,155.39,155.54,155.22,155.43,5005.0,151.1803,151.3262,151.0149,151.2192,5005.0
2022-09-19 12:20:00,155.34,155.44,155.31,155.38,2635.0,151.1316,151.2289,151.1024,151.1705,2635.0
2022-09-19 12:25:00,155.43,155.65,155.31,155.57,8323.0,151.2192,151.4332,151.1024,151.3554,8323.0
2022-09-19 12:30:00,155.53,155.74,155.44,155.74,3957.0,151.3165,151.5208,151.2289,151.5208,3957.0
2022-09-19 12:35:00,155.81,156.22,155.81,156.15,6992.0,151.5889,151.9878,151.5889,151.9197,6992.0
2022-09-19 12:40:00,156.15,156.15,155.95,156.13,3617.0,151.9197,151.9197,151.7251,151.9002,3617.0
2022-09-19 12:45:00,156.12,156.15,155.89,155.91,3449.0,151.8905,151.9197,151.6667,151.6862,3449.0
2022-09-19 12:50:00,155.95,156.19,155.94,156.15,4714.0,151.7251,151.9586,151.7154,151.9197,4714.0
2022-09-19 12:55:00,156.13,156.22,156.01,156.1,4507.0,151.9002,151.9878,151.7835,151.871,4507.0
2022-09-19 13:00:00,156.11,156.19,155.98,156.02,3561.0,151.8808,151.9586,151.7543,151.7932,3561.0
2022-09-19 13:05:00,156.0,156.19,155.91,156.16,7960.0,151.7737,151.9586,151.6862,151.9294,7960.0
2022-09-19 13:10:00,156.11,156.16,155.88,155.97,8374.0,151.8808,151.9294,151.657,151.7446,8374.0
2022-09-19 13:15:00,155.94,155.94,155.62,155.8,4580.0,151.7154,151.7154,151.404,151.5792,4580.0
2022-09-19 13:20:00,155.75,155.82,155.6,155.82,29440.0,151.5305,151.5986,151.3846,151.5986,29440.0
2022-09-19 13:25:00,155.84,155.96,155.72,155.96,4846.0,151.6181,151.7348,151.5013,151.7348,4846.0
2022-09-19 13:30:00,155.98,155.98,155.76,155.76,5190.0,151.7543,151.7543,151.5402,151.5402,5190.0
2022-09-19 13:35:00,155.75,155.85,155.68,155.74,14411.0,151.5305,151.6278,151.4624,151.5208,14411.0
2022-09-19 13:40:00,155.73,155.76,155.65,155.72,6068.0,151.5111,151.5402,151.4332,151.5013,6068.0
2022-09-19 13:45:00,155.69,155.84,155.69,155.71,4559.0,151.4721,151.6181,151.4721,151.4916,4559.0
2022-09-19 13:50:00,155.73,155.98,155.58,155.96,20499.0,151.5111,151.7543,151.3651,151.7348,20499.0
2022-09-19 13:55:00,155.99,156.11,155.88,155.92,10694.0,151.764,151.8808,151.657,151.6959,10694.0
2022-09-19 14:00:00,155.97,156.12,155.84,155.84,17817.0,151.7446,151.8905,151.6181,151.6181,17817.0
2022-09-19 14:05:00,155.89,155.89,155.73,155.79,5875.0,151.6667,151.6667,151.5111,151.5694,5875.0
2022-09-19 14:10:00,155.78,155.78,155.53,155.59,4791.0,151.5597,151.5597,151.3165,151.3749,4791.0
2022-09-19 14:15:00,155.58,155.89,155.57,155.76,10785.0,151.3651,151.6667,151.3554,151.5402,10785.0
2022-09-19 14:20:00,155.75,155.93,155.64,155.7,13439.0,151.5305,151.7056,151.4235,151.4819,13439.0
2022-09-19 14:25:00,155.71,155.91,155.59,155.84,26820.0,151.4916,151.6862,151.3749,151.6181,26820.0
2022-09-19 14:30:00,155.87,156.1,155.86,156.08,8880.0,151.6473,151.871,151.6375,151.8516,8880.0
2022-09-19 14:35:00,156.08,156.29,156.02,156.22,4884.0,151.8516,152.0559,151.7932,151.9878,4884.0
2022-09-19 14:40:00,156.17,156.18,155.97,155.97,5769.0,151.9391,151.9489,151.7446,151.7446,5769.0
2022-09-19 14:45:00,155.96,155.99,155.8,155.81,5239.0,151.7348,151.764,151.5792,151.5889,5239.0
2022-09-19 14:50:00,155.78,156.08,155.78,156.05,12431.0,151.5597,151.8516,151.5597,151.8224,12431.0
2022-09-19 14:55:00,156.11,156.29,156.04,156.24,9486.0,151.8808,152.0559,151.8127,152.0072,9486.0
2022-09-19 15:00:00,156.26,156.71,156.23,156.66,10665.0,152.0267,152.4645,151.9975,152.4159,10665.0
2022-09-19 15:05:00,156.63,156.63,156.5,156.57,8556.0,152.3867,152.3867,152.2602,152.3283,8556.0
2022-09-19 15:10:00,156.53,157.04,156.53,156.98,12898.0,152.2894,152.7856,152.2894,152.7272,12898.0
2022-09-19 15:15:00,156.96,157.05,156.73,156.75,16122.0,152.7077,152.7953,152.484,152.5034,16122.0
2022-09-19 15:20:00,156.77,157.09,156.68,156.97,19488.0,152.5229,152.8342,152.4353,152.7175,19488.0
2022-09-19 15:25:00,157.02,157.22,156.96,157.06,9887.0,152.7661,152.9607,152.7077,152.805,9887.0
2022-09-19 15:30:00,157.09,157.26,157.08,157.17,11173.0,152.8342,152.9996,152.8245,152.9121,11173.0
2022-09-19 15:35:00,157.07,157.28,157.02,157.16,10966.0,152.8148,153.0191,152.7661,152.9023,10966.0
2022-09-19 15:40:00,157.13,157.19,157.07,157.16,9940.0,152.8731,152.9315,152.8148,152.9023,9940.0
2022-09-19 15:45:00,157.14,157.16,156.92,157.0,27859.0,152.8829,152.9023,152.6688,152.7467,27859.0
2022-09-19 15:50:00,157.04,157.22,156.78,157.22,30656.0,152.7856,152.9607,152.5326,152.9607,30656.0
2022-09-19 15:55:00,157.19,157.23,157.0,157.22,71927.0,152.9315,152.9704,152.7467,152.9607,71927.0
2022-09-20 09:30:00,155.44,155.99,155.15,155.28,33811.0,151.2289,151.764,150.9468,151.0733,33811.0
2022-09-20 09:35:00,155.09,155.19,154.69,154.97,11430.0,150.8884,150.9857,150.4992,150.7717,11430.0
2022-09-20 09:40:00,154.99,155.08,154.05,154.05,10027.0,150.7911,150.8787,149.8766,149.8766,10027.0
2022-09-20 09:45:00,154.18,154.32,153.96,153.98,10744.0,150.0031,150.1393,149.789,149.8085,10744.0
2022-09-20 09:50:00,153.97,154.05,153.12,153.53,16160.0,149.7987,149.8766,148.9718,149.3707,16160.0
2022-09-20 09:55:00,153.53,153.69,153.25,153.45,9865.0,149.3707,149.5263,149.0982,149.2928,9865.0
2022-09-20 10:00:00,153.51,154.02,153.43,153.93,8924.0,149.3512,149.8474,149.2734,149.7598,8924.0
2022-09-20 10:05:00,153.89,154.07,153.72,153.79,9281.0,149.7209,149.896,149.5555,149.6236,9281.0
2022-09-20 10:10:00,153.78,153.89,153.33,153.5,19817.0,149.6139,149.7209,149.1761,149.3415,19817.0
2022-09-20 10:15:00,153.54,154.09,153.36,154.06,36121.0,149.3804,149.9155,149.2053,149.8863,36121.0
2022-09-20 10:20:00,154.03,154.39,153.95,153.95,19321.0,149.8571,150.2074,149.7793,149.7793,19321.0
2022-09-20 10:25:00,153.99,154.41,153.81,154.18,30443.0,149.8182,150.2268,149.6431,150.0031,30443.0
2022-09-20 10:30:00,154.22,154.22,153.66,153.66,17008.0,150.042,150.042,149.4971,149.4971,17008.0
2022-09-20 10:35:00,153.69,153.77,153.28,153.56,19947.0,149.5263,149.6042,149.1274,149.3999,19947.0
2022-09-20 10:40:00,153.58,153.85,153.5,153.66,15371.0,149.4193,149.682,149.3415,149.4971,15371.0
2022-09-20 10:45:00,153.64,153.72,153.47,153.67,8067.0,149.4777,149.5555,149.3123,149.5069,8067.0
2022-09-20 10:50:00,153.8,153.99,153.72,153.91,12066.0,149.6333,149.8182,149.5555,149.7404,12066.0
2022-09-20 10:55:00,153.87,153.97,153.7,153.87,11832.0,149.7015,149.7987,149.5361,149.7015,11832.0
2022-09-20 11:00:00,153.87,153.87,153.57,153.65,12921.0,149.7015,149.7015,149.4096,149.4874,12921.0
2022-09-20 11:05:00,153.63,153.9,153.46,153.82,14653.0,149.468,149.7306,149.3026,149.6528,14653.0
2022-09-20 11:10:00,153.81,153.88,153.63,153.74,9782.0,149.6431,149.7112,149.468,149.575,9782.0
2022-09-20 11:15:00,153.78,153.95,153.65,153.94,11416.0,149.6139,149.7793,149.4874,149.7696,11416.0
2022-09-20 11:20:00,153.9,153.9,153.53,153.59,29996.0,149.7306,149.7306,149.3707,149.429,29996.0
2022-09-20 11:25:00,153.53,153.87,153.5,153.83,8456.0,149.3707,149.7015,149.3415,149.6625,8456.0
2022-09-20 11:30:00,153.81,153.85,153.52,153.62,6656.0,149.6431,149.682,149.3609,149.4582,6656.0
2022-09-20 11:35:00,153.68,153.7,153.53,153.56,3105.0,149.5166,149.5361,149.3707,149.3999,3105.0
2022-09-20 11:40:00,153.55,153.62,153.43,153.56,6506.0,149.3901,149.4582,149.2734,149.3999,6506.0
2022-09-20 11:45:00,153.49,153.64,153.49,153.54,7062.0,149.3317,149.4777,149.3317,149.3804,7062.0
2022-09-20 11:50:00,153.56,153.95,153.51,153.9,27001.0,149.3999,149.7793,149.3512,149.7306,27001.0
2022-09-20 11:55:00,153.94,154.26,153.94,154.04,9125.0,149.7696,150.0809,149.7696,149.8668,9125.0
2022-09-20 12:00:00,154.08,154.08,153.92,153.96,3470.0,149.9058,149.9058,149.7501,149.789,3470.0
2022-09-20 12:05:00,153.9,153.95,153.85,153.94,3244.0,149.7306,149.7793,149.682,149.7696,3244.0
2022-09-20 12:10:00,153.94,154.15,153.94,154.05,36218.0,149.7696,149.9739,149.7696,149.8766,36218.0
2022-09-20 12:15:00,154.05,154.07,153.85,154.03,7921.0,149.8766,149.896,149.682,149.8571,7921.0
2022-09-20 12:20:00,154.0,154.0,153.87,153.9,2314.0,149.8279,149.8279,149.7015,149.7306,2314.0
2022-09-20 12:25:00,153.9,153.91,153.61,153.66,11448.0,149.7306,149.7404,149.4485,149.4971,11448.0
2022-09-20 12:30:00,153.62,153.7,153.29,153.44,13712.0,149.4582,149.5361,149.1372,149.2831,13712.0
2022-09-20 12:35:00,153.47,153.5,153.25,153.4,6855.0,149.3123,149.3415,149.0982,149.2442,6855.0
2022-09-20 12:40:00,153.39,153.39,153.14,153.21,8220.0,149.2345,149.2345,148.9912,149.0593,8220.0
2022-09-20 12:45:00,153.24,153.32,153.07,153.26,5373.0,149.0885,149.1664,148.9231,149.108,5373.0
2022-09-20 12:50:00,153.26,153.51,153.17,153.51,6388.0,149.108,149.3512,149.0204,149.3512,6388.0
2022-09-20 12:55:00,153.4,153.63,153.4,153.55,7958.0,149.2442,149.468,149.2442,149.3901,7958.0
2022-09-20 13:00:00,153.51,153.55,153.4,153.45,6600.0,149.3512,149.3901,149.2442,149.2928,6600.0
2022-09-20 13:05:00,153.37,153.4,153.24,153.37,6111.0,149.215,149.2442,149.0885,149.215,6111.0
2022-09-20 13:10:00,153.34,153.34,153.21,153.24,12364.0,149.1858,149.1858,149.0593,149.0885,12364.0
2022-09-20 13:15:00,153.24,153.24,153.09,153.21,24235.0,149.0885,149.0885,148.9426,149.0593,24235.0
2022-09-20 13:20:00,153.21,153.32,153.07,153.16,15077.0,149.0593,149.1664,148.9231,149.0107,15077.0
2022-09-20 13:25:00,153.15,153.15,152.61,152.61,16376.0,149.001,149.001,148.4756,148.4756,16376.0
2022-09-20 13:30:00,152.56,152.81,152.55,152.62,8691.0,148.4269,148.6702,148.4172,148.4853,8691.0
2022-09-20 13:35:00,152.59,152.71,152.54,152.69,8413.0,148.4561,148.5729,148.4075,148.5534,8413.0
2022-09-20 13:40:00,152.6,152.74,152.57,152.66,2335.0,148.4659,148.6021,148.4367,148.5242,2335.0
2022-09-20 13:45:00,152.65,152.66,152.4,152.44,25699.0,148.5145,148.5242,148.2713,148.3102,25699.0
2022-09-20 13:50:00,152.38,152.41,152.14,152.15,6682.0,148.2518,148.281,148.0183,148.028,6682.0
2022-09-20 13:55:00,152.17,152.18,152.02,152.04,23093.0,148.0475,148.0572,147.9016,147.921,23093.0
2022-09-20 14:00:00,152.07,152.18,152.06,152.07,5593.0,147.9502,148.0572,147.9405,147.9502,5593.0
2022-09-20 14:05:00,152.03,152.06,151.75,152.02,25294.0,147.9113,147.9405,147.6389,147.9016,25294.0
2022-09-20 14:10:00,151.97,151.97,151.77,151.77,5214.0,147.8529,147.8529,147.6583,147.6583,5214.0
2022-09-20 14:15:00,151.84,152.11,151.75,152.11,8074.0,147.7264,147.9891,147.6389,147.9891,8074.0
2022-09-20 14:20:00,152.13,152.37,152.05,152.27,7799.0,148.0086,148.2421,147.9308,148.1448,7799.0
2022-09-20 14:25:00,152.27,152.27,152.11,152.19,4122.0,148.1448,148.1448,147.9891,148.067,4122.0
2022-09-20 14:30:00,152.1,152.1,151.89,151.93,1905.0,147.9794,147.9794,147.7751,147.814,1905.0
2022-09-20 14:35:00,151.93,152.25,151.91,152.25,17896.0,147.814,148.1253,147.7946,148.1253,17896.0
2022-09-20 14:40:00,152.24,152.41,152.03,152.38,15305.0,148.1156,148.281,147.9113,148.2518,15305.0
2022-09-20 14:45:00,152.35,153.08,152.35,152.93,15278.0,148.2226,148.9329,148.2226,148.7869,15278.0
2022-09-20 14:50:00,152.89,152.9,152.61,152.74,13285.0,148.748,148.7577,148.4756,148.6021,13285.0
2022-09-20 14:55:00,152.74,153.04,152.73,152.79,10158.0,148.6021,148.8939,148.5923,148.6507,10158.0
2022-09-20 15:00:00,152.83,153.0,152.65,152.65,9129.0,148.6896,148.855,148.5145,148.5145,9129.0
2022-09-20 15:05:00,152.65,152.68,152.52,152.59,8563.0,148.5145,148.5437,148.388,148.4561,8563.0
2022-09-20 15:10:00,152.58,152.87,152.54,152.87,6986.0,148.4464,148.7285,148.4075,148.7285,6986.0
2022-09-20 15:15:00,152.72,152.92,152.72,152.92,8339.0,148.5826,148.7772,148.5826,148.7772,8339.0
2022-09-20 15:20:00,152.85,153.07,152.81,153.06,7247.0,148.7091,148.9231,148.6702,148.9134,7247.0
2022-09-20 15:25:00,153.06,153.21,152.98,153.15,18742.0,148.9134,149.0593,148.8356,149.001,18742.0
2022-09-20 15:30:00,153.14,153.21,152.78,153.14,42745.0,148.9912,149.0593,148.641,148.9912,42745.0
2022-09-20 15:35:00,153.13,153.47,153.11,153.35,15954.0,148.9815,149.3123,148.962,149.1955,15954.0
2022-09-20 15:40:00,153.37,153.54,153.33,153.54,5918.0,149.215,149.3804,149.1761,149.3804,5918.0
2022-09-20 15:45:00,153.54,153.6,153.32,153.33,14669.0,149.3804,149.4388,149.1664,149.1761,14669.0
2022-09-20 15:50:00,153.24,153.39,153.01,153.32,22299.0,149.0885,149.2345,148.8648,149.1664,22299.0
2022-09-20 15:55:00,153.25,153.25,152.72,152.94,60157.0,149.0982,149.0982,148.5826,148.7966,60157.0
2022-09-21 09:30:00,153.34,154.02,153.15,153.34,38818.0,149.1858,149.8474,149.001,149.1858,38818.0
2022-09-21 09:35:00,153.35,153.97,153.29,153.96,5787.0,149.1955,149.7987,149.1372,149.789,5787.0
2022-09-21 09:40:00,153.99,154.11,153.67,154.11,13502.0,149.8182,149.9349,149.5069,149.9349,13502.0
2022-09-21 09:45:00,154.0,154.63,153.81,154.52,11650.0,149.8279,150.4409,149.6431,150.3338,11650.0
2022-09-21 09:50:00,154.79,154.85,154.31,154.31,5160.0,150.5965,150.6549,150.1295,150.1295,5160.0
2022-09-21 09:55:00,154.55,154.67,154.28,154.37,13410.0,150.363,150.4798,150.1003,150.1879,13410.0
2022-09-21 10:00:00,154.42,154.71,154.32,154.53,6548.0,150.2366,150.5187,150.1393,150.3436,6548.0
2022-09-21 10:05:00,154.52,154.73,154.3,154.73,4696.0,150.3338,150.5382,150.1198,150.5382,4696.0
2022-09-21 10:10:00,154.77,154.81,154.66,154.81,3424.0,150.5771,150.616,150.47,150.616,3424.0
2022-09-21 10:15:00,154.69,155.17,154.69,154.98,26979.0,150.4992,150.9662,150.4992,150.7814,26979.0
2022-09-21 10:20:00,154.83,155.14,154.72,155.03,4049.0,150.6354,150.937,150.5284,150.83,4049.0
2022-09-21 10:25:00,155.1,155.1,154.68,154.94,3691.0,150.8981,150.8981,150.4895,150.7425,3691.0
2022-09-21 10:30:00,154.82,154.82,154.47,154.55,2158.0,150.6257,150.6257,150.2852,150.363,2158.0
2022-09-21 10:35:00,154.61,154.61,154.33,154.41,2803.0,150.4214,150.4214,150.149,150.2268,2803.0
2022-09-21 10:40:00,154.37,154.63,154.37,154.44,4674.0,150.1879,150.4409,150.1879,150.256,4674.0
2022-09-21 10:45:00,154.43,154.66,154.39,154.39,10970.0,150.2463,150.47,150.2074,150.2074,10970.0
2022-09-21 10:50:00,154.39,154.97,154.38,154.67,5882.0,150.2074,150.7717,150.1976,150.4798,5882.0
2022-09-21 10:55:00,154.77,154.81,154.5,154.68,3707.0,150.5771,150.616,150.3144,150.4895,3707.0
2022-09-21 11:00:00,154.69,154.88,154.53,154.53,5682.0,150.4992,150.6841,150.3436,150.3436,5682.0
2022-09-21 11:05:00,154.52,154.76,154.51,154.66,3962.0,150.3338,150.5673,150.3241,150.47,3962.0
2022-09-21 11:10:00,154.68,154.71,154.59,154.63,3996.0,150.4895,150.5187,150.4019,150.4409,3996.0
2022-09-21 11:15:00,154.63,154.77,154.55,154.71,5900.0,150.4409,150.5771,150.363,150.5187,5900.0
2022-09-21 11:20:00,154.7,154.75,154.51,154.69,4331.0,150.509,150.5576,150.3241,150.4992,4331.0
2022-09-21 11:25:00,154.7,154.76,154.47,154.59,4044.0,150.509,150.5673,150.2852,150.4019,4044.0
2022-09-21 11:30:00,154.54,154.61,154.29,154.3,1955.0,150.3533,150.4214,150.1101,150.1198,1955.0
2022-09-21 11:35:00,154.35,154.64,154.35,154.6,3640.0,150.1684,150.4506,150.1684,150.4117,3640.0
2022-09-21 11:40:00,154.54,154.75,154.47,154.62,3151.0,150.3533,150.5576,150.2852,150.4311,3151.0
2022-09-21 11:45:00,154.58,154.64,154.44,154.51,2300.0,150.3922,150.4506,150.256,150.3241,2300.0
2022-09-21 11:50:00,154.48,154.57,154.43,154.44,2851.0,150.2949,150.3825,150.2463,150.256,2851.0
2022-09-21 11:55:00,154.4,154.53,154.4,154.51,2592.0,150.2171,150.3436,150.2171,150.3241,2592.0
2022-09-21 12:00:00,154.54,154.64,154.46,154.56,3703.0,150.3533,150.4506,150.2755,150.3728,3703.0
2022-09-21 12:05:00,154.56,154.78,154.56,154.73,6637.0,150.3728,150.5868,150.3728,150.5382,6637.0
2022-09-21 12:10:00,154.74,154.92,154.72,154.74,1860.0,150.5479,150.723,150.5284,150.5479,1860.0
2022-09-21 12:15:00,154.73,154.73,154.52,154.62,2187.0,150.5382,150.5382,150.3338,150.4311,2187.0
2022-09-21 12:20:00,154.61,154.74,154.61,154.64,3813.0,150.4214,150.5479,150.4214,150.4506,3813.0
2022-09-21 12:25:00,154.68,154.87,154.63,154.76,3671.0,150.4895,150.6744,150.4409,150.5673,3671.0
2022-09-21 12:30:00,154.79,154.99,154.75,154.92,2579.0,150.5965,150.7911,150.5576,150.723,2579.0
2022-09-21 12:35:00,154.92,155.08,154.9,154.97,2355.0,150.723,150.8787,150.7035,150.7717,2355.0
2022-09-21 12:40:00,154.93,154.97,154.83,154.83,1152.0,150.7327,150.7717,150.6354,150.6354,1152.0
2022-09-21 12:45:00,154.84,154.95,154.7,154.73,3229.0,150.6452,150.7522,150.509,150.5382,3229.0
2022-09-21 12:50:00,154.69,154.7,154.44,154.54,1398.0,150.4992,150.509,150.256,150.3533,1398.0
2022-09-21 12:55:00,154.44,154.53,154.42,154.43,1103.0,150.256,150.3436,150.2366,150.2463,1103.0
2022-09-21 13:00:00,154.49,154.56,154.47,154.53,3292.0,150.3047,150.3728,150.2852,150.3436,3292.0
2022-09-21 13:05:00,154.58,154.67,154.52,154.61,2574.0,150.3922,150.4798,150.3338,150.4214,2574.0
2022-09-21 13:10:00,154.56,154.72,154.56,154.67,2745.0,150.3728,150.5284,150.3728,150.4798,2745.0
2022-09-21 13:15:00,154.68,154.7,154.46,154.52,2073.0,150.4895,150.509,150.2755,150.3338,2073.0
2022-09-21 13:20:00,154.48,154.48,154.39,154.41,1698.0,150.2949,150.2949,150.2074,150.2268,1698.0
2022-09-21 13:25:00,154.37,154.52,154.34,154.52,2481.0,150.1879,150.3338,150.1587,150.3338,2481.0
2022-09-21 13:30:00,154.52,154.73,154.52,154.63,2526.0,150.3338,150.5382,150.3338,150.4409,2526.0
2022-09-21 13:35:00,154.71,154.84,154.59,154.78,2259.0,150.5187,150.6452,150.4019,150.5868,2259.0
2022-09-21 13:40:00,154.79,154.94,154.79,154.94,3829.0,150.5965,150.7425,150.5965,150.7425,3829.0
2022-09-21 13:45:00,155.02,155.02,154.85,154.91,901.0,150.8203,150.8203,150.6549,150.7133,901.0
2022-09-21 13:50:00,154.89,154.97,154.81,154.81,2294.0,150.6938,150.7717,150.616,150.616,2294.0
2022-09-21 13:55:00,154.77,154.97,154.7,154.97,4366.0,150.5771,150.7717,150.509,150.7717,4366.0
2022-09-21 14:00:00,154.94,154.98,152.71,152.71,6323.0,150.7425,150.7814,148.5729,148.5729,6323.0
2022-09-21 14:05:00,152.71,153.52,152.51,153.34,5813.0,148.5729,149.3609,148.3783,149.1858,5813.0
2022-09-21 14:10:00,153.34,153.47,152.36,152.38,7455.0,149.1858,149.3123,148.2324,148.2518,7455.0
2022-09-21 14:15:00,152.35,152.91,152.33,152.81,7109.0,148.2226,148.7675,148.2032,148.6702,7109.0
2022-09-21 14:20:00,152.7,152.99,152.7,152.99,2947.0,148.5631,148.8453,148.5631,148.8453,2947.0
2022-09-21 14:25:00,153.02,153.24,152.87,152.91,4927.0,148.8745,149.0885,148.7285,148.7675,4927.0
2022-09-21 14:30:00,152.81,153.78,152.6,153.77,19830.0,148.6702,149.6139,148.4659,149.6042,19830.0
2022-09-21 14:35:00,154.15,154.19,153.47,153.95,6087.0,149.9739,150.0128,149.3123,149.7793,6087.0
2022-09-21 14:40:00,153.67,155.4,153.65,155.39,10936.0,149.5069,151.19,149.4874,151.1803,10936.0
2022-09-21 14:45:00,155.41,155.81,154.45,154.75,8641.0,151.1997,151.5889,150.2657,150.5576,8641.0
2022-09-21 14:50:00,154.77,155.14,154.38,154.98,5367.0,150.5771,150.937,150.1976,150.7814,5367.0
2022-09-21 14:55:00,155.07,155.18,154.56,154.83,13496.0,150.8689,150.976,150.3728,150.6354,13496.0
2022-09-21 15:00:00,154.93,155.1,154.47,154.53,10545.0,150.7327,150.8981,150.2852,150.3436,10545.0
2022-09-21 15:05:00,154.4,154.74,154.11,154.11,7789.0,150.2171,150.5479,149.9349,149.9349,7789.0
2022-09-21 15:10:00,154.11,154.11,152.79,153.81,9219.0,149.9349,149.9349,148.6507,149.6431,9219.0
2022-09-21 15:15:00,154.03,154.34,153.72,153.72,7499.0,149.8571,150.1587,149.5555,149.5555,7499.0
2022-09-21 15:20:00,153.59,153.73,153.21,153.32,6226.0,149.429,149.5652,149.0593,149.1664,6226.0
2022-09-21 15:25:00,153.23,153.25,152.32,152.56,9197.0,149.0788,149.0982,148.1934,148.4269,9197.0
2022-09-21 15:30:00,152.56,152.79,152.02,152.79,18680.0,148.4269,148.6507,147.9016,148.6507,18680.0
2022-09-21 15:35:00,152.72,152.74,151.57,151.7,15974.0,148.5826,148.6021,147.4638,147.5902,15974.0
2022-09-21 15:40:00,151.64,151.8,151.35,151.35,15085.0,147.5319,147.6875,147.2497,147.2497,15085.0
2022-09-21 15:45:00,151.31,151.31,150.87,150.96,23353.0,147.2108,147.2108,146.7827,146.8703,23353.0
2022-09-21 15:50:00,150.94,151.52,150.94,151.23,27606.0,146.8508,147.4151,146.8508,147.133,27606.0
2022-09-21 15:55:00,151.24,151.61,151.04,151.23,147498.0,147.1427,147.5027,146.9481,147.133,147498.0
2022-09-22 09:30:00,150.1,151.49,150.1,150.95,42049.0,146.0336,147.3859,146.0336,146.8606,42049.0
2022-09-22 09:35:00,150.89,151.23,150.85,151.0,12635.0,146.8022,147.133,146.7633,146.9092,12635.0
2022-09-22 09:40:00,150.83,151.06,150.14,150.37,8664.0,146.7438,146.9676,146.0725,146.2963,8664.0
2022-09-22 09:45:00,150.31,150.49,149.72,150.24,13611.0,146.2379,146.413,145.6639,146.1698,13611.0
2022-09-22 09:50:00,150.31,150.56,149.91,150.38,15894.0,146.2379,146.4811,145.8487,146.306,15894.0
2022-09-22 09:55:00,150.25,150.47,150.17,150.44,8443.0,146.1795,146.3936,146.1017,146.3644,8443.0
2022-09-22 10:00:00,150.45,150.53,150.19,150.35,18023.0,146.3741,146.4519,146.1211,146.2768,18023.0
2022-09-22 10:05:00,150.45,150.82,150.33,150.82,13019.0,146.3741,146.7341,146.2574,146.7341,13019.0
2022-09-22 10:10:00,150.63,151.12,150.63,150.96,20181.0,146.5492,147.026,146.5492,146.8703,20181.0
2022-09-22 10:15:00,150.96,150.99,150.62,150.64,19847.0,146.8703,146.8995,146.5395,146.559,19847.0
2022-09-22 10:20:00,150.62,150.69,150.31,150.46,8148.0,146.5395,146.6076,146.2379,146.3838,8148.0
2022-09-22 10:25:00,150.46,150.89,150.46,150.69,20390.0,146.3838,146.8022,146.3838,146.6076,20390.0
2022-09-22 10:30:00,150.83,150.93,150.62,150.64,3222.0,146.7438,146.8411,146.5395,146.559,3222.0
2022-09-22 10:35:00,150.6,150.74,150.51,150.68,3128.0,146.52,146.6562,146.4325,146.5979,3128.0
2022-09-22 10:40:00,150.74,150.82,150.49,150.67,6340.0,146.6562,146.7341,146.413,146.5881,6340.0
2022-09-22 10:45:00,150.56,150.59,150.35,150.49,11177.0,146.4811,146.5103,146.2768,146.413,11177.0
2022-09-22 10:50:00,150.47,150.53,150.32,150.46,6392.0,146.3936,146.4519,146.2476,146.3838,6392.0
2022-09-22 10:55:00,150.32,150.5,149.9,150.0,11632.0,146.2476,146.4227,145.839,145.9363,11632.0
2022-09-22 11:00:00,149.89,150.11,149.8,150.04,4840.0,145.8293,146.0433,145.7417,145.9752,4840.0
2022-09-22 11:05:00,150.14,150.4,149.97,150.36,16417.0,146.0725,146.3255,145.9071,146.2865,16417.0
2022-09-22 11:10:00,150.26,150.29,150.06,150.09,8291.0,146.1893,146.2184,145.9947,146.0239,8291.0
2022-09-22 11:15:00,150.02,150.09,149.69,149.79,22172.0,145.9558,146.0239,145.6347,145.732,22172.0
2022-09-22 11:20:00,149.68,149.77,149.58,149.77,5570.0,145.625,145.7125,145.5277,145.7125,5570.0
2022-09-22 11:25:00,149.77,149.86,149.51,149.64,15159.0,145.7125,145.8001,145.4596,145.586,15159.0
2022-09-22 11:30:00,149.64,150.04,149.62,149.67,6951.0,145.586,145.9752,145.5666,145.6152,6951.0
2022-09-22 11:35:00,149.57,149.98,149.57,149.85,7497.0,145.5179,145.9168,145.5179,145.7904,7497.0
2022-09-22 11:40:00,149.82,149.82,149.63,149.72,6906.0,145.7612,145.7612,145.5763,145.6639,6906.0
2022-09-22 11:45:00,149.66,149.98,149.66,149.98,4935.0,145.6055,145.9168,145.6055,145.9168,4935.0
2022-09-22 11:50:00,149.97,149.99,149.74,149.8,8804.0,145.9071,145.9266,145.6833,145.7417,8804.0
2022-09-22 11:55:00,149.8,149.81,149.35,149.46,9326.0,145.7417,145.7514,145.3039,145.4109,9326.0
2022-09-22 12:00:00,149.45,149.8,149.41,149.65,9616.0,145.4012,145.7417,145.3623,145.5958,9616.0
2022-09-22 12:05:00,149.7,149.72,149.5,149.65,6607.0,145.6444,145.6639,145.4498,145.5958,6607.0
2022-09-22 12:10:00,149.7,149.7,149.45,149.57,16608.0,145.6444,145.6444,145.4012,145.5179,16608.0
2022-09-22 12:15:00,149.69,149.86,149.65,149.86,10763.0,145.6347,145.8001,145.5958,145.8001,10763.0
2022-09-22 12:20:00,149.81,150.28,149.65,150.22,13845.0,145.7514,146.2087,145.5958,146.1503,13845.0
2022-09-22 12:25:00,150.16,150.17,149.81,149.82,12888.0,146.092,146.1017,145.7514,145.7612,12888.0
2022-09-22 12:30:00,149.84,149.85,149.67,149.74,12392.0,145.7806,145.7904,145.6152,145.6833,12392.0
2022-09-22 12:35:00,149.76,149.88,149.72,149.84,4756.0,145.7028,145.8195,145.6639,145.7806,4756.0
2022-09-22 12:40:00,149.82,149.83,149.67,149.67,9976.0,145.7612,145.7709,145.6152,145.6152,9976.0
2022-09-22 12:45:00,149.69,149.71,149.56,149.67,10482.0,145.6347,145.6542,145.5082,145.6152,10482.0
2022-09-22 12:50:00,149.7,150.06,149.7,149.81,4045.0,145.6444,145.9947,145.6444,145.7514,4045.0
2022-09-22 12:55:00,149.79,150.08,149.76,149.85,7674.0,145.732,146.0141,145.7028,145.7904,7674.0
2022-09-22 13:00:00,149.88,149.92,149.66,149.69,8364.0,145.8195,145.8585,145.6055,145.6347,8364.0
2022-09-22 13:05:00,149.65,149.74,149.55,149.55,7139.0,145.5958,145.6833,145.4985,145.4985,7139.0
2022-09-22 13:10:00,149.51,149.6,149.29,149.3,8620.0,145.4596,145.5471,145.2455,145.2553,8620.0
2022-09-22 13:15:00,149.28,149.35,149.14,149.25,9751.0,145.2358,145.3039,145.0996,145.2066,9751.0
2022-09-22 13:20:00,149.17,149.43,149.13,149.29,6584.0,145.1288,145.3817,145.0899,145.2455,6584.0
2022-09-22 13:25:00,149.26,149.36,149.2,149.28,11289.0,145.2163,145.3136,145.158,145.2358,11289.0
2022-09-22 13:30:00,149.33,149.47,149.28,149.47,9065.0,145.2844,145.4207,145.2358,145.4207,9065.0
2022-09-22 13:35:00,149.5,149.63,149.42,149.53,8877.0,145.4498,145.5763,145.372,145.479,8877.0
2022-09-22 13:40:00,149.58,149.71,149.55,149.57,18670.0,145.5277,145.6542,145.4985,145.5179,18670.0
2022-09-22 13:45:00,149.56,149.7,149.38,149.62,22686.0,145.5082,145.6444,145.3331,145.5666,22686.0
2022-09-22 13:50:00,149.65,149.81,149.61,149.7,4729.0,145.5958,145.7514,145.5569,145.6444,4729.0
2022-09-22 13:55:00,149.64,149.78,149.54,149.66,7483.0,145.586,145.7223,145.4888,145.6055,7483.0
2022-09-22 14:00:00,149.69,149.71,149.27,149.33,14497.0,145.6347,145.6542,145.2261,145.2844,14497.0
2022-09-22 14:05:00,149.33,149.45,149.2,149.26,17176.0,145.2844,145.4012,145.158,145.2163,17176.0
2022-09-22 14:10:00,149.22,149.41,149.01,149.02,34562.0,145.1774,145.3623,144.9731,144.9828,34562.0
2022-09-22 14:15:00,149.02,149.39,148.96,149.15,40022.0,144.9828,145.3428,144.9245,145.1093,40022.0
2022-09-22 14:20:00,149.16,149.21,148.96,149.06,22384.0,145.1191,145.1677,144.9245,145.0218,22384.0
2022-09-22 14:25:00,149.02,149.51,149.02,149.4,7180.0,144.9828,145.4596,144.9828,145.3526,7180.0
2022-09-22 14:30:00,149.38,149.63,149.31,149.44,19825.0,145.3331,145.5763,145.265,145.3915,19825.0
2022-09-22 14:35:00,149.49,149.67,149.41,149.63,5447.0,145.4401,145.6152,145.3623,145.5763,5447.0
2022-09-22 14:40:00,149.66,149.68,149.48,149.59,6663.0,145.6055,145.625,145.4304,145.5374,6663.0
2022-09-22 14:45:00,149.62,149.66,149.42,149.66,7814.0,145.5666,145.6055,145.372,145.6055,7814.0
2022-09-22 14:50:00,149.69,150.21,149.69,150.02,11708.0,145.6347,146.1406,145.6347,145.9558,11708.0
2022-09-22 14:55:00,149.97,150.2,149.97,149.99,7231.0,145.9071,146.1309,145.9071,145.9266,7231.0
2022-09-22 15:00:00,150.1,150.53,149.97,150.43,15916.0,146.0336,146.4519,145.9071,146.3546,15916.0
2022-09-22 15:05:00,150.26,150.4,150.23,150.31,8463.0,146.1893,146.3255,146.1601,146.2379,8463.0
2022-09-22 15:10:00,150.33,150.56,150.27,150.53,6459.0,146.2574,146.4811,146.199,146.4519,6459.0
2022-09-22 15:15:00,150.46,150.48,150.28,150.32,8537.0,146.3838,146.4033,146.2087,146.2476,8537.0
2022-09-22 15:20:00,150.3,150.33,150.11,150.3,13763.0,146.2282,146.2574,146.0433,146.2282,13763.0
2022-09-22 15:25:00,150.26,150.36,149.97,150.29,14027.0,146.1893,146.2865,145.9071,146.2184,14027.0
2022-09-22 15:30:00,150.34,150.52,150.27,150.36,17518.0,146.2671,146.4422,146.199,146.2865,17518.0
2022-09-22 15:35:00,150.34,150.48,150.08,150.12,14052.0,146.2671,146.4033,146.0141,146.053,14052.0
2022-09-22 15:40:00,150.13,150.21,149.93,150.1,13623.0,146.0628,146.1406,145.8682,146.0336,13623.0
2022-09-22 15:45:00,150.07,150.44,150.04,150.44,17897.0,146.0044,146.3644,145.9752,146.3644,17897.0
2022-09-22 15:50:00,150.4,150.41,149.92,149.97,36619.0,146.3255,146.3352,145.8585,145.9071,36619.0
2022-09-22 15:55:00,149.99,149.99,149.4,149.46,106935.0,145.9266,145.9266,145.3526,145.4109,106935.0
2022-09-23 09:30:00,148.9,149.34,148.8,149.2,24224.0,144.8661,145.2942,144.7688,145.158,24224.0
2022-09-23 09:35:00,149.36,149.49,149.1,149.27,7226.0,145.3136,145.4401,145.0607,145.2261,7226.0
2022-09-23 09:40:00,149.21,149.94,149.21,149.91,9650.0,145.1677,145.8779,145.1677,145.8487,9650.0
2022-09-23 09:45:00,149.75,150.42,149.57,149.77,11368.0,145.6931,146.3449,145.5179,145.7125,11368.0
2022-09-23 09:50:00,149.34,149.44,149.04,149.38,10003.0,145.2942,145.3915,145.0023,145.3331,10003.0
2022-09-23 09:55:00,149.44,149.77,149.34,149.37,5559.0,145.3915,145.7125,145.2942,145.3234,5559.0
2022-09-23 10:00:00,149.31,149.56,148.79,149.02,13391.0,145.265,145.5082,144.7591,144.9828,13391.0
2022-09-23 10:05:00,149.08,149.09,148.73,148.91,7215.0,145.0412,145.0509,144.7007,144.8758,7215.0
2022-09-23 10:10:00,149.03,149.44,148.85,149.44,13796.0,144.9926,145.3915,144.8175,145.3915,13796.0
2022-09-23 10:15:00,149.34,149.61,149.3,149.5,7456.0,145.2942,145.5569,145.2553,145.4498,7456.0
2022-09-23 10:20:00,149.39,149.77,149.28,149.68,16333.0,145.3428,145.7125,145.2358,145.625,16333.0
2022-09-23 10:25:00,149.45,149.9,149.33,149.74,8635.0,145.4012,145.839,145.2844,145.6833,8635.0
2022-09-23 10:30:00,149.75,150.14,149.65,149.79,9326.0,145.6931,146.0725,145.5958,145.732,9326.0
2022-09-23 10:35:00,149.78,150.08,149.72,149.88,8373.0,145.7223,146.0141,145.6639,145.8195,8373.0
2022-09-23 10:40:00,149.92,150.33,149.91,150.12,11103.0,145.8585,146.2574,145.8487,146.053,11103.0
2022-09-23 10:45:00,150.22,150.46,150.03,150.1,9520.0,146.1503,146.3838,145.9655,146.0336,9520.0
2022-09-23 10:50:00,150.07,150.25,149.87,150.19,8166.0,146.0044,146.1795,145.8098,146.1211,8166.0
2022-09-23 10:55:00,150.22,150.27,149.99,150.0,12682.0,146.1503,146.199,145.9266,145.9363,12682.0
2022-09-23 11:00:00,150.09,150.16,149.84,149.87,9251.0,146.0239,146.092,145.7806,145.8098,9251.0
2022-09-23 11:05:00,149.83,150.1,149.79,150.02,9679.0,145.7709,146.0336,145.732,145.9558,9679.0
2022-09-23 11:10:00,149.97,150.18,149.87,149.93,11823.0,145.9071,146.1114,145.8098,145.8682,11823.0
2022-09-23 11:15:00,149.97,150.1,149.82,150.05,9388.0,145.9071,146.0336,145.7612,145.9849,9388.0
2022-09-23 11:20:00,150.08,150.33,149.94,150.26,8048.0,146.0141,146.2574,145.8779,146.1893,8048.0
2022-09-23 11:25:00,150.26,150.31,149.78,149.78,5944.0,146.1893,146.2379,145.7223,145.7223,5944.0
2022-09-23 11:30:00,149.82,150.0,149.76,149.81,12967.0,145.7612,145.9363,145.7028,145.7514,12967.0
2022-09-23 11:35:00,149.87,149.98,149.7,149.8,7038.0,145.8098,145.9168,145.6444,145.7417,7038.0
2022-09-23 11:40:00,149.74,149.94,149.63,149.63,10486.0,145.6833,145.8779,145.5763,145.5763,10486.0
2022-09-23 11:45:00,149.59,149.65,149.24,149.36,8303.0,145.5374,145.5958,145.1969,145.3136,8303.0
2022-09-23 11:50:00,149.49,149.71,149.42,149.56,7710.0,145.4401,145.6542,145.372,145.5082,7710.0
2022-09-23 11:55:00,149.51,149.67,149.46,149.67,3928.0,145.4596,145.6152,145.4109,145.6152,3928.0
2022-09-23 12:00:00,149.64,149.64,149.14,149.35,7668.0,145.586,145.586,145.0996,145.3039,7668.0
2022-09-23 12:05:00,149.34,149.4,148.86,148.86,5478.0,145.2942,145.3526,144.8272,144.8272,5478.0
2022-09-23 12:10:00,148.86,148.9,148.69,148.9,5916.0,144.8272,144.8661,144.6618,144.8661,5916.0
2022-09-23 12:15:00,148.86,148.86,148.58,148.64,8982.0,144.8272,144.8272,144.5548,144.6131,8982.0
2022-09-23 12:20:00,148.69,148.72,148.38,148.39,9778.0,144.6618,144.691,144.3602,144.3699,9778.0
2022-09-23 12:25:00,148.43,148.47,148.17,148.17,8412.0,144.4088,144.4477,144.1559,144.1559,8412.0
2022-09-23 12:30:00,148.2,148.27,148.06,148.06,5236.0,144.1851,144.2532,144.0489,144.0489,5236.0
2022-09-23 12:35:00,148.06,148.28,147.86,148.27,29032.0,144.0489,144.2629,143.8543,144.2532,29032.0
2022-09-23 12:40:00,148.3,148.49,148.22,148.34,20403.0,144.2824,144.4672,144.2045,144.3213,20403.0
2022-09-23 12:45:00,148.27,148.52,148.15,148.49,22557.0,144.2532,144.4964,144.1364,144.4672,22557.0
2022-09-23 12:50:00,148.47,148.86,148.47,148.77,3847.0,144.4477,144.8272,144.4477,144.7396,3847.0
2022-09-23 12:55:00,148.77,148.91,148.64,148.9,5045.0,144.7396,144.8758,144.6131,144.8661,5045.0
2022-09-23 13:00:00,148.85,148.92,148.72,148.8,9377.0,144.8175,144.8856,144.691,144.7688,9377.0
2022-09-23 13:05:00,148.71,148.86,148.56,148.78,13526.0,144.6812,144.8272,144.5353,144.7493,13526.0
2022-09-23 13:10:00,148.76,149.16,148.76,149.16,7835.0,144.7299,145.1191,144.7299,145.1191,7835.0
2022-09-23 13:15:00,149.11,149.19,149.05,149.16,3982.0,145.0704,145.1482,145.012,145.1191,3982.0
2022-09-23 13:20:00,149.11,149.11,148.88,148.99,4499.0,145.0704,145.0704,144.8466,144.9537,4499.0
2022-09-23 13:25:00,148.89,148.95,148.6,148.63,6568.0,144.8564,144.9147,144.5742,144.6034,6568.0
2022-09-23 13:30:00,148.62,148.91,148.54,148.86,10883.0,144.5937,144.8758,144.5158,144.8272,10883.0
2022-09-23 13:35:00,148.88,148.91,148.63,148.68,9262.0,144.8466,144.8758,144.6034,144.6521,9262.0
2022-09-23 13:40:00,148.64,148.95,148.55,148.89,8630.0,144.6131,144.9147,144.5256,144.8564,8630.0
2022-09-23 13:45:00,148.86,149.19,148.85,149.0,7752.0,144.8272,145.1482,144.8175,144.9634,7752.0
2022-09-23 13:50:00,148.97,149.11,148.93,149.04,5774.0,144.9342,145.0704,144.8953,145.0023,5774.0
2022-09-23 13:55:00,149.02,149.28,148.99,149.17,8222.0,144.9828,145.2358,144.9537,145.1288,8222.0
2022-09-23 14:00:00,149.16,149.33,149.03,149.28,10337.0,145.1191,145.2844,144.9926,145.2358,10337.0
2022-09-23 14:05:00,149.23,149.33,148.87,148.91,10081.0,145.1872,145.2844,144.8369,144.8758,10081.0
2022-09-23 14:10:00,148.87,148.93,148.38,148.49,5862.0,144.8369,144.8953,144.3602,144.4672,5862.0
2022-09-23 14:15:00,148.4,148.56,148.34,148.48,5934.0,144.3796,144.5353,144.3213,144.4575,5934.0
2022-09-23 14:20:00,148.48,148.81,148.41,148.73,7118.0,144.4575,144.7785,144.3894,144.7007,7118.0
2022-09-23 14:25:00,148.69,148.88,148.66,148.68,13080.0,144.6618,144.8466,144.6326,144.6521,13080.0
2022-09-23 14:30:00,148.66,148.69,148.46,148.61,6909.0,144.6326,144.6618,144.438,144.584,6909.0
2022-09-23 14:35:00,148.63,148.63,148.38,148.52,5923.0,144.6034,144.6034,144.3602,144.4964,5923.0
2022-09-23 14:40:00,148.47,148.61,148.35,148.6,7987.0,144.4477,144.584,144.331,144.5742,7987.0
2022-09-23 14:45:00,148.6,148.61,148.43,148.54,6347.0,144.5742,144.584,144.4088,144.5158,6347.0
2022-09-23 14:50:00,148.47,148.61,148.3,148.34,15167.0,144.4477,144.584,144.2824,144.3213,15167.0
2022-09-23 14:55:00,148.18,148.3,148.07,148.11,8389.0,144.1656,144.2824,144.0586,144.0975,8389.0
2022-09-23 15:00:00,148.09,148.72,148.08,148.63,9760.0,144.078,144.691,144.0683,144.6034,9760.0
2022-09-23 15:05:00,148.58,148.96,148.42,148.83,7771.0,144.5548,144.9245,144.3991,144.798,7771.0
2022-09-23 15:10:00,148.8,148.9,148.54,148.74,10478.0,144.7688,144.8661,144.5158,144.7104,10478.0
2022-09-23 15:15:00,148.83,149.11,148.83,148.83,11160.0,144.798,145.0704,144.798,144.798,11160.0
2022-09-23 15:20:00,148.88,149.02,148.7,148.77,12282.0,144.8466,144.9828,144.6715,144.7396,12282.0
2022-09-23 15:25:00,148.78,149.07,148.7,149.05,14850.0,144.7493,145.0315,144.6715,145.012,14850.0
2022-09-23 15:30:00,149.04,149.45,149.04,149.36,11308.0,145.0023,145.4012,145.0023,145.3136,11308.0
2022-09-23 15:35:00,149.39,149.61,149.1,149.61,8293.0,145.3428,145.5569,145.0607,145.5569,8293.0
2022-09-23 15:40:00,149.55,149.96,149.45,149.9,19526.0,145.4985,145.8974,145.4012,145.839,19526.0
2022-09-23 15:45:00,149.91,149.94,149.64,149.71,17266.0,145.8487,145.8779,145.586,145.6542,17266.0
2022-09-23 15:50:00,149.77,149.85,149.46,149.82,25969.0,145.7125,145.7904,145.4109,145.7612,25969.0
2022-09-23 15:55:00,149.86,150.24,149.47,150.13,110748.0,145.8001,146.1698,145.4207,146.0628,110748.0
2022-09-26 09:30:00,149.75,150.43,149.6,150.0,28868.0,145.6931,146.3546,145.5471,145.9363,28868.0
2022-09-26 09:35:00,149.91,150.57,149.9,149.99,14195.0,145.8487,146.4909,145.839,145.9266,14195.0
2022-09-26 09:40:00,149.99,150.34,149.99,150.14,9922.0,145.9266,146.2671,145.9266,146.0725,9922.0
2022-09-26 09:45:00,150.11,150.33,150.02,150.2,10365.0,146.0433,146.2574,145.9558,146.1309,10365.0
2022-09-26 09:50:00,150.25,150.83,150.24,150.5,19850.0,146.1795,146.7438,146.1698,146.4227,19850.0
2022-09-26 09:55:00,150.51,150.75,150.12,150.75,10485.0,146.4325,146.666,146.053,146.666,10485.0
2022-09-26 10:00:00,150.58,150.95,150.58,150.83,2021.0,146.5006,146.8606,146.5006,146.7438,2021.0
2022-09-26 10:05:00,150.8,150.92,150.34,150.43,6157.0,146.7146,146.8314,146.2671,146.3546,6157.0
2022-09-26 10:10:00,150.4,150.88,150.14,150.88,8945.0,146.3255,146.7925,146.0725,146.7925,8945.0
2022-09-26 10:15:00,150.92,151.26,150.92,150.92,2399.0,146.8314,147.1622,146.8314,146.8314,2399.0
2022-09-26 10:20:00,151.04,151.22,150.97,151.18,7252.0,146.9481,147.1232,146.88,147.0843,7252.0
2022-09-26 10:25:00,151.26,151.26,151.04,151.21,6049.0,147.1622,147.1622,146.9481,147.1135,6049.0
2022-09-26 10:30:00,151.27,151.39,151.12,151.22,7190.0,147.1719,147.2886,147.026,147.1232,7190.0
2022-09-26 10:35:00,151.22,151.25,150.98,150.98,9604.0,147.1232,147.1524,146.8897,146.8897,9604.0
2022-09-26 10:40:00,151.01,151.04,150.68,151.03,5955.0,146.9189,146.9481,146.5979,146.9384,5955.0
2022-09-26 10:45:00,151.0,151.02,150.47,150.64,12916.0,146.9092,146.9287,146.3936,146.559,12916.0
2022-09-26 10:50:00,150.58,150.67,150.48,150.59,8331.0,146.5006,146.5881,146.4033,146.5103,8331.0
2022-09-26 10:55:00,150.53,150.77,150.53,150.69,18230.0,146.4519,146.6854,146.4519,146.6076,18230.0
2022-09-26 11:00:00,150.69,150.89,150.49,150.88,7738.0,146.6076,146.8022,146.413,146.7925,7738.0
2022-09-26 11:05:00,150.87,150.87,150.03,150.03,15144.0,146.7827,146.7827,145.9655,145.9655,15144.0
2022-09-26 11:10:00,150.02,150.22,149.91,150.22,5295.0,145.9558,146.1503,145.8487,146.1503,5295.0
2022-09-26 11:15:00,150.19,150.32,150.18,150.19,3184.0,146.1211,146.2476,146.1114,146.1211,3184.0
2022-09-26 11:20:00,150.23,150.28,149.84,149.84,4734.0,146.1601,146.2087,145.7806,145.7806,4734.0
2022-09-26 11:25:00,149.87,150.0,149.51,149.51,8539.0,145.8098,145.9363,145.4596,145.4596,8539.0
2022-09-26 11:30:00,149.61,149.64,149.29,149.3,6172.0,145.5569,145.586,145.2455,145.2553,6172.0
2022-09-26 11:35:00,149.26,149.55,149.26,149.47,4967.0,145.2163,145.4985,145.2163,145.4207,4967.0
2022-09-26 11:40:00,149.47,149.79,149.33,149.39,8517.0,145.4207,145.732,145.2844,145.3428,8517.0
2022-09-26 11:45:00,149.26,149.65,149.25,149.5,9499.0,145.2163,145.5958,145.2066,145.4498,9499.0
2022-09-26 11:50:00,149.55,149.55,149.22,149.24,5566.0,145.4985,145.4985,145.1774,145.1969,5566.0
2022-09-26 11:55:00,149.28,149.67,149.22,149.61,5262.0,145.2358,145.6152,145.1774,145.5569,5262.0
2022-09-26 12:00:00,149.65,149.65,149.22,149.31,3301.0,145.5958,145.5958,145.1774,145.265,3301.0
2022-09-26 12:05:00,149.35,149.38,149.1,149.33,4106.0,145.3039,145.3331,145.0607,145.2844,4106.0
2022-09-26 12:10:00,149.38,149.39,149.21,149.28,5002.0,145.3331,145.3428,145.1677,145.2358,5002.0
2022-09-26 12:15:00,149.18,149.36,149.03,149.36,9996.0,145.1385,145.3136,144.9926,145.3136,9996.0
2022-09-26 12:20:00,149.37,149.44,149.09,149.18,11534.0,145.3234,145.3915,145.0509,145.1385,11534.0
2022-09-26 12:25:00,149.15,149.38,149.15,149.28,11617.0,145.1093,145.3331,145.1093,145.2358,11617.0
2022-09-26 12:30:00,149.25,149.32,149.21,149.22,8104.0,145.2066,145.2747,145.1677,145.1774,8104.0
2022-09-26 12:35:00,149.22,149.32,149.12,149.21,9839.0,145.1774,145.2747,145.0801,145.1677,9839.0
2022-09-26 12:40:00,149.12,149.3,149.02,149.27,13434.0,145.0801,145.2553,144.9828,145.2261,13434.0
2022-09-26 12:45:00,149.26,149.38,149.15,149.37,3184.0,145.2163,145.3331,145.1093,145.3234,3184.0
2022-09-26 12:50:00,149.37,149.52,149.3,149.52,4748.0,145.3234,145.4693,145.2553,145.4693,4748.0
2022-09-26 12:55:00,149.52,149.78,149.52,149.69,3429.0,145.4693,145.7223,145.4693,145.6347,3429.0
2022-09-26 13:00:00,149.67,149.67,149.22,149.23,4886.0,145.6152,145.6152,145.1774,145.1872,4886.0
2022-09-26 13:05:00,149.3,149.34,149.19,149.25,5968.0,145.2553,145.2942,145.1482,145.2066,5968.0
2022-09-26 13:10:00,149.22,149.27,148.99,148.99,22537.0,145.1774,145.2261,144.9537,144.9537,22537.0
2022-09-26 13:15:00,149.15,149.25,149.01,149.01,5327.0,145.1093,145.2066,144.9731,144.9731,5327.0
2022-09-26 13:20:00,149.14,149.18,148.77,148.84,4114.0,145.0996,145.1385,144.7396,144.8077,4114.0
2022-09-26 13:25:00,148.84,148.9,148.64,148.83,6246.0,144.8077,144.8661,144.6131,144.798,6246.0
2022-09-26 13:30:00,148.95,149.19,148.86,148.96,6089.0,144.9147,145.1482,144.8272,144.9245,6089.0
2022-09-26 13:35:00,148.91,149.08,148.88,148.93,11107.0,144.8758,145.0412,144.8466,144.8953,11107.0
2022-09-26 13:40:00,148.93,149.01,148.81,148.81,6296.0,144.8953,144.9731,144.7785,144.7785,6296.0
2022-09-26 13:45:00,148.86,149.04,148.82,148.82,5968.0,144.8272,145.0023,144.7883,144.7883,5968.0
2022-09-26 13:50:00,148.82,149.01,148.7,148.82,12860.0,144.7883,144.9731,144.6715,144.7883,12860.0
2022-09-26 13:55:00,148.82,148.88,148.51,148.56,6378.0,144.7883,144.8466,144.4867,144.5353,6378.0
2022-09-26 14:00:00,148.56,149.13,148.52,149.06,3921.0,144.5353,145.0899,144.4964,145.0218,3921.0
2022-09-26 14:05:00,149.06,149.19,148.98,149.16,2802.0,145.0218,145.1482,144.9439,145.1191,2802.0
2022-09-26 14:10:00,149.16,149.16,148.92,149.05,3661.0,145.1191,145.1191,144.8856,145.012,3661.0
2022-09-26 14:15:00,148.99,149.11,148.94,149.03,2247.0,144.9537,145.0704,144.905,144.9926,2247.0
2022-09-26 14:20:00,149.05,149.06,148.78,148.8,4536.0,145.012,145.0218,144.7493,144.7688,4536.0
2022-09-26 14:25:00,148.76,148.83,148.65,148.66,2613.0,144.7299,144.798,144.6229,144.6326,2613.0
2022-09-26 14:30:00,148.58,148.79,148.56,148.78,5033.0,144.5548,144.7591,144.5353,144.7493,5033.0
2022-09-26 14:35:00,148.72,148.73,148.29,148.5,3532.0,144.691,144.7007,144.2726,144.4769,3532.0
2022-09-26 14:40:00,148.5,148.63,148.38,148.48,8536.0,144.4769,144.6034,144.3602,144.4575,8536.0
2022-09-26 14:45:00,148.56,149.22,148.56,149.22,6208.0,144.5353,145.1774,144.5353,145.1774,6208.0
2022-09-26 14:50:00,149.03,149.3,148.96,149.23,5543.0,144.9926,145.2553,144.9245,145.1872,5543.0
2022-09-26 14:55:00,149.15,149.32,149.12,149.24,3982.0,145.1093,145.2747,145.0801,145.1969,3982.0
2022-09-26 15:00:00,149.24,149.51,149.18,149.18,3375.0,145.1969,145.4596,145.1385,145.1385,3375.0
2022-09-26 15:05:00,149.18,149.34,149.06,149.32,5555.0,145.1385,145.2942,145.0218,145.2747,5555.0
2022-09-26 15:10:00,149.27,149.36,148.93,148.99,12297.0,145.2261,145.3136,144.8953,144.9537,12297.0
2022-09-26 15:15:00,148.91,149.21,148.76,149.2,13834.0,144.8758,145.1677,144.7299,145.158,13834.0
2022-09-26 15:20:00,149.18,149.21,148.93,148.97,4123.0,145.1385,145.1677,144.8953,144.9342,4123.0
2022-09-26 15:25:00,148.92,149.07,148.88,149.01,6773.0,144.8856,145.0315,144.8466,144.9731,6773.0
2022-09-26 15:30:00,149.07,149.07,148.83,149.0,5842.0,145.0315,145.0315,144.798,144.9634,5842.0
2022-09-26 15:35:00,148.9,149.2,148.85,148.85,9965.0,144.8661,145.158,144.8175,144.8175,9965.0
2022-09-26 15:40:00,148.89,149.18,148.82,149.03,6176.0,144.8564,145.1385,144.7883,144.9926,6176.0
2022-09-26 15:45:00,149.12,149.38,148.94,149.26,8784.0,145.0801,145.3331,144.905,145.2163,8784.0
2022-09-26 15:50:00,149.23,149.71,149.02,149.52,15198.0,145.1872,145.6542,144.9828,145.4693,15198.0
2022-09-26 15:55:00,149.45,149.46,148.61,148.68,81552.0,145.4012,145.4109,144.584,144.6521,81552.0
2022-09-27 09:30:00,150.09,150.09,149.5,149.74,27026.0,146.0239,146.0239,145.4498,145.6833,27026.0
2022-09-27 09:35:00,149.82,150.51,149.75,150.41,17439.0,145.7612,146.4325,145.6931,146.3352,17439.0
2022-09-27 09:40:00,150.51,151.14,150.32,150.67,27220.0,146.4325,147.0454,146.2476,146.5881,27220.0
2022-09-27 09:45:00,150.75,151.02,150.21,150.32,21802.0,146.666,146.9287,146.1406,146.2476,21802.0
2022-09-27 09:50:00,150.04,150.3,149.74,150.07,4232.0,145.9752,146.2282,145.6833,146.0044,4232.0
2022-09-27 09:55:00,149.84,150.0,149.33,149.37,21331.0,145.7806,145.9363,145.2844,145.3234,21331.0
2022-09-27 10:00:00,149.3,149.42,148.44,148.84,20455.0,145.2553,145.372,144.4186,144.8077,20455.0
2022-09-27 10:05:00,148.77,149.27,148.71,148.79,11231.0,144.7396,145.2261,144.6812,144.7591,11231.0
2022-09-27 10:10:00,148.8,149.26,148.79,149.02,7020.0,144.7688,145.2163,144.7591,144.9828,7020.0
2022-09-27 10:15:00,149.0,149.38,148.68,149.19,7421.0,144.9634,145.3331,144.6521,145.1482,7421.0
2022-09-27 10:20:00,149.09,149.37,148.95,149.17,8135.0,145.0509,145.3234,144.9147,145.1288,8135.0
2022-09-27 10:25:00,149.19,149.32,148.83,149.01,4801.0,145.1482,145.2747,144.798,144.9731,4801.0
2022-09-27 10:30:00,149.13,149.46,149.03,149.37,3495.0,145.0899,145.4109,144.9926,145.3234,3495.0
2022-09-27 10:35:00,149.23,149.43,149.16,149.24,3132.0,145.1872,145.3817,145.1191,145.1969,3132.0
2022-09-27 10:40:00,149.19,149.63,149.19,149.63,8013.0,145.1482,145.5763,145.1482,145.5763,8013.0
2022-09-27 10:45:00,149.73,149.96,149.69,149.94,5071.0,145.6736,145.8974,145.6347,145.8779,5071.0
2022-09-27 10:50:00,149.82,149.9,149.77,149.86,5168.0,145.7612,145.839,145.7125,145.8001,5168.0
2022-09-27 10:55:00,149.86,149.92,149.76,149.76,12421.0,145.8001,145.8585,145.7028,145.7028,12421.0
2022-09-27 11:00:00,149.7,149.72,149.37,149.39,4976.0,145.6444,145.6639,145.3234,145.3428,4976.0
2022-09-27 11:05:00,149.35,149.98,149.35,149.98,7294.0,145.3039,145.9168,145.3039,145.9168,7294.0
2022-09-27 11:10:00,150.02,150.02,149.61,149.61,5667.0,145.9558,145.9558,145.5569,145.5569,5667.0
2022-09-27 11:15:00,149.65,149.72,149.21,149.52,18884.0,145.5958,145.6639,145.1677,145.4693,18884.0
2022-09-27 11:20:00,149.55,149.66,149.27,149.42,8239.0,145.4985,145.6055,145.2261,145.372,8239.0
2022-09-27 11:25:00,149.5,149.57,149.11,149.24,34270.0,145.4498,145.5179,145.0704,145.1969,34270.0
2022-09-27 11:30:00,149.27,149.59,149.27,149.48,8626.0,145.2261,145.5374,145.2261,145.4304,8626.0
2022-09-27 11:35:00,149.44,149.54,149.3,149.44,4315.0,145.3915,145.4888,145.2553,145.3915,4315.0
2022-09-27 11:40:00,149.4,149.63,149.36,149.5,6639.0,145.3526,145.5763,145.3136,145.4498,6639.0
2022-09-27 11:45:00,149.47,149.47,149.01,149.01,1703.0,145.4207,145.4207,144.9731,144.9731,1703.0
2022-09-27 11:50:00,149.06,149.33,148.93,148.94,6088.0,145.0218,145.2844,144.8953,144.905,6088.0
2022-09-27 11:55:00,148.91,149.16,148.76,148.86,10048.0,144.8758,145.1191,144.7299,144.8272,10048.0
2022-09-27 12:00:00,148.82,149.0,148.69,148.99,14128.0,144.7883,144.9634,144.6618,144.9537,14128.0
2022-09-27 12:05:00,148.94,148.94,148.46,148.47,4874.0,144.905,144.905,144.438,144.4477,4874.0
2022-09-27 12:10:00,148.36,148.41,148.12,148.39,6924.0,144.3407,144.3894,144.1072,144.3699,6924.0
2022-09-27 12:15:00,148.42,148.42,147.81,147.82,5365.0,144.3991,144.3991,143.8056,143.8154,5365.0
2022-09-27 12:20:00,147.84,148.08,147.77,148.0,4219.0,143.8348,144.0683,143.7667,143.9905,4219.0
2022-09-27 12:25:00,147.99,148.31,147.99,148.17,2567.0,143.9807,144.2921,143.9807,144.1559,2567.0
2022-09-27 12:30:00,148.11,148.26,148.05,148.19,6891.0,144.0975,144.2434,144.0391,144.1753,6891.0
2022-09-27 12:35:00,148.21,148.21,147.93,148.12,13593.0,144.1948,144.1948,143.9224,144.1072,13593.0
2022-09-27 12:40:00,148.1,148.34,147.99,148.34,3922.0,144.0878,144.3213,143.9807,144.3213,3922.0
2022-09-27 12:45:00,148.32,148.5,148.22,148.5,3772.0,144.3018,144.4769,144.2045,144.4769,3772.0
2022-09-27 12:50:00,148.49,148.49,148.08,148.37,3893.0,144.4672,144.4672,144.0683,144.3505,3893.0
2022-09-27 12:55:00,148.54,148.58,148.43,148.44,2971.0,144.5158,144.5548,144.4088,144.4186,2971.0
2022-09-27 13:00:00,148.34,148.37,148.02,148.14,10385.0,144.3213,144.3505,144.0099,144.1267,10385.0
2022-09-27 13:05:00,148.15,148.57,148.15,148.29,5331.0,144.1364,144.545,144.1364,144.2726,5331.0
2022-09-27 13:10:00,148.28,148.28,148.03,148.19,12789.0,144.2629,144.2629,144.0197,144.1753,12789.0
2022-09-27 13:15:00,148.18,148.44,148.15,148.44,4990.0,144.1656,144.4186,144.1364,144.4186,4990.0
2022-09-27 13:20:00,148.36,148.41,148.26,148.28,5827.0,144.3407,144.3894,144.2434,144.2629,5827.0
2022-09-27 13:25:00,148.34,148.53,148.29,148.47,10945.0,144.3213,144.5061,144.2726,144.4477,10945.0
2022-09-27 13:30:00,148.42,148.56,148.39,148.55,4531.0,144.3991,144.5353,144.3699,144.5256,4531.0
2022-09-27 13:35:00,148.5,148.52,148.34,148.36,3767.0,144.4769,144.4964,144.3213,144.3407,3767.0
2022-09-27 13:40:00,148.35,148.42,148.11,148.42,15124.0,144.331,144.3991,144.0975,144.3991,15124.0
2022-09-27 13:45:00,148.45,148.52,148.22,148.25,15565.0,144.4283,144.4964,144.2045,144.2337,15565.0
2022-09-27 13:50:00,148.24,148.32,148.0,148.06,28551.0,144.224,144.3018,143.9905,144.0489,28551.0
2022-09-27 13:55:00,148.0,148.15,147.77,148.12,7349.0,143.9905,144.1364,143.7667,144.1072,7349.0
2022-09-27 14:00:00,148.08,148.55,148.07,148.46,9286.0,144.0683,144.5256,144.0586,144.438,9286.0
2022-09-27 14:05:00,148.35,148.42,148.28,148.34,8290.0,144.331,144.3991,144.2629,144.3213,8290.0
2022-09-27 14:10:00,148.33,148.39,148.27,148.3,8177.0,144.3115,144.3699,144.2532,144.2824,8177.0
2022-09-27 14:15:00,148.26,148.31,148.1,148.21,5525.0,144.2434,144.2921,144.0878,144.1948,5525.0
2022-09-27 14:20:00,148.19,148.33,148.09,148.33,9071.0,144.1753,144.3115,144.078,144.3115,9071.0
2022-09-27 14:25:00,148.33,148.58,148.31,148.53,17559.0,144.3115,144.5548,144.2921,144.5061,17559.0
2022-09-27 14:30:00,148.54,148.6,148.4,148.6,5357.0,144.5158,144.5742,144.3796,144.5742,5357.0
2022-09-27 14:35:00,148.57,149.12,148.51,149.06,10896.0,144.545,145.0801,144.4867,145.0218,10896.0
2022-09-27 14:40:00,149.18,149.24,149.03,149.07,68208.0,145.1385,145.1969,144.9926,145.0315,68208.0
2022-09-27 14:45:00,148.97,149.54,148.9,149.5,14318.0,144.9342,145.4888,144.8661,145.4498,14318.0
2022-09-27 14:50:00,149.47,149.49,149.33,149.42,12635.0,145.4207,145.4401,145.2844,145.372,12635.0
2022-09-27 14:55:00,149.37,149.49,149.36,149.4,8615.0,145.3234,145.4401,145.3136,145.3526,8615.0
2022-09-27 15:00:00,149.17,149.25,148.88,149.22,23213.0,145.1288,145.2066,144.8466,145.1774,23213.0
2022-09-27 15:05:00,149.14,149.21,148.98,149.16,6136.0,145.0996,145.1677,144.9439,145.1191,6136.0
2022-09-27 15:10:00,149.14,149.18,148.92,148.98,10345.0,145.0996,145.1385,144.8856,144.9439,10345.0
2022-09-27 15:15:00,148.97,149.02,148.82,149.02,21669.0,144.9342,144.9828,144.7883,144.9828,21669.0
2022-09-27 15:20:00,149.02,149.15,148.9,148.97,17745.0,144.9828,145.1093,144.8661,144.9342,17745.0
2022-09-27 15:25:00,149.04,149.04,148.86,149.0,36442.0,145.0023,145.0023,144.8272,144.9634,36442.0
2022-09-27 15:30:00,149.02,149.03,148.44,148.63,18586.0,144.9828,144.9926,144.4186,144.6034,18586.0
2022-09-27 15:35:00,148.61,148.85,148.54,148.66,13753.0,144.584,144.8175,144.5158,144.6326,13753.0
2022-09-27 15:40:00,148.65,149.06,148.53,149.06,18159.0,144.6229,145.0218,144.5061,145.0218,18159.0
2022-09-27 15:45:00,149.02,149.02,148.78,148.92,18816.0,144.9828,144.9828,144.7493,144.8856,18816.0
2022-09-27 15:50:00,148.92,149.28,148.92,149.27,58611.0,144.8856,145.2358,144.8856,145.2261,58611.0
2022-09-27 15:55:00,149.26,149.51,149.08,149.44,202857.0,145.2163,145.4596,145.0412,145.3915,202857.0
2022-09-28 09:30:00,151.32,151.78,150.15,150.15,41355.0,147.2205,147.6681,146.0822,146.0822,41355.0
2022-09-28 09:35:00,150.14,150.62,150.09,150.62,10313.0,146.0725,146.5395,146.0239,146.5395,10313.0
2022-09-28 09:40:00,150.63,151.25,150.52,150.88,9385.0,146.5492,147.1524,146.4422,146.7925,9385.0
2022-09-28 09:45:00,150.94,151.07,150.71,150.84,11492.0,146.8508,146.9773,146.6271,146.7535,11492.0
2022-09-28 09:50:00,150.84,151.12,150.46,150.54,26719.0,146.7535,147.026,146.3838,146.4617,26719.0
2022-09-28 09:55:00,150.43,150.7,150.24,150.55,29470.0,146.3546,146.6173,146.1698,146.4714,29470.0
2022-09-28 10:00:00,150.45,151.14,150.45,150.68,9287.0,146.3741,147.0454,146.3741,146.5979,9287.0
2022-09-28 10:05:00,150.57,150.74,150.4,150.53,22800.0,146.4909,146.6562,146.3255,146.4519,22800.0
2022-09-28 10:10:00,150.54,151.0,150.54,150.89,6861.0,146.4617,146.9092,146.4617,146.8022,6861.0
2022-09-28 10:15:00,150.91,150.97,150.5,150.78,14239.0,146.8216,146.88,146.4227,146.6952,14239.0
2022-09-28 10:20:00,150.78,151.2,150.68,151.1,6596.0,146.6952,147.1038,146.5979,147.0065,6596.0
2022-09-28 10:25:00,151.09,151.59,151.07,151.55,9303.0,146.9968,147.4832,146.9773,147.4443,9303.0
2022-09-28 10:30:00,151.55,151.62,151.38,151.6,4324.0,147.4443,147.5124,147.2789,147.4929,4324.0
2022-09-28 10:35:00,151.64,152.16,151.64,151.84,22794.0,147.5319,148.0378,147.5319,147.7264,22794.0
2022-09-28 10:40:00,151.9,152.48,151.86,152.36,8452.0,147.7848,148.3491,147.7459,148.2324,8452.0
2022-09-28 10:45:00,152.4,152.52,152.2,152.43,11521.0,148.2713,148.388,148.0767,148.3005,11521.0
2022-09-28 10:50:00,152.47,152.48,152.03,152.34,13317.0,148.3394,148.3491,147.9113,148.2129,13317.0
2022-09-28 10:55:00,152.34,152.52,152.22,152.44,10508.0,148.2129,148.388,148.0962,148.3102,10508.0
2022-09-28 11:00:00,152.53,152.75,152.45,152.6,24935.0,148.3978,148.6118,148.3199,148.4659,24935.0
2022-09-28 11:05:00,152.58,152.62,152.23,152.23,20052.0,148.4464,148.4853,148.1059,148.1059,20052.0
2022-09-28 11:10:00,152.3,152.75,152.3,152.69,9993.0,148.174,148.6118,148.174,148.5534,9993.0
2022-09-28 11:15:00,152.64,153.07,152.55,153.03,9542.0,148.5048,148.9231,148.4172,148.8842,9542.0
2022-09-28 11:20:00,153.01,153.54,153.01,153.54,15277.0,148.8648,149.3804,148.8648,149.3804,15277.0
2022-09-28 11:25:00,153.55,153.61,152.98,153.0,8244.0,149.3901,149.4485,148.8356,148.855,8244.0
2022-09-28 11:30:00,153.0,153.16,153.0,153.13,24780.0,148.855,149.0107,148.855,148.9815,24780.0
2022-09-28 11:35:00,153.16,153.39,153.09,153.25,13631.0,149.0107,149.2345,148.9426,149.0982,13631.0
2022-09-28 11:40:00,153.23,153.45,153.07,153.45,15571.0,149.0788,149.2928,148.9231,149.2928,15571.0
2022-09-28 11:45:00,153.42,153.58,153.26,153.54,15314.0,149.2636,149.4193,149.108,149.3804,15314.0
2022-09-28 11:50:00,153.6,153.81,153.51,153.77,14962.0,149.4388,149.6431,149.3512,149.6042,14962.0
2022-09-28 11:55:00,153.81,154.0,153.77,153.83,8146.0,149.6431,149.8279,149.6042,149.6625,8146.0
2022-09-28 12:00:00,153.83,153.85,153.39,153.48,8217.0,149.6625,149.682,149.2345,149.322,8217.0
2022-09-28 12:05:00,153.45,153.47,153.31,153.35,5467.0,149.2928,149.3123,149.1566,149.1955,5467.0
2022-09-28 12:10:00,153.41,153.62,153.38,153.55,7081.0,149.2539,149.4582,149.2247,149.3901,7081.0
2022-09-28 12:15:00,153.52,153.68,153.44,153.54,55162.0,149.3609,149.5166,149.2831,149.3804,55162.0
2022-09-28 12:20:00,153.58,153.59,153.16,153.16,5574.0,149.4193,149.429,149.0107,149.0107,5574.0
2022-09-28 12:25:00,153.17,153.23,153.09,153.21,5631.0,149.0204,149.0788,148.9426,149.0593,5631.0
2022-09-28 12:30:00,153.24,153.26,152.93,153.12,8570.0,149.0885,149.108,148.7869,148.9718,8570.0
2022-09-28 12:35:00,153.17,153.23,153.08,153.1,4487.0,149.0204,149.0788,148.9329,148.9523,4487.0
2022-09-28 12:40:00,153.11,153.4,153.06,153.4,6498.0,148.962,149.2442,148.9134,149.2442,6498.0
2022-09-28 12:45:00,153.43,153.55,153.2,153.21,4223.0,149.2734,149.3901,149.0496,149.0593,4223.0
2022-09-28 12:50:00,153.22,153.26,153.06,153.14,5418.0,149.0691,149.108,148.9134,148.9912,5418.0
2022-09-28 12:55:00,153.24,153.24,153.06,153.14,3758.0,149.0885,149.0885,148.9134,148.9912,3758.0
2022-09-28 13:00:00,153.14,153.15,152.85,153.0,12632.0,148.9912,149.001,148.7091,148.855,12632.0
2022-09-28 13:05:00,153.0,153.36,153.0,153.36,6098.0,148.855,149.2053,148.855,149.2053,6098.0
2022-09-28 13:10:00,153.32,153.51,153.28,153.42,5301.0,149.1664,149.3512,149.1274,149.2636,5301.0
2022-09-28 13:15:00,153.51,153.63,153.43,153.59,9822.0,149.3512,149.468,149.2734,149.429,9822.0
2022-09-28 13:20:00,153.63,153.7,153.55,153.65,8268.0,149.468,149.5361,149.3901,149.4874,8268.0
2022-09-28 13:25:00,153.66,153.68,153.62,153.64,27335.0,149.4971,149.5166,149.4582,149.4777,27335.0
2022-09-28 13:30:00,153.64,153.72,153.6,153.64,10210.0,149.4777,149.5555,149.4388,149.4777,10210.0
2022-09-28 13:35:00,153.64,153.7,153.63,153.68,12342.0,149.4777,149.5361,149.468,149.5166,12342.0
2022-09-28 13:40:00,153.66,153.72,153.64,153.66,10848.0,149.4971,149.5555,149.4777,149.4971,10848.0
2022-09-28 13:45:00,153.66,153.7,153.55,153.58,38099.0,149.4971,149.5361,149.3901,149.4193,38099.0
2022-09-28 13:50:00,153.59,153.59,153.26,153.35,10126.0,149.429,149.429,149.108,149.1955,10126.0
2022-09-28 13:55:00,153.35,153.55,153.35,153.53,12944.0,149.1955,149.3901,149.1955,149.3707,12944.0
2022-09-28 14:00:00,153.54,153.62,153.4,153.47,5262.0,149.3804,149.4582,149.2442,149.3123,5262.0
2022-09-28 14:05:00,153.42,153.53,153.4,153.52,6932.0,149.2636,149.3707,149.2442,149.3609,6932.0
2022-09-28 14:10:00,153.51,153.51,153.1,153.1,28996.0,149.3512,149.3512,148.9523,148.9523,28996.0
2022-09-28 14:15:00,153.08,153.09,152.82,152.96,10065.0,148.9329,148.9426,148.6799,148.8161,10065.0
2022-09-28 14:20:00,152.96,153.01,152.73,152.73,8100.0,148.8161,148.8648,148.5923,148.5923,8100.0
2022-09-28 14:25:00,152.69,152.73,152.49,152.64,6617.0,148.5534,148.5923,148.3588,148.5048,6617.0
2022-09-28 14:30:00,152.7,152.99,152.7,152.98,6659.0,148.5631,148.8453,148.5631,148.8356,6659.0
2022-09-28 14:35:00,152.97,153.0,152.88,152.94,8386.0,148.8258,148.855,148.7383,148.7966,8386.0
2022-09-28 14:40:00,152.89,152.89,152.49,152.64,34827.0,148.748,148.748,148.3588,148.5048,34827.0
2022-09-28 14:45:00,152.66,152.74,152.49,152.72,7588.0,148.5242,148.6021,148.3588,148.5826,7588.0
2022-09-28 14:50:00,152.73,152.79,152.54,152.59,8920.0,148.5923,148.6507,148.4075,148.4561,8920.0
2022-09-28 14:55:00,152.59,152.69,152.56,152.62,7221.0,148.4561,148.5534,148.4269,148.4853,7221.0
2022-09-28 15:00:00,152.62,152.86,152.46,152.77,11424.0,148.4853,148.7188,148.3297,148.6313,11424.0
2022-09-28 15:05:00,152.72,153.16,152.61,153.0,24188.0,148.5826,149.0107,148.4756,148.855,24188.0
2022-09-28 15:10:00,152.95,152.99,152.78,152.83,5029.0,148.8064,148.8453,148.641,148.6896,5029.0
2022-09-28 15:15:00,152.81,152.87,152.38,152.48,35489.0,148.6702,148.7285,148.2518,148.3491,35489.0
2022-09-28 15:20:00,152.46,152.97,152.46,152.86,15394.0,148.3297,148.8258,148.3297,148.7188,15394.0
2022-09-28 15:25:00,152.83,152.94,152.76,152.76,10038.0,148.6896,148.7966,148.6215,148.6215,10038.0
2022-09-28 15:30:00,152.75,153.01,152.75,152.96,14681.0,148.6118,148.8648,148.6118,148.8161,14681.0
2022-09-28 15:35:00,152.96,153.07,152.83,152.85,15647.0,148.8161,148.9231,148.6896,148.7091,15647.0
2022-09-28 15:40:00,152.88,153.16,152.86,153.0,19689.0,148.7383,149.0107,148.7188,148.855,19689.0
2022-09-28 15:45:00,152.97,153.29,152.97,153.27,12594.0,148.8258,149.1372,148.8258,149.1177,12594.0
2022-09-28 15:50:00,153.22,153.22,152.82,152.84,29004.0,149.0691,149.0691,148.6799,148.6994,29004.0
2022-09-28 15:55:00,152.82,152.93,152.25,152.3,88629.0,148.6799,148.7869,148.1253,148.174,88629.0
2022-09-29 09:30:00,152.06,152.56,151.35,151.42,31590.0,147.9405,148.4269,147.2497,147.3178,31590.0
2022-09-29 09:35:00,151.27,151.29,150.64,150.74,9847.0,147.1719,147.1913,146.559,146.6562,9847.0
2022-09-29 09:40:00,150.82,151.01,150.54,150.55,4998.0,146.7341,146.9189,146.4617,146.4714,4998.0
2022-09-29 09:45:00,150.49,151.15,150.46,151.03,14402.0,146.413,147.0551,146.3838,146.9384,14402.0
2022-09-29 09:50:00,150.91,151.49,150.91,151.39,7173.0,146.8216,147.3859,146.8216,147.2886,7173.0
2022-09-29 09:55:00,151.42,151.43,151.1,151.21,5138.0,147.3178,147.3276,147.0065,147.1135,5138.0
2022-09-29 10:00:00,151.22,151.23,150.62,150.62,5251.0,147.1232,147.133,146.5395,146.5395,5251.0
2022-09-29 10:05:00,150.75,151.14,150.75,150.85,3917.0,146.666,147.0454,146.666,146.7633,3917.0
2022-09-29 10:10:00,150.86,151.09,150.8,150.89,4128.0,146.773,146.9968,146.7146,146.8022,4128.0
2022-09-29 10:15:00,150.86,150.86,150.28,150.31,14101.0,146.773,146.773,146.2087,146.2379,14101.0
2022-09-29 10:20:00,150.31,151.02,150.31,150.66,25891.0,146.2379,146.9287,146.2379,146.5784,25891.0
2022-09-29 10:25:00,150.59,150.84,150.47,150.84,7593.0,146.5103,146.7535,146.3936,146.7535,7593.0
2022-09-29 10:30:00,150.75,150.98,150.55,150.79,6001.0,146.666,146.8897,146.4714,146.7049,6001.0
2022-09-29 10:35:00,150.5,150.72,150.47,150.5,7764.0,146.4227,146.6368,146.3936,146.4227,7764.0
2022-09-29 10:40:00,150.5,150.68,150.42,150.54,7118.0,146.4227,146.5979,146.3449,146.4617,7118.0
2022-09-29 10:45:00,150.51,150.53,150.33,150.34,9678.0,146.4325,146.4519,146.2574,146.2671,9678.0
2022-09-29 10:50:00,150.35,150.58,150.35,150.47,4487.0,146.2768,146.5006,146.2768,146.3936,4487.0
2022-09-29 10:55:00,150.47,150.8,150.47,150.66,5637.0,146.3936,146.7146,146.3936,146.5784,5637.0
2022-09-29 11:00:00,150.63,150.68,150.36,150.4,9402.0,146.5492,146.5979,146.2865,146.3255,9402.0
2022-09-29 11:05:00,150.38,151.23,150.31,151.2,29385.0,146.306,147.133,146.2379,147.1038,29385.0
2022-09-29 11:10:00,151.14,151.16,150.57,150.6,12210.0,147.0454,147.0649,146.4909,146.52,12210.0
2022-09-29 11:15:00,150.61,150.78,150.42,150.64,8729.0,146.5298,146.6952,146.3449,146.559,8729.0
2022-09-29 11:20:00,150.71,150.71,150.33,150.44,9712.0,146.6271,146.6271,146.2574,146.3644,9712.0
2022-09-29 11:25:00,150.42,150.67,150.34,150.65,7800.0,146.3449,146.5881,146.2671,146.5687,7800.0
2022-09-29 11:30:00,150.61,151.0,150.5,150.91,3267.0,146.5298,146.9092,146.4227,146.8216,3267.0
2022-09-29 11:35:00,150.88,150.89,150.67,150.82,3139.0,146.7925,146.8022,146.5881,146.7341,3139.0
2022-09-29 11:40:00,150.74,151.01,150.74,150.92,2425.0,146.6562,146.9189,146.6562,146.8314,2425.0
2022-09-29 11:45:00,151.17,151.17,150.92,151.15,3559.0,147.0746,147.0746,146.8314,147.0551,3559.0
2022-09-29 11:50:00,151.15,151.65,151.14,151.65,3241.0,147.0551,147.5416,147.0454,147.5416,3241.0
2022-09-29 11:55:00,151.49,151.66,151.39,151.39,1822.0,147.3859,147.5513,147.2886,147.2886,1822.0
2022-09-29 12:00:00,151.39,151.51,151.3,151.41,3848.0,147.2886,147.4054,147.2011,147.3081,3848.0
2022-09-29 12:05:00,151.52,151.52,151.24,151.49,7176.0,147.4151,147.4151,147.1427,147.3859,7176.0
2022-09-29 12:10:00,151.46,151.54,151.34,151.37,4152.0,147.3567,147.4346,147.24,147.2692,4152.0
2022-09-29 12:15:00,151.34,151.38,151.05,151.1,5032.0,147.24,147.2789,146.9578,147.0065,5032.0
2022-09-29 12:20:00,151.17,151.17,150.83,150.97,9246.0,147.0746,147.0746,146.7438,146.88,9246.0
2022-09-29 12:25:00,151.07,151.34,151.07,151.25,3254.0,146.9773,147.24,146.9773,147.1524,3254.0
2022-09-29 12:30:00,151.3,151.48,151.24,151.48,3640.0,147.2011,147.3762,147.1427,147.3762,3640.0
2022-09-29 12:35:00,151.51,151.51,151.19,151.32,3128.0,147.4054,147.4054,147.0941,147.2205,3128.0
2022-09-29 12:40:00,151.34,151.6,151.3,151.48,3326.0,147.24,147.4929,147.2011,147.3762,3326.0
2022-09-29 12:45:00,151.46,151.56,151.44,151.52,11963.0,147.3567,147.454,147.3373,147.4151,11963.0
2022-09-29 12:50:00,151.51,151.54,151.37,151.44,2634.0,147.4054,147.4346,147.2692,147.3373,2634.0
2022-09-29 12:55:00,151.47,151.5,151.17,151.17,6174.0,147.3665,147.3957,147.0746,147.0746,6174.0
2022-09-29 13:00:00,151.18,151.18,150.9,151.09,5223.0,147.0843,147.0843,146.8119,146.9968,5223.0
2022-09-29 13:05:00,151.1,151.11,150.92,151.03,3204.0,147.0065,147.0162,146.8314,146.9384,3204.0
2022-09-29 13:10:00,150.98,151.22,150.98,151.13,1596.0,146.8897,147.1232,146.8897,147.0357,1596.0
2022-09-29 13:15:00,151.2,151.21,151.1,151.1,2421.0,147.1038,147.1135,147.0065,147.0065,2421.0
2022-09-29 13:20:00,151.12,151.16,151.0,151.06,6399.0,147.026,147.0649,146.9092,146.9676,6399.0
2022-09-29 13:25:00,151.15,151.24,150.94,151.13,5154.0,147.0551,147.1427,146.8508,147.0357,5154.0
2022-09-29 13:30:00,151.09,151.28,150.86,151.28,12555.0,146.9968,147.1816,146.773,147.1816,12555.0
2022-09-29 13:35:00,151.22,151.34,151.16,151.18,6467.0,147.1232,147.24,147.0649,147.0843,6467.0
2022-09-29 13:40:00,151.18,151.26,151.07,151.08,4989.0,147.0843,147.1622,146.9773,146.987,4989.0
2022-09-29 13:45:00,151.14,151.22,151.1,151.21,2739.0,147.0454,147.1232,147.0065,147.1135,2739.0
2022-09-29 13:50:00,151.29,151.29,150.62,150.72,26948.0,147.1913,147.1913,146.5395,146.6368,26948.0
2022-09-29 13:55:00,150.69,150.77,150.38,150.52,7106.0,146.6076,146.6854,146.306,146.4422,7106.0
2022-09-29 14:00:00,150.51,150.58,150.33,150.58,6837.0,146.4325,146.5006,146.2574,146.5006,6837.0
2022-09-29 14:05:00,150.56,150.74,150.51,150.62,18715.0,146.4811,146.6562,146.4325,146.5395,18715.0
2022-09-29 14:10:00,150.63,150.72,150.55,150.57,3686.0,146.5492,146.6368,146.4714,146.4909,3686.0
2022-09-29 14:15:00,150.53,150.55,150.11,150.11,5601.0,146.4519,146.4714,146.0433,146.0433,5601.0
2022-09-29 14:20:00,150.15,150.36,150.13,150.29,5703.0,146.0822,146.2865,146.0628,146.2184,5703.0
2022-09-29 14:25:00,150.3,150.62,150.3,150.38,4350.0,146.2282,146.5395,146.2282,146.306,4350.0
2022-09-29 14:30:00,150.45,150.55,150.17,150.19,3824.0,146.3741,146.4714,146.1017,146.1211,3824.0
2022-09-29 14:35:00,150.18,150.6,150.18,150.48,5195.0,146.1114,146.52,146.1114,146.4033,5195.0
2022-09-29 14:40:00,150.42,150.48,150.24,150.32,4740.0,146.3449,146.4033,146.1698,146.2476,4740.0
2022-09-29 14:45:00,150.26,150.5,150.25,150.37,8209.0,146.1893,146.4227,146.1795,146.2963,8209.0
2022-09-29 14:50:00,150.39,150.42,150.19,150.26,8745.0,146.3157,146.3449,146.1211,146.1893,8745.0
2022-09-29 14:55:00,150.34,150.37,150.02,150.02,5804.0,146.2671,146.2963,145.9558,145.9558,5804.0
2022-09-29 15:00:00,150.0,150.42,150.0,150.32,10424.0,145.9363,146.3449,145.9363,146.2476,10424.0
2022-09-29 15:05:00,150.3,150.46,150.25,150.34,3574.0,146.2282,146.3838,146.1795,146.2671,3574.0
2022-09-29 15:10:00,150.28,150.5,150.22,150.47,6554.0,146.2087,146.4227,146.1503,146.3936,6554.0
2022-09-29 15:15:00,150.4,150.7,150.4,150.67,6539.0,146.3255,146.6173,146.3255,146.5881,6539.0
2022-09-29 15:20:00,150.64,150.77,150.59,150.73,12126.0,146.559,146.6854,146.5103,146.6465,12126.0
2022-09-29 15:25:00,150.69,150.72,150.43,150.48,10645.0,146.6076,146.6368,146.3546,146.4033,10645.0
2022-09-29 15:30:00,150.44,150.93,150.41,150.76,17914.0,146.3644,146.8411,146.3352,146.6757,17914.0
2022-09-29 15:35:00,150.67,151.25,150.62,151.0,12660.0,146.5881,147.1524,146.5395,146.9092,12660.0
2022-09-29 15:40:00,151.05,151.07,150.61,150.77,12502.0,146.9578,146.9773,146.5298,146.6854,12502.0
2022-09-29 15:45:00,150.79,150.95,150.7,150.8,19252.0,146.7049,146.8606,146.6173,146.7146,19252.0
2022-09-29 15:50:00,150.81,150.97,150.57,150.66,28287.0,146.7244,146.88,146.4909,146.5784,28287.0
2022-09-29 15:55:00,150.72,151.21,150.53,151.08,161487.0,146.6368,147.1135,146.4519,146.987,161487.0
2022-09-30 09:30:00,150.42,150.52,149.46,149.46,42204.0,146.3449,146.4422,145.4109,145.4109,42204.0
2022-09-30 09:35:00,149.47,149.52,148.09,149.05,42779.0,145.4207,145.4693,144.078,145.012,42779.0
2022-09-30 09:40:00,149.09,150.41,148.93,149.99,14837.0,145.0509,146.3352,144.8953,145.9266,14837.0
2022-09-30 09:45:00,150.0,150.68,149.99,149.99,11779.0,145.9363,146.5979,145.9266,145.9266,11779.0
2022-09-30 09:50:00,150.0,150.28,149.99,150.17,9028.0,145.9363,146.2087,145.9266,146.1017,9028.0
2022-09-30 09:55:00,150.21,150.66,150.2,150.35,8644.0,146.1406,146.5784,146.1309,146.2768,8644.0
2022-09-30 10:00:00,150.44,150.45,149.93,150.0,16022.0,146.3644,146.3741,145.8682,145.9363,16022.0
2022-09-30 10:05:00,150.0,150.25,149.83,150.02,13349.0,145.9363,146.1795,145.7709,145.9558,13349.0
2022-09-30 10:10:00,150.02,150.46,149.96,150.22,9590.0,145.9558,146.3838,145.8974,146.1503,9590.0
2022-09-30 10:15:00,150.29,150.44,149.89,150.33,15484.0,146.2184,146.3644,145.8293,146.2574,15484.0
2022-09-30 10:20:00,150.36,150.81,150.26,150.72,13418.0,146.2865,146.7244,146.1893,146.6368,13418.0
2022-09-30 10:25:00,150.83,151.0,150.51,150.94,9708.0,146.7438,146.9092,146.4325,146.8508,9708.0
2022-09-30 10:30:00,150.99,151.3,150.94,151.05,9370.0,146.8995,147.2011,146.8508,146.9578,9370.0
2022-09-30 10:35:00,151.02,151.35,150.99,151.28,12342.0,146.9287,147.2497,146.8995,147.1816,12342.0
2022-09-30 10:40:00,151.26,151.43,151.19,151.35,12818.0,147.1622,147.3276,147.0941,147.2497,12818.0
2022-09-30 10:45:00,151.43,151.49,150.98,151.25,7662.0,147.3276,147.3859,146.8897,147.1524,7662.0
2022-09-30 10:50:00,151.28,151.51,151.11,151.29,9525.0,147.1816,147.4054,147.0162,147.1913,9525.0
2022-09-30 10:55:00,151.25,151.44,151.11,151.43,10104.0,147.1524,147.3373,147.0162,147.3276,10104.0
2022-09-30 11:00:00,151.44,151.54,151.17,151.4,8904.0,147.3373,147.4346,147.0746,147.2984,8904.0
2022-09-30 11:05:00,151.38,151.75,151.33,151.75,9711.0,147.2789,147.6389,147.2303,147.6389,9711.0
2022-09-30 11:10:00,151.71,152.03,151.68,151.72,13357.0,147.6,147.9113,147.5708,147.6097,13357.0
2022-09-30 11:15:00,151.79,151.96,151.57,151.57,15878.0,147.6778,147.8432,147.4638,147.4638,15878.0
2022-09-30 11:20:00,151.62,151.8,151.61,151.71,11487.0,147.5124,147.6875,147.5027,147.6,11487.0
2022-09-30 11:25:00,151.7,151.86,151.66,151.66,12905.0,147.5902,147.7459,147.5513,147.5513,12905.0
2022-09-30 11:30:00,151.69,151.71,151.47,151.51,7169.0,147.5805,147.6,147.3665,147.4054,7169.0
2022-09-30 11:35:00,151.52,151.59,151.08,151.1,6168.0,147.4151,147.4832,146.987,147.0065,6168.0
2022-09-30 11:40:00,151.16,151.18,150.58,150.58,12506.0,147.0649,147.0843,146.5006,146.5006,12506.0
2022-09-30 11:45:00,150.56,150.73,150.42,150.56,22879.0,146.4811,146.6465,146.3449,146.4811,22879.0
2022-09-30 11:50:00,150.51,150.54,150.37,150.38,6806.0,146.4325,146.4617,146.2963,146.306,6806.0
2022-09-30 11:55:00,150.4,150.53,150.36,150.41,8509.0,146.3255,146.4519,146.2865,146.3352,8509.0
2022-09-30 12:00:00,150.4,150.42,150.2,150.28,6144.0,146.3255,146.3449,146.1309,146.2087,6144.0
2022-09-30 12:05:00,150.25,150.35,149.87,150.0,5423.0,146.1795,146.2768,145.8098,145.9363,5423.0
2022-09-30 12:10:00,149.97,150.28,149.95,150.04,9643.0,145.9071,146.2087,145.8877,145.9752,9643.0
2022-09-30 12:15:00,150.0,150.29,149.99,150.14,10191.0,145.9363,146.2184,145.9266,146.0725,10191.0
2022-09-30 12:20:00,150.14,150.17,149.95,150.11,7135.0,146.0725,146.1017,145.8877,146.0433,7135.0
2022-09-30 12:25:00,150.1,150.15,149.93,149.97,4465.0,146.0336,146.0822,145.8682,145.9071,4465.0
2022-09-30 12:30:00,149.98,150.21,149.93,150.19,7539.0,145.9168,146.1406,145.8682,146.1211,7539.0
2022-09-30 12:35:00,150.2,150.24,150.03,150.13,5585.0,146.1309,146.1698,145.9655,146.0628,5585.0
2022-09-30 12:40:00,150.15,150.23,150.01,150.05,5174.0,146.0822,146.1601,145.946,145.9849,5174.0
2022-09-30 12:45:00,150.02,150.14,149.92,149.94,4708.0,145.9558,146.0725,145.8585,145.8779,4708.0
2022-09-30 12:50:00,149.92,149.99,149.72,149.75,7422.0,145.8585,145.9266,145.6639,145.6931,7422.0
2022-09-30 12:55:00,149.78,149.91,149.7,149.86,9987.0,145.7223,145.8487,145.6444,145.8001,9987.0
2022-09-30 13:00:00,149.82,150.18,149.75,150.05,14656.0,145.7612,146.1114,145.6931,145.9849,14656.0
2022-09-30 13:05:00,150.06,150.44,150.05,150.34,9519.0,145.9947,146.3644,145.9849,146.2671,9519.0
2022-09-30 13:10:00,150.38,150.48,150.2,150.2,5731.0,146.306,146.4033,146.1309,146.1309,5731.0
2022-09-30 13:15:00,150.2,150.31,150.15,150.3,9640.0,146.1309,146.2379,146.0822,146.2282,9640.0
2022-09-30 13:20:00,150.31,150.39,150.29,150.36,5057.0,146.2379,146.3157,146.2184,146.2865,5057.0
2022-09-30 13:25:00,150.34,150.65,150.31,150.49,11381.0,146.2671,146.5687,146.2379,146.413,11381.0
2022-09-30 13:30:00,150.45,150.67,150.4,150.44,13974.0,146.3741,146.5881,146.3255,146.3644,13974.0
2022-09-30 13:35:00,150.4,150.49,150.2,150.42,9765.0,146.3255,146.413,146.1309,146.3449,9765.0
2022-09-30 13:40:00,150.38,150.47,150.35,150.35,8171.0,146.306,146.3936,146.2768,146.2768,8171.0
2022-09-30 13:45:00,150.32,150.36,150.14,150.19,10002.0,146.2476,146.2865,146.0725,146.1211,10002.0
2022-09-30 13:50:00,150.15,150.41,150.13,150.33,7596.0,146.0822,146.3352,146.0628,146.2574,7596.0
2022-09-30 13:55:00,150.35,150.36,150.06,150.11,8390.0,146.2768,146.2865,145.9947,146.0433,8390.0
2022-09-30 14:00:00,150.03,150.22,150.0,150.05,8186.0,145.9655,146.1503,145.9363,145.9849,8186.0
2022-09-30 14:05:00,150.09,150.36,150.09,150.21,6972.0,146.0239,146.2865,146.0239,146.1406,6972.0
2022-09-30 14:10:00,150.24,150.45,150.23,150.4,4597.0,146.1698,146.3741,146.1601,146.3255,4597.0
2022-09-30 14:15:00,150.4,150.59,150.18,150.23,8529.0,146.3255,146.5103,146.1114,146.1601,8529.0
2022-09-30 14:20:00,150.28,150.36,150.12,150.23,13008.0,146.2087,146.2865,146.053,146.1601,13008.0
2022-09-30 14:25:00,150.22,150.23,149.85,150.02,9864.0,146.1503,146.1601,145.7904,145.9558,9864.0
2022-09-30 14:30:00,150.02,150.2,149.92,150.2,24333.0,145.9558,146.1309,145.8585,146.1309,24333.0
2022-09-30 14:35:00,150.2,150.33,149.97,150.11,42900.0,146.1309,146.2574,145.9071,146.0433,42900.0
2022-09-30 14:40:00,150.13,150.26,149.75,149.96,11559.0,146.0628,146.1893,145.6931,145.8974,11559.0
2022-09-30 14:45:00,149.89,149.9,149.46,149.74,12454.0,145.8293,145.839,145.4109,145.6833,12454.0
2022-09-30 14:50:00,149.75,149.75,149.54,149.7,10610.0,145.6931,145.6931,145.4888,145.6444,10610.0
2022-09-30 14:55:00,149.68,149.69,149.4,149.41,8627.0,145.625,145.6347,145.3526,145.3623,8627.0
2022-09-30 15:00:00,149.34,150.16,149.34,149.97,18022.0,145.2942,146.092,145.2942,145.9071,18022.0
2022-09-30 15:05:00,150.0,150.17,149.91,149.99,14608.0,145.9363,146.1017,145.8487,145.9266,14608.0
2022-09-30 15:10:00,149.99,150.14,149.8,149.8,21910.0,145.9266,146.0725,145.7417,145.7417,21910.0
2022-09-30 15:15:00,149.71,149.84,149.58,149.74,7326.0,145.6542,145.7806,145.5277,145.6833,7326.0
2022-09-30 15:20:00,149.72,149.81,149.5,149.65,6758.0,145.6639,145.7514,145.4498,145.5958,6758.0
2022-09-30 15:25:00,149.62,149.63,149.16,149.61,10819.0,145.5666,145.5763,145.1191,145.5569,10819.0
2022-09-30 15:30:00,149.6,149.93,149.41,149.55,34114.0,145.5471,145.8682,145.3623,145.4985,34114.0
2022-09-30 15:35:00,149.58,149.59,149.12,149.32,11303.0,145.5277,145.5374,145.0801,145.2747,11303.0
2022-09-30 15:40:00,149.3,149.43,149.19,149.29,21430.0,145.2553,145.3817,145.1482,145.2455,21430.0
2022-09-30 15:45:00,149.32,149.43,149.15,149.25,24183.0,145.2747,145.3817,145.1093,145.2066,24183.0
2022-09-30 15:50:00,149.25,149.25,148.61,148.83,40231.0,145.2066,145.2066,144.584,144.798,40231.0
2022-09-30 15:55:00,148.83,148.87,148.04,148.45,186025.0,144.798,144.8369,144.0294,144.4283,186025.0
2022-10-03 09:30:00,149.28,149.39,148.31,148.96,37812.0,145.2358,145.3428,144.2921,144.9245,37812.0
2022-10-03 09:35:00,148.87,149.24,148.6,149.19,10444.0,144.8369,145.1969,144.5742,145.1482,10444.0
2022-10-03 09:40:00,149.24,149.64,149.0,149.58,15703.0,145.1969,145.586,144.9634,145.5277,15703.0
2022-10-03 09:45:00,149.68,150.15,149.67,150.0,8805.0,145.625,146.0822,145.6152,145.9363,8805.0
2022-10-03 09:50:00,150.04,150.25,149.36,149.63,8455.0,145.9752,146.1795,145.3136,145.5763,8455.0
2022-10-03 09:55:00,149.55,149.99,149.45,149.75,3902.0,145.4985,145.9266,145.4012,145.6931,3902.0
2022-10-03 10:00:00,149.82,151.14,149.82,150.72,19897.0,145.7612,147.0454,145.7612,146.6368,19897.0
2022-10-03 10:05:00,150.9,151.5,150.74,151.11,39056.0,146.8119,147.3957,146.6562,147.0162,39056.0
2022-10-03 10:10:00,150.95,151.33,150.77,151.1,4964.0,146.8606,147.2303,146.6854,147.0065,4964.0
2022-10-03 10:15:00,151.15,151.32,151.03,151.32,4551.0,147.0551,147.2205,146.9384,147.2205,4551.0
2022-10-03 10:20:00,151.18,151.38,150.91,151.17,2712.0,147.0843,147.2789,146.8216,147.0746,2712.0
2022-10-03 10:25:00,151.25,151.64,151.23,151.46,6676.0,147.1524,147.5319,147.133,147.3567,6676.0
2022-10-03 10:30:00,151.47,151.65,151.42,151.42,2630.0,147.3665,147.5416,147.3178,147.3178,2630.0
2022-10-03 10:35:00,151.53,151.57,151.33,151.43,1445.0,147.4248,147.4638,147.2303,147.3276,1445.0
2022-10-03 10:40:00,151.32,151.51,151.22,151.42,4248.0,147.2205,147.4054,147.1232,147.3178,4248.0
2022-10-03 10:45:00,151.5,151.62,151.3,151.41,4554.0,147.3957,147.5124,147.2011,147.3081,4554.0
2022-10-03 10:50:00,151.38,151.4,150.89,151.13,6008.0,147.2789,147.2984,146.8022,147.0357,6008.0
2022-10-03 10:55:00,151.12,151.13,150.72,150.81,5798.0,147.026,147.0357,146.6368,146.7244,5798.0
2022-10-03 11:00:00,150.77,150.91,150.77,150.79,2438.0,146.6854,146.8216,146.6854,146.7049,2438.0
2022-10-03 11:05:00,150.75,151.37,150.74,151.37,7486.0,146.666,147.2692,146.6562,147.2692,7486.0
2022-10-03 11:10:00,151.38,151.38,150.75,150.8,12719.0,147.2789,147.2789,146.666,146.7146,12719.0
2022-10-03 11:15:00,150.81,151.1,150.75,150.79,12876.0,146.7244,147.0065,146.666,146.7049,12876.0
2022-10-03 11:20:00,150.77,151.04,150.77,151.03,7095.0,146.6854,146.9481,146.6854,146.9384,7095.0
2022-10-03 11:25:00,151.04,151.04,150.9,151.01,4386.0,146.9481,146.9481,146.8119,146.9189,4386.0
2022-10-03 11:30:00,151.06,151.17,150.96,150.99,3987.0,146.9676,147.0746,146.8703,146.8995,3987.0
2022-10-03 11:35:00,150.99,150.99,150.5,150.5,4469.0,146.8995,146.8995,146.4227,146.4227,4469.0
2022-10-03 11:40:00,150.5,150.5,150.14,150.28,6698.0,146.4227,146.4227,146.0725,146.2087,6698.0
2022-10-03 11:45:00,150.37,150.49,150.17,150.46,3294.0,146.2963,146.413,146.1017,146.3838,3294.0
2022-10-03 11:50:00,150.42,150.52,150.37,150.5,2429.0,146.3449,146.4422,146.2963,146.4227,2429.0
2022-10-03 11:55:00,150.56,150.59,150.35,150.45,3900.0,146.4811,146.5103,146.2768,146.3741,3900.0
2022-10-03 12:00:00,150.5,150.7,150.47,150.7,3996.0,146.4227,146.6173,146.3936,146.6173,3996.0
2022-10-03 12:05:00,150.7,151.12,150.68,151.1,3799.0,146.6173,147.026,146.5979,147.0065,3799.0
2022-10-03 12:10:00,151.06,151.15,150.88,150.88,6405.0,146.9676,147.0551,146.7925,146.7925,6405.0
2022-10-03 12:15:00,150.83,150.83,150.57,150.6,3230.0,146.7438,146.7438,146.4909,146.52,3230.0
2022-10-03 12:20:00,150.61,150.61,150.27,150.48,5943.0,146.5298,146.5298,146.199,146.4033,5943.0
2022-10-03 12:25:00,150.57,150.64,150.15,150.21,8337.0,146.4909,146.559,146.0822,146.1406,8337.0
2022-10-03 12:30:00,150.16,150.27,149.98,150.27,3232.0,146.092,146.199,145.9168,146.199,3232.0
2022-10-03 12:35:00,150.31,150.31,150.12,150.31,2675.0,146.2379,146.2379,146.053,146.2379,2675.0
2022-10-03 12:40:00,150.24,150.31,150.1,150.1,2051.0,146.1698,146.2379,146.0336,146.0336,2051.0
2022-10-03 12:45:00,150.12,150.21,150.02,150.05,2753.0,146.053,146.1406,145.9558,145.9849,2753.0
2022-10-03 12:50:00,150.03,150.07,149.85,149.97,6738.0,145.9655,146.0044,145.7904,145.9071,6738.0
2022-10-03 12:55:00,149.98,150.31,149.98,150.31,1138.0,145.9168,146.2379,145.9168,146.2379,1138.0
2022-10-03 13:00:00,150.35,150.41,150.29,150.34,2565.0,146.2768,146.3352,146.2184,146.2671,2565.0
2022-10-03 13:05:00,150.33,150.43,150.27,150.35,3375.0,146.2574,146.3546,146.199,146.2768,3375.0
2022-10-03 13:10:00,150.32,150.61,150.32,150.49,2100.0,146.2476,146.5298,146.2476,146.413,2100.0
2022-10-03 13:15:00,150.55,150.61,150.52,150.61,1703.0,146.4714,146.5298,146.4422,146.5298,1703.0
2022-10-03 13:20:00,150.6,151.0,150.6,150.97,3413.0,146.52,146.9092,146.52,146.88,3413.0
2022-10-03 13:25:00,151.0,151.25,150.96,151.19,14339.0,146.9092,147.1524,146.8703,147.0941,14339.0
2022-10-03 13:30:00,151.22,151.4,150.89,151.13,8393.0,147.1232,147.2984,146.8022,147.0357,8393.0
2022-10-03 13:35:00,150.99,151.09,150.93,150.98,2844.0,146.8995,146.9968,146.8411,146.8897,2844.0
2022-10-03 13:40:00,151.09,151.17,151.06,151.12,1974.0,146.9968,147.0746,146.9676,147.026,1974.0
2022-10-03 13:45:00,151.11,151.34,151.11,151.24,6346.0,147.0162,147.24,147.0162,147.1427,6346.0
2022-10-03 13:50:00,151.24,151.25,151.01,151.06,2518.0,147.1427,147.1524,146.9189,146.9676,2518.0
2022-10-03 13:55:00,150.99,151.1,150.99,151.08,2164.0,146.8995,147.0065,146.8995,146.987,2164.0
2022-10-03 14:00:00,151.14,151.34,151.14,151.31,2893.0,147.0454,147.24,147.0454,147.2108,2893.0
2022-10-03 14:05:00,151.33,151.5,151.28,151.35,5505.0,147.2303,147.3957,147.1816,147.2497,5505.0
2022-10-03 14:10:00,151.39,151.54,151.31,151.49,3416.0,147.2886,147.4346,147.2108,147.3859,3416.0
2022-10-03 14:15:00,151.47,151.62,151.47,151.61,10502.0,147.3665,147.5124,147.3665,147.5027,10502.0
2022-10-03 14:20:00,151.62,151.76,151.53,151.69,6225.0,147.5124,147.6486,147.4248,147.5805,6225.0
2022-10-03 14:25:00,151.78,152.16,151.7,152.16,10947.0,147.6681,148.0378,147.5902,148.0378,10947.0
2022-10-03 14:30:00,152.13,152.39,152.13,152.38,13087.0,148.0086,148.2615,148.0086,148.2518,13087.0
2022-10-03 14:35:00,152.33,152.63,152.29,152.62,7960.0,148.2032,148.495,148.1643,148.4853,7960.0
2022-10-03 14:40:00,152.56,152.7,152.52,152.63,12971.0,148.4269,148.5631,148.388,148.495,12971.0
2022-10-03 14:45:00,152.63,152.73,152.53,152.54,14623.0,148.495,148.5923,148.3978,148.4075,14623.0
2022-10-03 14:50:00,152.57,152.77,152.56,152.73,10037.0,148.4367,148.6313,148.4269,148.5923,10037.0
2022-10-03 14:55:00,152.75,152.85,152.61,152.66,9536.0,148.6118,148.7091,148.4756,148.5242,9536.0
2022-10-03 15:00:00,152.61,152.67,152.47,152.56,7369.0,148.4756,148.534,148.3394,148.4269,7369.0
2022-10-03 15:05:00,152.56,152.69,152.54,152.61,12305.0,148.4269,148.5534,148.4075,148.4756,12305.0
2022-10-03 15:10:00,152.6,152.6,152.25,152.28,8992.0,148.4659,148.4659,148.1253,148.1545,8992.0
2022-10-03 15:15:00,152.29,152.29,152.06,152.2,12567.0,148.1643,148.1643,147.9405,148.0767,12567.0
2022-10-03 15:20:00,152.21,152.3,152.16,152.23,4338.0,148.0864,148.174,148.0378,148.1059,4338.0
2022-10-03 15:25:00,152.24,152.36,152.14,152.19,15000.0,148.1156,148.2324,148.0183,148.067,15000.0
2022-10-03 15:30:00,152.19,152.23,151.93,151.99,19059.0,148.067,148.1059,147.814,147.8724,19059.0
2022-10-03 15:35:00,152.02,152.05,151.83,151.93,19335.0,147.9016,147.9308,147.7167,147.814,19335.0
2022-10-03 15:40:00,151.86,151.88,151.7,151.78,9677.0,147.7459,147.7654,147.5902,147.6681,9677.0
2022-10-03 15:45:00,151.78,151.84,151.64,151.78,10579.0,147.6681,147.7264,147.5319,147.6681,10579.0
2022-10-03 15:50:00,151.75,151.76,151.45,151.58,26721.0,147.6389,147.6486,147.347,147.4735,26721.0
2022-10-03 15:55:00,151.52,151.52,151.11,151.39,79101.0,147.4151,147.4151,147.0162,147.2886,79101.0
2022-10-04 09:30:00,153.24,153.76,152.6,153.68,37353.0,149.0885,149.5944,148.4659,149.5166,37353.0
2022-10-04 09:35:00,153.73,154.83,153.56,154.83,22524.0,149.5652,150.6354,149.3999,150.6354,22524.0
2022-10-04 09:40:00,154.86,155.29,154.63,154.85,35746.0,150.6646,151.083,150.4409,150.6549,35746.0
2022-10-04 09:45:00,154.65,155.27,154.52,155.02,15031.0,150.4603,151.0635,150.3338,150.8203,15031.0
2022-10-04 09:50:00,155.04,155.23,154.44,154.62,18179.0,150.8398,151.0246,150.256,150.4311,18179.0
2022-10-04 09:55:00,154.68,154.72,154.17,154.53,10054.0,150.4895,150.5284,149.9933,150.3436,10054.0
2022-10-04 10:00:00,154.52,155.31,154.39,154.88,17458.0,150.3338,151.1024,150.2074,150.6841,17458.0
2022-10-04 10:05:00,154.99,155.03,154.78,154.93,10953.0,150.7911,150.83,150.5868,150.7327,10953.0
2022-10-04 10:10:00,154.93,155.19,154.7,154.71,6660.0,150.7327,150.9857,150.509,150.5187,6660.0
2022-10-04 10:15:00,154.7,155.03,154.7,154.9,16420.0,150.509,150.83,150.509,150.7035,16420.0
2022-10-04 10:20:00,154.9,154.96,154.62,154.83,14781.0,150.7035,150.7619,150.4311,150.6354,14781.0
2022-10-04 10:25:00,154.78,155.02,154.72,154.8,11909.0,150.5868,150.8203,150.5284,150.6063,11909.0
2022-10-04 10:30:00,154.79,154.98,154.49,154.96,10914.0,150.5965,150.7814,150.3047,150.7619,10914.0
2022-10-04 10:35:00,154.96,155.0,154.58,154.65,9736.0,150.7619,150.8008,150.3922,150.4603,9736.0
2022-10-04 10:40:00,154.6,154.87,154.6,154.68,8501.0,150.4117,150.6744,150.4117,150.4895,8501.0
2022-10-04 10:45:00,154.61,154.88,154.48,154.6,7366.0,150.4214,150.6841,150.2949,150.4117,7366.0
2022-10-04 10:50:00,154.55,154.61,154.09,154.42,9752.0,150.363,150.4214,149.9155,150.2366,9752.0
2022-10-04 10:55:00,154.34,154.84,154.34,154.75,9883.0,150.1587,150.6452,150.1587,150.5576,9883.0
2022-10-04 11:00:00,154.75,154.8,154.49,154.74,3547.0,150.5576,150.6063,150.3047,150.5479,3547.0
2022-10-04 11:05:00,154.69,154.9,154.63,154.72,10377.0,150.4992,150.7035,150.4409,150.5284,10377.0
2022-10-04 11:10:00,154.73,154.75,154.36,154.61,7382.0,150.5382,150.5576,150.1782,150.4214,7382.0
2022-10-04 11:15:00,154.63,154.88,154.62,154.68,8893.0,150.4409,150.6841,150.4311,150.4895,8893.0
2022-10-04 11:20:00,154.62,154.89,154.53,154.8,10443.0,150.4311,150.6938,150.3436,150.6063,10443.0
2022-10-04 11:25:00,154.8,154.95,154.59,154.62,16379.0,150.6063,150.7522,150.4019,150.4311,16379.0
2022-10-04 11:30:00,154.63,154.69,154.21,154.36,6961.0,150.4409,150.4992,150.0322,150.1782,6961.0
2022-10-04 11:35:00,154.34,154.5,154.28,154.31,5855.0,150.1587,150.3144,150.1003,150.1295,5855.0
2022-10-04 11:40:00,154.3,154.34,154.06,154.06,5195.0,150.1198,150.1587,149.8863,149.8863,5195.0
2022-10-04 11:45:00,154.09,154.12,153.77,153.82,4400.0,149.9155,149.9447,149.6042,149.6528,4400.0
2022-10-04 11:50:00,153.85,153.99,153.83,153.85,5709.0,149.682,149.8182,149.6625,149.682,5709.0
2022-10-04 11:55:00,153.85,154.18,153.79,154.18,7326.0,149.682,150.0031,149.6236,150.0031,7326.0
2022-10-04 12:00:00,154.19,154.27,154.13,154.21,6304.0,150.0128,150.0906,149.9544,150.0322,6304.0
2022-10-04 12:05:00,154.23,154.24,154.15,154.19,4086.0,150.0517,150.0614,149.9739,150.0128,4086.0
2022-10-04 12:10:00,154.2,154.29,154.14,154.26,3663.0,150.0225,150.1101,149.9641,150.0809,3663.0
2022-10-04 12:15:00,154.25,154.53,154.25,154.49,6436.0,150.0712,150.3436,150.0712,150.3047,6436.0
2022-10-04 12:20:00,154.47,154.55,154.41,154.42,5544.0,150.2852,150.363,150.2268,150.2366,5544.0
2022-10-04 12:25:00,154.4,154.7,154.34,154.61,5025.0,150.2171,150.509,150.1587,150.4214,5025.0
2022-10-04 12:30:00,154.65,154.68,154.54,154.57,5070.0,150.4603,150.4895,150.3533,150.3825,5070.0
2022-10-04 12:35:00,154.61,154.67,154.5,154.5,3305.0,150.4214,150.4798,150.3144,150.3144,3305.0
2022-10-04 12:40:00,154.53,154.59,154.26,154.27,3414.0,150.3436,150.4019,150.0809,150.0906,3414.0
2022-10-04 12:45:00,154.33,154.33,153.98,154.01,4111.0,150.149,150.149,149.8085,149.8377,4111.0
2022-10-04 12:50:00,153.98,154.08,153.94,154.01,4851.0,149.8085,149.9058,149.7696,149.8377,4851.0
2022-10-04 12:55:00,154.01,154.07,153.92,153.96,3437.0,149.8377,149.896,149.7501,149.789,3437.0
2022-10-04 13:00:00,153.97,154.01,153.77,153.95,5370.0,149.7987,149.8377,149.6042,149.7793,5370.0
2022-10-04 13:05:00,153.85,153.96,153.62,153.74,5591.0,149.682,149.789,149.4582,149.575,5591.0
2022-10-04 13:10:00,153.75,153.87,153.59,153.6,6616.0,149.5847,149.7015,149.429,149.4388,6616.0
2022-10-04 13:15:00,153.59,153.64,153.25,153.25,3383.0,149.429,149.4777,149.0982,149.0982,3383.0
2022-10-04 13:20:00,153.25,153.44,153.18,153.29,4391.0,149.0982,149.2831,149.0301,149.1372,4391.0
2022-10-04 13:25:00,153.28,153.62,153.28,153.51,11348.0,149.1274,149.4582,149.1274,149.3512,11348.0
2022-10-04 13:30:00,153.6,153.72,153.55,153.72,6743.0,149.4388,149.5555,149.3901,149.5555,6743.0
2022-10-04 13:35:00,153.72,153.74,153.46,153.47,5218.0,149.5555,149.575,149.3026,149.3123,5218.0
2022-10-04 13:40:00,153.47,153.83,153.47,153.7,6385.0,149.3123,149.6625,149.3123,149.5361,6385.0
2022-10-04 13:45:00,153.68,153.83,153.68,153.78,6288.0,149.5166,149.6625,149.5166,149.6139,6288.0
2022-10-04 13:50:00,153.8,154.0,153.72,153.96,5324.0,149.6333,149.8279,149.5555,149.789,5324.0
2022-10-04 13:55:00,153.93,154.08,153.91,153.91,5938.0,149.7598,149.9058,149.7404,149.7404,5938.0
2022-10-04 14:00:00,153.96,154.01,153.84,153.88,5904.0,149.789,149.8377,149.6723,149.7112,5904.0
2022-10-04 14:05:00,153.89,153.96,153.81,153.81,11848.0,149.7209,149.789,149.6431,149.6431,11848.0
2022-10-04 14:10:00,153.9,153.98,153.79,153.81,10251.0,149.7306,149.8085,149.6236,149.6431,10251.0
2022-10-04 14:15:00,153.78,153.82,153.6,153.61,6270.0,149.6139,149.6528,149.4388,149.4485,6270.0
2022-10-04 14:20:00,153.64,153.67,153.47,153.59,8662.0,149.4777,149.5069,149.3123,149.429,8662.0
2022-10-04 14:25:00,153.56,153.61,153.39,153.42,8120.0,149.3999,149.4485,149.2345,149.2636,8120.0
2022-10-04 14:30:00,153.44,153.63,153.44,153.53,5768.0,149.2831,149.468,149.2831,149.3707,5768.0
2022-10-04 14:35:00,153.5,153.51,153.21,153.26,5357.0,149.3415,149.3512,149.0593,149.108,5357.0
2022-10-04 14:40:00,153.26,153.3,153.21,153.3,4700.0,149.108,149.1469,149.0593,149.1469,4700.0
2022-10-04 14:45:00,153.33,153.81,153.32,153.79,6346.0,149.1761,149.6431,149.1664,149.6236,6346.0
2022-10-04 14:50:00,153.77,154.18,153.77,154.16,23188.0,149.6042,150.0031,149.6042,149.9836,23188.0
2022-10-04 14:55:00,154.18,154.29,154.13,154.27,9507.0,150.0031,150.1101,149.9544,150.0906,9507.0
2022-10-04 15:00:00,154.29,154.29,153.99,154.01,7769.0,150.1101,150.1101,149.8182,149.8377,7769.0
2022-10-04 15:05:00,153.93,154.01,153.76,153.89,8604.0,149.7598,149.8377,149.5944,149.7209,8604.0
2022-10-04 15:10:00,153.82,153.85,153.51,153.85,8120.0,149.6528,149.682,149.3512,149.682,8120.0
2022-10-04 15:15:00,153.86,154.05,153.86,153.95,6864.0,149.6917,149.8766,149.6917,149.7793,6864.0
2022-10-04 15:20:00,153.86,154.14,153.83,154.14,27128.0,149.6917,149.9641,149.6625,149.9641,27128.0
2022-10-04 15:25:00,154.15,154.36,154.08,154.36,12483.0,149.9739,150.1782,149.9058,150.1782,12483.0
2022-10-04 15:30:00,154.34,154.47,154.23,154.41,17008.0,150.1587,150.2852,150.0517,150.2268,17008.0
2022-10-04 15:35:00,154.44,154.85,154.44,154.77,24936.0,150.256,150.6549,150.256,150.5771,24936.0
2022-10-04 15:40:00,154.8,154.8,154.47,154.65,20086.0,150.6063,150.6063,150.2852,150.4603,20086.0
2022-10-04 15:45:00,154.66,154.66,154.44,154.57,28406.0,150.47,150.47,150.256,150.3825,28406.0
2022-10-04 15:50:00,154.54,155.07,154.54,155.01,62093.0,150.3533,150.8689,150.3533,150.8106,62093.0
2022-10-04 15:55:00,155.0,155.06,154.6,154.83,66236.0,150.8008,150.8592,150.4117,150.6354,66236.0
2022-10-05 09:30:00,152.74,153.82,152.74,153.49,50724.0,148.6021,149.6528,148.6021,149.3317,50724.0
2022-10-05 09:35:00,153.54,153.94,153.53,153.94,12167.0,149.3804,149.7696,149.3707,149.7696,12167.0
2022-10-05 09:40:00,153.92,154.2,153.15,153.31,6848.0,149.7501,150.0225,149.001,149.1566,6848.0
2022-10-05 09:45:00,153.3,153.79,153.12,153.67,6605.0,149.1469,149.6236,148.9718,149.5069,6605.0
2022-10-05 09:50:00,153.51,154.08,153.48,154.06,5897.0,149.3512,149.9058,149.322,149.8863,5897.0
2022-10-05 09:55:00,154.01,154.26,154.0,154.06,5033.0,149.8377,150.0809,149.8279,149.8863,5033.0
2022-10-05 10:00:00,154.0,154.46,153.88,154.26,12046.0,149.8279,150.2755,149.7112,150.0809,12046.0
2022-10-05 10:05:00,154.18,154.3,153.57,153.59,7820.0,150.0031,150.1198,149.4096,149.429,7820.0
2022-10-05 10:10:00,153.76,154.07,153.6,153.94,4490.0,149.5944,149.896,149.4388,149.7696,4490.0
2022-10-05 10:15:00,153.83,153.83,153.48,153.73,5969.0,149.6625,149.6625,149.322,149.5652,5969.0
2022-10-05 10:20:00,153.8,153.83,153.48,153.49,4897.0,149.6333,149.6625,149.322,149.3317,4897.0
2022-10-05 10:25:00,153.37,153.53,153.31,153.39,6642.0,149.215,149.3707,149.1566,149.2345,6642.0
2022-10-05 10:30:00,153.3,153.36,152.98,153.0,7812.0,149.1469,149.2053,148.8356,148.855,7812.0
2022-10-05 10:35:00,152.96,153.33,152.93,153.13,6538.0,148.8161,149.1761,148.7869,148.9815,6538.0
2022-10-05 10:40:00,153.09,153.41,152.91,153.33,7998.0,148.9426,149.2539,148.7675,149.1761,7998.0
2022-10-05 10:45:00,153.34,153.34,152.84,152.92,10768.0,149.1858,149.1858,148.6994,148.7772,10768.0
2022-10-05 10:50:00,152.87,152.89,152.49,152.71,9082.0,148.7285,148.748,148.3588,148.5729,9082.0
2022-10-05 10:55:00,152.69,152.69,152.25,152.3,6088.0,148.5534,148.5534,148.1253,148.174,6088.0
2022-10-05 11:00:00,152.2,152.51,152.2,152.47,6594.0,148.0767,148.3783,148.0767,148.3394,6594.0
2022-10-05 11:05:00,152.45,152.53,152.06,152.24,10120.0,148.3199,148.3978,147.9405,148.1156,10120.0
2022-10-05 11:10:00,152.25,152.34,152.0,152.34,9853.0,148.1253,148.2129,147.8821,148.2129,9853.0
2022-10-05 11:15:00,152.39,152.59,152.27,152.59,6033.0,148.2615,148.4561,148.1448,148.4561,6033.0
2022-10-05 11:20:00,152.64,152.96,152.53,152.96,5685.0,148.5048,148.8161,148.3978,148.8161,5685.0
2022-10-05 11:25:00,153.0,153.01,152.82,152.86,5116.0,148.855,148.8648,148.6799,148.7188,5116.0
2022-10-05 11:30:00,152.98,152.98,152.71,152.74,6588.0,148.8356,148.8356,148.5729,148.6021,6588.0
2022-10-05 11:35:00,152.84,153.19,152.84,153.04,3176.0,148.6994,149.0399,148.6994,148.8939,3176.0
2022-10-05 11:40:00,152.98,153.08,152.71,152.72,9590.0,148.8356,148.9329,148.5729,148.5826,9590.0
2022-10-05 11:45:00,152.71,152.9,152.69,152.8,4442.0,148.5729,148.7577,148.5534,148.6604,4442.0
2022-10-05 11:50:00,152.84,153.12,152.84,153.05,4113.0,148.6994,148.9718,148.6994,148.9037,4113.0
2022-10-05 11:55:00,153.01,153.09,152.87,152.9,2262.0,148.8648,148.9426,148.7285,148.7577,2262.0
2022-10-05 12:00:00,152.89,152.89,152.49,152.66,4916.0,148.748,148.748,148.3588,148.5242,4916.0
2022-10-05 12:05:00,152.73,153.23,152.73,153.09,2259.0,148.5923,149.0788,148.5923,148.9426,2259.0
2022-10-05 12:10:00,153.06,153.46,153.05,153.38,4794.0,148.9134,149.3026,148.9037,149.2247,4794.0
2022-10-05 12:15:00,153.46,153.78,153.44,153.6,3008.0,149.3026,149.6139,149.2831,149.4388,3008.0
2022-10-05 12:20:00,153.36,153.48,153.35,153.47,2504.0,149.2053,149.322,149.1955,149.3123,2504.0
2022-10-05 12:25:00,153.43,153.43,153.21,153.4,2685.0,149.2734,149.2734,149.0593,149.2442,2685.0
2022-10-05 12:30:00,153.39,153.43,153.17,153.22,3076.0,149.2345,149.2734,149.0204,149.0691,3076.0
2022-10-05 12:35:00,153.19,153.58,153.19,153.58,10867.0,149.0399,149.4193,149.0399,149.4193,10867.0
2022-10-05 12:40:00,153.68,153.68,153.44,153.59,3716.0,149.5166,149.5166,149.2831,149.429,3716.0
2022-10-05 12:45:00,153.57,154.0,153.55,154.0,3273.0,149.4096,149.8279,149.3901,149.8279,3273.0
2022-10-05 12:50:00,154.04,154.04,153.77,154.02,4406.0,149.8668,149.8668,149.6042,149.8474,4406.0
2022-10-05 12:55:00,153.97,153.99,153.78,153.78,2644.0,149.7987,149.8182,149.6139,149.6139,2644.0
2022-10-05 13:00:00,153.79,153.95,153.79,153.94,6670.0,149.6236,149.7793,149.6236,149.7696,6670.0
2022-10-05 13:05:00,153.88,154.21,153.88,154.09,4309.0,149.7112,150.0322,149.7112,149.9155,4309.0
2022-10-05 13:10:00,154.17,154.35,154.17,154.34,4172.0,149.9933,150.1684,149.9933,150.1587,4172.0
2022-10-05 13:15:00,154.34,154.57,154.25,154.51,6458.0,150.1587,150.3825,150.0712,150.3241,6458.0
2022-10-05 13:20:00,154.64,154.73,154.46,154.6,19610.0,150.4506,150.5382,150.2755,150.4117,19610.0
2022-10-05 13:25:00,154.54,154.6,154.41,154.53,5426.0,150.3533,150.4117,150.2268,150.3436,5426.0
2022-10-05 13:30:00,154.53,154.55,154.31,154.33,13079.0,150.3436,150.363,150.1295,150.149,13079.0
2022-10-05 13:35:00,154.3,154.41,154.23,154.32,15547.0,150.1198,150.2268,150.0517,150.1393,15547.0
2022-10-05 13:40:00,154.33,154.33,154.2,154.23,7496.0,150.149,150.149,150.0225,150.0517,7496.0
2022-10-05 13:45:00,154.22,154.46,154.22,154.42,10045.0,150.042,150.2755,150.042,150.2366,10045.0
2022-10-05 13:50:00,154.46,154.49,154.21,154.31,3828.0,150.2755,150.3047,150.0322,150.1295,3828.0
2022-10-05 13:55:00,154.27,154.3,154.1,154.13,4400.0,150.0906,150.1198,149.9252,149.9544,4400.0
2022-10-05 14:00:00,154.19,154.41,154.14,154.41,4909.0,150.0128,150.2268,149.9641,150.2268,4909.0
2022-10-05 14:05:00,154.29,154.48,154.27,154.47,6736.0,150.1101,150.2949,150.0906,150.2852,6736.0
2022-10-05 14:10:00,154.45,154.83,154.45,154.7,3659.0,150.2657,150.6354,150.2657,150.509,3659.0
2022-10-05 14:15:00,154.67,155.03,154.63,155.02,5834.0,150.4798,150.83,150.4409,150.8203,5834.0
2022-10-05 14:20:00,155.01,155.07,154.85,154.96,8321.0,150.8106,150.8689,150.6549,150.7619,8321.0
2022-10-05 14:25:00,154.95,155.0,154.73,154.82,16818.0,150.7522,150.8008,150.5382,150.6257,16818.0
2022-10-05 14:30:00,154.81,154.91,154.69,154.75,4223.0,150.616,150.7133,150.4992,150.5576,4223.0
2022-10-05 14:35:00,154.78,154.98,154.76,154.82,5915.0,150.5868,150.7814,150.5673,150.6257,5915.0
2022-10-05 14:40:00,154.8,154.83,154.7,154.7,3459.0,150.6063,150.6354,150.509,150.509,3459.0
2022-10-05 14:45:00,154.72,154.78,154.61,154.61,2746.0,150.5284,150.5868,150.4214,150.4214,2746.0
2022-10-05 14:50:00,154.66,154.78,154.51,154.59,3415.0,150.47,150.5868,150.3241,150.4019,3415.0
2022-10-05 14:55:00,154.64,154.75,154.61,154.72,5572.0,150.4506,150.5576,150.4214,150.5284,5572.0
2022-10-05 15:00:00,154.8,155.05,154.8,155.02,5645.0,150.6063,150.8495,150.6063,150.8203,5645.0
2022-10-05 15:05:00,155.05,155.1,154.84,155.01,5532.0,150.8495,150.8981,150.6452,150.8106,5532.0
2022-10-05 15:10:00,154.97,155.19,154.87,155.16,4887.0,150.7717,150.9857,150.6744,150.9565,4887.0
2022-10-05 15:15:00,155.17,155.36,155.08,155.26,5116.0,150.9662,151.1511,150.8787,151.0538,5116.0
2022-10-05 15:20:00,155.25,155.63,155.21,155.5,25039.0,151.0441,151.4138,151.0051,151.2873,25039.0
2022-10-05 15:25:00,155.48,155.48,155.2,155.2,4075.0,151.2678,151.2678,150.9954,150.9954,4075.0
2022-10-05 15:30:00,155.22,155.34,155.1,155.13,4494.0,151.0149,151.1316,150.8981,150.9273,4494.0
2022-10-05 15:35:00,155.13,155.18,154.93,155.0,6780.0,150.9273,150.976,150.7327,150.8008,6780.0
2022-10-05 15:40:00,154.94,154.96,154.77,154.92,8653.0,150.7425,150.7619,150.5771,150.723,8653.0
2022-10-05 15:45:00,154.87,154.94,154.64,154.68,8396.0,150.6744,150.7425,150.4506,150.4895,8396.0
2022-10-05 15:50:00,154.62,154.62,154.28,154.41,19546.0,150.4311,150.4311,150.1003,150.2268,19546.0
2022-10-05 15:55:00,154.4,154.58,154.34,154.5,72542.0,150.2171,150.3922,150.1587,150.3144,72542.0
2022-10-06 09:30:00,153.79,154.52,153.56,153.99,21960.0,149.6236,150.3338,149.3999,149.8182,21960.0
2022-10-06 09:35:00,153.97,154.24,153.75,154.13,5923.0,149.7987,150.0614,149.5847,149.9544,5923.0
2022-10-06 09:40:00,154.45,154.95,154.28,154.74,5044.0,150.2657,150.7522,150.1003,150.5479,5044.0
2022-10-06 09:45:00,154.74,154.92,154.12,154.13,2086.0,150.5479,150.723,149.9447,149.9544,2086.0
2022-10-06 09:50:00,154.23,154.73,154.2,154.67,5378.0,150.0517,150.5382,150.0225,150.4798,5378.0
2022-10-06 09:55:00,154.65,154.65,153.93,153.98,4448.0,150.4603,150.4603,149.7598,149.8085,4448.0
2022-10-06 10:00:00,153.9,154.12,153.73,153.86,6930.0,149.7306,149.9447,149.5652,149.6917,6930.0
2022-10-06 10:05:00,153.8,153.92,153.43,153.63,8094.0,149.6333,149.7501,149.2734,149.468,8094.0
2022-10-06 10:10:00,153.73,153.74,153.4,153.59,8746.0,149.5652,149.575,149.2442,149.429,8746.0
2022-10-06 10:15:00,153.77,154.09,153.53,153.69,23701.0,149.6042,149.9155,149.3707,149.5263,23701.0
2022-10-06 10:20:00,153.68,153.84,153.49,153.58,13554.0,149.5166,149.6723,149.3317,149.4193,13554.0
2022-10-06 10:25:00,153.59,153.62,153.07,153.16,7503.0,149.429,149.4582,148.9231,149.0107,7503.0
2022-10-06 10:30:00,153.19,153.29,153.03,153.03,4432.0,149.0399,149.1372,148.8842,148.8842,4432.0
2022-10-06 10:35:00,153.13,153.49,153.12,153.36,5827.0,148.9815,149.3317,148.9718,149.2053,5827.0
2022-10-06 10:40:00,153.44,153.6,153.37,153.59,6127.0,149.2831,149.4388,149.215,149.429,6127.0
2022-10-06 10:45:00,153.59,153.97,153.54,153.96,19849.0,149.429,149.7987,149.3804,149.789,19849.0
2022-10-06 10:50:00,153.89,154.07,153.84,154.03,9702.0,149.7209,149.896,149.6723,149.8571,9702.0
2022-10-06 10:55:00,153.98,154.35,153.95,154.24,11378.0,149.8085,150.1684,149.7793,150.0614,11378.0
2022-10-06 11:00:00,154.09,154.1,153.45,153.55,6178.0,149.9155,149.9252,149.2928,149.3901,6178.0
2022-10-06 11:05:00,153.56,153.69,153.38,153.38,5793.0,149.3999,149.5263,149.2247,149.2247,5793.0
2022-10-06 11:10:00,153.44,153.71,153.33,153.38,5497.0,149.2831,149.5458,149.1761,149.2247,5497.0
2022-10-06 11:15:00,153.37,153.84,153.31,153.83,27196.0,149.215,149.6723,149.1566,149.6625,27196.0
2022-10-06 11:20:00,153.78,153.92,153.58,153.66,7542.0,149.6139,149.7501,149.4193,149.4971,7542.0
2022-10-06 11:25:00,153.64,154.05,153.59,153.97,7608.0,149.4777,149.8766,149.429,149.7987,7608.0
2022-10-06 11:30:00,153.92,153.92,153.55,153.65,11192.0,149.7501,149.7501,149.3901,149.4874,11192.0
2022-10-06 11:35:00,153.65,153.76,153.32,153.39,8342.0,149.4874,149.5944,149.1664,149.2345,8342.0
2022-10-06 11:40:00,153.39,153.71,153.26,153.34,6613.0,149.2345,149.5458,149.108,149.1858,6613.0
2022-10-06 11:45:00,153.32,153.61,153.32,153.53,8552.0,149.1664,149.4485,149.1664,149.3707,8552.0
2022-10-06 11:50:00,153.58,153.85,153.41,153.58,11302.0,149.4193,149.682,149.2539,149.4193,11302.0
2022-10-06 11:55:00,153.53,153.64,152.91,152.97,5062.0,149.3707,149.4777,148.7675,148.8258,5062.0
2022-10-06 12:00:00,152.91,153.21,152.8,152.88,12751.0,148.7675,149.0593,148.6604,148.7383,12751.0
2022-10-06 12:05:00,152.97,153.17,152.92,153.1,3475.0,148.8258,149.0204,148.7772,148.9523,3475.0
2022-10-06 12:10:00,153.09,153.12,152.92,152.92,4640.0,148.9426,148.9718,148.7772,148.7772,4640.0
2022-10-06 12:15:00,152.92,153.19,152.82,153.18,12652.0,148.7772,149.0399,148.6799,149.0301,12652.0
2022-10-06 12:20:00,153.13,153.59,153.13,153.38,6215.0,148.9815,149.429,148.9815,149.2247,6215.0
2022-10-06 12:25:00,153.42,153.42,153.24,153.4,4269.0,149.2636,149.2636,149.0885,149.2442,4269.0
2022-10-06 12:30:00,153.35,153.45,153.3,153.42,4715.0,149.1955,149.2928,149.1469,149.2636,4715.0
2022-10-06 12:35:00,153.42,153.42,153.15,153.33,4522.0,149.2636,149.2636,149.001,149.1761,4522.0
2022-10-06 12:40:00,153.36,153.55,153.24,153.44,4671.0,149.2053,149.3901,149.0885,149.2831,4671.0
2022-10-06 12:45:00,153.42,153.58,153.36,153.43,6544.0,149.2636,149.4193,149.2053,149.2734,6544.0
2022-10-06 12:50:00,153.43,153.53,153.34,153.44,3643.0,149.2734,149.3707,149.1858,149.2831,3643.0
2022-10-06 12:55:00,153.44,153.51,153.4,153.48,1404.0,149.2831,149.3512,149.2442,149.322,1404.0
2022-10-06 13:00:00,153.5,153.5,153.27,153.3,3392.0,149.3415,149.3415,149.1177,149.1469,3392.0
2022-10-06 13:05:00,153.3,153.4,153.1,153.11,3054.0,149.1469,149.2442,148.9523,148.962,3054.0
2022-10-06 13:10:00,153.08,153.32,153.07,153.24,12495.0,148.9329,149.1664,148.9231,149.0885,12495.0
2022-10-06 13:15:00,153.24,153.41,153.18,153.2,8683.0,149.0885,149.2539,149.0301,149.0496,8683.0
2022-10-06 13:20:00,153.2,153.51,153.2,153.48,4341.0,149.0496,149.3512,149.0496,149.322,4341.0
2022-10-06 13:25:00,153.46,153.46,153.31,153.41,4060.0,149.3026,149.3026,149.1566,149.2539,4060.0
2022-10-06 13:30:00,153.34,153.34,153.09,153.15,1794.0,149.1858,149.1858,148.9426,149.001,1794.0
2022-10-06 13:35:00,153.24,153.36,153.16,153.27,14095.0,149.0885,149.2053,149.0107,149.1177,14095.0
2022-10-06 13:40:00,153.31,153.5,153.31,153.43,2059.0,149.1566,149.3415,149.1566,149.2734,2059.0
2022-10-06 13:45:00,153.43,153.5,153.32,153.38,6044.0,149.2734,149.3415,149.1664,149.2247,6044.0
2022-10-06 13:50:00,153.41,153.41,153.28,153.28,3919.0,149.2539,149.2539,149.1274,149.1274,3919.0
2022-10-06 13:55:00,153.3,153.39,153.02,153.17,14383.0,149.1469,149.2345,148.8745,149.0204,14383.0
2022-10-06 14:00:00,153.12,153.17,153.01,153.04,1134.0,148.9718,149.0204,148.8648,148.8939,1134.0
2022-10-06 14:05:00,153.08,153.12,152.94,153.08,1823.0,148.9329,148.9718,148.7966,148.9329,1823.0
2022-10-06 14:10:00,153.03,153.17,152.98,153.09,4061.0,148.8842,149.0204,148.8356,148.9426,4061.0
2022-10-06 14:15:00,153.07,153.12,152.98,153.01,4922.0,148.9231,148.9718,148.8356,148.8648,4922.0
2022-10-06 14:20:00,153.03,153.21,153.03,153.16,2076.0,148.8842,149.0593,148.8842,149.0107,2076.0
2022-10-06 14:25:00,153.2,153.25,153.11,153.17,2093.0,149.0496,149.0982,148.962,149.0204,2093.0
2022-10-06 14:30:00,153.18,153.41,153.02,153.07,3268.0,149.0301,149.2539,148.8745,148.9231,3268.0
2022-10-06 14:35:00,153.11,153.28,153.1,153.11,3443.0,148.962,149.1274,148.9523,148.962,3443.0
2022-10-06 14:40:00,153.06,153.06,152.85,152.85,3172.0,148.9134,148.9134,148.7091,148.7091,3172.0
2022-10-06 14:45:00,152.8,152.84,152.68,152.68,3800.0,148.6604,148.6994,148.5437,148.5437,3800.0
2022-10-06 14:50:00,152.68,152.68,152.24,152.33,18561.0,148.5437,148.5437,148.1156,148.2032,18561.0
2022-10-06 14:55:00,152.29,152.57,152.29,152.48,3347.0,148.1643,148.4367,148.1643,148.3491,3347.0
2022-10-06 15:00:00,152.46,152.51,152.27,152.5,5131.0,148.3297,148.3783,148.1448,148.3686,5131.0
2022-10-06 15:05:00,152.33,152.5,152.33,152.5,4670.0,148.2032,148.3686,148.2032,148.3686,4670.0
2022-10-06 15:10:00,152.52,152.73,152.36,152.73,5251.0,148.388,148.5923,148.2324,148.5923,5251.0
2022-10-06 15:15:00,152.72,152.9,152.65,152.9,5278.0,148.5826,148.7577,148.5145,148.7577,5278.0
2022-10-06 15:20:00,152.89,153.16,152.83,153.02,11951.0,148.748,149.0107,148.6896,148.8745,11951.0
2022-10-06 15:25:00,153.02,153.25,153.01,153.25,11733.0,148.8745,149.0982,148.8648,149.0982,11733.0
2022-10-06 15:30:00,153.25,153.25,153.07,153.09,10349.0,149.0982,149.0982,148.9231,148.9426,10349.0
2022-10-06 15:35:00,153.08,153.17,152.97,153.11,6521.0,148.9329,149.0204,148.8258,148.962,6521.0
2022-10-06 15:40:00,153.06,153.06,152.89,153.0,9628.0,148.9134,148.9134,148.748,148.855,9628.0
2022-10-06 15:45:00,152.98,153.11,152.84,152.87,10484.0,148.8356,148.962,148.6994,148.7285,10484.0
2022-10-06 15:50:00,152.94,153.04,152.68,152.88,18180.0,148.7966,148.8939,148.5437,148.7383,18180.0
2022-10-06 15:55:00,152.92,153.05,152.47,152.56,69661.0,148.7772,148.9037,148.3394,148.4269,69661.0
2022-10-07 09:30:00,151.08,151.41,150.42,150.42,26295.0,146.987,147.3081,146.3449,146.3449,26295.0
2022-10-07 09:35:00,150.63,150.76,150.09,150.68,6828.0,146.5492,146.6757,146.0239,146.5979,6828.0
2022-10-07 09:40:00,150.61,150.71,150.0,150.01,15677.0,146.5298,146.6271,145.9363,145.946,15677.0
2022-10-07 09:45:00,150.0,150.14,149.43,149.51,78747.0,145.9363,146.0725,145.3817,145.4596,78747.0
2022-10-07 09:50:00,149.27,149.45,149.04,149.31,14039.0,145.2261,145.4012,145.0023,145.265,14039.0
2022-10-07 09:55:00,149.26,149.39,149.06,149.18,10371.0,145.2163,145.3428,145.0218,145.1385,10371.0
2022-10-07 10:00:00,149.2,149.42,149.0,149.05,14932.0,145.158,145.372,144.9634,145.012,14932.0
2022-10-07 10:05:00,149.02,149.4,148.95,149.08,13654.0,144.9828,145.3526,144.9147,145.0412,13654.0
2022-10-07 10:10:00,149.17,149.56,149.1,149.33,7046.0,145.1288,145.5082,145.0607,145.2844,7046.0
2022-10-07 10:15:00,149.34,149.55,149.19,149.3,7240.0,145.2942,145.4985,145.1482,145.2553,7240.0
2022-10-07 10:20:00,149.32,149.6,149.13,149.19,4606.0,145.2747,145.5471,145.0899,145.1482,4606.0
2022-10-07 10:25:00,149.25,149.45,149.16,149.18,11201.0,145.2066,145.4012,145.1191,145.1385,11201.0
2022-10-07 10:30:00,149.14,149.37,149.05,149.26,5749.0,145.0996,145.3234,145.012,145.2163,5749.0
2022-10-07 10:35:00,149.28,149.5,149.17,149.21,14948.0,145.2358,145.4498,145.1288,145.1677,14948.0
2022-10-07 10:40:00,149.18,149.88,149.13,149.88,21243.0,145.1385,145.8195,145.0899,145.8195,21243.0
2022-10-07 10:45:00,149.88,150.0,149.62,149.73,11745.0,145.8195,145.9363,145.5666,145.6736,11745.0
2022-10-07 10:50:00,149.71,149.73,149.34,149.64,8006.0,145.6542,145.6736,145.2942,145.586,8006.0
2022-10-07 10:55:00,149.64,149.8,149.26,149.3,6020.0,145.586,145.7417,145.2163,145.2553,6020.0
2022-10-07 11:00:00,149.36,149.67,149.34,149.47,8634.0,145.3136,145.6152,145.2942,145.4207,8634.0
2022-10-07 11:05:00,149.41,149.46,149.06,149.11,7370.0,145.3623,145.4109,145.0218,145.0704,7370.0
2022-10-07 11:10:00,149.07,149.17,148.94,149.06,10545.0,145.0315,145.1288,144.905,145.0218,10545.0
2022-10-07 11:15:00,149.05,149.08,148.7,148.78,16350.0,145.012,145.0412,144.6715,144.7493,16350.0
2022-10-07 11:20:00,148.85,149.08,148.62,149.08,7947.0,144.8175,145.0412,144.5937,145.0412,7947.0
2022-10-07 11:25:00,149.09,149.18,149.03,149.13,8445.0,145.0509,145.1385,144.9926,145.0899,8445.0
2022-10-07 11:30:00,149.13,149.19,148.99,149.1,8011.0,145.0899,145.1482,144.9537,145.0607,8011.0
2022-10-07 11:35:00,149.08,149.16,149.03,149.06,6082.0,145.0412,145.1191,144.9926,145.0218,6082.0
2022-10-07 11:40:00,149.06,149.16,148.96,149.13,8244.0,145.0218,145.1191,144.9245,145.0899,8244.0
2022-10-07 11:45:00,149.15,149.15,148.97,149.09,5544.0,145.1093,145.1093,144.9342,145.0509,5544.0
2022-10-07 11:50:00,149.12,149.29,149.04,149.07,14558.0,145.0801,145.2455,145.0023,145.0315,14558.0
2022-10-07 11:55:00,149.07,149.09,148.82,148.99,8411.0,145.0315,145.0509,144.7883,144.9537,8411.0
2022-10-07 12:00:00,148.98,149.16,148.91,149.14,10093.0,144.9439,145.1191,144.8758,145.0996,10093.0
2022-10-07 12:05:00,149.2,149.55,149.18,149.55,2117.0,145.158,145.4985,145.1385,145.4985,2117.0
2022-10-07 12:10:00,149.57,149.75,149.46,149.46,3882.0,145.5179,145.6931,145.4109,145.4109,3882.0
2022-10-07 12:15:00,149.47,149.55,149.19,149.19,9147.0,145.4207,145.4985,145.1482,145.1482,9147.0
2022-10-07 12:20:00,149.18,149.29,149.0,149.05,9709.0,145.1385,145.2455,144.9634,145.012,9709.0
2022-10-07 12:25:00,148.97,149.19,148.97,149.09,11859.0,144.9342,145.1482,144.9342,145.0509,11859.0
2022-10-07 12:30:00,149.1,149.1,148.93,149.02,9507.0,145.0607,145.0607,144.8953,144.9828,9507.0
2022-10-07 12:35:00,149.03,149.11,148.96,149.08,3067.0,144.9926,145.0704,144.9245,145.0412,3067.0
2022-10-07 12:40:00,149.04,149.04,148.9,149.0,4803.0,145.0023,145.0023,144.8661,144.9634,4803.0
2022-10-07 12:45:00,149.0,149.08,148.74,148.81,26257.0,144.9634,145.0412,144.7104,144.7785,26257.0
2022-10-07 12:50:00,148.8,148.97,148.65,148.84,7206.0,144.7688,144.9342,144.6229,144.8077,7206.0
2022-10-07 12:55:00,148.88,149.1,148.88,149.08,6215.0,144.8466,145.0607,144.8466,145.0412,6215.0
2022-10-07 13:00:00,149.06,149.06,148.69,148.71,5157.0,145.0218,145.0218,144.6618,144.6812,5157.0
2022-10-07 13:05:00,148.77,148.78,148.56,148.66,3803.0,144.7396,144.7493,144.5353,144.6326,3803.0
2022-10-07 13:10:00,148.62,148.76,148.62,148.7,5930.0,144.5937,144.7299,144.5937,144.6715,5930.0
2022-10-07 13:15:00,148.77,149.06,148.72,149.03,2466.0,144.7396,145.0218,144.691,144.9926,2466.0
2022-10-07 13:20:00,148.95,149.1,148.95,149.04,4405.0,144.9147,145.0607,144.9147,145.0023,4405.0
2022-10-07 13:25:00,149.03,149.08,148.98,148.98,6136.0,144.9926,145.0412,144.9439,144.9439,6136.0
2022-10-07 13:30:00,148.93,148.93,148.68,148.68,6004.0,144.8953,144.8953,144.6521,144.6521,6004.0
2022-10-07 13:35:00,148.73,148.89,148.71,148.75,3197.0,144.7007,144.8564,144.6812,144.7202,3197.0
2022-10-07 13:40:00,148.73,148.99,148.69,148.83,9202.0,144.7007,144.9537,144.6618,144.798,9202.0
2022-10-07 13:45:00,148.83,148.88,148.67,148.71,5899.0,144.798,144.8466,144.6423,144.6812,5899.0
2022-10-07 13:50:00,148.68,148.8,148.51,148.57,4026.0,144.6521,144.7688,144.4867,144.545,4026.0
2022-10-07 13:55:00,148.52,148.57,148.36,148.42,7208.0,144.4964,144.545,144.3407,144.3991,7208.0
2022-10-07 14:00:00,148.4,148.4,148.25,148.28,7869.0,144.3796,144.3796,144.2337,144.2629,7869.0
2022-10-07 14:05:00,148.29,148.42,148.29,148.31,5184.0,144.2726,144.3991,144.2726,144.2921,5184.0
2022-10-07 14:10:00,148.3,148.45,148.15,148.44,6124.0,144.2824,144.4283,144.1364,144.4186,6124.0
2022-10-07 14:15:00,148.49,148.49,148.26,148.31,3644.0,144.4672,144.4672,144.2434,144.2921,3644.0
2022-10-07 14:20:00,148.32,148.33,147.91,147.91,6855.0,144.3018,144.3115,143.9029,143.9029,6855.0
2022-10-07 14:25:00,147.94,148.01,147.84,147.91,6007.0,143.9321,144.0002,143.8348,143.9029,6007.0
2022-10-07 14:30:00,147.9,147.92,147.74,147.92,7748.0,143.8932,143.9126,143.7375,143.9126,7748.0
2022-10-07 14:35:00,147.89,148.07,147.88,148.07,4375.0,143.8835,144.0586,143.8737,144.0586,4375.0
2022-10-07 14:40:00,148.06,148.08,147.86,147.88,4158.0,144.0489,144.0683,143.8543,143.8737,4158.0
2022-10-07 14:45:00,147.84,147.91,147.75,147.91,5957.0,143.8348,143.9029,143.7473,143.9029,5957.0
2022-10-07 14:50:00,147.96,147.96,147.82,147.88,5357.0,143.9516,143.9516,143.8154,143.8737,5357.0
2022-10-07 14:55:00,147.91,147.92,147.74,147.87,12933.0,143.9029,143.9126,143.7375,143.864,12933.0
2022-10-07 15:00:00,147.89,148.15,147.88,148.15,8484.0,143.8835,144.1364,143.8737,144.1364,8484.0
2022-10-07 15:05:00,148.13,148.15,147.8,147.81,8587.0,144.117,144.1364,143.7959,143.8056,8587.0
2022-10-07 15:10:00,147.77,147.98,147.69,147.73,10510.0,143.7667,143.971,143.6889,143.7278,10510.0
2022-10-07 15:15:00,147.69,147.76,147.47,147.47,6673.0,143.6889,143.757,143.4748,143.4748,6673.0
2022-10-07 15:20:00,147.47,147.53,147.32,147.39,18863.0,143.4748,143.5332,143.3289,143.397,18863.0
2022-10-07 15:25:00,147.35,147.36,147.1,147.23,12088.0,143.3581,143.3678,143.1149,143.2413,12088.0
2022-10-07 15:30:00,147.24,147.24,147.03,147.14,11116.0,143.2511,143.2511,143.0468,143.1538,11116.0
2022-10-07 15:35:00,147.15,147.36,146.96,147.36,15376.0,143.1635,143.3678,142.9787,143.3678,15376.0
2022-10-07 15:40:00,147.32,147.42,147.2,147.29,52888.0,143.3289,143.4262,143.2122,143.2997,52888.0
2022-10-07 15:45:00,147.3,147.3,146.95,146.96,86460.0,143.3094,143.3094,142.9689,142.9787,86460.0
2022-10-07 15:50:00,147.03,147.47,146.99,147.33,103496.0,143.0468,143.4748,143.0078,143.3386,103496.0
2022-10-07 15:55:00,147.33,147.54,147.16,147.4,135659.0,143.3386,143.5429,143.1732,143.4067,135659.0
2022-10-10 09:30:00,148.1,148.1,147.1,147.24,40474.0,144.0878,144.0878,143.1149,143.2511,40474.0
2022-10-10 09:35:00,147.22,147.22,146.62,146.82,10597.0,143.2316,143.2316,142.6479,142.8424,10597.0
2022-10-10 09:40:00,146.97,147.36,146.85,147.02,8815.0,142.9884,143.3678,142.8716,143.037,8815.0
2022-10-10 09:45:00,147.16,147.56,147.16,147.2,2836.0,143.1732,143.5624,143.1732,143.2122,2836.0
2022-10-10 09:50:00,146.99,147.21,146.62,146.84,2456.0,143.0078,143.2219,142.6479,142.8619,2456.0
2022-10-10 09:55:00,146.7,147.03,146.69,146.81,6970.0,142.7257,143.0468,142.716,142.8327,6970.0
2022-10-10 10:00:00,146.87,147.0,146.27,146.38,9892.0,142.8911,143.0176,142.3073,142.4144,9892.0
2022-10-10 10:05:00,146.35,146.72,146.17,146.17,10651.0,142.3852,142.7452,142.2101,142.2101,10651.0
2022-10-10 10:10:00,146.19,146.38,146.1,146.26,2596.0,142.2295,142.4144,142.142,142.2976,2596.0
2022-10-10 10:15:00,146.26,146.43,146.26,146.43,3400.0,142.2976,142.463,142.2976,142.463,3400.0
2022-10-10 10:20:00,146.47,146.67,146.39,146.39,3443.0,142.5019,142.6965,142.4241,142.4241,3443.0
2022-10-10 10:25:00,146.5,147.07,146.43,147.05,13913.0,142.5311,143.0857,142.463,143.0662,13913.0
2022-10-10 10:30:00,147.05,147.21,146.51,146.65,15618.0,143.0662,143.2219,142.5408,142.6771,15618.0
2022-10-10 10:35:00,146.54,146.61,146.05,146.05,12218.0,142.57,142.6381,142.0933,142.0933,12218.0
2022-10-10 10:40:00,146.07,146.3,146.06,146.3,14778.0,142.1128,142.3365,142.103,142.3365,14778.0
2022-10-10 10:45:00,146.3,146.5,146.08,146.19,11523.0,142.3365,142.5311,142.1225,142.2295,11523.0
2022-10-10 10:50:00,146.15,146.25,145.76,145.85,7220.0,142.1906,142.2879,141.8112,141.8987,7220.0
2022-10-10 10:55:00,145.7,146.24,145.58,146.23,7557.0,141.7528,142.2782,141.636,142.2684,7557.0
2022-10-10 11:00:00,146.06,146.06,145.66,145.79,9046.0,142.103,142.103,141.7139,141.8404,9046.0
2022-10-10 11:05:00,145.88,146.09,145.64,145.71,7551.0,141.9279,142.1322,141.6944,141.7625,7551.0
2022-10-10 11:10:00,145.67,145.87,145.61,145.7,9727.0,141.7236,141.9182,141.6652,141.7528,9727.0
2022-10-10 11:15:00,145.71,145.76,145.45,145.46,8586.0,141.7625,141.8112,141.5096,141.5193,8586.0
2022-10-10 11:20:00,145.42,145.84,145.36,145.76,3178.0,141.4804,141.889,141.422,141.8112,3178.0
2022-10-10 11:25:00,145.76,145.8,145.54,145.72,4787.0,141.8112,141.8501,141.5971,141.7722,4787.0
2022-10-10 11:30:00,145.69,145.96,145.61,145.9,7304.0,141.7431,142.0057,141.6652,141.9474,7304.0
2022-10-10 11:35:00,145.92,145.92,145.79,145.88,7157.0,141.9668,141.9668,141.8404,141.9279,7157.0
2022-10-10 11:40:00,145.9,145.93,145.62,145.93,7716.0,141.9474,141.9766,141.675,141.9766,7716.0
2022-10-10 11:45:00,145.83,145.91,145.67,145.9,6049.0,141.8793,141.9571,141.7236,141.9474,6049.0
2022-10-10 11:50:00,145.87,146.08,145.84,145.99,6086.0,141.9182,142.1225,141.889,142.0349,6086.0
2022-10-10 11:55:00,145.88,146.0,145.77,145.79,15472.0,141.9279,142.0447,141.8209,141.8404,15472.0
2022-10-10 12:00:00,145.79,145.83,145.62,145.73,7195.0,141.8404,141.8793,141.675,141.782,7195.0
2022-10-10 12:05:00,145.71,145.73,145.42,145.45,5040.0,141.7625,141.782,141.4804,141.5096,5040.0
2022-10-10 12:10:00,145.43,145.54,145.23,145.25,10327.0,141.4901,141.5971,141.2955,141.315,10327.0
2022-10-10 12:15:00,145.28,145.34,145.13,145.14,6116.0,141.3442,141.4025,141.1982,141.208,6116.0
2022-10-10 12:20:00,145.14,145.14,144.68,144.72,19778.0,141.208,141.208,140.7604,140.7993,19778.0
2022-10-10 12:25:00,144.67,144.84,144.65,144.84,14260.0,140.7507,140.9161,140.7312,140.9161,14260.0
2022-10-10 12:30:00,144.8,144.91,144.74,144.87,5188.0,140.8772,140.9842,140.8188,140.9453,5188.0
2022-10-10 12:35:00,144.89,145.02,144.84,145.01,4585.0,140.9647,141.0912,140.9161,141.0815,4585.0
2022-10-10 12:40:00,145.05,145.13,144.95,145.0,4627.0,141.1204,141.1982,141.0231,141.0718,4627.0
2022-10-10 12:45:00,145.04,145.09,144.87,144.99,3686.0,141.1107,141.1593,140.9453,141.062,3686.0
2022-10-10 12:50:00,144.99,145.03,144.86,144.99,9866.0,141.062,141.1009,140.9355,141.062,9866.0
2022-10-10 12:55:00,145.02,145.12,144.92,144.98,17743.0,141.0912,141.1885,140.9939,141.0523,17743.0
2022-10-10 13:00:00,145.0,145.06,144.68,144.77,10445.0,141.0718,141.1301,140.7604,140.848,10445.0
2022-10-10 13:05:00,144.8,144.82,144.58,144.65,10896.0,140.8772,140.8966,140.6631,140.7312,10896.0
2022-10-10 13:10:00,144.61,145.03,144.44,144.92,4963.0,140.6923,141.1009,140.5269,140.9939,4963.0
2022-10-10 13:15:00,144.92,145.0,144.79,144.97,5072.0,140.9939,141.0718,140.8674,141.0426,5072.0
2022-10-10 13:20:00,145.01,145.14,145.01,145.11,3568.0,141.0815,141.208,141.0815,141.1788,3568.0
2022-10-10 13:25:00,145.07,145.28,145.0,145.28,2650.0,141.1399,141.3442,141.0718,141.3442,2650.0
2022-10-10 13:30:00,145.28,145.61,145.22,145.46,4849.0,141.3442,141.6652,141.2858,141.5193,4849.0
2022-10-10 13:35:00,145.48,145.68,145.46,145.55,7173.0,141.5387,141.7333,141.5193,141.6069,7173.0
2022-10-10 13:40:00,145.62,145.62,145.46,145.52,3451.0,141.675,141.675,141.5193,141.5777,3451.0
2022-10-10 13:45:00,145.52,146.35,145.48,146.24,8082.0,141.5777,142.3852,141.5387,142.2782,8082.0
2022-10-10 13:50:00,146.29,146.67,146.29,146.49,3722.0,142.3268,142.6965,142.3268,142.5214,3722.0
2022-10-10 13:55:00,146.52,146.52,146.16,146.17,4922.0,142.5506,142.5506,142.2003,142.2101,4922.0
2022-10-10 14:00:00,146.2,146.27,146.01,146.2,5923.0,142.2392,142.3073,142.0544,142.2392,5923.0
2022-10-10 14:05:00,146.19,146.28,146.08,146.18,10242.0,142.2295,142.3171,142.1225,142.2198,10242.0
2022-10-10 14:10:00,146.21,146.26,145.97,145.97,7428.0,142.249,142.2976,142.0155,142.0155,7428.0
2022-10-10 14:15:00,146.01,146.09,145.85,145.99,7491.0,142.0544,142.1322,141.8987,142.0349,7491.0
2022-10-10 14:20:00,146.02,146.2,145.95,146.14,6710.0,142.0641,142.2392,141.996,142.1809,6710.0
2022-10-10 14:25:00,146.17,146.25,146.14,146.21,3966.0,142.2101,142.2879,142.1809,142.249,3966.0
2022-10-10 14:30:00,146.18,146.52,146.11,146.48,6753.0,142.2198,142.5506,142.1517,142.5117,6753.0
2022-10-10 14:35:00,146.48,146.57,146.47,146.56,2179.0,142.5117,142.5992,142.5019,142.5895,2179.0
2022-10-10 14:40:00,146.62,146.63,146.18,146.25,12454.0,142.6479,142.6576,142.2198,142.2879,12454.0
2022-10-10 14:45:00,146.22,146.37,146.14,146.25,13809.0,142.2587,142.4046,142.1809,142.2879,13809.0
2022-10-10 14:50:00,146.24,146.32,146.15,146.25,2203.0,142.2782,142.356,142.1906,142.2879,2203.0
2022-10-10 14:55:00,146.31,146.32,146.11,146.26,7540.0,142.3463,142.356,142.1517,142.2976,7540.0
2022-10-10 15:00:00,146.25,146.38,146.06,146.12,8936.0,142.2879,142.4144,142.103,142.1614,8936.0
2022-10-10 15:05:00,146.12,146.25,146.01,146.23,5325.0,142.1614,142.2879,142.0544,142.2684,5325.0
2022-10-10 15:10:00,146.25,146.42,146.16,146.4,12740.0,142.2879,142.4533,142.2003,142.4338,12740.0
2022-10-10 15:15:00,146.41,146.5,146.24,146.44,17601.0,142.4436,142.5311,142.2782,142.4727,17601.0
2022-10-10 15:20:00,146.5,146.52,146.28,146.41,25371.0,142.5311,142.5506,142.3171,142.4436,25371.0
2022-10-10 15:25:00,146.33,146.36,146.05,146.08,28323.0,142.3657,142.3949,142.0933,142.1225,28323.0
2022-10-10 15:30:00,146.1,146.27,146.06,146.17,9608.0,142.142,142.3073,142.103,142.2101,9608.0
2022-10-10 15:35:00,146.18,146.54,146.15,146.39,28869.0,142.2198,142.57,142.1906,142.4241,28869.0
2022-10-10 15:40:00,146.34,146.34,146.05,146.14,21871.0,142.3754,142.3754,142.0933,142.1809,21871.0
2022-10-10 15:45:00,146.15,146.35,146.06,146.23,32576.0,142.1906,142.3852,142.103,142.2684,32576.0
2022-10-10 15:50:00,146.31,146.36,146.04,146.22,45772.0,142.3463,142.3949,142.0836,142.2587,45772.0
2022-10-10 15:55:00,146.25,146.25,145.78,145.81,83860.0,142.2879,142.2879,141.8306,141.8598,83860.0
2022-10-11 09:30:00,145.77,146.04,145.21,145.39,52779.0,141.8209,142.0836,141.2761,141.4512,52779.0
2022-10-11 09:35:00,145.31,145.42,144.9,144.93,12302.0,141.3734,141.4804,140.9745,141.0036,12302.0
2022-10-11 09:40:00,144.87,145.14,144.66,145.03,12371.0,140.9453,141.208,140.741,141.1009,12371.0
2022-10-11 09:45:00,145.06,145.24,144.75,144.99,14037.0,141.1301,141.3053,140.8285,141.062,14037.0
2022-10-11 09:50:00,145.08,145.17,144.96,145.12,7617.0,141.1496,141.2371,141.0328,141.1885,7617.0
2022-10-11 09:55:00,145.07,145.13,144.84,145.0,4630.0,141.1399,141.1982,140.9161,141.0718,4630.0
2022-10-11 10:00:00,144.89,144.95,144.6,144.8,9354.0,140.9647,141.0231,140.6826,140.8772,9354.0
2022-10-11 10:05:00,144.74,145.06,144.74,144.96,6656.0,140.8188,141.1301,140.8188,141.0328,6656.0
2022-10-11 10:10:00,144.93,145.11,144.75,145.06,7789.0,141.0036,141.1788,140.8285,141.1301,7789.0
2022-10-11 10:15:00,145.08,145.43,144.99,145.36,11443.0,141.1496,141.4901,141.062,141.422,11443.0
2022-10-11 10:20:00,145.32,145.32,144.98,145.12,9242.0,141.3831,141.3831,141.0523,141.1885,9242.0
2022-10-11 10:25:00,145.12,145.29,145.09,145.26,22199.0,141.1885,141.3539,141.1593,141.3247,22199.0
2022-10-11 10:30:00,145.28,145.96,145.23,145.9,9342.0,141.3442,142.0057,141.2955,141.9474,9342.0
2022-10-11 10:35:00,145.94,146.38,145.82,146.23,11092.0,141.9863,142.4144,141.8695,142.2684,11092.0
2022-10-11 10:40:00,146.35,146.53,146.1,146.16,5621.0,142.3852,142.5603,142.142,142.2003,5621.0
2022-10-11 10:45:00,146.24,146.39,146.16,146.36,3358.0,142.2782,142.4241,142.2003,142.3949,3358.0
2022-10-11 10:50:00,146.42,146.42,146.23,146.23,3040.0,142.4533,142.4533,142.2684,142.2684,3040.0
2022-10-11 10:55:00,146.22,146.47,146.01,146.01,6746.0,142.2587,142.5019,142.0544,142.0544,6746.0
2022-10-11 11:00:00,146.0,146.8,145.98,146.59,7450.0,142.0447,142.823,142.0252,142.6187,7450.0
2022-10-11 11:05:00,146.53,146.59,146.27,146.41,4722.0,142.5603,142.6187,142.3073,142.4436,4722.0
2022-10-11 11:10:00,146.45,146.9,146.45,146.81,19488.0,142.4825,142.9203,142.4825,142.8327,19488.0
2022-10-11 11:15:00,146.79,147.0,146.7,146.87,10545.0,142.8133,143.0176,142.7257,142.8911,10545.0
2022-10-11 11:20:00,146.78,146.95,146.57,146.87,14958.0,142.8035,142.9689,142.5992,142.8911,14958.0
2022-10-11 11:25:00,146.91,147.15,146.83,146.95,25464.0,142.93,143.1635,142.8522,142.9689,25464.0
2022-10-11 11:30:00,147.01,147.29,146.99,147.02,5385.0,143.0273,143.2997,143.0078,143.037,5385.0
2022-10-11 11:35:00,147.04,147.24,146.78,146.82,10140.0,143.0565,143.2511,142.8035,142.8424,10140.0
2022-10-11 11:40:00,146.87,147.21,146.81,147.12,7902.0,142.8911,143.2219,142.8327,143.1343,7902.0
2022-10-11 11:45:00,147.09,147.56,147.04,147.36,14897.0,143.1051,143.5624,143.0565,143.3678,14897.0
2022-10-11 11:50:00,147.36,147.41,147.19,147.19,4320.0,143.3678,143.4165,143.2024,143.2024,4320.0
2022-10-11 11:55:00,147.19,147.3,146.97,147.09,6510.0,143.2024,143.3094,142.9884,143.1051,6510.0
2022-10-11 12:00:00,147.04,147.04,146.7,146.7,5247.0,143.0565,143.0565,142.7257,142.7257,5247.0
2022-10-11 12:05:00,146.69,146.74,146.53,146.62,8720.0,142.716,142.7646,142.5603,142.6479,8720.0
2022-10-11 12:10:00,146.62,146.81,146.56,146.76,3716.0,142.6479,142.8327,142.5895,142.7841,3716.0
2022-10-11 12:15:00,146.75,147.26,146.74,147.26,8353.0,142.7743,143.2705,142.7646,143.2705,8353.0
2022-10-11 12:20:00,147.22,147.63,147.12,147.44,8420.0,143.2316,143.6305,143.1343,143.4456,8420.0
2022-10-11 12:25:00,147.45,147.48,147.38,147.4,3792.0,143.4554,143.4846,143.3873,143.4067,3792.0
2022-10-11 12:30:00,147.37,147.53,147.36,147.44,3614.0,143.3775,143.5332,143.3678,143.4456,3614.0
2022-10-11 12:35:00,147.39,147.53,147.32,147.46,6469.0,143.397,143.5332,143.3289,143.4651,6469.0
2022-10-11 12:40:00,147.5,147.84,147.47,147.84,2949.0,143.504,143.8348,143.4748,143.8348,2949.0
2022-10-11 12:45:00,147.82,148.04,147.77,147.96,2379.0,143.8154,144.0294,143.7667,143.9516,2379.0
2022-10-11 12:50:00,147.96,147.96,147.82,147.82,4105.0,143.9516,143.9516,143.8154,143.8154,4105.0
2022-10-11 12:55:00,147.79,147.9,147.76,147.82,2099.0,143.7862,143.8932,143.757,143.8154,2099.0
2022-10-11 13:00:00,147.87,147.97,147.81,147.89,4903.0,143.864,143.9613,143.8056,143.8835,4903.0
2022-10-11 13:05:00,147.89,148.24,147.78,148.17,16122.0,143.8835,144.224,143.7764,144.1559,16122.0
2022-10-11 13:10:00,148.13,148.15,147.97,147.99,4011.0,144.117,144.1364,143.9613,143.9807,4011.0
2022-10-11 13:15:00,148.11,148.11,147.83,147.97,5196.0,144.0975,144.0975,143.8251,143.9613,5196.0
2022-10-11 13:20:00,147.91,148.22,147.9,148.22,6558.0,143.9029,144.2045,143.8932,144.2045,6558.0
2022-10-11 13:25:00,148.23,148.24,147.8,147.85,4687.0,144.2142,144.224,143.7959,143.8445,4687.0
2022-10-11 13:30:00,147.9,147.94,147.56,147.85,5771.0,143.8932,143.9321,143.5624,143.8445,5771.0
2022-10-11 13:35:00,147.94,148.09,147.83,147.89,6707.0,143.9321,144.078,143.8251,143.8835,6707.0
2022-10-11 13:40:00,147.97,148.05,147.91,147.98,3645.0,143.9613,144.0391,143.9029,143.971,3645.0
2022-10-11 13:45:00,147.99,148.16,147.89,147.9,3716.0,143.9807,144.1461,143.8835,143.8932,3716.0
2022-10-11 13:50:00,147.89,148.16,147.82,148.0,5023.0,143.8835,144.1461,143.8154,143.9905,5023.0
2022-10-11 13:55:00,147.99,148.15,147.97,148.14,2226.0,143.9807,144.1364,143.9613,144.1267,2226.0
2022-10-11 14:00:00,148.13,148.21,148.05,148.2,5636.0,144.117,144.1948,144.0391,144.1851,5636.0
2022-10-11 14:05:00,148.12,148.3,147.91,148.0,9222.0,144.1072,144.2824,143.9029,143.9905,9222.0
2022-10-11 14:10:00,147.92,148.02,147.79,147.97,6712.0,143.9126,144.0099,143.7862,143.9613,6712.0
2022-10-11 14:15:00,147.97,148.02,147.78,147.78,3690.0,143.9613,144.0099,143.7764,143.7764,3690.0
2022-10-11 14:20:00,147.8,148.05,147.77,148.04,3966.0,143.7959,144.0391,143.7667,144.0294,3966.0
2022-10-11 14:25:00,148.07,148.17,148.0,148.09,11139.0,144.0586,144.1559,143.9905,144.078,11139.0
2022-10-11 14:30:00,148.08,148.49,148.08,148.44,18785.0,144.0683,144.4672,144.0683,144.4186,18785.0
2022-10-11 14:35:00,148.41,148.42,148.24,148.42,5381.0,144.3894,144.3991,144.224,144.3991,5381.0
2022-10-11 14:40:00,148.4,148.45,148.01,148.01,4490.0,144.3796,144.4283,144.0002,144.0002,4490.0
2022-10-11 14:45:00,147.97,147.98,147.36,147.65,21339.0,143.9613,143.971,143.3678,143.65,21339.0
2022-10-11 14:50:00,147.68,147.8,147.23,147.23,21869.0,143.6791,143.7959,143.2413,143.2413,21869.0
2022-10-11 14:55:00,147.3,147.3,146.78,146.81,8983.0,143.3094,143.3094,142.8035,142.8327,8983.0
2022-10-11 15:00:00,146.78,146.84,146.49,146.49,7931.0,142.8035,142.8619,142.5214,142.5214,7931.0
2022-10-11 15:05:00,146.57,146.8,146.41,146.48,10213.0,142.5992,142.823,142.4436,142.5117,10213.0
2022-10-11 15:10:00,146.47,146.51,146.16,146.32,9025.0,142.5019,142.5408,142.2003,142.356,9025.0
2022-10-11 15:15:00,146.32,146.54,146.09,146.54,7365.0,142.356,142.57,142.1322,142.57,7365.0
2022-10-11 15:20:00,146.54,146.86,146.54,146.75,6320.0,142.57,142.8814,142.57,142.7743,6320.0
2022-10-11 15:25:00,146.87,146.87,146.42,146.59,5605.0,142.8911,142.8911,142.4533,142.6187,5605.0
2022-10-11 15:30:00,146.62,146.73,146.41,146.65,7406.0,142.6479,142.7549,142.4436,142.6771,7406.0
2022-10-11 15:35:00,146.6,146.94,146.59,146.9,8969.0,142.6284,142.9592,142.6187,142.9203,8969.0
2022-10-11 15:40:00,146.88,146.88,146.56,146.76,9412.0,142.9008,142.9008,142.5895,142.7841,9412.0
2022-10-11 15:45:00,146.75,146.95,146.57,146.9,15831.0,142.7743,142.9689,142.5992,142.9203,15831.0
2022-10-11 15:50:00,146.79,146.79,146.42,146.77,26928.0,142.8133,142.8133,142.4533,142.7938,26928.0
2022-10-11 15:55:00,146.81,146.87,146.21,146.38,95365.0,142.8327,142.8911,142.249,142.4144,95365.0
2022-10-12 09:30:00,146.93,146.94,145.59,146.06,23424.0,142.9495,142.9592,141.6458,142.103,23424.0
2022-10-12 09:35:00,146.09,147.28,146.09,147.0,23928.0,142.1322,143.29,142.1322,143.0176,23928.0
2022-10-12 09:40:00,146.98,147.3,146.86,147.25,9118.0,142.9981,143.3094,142.8814,143.2608,9118.0
2022-10-12 09:45:00,147.29,147.45,147.1,147.19,5454.0,143.2997,143.4554,143.1149,143.2024,5454.0
2022-10-12 09:50:00,147.29,147.82,147.29,147.52,9081.0,143.2997,143.8154,143.2997,143.5235,9081.0
2022-10-12 09:55:00,147.63,147.98,147.59,147.69,5587.0,143.6305,143.971,143.5916,143.6889,5587.0
2022-10-12 10:00:00,147.84,148.01,147.63,147.67,5802.0,143.8348,144.0002,143.6305,143.6694,5802.0
2022-10-12 10:05:00,147.63,147.63,147.26,147.45,5540.0,143.6305,143.6305,143.2705,143.4554,5540.0
2022-10-12 10:10:00,147.43,147.68,147.29,147.32,5326.0,143.4359,143.6791,143.2997,143.3289,5326.0
2022-10-12 10:15:00,147.29,147.41,147.16,147.33,3444.0,143.2997,143.4165,143.1732,143.3386,3444.0
2022-10-12 10:20:00,147.34,147.37,146.77,146.99,8398.0,143.3484,143.3775,142.7938,143.0078,8398.0
2022-10-12 10:25:00,147.19,147.72,147.14,147.32,6648.0,143.2024,143.7181,143.1538,143.3289,6648.0
2022-10-12 10:30:00,147.18,147.66,147.18,147.61,4852.0,143.1927,143.6597,143.1927,143.611,4852.0
2022-10-12 10:35:00,147.46,147.46,147.26,147.26,1384.0,143.4651,143.4651,143.2705,143.2705,1384.0
2022-10-12 10:40:00,147.18,147.34,147.09,147.17,3683.0,143.1927,143.3484,143.1051,143.183,3683.0
2022-10-12 10:45:00,147.12,147.2,146.83,147.13,2825.0,143.1343,143.2122,142.8522,143.144,2825.0
2022-10-12 10:50:00,147.19,147.3,147.02,147.12,4814.0,143.2024,143.3094,143.037,143.1343,4814.0
2022-10-12 10:55:00,147.22,147.23,147.0,147.07,2926.0,143.2316,143.2413,143.0176,143.0857,2926.0
2022-10-12 11:00:00,147.11,147.36,147.11,147.35,3175.0,143.1246,143.3678,143.1246,143.3581,3175.0
2022-10-12 11:05:00,147.35,147.41,147.27,147.38,2521.0,143.3581,143.4165,143.2803,143.3873,2521.0
2022-10-12 11:10:00,147.57,147.62,147.14,147.36,4005.0,143.5721,143.6208,143.1538,143.3678,4005.0
2022-10-12 11:15:00,147.31,147.42,147.23,147.38,4136.0,143.3192,143.4262,143.2413,143.3873,4136.0
2022-10-12 11:20:00,147.13,147.19,146.91,146.94,2348.0,143.144,143.2024,142.93,142.9592,2348.0
2022-10-12 11:25:00,146.84,147.03,146.84,146.87,4604.0,142.8619,143.0468,142.8619,142.8911,4604.0
2022-10-12 11:30:00,146.91,146.99,146.77,146.8,3650.0,142.93,143.0078,142.7938,142.823,3650.0
2022-10-12 11:35:00,146.74,146.93,146.58,146.66,7569.0,142.7646,142.9495,142.6089,142.6868,7569.0
2022-10-12 11:40:00,146.61,146.9,146.55,146.72,3936.0,142.6381,142.9203,142.5798,142.7452,3936.0
2022-10-12 11:45:00,146.68,146.69,146.49,146.49,5669.0,142.7062,142.716,142.5214,142.5214,5669.0
2022-10-12 11:50:00,146.51,146.73,146.51,146.71,4843.0,142.5408,142.7549,142.5408,142.7354,4843.0
2022-10-12 11:55:00,146.69,146.87,146.67,146.67,4451.0,142.716,142.8911,142.6965,142.6965,4451.0
2022-10-12 12:00:00,146.66,146.85,146.63,146.69,3604.0,142.6868,142.8716,142.6576,142.716,3604.0
2022-10-12 12:05:00,146.72,146.96,146.59,146.65,10704.0,142.7452,142.9787,142.6187,142.6771,10704.0
2022-10-12 12:10:00,146.61,146.62,146.42,146.59,5401.0,142.6381,142.6479,142.4533,142.6187,5401.0
2022-10-12 12:15:00,146.59,146.69,146.57,146.67,3829.0,142.6187,142.716,142.5992,142.6965,3829.0
2022-10-12 12:20:00,146.65,146.69,146.46,146.46,3852.0,142.6771,142.716,142.4922,142.4922,3852.0
2022-10-12 12:25:00,146.48,146.53,146.26,146.31,2923.0,142.5117,142.5603,142.2976,142.3463,2923.0
2022-10-12 12:30:00,146.31,146.43,146.22,146.42,4746.0,142.3463,142.463,142.2587,142.4533,4746.0
2022-10-12 12:35:00,146.38,146.38,146.16,146.23,3723.0,142.4144,142.4144,142.2003,142.2684,3723.0
2022-10-12 12:40:00,146.21,146.55,146.16,146.48,14894.0,142.249,142.5798,142.2003,142.5117,14894.0
2022-10-12 12:45:00,146.48,146.83,146.48,146.67,9052.0,142.5117,142.8522,142.5117,142.6965,9052.0
2022-10-12 12:50:00,146.68,146.9,146.68,146.9,6938.0,142.7062,142.9203,142.7062,142.9203,6938.0
2022-10-12 12:55:00,146.84,147.02,146.83,147.0,3443.0,142.8619,143.037,142.8522,143.0176,3443.0
2022-10-12 13:00:00,147.01,147.1,146.71,146.73,6601.0,143.0273,143.1149,142.7354,142.7549,6601.0
2022-10-12 13:05:00,146.73,146.91,146.7,146.88,4226.0,142.7549,142.93,142.7257,142.9008,4226.0
2022-10-12 13:10:00,146.83,146.88,146.65,146.72,7539.0,142.8522,142.9008,142.6771,142.7452,7539.0
2022-10-12 13:15:00,146.69,146.69,146.41,146.47,6833.0,142.716,142.716,142.4436,142.5019,6833.0
2022-10-12 13:20:00,146.49,146.52,146.42,146.43,3821.0,142.5214,142.5506,142.4533,142.463,3821.0
2022-10-12 13:25:00,146.39,146.53,146.39,146.44,4260.0,142.4241,142.5603,142.4241,142.4727,4260.0
2022-10-12 13:30:00,146.5,146.51,146.19,146.22,11830.0,142.5311,142.5408,142.2295,142.2587,11830.0
2022-10-12 13:35:00,146.18,146.24,146.0,146.19,40098.0,142.2198,142.2782,142.0447,142.2295,40098.0
2022-10-12 13:40:00,146.21,146.31,146.14,146.19,13934.0,142.249,142.3463,142.1809,142.2295,13934.0
2022-10-12 13:45:00,146.21,146.38,146.02,146.36,12878.0,142.249,142.4144,142.0641,142.3949,12878.0
2022-10-12 13:50:00,146.39,146.39,146.21,146.3,11245.0,142.4241,142.4241,142.249,142.3365,11245.0
2022-10-12 13:55:00,146.3,146.3,146.12,146.2,13621.0,142.3365,142.3365,142.1614,142.2392,13621.0
2022-10-12 14:00:00,146.19,146.4,145.95,146.03,27461.0,142.2295,142.4338,141.996,142.0738,27461.0
2022-10-12 14:05:00,146.13,146.44,146.08,146.32,5795.0,142.1711,142.4727,142.1225,142.356,5795.0
2022-10-12 14:10:00,146.29,146.53,146.19,146.47,9518.0,142.3268,142.5603,142.2295,142.5019,9518.0
2022-10-12 14:15:00,146.49,146.49,146.24,146.38,6259.0,142.5214,142.5214,142.2782,142.4144,6259.0
2022-10-12 14:20:00,146.32,146.38,146.11,146.25,11649.0,142.356,142.4144,142.1517,142.2879,11649.0
2022-10-12 14:25:00,146.21,146.5,146.13,146.42,66938.0,142.249,142.5311,142.1711,142.4533,66938.0
2022-10-12 14:30:00,146.47,146.67,146.47,146.58,9829.0,142.5019,142.6965,142.5019,142.6089,9829.0
2022-10-12 14:35:00,146.59,146.8,146.57,146.61,6344.0,142.6187,142.823,142.5992,142.6381,6344.0
2022-10-12 14:40:00,146.6,146.6,146.43,146.52,5846.0,142.6284,142.6284,142.463,142.5506,5846.0
2022-10-12 14:45:00,146.47,146.6,146.34,146.35,7168.0,142.5019,142.6284,142.3754,142.3852,7168.0
2022-10-12 14:50:00,146.32,146.35,146.17,146.21,9180.0,142.356,142.3852,142.2101,142.249,9180.0
2022-10-12 14:55:00,146.21,146.37,146.15,146.33,8044.0,142.249,142.4046,142.1906,142.3657,8044.0
2022-10-12 15:00:00,146.33,146.4,146.12,146.18,4036.0,142.3657,142.4338,142.1614,142.2198,4036.0
2022-10-12 15:05:00,146.23,146.36,146.18,146.32,7097.0,142.2684,142.3949,142.2198,142.356,7097.0
2022-10-12 15:10:00,146.36,146.47,146.36,146.47,6599.0,142.3949,142.5019,142.3949,142.5019,6599.0
2022-10-12 15:15:00,146.52,146.69,146.37,146.68,6167.0,142.5506,142.716,142.4046,142.7062,6167.0
2022-10-12 15:20:00,146.67,146.71,146.55,146.55,12030.0,142.6965,142.7354,142.5798,142.5798,12030.0
2022-10-12 15:25:00,146.56,146.65,146.48,146.49,9255.0,142.5895,142.6771,142.5117,142.5214,9255.0
2022-10-12 15:30:00,146.46,146.65,146.44,146.65,11605.0,142.4922,142.6771,142.4727,142.6771,11605.0
2022-10-12 15:35:00,146.63,146.73,146.53,146.53,11597.0,142.6576,142.7549,142.5603,142.5603,11597.0
2022-10-12 15:40:00,146.57,146.68,146.46,146.68,10773.0,142.5992,142.7062,142.4922,142.7062,10773.0
2022-10-12 15:45:00,146.68,146.68,146.43,146.44,27066.0,142.7062,142.7062,142.463,142.4727,27066.0
2022-10-12 15:50:00,146.43,146.5,146.27,146.33,40506.0,142.463,142.5311,142.3073,142.3657,40506.0
2022-10-12 15:55:00,146.31,146.31,145.82,145.93,100055.0,142.3463,142.3463,141.8695,141.9766,100055.0
2022-10-13 09:30:00,142.0,142.8,142.0,142.77,42978.0,138.153,138.9314,138.153,138.9022,42978.0
2022-10-13 09:35:00,142.68,142.75,141.88,142.25,8280.0,138.8146,138.8827,138.0363,138.3963,8280.0
2022-10-13 09:40:00,142.12,142.91,142.11,142.33,22210.0,138.2698,139.0384,138.26,138.4741,22210.0
2022-10-13 09:45:00,142.04,143.24,141.87,143.15,8667.0,138.1919,139.3594,138.0265,139.2719,8667.0
2022-10-13 09:50:00,143.08,143.58,142.91,143.25,10402.0,139.2038,139.6902,139.0384,139.3692,10402.0
2022-10-13 09:55:00,143.18,143.32,142.82,143.32,6593.0,139.3011,139.4373,138.9508,139.4373,6593.0
2022-10-13 10:00:00,143.54,143.58,143.08,143.49,6875.0,139.6513,139.6902,139.2038,139.6027,6875.0
2022-10-13 10:05:00,143.83,143.83,143.04,143.43,8655.0,139.9334,139.9334,139.1649,139.5443,8655.0
2022-10-13 10:10:00,143.22,143.74,143.17,143.46,5029.0,139.34,139.8459,139.2913,139.5735,5029.0
2022-10-13 10:15:00,143.52,143.85,143.43,143.43,10226.0,139.6318,139.9529,139.5443,139.5443,10226.0
2022-10-13 10:20:00,143.46,143.8,143.17,143.56,23045.0,139.5735,139.9043,139.2913,139.6708,23045.0
2022-10-13 10:25:00,143.57,143.84,143.57,143.76,11968.0,139.6805,139.9432,139.6805,139.8653,11968.0
2022-10-13 10:30:00,143.69,144.35,143.67,144.06,18395.0,139.7972,140.4394,139.7778,140.1572,18395.0
2022-10-13 10:35:00,144.04,144.25,143.67,144.02,11273.0,140.1378,140.3421,139.7778,140.1183,11273.0
2022-10-13 10:40:00,144.02,144.41,143.94,144.25,9357.0,140.1183,140.4977,140.0405,140.3421,9357.0
2022-10-13 10:45:00,144.27,144.66,144.24,144.41,6324.0,140.3615,140.741,140.3323,140.4977,6324.0
2022-10-13 10:50:00,144.51,144.58,144.13,144.36,6192.0,140.595,140.6631,140.2253,140.4491,6192.0
2022-10-13 10:55:00,144.29,144.64,144.12,144.12,8528.0,140.381,140.7215,140.2156,140.2156,8528.0
2022-10-13 11:00:00,144.12,144.33,143.99,144.3,8299.0,140.2156,140.4199,140.0891,140.3907,8299.0
2022-10-13 11:05:00,144.21,144.85,144.17,144.79,15182.0,140.3032,140.9258,140.2642,140.8674,15182.0
2022-10-13 11:10:00,144.74,144.84,144.45,144.73,12877.0,140.8188,140.9161,140.5367,140.8091,12877.0
2022-10-13 11:15:00,144.68,145.64,144.45,145.37,26263.0,140.7604,141.6944,140.5367,141.4317,26263.0
2022-10-13 11:20:00,145.39,146.6,145.39,146.03,10676.0,141.4512,142.6284,141.4512,142.0738,10676.0
2022-10-13 11:25:00,146.16,146.34,145.9,146.21,8556.0,142.2003,142.3754,141.9474,142.249,8556.0
2022-10-13 11:30:00,146.28,146.36,145.98,146.32,7178.0,142.3171,142.3949,142.0252,142.356,7178.0
2022-10-13 11:35:00,146.41,147.99,146.37,147.66,10678.0,142.4436,143.9807,142.4046,143.6597,10678.0
2022-10-13 11:40:00,147.77,148.32,147.54,147.67,35266.0,143.7667,144.3018,143.5429,143.6694,35266.0
2022-10-13 11:45:00,147.61,147.62,147.28,147.28,2668.0,143.611,143.6208,143.29,143.29,2668.0
2022-10-13 11:50:00,147.22,147.74,147.09,147.57,4297.0,143.2316,143.7375,143.1051,143.5721,4297.0
2022-10-13 11:55:00,147.74,147.77,147.39,147.64,6496.0,143.7375,143.7667,143.397,143.6402,6496.0
2022-10-13 12:00:00,147.82,148.17,147.66,147.93,5686.0,143.8154,144.1559,143.6597,143.9224,5686.0
2022-10-13 12:05:00,148.01,148.08,147.65,147.77,11064.0,144.0002,144.0683,143.65,143.7667,11064.0
2022-10-13 12:10:00,147.69,147.69,147.28,147.32,4314.0,143.6889,143.6889,143.29,143.3289,4314.0
2022-10-13 12:15:00,147.34,147.43,147.07,147.13,3365.0,143.3484,143.4359,143.0857,143.144,3365.0
2022-10-13 12:20:00,147.09,147.35,147.02,147.21,4161.0,143.1051,143.3581,143.037,143.2219,4161.0
2022-10-13 12:25:00,147.02,147.17,146.82,147.06,5698.0,143.037,143.183,142.8424,143.0759,5698.0
2022-10-13 12:30:00,146.96,147.33,146.95,147.11,12738.0,142.9787,143.3386,142.9689,143.1246,12738.0
2022-10-13 12:35:00,147.2,147.3,147.05,147.13,16172.0,143.2122,143.3094,143.0662,143.144,16172.0
2022-10-13 12:40:00,147.17,147.74,147.16,147.71,3102.0,143.183,143.7375,143.1732,143.7083,3102.0
2022-10-13 12:45:00,147.62,147.96,147.54,147.96,4510.0,143.6208,143.9516,143.5429,143.9516,4510.0
2022-10-13 12:50:00,147.99,148.1,147.77,147.77,3610.0,143.9807,144.0878,143.7667,143.7667,3610.0
2022-10-13 12:55:00,147.82,147.98,147.77,147.86,2312.0,143.8154,143.971,143.7667,143.8543,2312.0
2022-10-13 13:00:00,147.82,148.23,147.81,148.12,2434.0,143.8154,144.2142,143.8056,144.1072,2434.0
2022-10-13 13:05:00,148.16,148.26,147.97,147.99,3605.0,144.1461,144.2434,143.9613,143.9807,3605.0
2022-10-13 13:10:00,148.07,148.14,147.78,147.92,9910.0,144.0586,144.1267,143.7764,143.9126,9910.0
2022-10-13 13:15:00,147.97,148.08,147.82,148.08,1600.0,143.9613,144.0683,143.8154,144.0683,1600.0
2022-10-13 13:20:00,148.14,148.42,148.14,148.36,4109.0,144.1267,144.3991,144.1267,144.3407,4109.0
2022-10-13 13:25:00,148.46,148.81,148.38,148.71,4470.0,144.438,144.7785,144.3602,144.6812,4470.0
2022-10-13 13:30:00,148.73,149.14,148.73,149.12,1368.0,144.7007,145.0996,144.7007,145.0801,1368.0
2022-10-13 13:35:00,149.09,149.16,148.94,149.05,5069.0,145.0509,145.1191,144.905,145.012,5069.0
2022-10-13 13:40:00,149.17,149.17,148.83,148.83,4143.0,145.1288,145.1288,144.798,144.798,4143.0
2022-10-13 13:45:00,148.84,149.04,148.7,148.91,8881.0,144.8077,145.0023,144.6715,144.8758,8881.0
2022-10-13 13:50:00,148.91,149.01,148.62,148.76,9277.0,144.8758,144.9731,144.5937,144.7299,9277.0
2022-10-13 13:55:00,148.67,148.96,148.52,148.8,8157.0,144.6423,144.9245,144.4964,144.7688,8157.0
2022-10-13 14:00:00,148.78,148.94,148.72,148.87,6312.0,144.7493,144.905,144.691,144.8369,6312.0
2022-10-13 14:05:00,148.9,148.97,148.55,148.55,3916.0,144.8661,144.9342,144.5256,144.5256,3916.0
2022-10-13 14:10:00,148.62,148.72,148.44,148.59,5452.0,144.5937,144.691,144.4186,144.5645,5452.0
2022-10-13 14:15:00,148.66,148.75,148.48,148.63,4835.0,144.6326,144.7202,144.4575,144.6034,4835.0
2022-10-13 14:20:00,148.54,148.65,148.49,148.55,5530.0,144.5158,144.6229,144.4672,144.5256,5530.0
2022-10-13 14:25:00,148.53,148.54,148.17,148.3,6488.0,144.5061,144.5158,144.1559,144.2824,6488.0
2022-10-13 14:30:00,148.34,148.58,148.31,148.41,5250.0,144.3213,144.5548,144.2921,144.3894,5250.0
2022-10-13 14:35:00,148.34,148.67,148.33,148.65,2942.0,144.3213,144.6423,144.3115,144.6229,2942.0
2022-10-13 14:40:00,148.53,148.75,148.41,148.69,5375.0,144.5061,144.7202,144.3894,144.6618,5375.0
2022-10-13 14:45:00,148.72,149.06,148.63,148.96,7445.0,144.691,145.0218,144.6034,144.9245,7445.0
2022-10-13 14:50:00,148.9,149.35,148.9,149.26,7695.0,144.8661,145.3039,144.8661,145.2163,7695.0
2022-10-13 14:55:00,149.29,149.5,149.27,149.42,5159.0,145.2455,145.4498,145.2261,145.372,5159.0
2022-10-13 15:00:00,149.45,149.45,149.24,149.37,4263.0,145.4012,145.4012,145.1969,145.3234,4263.0
2022-10-13 15:05:00,149.41,149.81,149.41,149.81,5015.0,145.3623,145.7514,145.3623,145.7514,5015.0
2022-10-13 15:10:00,149.84,149.85,149.61,149.61,8875.0,145.7806,145.7904,145.5569,145.5569,8875.0
2022-10-13 15:15:00,149.62,149.86,149.61,149.73,10635.0,145.5666,145.8001,145.5569,145.6736,10635.0
2022-10-13 15:20:00,149.69,149.7,149.35,149.42,8357.0,145.6347,145.6444,145.3039,145.372,8357.0
2022-10-13 15:25:00,149.42,149.51,149.23,149.25,6603.0,145.372,145.4596,145.1872,145.2066,6603.0
2022-10-13 15:30:00,149.29,149.5,148.72,148.88,21534.0,145.2455,145.4498,144.691,144.8466,21534.0
2022-10-13 15:35:00,148.83,148.89,148.64,148.89,6929.0,144.798,144.8564,144.6131,144.8564,6929.0
2022-10-13 15:40:00,148.84,148.99,148.6,148.95,10153.0,144.8077,144.9537,144.5742,144.9147,10153.0
2022-10-13 15:45:00,148.93,149.08,148.78,148.95,12403.0,144.8953,145.0412,144.7493,144.9147,12403.0
2022-10-13 15:50:00,148.91,149.2,148.68,149.1,18030.0,144.8758,145.158,144.6521,145.0607,18030.0
2022-10-13 15:55:00,149.06,149.07,148.56,148.68,77986.0,145.0218,145.0315,144.5353,144.6521,77986.0
2022-10-14 09:30:00,149.71,150.31,149.35,149.83,23490.0,145.6542,146.2379,145.3039,145.7709,23490.0
2022-10-14 09:35:00,149.94,150.87,149.94,150.8,6469.0,145.8779,146.7827,145.8779,146.7146,6469.0
2022-10-14 09:40:00,150.84,150.87,149.9,150.09,8100.0,146.7535,146.7827,145.839,146.0239,8100.0
2022-10-14 09:45:00,149.91,150.23,149.42,149.98,11929.0,145.8487,146.1601,145.372,145.9168,11929.0
2022-10-14 09:50:00,150.24,150.44,149.27,149.42,26028.0,146.1698,146.3644,145.2261,145.372,26028.0
2022-10-14 09:55:00,149.49,149.9,149.43,149.68,3120.0,145.4401,145.839,145.3817,145.625,3120.0
2022-10-14 10:00:00,149.63,149.69,148.02,148.44,10558.0,145.5763,145.6347,144.0099,144.4186,10558.0
2022-10-14 10:05:00,148.5,148.97,148.15,148.16,6545.0,144.4769,144.9342,144.1364,144.1461,6545.0
2022-10-14 10:10:00,148.32,148.34,147.06,147.15,27370.0,144.3018,144.3213,143.0759,143.1635,27370.0
2022-10-14 10:15:00,147.1,147.6,147.0,147.43,40290.0,143.1149,143.6013,143.0176,143.4359,40290.0
2022-10-14 10:20:00,147.33,147.57,146.91,147.22,20645.0,143.3386,143.5721,142.93,143.2316,20645.0
2022-10-14 10:25:00,147.3,147.64,147.1,147.43,6067.0,143.3094,143.6402,143.1149,143.4359,6067.0
2022-10-14 10:30:00,147.52,147.7,147.29,147.42,9950.0,143.5235,143.6986,143.2997,143.4262,9950.0
2022-10-14 10:35:00,147.53,148.07,147.48,147.67,26027.0,143.5332,144.0586,143.4846,143.6694,26027.0
2022-10-14 10:40:00,147.65,147.9,146.7,146.75,7908.0,143.65,143.8932,142.7257,142.7743,7908.0
2022-10-14 10:45:00,146.74,147.22,146.73,146.88,4959.0,142.7646,143.2316,142.7549,142.9008,4959.0
2022-10-14 10:50:00,146.92,147.29,146.85,147.22,10521.0,142.9397,143.2997,142.8716,143.2316,10521.0
2022-10-14 10:55:00,147.12,147.42,147.04,147.41,7607.0,143.1343,143.4262,143.0565,143.4165,7607.0
2022-10-14 11:00:00,147.47,147.76,147.4,147.46,9972.0,143.4748,143.757,143.4067,143.4651,9972.0
2022-10-14 11:05:00,147.34,147.39,147.15,147.15,9172.0,143.3484,143.397,143.1635,143.1635,9172.0
2022-10-14 11:10:00,147.23,147.23,146.59,146.59,8921.0,143.2413,143.2413,142.6187,142.6187,8921.0
2022-10-14 11:15:00,146.63,146.67,146.27,146.44,6749.0,142.6576,142.6965,142.3073,142.4727,6749.0
2022-10-14 11:20:00,146.4,146.96,146.4,146.79,8609.0,142.4338,142.9787,142.4338,142.8133,8609.0
2022-10-14 11:25:00,146.77,146.97,146.58,146.73,24564.0,142.7938,142.9884,142.6089,142.7549,24564.0
2022-10-14 11:30:00,146.72,146.73,146.39,146.39,12778.0,142.7452,142.7549,142.4241,142.4241,12778.0
2022-10-14 11:35:00,146.42,146.71,146.28,146.64,4782.0,142.4533,142.7354,142.3171,142.6673,4782.0
2022-10-14 11:40:00,146.64,146.67,146.18,146.3,3061.0,142.6673,142.6965,142.2198,142.3365,3061.0
2022-10-14 11:45:00,146.25,146.28,145.89,146.15,6473.0,142.2879,142.3171,141.9376,142.1906,6473.0
2022-10-14 11:50:00,146.22,146.36,145.89,146.11,9347.0,142.2587,142.3949,141.9376,142.1517,9347.0
2022-10-14 11:55:00,146.02,146.19,145.99,146.02,3958.0,142.0641,142.2295,142.0349,142.0641,3958.0
2022-10-14 12:00:00,145.95,146.39,145.94,146.36,7975.0,141.996,142.4241,141.9863,142.3949,7975.0
2022-10-14 12:05:00,146.3,146.3,145.6,145.6,4883.0,142.3365,142.3365,141.6555,141.6555,4883.0
2022-10-14 12:10:00,145.65,145.74,145.54,145.72,7302.0,141.7041,141.7917,141.5971,141.7722,7302.0
2022-10-14 12:15:00,145.7,145.85,145.41,145.66,23695.0,141.7528,141.8987,141.4706,141.7139,23695.0
2022-10-14 12:20:00,145.66,145.66,145.18,145.5,26380.0,141.7139,141.7139,141.2469,141.5582,26380.0
2022-10-14 12:25:00,145.54,145.71,145.48,145.6,5748.0,141.5971,141.7625,141.5387,141.6555,5748.0
2022-10-14 12:30:00,145.71,145.77,145.38,145.43,5623.0,141.7625,141.8209,141.4415,141.4901,5623.0
2022-10-14 12:35:00,145.31,145.86,145.31,145.84,6593.0,141.3734,141.9085,141.3734,141.889,6593.0
2022-10-14 12:40:00,145.85,146.17,145.78,146.06,7698.0,141.8987,142.2101,141.8306,142.103,7698.0
2022-10-14 12:45:00,146.05,146.1,145.96,146.03,6818.0,142.0933,142.142,142.0057,142.0738,6818.0
2022-10-14 12:50:00,145.97,145.98,145.71,145.84,8414.0,142.0155,142.0252,141.7625,141.889,8414.0
2022-10-14 12:55:00,145.84,145.98,145.67,145.79,7294.0,141.889,142.0252,141.7236,141.8404,7294.0
2022-10-14 13:00:00,145.78,146.15,145.78,145.98,6208.0,141.8306,142.1906,141.8306,142.0252,6208.0
2022-10-14 13:05:00,145.92,145.94,145.67,145.77,7007.0,141.9668,141.9863,141.7236,141.8209,7007.0
2022-10-14 13:10:00,145.82,145.86,145.63,145.74,7178.0,141.8695,141.9085,141.6847,141.7917,7178.0
2022-10-14 13:15:00,145.78,146.07,145.77,146.05,8366.0,141.8306,142.1128,141.8209,142.0933,8366.0
2022-10-14 13:20:00,146.03,146.09,145.85,145.97,9225.0,142.0738,142.1322,141.8987,142.0155,9225.0
2022-10-14 13:25:00,145.94,146.38,145.93,146.3,16117.0,141.9863,142.4144,141.9766,142.3365,16117.0
2022-10-14 13:30:00,146.31,146.64,146.3,146.63,18041.0,142.3463,142.6673,142.3365,142.6576,18041.0
2022-10-14 13:35:00,146.63,146.67,146.2,146.33,15132.0,142.6576,142.6965,142.2392,142.3657,15132.0
2022-10-14 13:40:00,146.32,146.46,146.18,146.21,15432.0,142.356,142.4922,142.2198,142.249,15432.0
2022-10-14 13:45:00,146.2,146.34,146.2,146.3,10299.0,142.2392,142.3754,142.2392,142.3365,10299.0
2022-10-14 13:50:00,146.23,146.38,146.13,146.37,9832.0,142.2684,142.4144,142.1711,142.4046,9832.0
2022-10-14 13:55:00,146.4,146.68,146.4,146.63,13487.0,142.4338,142.7062,142.4338,142.6576,13487.0
2022-10-14 14:00:00,146.59,146.59,146.43,146.54,10973.0,142.6187,142.6187,142.463,142.57,10973.0
2022-10-14 14:05:00,146.54,146.61,146.2,146.34,8537.0,142.57,142.6381,142.2392,142.3754,8537.0
2022-10-14 14:10:00,146.26,146.33,146.15,146.15,9645.0,142.2976,142.3657,142.1906,142.1906,9645.0
2022-10-14 14:15:00,146.1,146.18,146.0,146.1,26150.0,142.142,142.2198,142.0447,142.142,26150.0
2022-10-14 14:20:00,146.08,146.17,145.9,146.12,31567.0,142.1225,142.2101,141.9474,142.1614,31567.0
2022-10-14 14:25:00,146.06,146.07,145.78,145.92,11775.0,142.103,142.1128,141.8306,141.9668,11775.0
2022-10-14 14:30:00,146.03,146.09,145.88,145.93,21421.0,142.0738,142.1322,141.9279,141.9766,21421.0
2022-10-14 14:35:00,145.87,145.99,145.84,145.93,13256.0,141.9182,142.0349,141.889,141.9766,13256.0
2022-10-14 14:40:00,146.0,146.01,145.65,145.9,5120.0,142.0447,142.0544,141.7041,141.9474,5120.0
2022-10-14 14:45:00,145.9,146.12,145.9,146.05,13433.0,141.9474,142.1614,141.9474,142.0933,13433.0
2022-10-14 14:50:00,146.06,146.25,146.03,146.03,11326.0,142.103,142.2879,142.0738,142.0738,11326.0
2022-10-14 14:55:00,146.01,146.16,145.98,146.14,8233.0,142.0544,142.2003,142.0252,142.1809,8233.0
2022-10-14 15:00:00,146.19,146.77,146.19,146.63,23087.0,142.2295,142.7938,142.2295,142.6576,23087.0
2022-10-14 15:05:00,146.59,146.65,146.23,146.24,13811.0,142.6187,142.6771,142.2684,142.2782,13811.0
2022-10-14 15:10:00,146.25,146.29,146.01,146.03,12484.0,142.2879,142.3268,142.0544,142.0738,12484.0
2022-10-14 15:15:00,146.03,146.09,145.79,145.86,18593.0,142.0738,142.1322,141.8404,141.9085,18593.0
2022-10-14 15:20:00,145.75,146.08,145.75,146.05,10448.0,141.8014,142.1225,141.8014,142.0933,10448.0
2022-10-14 15:25:00,146.01,146.39,145.99,146.31,11832.0,142.0544,142.4241,142.0349,142.3463,11832.0
2022-10-14 15:30:00,146.33,146.84,146.05,146.29,19037.0,142.3657,142.8619,142.0933,142.3268,19037.0
2022-10-14 15:35:00,146.35,146.39,145.81,145.92,25117.0,142.3852,142.4241,141.8598,141.9668,25117.0
2022-10-14 15:40:00,145.93,145.94,145.74,145.8,24397.0,141.9766,141.9863,141.7917,141.8501,24397.0
2022-10-14 15:45:00,145.78,145.78,145.48,145.52,37664.0,141.8306,141.8306,141.5387,141.5777,37664.0
2022-10-14 15:50:00,145.52,145.96,145.51,145.76,75905.0,141.5777,142.0057,141.5679,141.8112,75905.0
2022-10-14 15:55:00,145.71,145.72,145.11,145.51,166167.0,141.7625,141.7722,141.1788,141.5679,166167.0
2022-10-17 09:30:00,147.13,148.03,147.01,147.94,27013.0,143.144,144.0197,143.0273,143.9321,27013.0
2022-10-17 09:35:00,148.15,149.34,148.14,149.34,4358.0,144.1364,145.2942,144.1267,145.2942,4358.0
2022-10-17 09:40:00,149.33,149.52,148.82,149.46,9246.0,145.2844,145.4693,144.7883,145.4109,9246.0
2022-10-17 09:45:00,149.41,150.17,149.34,150.17,22431.0,145.3623,146.1017,145.2942,146.1017,22431.0
2022-10-17 09:50:00,150.21,150.41,149.85,150.02,18579.0,146.1406,146.3352,145.7904,145.9558,18579.0
2022-10-17 09:55:00,150.06,150.12,149.57,149.57,15380.0,145.9947,146.053,145.5179,145.5179,15380.0
2022-10-17 10:00:00,149.71,149.96,149.45,149.96,10312.0,145.6542,145.8974,145.4012,145.8974,10312.0
2022-10-17 10:05:00,149.94,150.06,149.82,149.94,3504.0,145.8779,145.9947,145.7612,145.8779,3504.0
2022-10-17 10:10:00,149.66,150.05,149.66,149.89,11496.0,145.6055,145.9849,145.6055,145.8293,11496.0
2022-10-17 10:15:00,149.91,149.96,149.71,149.88,5267.0,145.8487,145.8974,145.6542,145.8195,5267.0
2022-10-17 10:20:00,149.87,149.92,149.43,149.45,8374.0,145.8098,145.8585,145.3817,145.4012,8374.0
2022-10-17 10:25:00,149.43,149.47,149.15,149.22,4212.0,145.3817,145.4207,145.1093,145.1774,4212.0
2022-10-17 10:30:00,149.2,149.31,148.99,148.99,6120.0,145.158,145.265,144.9537,144.9537,6120.0
2022-10-17 10:35:00,149.0,149.33,149.0,149.16,6627.0,144.9634,145.2844,144.9634,145.1191,6627.0
2022-10-17 10:40:00,149.16,149.51,149.15,149.5,11320.0,145.1191,145.4596,145.1093,145.4498,11320.0
2022-10-17 10:45:00,149.42,149.55,149.18,149.31,11072.0,145.372,145.4985,145.1385,145.265,11072.0
2022-10-17 10:50:00,149.29,149.29,148.89,148.9,9750.0,145.2455,145.2455,144.8564,144.8661,9750.0
2022-10-17 10:55:00,148.95,149.13,148.71,148.99,10153.0,144.9147,145.0899,144.6812,144.9537,10153.0
2022-10-17 11:00:00,149.05,149.16,148.97,149.03,8549.0,145.012,145.1191,144.9342,144.9926,8549.0
2022-10-17 11:05:00,149.06,149.07,148.91,148.92,11819.0,145.0218,145.0315,144.8758,144.8856,11819.0
2022-10-17 11:10:00,148.91,149.16,148.87,148.88,8817.0,144.8758,145.1191,144.8369,144.8466,8817.0
2022-10-17 11:15:00,148.86,148.9,148.65,148.73,10752.0,144.8272,144.8661,144.6229,144.7007,10752.0
2022-10-17 11:20:00,148.7,149.3,148.7,149.3,13398.0,144.6715,145.2553,144.6715,145.2553,13398.0
2022-10-17 11:25:00,149.29,149.39,149.1,149.39,10218.0,145.2455,145.3428,145.0607,145.3428,10218.0
2022-10-17 11:30:00,149.38,149.69,149.29,149.63,12134.0,145.3331,145.6347,145.2455,145.5763,12134.0
2022-10-17 11:35:00,149.57,149.62,149.41,149.52,7015.0,145.5179,145.5666,145.3623,145.4693,7015.0
2022-10-17 11:40:00,149.54,149.75,149.48,149.64,5176.0,145.4888,145.6931,145.4304,145.586,5176.0
2022-10-17 11:45:00,149.66,149.92,149.62,149.85,13774.0,145.6055,145.8585,145.5666,145.7904,13774.0
2022-10-17 11:50:00,149.81,150.05,149.77,149.97,8579.0,145.7514,145.9849,145.7125,145.9071,8579.0
2022-10-17 11:55:00,149.94,149.95,149.77,149.8,7651.0,145.8779,145.8877,145.7125,145.7417,7651.0
2022-10-17 12:00:00,149.83,150.0,149.82,149.9,7587.0,145.7709,145.9363,145.7612,145.839,7587.0
2022-10-17 12:05:00,149.89,150.03,149.87,149.98,11834.0,145.8293,145.9655,145.8098,145.9168,11834.0
2022-10-17 12:10:00,149.89,149.89,149.5,149.73,19810.0,145.8293,145.8293,145.4498,145.6736,19810.0
2022-10-17 12:15:00,149.77,149.77,149.58,149.64,4051.0,145.7125,145.7125,145.5277,145.586,4051.0
2022-10-17 12:20:00,149.59,149.85,149.53,149.8,5887.0,145.5374,145.7904,145.479,145.7417,5887.0
2022-10-17 12:25:00,149.84,150.06,149.8,149.96,9540.0,145.7806,145.9947,145.7417,145.8974,9540.0
2022-10-17 12:30:00,149.91,150.11,149.89,150.08,6382.0,145.8487,146.0433,145.8293,146.0141,6382.0
2022-10-17 12:35:00,150.09,150.13,149.86,150.0,4131.0,146.0239,146.0628,145.8001,145.9363,4131.0
2022-10-17 12:40:00,150.03,150.04,149.56,149.71,6956.0,145.9655,145.9752,145.5082,145.6542,6956.0
2022-10-17 12:45:00,149.79,149.8,149.59,149.73,5651.0,145.732,145.7417,145.5374,145.6736,5651.0
2022-10-17 12:50:00,149.73,149.86,149.68,149.82,5938.0,145.6736,145.8001,145.625,145.7612,5938.0
2022-10-17 12:55:00,149.82,149.85,149.65,149.65,2169.0,145.7612,145.7904,145.5958,145.5958,2169.0
2022-10-17 13:00:00,149.63,149.73,149.43,149.49,6223.0,145.5763,145.6736,145.3817,145.4401,6223.0
2022-10-17 13:05:00,149.55,149.74,149.55,149.61,2594.0,145.4985,145.6833,145.4985,145.5569,2594.0
2022-10-17 13:10:00,149.57,149.74,149.52,149.63,1889.0,145.5179,145.6833,145.4693,145.5763,1889.0
2022-10-17 13:15:00,149.65,149.76,149.52,149.53,3583.0,145.5958,145.7028,145.4693,145.479,3583.0
2022-10-17 13:20:00,149.44,149.71,149.44,149.71,1801.0,145.3915,145.6542,145.3915,145.6542,1801.0
2022-10-17 13:25:00,149.68,149.68,149.41,149.46,6040.0,145.625,145.625,145.3623,145.4109,6040.0
2022-10-17 13:30:00,149.5,149.52,149.45,149.5,2534.0,145.4498,145.4693,145.4012,145.4498,2534.0
2022-10-17 13:35:00,149.47,149.69,149.47,149.61,5940.0,145.4207,145.6347,145.4207,145.5569,5940.0
2022-10-17 13:40:00,149.61,149.65,149.42,149.43,4397.0,145.5569,145.5958,145.372,145.3817,4397.0
2022-10-17 13:45:00,149.43,149.77,149.42,149.77,4946.0,145.3817,145.7125,145.372,145.7125,4946.0
2022-10-17 13:50:00,149.66,149.77,149.57,149.69,5515.0,145.6055,145.7125,145.5179,145.6347,5515.0
2022-10-17 13:55:00,149.67,149.9,149.66,149.79,4329.0,145.6152,145.839,145.6055,145.732,4329.0
2022-10-17 14:00:00,149.81,150.03,149.77,149.84,8029.0,145.7514,145.9655,145.7125,145.7806,8029.0
2022-10-17 14:05:00,149.83,149.97,149.76,149.93,6103.0,145.7709,145.9071,145.7028,145.8682,6103.0
2022-10-17 14:10:00,149.87,149.91,149.73,149.76,2785.0,145.8098,145.8487,145.6736,145.7028,2785.0
2022-10-17 14:15:00,149.68,149.73,149.62,149.73,7406.0,145.625,145.6736,145.5666,145.6736,7406.0
2022-10-17 14:20:00,149.74,149.74,149.21,149.25,25141.0,145.6833,145.6833,145.1677,145.2066,25141.0
2022-10-17 14:25:00,149.23,149.4,149.16,149.34,27998.0,145.1872,145.3526,145.1191,145.2942,27998.0
2022-10-17 14:30:00,149.37,149.48,149.33,149.4,4063.0,145.3234,145.4304,145.2844,145.3526,4063.0
2022-10-17 14:35:00,149.41,149.58,149.4,149.48,6856.0,145.3623,145.5277,145.3526,145.4304,6856.0
2022-10-17 14:40:00,149.48,149.56,149.44,149.56,2780.0,145.4304,145.5082,145.3915,145.5082,2780.0
2022-10-17 14:45:00,149.58,149.59,149.4,149.41,7089.0,145.5277,145.5374,145.3526,145.3623,7089.0
2022-10-17 14:50:00,149.38,149.38,149.13,149.18,8207.0,145.3331,145.3331,145.0899,145.1385,8207.0
2022-10-17 14:55:00,149.13,149.3,149.09,149.18,7349.0,145.0899,145.2553,145.0509,145.1385,7349.0
2022-10-17 15:00:00,149.16,149.22,148.94,148.97,11338.0,145.1191,145.1774,144.905,144.9342,11338.0
2022-10-17 15:05:00,148.99,149.18,148.95,149.14,13324.0,144.9537,145.1385,144.9147,145.0996,13324.0
2022-10-17 15:10:00,149.15,149.23,149.02,149.09,16687.0,145.1093,145.1872,144.9828,145.0509,16687.0
2022-10-17 15:15:00,149.13,149.17,148.89,149.08,16690.0,145.0899,145.1288,144.8564,145.0412,16690.0
2022-10-17 15:20:00,149.07,149.08,148.85,149.08,14497.0,145.0315,145.0412,144.8175,145.0412,14497.0
2022-10-17 15:25:00,149.07,149.2,149.04,149.19,7225.0,145.0315,145.158,145.0023,145.1482,7225.0
2022-10-17 15:30:00,149.23,149.39,149.12,149.19,16165.0,145.1872,145.3428,145.0801,145.1482,16165.0
2022-10-17 15:35:00,149.18,149.27,149.12,149.16,14976.0,145.1385,145.2261,145.0801,145.1191,14976.0
2022-10-17 15:40:00,149.2,149.65,149.19,149.63,10568.0,145.158,145.5958,145.1482,145.5763,10568.0
2022-10-17 15:45:00,149.6,149.69,149.49,149.51,19234.0,145.5471,145.6347,145.4401,145.4596,19234.0
2022-10-17 15:50:00,149.63,149.9,149.6,149.88,31957.0,145.5763,145.839,145.5471,145.8195,31957.0
2022-10-17 15:55:00,149.85,149.9,149.53,149.8,110086.0,145.7904,145.839,145.479,145.7417,110086.0
2022-10-18 09:30:00,153.71,154.39,153.22,153.97,46915.0,149.5458,150.2074,149.0691,149.7987,46915.0
2022-10-18 09:35:00,153.94,154.06,153.31,153.33,18527.0,149.7696,149.8863,149.1566,149.1761,18527.0
2022-10-18 09:40:00,153.3,153.8,153.04,153.75,20309.0,149.1469,149.6333,148.8939,149.5847,20309.0
2022-10-18 09:45:00,153.61,154.38,153.46,154.17,14897.0,149.4485,150.1976,149.3026,149.9933,14897.0
2022-10-18 09:50:00,154.17,154.23,153.45,153.59,26135.0,149.9933,150.0517,149.2928,149.429,26135.0
2022-10-18 09:55:00,153.59,153.92,153.21,153.41,7398.0,149.429,149.7501,149.0593,149.2539,7398.0
2022-10-18 10:00:00,153.51,153.73,153.32,153.57,9895.0,149.3512,149.5652,149.1664,149.4096,9895.0
2022-10-18 10:05:00,153.57,153.98,153.3,153.32,25342.0,149.4096,149.8085,149.1469,149.1664,25342.0
2022-10-18 10:10:00,153.35,153.52,153.08,153.09,22084.0,149.1955,149.3609,148.9329,148.9426,22084.0
2022-10-18 10:15:00,153.04,153.05,152.38,152.77,17877.0,148.8939,148.9037,148.2518,148.6313,17877.0
2022-10-18 10:20:00,152.77,152.92,152.12,152.12,9073.0,148.6313,148.7772,147.9989,147.9989,9073.0
2022-10-18 10:25:00,152.14,152.36,151.98,152.22,10337.0,148.0183,148.2324,147.8627,148.0962,10337.0
2022-10-18 10:30:00,152.32,152.48,151.92,152.48,13123.0,148.1934,148.3491,147.8043,148.3491,13123.0
2022-10-18 10:35:00,152.5,152.51,151.69,151.94,8406.0,148.3686,148.3783,147.5805,147.8237,8406.0
2022-10-18 10:40:00,151.98,152.41,151.86,152.38,8732.0,147.8627,148.281,147.7459,148.2518,8732.0
2022-10-18 10:45:00,152.34,152.49,152.03,152.49,6592.0,148.2129,148.3588,147.9113,148.3588,6592.0
2022-10-18 10:50:00,152.47,152.48,151.85,151.97,6198.0,148.3394,148.3491,147.7362,147.8529,6198.0
2022-10-18 10:55:00,152.1,152.36,152.1,152.22,7174.0,147.9794,148.2324,147.9794,148.0962,7174.0
2022-10-18 11:00:00,152.16,152.24,151.92,152.16,9391.0,148.0378,148.1156,147.8043,148.0378,9391.0
2022-10-18 11:05:00,152.14,152.2,151.86,151.89,5545.0,148.0183,148.0767,147.7459,147.7751,5545.0
2022-10-18 11:10:00,151.97,151.98,151.59,151.71,5989.0,147.8529,147.8627,147.4832,147.6,5989.0
2022-10-18 11:15:00,151.83,151.84,151.43,151.43,20006.0,147.7167,147.7264,147.3276,147.3276,20006.0
2022-10-18 11:20:00,151.39,151.44,150.88,150.99,17400.0,147.2886,147.3373,146.7925,146.8995,17400.0
2022-10-18 11:25:00,150.93,151.21,150.77,150.88,7942.0,146.8411,147.1135,146.6854,146.7925,7942.0
2022-10-18 11:30:00,150.96,151.06,150.65,150.77,8064.0,146.8703,146.9676,146.5687,146.6854,8064.0
2022-10-18 11:35:00,150.83,150.98,150.58,150.96,8228.0,146.7438,146.8897,146.5006,146.8703,8228.0
2022-10-18 11:40:00,151.04,151.06,150.77,151.04,6075.0,146.9481,146.9676,146.6854,146.9481,6075.0
2022-10-18 11:45:00,150.98,151.02,150.78,151.01,23009.0,146.8897,146.9287,146.6952,146.9189,23009.0
2022-10-18 11:50:00,150.99,151.23,150.87,151.16,14201.0,146.8995,147.133,146.7827,147.0649,14201.0
2022-10-18 11:55:00,151.17,151.17,150.92,150.99,2777.0,147.0746,147.0746,146.8314,146.8995,2777.0
2022-10-18 12:00:00,150.98,151.07,150.81,150.87,5970.0,146.8897,146.9773,146.7244,146.7827,5970.0
2022-10-18 12:05:00,150.91,151.1,150.46,150.94,10078.0,146.8216,147.0065,146.3838,146.8508,10078.0
2022-10-18 12:10:00,151.0,151.08,150.84,150.89,4979.0,146.9092,146.987,146.7535,146.8022,4979.0
2022-10-18 12:15:00,150.91,150.91,150.68,150.68,7918.0,146.8216,146.8216,146.5979,146.5979,7918.0
2022-10-18 12:20:00,150.67,150.75,150.58,150.58,10727.0,146.5881,146.666,146.5006,146.5006,10727.0
2022-10-18 12:25:00,150.51,150.74,150.4,150.73,5280.0,146.4325,146.6562,146.3255,146.6465,5280.0
2022-10-18 12:30:00,150.7,150.75,150.53,150.75,3586.0,146.6173,146.666,146.4519,146.666,3586.0
2022-10-18 12:35:00,150.82,151.17,150.77,151.17,3514.0,146.7341,147.0746,146.6854,147.0746,3514.0
2022-10-18 12:40:00,151.2,151.2,150.9,150.9,9032.0,147.1038,147.1038,146.8119,146.8119,9032.0
2022-10-18 12:45:00,150.9,150.9,150.6,150.83,5430.0,146.8119,146.8119,146.52,146.7438,5430.0
2022-10-18 12:50:00,150.9,151.15,150.89,151.07,11082.0,146.8119,147.0551,146.8022,146.9773,11082.0
2022-10-18 12:55:00,151.06,151.06,150.71,150.71,3999.0,146.9676,146.9676,146.6271,146.6271,3999.0
2022-10-18 13:00:00,150.7,150.72,150.24,150.24,11066.0,146.6173,146.6368,146.1698,146.1698,11066.0
2022-10-18 13:05:00,150.29,150.69,150.25,150.5,9481.0,146.2184,146.6076,146.1795,146.4227,9481.0
2022-10-18 13:10:00,150.54,150.93,150.47,150.75,11667.0,146.4617,146.8411,146.3936,146.666,11667.0
2022-10-18 13:15:00,150.71,150.89,150.55,150.8,12077.0,146.6271,146.8022,146.4714,146.7146,12077.0
2022-10-18 13:20:00,150.78,150.94,150.71,150.94,8820.0,146.6952,146.8508,146.6271,146.8508,8820.0
2022-10-18 13:25:00,150.97,151.24,150.93,151.16,11294.0,146.88,147.1427,146.8411,147.0649,11294.0
2022-10-18 13:30:00,151.16,151.72,151.15,151.64,5435.0,147.0649,147.6097,147.0551,147.5319,5435.0
2022-10-18 13:35:00,151.68,151.8,151.59,151.62,4842.0,147.5708,147.6875,147.4832,147.5124,4842.0
2022-10-18 13:40:00,151.65,151.7,151.55,151.63,6457.0,147.5416,147.5902,147.4443,147.5221,6457.0
2022-10-18 13:45:00,151.68,151.77,151.34,151.64,12334.0,147.5708,147.6583,147.24,147.5319,12334.0
2022-10-18 13:50:00,151.68,151.83,151.4,151.58,11225.0,147.5708,147.7167,147.2984,147.4735,11225.0
2022-10-18 13:55:00,151.61,151.74,151.13,151.53,33655.0,147.5027,147.6292,147.0357,147.4248,33655.0
2022-10-18 14:00:00,151.62,151.78,151.37,151.37,9074.0,147.5124,147.6681,147.2692,147.2692,9074.0
2022-10-18 14:05:00,151.36,151.52,151.34,151.39,16104.0,147.2595,147.4151,147.24,147.2886,16104.0
2022-10-18 14:10:00,151.39,151.55,151.37,151.44,8553.0,147.2886,147.4443,147.2692,147.3373,8553.0
2022-10-18 14:15:00,151.47,151.53,151.18,151.23,15153.0,147.3665,147.4248,147.0843,147.133,15153.0
2022-10-18 14:20:00,151.22,151.27,150.95,151.18,21621.0,147.1232,147.1719,146.8606,147.0843,21621.0
2022-10-18 14:25:00,151.19,151.29,150.97,151.25,9890.0,147.0941,147.1913,146.88,147.1524,9890.0
2022-10-18 14:30:00,151.29,151.46,151.22,151.32,8365.0,147.1913,147.3567,147.1232,147.2205,8365.0
2022-10-18 14:35:00,151.36,151.4,150.63,150.69,10741.0,147.2595,147.2984,146.5492,146.6076,10741.0
2022-10-18 14:40:00,150.74,150.93,150.39,150.5,11242.0,146.6562,146.8411,146.3157,146.4227,11242.0
2022-10-18 14:45:00,150.49,150.65,150.22,150.47,10646.0,146.413,146.5687,146.1503,146.3936,10646.0
2022-10-18 14:50:00,150.41,150.54,150.24,150.24,5664.0,146.3352,146.4617,146.1698,146.1698,5664.0
2022-10-18 14:55:00,150.3,150.42,150.17,150.24,7238.0,146.2282,146.3449,146.1017,146.1698,7238.0
2022-10-18 15:00:00,150.22,150.23,149.82,150.11,9770.0,146.1503,146.1601,145.7612,146.0433,9770.0
2022-10-18 15:05:00,150.09,150.22,149.94,149.94,5853.0,146.0239,146.1503,145.8779,145.8779,5853.0
2022-10-18 15:10:00,149.98,150.11,149.81,149.87,18198.0,145.9168,146.0433,145.7514,145.8098,18198.0
2022-10-18 15:15:00,149.86,150.08,149.77,149.97,12008.0,145.8001,146.0141,145.7125,145.9071,12008.0
2022-10-18 15:20:00,149.97,150.2,149.87,150.13,8533.0,145.9071,146.1309,145.8098,146.0628,8533.0
2022-10-18 15:25:00,150.13,150.29,150.07,150.21,10596.0,146.0628,146.2184,146.0044,146.1406,10596.0
2022-10-18 15:30:00,150.23,150.85,150.21,150.78,10107.0,146.1601,146.7633,146.1406,146.6952,10107.0
2022-10-18 15:35:00,150.78,150.78,150.44,150.68,10780.0,146.6952,146.6952,146.3644,146.5979,10780.0
2022-10-18 15:40:00,150.68,150.9,150.66,150.84,9546.0,146.5979,146.8119,146.5784,146.7535,9546.0
2022-10-18 15:45:00,150.84,150.91,150.6,150.75,22750.0,146.7535,146.8216,146.52,146.666,22750.0
2022-10-18 15:50:00,150.79,150.94,150.59,150.78,27035.0,146.7049,146.8508,146.5103,146.6952,27035.0
2022-10-18 15:55:00,150.78,150.85,150.41,150.61,221483.0,146.6952,146.7633,146.3352,146.5298,221483.0
2022-10-19 09:30:00,149.4,150.01,148.89,149.97,22523.0,145.3526,145.946,144.8564,145.9071,22523.0
2022-10-19 09:35:00,149.6,149.64,149.28,149.32,5772.0,145.5471,145.586,145.2358,145.2747,5772.0
2022-10-19 09:40:00,149.47,149.62,148.27,148.35,15348.0,145.4207,145.5666,144.2532,144.331,15348.0
2022-10-19 09:45:00,148.33,148.33,147.61,147.93,13700.0,144.3115,144.3115,143.611,143.9224,13700.0
2022-10-19 09:50:00,147.9,148.9,147.89,148.68,16973.0,143.8932,144.8661,143.8835,144.6521,16973.0
2022-10-19 09:55:00,148.49,148.78,148.11,148.12,8615.0,144.4672,144.7493,144.0975,144.1072,8615.0
2022-10-19 10:00:00,148.09,148.23,147.98,148.03,19922.0,144.078,144.2142,143.971,144.0197,19922.0
2022-10-19 10:05:00,148.18,148.28,147.49,147.49,50453.0,144.1656,144.2629,143.4943,143.4943,50453.0
2022-10-19 10:10:00,147.43,147.66,147.27,147.66,11158.0,143.4359,143.6597,143.2803,143.6597,11158.0
2022-10-19 10:15:00,147.81,148.11,147.66,147.69,15549.0,143.8056,144.0975,143.6597,143.6889,15549.0
2022-10-19 10:20:00,147.69,148.03,147.61,148.03,5784.0,143.6889,144.0197,143.611,144.0197,5784.0
2022-10-19 10:25:00,148.02,148.3,147.92,148.09,7138.0,144.0099,144.2824,143.9126,144.078,7138.0
2022-10-19 10:30:00,148.23,148.23,147.83,147.91,8581.0,144.2142,144.2142,143.8251,143.9029,8581.0
2022-10-19 10:35:00,147.83,148.13,147.83,148.04,5247.0,143.8251,144.117,143.8251,144.0294,5247.0
2022-10-19 10:40:00,148.0,148.01,147.69,147.74,15248.0,143.9905,144.0002,143.6889,143.7375,15248.0
2022-10-19 10:45:00,147.85,148.08,147.8,147.94,6478.0,143.8445,144.0683,143.7959,143.9321,6478.0
2022-10-19 10:50:00,147.88,147.94,147.77,147.81,6258.0,143.8737,143.9321,143.7667,143.8056,6258.0
2022-10-19 10:55:00,147.76,147.77,147.54,147.56,22878.0,143.757,143.7667,143.5429,143.5624,22878.0
2022-10-19 11:00:00,147.54,147.58,147.17,147.17,15137.0,143.5429,143.5819,143.183,143.183,15137.0
2022-10-19 11:05:00,147.31,147.55,147.26,147.5,17047.0,143.3192,143.5527,143.2705,143.504,17047.0
2022-10-19 11:10:00,147.51,147.78,147.46,147.73,11141.0,143.5138,143.7764,143.4651,143.7278,11141.0
2022-10-19 11:15:00,147.69,147.7,147.48,147.61,7927.0,143.6889,143.6986,143.4846,143.611,7927.0
2022-10-19 11:20:00,147.61,147.64,147.3,147.4,5169.0,143.611,143.6402,143.3094,143.4067,5169.0
2022-10-19 11:25:00,147.4,147.4,147.17,147.31,3439.0,143.4067,143.4067,143.183,143.3192,3439.0
2022-10-19 11:30:00,147.31,147.31,147.03,147.15,10388.0,143.3192,143.3192,143.0468,143.1635,10388.0
2022-10-19 11:35:00,147.12,147.45,146.97,147.45,8483.0,143.1343,143.4554,142.9884,143.4554,8483.0
2022-10-19 11:40:00,147.49,147.5,147.13,147.22,8843.0,143.4943,143.504,143.144,143.2316,8843.0
2022-10-19 11:45:00,147.23,147.55,147.23,147.41,6266.0,143.2413,143.5527,143.2413,143.4165,6266.0
2022-10-19 11:50:00,147.42,147.75,147.38,147.7,61512.0,143.4262,143.7473,143.3873,143.6986,61512.0
2022-10-19 11:55:00,147.72,147.85,147.69,147.75,6518.0,143.7181,143.8445,143.6889,143.7473,6518.0
2022-10-19 12:00:00,147.71,147.71,147.34,147.43,7379.0,143.7083,143.7083,143.3484,143.4359,7379.0
2022-10-19 12:05:00,147.3,147.3,146.9,147.03,24242.0,143.3094,143.3094,142.9203,143.0468,24242.0
2022-10-19 12:10:00,147.03,147.14,146.9,146.92,17478.0,143.0468,143.1538,142.9203,142.9397,17478.0
2022-10-19 12:15:00,146.92,146.93,146.68,146.81,5253.0,142.9397,142.9495,142.7062,142.8327,5253.0
2022-10-19 12:20:00,146.81,146.82,146.37,146.47,5289.0,142.8327,142.8424,142.4046,142.5019,5289.0
2022-10-19 12:25:00,146.45,146.54,146.34,146.41,17757.0,142.4825,142.57,142.3754,142.4436,17757.0
2022-10-19 12:30:00,146.41,146.41,146.28,146.38,20259.0,142.4436,142.4436,142.3171,142.4144,20259.0
2022-10-19 12:35:00,146.39,146.54,146.29,146.41,10517.0,142.4241,142.57,142.3268,142.4436,10517.0
2022-10-19 12:40:00,146.41,146.51,146.12,146.18,7137.0,142.4436,142.5408,142.1614,142.2198,7137.0
2022-10-19 12:45:00,146.18,146.25,145.91,146.03,35376.0,142.2198,142.2879,141.9571,142.0738,35376.0
2022-10-19 12:50:00,145.93,146.14,145.88,146.12,9551.0,141.9766,142.1809,141.9279,142.1614,9551.0
2022-10-19 12:55:00,146.2,146.3,146.0,146.2,4060.0,142.2392,142.3365,142.0447,142.2392,4060.0
2022-10-19 13:00:00,146.19,146.42,146.06,146.06,15419.0,142.2295,142.4533,142.103,142.103,15419.0
2022-10-19 13:05:00,146.03,146.39,146.0,146.15,3447.0,142.0738,142.4241,142.0447,142.1906,3447.0
2022-10-19 13:10:00,146.15,146.35,146.15,146.3,5083.0,142.1906,142.3852,142.1906,142.3365,5083.0
2022-10-19 13:15:00,146.3,146.38,146.13,146.3,10213.0,142.3365,142.4144,142.1711,142.3365,10213.0
2022-10-19 13:20:00,146.32,146.47,146.28,146.41,3239.0,142.356,142.5019,142.3171,142.4436,3239.0
2022-10-19 13:25:00,146.51,146.8,146.5,146.75,10674.0,142.5408,142.823,142.5311,142.7743,10674.0
2022-10-19 13:30:00,146.77,146.89,146.73,146.79,12711.0,142.7938,142.9105,142.7549,142.8133,12711.0
2022-10-19 13:35:00,146.8,146.98,146.78,146.81,17358.0,142.823,142.9981,142.8035,142.8327,17358.0
2022-10-19 13:40:00,146.81,146.98,146.79,146.81,10335.0,142.8327,142.9981,142.8133,142.8327,10335.0
2022-10-19 13:45:00,146.83,146.92,146.75,146.89,34755.0,142.8522,142.9397,142.7743,142.9105,34755.0
2022-10-19 13:50:00,146.88,147.05,146.68,146.97,34211.0,142.9008,143.0662,142.7062,142.9884,34211.0
2022-10-19 13:55:00,147.01,147.21,146.89,147.21,7763.0,143.0273,143.2219,142.9105,143.2219,7763.0
2022-10-19 14:00:00,147.18,147.47,147.05,147.41,7202.0,143.1927,143.4748,143.0662,143.4165,7202.0
2022-10-19 14:05:00,147.38,147.62,147.35,147.49,3746.0,143.3873,143.6208,143.3581,143.4943,3746.0
2022-10-19 14:10:00,147.48,147.63,147.43,147.63,4574.0,143.4846,143.6305,143.4359,143.6305,4574.0
2022-10-19 14:15:00,147.59,147.89,147.59,147.78,7595.0,143.5916,143.8835,143.5916,143.7764,7595.0
2022-10-19 14:20:00,147.69,147.73,147.59,147.64,6153.0,143.6889,143.7278,143.5916,143.6402,6153.0
2022-10-19 14:25:00,147.68,147.96,147.68,147.96,8623.0,143.6791,143.9516,143.6791,143.9516,8623.0
2022-10-19 14:30:00,147.94,147.94,147.74,147.87,7244.0,143.9321,143.9321,143.7375,143.864,7244.0
2022-10-19 14:35:00,147.83,147.9,147.75,147.9,9909.0,143.8251,143.8932,143.7473,143.8932,9909.0
2022-10-19 14:40:00,147.87,147.97,147.67,147.86,12539.0,143.864,143.9613,143.6694,143.8543,12539.0
2022-10-19 14:45:00,147.85,147.88,147.64,147.7,9859.0,143.8445,143.8737,143.6402,143.6986,9859.0
2022-10-19 14:50:00,147.72,147.78,147.67,147.72,7081.0,143.7181,143.7764,143.6694,143.7181,7081.0
2022-10-19 14:55:00,147.75,147.8,147.64,147.74,10161.0,143.7473,143.7959,143.6402,143.7375,10161.0
2022-10-19 15:00:00,147.78,147.8,147.54,147.67,10553.0,143.7764,143.7959,143.5429,143.6694,10553.0
2022-10-19 15:05:00,147.67,147.84,147.49,147.84,9393.0,143.6694,143.8348,143.4943,143.8348,9393.0
2022-10-19 15:10:00,147.86,147.94,147.74,147.75,10200.0,143.8543,143.9321,143.7375,143.7473,10200.0
2022-10-19 15:15:00,147.77,148.11,147.74,148.1,7094.0,143.7667,144.0975,143.7375,144.0878,7094.0
2022-10-19 15:20:00,148.08,148.18,147.8,147.8,7324.0,144.0683,144.1656,143.7959,143.7959,7324.0
2022-10-19 15:25:00,147.76,147.86,147.62,147.69,10476.0,143.757,143.8543,143.6208,143.6889,10476.0
2022-10-19 15:30:00,147.7,147.78,147.45,147.78,30964.0,143.6986,143.7764,143.4554,143.7764,30964.0
2022-10-19 15:35:00,147.79,147.96,147.54,147.62,31483.0,143.7862,143.9516,143.5429,143.6208,31483.0
2022-10-19 15:40:00,147.64,147.75,147.58,147.75,24360.0,143.6402,143.7473,143.5819,143.7473,24360.0
2022-10-19 15:45:00,147.76,147.86,147.43,147.46,46752.0,143.757,143.8543,143.4359,143.4651,46752.0
2022-10-19 15:50:00,147.57,147.96,147.46,147.96,47628.0,143.5721,143.9516,143.4651,143.9516,47628.0
2022-10-19 15:55:00,147.97,148.19,147.76,148.08,97962.0,143.9613,144.1753,143.757,144.0683,97962.0
2022-10-20 09:30:00,147.51,148.22,146.87,147.52,19790.0,143.5138,144.2045,142.8911,143.5235,19790.0
2022-10-20 09:35:00,147.53,147.53,146.8,147.43,5573.0,143.5332,143.5332,142.823,143.4359,5573.0
2022-10-20 09:40:00,147.31,147.71,147.09,147.37,7618.0,143.3192,143.7083,143.1051,143.3775,7618.0
2022-10-20 09:45:00,147.22,147.43,146.84,147.04,11550.0,143.2316,143.4359,142.8619,143.0565,11550.0
2022-10-20 09:50:00,147.05,147.07,146.75,146.77,4106.0,143.0662,143.0857,142.7743,142.7938,4106.0
2022-10-20 09:55:00,146.67,146.99,146.45,146.67,12466.0,142.6965,143.0078,142.4825,142.6965,12466.0
2022-10-20 10:00:00,146.64,147.33,146.5,147.19,18098.0,142.6673,143.3386,142.5311,143.2024,18098.0
2022-10-20 10:05:00,147.19,147.67,147.15,147.62,8190.0,143.2024,143.6694,143.1635,143.6208,8190.0
2022-10-20 10:10:00,147.64,147.78,147.3,147.32,7280.0,143.6402,143.7764,143.3094,143.3289,7280.0
2022-10-20 10:15:00,147.38,148.1,147.29,147.97,22753.0,143.3873,144.0878,143.2997,143.9613,22753.0
2022-10-20 10:20:00,147.98,148.11,147.57,147.71,24548.0,143.971,144.0975,143.5721,143.7083,24548.0
2022-10-20 10:25:00,147.71,147.99,147.61,147.87,10395.0,143.7083,143.9807,143.611,143.864,10395.0
2022-10-20 10:30:00,148.09,148.09,147.42,147.43,3933.0,144.078,144.078,143.4262,143.4359,3933.0
2022-10-20 10:35:00,147.6,148.02,147.6,147.63,4234.0,143.6013,144.0099,143.6013,143.6305,4234.0
2022-10-20 10:40:00,147.71,147.71,147.21,147.51,6521.0,143.7083,143.7083,143.2219,143.5138,6521.0
2022-10-20 10:45:00,147.43,147.78,147.43,147.62,13666.0,143.4359,143.7764,143.4359,143.6208,13666.0
2022-10-20 10:50:00,147.55,147.85,147.45,147.78,17805.0,143.5527,143.8445,143.4554,143.7764,17805.0
2022-10-20 10:55:00,147.72,147.93,147.56,147.93,4300.0,143.7181,143.9224,143.5624,143.9224,4300.0
2022-10-20 11:00:00,147.93,148.07,147.52,147.77,5179.0,143.9224,144.0586,143.5235,143.7667,5179.0
2022-10-20 11:05:00,147.7,147.78,147.47,147.73,6837.0,143.6986,143.7764,143.4748,143.7278,6837.0
2022-10-20 11:10:00,147.63,147.83,147.55,147.6,8108.0,143.6305,143.8251,143.5527,143.6013,8108.0
2022-10-20 11:15:00,147.59,147.71,147.39,147.53,9153.0,143.5916,143.7083,143.397,143.5332,9153.0
2022-10-20 11:20:00,147.41,147.61,147.39,147.59,5384.0,143.4165,143.611,143.397,143.5916,5384.0
2022-10-20 11:25:00,147.58,147.58,147.0,147.04,7586.0,143.5819,143.5819,143.0176,143.0565,7586.0
2022-10-20 11:30:00,147.17,147.52,147.01,147.24,13368.0,143.183,143.5235,143.0273,143.2511,13368.0
2022-10-20 11:35:00,147.24,147.59,147.23,147.39,3400.0,143.2511,143.5916,143.2413,143.397,3400.0
2022-10-20 11:40:00,147.38,147.5,147.29,147.42,4658.0,143.3873,143.504,143.2997,143.4262,4658.0
2022-10-20 11:45:00,147.42,147.5,147.29,147.48,13139.0,143.4262,143.504,143.2997,143.4846,13139.0
2022-10-20 11:50:00,147.48,147.63,147.33,147.33,6669.0,143.4846,143.6305,143.3386,143.3386,6669.0
2022-10-20 11:55:00,147.33,147.38,147.04,147.14,12532.0,143.3386,143.3873,143.0565,143.1538,12532.0
2022-10-20 12:00:00,147.17,147.22,146.75,146.84,16300.0,143.183,143.2316,142.7743,142.8619,16300.0
2022-10-20 12:05:00,146.75,146.75,146.38,146.38,10549.0,142.7743,142.7743,142.4144,142.4144,10549.0
2022-10-20 12:10:00,146.37,146.37,146.01,146.12,12701.0,142.4046,142.4046,142.0544,142.1614,12701.0
2022-10-20 12:15:00,146.15,146.18,145.85,145.93,9976.0,142.1906,142.2198,141.8987,141.9766,9976.0
2022-10-20 12:20:00,145.84,145.86,145.51,145.51,13607.0,141.889,141.9085,141.5679,141.5679,13607.0
2022-10-20 12:25:00,145.51,145.51,145.06,145.33,14469.0,141.5679,141.5679,141.1301,141.3928,14469.0
2022-10-20 12:30:00,145.3,145.41,145.1,145.26,12126.0,141.3636,141.4706,141.169,141.3247,12126.0
2022-10-20 12:35:00,145.26,145.72,145.25,145.58,6613.0,141.3247,141.7722,141.315,141.636,6613.0
2022-10-20 12:40:00,145.51,145.63,145.41,145.49,4126.0,141.5679,141.6847,141.4706,141.5485,4126.0
2022-10-20 12:45:00,145.4,145.55,145.3,145.53,4673.0,141.4609,141.6069,141.3636,141.5874,4673.0
2022-10-20 12:50:00,145.52,145.62,145.39,145.46,9168.0,141.5777,141.675,141.4512,141.5193,9168.0
2022-10-20 12:55:00,145.57,145.7,145.44,145.7,5224.0,141.6263,141.7528,141.4998,141.7528,5224.0
2022-10-20 13:00:00,145.69,145.7,145.25,145.28,11184.0,141.7431,141.7528,141.315,141.3442,11184.0
2022-10-20 13:05:00,145.29,145.29,144.73,144.81,18066.0,141.3539,141.3539,140.8091,140.8869,18066.0
2022-10-20 13:10:00,144.93,145.17,144.83,144.9,6121.0,141.0036,141.2371,140.9064,140.9745,6121.0
2022-10-20 13:15:00,144.84,145.06,144.74,144.75,10934.0,140.9161,141.1301,140.8188,140.8285,10934.0
2022-10-20 13:20:00,144.76,145.12,144.75,144.84,9755.0,140.8383,141.1885,140.8285,140.9161,9755.0
2022-10-20 13:25:00,144.92,145.07,144.71,144.71,13967.0,140.9939,141.1399,140.7896,140.7896,13967.0
2022-10-20 13:30:00,144.7,144.78,144.52,144.62,13220.0,140.7799,140.8577,140.6048,140.702,13220.0
2022-10-20 13:35:00,144.67,145.12,144.55,145.04,13201.0,140.7507,141.1885,140.6339,141.1107,13201.0
2022-10-20 13:40:00,145.01,145.15,144.91,145.11,6375.0,141.0815,141.2177,140.9842,141.1788,6375.0
2022-10-20 13:45:00,145.11,145.14,144.6,144.65,9234.0,141.1788,141.208,140.6826,140.7312,9234.0
2022-10-20 13:50:00,144.7,144.75,144.56,144.65,9473.0,140.7799,140.8285,140.6437,140.7312,9473.0
2022-10-20 13:55:00,144.64,145.04,144.62,145.04,6659.0,140.7215,141.1107,140.702,141.1107,6659.0
2022-10-20 14:00:00,145.04,145.04,144.82,144.91,3331.0,141.1107,141.1107,140.8966,140.9842,3331.0
2022-10-20 14:05:00,144.87,144.92,144.65,144.65,4755.0,140.9453,140.9939,140.7312,140.7312,4755.0
2022-10-20 14:10:00,144.76,144.8,144.65,144.73,5967.0,140.8383,140.8772,140.7312,140.8091,5967.0
2022-10-20 14:15:00,144.77,144.84,144.73,144.75,8947.0,140.848,140.9161,140.8091,140.8285,8947.0
2022-10-20 14:20:00,144.78,144.88,144.61,144.62,8787.0,140.8577,140.955,140.6923,140.702,8787.0
2022-10-20 14:25:00,144.58,144.77,144.58,144.72,4240.0,140.6631,140.848,140.6631,140.7993,4240.0
2022-10-20 14:30:00,144.7,144.96,144.65,144.9,5605.0,140.7799,141.0328,140.7312,140.9745,5605.0
2022-10-20 14:35:00,144.84,145.03,144.77,144.8,6712.0,140.9161,141.1009,140.848,140.8772,6712.0
2022-10-20 14:40:00,144.75,144.84,144.53,144.53,10661.0,140.8285,140.9161,140.6145,140.6145,10661.0
2022-10-20 14:45:00,144.55,144.72,144.44,144.63,8779.0,140.6339,140.7993,140.5269,140.7118,8779.0
2022-10-20 14:50:00,144.59,144.74,144.45,144.74,6725.0,140.6729,140.8188,140.5367,140.8188,6725.0
2022-10-20 14:55:00,144.67,144.86,144.56,144.56,13821.0,140.7507,140.9355,140.6437,140.6437,13821.0
2022-10-20 15:00:00,144.66,144.77,144.64,144.68,3398.0,140.741,140.848,140.7215,140.7604,3398.0
2022-10-20 15:05:00,144.67,145.02,144.63,144.84,11663.0,140.7507,141.0912,140.7118,140.9161,11663.0
2022-10-20 15:10:00,144.84,144.93,144.7,144.81,4781.0,140.9161,141.0036,140.7799,140.8869,4781.0
2022-10-20 15:15:00,144.74,144.76,144.5,144.5,9555.0,140.8188,140.8383,140.5853,140.5853,9555.0
2022-10-20 15:20:00,144.48,144.56,144.36,144.39,8706.0,140.5658,140.6437,140.4491,140.4783,8706.0
2022-10-20 15:25:00,144.47,144.57,144.32,144.34,11041.0,140.5561,140.6534,140.4102,140.4296,11041.0
2022-10-20 15:30:00,144.31,144.44,144.17,144.32,15839.0,140.4004,140.5269,140.2642,140.4102,15839.0
2022-10-20 15:35:00,144.24,144.83,144.24,144.42,35582.0,140.3323,140.9064,140.3323,140.5075,35582.0
2022-10-20 15:40:00,144.46,144.69,144.45,144.63,13053.0,140.5464,140.7702,140.5367,140.7118,13053.0
2022-10-20 15:45:00,144.57,144.85,144.52,144.78,12173.0,140.6534,140.9258,140.6048,140.8577,12173.0
2022-10-20 15:50:00,144.85,144.98,144.72,144.87,21040.0,140.9258,141.0523,140.7993,140.9453,21040.0
2022-10-20 15:55:00,144.82,144.86,144.42,144.48,106543.0,140.8966,140.9355,140.5075,140.5658,106543.0
2022-10-21 09:30:00,143.94,144.73,142.67,143.08,159406.0,140.0405,140.8091,138.8049,139.2038,159406.0
2022-10-21 09:35:00,143.13,143.78,142.74,142.8,11298.0,139.2524,139.8848,138.873,138.9314,11298.0
2022-10-21 09:40:00,142.93,143.2,142.12,143.17,15375.0,139.0578,139.3205,138.2698,139.2913,15375.0
2022-10-21 09:45:00,143.01,143.77,142.87,143.46,27379.0,139.1357,139.8751,138.9995,139.5735,27379.0
2022-10-21 09:50:00,143.35,144.23,143.31,144.03,25821.0,139.4665,140.3226,139.4275,140.128,25821.0
2022-10-21 09:55:00,144.02,145.44,143.89,145.44,10541.0,140.1183,141.4998,139.9918,141.4998,10541.0
2022-10-21 10:00:00,145.29,145.63,144.98,145.45,10473.0,141.3539,141.6847,141.0523,141.5096,10473.0
2022-10-21 10:05:00,145.35,145.8,145.2,145.3,10104.0,141.4123,141.8501,141.2663,141.3636,10104.0
2022-10-21 10:10:00,145.21,145.51,145.21,145.35,7074.0,141.2761,141.5679,141.2761,141.4123,7074.0
2022-10-21 10:15:00,145.42,145.69,145.21,145.36,5134.0,141.4804,141.7431,141.2761,141.422,5134.0
2022-10-21 10:20:00,145.3,145.31,144.52,144.52,7248.0,141.3636,141.3734,140.6048,140.6048,7248.0
2022-10-21 10:25:00,144.53,144.53,143.95,144.05,9214.0,140.6145,140.6145,140.0502,140.1475,9214.0
2022-10-21 10:30:00,143.94,144.22,143.44,143.65,7662.0,140.0405,140.3129,139.554,139.7583,7662.0
2022-10-21 10:35:00,143.65,143.83,143.46,143.58,15501.0,139.7583,139.9334,139.5735,139.6902,15501.0
2022-10-21 10:40:00,143.73,144.06,143.61,143.62,16006.0,139.8362,140.1572,139.7194,139.7291,16006.0
2022-10-21 10:45:00,143.66,144.04,143.59,144.04,8537.0,139.7681,140.1378,139.7,140.1378,8537.0
2022-10-21 10:50:00,144.05,144.17,143.9,144.07,3995.0,140.1475,140.2642,140.0016,140.1669,3995.0
2022-10-21 10:55:00,143.98,144.02,143.38,143.44,8740.0,140.0794,140.1183,139.4956,139.554,8740.0
2022-10-21 11:00:00,143.4,143.41,142.9,143.3,8495.0,139.5151,139.5248,139.0286,139.4178,8495.0
2022-10-21 11:05:00,143.3,143.74,143.25,143.66,7661.0,139.4178,139.8459,139.3692,139.7681,7661.0
2022-10-21 11:10:00,143.73,144.02,143.43,143.53,8441.0,139.8362,140.1183,139.5443,139.6416,8441.0
2022-10-21 11:15:00,143.47,143.71,143.28,143.33,6967.0,139.5832,139.8167,139.3983,139.447,6967.0
2022-10-21 11:20:00,143.33,143.77,143.25,143.56,8932.0,139.447,139.8751,139.3692,139.6708,8932.0
2022-10-21 11:25:00,143.59,143.78,143.41,143.73,4512.0,139.7,139.8848,139.5248,139.8362,4512.0
2022-10-21 11:30:00,143.82,144.34,143.82,144.24,3913.0,139.9237,140.4296,139.9237,140.3323,3913.0
2022-10-21 11:35:00,144.21,144.34,143.75,143.75,4360.0,140.3032,140.4296,139.8556,139.8556,4360.0
2022-10-21 11:40:00,143.75,144.58,143.67,144.58,3278.0,139.8556,140.6631,139.7778,140.6631,3278.0
2022-10-21 11:45:00,144.46,144.79,144.36,144.72,10754.0,140.5464,140.8674,140.4491,140.7993,10754.0
2022-10-21 11:50:00,144.8,144.81,144.46,144.52,3416.0,140.8772,140.8869,140.5464,140.6048,3416.0
2022-10-21 11:55:00,144.51,144.64,144.28,144.57,5111.0,140.595,140.7215,140.3713,140.6534,5111.0
2022-10-21 12:00:00,144.6,145.02,144.56,144.87,8844.0,140.6826,141.0912,140.6437,140.9453,8844.0
2022-10-21 12:05:00,144.82,144.82,144.6,144.74,8566.0,140.8966,140.8966,140.6826,140.8188,8566.0
2022-10-21 12:10:00,144.74,144.74,144.45,144.69,6526.0,140.8188,140.8188,140.5367,140.7702,6526.0
2022-10-21 12:15:00,144.68,144.68,144.46,144.51,6984.0,140.7604,140.7604,140.5464,140.595,6984.0
2022-10-21 12:20:00,144.49,144.73,144.39,144.71,16659.0,140.5756,140.8091,140.4783,140.7896,16659.0
2022-10-21 12:25:00,144.73,144.73,144.0,144.06,21279.0,140.8091,140.8091,140.0988,140.1572,21279.0
2022-10-21 12:30:00,144.03,144.61,143.96,144.47,30268.0,140.128,140.6923,140.0599,140.5561,30268.0
2022-10-21 12:35:00,144.42,144.78,144.35,144.35,27085.0,140.5075,140.8577,140.4394,140.4394,27085.0
2022-10-21 12:40:00,144.38,145.08,144.35,145.01,4256.0,140.4685,141.1496,140.4394,141.0815,4256.0
2022-10-21 12:45:00,145.14,145.69,145.14,145.68,2841.0,141.208,141.7431,141.208,141.7333,2841.0
2022-10-21 12:50:00,145.67,145.9,145.6,145.81,4756.0,141.7236,141.9474,141.6555,141.8598,4756.0
2022-10-21 12:55:00,145.8,145.88,145.53,145.62,6412.0,141.8501,141.9279,141.5874,141.675,6412.0
2022-10-21 13:00:00,145.61,145.86,145.6,145.83,5093.0,141.6652,141.9085,141.6555,141.8793,5093.0
2022-10-21 13:05:00,145.82,145.88,145.58,145.59,4323.0,141.8695,141.9279,141.636,141.6458,4323.0
2022-10-21 13:10:00,145.62,145.73,145.58,145.58,5004.0,141.675,141.782,141.636,141.636,5004.0
2022-10-21 13:15:00,145.63,145.9,145.47,145.9,3319.0,141.6847,141.9474,141.529,141.9474,3319.0
2022-10-21 13:20:00,145.87,146.01,145.51,145.51,3933.0,141.9182,142.0544,141.5679,141.5679,3933.0
2022-10-21 13:25:00,145.53,145.96,145.53,145.83,4378.0,141.5874,142.0057,141.5874,141.8793,4378.0
2022-10-21 13:30:00,145.82,145.98,145.7,145.78,5900.0,141.8695,142.0252,141.7528,141.8306,5900.0
2022-10-21 13:35:00,145.69,145.8,145.59,145.76,1615.0,141.7431,141.8501,141.6458,141.8112,1615.0
2022-10-21 13:40:00,145.81,145.98,145.77,145.78,5367.0,141.8598,142.0252,141.8209,141.8306,5367.0
2022-10-21 13:45:00,145.78,145.98,145.75,145.83,9323.0,141.8306,142.0252,141.8014,141.8793,9323.0
2022-10-21 13:50:00,145.84,145.98,145.77,145.81,4650.0,141.889,142.0252,141.8209,141.8598,4650.0
2022-10-21 13:55:00,145.78,145.85,145.69,145.75,5463.0,141.8306,141.8987,141.7431,141.8014,5463.0
2022-10-21 14:00:00,145.78,145.9,145.77,145.84,3516.0,141.8306,141.9474,141.8209,141.889,3516.0
2022-10-21 14:05:00,145.88,146.23,145.86,146.19,3181.0,141.9279,142.2684,141.9085,142.2295,3181.0
2022-10-21 14:10:00,146.3,146.31,145.93,145.93,4404.0,142.3365,142.3463,141.9766,141.9766,4404.0
2022-10-21 14:15:00,145.94,145.97,145.73,145.88,8895.0,141.9863,142.0155,141.782,141.9279,8895.0
2022-10-21 14:20:00,145.86,145.94,145.75,145.83,29833.0,141.9085,141.9863,141.8014,141.8793,29833.0
2022-10-21 14:25:00,145.88,146.08,145.8,146.07,5129.0,141.9279,142.1225,141.8501,142.1128,5129.0
2022-10-21 14:30:00,146.07,146.32,146.04,146.15,3093.0,142.1128,142.356,142.0836,142.1906,3093.0
2022-10-21 14:35:00,146.16,146.3,146.08,146.17,5424.0,142.2003,142.3365,142.1225,142.2101,5424.0
2022-10-21 14:40:00,146.22,146.22,145.97,146.01,4636.0,142.2587,142.2587,142.0155,142.0544,4636.0
2022-10-21 14:45:00,145.97,146.15,145.94,146.15,17812.0,142.0155,142.1906,141.9863,142.1906,17812.0
2022-10-21 14:50:00,146.16,146.22,146.0,146.02,14888.0,142.2003,142.2587,142.0447,142.0641,14888.0
2022-10-21 14:55:00,146.06,146.4,146.06,146.36,8053.0,142.103,142.4338,142.103,142.3949,8053.0
2022-10-21 15:00:00,146.42,146.52,146.17,146.5,17499.0,142.4533,142.5506,142.2101,142.5311,17499.0
2022-10-21 15:05:00,146.49,146.72,146.49,146.72,6181.0,142.5214,142.7452,142.5214,142.7452,6181.0
2022-10-21 15:10:00,146.7,146.97,146.7,146.94,9664.0,142.7257,142.9884,142.7257,142.9592,9664.0
2022-10-21 15:15:00,146.96,147.28,146.86,147.25,9552.0,142.9787,143.29,142.8814,143.2608,9552.0
2022-10-21 15:20:00,147.24,147.47,147.21,147.47,4161.0,143.2511,143.4748,143.2219,143.4748,4161.0
2022-10-21 15:25:00,147.46,147.55,147.37,147.52,8177.0,143.4651,143.5527,143.3775,143.5235,8177.0
2022-10-21 15:30:00,147.49,147.69,147.3,147.38,16407.0,143.4943,143.6889,143.3094,143.3873,16407.0
2022-10-21 15:35:00,147.37,147.6,147.31,147.6,13459.0,143.3775,143.6013,143.3192,143.6013,13459.0
2022-10-21 15:40:00,147.56,147.62,147.41,147.53,23783.0,143.5624,143.6208,143.4165,143.5332,23783.0
2022-10-21 15:45:00,147.48,147.54,147.24,147.32,47140.0,143.4846,143.5429,143.2511,143.3289,47140.0
2022-10-21 15:50:00,147.31,147.45,147.24,147.32,46811.0,143.3192,143.4554,143.2511,143.3289,46811.0
2022-10-21 15:55:00,147.29,147.37,147.1,147.19,99762.0,143.2997,143.3775,143.1149,143.2024,99762.0
2022-10-24 09:30:00,148.71,149.26,148.66,148.88,19866.0,144.6812,145.2163,144.6326,144.8466,19866.0
2022-10-24 09:35:00,148.96,149.27,148.52,148.6,5954.0,144.9245,145.2261,144.4964,144.5742,5954.0
2022-10-24 09:40:00,148.45,148.81,148.31,148.59,7203.0,144.4283,144.7785,144.2921,144.5645,7203.0
2022-10-24 09:45:00,148.71,149.42,148.68,148.91,31124.0,144.6812,145.372,144.6521,144.8758,31124.0
2022-10-24 09:50:00,149.0,149.76,149.0,149.68,8277.0,144.9634,145.7028,144.9634,145.625,8277.0
2022-10-24 09:55:00,149.75,150.27,149.73,149.82,3766.0,145.6931,146.199,145.6736,145.7612,3766.0
2022-10-24 10:00:00,149.78,149.97,149.02,149.18,21717.0,145.7223,145.9071,144.9828,145.1385,21717.0
2022-10-24 10:05:00,149.2,149.2,148.49,148.51,3443.0,145.158,145.158,144.4672,144.4867,3443.0
2022-10-24 10:10:00,148.57,149.05,148.35,149.05,4480.0,144.545,145.012,144.331,145.012,4480.0
2022-10-24 10:15:00,149.02,149.02,148.4,148.86,4448.0,144.9828,144.9828,144.3796,144.8272,4448.0
2022-10-24 10:20:00,148.72,148.76,148.37,148.49,3066.0,144.691,144.7299,144.3505,144.4672,3066.0
2022-10-24 10:25:00,148.62,148.86,148.32,148.8,10120.0,144.5937,144.8272,144.3018,144.7688,10120.0
2022-10-24 10:30:00,148.84,149.08,148.64,148.88,3382.0,144.8077,145.0412,144.6131,144.8466,3382.0
2022-10-24 10:35:00,148.83,149.35,148.83,149.32,24927.0,144.798,145.3039,144.798,145.2747,24927.0
2022-10-24 10:40:00,149.44,149.45,149.09,149.37,4382.0,145.3915,145.4012,145.0509,145.3234,4382.0
2022-10-24 10:45:00,149.28,149.45,149.01,149.27,9429.0,145.2358,145.4012,144.9731,145.2261,9429.0
2022-10-24 10:50:00,149.22,149.57,149.22,149.41,7394.0,145.1774,145.5179,145.1774,145.3623,7394.0
2022-10-24 10:55:00,149.37,149.73,149.11,149.54,6293.0,145.3234,145.6736,145.0704,145.4888,6293.0
2022-10-24 11:00:00,149.52,149.72,149.36,149.59,6858.0,145.4693,145.6639,145.3136,145.5374,6858.0
2022-10-24 11:05:00,149.55,149.85,149.46,149.51,8269.0,145.4985,145.7904,145.4109,145.4596,8269.0
2022-10-24 11:10:00,149.53,149.89,149.46,149.84,5031.0,145.479,145.8293,145.4109,145.7806,5031.0
2022-10-24 11:15:00,149.81,149.94,149.37,149.75,8089.0,145.7514,145.8779,145.3234,145.6931,8089.0
2022-10-24 11:20:00,149.72,150.01,149.72,149.95,6638.0,145.6639,145.946,145.6639,145.8877,6638.0
2022-10-24 11:25:00,150.08,150.61,149.89,150.17,68273.0,146.0141,146.5298,145.8293,146.1017,68273.0
2022-10-24 11:30:00,150.21,150.29,149.9,150.18,32351.0,146.1406,146.2184,145.839,146.1114,32351.0
2022-10-24 11:35:00,150.27,150.36,149.94,150.0,16281.0,146.199,146.2865,145.8779,145.9363,16281.0
2022-10-24 11:40:00,150.16,150.39,149.95,150.03,80232.0,146.092,146.3157,145.8877,145.9655,80232.0
2022-10-24 11:45:00,150.03,150.14,149.81,149.94,6506.0,145.9655,146.0725,145.7514,145.8779,6506.0
2022-10-24 11:50:00,149.8,150.43,149.8,150.43,5602.0,145.7417,146.3546,145.7417,146.3546,5602.0
2022-10-24 11:55:00,150.43,150.48,150.04,150.29,7616.0,146.3546,146.4033,145.9752,146.2184,7616.0
2022-10-24 12:00:00,150.14,150.24,149.96,150.05,1500.0,146.0725,146.1698,145.8974,145.9849,1500.0
2022-10-24 12:05:00,150.05,150.23,150.05,150.23,1863.0,145.9849,146.1601,145.9849,146.1601,1863.0
2022-10-24 12:10:00,150.33,150.45,150.12,150.45,3719.0,146.2574,146.3741,146.053,146.3741,3719.0
2022-10-24 12:15:00,150.3,150.3,150.24,150.28,1484.0,146.2282,146.2282,146.1698,146.2087,1484.0
2022-10-24 12:20:00,150.5,150.65,150.24,150.64,8956.0,146.4227,146.5687,146.1698,146.559,8956.0
2022-10-24 12:25:00,150.52,150.52,150.25,150.25,1853.0,146.4422,146.4422,146.1795,146.1795,1853.0
2022-10-24 12:30:00,150.32,150.39,150.17,150.2,7951.0,146.2476,146.3157,146.1017,146.1309,7951.0
2022-10-24 12:35:00,150.19,150.32,150.18,150.27,3506.0,146.1211,146.2476,146.1114,146.199,3506.0
2022-10-24 12:40:00,150.17,150.2,150.0,150.06,2586.0,146.1017,146.1309,145.9363,145.9947,2586.0
2022-10-24 12:45:00,150.01,150.13,149.91,149.92,6000.0,145.946,146.0628,145.8487,145.8585,6000.0
2022-10-24 12:50:00,149.74,149.96,149.63,149.96,3430.0,145.6833,145.8974,145.5763,145.8974,3430.0
2022-10-24 12:55:00,149.83,149.83,149.52,149.52,4402.0,145.7709,145.7709,145.4693,145.4693,4402.0
2022-10-24 13:00:00,149.55,149.67,149.42,149.67,3526.0,145.4985,145.6152,145.372,145.6152,3526.0
2022-10-24 13:05:00,149.65,149.65,149.51,149.53,2313.0,145.5958,145.5958,145.4596,145.479,2313.0
2022-10-24 13:10:00,149.59,149.6,149.11,149.24,5599.0,145.5374,145.5471,145.0704,145.1969,5599.0
2022-10-24 13:15:00,149.23,149.3,149.13,149.26,1151.0,145.1872,145.2553,145.0899,145.2163,1151.0
2022-10-24 13:20:00,149.26,149.26,148.86,148.87,9797.0,145.2163,145.2163,144.8272,144.8369,9797.0
2022-10-24 13:25:00,148.97,149.26,148.92,149.04,4977.0,144.9342,145.2163,144.8856,145.0023,4977.0
2022-10-24 13:30:00,149.06,149.12,148.87,149.03,2717.0,145.0218,145.0801,144.8369,144.9926,2717.0
2022-10-24 13:35:00,149.0,149.06,148.86,148.98,2271.0,144.9634,145.0218,144.8272,144.9439,2271.0
2022-10-24 13:40:00,149.06,149.28,149.06,149.19,3051.0,145.0218,145.2358,145.0218,145.1482,3051.0
2022-10-24 13:45:00,149.24,149.31,149.05,149.15,2939.0,145.1969,145.265,145.012,145.1093,2939.0
2022-10-24 13:50:00,149.16,149.21,149.06,149.21,1204.0,145.1191,145.1677,145.0218,145.1677,1204.0
2022-10-24 13:55:00,149.23,149.33,149.2,149.22,2586.0,145.1872,145.2844,145.158,145.1774,2586.0
2022-10-24 14:00:00,149.22,149.51,149.18,149.39,3454.0,145.1774,145.4596,145.1385,145.3428,3454.0
2022-10-24 14:05:00,149.39,149.4,149.23,149.3,7433.0,145.3428,145.3526,145.1872,145.2553,7433.0
2022-10-24 14:10:00,149.27,149.32,149.2,149.26,2931.0,145.2261,145.2747,145.158,145.2163,2931.0
2022-10-24 14:15:00,149.31,149.31,149.03,149.08,6183.0,145.265,145.265,144.9926,145.0412,6183.0
2022-10-24 14:20:00,149.0,149.22,148.86,149.13,7415.0,144.9634,145.1774,144.8272,145.0899,7415.0
2022-10-24 14:25:00,149.07,149.24,149.07,149.11,4530.0,145.0315,145.1969,145.0315,145.0704,4530.0
2022-10-24 14:30:00,149.12,149.29,149.11,149.24,6634.0,145.0801,145.2455,145.0704,145.1969,6634.0
2022-10-24 14:35:00,149.21,149.25,149.1,149.23,5105.0,145.1677,145.2066,145.0607,145.1872,5105.0
2022-10-24 14:40:00,149.17,149.76,149.12,149.72,4195.0,145.1288,145.7028,145.0801,145.6639,4195.0
2022-10-24 14:45:00,149.64,149.73,149.62,149.72,4293.0,145.586,145.6736,145.5666,145.6639,4293.0
2022-10-24 14:50:00,149.73,149.81,149.66,149.78,5572.0,145.6736,145.7514,145.6055,145.7223,5572.0
2022-10-24 14:55:00,149.78,150.06,149.78,150.06,7086.0,145.7223,145.9947,145.7223,145.9947,7086.0
2022-10-24 15:00:00,150.02,150.02,149.84,149.88,5404.0,145.9558,145.9558,145.7806,145.8195,5404.0
2022-10-24 15:05:00,149.88,149.93,149.85,149.89,2477.0,145.8195,145.8682,145.7904,145.8293,2477.0
2022-10-24 15:10:00,149.89,150.02,149.85,149.86,5121.0,145.8293,145.9558,145.7904,145.8001,5121.0
2022-10-24 15:15:00,149.83,149.95,149.67,149.72,13061.0,145.7709,145.8877,145.6152,145.6639,13061.0
2022-10-24 15:20:00,149.67,149.76,149.57,149.65,4385.0,145.6152,145.7028,145.5179,145.5958,4385.0
2022-10-24 15:25:00,149.62,149.79,149.59,149.69,4290.0,145.5666,145.732,145.5374,145.6347,4290.0
2022-10-24 15:30:00,149.69,149.79,149.52,149.62,4261.0,145.6347,145.732,145.4693,145.5666,4261.0
2022-10-24 15:35:00,149.65,149.73,149.56,149.57,5712.0,145.5958,145.6736,145.5082,145.5179,5712.0
2022-10-24 15:40:00,149.52,149.68,149.52,149.58,5362.0,145.4693,145.625,145.4693,145.5277,5362.0
2022-10-24 15:45:00,149.56,149.71,149.46,149.46,6912.0,145.5082,145.6542,145.4109,145.4109,6912.0
2022-10-24 15:50:00,149.43,149.55,149.28,149.29,12114.0,145.3817,145.4985,145.2358,145.2455,12114.0
2022-10-24 15:55:00,149.25,149.52,149.22,149.44,51682.0,145.2066,145.4693,145.1774,145.3915,51682.0
2022-10-25 09:30:00,149.26,150.56,149.26,150.56,24661.0,145.2163,146.4811,145.2163,146.4811,24661.0
2022-10-25 09:35:00,150.4,150.83,150.07,150.66,7766.0,146.3255,146.7438,146.0044,146.5784,7766.0
2022-10-25 09:40:00,150.52,151.08,150.38,150.62,7026.0,146.4422,146.987,146.306,146.5395,7026.0
2022-10-25 09:45:00,150.59,151.56,150.56,151.56,8253.0,146.5103,147.454,146.4811,147.454,8253.0
2022-10-25 09:50:00,151.7,151.7,151.01,151.24,6861.0,147.5902,147.5902,146.9189,147.1427,6861.0
2022-10-25 09:55:00,151.07,151.62,150.82,151.61,16077.0,146.9773,147.5124,146.7341,147.5027,16077.0
2022-10-25 10:00:00,151.61,151.61,151.03,151.21,13771.0,147.5027,147.5027,146.9384,147.1135,13771.0
2022-10-25 10:05:00,151.29,151.29,150.78,150.84,7318.0,147.1913,147.1913,146.6952,146.7535,7318.0
2022-10-25 10:10:00,150.85,150.97,150.4,150.81,8615.0,146.7633,146.88,146.3255,146.7244,8615.0
2022-10-25 10:15:00,150.73,150.88,150.42,150.45,5076.0,146.6465,146.7925,146.3449,146.3741,5076.0
2022-10-25 10:20:00,150.55,150.66,150.22,150.43,8103.0,146.4714,146.5784,146.1503,146.3546,8103.0
2022-10-25 10:25:00,150.47,151.2,150.47,151.09,28928.0,146.3936,147.1038,146.3936,146.9968,28928.0
2022-10-25 10:30:00,151.15,151.47,150.94,151.47,38951.0,147.0551,147.3665,146.8508,147.3665,38951.0
2022-10-25 10:35:00,151.4,151.75,151.39,151.5,12950.0,147.2984,147.6389,147.2886,147.3957,12950.0
2022-10-25 10:40:00,151.46,151.66,151.24,151.24,7310.0,147.3567,147.5513,147.1427,147.1427,7310.0
2022-10-25 10:45:00,151.27,151.49,151.21,151.29,3988.0,147.1719,147.3859,147.1135,147.1913,3988.0
2022-10-25 10:50:00,151.37,151.39,151.24,151.25,2897.0,147.2692,147.2886,147.1427,147.1524,2897.0
2022-10-25 10:55:00,151.35,151.41,151.24,151.39,4954.0,147.2497,147.3081,147.1427,147.2886,4954.0
2022-10-25 11:00:00,151.43,151.43,151.22,151.35,24060.0,147.3276,147.3276,147.1232,147.2497,24060.0
2022-10-25 11:05:00,151.31,151.53,151.25,151.51,9537.0,147.2108,147.4248,147.1524,147.4054,9537.0
2022-10-25 11:10:00,151.46,151.53,151.23,151.3,5016.0,147.3567,147.4248,147.133,147.2011,5016.0
2022-10-25 11:15:00,151.33,151.39,151.21,151.39,8272.0,147.2303,147.2886,147.1135,147.2886,8272.0
2022-10-25 11:20:00,151.36,151.36,151.24,151.35,2723.0,147.2595,147.2595,147.1427,147.2497,2723.0
2022-10-25 11:25:00,151.27,151.51,151.22,151.47,7595.0,147.1719,147.4054,147.1232,147.3665,7595.0
2022-10-25 11:30:00,151.43,151.48,151.36,151.48,4285.0,147.3276,147.3762,147.2595,147.3762,4285.0
2022-10-25 11:35:00,151.42,151.59,151.38,151.44,9216.0,147.3178,147.4832,147.2789,147.3373,9216.0
2022-10-25 11:40:00,151.42,151.59,151.29,151.57,7167.0,147.3178,147.4832,147.1913,147.4638,7167.0
2022-10-25 11:45:00,151.53,151.65,151.48,151.65,4438.0,147.4248,147.5416,147.3762,147.5416,4438.0
2022-10-25 11:50:00,151.69,151.82,151.69,151.69,2596.0,147.5805,147.707,147.5805,147.5805,2596.0
2022-10-25 11:55:00,151.64,151.69,151.47,151.53,4262.0,147.5319,147.5805,147.3665,147.4248,4262.0
2022-10-25 12:00:00,151.53,151.58,151.44,151.46,5963.0,147.4248,147.4735,147.3373,147.3567,5963.0
2022-10-25 12:05:00,151.49,151.67,151.45,151.61,8057.0,147.3859,147.5611,147.347,147.5027,8057.0
2022-10-25 12:10:00,151.61,151.8,151.55,151.8,3384.0,147.5027,147.6875,147.4443,147.6875,3384.0
2022-10-25 12:15:00,151.85,152.0,151.8,151.98,4171.0,147.7362,147.8821,147.6875,147.8627,4171.0
2022-10-25 12:20:00,152.02,152.02,151.89,151.99,5904.0,147.9016,147.9016,147.7751,147.8724,5904.0
2022-10-25 12:25:00,151.96,151.98,151.85,151.88,4646.0,147.8432,147.8627,147.7362,147.7654,4646.0
2022-10-25 12:30:00,151.86,151.9,151.71,151.75,3303.0,147.7459,147.7848,147.6,147.6389,3303.0
2022-10-25 12:35:00,151.74,151.74,151.64,151.65,4768.0,147.6292,147.6292,147.5319,147.5416,4768.0
2022-10-25 12:40:00,151.65,151.65,151.55,151.56,1592.0,147.5416,147.5416,147.4443,147.454,1592.0
2022-10-25 12:45:00,151.57,151.7,151.53,151.61,4969.0,147.4638,147.5902,147.4248,147.5027,4969.0
2022-10-25 12:50:00,151.59,151.63,151.55,151.55,3414.0,147.4832,147.5221,147.4443,147.4443,3414.0
2022-10-25 12:55:00,151.55,151.7,151.52,151.57,3699.0,147.4443,147.5902,147.4151,147.4638,3699.0
2022-10-25 13:00:00,151.62,151.75,151.57,151.63,3607.0,147.5124,147.6389,147.4638,147.5221,3607.0
2022-10-25 13:05:00,151.58,151.86,151.58,151.86,4270.0,147.4735,147.7459,147.4735,147.7459,4270.0
2022-10-25 13:10:00,151.81,151.89,151.7,151.7,3807.0,147.6973,147.7751,147.5902,147.5902,3807.0
2022-10-25 13:15:00,151.69,151.69,151.53,151.58,4335.0,147.5805,147.5805,147.4248,147.4735,4335.0
2022-10-25 13:20:00,151.54,151.62,151.49,151.56,10737.0,147.4346,147.5124,147.3859,147.454,10737.0
2022-10-25 13:25:00,151.57,151.77,151.53,151.71,2370.0,147.4638,147.6583,147.4248,147.6,2370.0
2022-10-25 13:30:00,151.76,151.88,151.73,151.82,5627.0,147.6486,147.7654,147.6194,147.707,5627.0
2022-10-25 13:35:00,151.74,151.74,151.61,151.69,4001.0,147.6292,147.6292,147.5027,147.5805,4001.0
2022-10-25 13:40:00,151.67,151.67,151.58,151.63,5549.0,147.5611,147.5611,147.4735,147.5221,5549.0
2022-10-25 13:45:00,151.59,151.73,151.58,151.63,11115.0,147.4832,147.6194,147.4735,147.5221,11115.0
2022-10-25 13:50:00,151.62,151.67,151.29,151.59,16269.0,147.5124,147.5611,147.1913,147.4832,16269.0
2022-10-25 13:55:00,151.61,151.66,151.53,151.59,3410.0,147.5027,147.5513,147.4248,147.4832,3410.0
2022-10-25 14:00:00,151.58,151.8,151.57,151.6,4996.0,147.4735,147.6875,147.4638,147.4929,4996.0
2022-10-25 14:05:00,151.66,151.84,151.6,151.73,4640.0,147.5513,147.7264,147.4929,147.6194,4640.0
2022-10-25 14:10:00,151.72,151.72,151.64,151.7,1831.0,147.6097,147.6097,147.5319,147.5902,1831.0
2022-10-25 14:15:00,151.66,151.89,151.62,151.74,3877.0,147.5513,147.7751,147.5124,147.6292,3877.0
2022-10-25 14:20:00,151.9,151.93,151.79,151.86,22222.0,147.7848,147.814,147.6778,147.7459,22222.0
2022-10-25 14:25:00,151.87,151.91,151.77,151.89,4853.0,147.7556,147.7946,147.6583,147.7751,4853.0
2022-10-25 14:30:00,151.9,152.25,151.84,152.25,15306.0,147.7848,148.1253,147.7264,148.1253,15306.0
2022-10-25 14:35:00,152.16,152.25,152.08,152.25,5199.0,148.0378,148.1253,147.9599,148.1253,5199.0
2022-10-25 14:40:00,152.23,152.25,151.87,151.87,3870.0,148.1059,148.1253,147.7556,147.7556,3870.0
2022-10-25 14:45:00,151.85,151.89,151.76,151.86,6729.0,147.7362,147.7751,147.6486,147.7459,6729.0
2022-10-25 14:50:00,151.88,151.94,151.84,151.91,14862.0,147.7654,147.8237,147.7264,147.7946,14862.0
2022-10-25 14:55:00,151.93,152.06,151.73,151.76,19730.0,147.814,147.9405,147.6194,147.6486,19730.0
2022-10-25 15:00:00,151.8,151.84,151.7,151.8,5293.0,147.6875,147.7264,147.5902,147.6875,5293.0
2022-10-25 15:05:00,151.77,151.91,151.76,151.9,4488.0,147.6583,147.7946,147.6486,147.7848,4488.0
2022-10-25 15:10:00,151.89,151.93,151.8,151.89,8239.0,147.7751,147.814,147.6875,147.7751,8239.0
2022-10-25 15:15:00,151.88,151.89,151.8,151.85,4004.0,147.7654,147.7751,147.6875,147.7362,4004.0
2022-10-25 15:20:00,151.81,151.9,151.8,151.87,6803.0,147.6973,147.7848,147.6875,147.7556,6803.0
2022-10-25 15:25:00,151.9,152.12,151.9,152.07,8291.0,147.7848,147.9989,147.7848,147.9502,8291.0
2022-10-25 15:30:00,152.13,152.29,152.07,152.23,12604.0,148.0086,148.1643,147.9502,148.1059,12604.0
2022-10-25 15:35:00,152.24,152.24,152.1,152.22,8233.0,148.1156,148.1156,147.9794,148.0962,8233.0
2022-10-25 15:40:00,152.25,152.25,152.07,152.19,15889.0,148.1253,148.1253,147.9502,148.067,15889.0
2022-10-25 15:45:00,152.24,152.5,152.16,152.49,24190.0,148.1156,148.3686,148.0378,148.3588,24190.0
2022-10-25 15:50:00,152.49,152.55,152.28,152.29,43160.0,148.3588,148.4172,148.1545,148.1643,43160.0
2022-10-25 15:55:00,152.29,152.47,152.11,152.29,205160.0,148.1643,148.3394,147.9891,148.1643,205160.0
2022-10-26 09:30:00,152.19,152.59,151.71,152.36,31108.0,148.067,148.4561,147.6,148.2324,31108.0
2022-10-26 09:35:00,152.65,153.96,152.65,153.73,7866.0,148.5145,149.789,148.5145,149.5652,7866.0
2022-10-26 09:40:00,153.76,153.82,152.7,153.09,7008.0,149.5944,149.6528,148.5631,148.9426,7008.0
2022-10-26 09:45:00,153.08,153.86,152.9,153.66,11188.0,148.9329,149.6917,148.7577,149.4971,11188.0
2022-10-26 09:50:00,153.64,153.81,153.06,153.2,10552.0,149.4777,149.6431,148.9134,149.0496,10552.0
2022-10-26 09:55:00,153.19,153.39,152.61,152.62,5884.0,149.0399,149.2345,148.4756,148.4853,5884.0
2022-10-26 10:00:00,152.73,153.83,152.61,152.93,12817.0,148.5923,149.6625,148.4756,148.7869,12817.0
2022-10-26 10:05:00,152.79,153.51,152.79,153.18,24808.0,148.6507,149.3512,148.6507,149.0301,24808.0
2022-10-26 10:10:00,153.24,153.54,152.96,153.25,33164.0,149.0885,149.3804,148.8161,149.0982,33164.0
2022-10-26 10:15:00,153.19,153.5,153.15,153.22,13402.0,149.0399,149.3415,149.001,149.0691,13402.0
2022-10-26 10:20:00,153.22,153.28,152.56,152.64,8824.0,149.0691,149.1274,148.4269,148.5048,8824.0
2022-10-26 10:25:00,152.55,153.22,152.55,153.13,21517.0,148.4172,149.0691,148.4172,148.9815,21517.0
2022-10-26 10:30:00,153.14,153.32,152.77,153.05,6761.0,148.9912,149.1664,148.6313,148.9037,6761.0
2022-10-26 10:35:00,153.11,153.29,152.95,153.18,12424.0,148.962,149.1372,148.8064,149.0301,12424.0
2022-10-26 10:40:00,153.25,153.67,153.21,153.53,7552.0,149.0982,149.5069,149.0593,149.3707,7552.0
2022-10-26 10:45:00,153.5,153.98,153.5,153.96,8808.0,149.3415,149.8085,149.3415,149.789,8808.0
2022-10-26 10:50:00,153.91,154.22,153.85,153.97,24086.0,149.7404,150.042,149.682,149.7987,24086.0
2022-10-26 10:55:00,153.96,154.26,153.62,153.84,4058.0,149.789,150.0809,149.4582,149.6723,4058.0
2022-10-26 11:00:00,153.96,154.51,153.91,154.34,10354.0,149.789,150.3241,149.7404,150.1587,10354.0
2022-10-26 11:05:00,154.33,154.46,154.2,154.33,8103.0,150.149,150.2755,150.0225,150.149,8103.0
2022-10-26 11:10:00,154.17,154.42,154.12,154.35,6366.0,149.9933,150.2366,149.9447,150.1684,6366.0
2022-10-26 11:15:00,154.36,154.53,154.26,154.35,6918.0,150.1782,150.3436,150.0809,150.1684,6918.0
2022-10-26 11:20:00,154.24,154.51,154.21,154.29,11036.0,150.0614,150.3241,150.0322,150.1101,11036.0
2022-10-26 11:25:00,154.36,154.7,154.22,154.52,8806.0,150.1782,150.509,150.042,150.3338,8806.0
2022-10-26 11:30:00,154.45,154.92,154.45,154.78,12998.0,150.2657,150.723,150.2657,150.5868,12998.0
2022-10-26 11:35:00,154.89,154.89,154.51,154.56,3172.0,150.6938,150.6938,150.3241,150.3728,3172.0
2022-10-26 11:40:00,154.52,154.64,154.28,154.41,4411.0,150.3338,150.4506,150.1003,150.2268,4411.0
2022-10-26 11:45:00,154.39,154.43,154.26,154.43,6187.0,150.2074,150.2463,150.0809,150.2463,6187.0
2022-10-26 11:50:00,154.47,154.48,154.12,154.32,5828.0,150.2852,150.2949,149.9447,150.1393,5828.0
2022-10-26 11:55:00,154.19,154.41,154.13,154.21,8102.0,150.0128,150.2268,149.9544,150.0322,8102.0
2022-10-26 12:00:00,154.29,154.57,154.19,154.41,15771.0,150.1101,150.3825,150.0128,150.2268,15771.0
2022-10-26 12:05:00,154.36,154.5,154.09,154.21,8318.0,150.1782,150.3144,149.9155,150.0322,8318.0
2022-10-26 12:10:00,154.28,154.49,154.27,154.27,1620.0,150.1003,150.3047,150.0906,150.0906,1620.0
2022-10-26 12:15:00,154.24,154.37,154.1,154.3,3197.0,150.0614,150.1879,149.9252,150.1198,3197.0
2022-10-26 12:20:00,154.29,154.32,154.1,154.23,4369.0,150.1101,150.1393,149.9252,150.0517,4369.0
2022-10-26 12:25:00,154.28,154.35,154.04,154.17,6045.0,150.1003,150.1684,149.8668,149.9933,6045.0
2022-10-26 12:30:00,154.16,154.31,154.0,154.03,4651.0,149.9836,150.1295,149.8279,149.8571,4651.0
2022-10-26 12:35:00,153.98,154.05,153.82,153.82,3758.0,149.8085,149.8766,149.6528,149.6528,3758.0
2022-10-26 12:40:00,153.83,154.02,153.69,153.73,8923.0,149.6625,149.8474,149.5263,149.5652,8923.0
2022-10-26 12:45:00,153.74,153.92,153.56,153.56,8259.0,149.575,149.7501,149.3999,149.3999,8259.0
2022-10-26 12:50:00,153.5,153.69,153.46,153.63,4678.0,149.3415,149.5263,149.3026,149.468,4678.0
2022-10-26 12:55:00,153.56,153.67,153.1,153.24,6953.0,149.3999,149.5069,148.9523,149.0885,6953.0
2022-10-26 13:00:00,153.18,153.2,152.9,153.11,5421.0,149.0301,149.0496,148.7577,148.962,5421.0
2022-10-26 13:05:00,152.99,153.09,152.81,153.04,3827.0,148.8453,148.9426,148.6702,148.8939,3827.0
2022-10-26 13:10:00,152.9,152.98,152.59,152.71,7713.0,148.7577,148.8356,148.4561,148.5729,7713.0
2022-10-26 13:15:00,152.73,152.77,152.64,152.77,2818.0,148.5923,148.6313,148.5048,148.6313,2818.0
2022-10-26 13:20:00,152.79,152.81,152.51,152.59,15228.0,148.6507,148.6702,148.3783,148.4561,15228.0
2022-10-26 13:25:00,152.58,152.58,152.34,152.4,7518.0,148.4464,148.4464,148.2129,148.2713,7518.0
2022-10-26 13:30:00,152.41,152.41,152.25,152.37,4875.0,148.281,148.281,148.1253,148.2421,4875.0
2022-10-26 13:35:00,152.37,152.5,152.11,152.3,21867.0,148.2421,148.3686,147.9891,148.174,21867.0
2022-10-26 13:40:00,152.32,152.5,152.2,152.34,8030.0,148.1934,148.3686,148.0767,148.2129,8030.0
2022-10-26 13:45:00,152.31,152.46,152.18,152.32,16100.0,148.1837,148.3297,148.0572,148.1934,16100.0
2022-10-26 13:50:00,152.33,152.44,152.13,152.44,14358.0,148.2032,148.3102,148.0086,148.3102,14358.0
2022-10-26 13:55:00,152.38,152.38,152.11,152.12,12788.0,148.2518,148.2518,147.9891,147.9989,12788.0
2022-10-26 14:00:00,152.15,152.45,152.14,152.34,17744.0,148.028,148.3199,148.0183,148.2129,17744.0
2022-10-26 14:05:00,152.33,152.49,152.23,152.3,28134.0,148.2032,148.3588,148.1059,148.174,28134.0
2022-10-26 14:10:00,152.27,152.45,152.24,152.26,13820.0,148.1448,148.3199,148.1156,148.1351,13820.0
2022-10-26 14:15:00,152.24,152.25,152.11,152.25,7158.0,148.1156,148.1253,147.9891,148.1253,7158.0
2022-10-26 14:20:00,152.25,152.25,152.01,152.03,11557.0,148.1253,148.1253,147.8918,147.9113,11557.0
2022-10-26 14:25:00,151.96,152.04,151.81,151.81,5022.0,147.8432,147.921,147.6973,147.6973,5022.0
2022-10-26 14:30:00,151.88,151.97,151.76,151.88,7037.0,147.7654,147.8529,147.6486,147.7654,7037.0
2022-10-26 14:35:00,151.84,152.03,151.81,151.93,11682.0,147.7264,147.9113,147.6973,147.814,11682.0
2022-10-26 14:40:00,151.99,152.06,151.73,151.73,8952.0,147.8724,147.9405,147.6194,147.6194,8952.0
2022-10-26 14:45:00,151.68,151.77,151.51,151.66,14881.0,147.5708,147.6583,147.4054,147.5513,14881.0
2022-10-26 14:50:00,151.65,151.7,151.54,151.7,12750.0,147.5416,147.5902,147.4346,147.5902,12750.0
2022-10-26 14:55:00,151.61,151.8,151.54,151.69,12826.0,147.5027,147.6875,147.4346,147.5805,12826.0
2022-10-26 15:00:00,151.69,151.7,151.47,151.49,28457.0,147.5805,147.5902,147.3665,147.3859,28457.0
2022-10-26 15:05:00,151.47,151.57,151.22,151.36,32972.0,147.3665,147.4638,147.1232,147.2595,32972.0
2022-10-26 15:10:00,151.34,151.4,151.13,151.36,12449.0,147.24,147.2984,147.0357,147.2595,12449.0
2022-10-26 15:15:00,151.39,151.7,151.39,151.53,20890.0,147.2886,147.5902,147.2886,147.4248,20890.0
2022-10-26 15:20:00,151.55,151.65,151.33,151.36,20857.0,147.4443,147.5416,147.2303,147.2595,20857.0
2022-10-26 15:25:00,151.43,151.46,151.16,151.46,16947.0,147.3276,147.3567,147.0649,147.3567,16947.0
2022-10-26 15:30:00,151.48,151.64,151.42,151.44,17261.0,147.3762,147.5319,147.3178,147.3373,17261.0
2022-10-26 15:35:00,151.46,151.62,151.32,151.53,14151.0,147.3567,147.5124,147.2205,147.4248,14151.0
2022-10-26 15:40:00,151.52,151.72,151.42,151.58,25076.0,147.4151,147.6097,147.3178,147.4735,25076.0
2022-10-26 15:45:00,151.59,151.87,151.48,151.87,24136.0,147.4832,147.7556,147.3762,147.7556,24136.0
2022-10-26 15:50:00,151.8,151.8,151.47,151.77,30747.0,147.6875,147.6875,147.3665,147.6583,30747.0
2022-10-26 15:55:00,151.73,151.75,151.53,151.61,89316.0,147.6194,147.6389,147.4248,147.5027,89316.0
2022-10-27 09:30:00,152.61,152.96,152.07,152.68,32678.0,148.4756,148.8161,147.9502,148.5437,32678.0
2022-10-27 09:35:00,152.63,152.74,152.14,152.45,11129.0,148.495,148.6021,148.0183,148.3199,11129.0
2022-10-27 09:40:00,152.32,152.32,151.77,152.05,25893.0,148.1934,148.1934,147.6583,147.9308,25893.0
2022-10-27 09:45:00,152.08,152.34,151.28,151.37,9729.0,147.9599,148.2129,147.1816,147.2692,9729.0
2022-10-27 09:50:00,151.28,151.49,150.77,150.77,10769.0,147.1816,147.3859,146.6854,146.6854,10769.0
2022-10-27 09:55:00,150.62,150.78,149.9,149.99,21511.0,146.5395,146.6952,145.839,145.9266,21511.0
2022-10-27 10:00:00,149.99,150.15,149.6,149.97,28868.0,145.9266,146.0822,145.5471,145.9071,28868.0
2022-10-27 10:05:00,150.13,150.41,149.52,150.1,37957.0,146.0628,146.3352,145.4693,146.0336,37957.0
2022-10-27 10:10:00,150.06,151.44,149.67,151.25,27494.0,145.9947,147.3373,145.6152,147.1524,27494.0
2022-10-27 10:15:00,151.21,151.57,151.12,151.26,16518.0,147.1135,147.4638,147.026,147.1622,16518.0
2022-10-27 10:20:00,151.39,151.53,151.06,151.31,17701.0,147.2886,147.4248,146.9676,147.2108,17701.0
2022-10-27 10:25:00,151.3,151.68,151.22,151.61,43197.0,147.2011,147.5708,147.1232,147.5027,43197.0
2022-10-27 10:30:00,151.66,152.0,151.58,151.66,16449.0,147.5513,147.8821,147.4735,147.5513,16449.0
2022-10-27 10:35:00,151.63,151.64,151.11,151.31,17862.0,147.5221,147.5319,147.0162,147.2108,17862.0
2022-10-27 10:40:00,151.37,151.42,150.87,151.09,19831.0,147.2692,147.3178,146.7827,146.9968,19831.0
2022-10-27 10:45:00,151.01,151.25,150.92,151.11,21995.0,146.9189,147.1524,146.8314,147.0162,21995.0
2022-10-27 10:50:00,151.13,151.69,151.13,151.33,19074.0,147.0357,147.5805,147.0357,147.2303,19074.0
2022-10-27 10:55:00,151.39,151.54,151.02,151.02,4119.0,147.2886,147.4346,146.9287,146.9287,4119.0
2022-10-27 11:00:00,151.02,151.46,150.92,151.29,19632.0,146.9287,147.3567,146.8314,147.1913,19632.0
2022-10-27 11:05:00,151.44,151.53,151.14,151.53,6787.0,147.3373,147.4248,147.0454,147.4248,6787.0
2022-10-27 11:10:00,151.67,151.76,151.39,151.58,10313.0,147.5611,147.6486,147.2886,147.4735,10313.0
2022-10-27 11:15:00,151.58,151.66,151.16,151.39,8131.0,147.4735,147.5513,147.0649,147.2886,8131.0
2022-10-27 11:20:00,151.36,151.69,151.36,151.54,3900.0,147.2595,147.5805,147.2595,147.4346,3900.0
2022-10-27 11:25:00,151.56,151.58,151.24,151.47,16577.0,147.454,147.4735,147.1427,147.3665,16577.0
2022-10-27 11:30:00,151.48,151.48,151.03,151.09,20638.0,147.3762,147.3762,146.9384,146.9968,20638.0
2022-10-27 11:35:00,151.17,151.48,150.95,151.0,8071.0,147.0746,147.3762,146.8606,146.9092,8071.0
2022-10-27 11:40:00,151.03,151.28,151.02,151.28,13662.0,146.9384,147.1816,146.9287,147.1816,13662.0
2022-10-27 11:45:00,151.2,151.36,151.09,151.34,3545.0,147.1038,147.2595,146.9968,147.24,3545.0
2022-10-27 11:50:00,151.29,151.36,151.21,151.26,5584.0,147.1913,147.2595,147.1135,147.1622,5584.0
2022-10-27 11:55:00,151.26,151.35,151.1,151.12,7401.0,147.1622,147.2497,147.0065,147.026,7401.0
2022-10-27 12:00:00,151.15,151.6,151.14,151.52,14887.0,147.0551,147.4929,147.0454,147.4151,14887.0
2022-10-27 12:05:00,151.64,151.66,151.48,151.53,6086.0,147.5319,147.5513,147.3762,147.4248,6086.0
2022-10-27 12:10:00,151.48,151.64,151.43,151.62,43332.0,147.3762,147.5319,147.3276,147.5124,43332.0
2022-10-27 12:15:00,151.63,151.68,151.45,151.51,13506.0,147.5221,147.5708,147.347,147.4054,13506.0
2022-10-27 12:20:00,151.53,151.64,151.47,151.62,5183.0,147.4248,147.5319,147.3665,147.5124,5183.0
2022-10-27 12:25:00,151.61,151.61,151.27,151.27,7935.0,147.5027,147.5027,147.1719,147.1719,7935.0
2022-10-27 12:30:00,151.25,151.55,151.25,151.55,4573.0,147.1524,147.4443,147.1524,147.4443,4573.0
2022-10-27 12:35:00,151.55,151.65,151.52,151.61,5020.0,147.4443,147.5416,147.4151,147.5027,5020.0
2022-10-27 12:40:00,151.6,151.75,151.59,151.63,6564.0,147.4929,147.6389,147.4832,147.5221,6564.0
2022-10-27 12:45:00,151.59,151.88,151.53,151.81,9267.0,147.4832,147.7654,147.4248,147.6973,9267.0
2022-10-27 12:50:00,151.9,151.94,151.74,151.88,12815.0,147.7848,147.8237,147.6292,147.7654,12815.0
2022-10-27 12:55:00,151.84,151.88,151.72,151.88,4293.0,147.7264,147.7654,147.6097,147.7654,4293.0
2022-10-27 13:00:00,151.85,151.91,151.7,151.76,4755.0,147.7362,147.7946,147.5902,147.6486,4755.0
2022-10-27 13:05:00,151.78,152.23,151.78,152.23,3310.0,147.6681,148.1059,147.6681,148.1059,3310.0
2022-10-27 13:10:00,152.24,152.34,152.21,152.31,1588.0,148.1156,148.2129,148.0864,148.1837,1588.0
2022-10-27 13:15:00,152.33,152.44,152.2,152.22,8725.0,148.2032,148.3102,148.0767,148.0962,8725.0
2022-10-27 13:20:00,152.22,152.56,152.18,152.4,9463.0,148.0962,148.4269,148.0572,148.2713,9463.0
2022-10-27 13:25:00,152.31,152.31,152.13,152.17,7051.0,148.1837,148.1837,148.0086,148.0475,7051.0
2022-10-27 13:30:00,152.14,152.14,151.95,151.95,6199.0,148.0183,148.0183,147.8335,147.8335,6199.0
2022-10-27 13:35:00,151.95,151.99,151.89,151.89,5876.0,147.8335,147.8724,147.7751,147.7751,5876.0
2022-10-27 13:40:00,151.85,151.93,151.8,151.8,10689.0,147.7362,147.814,147.6875,147.6875,10689.0
2022-10-27 13:45:00,151.9,151.96,151.89,151.94,5243.0,147.7848,147.8432,147.7751,147.8237,5243.0
2022-10-27 13:50:00,151.91,151.93,151.86,151.89,4418.0,147.7946,147.814,147.7459,147.7751,4418.0
2022-10-27 13:55:00,151.88,151.95,151.82,151.83,9090.0,147.7654,147.8335,147.707,147.7167,9090.0
2022-10-27 14:00:00,151.88,151.98,151.78,151.96,8713.0,147.7654,147.8627,147.6681,147.8432,8713.0
2022-10-27 14:05:00,151.92,151.93,151.79,151.79,4327.0,147.8043,147.814,147.6778,147.6778,4327.0
2022-10-27 14:10:00,151.78,151.79,151.67,151.74,8741.0,147.6681,147.6778,147.5611,147.6292,8741.0
2022-10-27 14:15:00,151.73,151.79,151.67,151.75,6416.0,147.6194,147.6778,147.5611,147.6389,6416.0
2022-10-27 14:20:00,151.75,151.87,151.69,151.87,6027.0,147.6389,147.7556,147.5805,147.7556,6027.0
2022-10-27 14:25:00,151.88,151.97,151.83,151.97,12376.0,147.7654,147.8529,147.7167,147.8529,12376.0
2022-10-27 14:30:00,151.94,151.94,151.63,151.72,10721.0,147.8237,147.8237,147.5221,147.6097,10721.0
2022-10-27 14:35:00,151.78,151.86,151.74,151.86,5043.0,147.6681,147.7459,147.6292,147.7459,5043.0
2022-10-27 14:40:00,151.78,151.83,151.7,151.73,5810.0,147.6681,147.7167,147.5902,147.6194,5810.0
2022-10-27 14:45:00,151.72,151.74,151.63,151.64,7729.0,147.6097,147.6292,147.5221,147.5319,7729.0
2022-10-27 14:50:00,151.66,151.8,151.66,151.8,20087.0,147.5513,147.6875,147.5513,147.6875,20087.0
2022-10-27 14:55:00,151.81,151.82,151.63,151.73,20433.0,147.6973,147.707,147.5221,147.6194,20433.0
2022-10-27 15:00:00,151.75,152.07,151.74,151.99,5711.0,147.6389,147.9502,147.6292,147.8724,5711.0
2022-10-27 15:05:00,151.99,152.14,151.84,151.9,13742.0,147.8724,148.0183,147.7264,147.7848,13742.0
2022-10-27 15:10:00,151.91,152.23,151.88,152.22,13850.0,147.7946,148.1059,147.7654,148.0962,13850.0
2022-10-27 15:15:00,152.17,152.25,152.05,152.06,11205.0,148.0475,148.1253,147.9308,147.9405,11205.0
2022-10-27 15:20:00,152.08,152.17,152.02,152.13,12829.0,147.9599,148.0475,147.9016,148.0086,12829.0
2022-10-27 15:25:00,152.09,152.13,151.98,152.01,9862.0,147.9697,148.0086,147.8627,147.8918,9862.0
2022-10-27 15:30:00,151.98,152.38,151.96,152.34,40953.0,147.8627,148.2518,147.8432,148.2129,40953.0
2022-10-27 15:35:00,152.34,152.34,152.19,152.25,10561.0,148.2129,148.2129,148.067,148.1253,10561.0
2022-10-27 15:40:00,152.2,152.25,152.12,152.18,11104.0,148.0767,148.1253,147.9989,148.0572,11104.0
2022-10-27 15:45:00,152.19,152.2,151.97,152.02,18402.0,148.067,148.0767,147.8529,147.9016,18402.0
2022-10-27 15:50:00,152.04,152.1,151.37,151.39,35631.0,147.921,147.9794,147.2692,147.2886,35631.0
2022-10-27 15:55:00,151.41,151.48,150.88,151.33,163813.0,147.3081,147.3762,146.7925,147.2303,163813.0
2022-10-28 09:30:00,152.1,152.15,151.76,151.89,31967.0,147.9794,148.028,147.6486,147.7751,31967.0
2022-10-28 09:35:00,151.43,151.43,150.87,151.13,5354.0,147.3276,147.3276,146.7827,147.0357,5354.0
2022-10-28 09:40:00,151.23,151.7,151.04,151.28,12471.0,147.133,147.5902,146.9481,147.1816,12471.0
2022-10-28 09:45:00,151.15,151.3,150.94,151.13,14518.0,147.0551,147.2011,146.8508,147.0357,14518.0
2022-10-28 09:50:00,151.02,151.25,150.79,150.87,56680.0,146.9287,147.1524,146.7049,146.7827,56680.0
2022-10-28 09:55:00,150.79,151.21,150.68,151.06,19859.0,146.7049,147.1135,146.5979,146.9676,19859.0
2022-10-28 10:00:00,151.02,151.15,150.52,150.74,10305.0,146.9287,147.0551,146.4422,146.6562,10305.0
2022-10-28 10:05:00,150.83,151.4,150.65,151.34,10604.0,146.7438,147.2984,146.5687,147.24,10604.0
2022-10-28 10:10:00,151.44,151.47,150.72,151.18,5137.0,147.3373,147.3665,146.6368,147.0843,5137.0
2022-10-28 10:15:00,151.15,151.67,151.15,151.58,6566.0,147.0551,147.5611,147.0551,147.4735,6566.0
2022-10-28 10:20:00,151.58,151.77,151.49,151.61,7859.0,147.4735,147.6583,147.3859,147.5027,7859.0
2022-10-28 10:25:00,151.69,152.09,151.61,152.0,18950.0,147.5805,147.9697,147.5027,147.8821,18950.0
2022-10-28 10:30:00,152.02,152.11,151.93,152.05,14342.0,147.9016,147.9891,147.814,147.9308,14342.0
2022-10-28 10:35:00,151.97,152.14,151.85,152.02,7063.0,147.8529,148.0183,147.7362,147.9016,7063.0
2022-10-28 10:40:00,152.13,152.26,151.87,152.21,10568.0,148.0086,148.1351,147.7556,148.0864,10568.0
2022-10-28 10:45:00,152.21,152.42,152.1,152.28,8907.0,148.0864,148.2907,147.9794,148.1545,8907.0
2022-10-28 10:50:00,152.34,152.34,152.05,152.24,7860.0,148.2129,148.2129,147.9308,148.1156,7860.0
2022-10-28 10:55:00,152.24,152.36,152.06,152.09,10213.0,148.1156,148.2324,147.9405,147.9697,10213.0
2022-10-28 11:00:00,152.05,152.22,151.81,152.0,10490.0,147.9308,148.0962,147.6973,147.8821,10490.0
2022-10-28 11:05:00,151.98,152.1,151.79,152.07,11852.0,147.8627,147.9794,147.6778,147.9502,11852.0
2022-10-28 11:10:00,152.09,152.25,151.9,151.97,5447.0,147.9697,148.1253,147.7848,147.8529,5447.0
2022-10-28 11:15:00,151.82,151.96,151.74,151.84,4629.0,147.707,147.8432,147.6292,147.7264,4629.0
2022-10-28 11:20:00,151.83,152.12,151.76,151.98,4114.0,147.7167,147.9989,147.6486,147.8627,4114.0
2022-10-28 11:25:00,151.98,152.01,151.75,151.81,5862.0,147.8627,147.8918,147.6389,147.6973,5862.0
2022-10-28 11:30:00,151.89,152.0,151.84,151.94,2326.0,147.7751,147.8821,147.7264,147.8237,2326.0
2022-10-28 11:35:00,151.97,152.19,151.85,152.18,2490.0,147.8529,148.067,147.7362,148.0572,2490.0
2022-10-28 11:40:00,152.21,152.38,152.18,152.33,3667.0,148.0864,148.2518,148.0572,148.2032,3667.0
2022-10-28 11:45:00,152.3,152.62,152.29,152.57,3487.0,148.174,148.4853,148.1643,148.4367,3487.0
2022-10-28 11:50:00,152.58,152.73,152.56,152.7,4301.0,148.4464,148.5923,148.4269,148.5631,4301.0
2022-10-28 11:55:00,152.7,152.79,152.5,152.55,5618.0,148.5631,148.6507,148.3686,148.4172,5618.0
2022-10-28 12:00:00,152.51,152.84,152.51,152.78,4732.0,148.3783,148.6994,148.3783,148.641,4732.0
2022-10-28 12:05:00,152.79,152.79,152.56,152.79,2657.0,148.6507,148.6507,148.4269,148.6507,2657.0
2022-10-28 12:10:00,152.72,153.07,152.7,153.06,8751.0,148.5826,148.9231,148.5631,148.9134,8751.0
2022-10-28 12:15:00,153.06,153.33,153.06,153.28,1904.0,148.9134,149.1761,148.9134,149.1274,1904.0
2022-10-28 12:20:00,153.5,153.6,153.37,153.48,2918.0,149.3415,149.4388,149.215,149.322,2918.0
2022-10-28 12:25:00,153.53,153.64,153.48,153.59,2547.0,149.3707,149.4777,149.322,149.429,2547.0
2022-10-28 12:30:00,153.64,153.81,153.64,153.68,2908.0,149.4777,149.6431,149.4777,149.5166,2908.0
2022-10-28 12:35:00,153.7,153.88,153.54,153.55,6784.0,149.5361,149.7112,149.3804,149.3901,6784.0
2022-10-28 12:40:00,153.59,153.59,153.38,153.53,4930.0,149.429,149.429,149.2247,149.3707,4930.0
2022-10-28 12:45:00,153.52,153.54,153.38,153.5,2148.0,149.3609,149.3804,149.2247,149.3415,2148.0
2022-10-28 12:50:00,153.52,153.56,153.48,153.55,1942.0,149.3609,149.3999,149.322,149.3901,1942.0
2022-10-28 12:55:00,153.51,153.56,153.32,153.33,3765.0,149.3512,149.3999,149.1664,149.1761,3765.0
2022-10-28 13:00:00,153.33,153.47,153.33,153.43,2709.0,149.1761,149.3123,149.1761,149.2734,2709.0
2022-10-28 13:05:00,153.43,153.52,153.4,153.41,4693.0,149.2734,149.3609,149.2442,149.2539,4693.0
2022-10-28 13:10:00,153.44,153.48,153.32,153.47,2854.0,149.2831,149.322,149.1664,149.3123,2854.0
2022-10-28 13:15:00,153.44,153.52,153.23,153.27,6338.0,149.2831,149.3609,149.0788,149.1177,6338.0
2022-10-28 13:20:00,153.3,153.41,153.27,153.27,2948.0,149.1469,149.2539,149.1177,149.1177,2948.0
2022-10-28 13:25:00,153.28,153.42,153.27,153.36,2808.0,149.1274,149.2636,149.1177,149.2053,2808.0
2022-10-28 13:30:00,153.34,153.38,153.27,153.31,3142.0,149.1858,149.2247,149.1177,149.1566,3142.0
2022-10-28 13:35:00,153.31,153.47,153.27,153.42,4523.0,149.1566,149.3123,149.1177,149.2636,4523.0
2022-10-28 13:40:00,153.42,153.59,153.37,153.5,7997.0,149.2636,149.429,149.215,149.3415,7997.0
2022-10-28 13:45:00,153.53,153.65,153.44,153.47,6827.0,149.3707,149.4874,149.2831,149.3123,6827.0
2022-10-28 13:50:00,153.44,153.49,153.33,153.33,5785.0,149.2831,149.3317,149.1761,149.1761,5785.0
2022-10-28 13:55:00,153.34,153.42,152.89,152.98,26559.0,149.1858,149.2636,148.748,148.8356,26559.0
2022-10-28 14:00:00,152.95,153.1,152.75,152.81,16925.0,148.8064,148.9523,148.6118,148.6702,16925.0
2022-10-28 14:05:00,152.78,153.08,152.78,153.05,5406.0,148.641,148.9329,148.641,148.9037,5406.0
2022-10-28 14:10:00,153.04,153.12,153.0,153.06,4301.0,148.8939,148.9718,148.855,148.9134,4301.0
2022-10-28 14:15:00,153.05,153.21,153.05,153.05,5103.0,148.9037,149.0593,148.9037,148.9037,5103.0
2022-10-28 14:20:00,153.02,153.15,153.02,153.15,6241.0,148.8745,149.001,148.8745,149.001,6241.0
2022-10-28 14:25:00,153.12,153.13,153.05,153.07,3825.0,148.9718,148.9815,148.9037,148.9231,3825.0
2022-10-28 14:30:00,153.06,153.2,153.05,153.19,5697.0,148.9134,149.0496,148.9037,149.0399,5697.0
2022-10-28 14:35:00,153.24,153.25,153.17,153.21,3684.0,149.0885,149.0982,149.0204,149.0593,3684.0
2022-10-28 14:40:00,153.21,153.33,153.18,153.18,12400.0,149.0593,149.1761,149.0301,149.0301,12400.0
2022-10-28 14:45:00,153.17,153.37,153.17,153.34,9908.0,149.0204,149.215,149.0204,149.1858,9908.0
2022-10-28 14:50:00,153.36,153.47,153.26,153.3,12513.0,149.2053,149.3123,149.108,149.1469,12513.0
2022-10-28 14:55:00,153.3,153.37,153.25,153.32,7884.0,149.1469,149.215,149.0982,149.1664,7884.0
2022-10-28 15:00:00,153.32,153.42,153.24,153.25,20435.0,149.1664,149.2636,149.0885,149.0982,20435.0
2022-10-28 15:05:00,153.25,153.38,153.25,153.37,9462.0,149.0982,149.2247,149.0982,149.215,9462.0
2022-10-28 15:10:00,153.35,153.46,153.33,153.39,13363.0,149.1955,149.3026,149.1761,149.2345,13363.0
2022-10-28 15:15:00,153.42,153.42,153.21,153.24,10504.0,149.2636,149.2636,149.0593,149.0885,10504.0
2022-10-28 15:20:00,153.25,153.37,153.21,153.23,8920.0,149.0982,149.215,149.0593,149.0788,8920.0
2022-10-28 15:25:00,153.25,153.26,153.17,153.23,15253.0,149.0982,149.108,149.0204,149.0788,15253.0
2022-10-28 15:30:00,153.21,153.21,153.1,153.17,11153.0,149.0593,149.0593,148.9523,149.0204,11153.0
2022-10-28 15:35:00,153.16,153.16,152.95,153.06,13191.0,149.0107,149.0107,148.8064,148.9134,13191.0
2022-10-28 15:40:00,153.1,153.18,153.03,153.11,10582.0,148.9523,149.0301,148.8842,148.962,10582.0
2022-10-28 15:45:00,153.08,153.25,153.01,153.25,19955.0,148.9329,149.0982,148.8648,149.0982,19955.0
2022-10-28 15:50:00,153.24,153.53,153.19,153.48,32455.0,149.0885,149.3707,149.0399,149.322,32455.0
2022-10-28 15:55:00,153.48,153.49,153.2,153.31,101935.0,149.322,149.3317,149.0496,149.1566,101935.0
2022-10-31 09:30:00,152.11,152.85,152.06,152.85,23135.0,148.3081,149.0296,148.2594,149.0296,23135.0
2022-10-31 09:35:00,152.9,152.94,152.31,152.9,12419.0,149.0784,149.1174,148.5031,149.0784,12419.0
2022-10-31 09:40:00,152.87,153.34,152.48,152.51,10973.0,149.0491,149.5074,148.6689,148.6981,10973.0
2022-10-31 09:45:00,152.44,152.45,152.11,152.23,5900.0,148.6299,148.6396,148.3081,148.4251,5900.0
2022-10-31 09:50:00,152.21,152.73,151.85,152.57,5857.0,148.4056,148.9126,148.0546,148.7566,5857.0
2022-10-31 09:55:00,152.52,152.56,152.03,152.07,6959.0,148.7079,148.7469,148.2301,148.2691,6959.0
2022-10-31 10:00:00,152.09,152.25,151.6,151.75,8072.0,148.2886,148.4446,147.8109,147.9571,8072.0
2022-10-31 10:05:00,151.51,151.51,150.82,150.89,6755.0,147.7231,147.7231,147.0504,147.1186,6755.0
2022-10-31 10:10:00,150.89,151.04,150.66,150.99,21032.0,147.1186,147.2649,146.8944,147.2161,21032.0
2022-10-31 10:15:00,150.99,151.72,150.88,151.72,7288.0,147.2161,147.9279,147.1089,147.9279,7288.0
2022-10-31 10:20:00,151.62,151.77,151.35,151.47,10560.0,147.8304,147.9766,147.5671,147.6841,10560.0
2022-10-31 10:25:00,151.47,151.55,151.15,151.27,23861.0,147.6841,147.7621,147.3721,147.4891,23861.0
2022-10-31 10:30:00,151.19,151.27,150.94,151.27,2620.0,147.4111,147.4891,147.1674,147.4891,2620.0
2022-10-31 10:35:00,151.27,151.27,150.86,150.92,12403.0,147.4891,147.4891,147.0894,147.1479,12403.0
2022-10-31 10:40:00,150.91,151.81,150.91,151.6,16536.0,147.1381,148.0156,147.1381,147.8109,16536.0
2022-10-31 10:45:00,151.5,151.77,151.15,151.25,14823.0,147.7134,147.9766,147.3721,147.4696,14823.0
2022-10-31 10:50:00,151.33,151.53,151.2,151.22,7831.0,147.5476,147.7426,147.4209,147.4404,7831.0
2022-10-31 10:55:00,151.32,151.32,150.98,151.25,6049.0,147.5379,147.5379,147.2064,147.4696,6049.0
2022-10-31 11:00:00,151.16,151.33,151.01,151.25,7318.0,147.3819,147.5476,147.2356,147.4696,7318.0
2022-10-31 11:05:00,151.23,151.49,151.0,151.39,9887.0,147.4501,147.7036,147.2259,147.6061,9887.0
2022-10-31 11:10:00,151.41,151.48,151.01,151.05,6592.0,147.6256,147.6939,147.2356,147.2746,6592.0
2022-10-31 11:15:00,151.13,151.34,151.07,151.08,10532.0,147.3526,147.5574,147.2941,147.3039,10532.0
2022-10-31 11:20:00,151.08,151.43,151.04,151.33,22936.0,147.3039,147.6451,147.2649,147.5476,22936.0
2022-10-31 11:25:00,151.33,151.56,151.25,151.56,6884.0,147.5476,147.7719,147.4696,147.7719,6884.0
2022-10-31 11:30:00,151.55,151.75,151.43,151.69,6029.0,147.7621,147.9571,147.6451,147.8986,6029.0
2022-10-31 11:35:00,151.67,151.76,151.52,151.54,7638.0,147.8791,147.9669,147.7329,147.7524,7638.0
2022-10-31 11:40:00,151.56,152.06,151.56,151.97,7028.0,147.7719,148.2594,147.7719,148.1716,7028.0
2022-10-31 11:45:00,151.98,152.3,151.9,152.25,8096.0,148.1814,148.4934,148.1034,148.4446,8096.0
2022-10-31 11:50:00,152.28,152.35,152.09,152.13,3734.0,148.4739,148.5421,148.2886,148.3276,3734.0
2022-10-31 11:55:00,152.21,152.37,151.41,151.55,7390.0,148.4056,148.5616,147.6256,147.7621,7390.0
2022-10-31 12:00:00,151.45,151.7,151.25,151.62,8249.0,147.6646,147.9084,147.4696,147.8304,8249.0
2022-10-31 12:05:00,151.62,151.87,151.27,151.36,7429.0,147.8304,148.0741,147.4891,147.5769,7429.0
2022-10-31 12:10:00,151.36,151.82,151.36,151.82,8820.0,147.5769,148.0254,147.5769,148.0254,8820.0
2022-10-31 12:15:00,151.92,152.3,151.83,151.86,9189.0,148.1229,148.4934,148.0351,148.0644,9189.0
2022-10-31 12:20:00,151.93,152.01,151.64,151.74,6758.0,148.1326,148.2106,147.8499,147.9474,6758.0
2022-10-31 12:25:00,151.72,151.72,151.39,151.39,3692.0,147.9279,147.9279,147.6061,147.6061,3692.0
2022-10-31 12:30:00,151.37,151.52,151.34,151.43,3009.0,147.5866,147.7329,147.5574,147.6451,3009.0
2022-10-31 12:35:00,151.32,151.42,151.15,151.36,4461.0,147.5379,147.6354,147.3721,147.5769,4461.0
2022-10-31 12:40:00,151.36,151.52,151.22,151.3,12263.0,147.5769,147.7329,147.4404,147.5184,12263.0
2022-10-31 12:45:00,151.3,151.31,151.13,151.14,2868.0,147.5184,147.5281,147.3526,147.3624,2868.0
2022-10-31 12:50:00,151.06,151.26,151.06,151.09,1501.0,147.2844,147.4794,147.2844,147.3136,1501.0
2022-10-31 12:55:00,151.09,151.22,151.04,151.22,3670.0,147.3136,147.4404,147.2649,147.4404,3670.0
2022-10-31 13:00:00,151.28,151.4,151.17,151.19,6714.0,147.4989,147.6159,147.3916,147.4111,6714.0
2022-10-31 13:05:00,151.1,151.22,151.1,151.15,3969.0,147.3234,147.4404,147.3234,147.3721,3969.0
2022-10-31 13:10:00,151.11,151.16,150.9,150.94,13305.0,147.3331,147.3819,147.1284,147.1674,13305.0
2022-10-31 13:15:00,151.0,151.09,150.9,150.98,4636.0,147.2259,147.3136,147.1284,147.2064,4636.0
2022-10-31 13:20:00,151.06,151.3,151.05,151.19,2963.0,147.2844,147.5184,147.2746,147.4111,2963.0
2022-10-31 13:25:00,151.15,151.21,151.03,151.21,3892.0,147.3721,147.4306,147.2551,147.4306,3892.0
2022-10-31 13:30:00,151.26,151.34,151.21,151.24,4042.0,147.4794,147.5574,147.4306,147.4599,4042.0
2022-10-31 13:35:00,151.26,151.32,151.12,151.12,3247.0,147.4794,147.5379,147.3429,147.3429,3247.0
2022-10-31 13:40:00,151.1,151.16,150.85,150.94,4819.0,147.3234,147.3819,147.0796,147.1674,4819.0
2022-10-31 13:45:00,150.89,150.89,150.64,150.78,5552.0,147.1186,147.1186,146.8749,147.0114,5552.0
2022-10-31 13:50:00,150.78,150.93,150.52,150.65,15673.0,147.0114,147.1576,146.7579,146.8846,15673.0
2022-10-31 13:55:00,150.64,150.82,150.63,150.8,7034.0,146.8749,147.0504,146.8651,147.0309,7034.0
2022-10-31 14:00:00,150.77,150.85,150.74,150.81,3205.0,147.0016,147.0796,146.9724,147.0406,3205.0
2022-10-31 14:05:00,150.75,151.06,150.7,150.8,2901.0,146.9821,147.2844,146.9334,147.0309,2901.0
2022-10-31 14:10:00,150.82,150.84,150.62,150.69,3519.0,147.0504,147.0699,146.8554,146.9236,3519.0
2022-10-31 14:15:00,150.7,150.87,150.61,150.71,4647.0,146.9334,147.0991,146.8456,146.9431,4647.0
2022-10-31 14:20:00,150.75,150.78,150.63,150.64,2263.0,146.9821,147.0114,146.8651,146.8749,2263.0
2022-10-31 14:25:00,150.71,150.82,150.61,150.64,4644.0,146.9431,147.0504,146.8456,146.8749,4644.0
2022-10-31 14:30:00,150.59,150.88,150.5,150.88,6772.0,146.8261,147.1089,146.7384,147.1089,6772.0
2022-10-31 14:35:00,150.82,150.94,150.78,150.92,3045.0,147.0504,147.1674,147.0114,147.1479,3045.0
2022-10-31 14:40:00,150.87,150.96,150.77,150.91,8757.0,147.0991,147.1869,147.0016,147.1381,8757.0
2022-10-31 14:45:00,151.0,151.07,150.83,150.91,4208.0,147.2259,147.2941,147.0601,147.1381,4208.0
2022-10-31 14:50:00,150.85,151.07,150.85,151.06,2301.0,147.0796,147.2941,147.0796,147.2844,2301.0
2022-10-31 14:55:00,151.09,151.09,150.54,150.62,6100.0,147.3136,147.3136,146.7774,146.8554,6100.0
2022-10-31 15:00:00,150.53,150.53,150.21,150.21,12051.0,146.7676,146.7676,146.4556,146.4556,12051.0
2022-10-31 15:05:00,150.22,150.46,149.9,149.91,7523.0,146.4654,146.6994,146.1534,146.1631,7523.0
2022-10-31 15:10:00,149.86,150.06,149.83,149.88,15018.0,146.1144,146.3094,146.0851,146.1339,15018.0
2022-10-31 15:15:00,149.9,150.06,149.84,150.04,13175.0,146.1534,146.3094,146.0949,146.2899,13175.0
2022-10-31 15:20:00,150.0,150.23,149.97,150.09,6615.0,146.2509,146.4751,146.2216,146.3386,6615.0
2022-10-31 15:25:00,150.14,150.45,150.1,150.44,12038.0,146.3874,146.6896,146.3484,146.6799,12038.0
2022-10-31 15:30:00,150.41,150.67,150.33,150.67,15356.0,146.6506,146.9041,146.5726,146.9041,15356.0
2022-10-31 15:35:00,150.69,150.86,150.55,150.59,23171.0,146.9236,147.0894,146.7871,146.8261,23171.0
2022-10-31 15:40:00,150.6,150.71,150.57,150.6,16685.0,146.8359,146.9431,146.8066,146.8359,16685.0
2022-10-31 15:45:00,150.61,150.69,150.56,150.62,23605.0,146.8456,146.9236,146.7969,146.8554,23605.0
2022-10-31 15:50:00,150.63,150.67,150.32,150.56,42969.0,146.8651,146.9041,146.5629,146.7969,42969.0
2022-10-31 15:55:00,150.58,150.86,150.51,150.73,127068.0,146.8164,147.0894,146.7481,146.9626,127068.0
2022-11-01 09:30:00,151.4,152.11,150.58,152.09,34067.0,147.6159,148.3081,146.8164,148.2886,34067.0
2022-11-01 09:35:00,151.88,154.48,151.88,153.75,27837.0,148.0839,150.6189,148.0839,149.9071,27837.0
2022-11-01 09:40:00,153.9,154.91,153.74,154.74,35188.0,150.0534,151.0381,149.8974,150.8724,35188.0
2022-11-01 09:45:00,154.59,154.77,153.18,153.25,55216.0,150.7261,150.9016,149.3514,149.4196,55216.0
2022-11-01 09:50:00,153.31,153.61,152.94,153.24,17126.0,149.4781,149.7706,149.1174,149.4099,17126.0
2022-11-01 09:55:00,153.23,153.84,153.18,153.8,13772.0,149.4001,149.9949,149.3514,149.9559,13772.0
2022-11-01 10:00:00,153.89,153.92,153.05,153.36,14623.0,150.0436,150.0729,149.2246,149.5269,14623.0
2022-11-01 10:05:00,153.36,153.36,152.79,152.79,30388.0,149.5269,149.5269,148.9711,148.9711,30388.0
2022-11-01 10:10:00,153.06,153.79,152.99,153.52,18036.0,149.2344,149.9461,149.1661,149.6829,18036.0
2022-11-01 10:15:00,153.53,153.68,152.96,152.96,21956.0,149.6926,149.8389,149.1369,149.1369,21956.0
2022-11-01 10:20:00,152.95,153.65,152.63,153.28,16965.0,149.1271,149.8096,148.8151,149.4489,16965.0
2022-11-01 10:25:00,153.18,153.61,152.93,153.61,7454.0,149.3514,149.7706,149.1076,149.7706,7454.0
2022-11-01 10:30:00,153.6,153.76,153.34,153.53,4894.0,149.7609,149.9169,149.5074,149.6926,4894.0
2022-11-01 10:35:00,153.66,153.79,153.28,153.28,7838.0,149.8194,149.9461,149.4489,149.4489,7838.0
2022-11-01 10:40:00,153.22,153.28,152.43,152.67,15788.0,149.3904,149.4489,148.6201,148.8541,15788.0
2022-11-01 10:45:00,152.77,152.88,152.13,152.27,5432.0,148.9516,149.0589,148.3276,148.4641,5432.0
2022-11-01 10:50:00,152.09,152.27,151.96,152.21,7689.0,148.2886,148.4641,148.1619,148.4056,7689.0
2022-11-01 10:55:00,152.23,152.25,151.16,151.28,8592.0,148.4251,148.4446,147.3819,147.4989,8592.0
2022-11-01 11:00:00,151.28,151.51,151.16,151.16,5857.0,147.4989,147.7231,147.3819,147.3819,5857.0
2022-11-01 11:05:00,151.15,151.41,150.83,150.94,15741.0,147.3721,147.6256,147.0601,147.1674,15741.0
2022-11-01 11:10:00,150.95,151.07,150.82,151.0,20167.0,147.1771,147.2941,147.0504,147.2259,20167.0
2022-11-01 11:15:00,151.06,151.56,150.93,150.96,20003.0,147.2844,147.7719,147.1576,147.1869,20003.0
2022-11-01 11:20:00,151.0,151.01,150.49,150.49,8177.0,147.2259,147.2356,146.7286,146.7286,8177.0
2022-11-01 11:25:00,150.63,151.0,150.57,150.86,10051.0,146.8651,147.2259,146.8066,147.0894,10051.0
2022-11-01 11:30:00,150.9,151.12,150.85,150.91,6649.0,147.1284,147.3429,147.0796,147.1381,6649.0
2022-11-01 11:35:00,150.97,151.21,150.43,150.62,7271.0,147.1966,147.4306,146.6701,146.8554,7271.0
2022-11-01 11:40:00,150.68,150.79,150.38,150.52,5223.0,146.9139,147.0211,146.6214,146.7579,5223.0
2022-11-01 11:45:00,150.58,151.04,150.45,150.9,6053.0,146.8164,147.2649,146.6896,147.1284,6053.0
2022-11-01 11:50:00,150.92,151.15,150.79,151.06,5186.0,147.1479,147.3721,147.0211,147.2844,5186.0
2022-11-01 11:55:00,151.09,151.33,151.0,151.1,5268.0,147.3136,147.5476,147.2259,147.3234,5268.0
2022-11-01 12:00:00,151.12,151.54,151.12,151.44,6161.0,147.3429,147.7524,147.3429,147.6549,6161.0
2022-11-01 12:05:00,151.4,151.98,151.4,151.62,12574.0,147.6159,148.1814,147.6159,147.8304,12574.0
2022-11-01 12:10:00,151.68,151.88,151.55,151.74,5866.0,147.8889,148.0839,147.7621,147.9474,5866.0
2022-11-01 12:15:00,151.63,151.93,151.63,151.65,7801.0,147.8401,148.1326,147.8401,147.8596,7801.0
2022-11-01 12:20:00,151.71,151.8,151.41,151.5,14331.0,147.9181,148.0059,147.6256,147.7134,14331.0
2022-11-01 12:25:00,151.59,151.75,151.5,151.6,5263.0,147.8011,147.9571,147.7134,147.8109,5263.0
2022-11-01 12:30:00,151.67,151.78,151.54,151.58,7363.0,147.8791,147.9864,147.7524,147.7914,7363.0
2022-11-01 12:35:00,151.67,151.69,151.49,151.54,8109.0,147.8791,147.8986,147.7036,147.7524,8109.0
2022-11-01 12:40:00,151.53,151.81,151.36,151.81,5204.0,147.7426,148.0156,147.5769,148.0156,5204.0
2022-11-01 12:45:00,151.86,151.97,151.65,151.65,5414.0,148.0644,148.1716,147.8596,147.8596,5414.0
2022-11-01 12:50:00,151.72,151.72,151.48,151.51,2489.0,147.9279,147.9279,147.6939,147.7231,2489.0
2022-11-01 12:55:00,151.51,151.76,151.47,151.68,3000.0,147.7231,147.9669,147.6841,147.8889,3000.0
2022-11-01 13:00:00,151.76,151.91,151.7,151.87,5977.0,147.9669,148.1131,147.9084,148.0741,5977.0
2022-11-01 13:05:00,151.91,152.19,151.87,151.99,10881.0,148.1131,148.3861,148.0741,148.1911,10881.0
2022-11-01 13:10:00,152.09,152.58,152.06,152.33,6701.0,148.2886,148.7664,148.2594,148.5226,6701.0
2022-11-01 13:15:00,152.31,152.42,152.22,152.42,4100.0,148.5031,148.6104,148.4154,148.6104,4100.0
2022-11-01 13:20:00,152.45,152.45,152.23,152.27,3945.0,148.6396,148.6396,148.4251,148.4641,3945.0
2022-11-01 13:25:00,152.26,152.3,152.21,152.3,2269.0,148.4544,148.4934,148.4056,148.4934,2269.0
2022-11-01 13:30:00,152.23,152.3,152.21,152.26,3882.0,148.4251,148.4934,148.4056,148.4544,3882.0
2022-11-01 13:35:00,152.22,152.28,152.11,152.24,4477.0,148.4154,148.4739,148.3081,148.4349,4477.0
2022-11-01 13:40:00,152.35,152.52,152.29,152.4,4223.0,148.5421,148.7079,148.4836,148.5909,4223.0
2022-11-01 13:45:00,152.36,152.58,152.3,152.53,10915.0,148.5519,148.7664,148.4934,148.7176,10915.0
2022-11-01 13:50:00,152.52,152.54,152.32,152.33,4676.0,148.7079,148.7274,148.5129,148.5226,4676.0
2022-11-01 13:55:00,152.35,152.56,152.3,152.49,3920.0,148.5421,148.7469,148.4934,148.6786,3920.0
2022-11-01 14:00:00,152.54,152.86,152.54,152.67,12893.0,148.7274,149.0394,148.7274,148.8541,12893.0
2022-11-01 14:05:00,152.66,152.86,152.66,152.84,5059.0,148.8444,149.0394,148.8444,149.0199,5059.0
2022-11-01 14:10:00,152.83,152.99,152.8,152.84,6551.0,149.0101,149.1661,148.9809,149.0199,6551.0
2022-11-01 14:15:00,152.84,152.95,152.8,152.85,17057.0,149.0199,149.1271,148.9809,149.0296,17057.0
2022-11-01 14:20:00,152.83,152.83,152.54,152.55,7823.0,149.0101,149.0101,148.7274,148.7371,7823.0
2022-11-01 14:25:00,152.59,152.62,152.28,152.61,9927.0,148.7761,148.8054,148.4739,148.7956,9927.0
2022-11-01 14:30:00,152.58,152.66,152.45,152.63,12564.0,148.7664,148.8444,148.6396,148.8151,12564.0
2022-11-01 14:35:00,152.67,152.85,152.62,152.65,10394.0,148.8541,149.0296,148.8054,148.8346,10394.0
2022-11-01 14:40:00,152.67,152.73,152.62,152.69,5723.0,148.8541,148.9126,148.8054,148.8736,5723.0
2022-11-01 14:45:00,152.72,152.73,152.54,152.58,51983.0,148.9029,148.9126,148.7274,148.7664,51983.0
2022-11-01 14:50:00,152.58,152.75,152.47,152.69,17327.0,148.7664,148.9321,148.6591,148.8736,17327.0
2022-11-01 14:55:00,152.72,152.99,152.72,152.91,20719.0,148.9029,149.1661,148.9029,149.0881,20719.0
2022-11-01 15:00:00,152.88,153.14,152.82,153.14,6737.0,149.0589,149.3124,149.0004,149.3124,6737.0
2022-11-01 15:05:00,153.16,153.41,153.15,153.34,7397.0,149.3319,149.5756,149.3221,149.5074,7397.0
2022-11-01 15:10:00,153.33,153.38,153.15,153.18,20274.0,149.4976,149.5464,149.3221,149.3514,20274.0
2022-11-01 15:15:00,153.24,153.32,153.15,153.28,8036.0,149.4099,149.4879,149.3221,149.4489,8036.0
2022-11-01 15:20:00,153.35,153.38,153.25,153.32,8281.0,149.5171,149.5464,149.4196,149.4879,8281.0
2022-11-01 15:25:00,153.32,153.34,153.17,153.17,6830.0,149.4879,149.5074,149.3416,149.3416,6830.0
2022-11-01 15:30:00,153.18,153.22,153.06,153.07,12260.0,149.3514,149.3904,149.2344,149.2441,12260.0
2022-11-01 15:35:00,153.11,153.25,153.06,153.09,11821.0,149.2831,149.4196,149.2344,149.2636,11821.0
2022-11-01 15:40:00,153.08,153.18,152.96,153.11,13841.0,149.2539,149.3514,149.1369,149.2831,13841.0
2022-11-01 15:45:00,153.08,153.27,153.04,153.27,13947.0,149.2539,149.4391,149.2149,149.4391,13947.0
2022-11-01 15:50:00,153.29,153.32,152.91,153.01,38674.0,149.4586,149.4879,149.0881,149.1856,38674.0
2022-11-01 15:55:00,153.0,153.02,152.66,152.69,135519.0,149.1759,149.1954,148.8444,148.8736,135519.0
2022-11-02 09:30:00,152.87,153.2,151.56,151.84,22785.0,149.0491,149.3709,147.7719,148.0449,22785.0
2022-11-02 09:35:00,151.88,151.88,150.38,150.54,8728.0,148.0839,148.0839,146.6214,146.7774,8728.0
2022-11-02 09:40:00,150.26,150.51,149.53,149.63,18653.0,146.5044,146.7481,145.7926,145.8901,18653.0
2022-11-02 09:45:00,149.61,150.45,149.49,150.0,8517.0,145.8706,146.6896,145.7536,146.2509,8517.0
2022-11-02 09:50:00,150.15,150.77,149.84,150.76,11961.0,146.3971,147.0016,146.0949,146.9919,11961.0
2022-11-02 09:55:00,150.81,150.81,150.48,150.6,9090.0,147.0406,147.0406,146.7189,146.8359,9090.0
2022-11-02 10:00:00,150.52,150.66,149.95,149.95,13592.0,146.7579,146.8944,146.2021,146.2021,13592.0
2022-11-02 10:05:00,150.0,150.13,149.71,149.97,8832.0,146.2509,146.3776,145.9681,146.2216,8832.0
2022-11-02 10:10:00,149.95,150.25,149.88,149.97,7009.0,146.2021,146.4946,146.1339,146.2216,7009.0
2022-11-02 10:15:00,149.96,150.07,149.73,150.03,6763.0,146.2119,146.3191,145.9876,146.2801,6763.0
2022-11-02 10:20:00,150.03,150.25,149.73,150.19,8811.0,146.2801,146.4946,145.9876,146.4361,8811.0
2022-11-02 10:25:00,150.13,150.28,150.03,150.27,12456.0,146.3776,146.5239,146.2801,146.5141,12456.0
2022-11-02 10:30:00,150.33,150.36,149.89,150.28,4921.0,146.5726,146.6019,146.1436,146.5239,4921.0
2022-11-02 10:35:00,150.22,150.5,150.08,150.44,9902.0,146.4654,146.7384,146.3289,146.6799,9902.0
2022-11-02 10:40:00,150.38,150.57,150.35,150.5,8878.0,146.6214,146.8066,146.5921,146.7384,8878.0
2022-11-02 10:45:00,150.52,150.74,150.2,150.25,21820.0,146.7579,146.9724,146.4459,146.4946,21820.0
2022-11-02 10:50:00,150.21,150.55,150.08,150.47,6968.0,146.4556,146.7871,146.3289,146.7091,6968.0
2022-11-02 10:55:00,150.31,150.45,149.97,149.97,5839.0,146.5531,146.6896,146.2216,146.2216,5839.0
2022-11-02 11:00:00,150.04,150.55,149.99,150.08,22245.0,146.2899,146.7871,146.2411,146.3289,22245.0
2022-11-02 11:05:00,149.85,150.17,149.76,149.9,16502.0,146.1046,146.4166,146.0169,146.1534,16502.0
2022-11-02 11:10:00,149.94,150.08,149.6,150.08,13887.0,146.1924,146.3289,145.8609,146.3289,13887.0
2022-11-02 11:15:00,150.08,150.2,149.79,149.86,7199.0,146.3289,146.4459,146.0461,146.1144,7199.0
2022-11-02 11:20:00,149.85,150.12,149.76,150.12,6850.0,146.1046,146.3679,146.0169,146.3679,6850.0
2022-11-02 11:25:00,150.12,150.15,149.73,149.95,8511.0,146.3679,146.3971,145.9876,146.2021,8511.0
2022-11-02 11:30:00,149.89,149.92,149.73,149.81,9257.0,146.1436,146.1729,145.9876,146.0656,9257.0
2022-11-02 11:35:00,149.79,149.9,149.68,149.7,6236.0,146.0461,146.1534,145.9389,145.9584,6236.0
2022-11-02 11:40:00,149.8,150.03,149.71,149.96,8196.0,146.0559,146.2801,145.9681,146.2119,8196.0
2022-11-02 11:45:00,150.03,150.05,149.75,149.83,8688.0,146.2801,146.2996,146.0071,146.0851,8688.0
2022-11-02 11:50:00,149.84,149.99,149.75,149.94,3670.0,146.0949,146.2411,146.0071,146.1924,3670.0
2022-11-02 11:55:00,149.99,150.06,149.69,149.81,5198.0,146.2411,146.3094,145.9486,146.0656,5198.0
2022-11-02 12:00:00,149.83,149.83,149.63,149.75,8698.0,146.0851,146.0851,145.8901,146.0071,8698.0
2022-11-02 12:05:00,149.84,149.87,149.56,149.73,9493.0,146.0949,146.1241,145.8219,145.9876,9493.0
2022-11-02 12:10:00,149.71,149.74,149.39,149.42,38401.0,145.9681,145.9974,145.6561,145.6854,38401.0
2022-11-02 12:15:00,149.44,149.51,149.27,149.49,8998.0,145.7049,145.7731,145.5391,145.7536,8998.0
2022-11-02 12:20:00,149.51,149.66,149.47,149.64,5517.0,145.7731,145.9194,145.7341,145.8999,5517.0
2022-11-02 12:25:00,149.63,149.82,149.45,149.56,16533.0,145.8901,146.0754,145.7146,145.8219,16533.0
2022-11-02 12:30:00,149.53,149.77,149.52,149.7,4318.0,145.7926,146.0266,145.7829,145.9584,4318.0
2022-11-02 12:35:00,149.67,149.8,149.57,149.78,22501.0,145.9291,146.0559,145.8316,146.0364,22501.0
2022-11-02 12:40:00,149.81,150.04,149.78,150.03,7017.0,146.0656,146.2899,146.0364,146.2801,7017.0
2022-11-02 12:45:00,150.07,150.27,149.89,150.24,4737.0,146.3191,146.5141,146.1436,146.4849,4737.0
2022-11-02 12:50:00,150.29,150.48,150.27,150.29,15984.0,146.5336,146.7189,146.5141,146.5336,15984.0
2022-11-02 12:55:00,150.33,150.53,150.27,150.42,10497.0,146.5726,146.7676,146.5141,146.6604,10497.0
2022-11-02 13:00:00,150.49,150.89,150.49,150.89,8215.0,146.7286,147.1186,146.7286,147.1186,8215.0
2022-11-02 13:05:00,150.85,150.88,150.45,150.63,11431.0,147.0796,147.1089,146.6896,146.8651,11431.0
2022-11-02 13:10:00,150.65,150.87,150.65,150.78,7268.0,146.8846,147.0991,146.8846,147.0114,7268.0
2022-11-02 13:15:00,150.83,151.06,150.8,150.8,19202.0,147.0601,147.2844,147.0309,147.0309,19202.0
2022-11-02 13:20:00,150.78,151.05,150.73,150.98,9785.0,147.0114,147.2746,146.9626,147.2064,9785.0
2022-11-02 13:25:00,150.98,151.15,150.92,151.11,8230.0,147.2064,147.3721,147.1479,147.3331,8230.0
2022-11-02 13:30:00,151.11,151.17,150.99,151.17,8008.0,147.3331,147.3916,147.2161,147.3916,8008.0
2022-11-02 13:35:00,151.14,151.48,151.14,151.44,13174.0,147.3624,147.6939,147.3624,147.6549,13174.0
2022-11-02 13:40:00,151.49,151.75,151.42,151.75,10516.0,147.7036,147.9571,147.6354,147.9571,10516.0
2022-11-02 13:45:00,151.69,151.84,151.56,151.74,14337.0,147.8986,148.0449,147.7719,147.9474,14337.0
2022-11-02 13:50:00,151.72,151.95,151.72,151.83,15363.0,147.9279,148.1521,147.9279,148.0351,15363.0
2022-11-02 13:55:00,151.81,151.87,151.73,151.87,8680.0,148.0156,148.0741,147.9376,148.0741,8680.0
2022-11-02 14:00:00,151.87,153.05,151.6,152.79,34024.0,148.0741,149.2246,147.8109,148.9711,34024.0
2022-11-02 14:05:00,152.89,153.21,152.68,152.77,18533.0,149.0686,149.3806,148.8639,148.9516,18533.0
2022-11-02 14:10:00,152.81,152.94,152.15,152.67,22074.0,148.9906,149.1174,148.3471,148.8541,22074.0
2022-11-02 14:15:00,152.76,152.89,152.3,152.64,9209.0,148.9419,149.0686,148.4934,148.8249,9209.0
2022-11-02 14:20:00,152.69,152.79,152.49,152.64,10548.0,148.8736,148.9711,148.6786,148.8249,10548.0
2022-11-02 14:25:00,152.7,152.96,152.59,152.91,4498.0,148.8834,149.1369,148.7761,149.0881,4498.0
2022-11-02 14:30:00,153.02,153.17,152.26,152.32,15314.0,149.1954,149.3416,148.4544,148.5129,15314.0
2022-11-02 14:35:00,152.3,152.97,150.57,151.12,13427.0,148.4934,149.1466,146.8066,147.3429,13427.0
2022-11-02 14:40:00,151.27,152.14,150.9,151.42,8499.0,147.4891,148.3374,147.1284,147.6354,8499.0
2022-11-02 14:45:00,151.32,151.71,150.81,151.2,8423.0,147.5379,147.9181,147.0406,147.4209,8423.0
2022-11-02 14:50:00,150.86,150.88,149.75,149.97,26121.0,147.0894,147.1089,146.0071,146.2216,26121.0
2022-11-02 14:55:00,150.07,150.58,149.86,150.33,20988.0,146.3191,146.8164,146.1144,146.5726,20988.0
2022-11-02 15:00:00,150.29,150.78,150.24,150.41,16921.0,146.5336,147.0114,146.4849,146.6506,16921.0
2022-11-02 15:05:00,150.34,151.18,150.31,151.08,12908.0,146.5824,147.4014,146.5531,147.3039,12908.0
2022-11-02 15:10:00,150.9,150.97,150.53,150.66,11299.0,147.1284,147.1966,146.7676,146.8944,11299.0
2022-11-02 15:15:00,150.57,150.6,149.86,150.0,17029.0,146.8066,146.8359,146.1144,146.2509,17029.0
2022-11-02 15:20:00,149.99,150.12,149.63,149.82,30421.0,146.2411,146.3679,145.8901,146.0754,30421.0
2022-11-02 15:25:00,149.71,149.83,148.9,149.25,20564.0,145.9681,146.0851,145.1783,145.5196,20564.0
2022-11-02 15:30:00,149.14,149.17,148.66,148.77,19994.0,145.4124,145.4416,144.9443,145.0516,19994.0
2022-11-02 15:35:00,148.72,149.22,148.58,149.0,19791.0,145.0028,145.4904,144.8663,145.2758,19791.0
2022-11-02 15:40:00,148.96,149.09,148.8,148.85,32224.0,145.2368,145.3636,145.0808,145.1296,32224.0
2022-11-02 15:45:00,148.81,148.87,148.5,148.56,23027.0,145.0906,145.1491,144.7883,144.8468,23027.0
2022-11-02 15:50:00,148.54,148.56,147.52,147.57,69749.0,144.8273,144.8468,143.8328,143.8816,69749.0
2022-11-02 15:55:00,147.58,147.75,147.19,147.35,149684.0,143.8913,144.0571,143.5111,143.6671,149684.0
2022-11-03 09:30:00,134.15,134.15,126.24,127.07,182729.0,130.797,130.797,123.0847,123.894,182729.0
2022-11-03 09:35:00,127.17,128.46,126.25,126.72,176302.0,123.9915,125.2492,123.0945,123.5527,176302.0
2022-11-03 09:40:00,126.52,127.07,124.82,124.89,164538.0,123.3577,123.894,121.7002,121.7685,164538.0
2022-11-03 09:45:00,124.92,126.92,124.14,126.66,115436.0,121.7977,123.7477,121.0372,123.4942,115436.0
2022-11-03 09:50:00,126.64,128.25,126.64,126.99,164656.0,123.4747,125.0445,123.4747,123.816,164656.0
2022-11-03 09:55:00,126.89,127.33,126.45,127.0,244593.0,123.7185,124.1475,123.2895,123.8257,244593.0
2022-11-03 10:00:00,127.09,127.34,126.0,127.12,116893.0,123.9135,124.1572,122.8507,123.9427,116893.0
2022-11-03 10:05:00,127.13,127.55,126.3,126.88,150091.0,123.9525,124.362,123.1432,123.7087,150091.0
2022-11-03 10:10:00,126.87,127.82,126.66,127.76,114614.0,123.699,124.6252,123.4942,124.5667,114614.0
2022-11-03 10:15:00,127.77,128.24,126.57,127.18,170056.0,124.5765,125.0347,123.4065,124.0012,170056.0
2022-11-03 10:20:00,127.21,127.64,126.4,126.55,92446.0,124.0305,124.4497,123.2407,123.387,92446.0
2022-11-03 10:25:00,126.57,128.7,126.49,128.28,122434.0,123.4065,125.4832,123.3285,125.0737,122434.0
2022-11-03 10:30:00,128.21,128.3,126.65,127.24,55381.0,125.0055,125.0932,123.4845,124.0597,55381.0
2022-11-03 10:35:00,127.12,128.14,127.09,128.07,86295.0,123.9427,124.9372,123.9135,124.869,86295.0
2022-11-03 10:40:00,128.07,128.56,127.97,128.29,39598.0,124.869,125.3467,124.7715,125.0835,39598.0
2022-11-03 10:45:00,128.39,128.47,127.94,128.15,65952.0,125.181,125.259,124.7422,124.947,65952.0
2022-11-03 10:50:00,128.15,129.1,128.0,128.81,48872.0,124.947,125.8732,124.8007,125.5905,48872.0
2022-11-03 10:55:00,128.81,128.94,128.4,128.48,52243.0,125.5905,125.7172,125.1907,125.2687,52243.0
2022-11-03 11:00:00,128.48,128.52,128.03,128.35,65480.0,125.2687,125.3077,124.83,125.142,65480.0
2022-11-03 11:05:00,128.38,128.89,128.25,128.77,70234.0,125.1712,125.6685,125.0445,125.5515,70234.0
2022-11-03 11:10:00,128.76,129.0,128.17,128.2,48943.0,125.5417,125.7757,124.9665,124.9957,48943.0
2022-11-03 11:15:00,128.23,128.37,127.71,128.01,81150.0,125.025,125.1615,124.518,124.8105,81150.0
2022-11-03 11:20:00,128.01,128.29,127.81,127.98,77091.0,124.8105,125.0835,124.6155,124.7812,77091.0
2022-11-03 11:25:00,127.94,127.99,127.12,127.32,63592.0,124.7422,124.791,123.9427,124.1377,63592.0
2022-11-03 11:30:00,127.32,127.82,126.78,127.82,131410.0,124.1377,124.6252,123.6112,124.6252,131410.0
2022-11-03 11:35:00,127.84,128.89,127.83,128.84,127199.0,124.6447,125.6685,124.635,125.6197,127199.0
2022-11-03 11:40:00,128.91,130.41,128.63,130.3,67613.0,125.688,127.1505,125.415,127.0432,67613.0
2022-11-03 11:45:00,130.41,130.74,130.0,130.11,118664.0,127.1505,127.4722,126.7507,126.858,118664.0
2022-11-03 11:50:00,130.19,130.39,129.91,130.27,74193.0,126.936,127.131,126.663,127.014,74193.0
2022-11-03 11:55:00,130.34,130.34,129.41,130.06,67090.0,127.0822,127.0822,126.1755,126.8092,67090.0
2022-11-03 12:00:00,130.06,130.65,129.74,130.42,51741.0,126.8092,127.3845,126.4972,127.1602,51741.0
2022-11-03 12:05:00,130.43,130.72,129.4,129.59,65877.0,127.17,127.4527,126.1657,126.351,65877.0
2022-11-03 12:10:00,129.59,130.16,129.38,129.59,72982.0,126.351,126.9067,126.1462,126.351,72982.0
2022-11-03 12:15:00,129.56,130.05,129.4,129.46,40120.0,126.3217,126.7995,126.1657,126.2242,40120.0
2022-11-03 12:20:00,129.45,129.73,129.13,129.33,40043.0,126.2145,126.4875,125.9025,126.0975,40043.0
2022-11-03 12:25:00,129.3,130.11,129.27,130.1,19627.0,126.0682,126.858,126.039,126.8482,19627.0
2022-11-03 12:30:00,130.03,130.22,129.24,129.66,64991.0,126.78,126.9652,126.0097,126.4192,64991.0
2022-11-03 12:35:00,129.65,129.7,128.8,129.44,71760.0,126.4095,126.4582,125.5807,126.2047,71760.0
2022-11-03 12:40:00,129.52,130.45,129.51,130.1,43266.0,126.2827,127.1895,126.273,126.8482,43266.0
2022-11-03 12:45:00,130.11,130.43,129.88,130.03,27697.0,126.858,127.17,126.6337,126.78,27697.0
2022-11-03 12:50:00,130.08,130.54,129.99,130.22,15203.0,126.8287,127.2772,126.741,126.9652,15203.0
2022-11-03 12:55:00,130.18,130.41,129.92,130.0,16536.0,126.9262,127.1505,126.6727,126.7507,16536.0
2022-11-03 13:00:00,129.97,130.38,129.95,130.33,37122.0,126.7215,127.1212,126.702,127.0725,37122.0
2022-11-03 13:05:00,130.38,130.52,129.93,130.29,36719.0,127.1212,127.2577,126.6825,127.0335,36719.0
2022-11-03 13:10:00,130.33,131.11,130.21,130.93,54027.0,127.0725,127.833,126.9555,127.6575,54027.0
2022-11-03 13:15:00,130.95,130.96,130.36,130.65,28057.0,127.677,127.6867,127.1017,127.3845,28057.0
2022-11-03 13:20:00,130.59,130.65,129.96,130.03,9275.0,127.326,127.3845,126.7117,126.78,9275.0
2022-11-03 13:25:00,130.03,130.42,129.94,130.42,15286.0,126.78,127.1602,126.6922,127.1602,15286.0
2022-11-03 13:30:00,130.44,130.99,130.28,130.81,24852.0,127.1797,127.716,127.0237,127.5405,24852.0
2022-11-03 13:35:00,130.86,130.91,130.2,130.28,26415.0,127.5892,127.638,126.9457,127.0237,26415.0
2022-11-03 13:40:00,130.17,130.61,130.07,130.61,24075.0,126.9165,127.3455,126.819,127.3455,24075.0
2022-11-03 13:45:00,130.63,130.8,130.46,130.64,19697.0,127.365,127.5307,127.1992,127.3747,19697.0
2022-11-03 13:50:00,130.64,130.69,130.41,130.43,20061.0,127.3747,127.4235,127.1505,127.17,20061.0
2022-11-03 13:55:00,130.44,130.46,130.18,130.42,26744.0,127.1797,127.1992,126.9262,127.1602,26744.0
2022-11-03 14:00:00,130.44,130.52,130.25,130.33,45594.0,127.1797,127.2577,126.9945,127.0725,45594.0
2022-11-03 14:05:00,130.34,130.5,130.33,130.39,31632.0,127.0822,127.2382,127.0725,127.131,31632.0
2022-11-03 14:10:00,130.42,130.46,129.89,129.94,111205.0,127.1602,127.1992,126.6435,126.6922,111205.0
2022-11-03 14:15:00,129.96,130.49,129.86,130.43,23412.0,126.7117,127.2285,126.6142,127.17,23412.0
2022-11-03 14:20:00,130.47,131.0,130.45,130.85,45454.0,127.209,127.7257,127.1895,127.5795,45454.0
2022-11-03 14:25:00,130.85,131.19,130.51,130.69,86972.0,127.5795,127.911,127.248,127.4235,86972.0
2022-11-03 14:30:00,130.62,131.07,130.31,130.38,28863.0,127.3552,127.794,127.053,127.1212,28863.0
2022-11-03 14:35:00,130.3,130.49,130.11,130.34,30846.0,127.0432,127.2285,126.858,127.0822,30846.0
2022-11-03 14:40:00,130.26,130.3,129.89,129.92,133104.0,127.0042,127.0432,126.6435,126.6727,133104.0
2022-11-03 14:45:00,129.9,130.42,129.9,130.15,17745.0,126.6532,127.1602,126.6532,126.897,17745.0
2022-11-03 14:50:00,130.18,130.42,129.88,129.92,26876.0,126.9262,127.1602,126.6337,126.6727,26876.0
2022-11-03 14:55:00,129.96,130.06,129.68,129.68,39892.0,126.7117,126.8092,126.4387,126.4387,39892.0
2022-11-03 15:00:00,129.67,129.68,129.13,129.18,58247.0,126.429,126.4387,125.9025,125.9512,58247.0
2022-11-03 15:05:00,129.21,129.74,129.21,129.68,154265.0,125.9805,126.4972,125.9805,126.4387,154265.0
2022-11-03 15:10:00,129.69,129.99,129.61,129.8,70256.0,126.4485,126.741,126.3705,126.5557,70256.0
2022-11-03 15:15:00,129.81,130.13,129.59,129.89,113691.0,126.5655,126.8775,126.351,126.6435,113691.0
2022-11-03 15:20:00,129.86,130.86,129.85,130.84,135882.0,126.6142,127.5892,126.6045,127.5697,135882.0
2022-11-03 15:25:00,130.84,131.21,130.68,131.05,62569.0,127.5697,127.9305,127.4137,127.7745,62569.0
2022-11-03 15:30:00,131.02,131.82,131.02,131.75,79022.0,127.7452,128.5253,127.7452,128.457,79022.0
2022-11-03 15:35:00,131.72,132.2,131.68,132.17,97377.0,128.4278,128.8958,128.3888,128.8665,97377.0
2022-11-03 15:40:00,132.15,132.22,131.38,131.39,96251.0,128.847,128.9153,128.0962,128.106,96251.0
2022-11-03 15:45:00,131.38,131.44,131.07,131.2,83866.0,128.0962,128.1547,127.794,127.9207,83866.0
2022-11-03 15:50:00,131.24,131.42,130.96,131.01,150371.0,127.9597,128.1352,127.6867,127.7355,150371.0
2022-11-03 15:55:00,131.0,131.58,130.86,131.11,222403.0,127.7257,128.2913,127.5892,127.833,222403.0
2022-11-04 09:30:00,131.84,132.38,129.01,130.02,95136.0,128.5448,129.0713,125.7855,126.7702,95136.0
2022-11-04 09:35:00,130.03,130.84,129.69,130.08,24747.0,126.78,127.5697,126.4485,126.8287,24747.0
2022-11-04 09:40:00,129.76,129.93,129.16,129.28,32981.0,126.5167,126.6825,125.9317,126.0487,32981.0
2022-11-04 09:45:00,129.35,130.02,128.58,128.59,47872.0,126.117,126.7702,125.3662,125.376,47872.0
2022-11-04 09:50:00,128.65,128.99,127.86,128.59,66530.0,125.4345,125.766,124.6642,125.376,66530.0
2022-11-04 09:55:00,128.57,129.15,128.21,129.03,34971.0,125.3565,125.922,125.0055,125.805,34971.0
2022-11-04 10:00:00,128.96,129.59,128.96,129.2,31131.0,125.7367,126.351,125.7367,125.9707,31131.0
2022-11-04 10:05:00,129.14,129.45,128.7,129.44,27477.0,125.9122,126.2145,125.4832,126.2047,27477.0
2022-11-04 10:10:00,129.44,129.73,129.3,129.44,30381.0,126.2047,126.4875,126.0682,126.2047,30381.0
2022-11-04 10:15:00,129.44,129.92,129.35,129.51,45147.0,126.2047,126.6727,126.117,126.273,45147.0
2022-11-04 10:20:00,129.59,131.25,129.55,131.23,51460.0,126.351,127.9695,126.312,127.95,51460.0
2022-11-04 10:25:00,131.23,132.0,131.18,131.56,103908.0,127.95,128.7008,127.9012,128.2717,103908.0
2022-11-04 10:30:00,131.47,131.94,131.4,131.53,52309.0,128.184,128.6423,128.1157,128.2425,52309.0
2022-11-04 10:35:00,131.39,131.41,130.72,130.87,23520.0,128.106,128.1255,127.4527,127.599,23520.0
2022-11-04 10:40:00,130.95,131.58,130.89,131.44,24186.0,127.677,128.2913,127.6185,128.1547,24186.0
2022-11-04 10:45:00,131.44,131.79,131.21,131.54,117051.0,128.1547,128.496,127.9305,128.2522,117051.0
2022-11-04 10:50:00,131.55,131.6,130.85,131.04,29115.0,128.262,128.3108,127.5795,127.7647,29115.0
2022-11-04 10:55:00,131.12,131.77,130.94,131.77,48924.0,127.8427,128.4765,127.6672,128.4765,48924.0
2022-11-04 11:00:00,131.76,133.02,131.67,133.02,22240.0,128.4668,129.6953,128.379,129.6953,22240.0
2022-11-04 11:05:00,133.02,133.16,132.5,133.13,41068.0,129.6953,129.8318,129.1883,129.8025,41068.0
2022-11-04 11:10:00,133.14,133.24,132.71,132.99,44996.0,129.8123,129.9098,129.393,129.666,44996.0
2022-11-04 11:15:00,132.95,133.17,132.67,132.89,26845.0,129.627,129.8415,129.354,129.5685,26845.0
2022-11-04 11:20:00,132.86,133.39,132.86,133.3,15650.0,129.5393,130.056,129.5393,129.9683,15650.0
2022-11-04 11:25:00,133.3,133.48,132.41,132.44,13488.0,129.9683,130.1438,129.1005,129.1298,13488.0
2022-11-04 11:30:00,132.43,132.8,132.26,132.63,65919.0,129.12,129.4808,128.9543,129.315,65919.0
2022-11-04 11:35:00,132.61,132.89,132.43,132.51,22211.0,129.2955,129.5685,129.12,129.198,22211.0
2022-11-04 11:40:00,132.53,132.61,132.43,132.48,51376.0,129.2175,129.2955,129.12,129.1688,51376.0
2022-11-04 11:45:00,132.45,132.5,132.19,132.19,19717.0,129.1395,129.1883,128.886,128.886,19717.0
2022-11-04 11:50:00,132.17,132.17,131.62,131.77,19942.0,128.8665,128.8665,128.3303,128.4765,19942.0
2022-11-04 11:55:00,131.74,131.8,131.56,131.75,14770.0,128.4473,128.5058,128.2717,128.457,14770.0
2022-11-04 12:00:00,131.77,131.97,131.36,131.43,23081.0,128.4765,128.6715,128.0767,128.145,23081.0
2022-11-04 12:05:00,131.43,131.69,131.17,131.28,22033.0,128.145,128.3985,127.8915,127.9987,22033.0
2022-11-04 12:10:00,131.25,131.31,131.0,131.19,29856.0,127.9695,128.028,127.7257,127.911,29856.0
2022-11-04 12:15:00,131.19,131.66,131.11,131.5,38951.0,127.911,128.3693,127.833,128.2132,38951.0
2022-11-04 12:20:00,131.56,131.59,131.37,131.55,12272.0,128.2717,128.301,128.0865,128.262,12272.0
2022-11-04 12:25:00,131.5,131.75,131.39,131.61,24669.0,128.2132,128.457,128.106,128.3205,24669.0
2022-11-04 12:30:00,131.59,131.61,131.35,131.61,18002.0,128.301,128.3205,128.067,128.3205,18002.0
2022-11-04 12:35:00,131.59,131.6,131.09,131.12,15866.0,128.301,128.3108,127.8135,127.8427,15866.0
2022-11-04 12:40:00,131.13,131.37,130.98,131.37,12881.0,127.8525,128.0865,127.7062,128.0865,12881.0
2022-11-04 12:45:00,131.4,131.65,131.29,131.6,28626.0,128.1157,128.3595,128.0085,128.3108,28626.0
2022-11-04 12:50:00,131.69,132.18,131.67,132.18,15736.0,128.3985,128.8763,128.379,128.8763,15736.0
2022-11-04 12:55:00,132.16,132.2,131.53,131.64,111151.0,128.8568,128.8958,128.2425,128.3498,111151.0
2022-11-04 13:00:00,131.61,131.98,131.4,131.94,30260.0,128.3205,128.6813,128.1157,128.6423,30260.0
2022-11-04 13:05:00,131.94,132.09,131.7,131.7,31472.0,128.6423,128.7885,128.4083,128.4083,31472.0
2022-11-04 13:10:00,131.79,132.35,131.79,132.14,18355.0,128.496,129.042,128.496,128.8373,18355.0
2022-11-04 13:15:00,132.16,132.21,131.93,131.96,19885.0,128.8568,128.9055,128.6325,128.6618,19885.0
2022-11-04 13:20:00,131.91,131.97,131.78,131.79,10448.0,128.613,128.6715,128.4863,128.496,10448.0
2022-11-04 13:25:00,131.76,132.18,131.75,132.01,49741.0,128.4668,128.8763,128.457,128.7105,49741.0
2022-11-04 13:30:00,132.01,132.03,131.5,131.7,23594.0,128.7105,128.73,128.2132,128.4083,23594.0
2022-11-04 13:35:00,131.7,132.18,131.6,131.93,28559.0,128.4083,128.8763,128.3108,128.6325,28559.0
2022-11-04 13:40:00,131.92,132.19,131.83,131.83,13014.0,128.6228,128.886,128.535,128.535,13014.0
2022-11-04 13:45:00,131.78,132.2,131.64,132.19,10011.0,128.4863,128.8958,128.3498,128.886,10011.0
2022-11-04 13:50:00,132.16,132.35,132.04,132.29,12157.0,128.8568,129.042,128.7398,128.9835,12157.0
2022-11-04 13:55:00,132.28,132.36,132.11,132.35,14805.0,128.9738,129.0518,128.808,129.042,14805.0
2022-11-04 14:00:00,132.26,132.33,132.02,132.21,32366.0,128.9543,129.0225,128.7203,128.9055,32366.0
2022-11-04 14:05:00,132.21,132.48,132.18,132.34,17247.0,128.9055,129.1688,128.8763,129.0323,17247.0
2022-11-04 14:10:00,132.34,132.42,132.23,132.25,16991.0,129.0323,129.1103,128.925,128.9445,16991.0
2022-11-04 14:15:00,132.25,132.61,132.1,132.51,18579.0,128.9445,129.2955,128.7983,129.198,18579.0
2022-11-04 14:20:00,132.52,132.71,132.37,132.71,19592.0,129.2078,129.393,129.0615,129.393,19592.0
2022-11-04 14:25:00,132.65,132.89,132.46,132.75,14119.0,129.3345,129.5685,129.1493,129.432,14119.0
2022-11-04 14:30:00,132.8,132.87,132.54,132.58,21091.0,129.4808,129.549,129.2273,129.2663,21091.0
2022-11-04 14:35:00,132.6,132.78,132.45,132.61,19665.0,129.2858,129.4613,129.1395,129.2955,19665.0
2022-11-04 14:40:00,132.56,132.95,132.55,132.94,16707.0,129.2468,129.627,129.237,129.6173,16707.0
2022-11-04 14:45:00,132.92,133.0,132.62,132.63,19501.0,129.5978,129.6758,129.3053,129.315,19501.0
2022-11-04 14:50:00,132.62,132.9,132.62,132.88,17255.0,129.3053,129.5783,129.3053,129.5588,17255.0
2022-11-04 14:55:00,132.9,133.25,132.87,133.24,26254.0,129.5783,129.9195,129.549,129.9098,26254.0
2022-11-04 15:00:00,133.26,133.27,133.01,133.01,18296.0,129.9293,129.939,129.6855,129.6855,18296.0
2022-11-04 15:05:00,132.98,133.35,132.98,133.27,24313.0,129.6563,130.017,129.6563,129.939,24313.0
2022-11-04 15:10:00,133.25,133.58,133.21,133.46,31888.0,129.9195,130.2413,129.8805,130.1243,31888.0
2022-11-04 15:15:00,133.46,133.51,133.2,133.2,20201.0,130.1243,130.173,129.8708,129.8708,20201.0
2022-11-04 15:20:00,133.17,133.17,132.73,132.74,20542.0,129.8415,129.8415,129.4125,129.4223,20542.0
2022-11-04 15:25:00,132.74,133.17,132.56,133.11,28668.0,129.4223,129.8415,129.2468,129.783,28668.0
2022-11-04 15:30:00,133.08,133.28,132.87,133.24,29014.0,129.7538,129.9488,129.549,129.9098,29014.0
2022-11-04 15:35:00,133.23,133.27,132.81,133.09,55003.0,129.9,129.939,129.4905,129.7635,55003.0
2022-11-04 15:40:00,133.11,133.32,132.93,133.25,43232.0,129.783,129.9878,129.6075,129.9195,43232.0
2022-11-04 15:45:00,133.25,133.4,133.05,133.08,50373.0,129.9195,130.0658,129.7245,129.7538,50373.0
2022-11-04 15:50:00,133.08,133.47,132.84,133.38,85679.0,129.7538,130.134,129.5198,130.0463,85679.0
2022-11-04 15:55:00,133.4,133.83,133.39,133.65,236307.0,130.0658,130.485,130.056,130.3095,236307.0
2022-11-07 09:30:00,134.18,134.5,133.53,134.39,57561.0,130.8263,131.1383,130.1925,131.031,57561.0
2022-11-07 09:35:00,134.17,134.47,133.98,134.24,25327.0,130.8165,131.109,130.6313,130.8848,25327.0
2022-11-07 09:40:00,134.11,134.82,134.07,134.56,17838.0,130.758,131.4503,130.719,131.1968,17838.0
2022-11-07 09:45:00,134.66,135.03,134.63,134.74,24102.0,131.2943,131.655,131.265,131.3723,24102.0
2022-11-07 09:50:00,134.74,136.12,134.74,135.73,26808.0,131.3723,132.7178,131.3723,132.3375,26808.0
2022-11-07 09:55:00,135.67,135.94,135.44,135.9,11428.0,132.279,132.5423,132.0548,132.5033,11428.0
2022-11-07 10:00:00,135.91,136.3,135.41,135.68,32279.0,132.513,132.8933,132.0255,132.2888,32279.0
2022-11-07 10:05:00,135.78,136.15,135.67,136.04,17330.0,132.3863,132.747,132.279,132.6398,17330.0
2022-11-07 10:10:00,136.14,136.15,135.07,135.2,18132.0,132.7373,132.747,131.694,131.8208,18132.0
2022-11-07 10:15:00,135.07,135.7,135.07,135.54,13004.0,131.694,132.3083,131.694,132.1523,13004.0
2022-11-07 10:20:00,135.59,135.78,135.25,135.58,25809.0,132.201,132.3863,131.8695,132.1913,25809.0
2022-11-07 10:25:00,135.61,136.2,135.49,136.15,23647.0,132.2205,132.7958,132.1035,132.747,23647.0
2022-11-07 10:30:00,136.16,136.38,135.94,136.15,13264.0,132.7568,132.9713,132.5423,132.747,13264.0
2022-11-07 10:35:00,136.17,136.55,136.13,136.25,27115.0,132.7665,133.137,132.7275,132.8445,27115.0
2022-11-07 10:40:00,136.25,136.79,136.18,136.75,33935.0,132.8445,133.371,132.7763,133.332,33935.0
2022-11-07 10:45:00,136.74,137.15,136.66,136.67,37574.0,133.3223,133.722,133.2443,133.254,37574.0
2022-11-07 10:50:00,136.73,137.67,136.66,137.24,21569.0,133.3125,134.229,133.2443,133.8098,21569.0
2022-11-07 10:55:00,137.16,137.84,137.08,137.83,18726.0,133.7318,134.3948,133.6538,134.385,18726.0
2022-11-07 11:00:00,137.85,138.3,137.67,138.0,31164.0,134.4045,134.8433,134.229,134.5508,31164.0
2022-11-07 11:05:00,138.06,138.45,137.95,138.35,35436.0,134.6093,134.9895,134.502,134.892,35436.0
2022-11-07 11:10:00,138.47,138.58,138.25,138.36,16966.0,135.009,135.1163,134.7945,134.9018,16966.0
2022-11-07 11:15:00,138.28,138.65,137.92,137.98,22492.0,134.8238,135.1845,134.4728,134.5313,22492.0
2022-11-07 11:20:00,137.92,138.1,137.79,137.83,18143.0,134.4728,134.6483,134.346,134.385,18143.0
2022-11-07 11:25:00,137.84,138.04,137.63,137.91,22102.0,134.3948,134.5898,134.19,134.463,22102.0
2022-11-07 11:30:00,137.91,138.09,137.71,137.97,14381.0,134.463,134.6385,134.268,134.5215,14381.0
2022-11-07 11:35:00,137.95,138.05,137.67,137.79,14931.0,134.502,134.5995,134.229,134.346,14931.0
2022-11-07 11:40:00,137.81,137.81,137.19,137.43,14798.0,134.3655,134.3655,133.761,133.995,14798.0
2022-11-07 11:45:00,137.42,137.6,137.11,137.55,11229.0,133.9853,134.1608,133.683,134.112,11229.0
2022-11-07 11:50:00,137.6,137.73,137.48,137.6,22432.0,134.1608,134.2875,134.0438,134.1608,22432.0
2022-11-07 11:55:00,137.65,137.67,137.11,137.27,129209.0,134.2095,134.229,133.683,133.839,129209.0
2022-11-07 12:00:00,137.28,137.38,136.98,137.38,28569.0,133.8488,133.9463,133.5563,133.9463,28569.0
2022-11-07 12:05:00,137.32,137.72,137.05,137.59,18319.0,133.8878,134.2778,133.6245,134.151,18319.0
2022-11-07 12:10:00,137.64,137.64,137.1,137.15,18999.0,134.1998,134.1998,133.6733,133.722,18999.0
2022-11-07 12:15:00,137.1,137.1,136.66,136.72,11205.0,133.6733,133.6733,133.2443,133.3028,11205.0
2022-11-07 12:20:00,136.61,136.7,136.15,136.23,24978.0,133.1955,133.2833,132.747,132.825,24978.0
2022-11-07 12:25:00,136.22,136.35,136.04,136.22,37840.0,132.8153,132.942,132.6398,132.8153,37840.0
2022-11-07 12:30:00,136.22,136.6,136.19,136.52,26359.0,132.8153,133.1858,132.786,133.1078,26359.0
2022-11-07 12:35:00,136.57,136.91,136.4,136.41,48044.0,133.1565,133.488,132.9908,133.0005,48044.0
2022-11-07 12:40:00,136.41,136.54,136.14,136.34,12523.0,133.0005,133.1273,132.7373,132.9323,12523.0
2022-11-07 12:45:00,136.37,136.69,136.27,136.28,18036.0,132.9615,133.2735,132.864,132.8738,18036.0
2022-11-07 12:50:00,136.28,136.35,136.1,136.33,10297.0,132.8738,132.942,132.6983,132.9225,10297.0
2022-11-07 12:55:00,136.28,136.54,136.23,136.4,19523.0,132.8738,133.1273,132.825,132.9908,19523.0
2022-11-07 13:00:00,136.49,136.63,136.45,136.61,15033.0,133.0785,133.215,133.0395,133.1955,15033.0
2022-11-07 13:05:00,136.6,136.7,136.49,136.51,12830.0,133.1858,133.2833,133.0785,133.098,12830.0
2022-11-07 13:10:00,136.56,136.67,136.36,136.47,26512.0,133.1468,133.254,132.9518,133.059,26512.0
2022-11-07 13:15:00,136.44,136.54,136.4,136.46,17961.0,133.0298,133.1273,132.9908,133.0493,17961.0
2022-11-07 13:20:00,136.47,136.52,136.35,136.4,11486.0,133.059,133.1078,132.942,132.9908,11486.0
2022-11-07 13:25:00,136.41,136.47,136.3,136.38,10477.0,133.0005,133.059,132.8933,132.9713,10477.0
2022-11-07 13:30:00,136.41,136.48,136.31,136.34,12110.0,133.0005,133.0688,132.903,132.9323,12110.0
2022-11-07 13:35:00,136.32,136.41,136.25,136.41,19813.0,132.9128,133.0005,132.8445,133.0005,19813.0
2022-11-07 13:40:00,136.41,136.6,136.38,136.56,10457.0,133.0005,133.1858,132.9713,133.1468,10457.0
2022-11-07 13:45:00,136.6,136.6,136.46,136.54,12146.0,133.1858,133.1858,133.0493,133.1273,12146.0
2022-11-07 13:50:00,136.54,136.64,136.48,136.62,16744.0,133.1273,133.2248,133.0688,133.2053,16744.0
2022-11-07 13:55:00,136.63,136.63,136.45,136.55,68922.0,133.215,133.215,133.0395,133.137,68922.0
2022-11-07 14:00:00,136.53,136.74,136.53,136.65,27055.0,133.1175,133.3223,133.1175,133.2345,27055.0
2022-11-07 14:05:00,136.69,136.89,136.69,136.8,10367.0,133.2735,133.4685,133.2735,133.3808,10367.0
2022-11-07 14:10:00,136.78,136.93,136.78,136.83,8574.0,133.3613,133.5075,133.3613,133.41,8574.0
2022-11-07 14:15:00,136.85,137.07,136.85,136.96,18798.0,133.4295,133.644,133.4295,133.5368,18798.0
2022-11-07 14:20:00,136.99,136.99,136.83,136.87,14039.0,133.566,133.566,133.41,133.449,14039.0
2022-11-07 14:25:00,136.89,136.95,136.74,136.75,24569.0,133.4685,133.527,133.3223,133.332,24569.0
2022-11-07 14:30:00,136.75,137.12,136.74,137.02,19449.0,133.332,133.6928,133.3223,133.5953,19449.0
2022-11-07 14:35:00,137.02,137.09,136.93,137.0,12840.0,133.5953,133.6635,133.5075,133.5758,12840.0
2022-11-07 14:40:00,136.97,137.02,136.85,136.94,15534.0,133.5465,133.5953,133.4295,133.5173,15534.0
2022-11-07 14:45:00,136.96,137.05,136.92,136.99,14960.0,133.5368,133.6245,133.4978,133.566,14960.0
2022-11-07 14:50:00,136.97,137.1,136.97,137.07,12791.0,133.5465,133.6733,133.5465,133.644,12791.0
2022-11-07 14:55:00,137.06,137.12,136.99,137.0,24821.0,133.6343,133.6928,133.566,133.5758,24821.0
2022-11-07 15:00:00,137.01,137.03,136.93,136.97,19063.0,133.5855,133.605,133.5075,133.5465,19063.0
2022-11-07 15:05:00,136.99,137.15,136.99,137.13,16420.0,133.566,133.722,133.566,133.7025,16420.0
2022-11-07 15:10:00,137.13,137.23,137.0,137.11,37214.0,133.7025,133.8,133.5758,133.683,37214.0
2022-11-07 15:15:00,137.09,137.19,137.09,137.15,22137.0,133.6635,133.761,133.6635,133.722,22137.0
2022-11-07 15:20:00,137.16,137.23,137.03,137.19,21680.0,133.7318,133.8,133.605,133.761,21680.0
2022-11-07 15:25:00,137.15,137.24,137.07,137.24,20982.0,133.722,133.8098,133.644,133.8098,20982.0
2022-11-07 15:30:00,137.23,137.35,137.19,137.26,37675.0,133.8,133.917,133.761,133.8293,37675.0
2022-11-07 15:35:00,137.24,137.4,137.14,137.22,36261.0,133.8098,133.9658,133.7123,133.7903,36261.0
2022-11-07 15:40:00,137.22,137.22,137.04,137.12,27133.0,133.7903,133.7903,133.6148,133.6928,27133.0
2022-11-07 15:45:00,137.11,137.41,137.05,137.41,55730.0,133.683,133.9755,133.6245,133.9755,55730.0
2022-11-07 15:50:00,137.4,137.66,137.27,137.46,109610.0,133.9658,134.2193,133.839,134.0243,109610.0
2022-11-07 15:55:00,137.48,137.88,137.38,137.86,264317.0,134.0438,134.4338,133.9463,134.4143,264317.0
2022-11-08 09:30:00,137.54,137.83,136.01,136.34,71893.0,134.1023,134.385,132.6105,132.9323,71893.0
2022-11-08 09:35:00,135.94,136.45,135.62,135.67,19787.0,132.5423,133.0395,132.2303,132.279,19787.0
2022-11-08 09:40:00,135.78,136.11,135.25,135.84,16913.0,132.3863,132.708,131.8695,132.4448,16913.0
2022-11-08 09:45:00,136.03,136.6,135.75,136.14,19638.0,132.63,133.1858,132.357,132.7373,19638.0
2022-11-08 09:50:00,136.05,136.94,135.97,136.93,37593.0,132.6495,133.5173,132.5715,133.5075,37593.0
2022-11-08 09:55:00,137.03,137.06,136.51,136.51,10062.0,133.605,133.6343,133.098,133.098,10062.0
2022-11-08 10:00:00,136.53,137.45,136.47,137.43,24509.0,133.1175,134.0145,133.059,133.995,24509.0
2022-11-08 10:05:00,137.43,138.29,137.38,138.09,15973.0,133.995,134.8335,133.9463,134.6385,15973.0
2022-11-08 10:10:00,138.28,138.56,137.9,138.47,41640.0,134.8238,135.0968,134.4533,135.009,41640.0
2022-11-08 10:15:00,138.51,138.62,138.12,138.57,21241.0,135.048,135.1553,134.6678,135.1065,21241.0
2022-11-08 10:20:00,138.56,138.87,138.51,138.67,16755.0,135.0968,135.399,135.048,135.204,16755.0
2022-11-08 10:25:00,138.71,139.12,138.7,139.02,18862.0,135.243,135.6428,135.2333,135.5453,18862.0
2022-11-08 10:30:00,139.03,139.4,138.97,139.38,12584.0,135.555,135.9158,135.4965,135.8963,12584.0
2022-11-08 10:35:00,139.33,139.91,139.33,139.87,19449.0,135.8475,136.413,135.8475,136.374,19449.0
2022-11-08 10:40:00,139.87,140.46,139.76,140.42,17031.0,136.374,136.9493,136.2668,136.9103,17031.0
2022-11-08 10:45:00,140.33,140.33,139.88,140.02,14493.0,136.8225,136.8225,136.3838,136.5203,14493.0
2022-11-08 10:50:00,140.02,140.14,139.73,139.92,9016.0,136.5203,136.6373,136.2375,136.4228,9016.0
2022-11-08 10:55:00,139.82,140.07,139.82,139.9,16003.0,136.3253,136.569,136.3253,136.4033,16003.0
2022-11-08 11:00:00,139.89,139.89,139.55,139.84,11886.0,136.3935,136.3935,136.062,136.3448,11886.0
2022-11-08 11:05:00,139.92,140.11,139.72,140.01,17648.0,136.4228,136.608,136.2278,136.5105,17648.0
2022-11-08 11:10:00,140.06,140.25,140.06,140.19,6395.0,136.5593,136.7445,136.5593,136.686,6395.0
2022-11-08 11:15:00,140.13,140.22,139.75,139.75,12312.0,136.6275,136.7153,136.257,136.257,12312.0
2022-11-08 11:20:00,139.75,139.94,139.69,139.69,12559.0,136.257,136.4423,136.1985,136.1985,12559.0
2022-11-08 11:25:00,139.61,139.63,139.36,139.55,10419.0,136.1205,136.14,135.8768,136.062,10419.0
2022-11-08 11:30:00,139.53,139.85,139.48,139.78,8800.0,136.0425,136.3545,135.9938,136.2863,8800.0
2022-11-08 11:35:00,139.87,140.09,139.75,140.06,7507.0,136.374,136.5885,136.257,136.5593,7507.0
2022-11-08 11:40:00,140.07,140.15,139.74,139.97,20662.0,136.569,136.647,136.2473,136.4715,20662.0
2022-11-08 11:45:00,139.94,140.01,139.67,139.8,8808.0,136.4423,136.5105,136.179,136.3058,8808.0
2022-11-08 11:50:00,139.84,139.91,139.73,139.79,9496.0,136.3448,136.413,136.2375,136.296,9496.0
2022-11-08 11:55:00,139.79,140.01,139.65,139.71,18647.0,136.296,136.5105,136.1595,136.218,18647.0
2022-11-08 12:00:00,139.71,139.91,139.54,139.62,15751.0,136.218,136.413,136.0523,136.1303,15751.0
2022-11-08 12:05:00,139.57,139.75,139.47,139.75,10754.0,136.0815,136.257,135.984,136.257,10754.0
2022-11-08 12:10:00,139.72,139.9,139.53,139.56,7161.0,136.2278,136.4033,136.0425,136.0718,7161.0
2022-11-08 12:15:00,139.63,139.63,139.3,139.47,9247.0,136.14,136.14,135.8183,135.984,9247.0
2022-11-08 12:20:00,139.44,139.56,139.31,139.51,5294.0,135.9548,136.0718,135.828,136.023,5294.0
2022-11-08 12:25:00,139.51,139.53,139.38,139.46,4422.0,136.023,136.0425,135.8963,135.9743,4422.0
2022-11-08 12:30:00,139.47,139.47,139.21,139.28,6665.0,135.984,135.984,135.7305,135.7988,6665.0
2022-11-08 12:35:00,139.24,139.32,139.19,139.25,5536.0,135.7598,135.8378,135.711,135.7695,5536.0
2022-11-08 12:40:00,139.22,139.4,139.22,139.3,3923.0,135.7403,135.9158,135.7403,135.8183,3923.0
2022-11-08 12:45:00,139.34,139.34,138.96,138.97,15100.0,135.8573,135.8573,135.4868,135.4965,15100.0
2022-11-08 12:50:00,138.88,139.04,138.73,138.78,8000.0,135.4088,135.5648,135.2625,135.3113,8000.0
2022-11-08 12:55:00,138.73,139.09,138.73,139.0,14845.0,135.2625,135.6135,135.2625,135.5258,14845.0
2022-11-08 13:00:00,138.91,139.22,138.86,139.16,7840.0,135.438,135.7403,135.3893,135.6818,7840.0
2022-11-08 13:05:00,139.17,139.26,139.12,139.15,8391.0,135.6915,135.7793,135.6428,135.672,8391.0
2022-11-08 13:10:00,139.12,139.16,138.96,138.97,5029.0,135.6428,135.6818,135.4868,135.4965,5029.0
2022-11-08 13:15:00,138.95,139.0,138.65,138.65,8385.0,135.477,135.5258,135.1845,135.1845,8385.0
2022-11-08 13:20:00,138.69,138.69,138.19,138.21,9571.0,135.2235,135.2235,134.736,134.7555,9571.0
2022-11-08 13:25:00,138.21,138.27,137.58,137.64,7423.0,134.7555,134.814,134.1413,134.1998,7423.0
2022-11-08 13:30:00,137.55,137.73,137.22,137.71,16937.0,134.112,134.2875,133.7903,134.268,16937.0
2022-11-08 13:35:00,137.73,138.04,137.73,137.96,9665.0,134.2875,134.5898,134.2875,134.5118,9665.0
2022-11-08 13:40:00,137.96,138.0,137.72,137.79,5174.0,134.5118,134.5508,134.2778,134.346,5174.0
2022-11-08 13:45:00,137.74,137.91,137.63,137.63,6826.0,134.2973,134.463,134.19,134.19,6826.0
2022-11-08 13:50:00,137.71,137.83,137.43,137.6,16768.0,134.268,134.385,133.995,134.1608,16768.0
2022-11-08 13:55:00,137.65,137.67,137.24,137.3,8018.0,134.2095,134.229,133.8098,133.8683,8018.0
2022-11-08 14:00:00,137.29,137.62,137.27,137.27,9099.0,133.8585,134.1803,133.839,133.839,9099.0
2022-11-08 14:05:00,137.28,137.4,137.05,137.12,7492.0,133.8488,133.9658,133.6245,133.6928,7492.0
2022-11-08 14:10:00,137.14,137.15,136.93,137.14,3565.0,133.7123,133.722,133.5075,133.7123,3565.0
2022-11-08 14:15:00,137.22,137.26,137.0,137.06,8687.0,133.7903,133.8293,133.5758,133.6343,8687.0
2022-11-08 14:20:00,137.06,137.06,136.39,136.45,9467.0,133.6343,133.6343,132.981,133.0395,9467.0
2022-11-08 14:25:00,136.41,136.49,136.07,136.15,13364.0,133.0005,133.0785,132.669,132.747,13364.0
2022-11-08 14:30:00,136.14,136.37,136.03,136.29,11131.0,132.7373,132.9615,132.63,132.8835,11131.0
2022-11-08 14:35:00,136.45,136.65,136.28,136.48,22880.0,133.0395,133.2345,132.8738,133.0688,22880.0
2022-11-08 14:40:00,136.48,136.77,136.32,136.65,16997.0,133.0688,133.3515,132.9128,133.2345,16997.0
2022-11-08 14:45:00,136.59,136.68,136.32,136.33,29916.0,133.176,133.2638,132.9128,132.9225,29916.0
2022-11-08 14:50:00,136.36,136.58,136.27,136.36,20224.0,132.9518,133.1663,132.864,132.9518,20224.0
2022-11-08 14:55:00,136.33,136.46,136.24,136.44,9809.0,132.9225,133.0493,132.8348,133.0298,9809.0
2022-11-08 15:00:00,136.32,136.67,136.28,136.42,18970.0,132.9128,133.254,132.8738,133.0103,18970.0
2022-11-08 15:05:00,136.38,136.51,136.34,136.36,13923.0,132.9713,133.098,132.9323,132.9518,13923.0
2022-11-08 15:10:00,136.36,136.6,136.35,136.6,11088.0,132.9518,133.1858,132.942,133.1858,11088.0
2022-11-08 15:15:00,136.59,136.66,136.42,136.62,15592.0,133.176,133.2443,133.0103,133.2053,15592.0
2022-11-08 15:20:00,136.59,136.68,136.42,136.42,10295.0,133.176,133.2638,133.0103,133.0103,10295.0
2022-11-08 15:25:00,136.45,136.61,136.32,136.57,19514.0,133.0395,133.1955,132.9128,133.1565,19514.0
2022-11-08 15:30:00,136.58,137.07,136.52,137.0,40574.0,133.1663,133.644,133.1078,133.5758,40574.0
2022-11-08 15:35:00,136.95,137.06,136.79,136.83,20758.0,133.527,133.6343,133.371,133.41,20758.0
2022-11-08 15:40:00,136.83,136.9,136.65,136.65,18213.0,133.41,133.4783,133.2345,133.2345,18213.0
2022-11-08 15:45:00,136.63,136.9,136.63,136.77,29638.0,133.215,133.4783,133.215,133.3515,29638.0
2022-11-08 15:50:00,136.81,136.84,136.49,136.49,43018.0,133.3905,133.4198,133.0785,133.0785,43018.0
2022-11-08 15:55:00,136.49,136.51,136.2,136.24,142457.0,133.0785,133.098,132.7958,132.8348,142457.0
2022-11-09 09:30:00,135.94,135.94,134.58,134.63,41941.0,132.5423,132.5423,131.2163,131.265,41941.0
2022-11-09 09:35:00,134.69,134.79,134.31,134.65,38567.0,131.3235,131.421,130.953,131.2845,38567.0
2022-11-09 09:40:00,134.52,135.09,134.52,135.03,41553.0,131.1578,131.7135,131.1578,131.655,41553.0
2022-11-09 09:45:00,135.08,135.47,134.96,135.0,22035.0,131.7038,132.084,131.5868,131.6258,22035.0
2022-11-09 09:50:00,134.98,134.98,134.43,134.43,15536.0,131.6063,131.6063,131.07,131.07,15536.0
2022-11-09 09:55:00,134.36,134.41,133.87,133.95,26125.0,131.0018,131.0505,130.524,130.602,26125.0
2022-11-09 10:00:00,133.99,134.33,133.89,134.09,30573.0,130.641,130.9725,130.5435,130.7385,30573.0
2022-11-09 10:05:00,134.1,134.31,134.03,134.27,36715.0,130.7483,130.953,130.68,130.914,36715.0
2022-11-09 10:10:00,134.25,134.25,133.6,133.75,20332.0,130.8945,130.8945,130.2608,130.407,20332.0
2022-11-09 10:15:00,133.74,134.21,133.74,133.97,10364.0,130.3973,130.8555,130.3973,130.6215,10364.0
2022-11-09 10:20:00,134.07,134.15,133.8,133.93,24765.0,130.719,130.797,130.4558,130.5825,24765.0
2022-11-09 10:25:00,133.93,133.98,133.34,133.59,23377.0,130.5825,130.6313,130.0073,130.251,23377.0
2022-11-09 10:30:00,133.52,133.67,132.89,133.16,51727.0,130.1828,130.329,129.5685,129.8318,51727.0
2022-11-09 10:35:00,133.13,133.31,132.96,132.96,20959.0,129.8025,129.978,129.6368,129.6368,20959.0
2022-11-09 10:40:00,132.97,133.29,132.91,133.29,28842.0,129.6465,129.9585,129.588,129.9585,28842.0
2022-11-09 10:45:00,133.25,133.76,133.2,133.38,29728.0,129.9195,130.4168,129.8708,130.0463,29728.0
2022-11-09 10:50:00,133.38,133.61,133.29,133.34,25743.0,130.0463,130.2705,129.9585,130.0073,25743.0
2022-11-09 10:55:00,133.35,133.35,132.93,133.12,17374.0,130.017,130.017,129.6075,129.7928,17374.0
2022-11-09 11:00:00,133.14,133.61,133.01,133.51,17818.0,129.8123,130.2705,129.6855,130.173,17818.0
2022-11-09 11:05:00,133.54,134.18,133.49,134.04,17856.0,130.2023,130.8263,130.1535,130.6898,17856.0
2022-11-09 11:10:00,134.02,134.13,133.71,134.03,22927.0,130.6703,130.7775,130.368,130.68,22927.0
2022-11-09 11:15:00,133.98,134.5,133.97,134.29,332185.0,130.6313,131.1383,130.6215,130.9335,332185.0
2022-11-09 11:20:00,134.36,134.36,133.96,134.0,137905.0,131.0018,131.0018,130.6118,130.6508,137905.0
2022-11-09 11:25:00,134.09,134.66,134.06,134.31,15729.0,130.7385,131.2943,130.7093,130.953,15729.0
2022-11-09 11:30:00,134.24,134.41,134.0,134.28,43079.0,130.8848,131.0505,130.6508,130.9238,43079.0
2022-11-09 11:35:00,134.34,134.45,134.23,134.44,11258.0,130.9823,131.0895,130.875,131.0798,11258.0
2022-11-09 11:40:00,134.38,134.7,134.32,134.62,16748.0,131.0213,131.3333,130.9628,131.2553,16748.0
2022-11-09 11:45:00,134.56,134.86,134.56,134.72,13407.0,131.1968,131.4893,131.1968,131.3528,13407.0
2022-11-09 11:50:00,134.67,135.11,134.67,134.96,23333.0,131.304,131.733,131.304,131.5868,23333.0
2022-11-09 11:55:00,135.02,135.21,134.7,134.85,21562.0,131.6453,131.8305,131.3333,131.4795,21562.0
2022-11-09 12:00:00,134.85,135.18,134.85,135.18,6934.0,131.4795,131.8013,131.4795,131.8013,6934.0
2022-11-09 12:05:00,135.12,135.14,134.84,134.94,7892.0,131.7428,131.7623,131.4698,131.5673,7892.0
2022-11-09 12:10:00,134.93,135.3,134.88,135.2,14516.0,131.5575,131.9183,131.5088,131.8208,14516.0
2022-11-09 12:15:00,135.13,135.45,135.13,135.44,4581.0,131.7525,132.0645,131.7525,132.0548,4581.0
2022-11-09 12:20:00,135.48,135.63,135.46,135.61,8406.0,132.0938,132.24,132.0743,132.2205,8406.0
2022-11-09 12:25:00,135.55,135.67,135.3,135.48,11675.0,132.162,132.279,131.9183,132.0938,11675.0
2022-11-09 12:30:00,135.43,135.59,135.39,135.54,5101.0,132.045,132.201,132.006,132.1523,5101.0
2022-11-09 12:35:00,135.49,135.52,135.23,135.3,5919.0,132.1035,132.1328,131.85,131.9183,5919.0
2022-11-09 12:40:00,135.24,135.43,135.23,135.3,15804.0,131.8598,132.045,131.85,131.9183,15804.0
2022-11-09 12:45:00,135.35,135.35,135.21,135.29,6870.0,131.967,131.967,131.8305,131.9085,6870.0
2022-11-09 12:50:00,135.28,135.39,135.22,135.25,3373.0,131.8988,132.006,131.8403,131.8695,3373.0
2022-11-09 12:55:00,135.19,135.5,135.19,135.4,9320.0,131.811,132.1133,131.811,132.0158,9320.0
2022-11-09 13:00:00,135.36,135.37,135.03,135.25,28001.0,131.9768,131.9865,131.655,131.8695,28001.0
2022-11-09 13:05:00,135.2,135.24,134.96,135.11,6011.0,131.8208,131.8598,131.5868,131.733,6011.0
2022-11-09 13:10:00,135.09,135.27,134.83,135.27,6627.0,131.7135,131.889,131.46,131.889,6627.0
2022-11-09 13:15:00,135.2,135.34,135.17,135.18,4938.0,131.8208,131.9573,131.7915,131.8013,4938.0
2022-11-09 13:20:00,135.24,135.29,135.11,135.14,3594.0,131.8598,131.9085,131.733,131.7623,3594.0
2022-11-09 13:25:00,135.1,135.16,135.0,135.02,3767.0,131.7233,131.7818,131.6258,131.6453,3767.0
2022-11-09 13:30:00,135.02,135.04,134.86,135.02,10483.0,131.6453,131.6648,131.4893,131.6453,10483.0
2022-11-09 13:35:00,134.93,134.93,134.73,134.73,5143.0,131.5575,131.5575,131.3625,131.3625,5143.0
2022-11-09 13:40:00,134.77,134.85,134.44,134.49,25415.0,131.4015,131.4795,131.0798,131.1285,25415.0
2022-11-09 13:45:00,134.47,134.47,134.22,134.24,9502.0,131.109,131.109,130.8653,130.8848,9502.0
2022-11-09 13:50:00,134.29,134.34,134.08,134.08,9814.0,130.9335,130.9823,130.7288,130.7288,9814.0
2022-11-09 13:55:00,134.06,134.29,134.03,134.29,3414.0,130.7093,130.9335,130.68,130.9335,3414.0
2022-11-09 14:00:00,134.23,134.27,133.7,133.97,10711.0,130.875,130.914,130.3583,130.6215,10711.0
2022-11-09 14:05:00,133.91,134.25,133.84,134.09,6396.0,130.563,130.8945,130.4948,130.7385,6396.0
2022-11-09 14:10:00,134.1,134.1,133.94,134.0,14357.0,130.7483,130.7483,130.5923,130.6508,14357.0
2022-11-09 14:15:00,134.0,134.01,133.83,133.87,5905.0,130.6508,130.6605,130.485,130.524,5905.0
2022-11-09 14:20:00,133.93,133.95,133.74,133.78,5301.0,130.5825,130.602,130.3973,130.4363,5301.0
2022-11-09 14:25:00,133.79,133.95,133.79,133.82,9192.0,130.446,130.602,130.446,130.4753,9192.0
2022-11-09 14:30:00,133.82,133.82,133.49,133.56,17233.0,130.4753,130.4753,130.1535,130.2218,17233.0
2022-11-09 14:35:00,133.55,133.59,133.46,133.54,8409.0,130.212,130.251,130.1243,130.2023,8409.0
2022-11-09 14:40:00,133.49,133.89,133.49,133.76,20798.0,130.1535,130.5435,130.1535,130.4168,20798.0
2022-11-09 14:45:00,133.75,133.87,133.49,133.56,21310.0,130.407,130.524,130.1535,130.2218,21310.0
2022-11-09 14:50:00,133.52,133.53,133.35,133.48,7637.0,130.1828,130.1925,130.017,130.1438,7637.0
2022-11-09 14:55:00,133.47,133.62,133.36,133.56,15360.0,130.134,130.2803,130.0268,130.2218,15360.0
2022-11-09 15:00:00,133.53,133.73,133.53,133.72,10199.0,130.1925,130.3875,130.1925,130.3778,10199.0
2022-11-09 15:05:00,133.72,133.95,133.65,133.84,18917.0,130.3778,130.602,130.3095,130.4948,18917.0
2022-11-09 15:10:00,133.85,133.85,133.66,133.66,15702.0,130.5045,130.5045,130.3193,130.3193,15702.0
2022-11-09 15:15:00,133.62,133.88,133.59,133.88,13134.0,130.2803,130.5338,130.251,130.5338,13134.0
2022-11-09 15:20:00,133.89,133.89,133.6,133.62,12152.0,130.5435,130.5435,130.2608,130.2803,12152.0
2022-11-09 15:25:00,133.61,133.82,133.59,133.76,12691.0,130.2705,130.4753,130.251,130.4168,12691.0
2022-11-09 15:30:00,133.73,133.75,133.53,133.67,19052.0,130.3875,130.407,130.1925,130.329,19052.0
2022-11-09 15:35:00,133.68,133.71,133.43,133.43,16001.0,130.3388,130.368,130.095,130.095,16001.0
2022-11-09 15:40:00,133.44,133.56,133.36,133.37,20741.0,130.1048,130.2218,130.0268,130.0365,20741.0
2022-11-09 15:45:00,133.35,133.42,133.05,133.1,38936.0,130.017,130.0853,129.7245,129.7733,38936.0
2022-11-09 15:50:00,133.08,133.49,133.07,133.27,54822.0,129.7538,130.1535,129.744,129.939,54822.0
2022-11-09 15:55:00,133.27,133.45,133.1,133.28,202130.0,129.939,130.1145,129.7733,129.9488,202130.0
2022-11-10 09:30:00,138.32,139.75,138.08,139.05,78585.0,134.8628,136.257,134.6288,135.5745,78585.0
2022-11-10 09:35:00,138.77,139.34,138.26,138.53,56314.0,135.3015,135.8573,134.8043,135.0675,56314.0
2022-11-10 09:40:00,138.43,139.19,138.21,138.98,33341.0,134.97,135.711,134.7555,135.5063,33341.0
2022-11-10 09:45:00,138.98,140.0,138.98,139.3,42016.0,135.5063,136.5008,135.5063,135.8183,42016.0
2022-11-10 09:50:00,139.33,139.69,138.88,139.36,37789.0,135.8475,136.1985,135.4088,135.8768,37789.0
2022-11-10 09:55:00,139.3,139.88,139.26,139.8,77548.0,135.8183,136.3838,135.7793,136.3058,77548.0
2022-11-10 10:00:00,139.87,140.01,138.77,139.0,69656.0,136.374,136.5105,135.3015,135.5258,69656.0
2022-11-10 10:05:00,139.0,139.05,138.25,138.67,37676.0,135.5258,135.5745,134.7945,135.204,37676.0
2022-11-10 10:10:00,138.71,138.79,137.92,138.16,52764.0,135.243,135.321,134.4728,134.7068,52764.0
2022-11-10 10:15:00,138.16,138.27,137.72,137.9,44796.0,134.7068,134.814,134.2778,134.4533,44796.0
2022-11-10 10:20:00,137.96,138.5,137.68,138.33,24622.0,134.5118,135.0383,134.2388,134.8725,24622.0
2022-11-10 10:25:00,138.25,138.25,137.86,137.92,34383.0,134.7945,134.7945,134.4143,134.4728,34383.0
2022-11-10 10:30:00,137.89,138.09,137.65,137.76,22307.0,134.4435,134.6385,134.2095,134.3168,22307.0
2022-11-10 10:35:00,137.75,137.75,137.01,137.06,33370.0,134.307,134.307,133.5855,133.6343,33370.0
2022-11-10 10:40:00,137.05,137.25,136.92,137.0,65142.0,133.6245,133.8195,133.4978,133.5758,65142.0
2022-11-10 10:45:00,136.88,137.41,136.75,137.22,34600.0,133.4588,133.9755,133.332,133.7903,34600.0
2022-11-10 10:50:00,137.24,137.62,136.96,136.99,39933.0,133.8098,134.1803,133.5368,133.566,39933.0
2022-11-10 10:55:00,136.92,137.84,136.84,137.56,31701.0,133.4978,134.3948,133.4198,134.1218,31701.0
2022-11-10 11:00:00,137.56,137.56,136.85,136.85,34003.0,134.1218,134.1218,133.4295,133.4295,34003.0
2022-11-10 11:05:00,136.89,137.42,136.88,137.15,31820.0,133.4685,133.9853,133.4588,133.722,31820.0
2022-11-10 11:10:00,137.12,137.59,137.1,137.45,20298.0,133.6928,134.151,133.6733,134.0145,20298.0
2022-11-10 11:15:00,137.48,137.71,137.14,137.66,14136.0,134.0438,134.268,133.7123,134.2193,14136.0
2022-11-10 11:20:00,137.63,137.98,137.58,137.89,15340.0,134.19,134.5313,134.1413,134.4435,15340.0
2022-11-10 11:25:00,137.83,138.16,137.73,138.05,20225.0,134.385,134.7068,134.2875,134.5995,20225.0
2022-11-10 11:30:00,138.13,138.38,138.07,138.1,26623.0,134.6775,134.9213,134.619,134.6483,26623.0
2022-11-10 11:35:00,138.08,138.1,137.81,137.91,36280.0,134.6288,134.6483,134.3655,134.463,36280.0
2022-11-10 11:40:00,137.91,137.91,137.53,137.7,33436.0,134.463,134.463,134.0925,134.2583,33436.0
2022-11-10 11:45:00,137.68,138.32,137.66,138.26,24916.0,134.2388,134.8628,134.2193,134.8043,24916.0
2022-11-10 11:50:00,138.26,138.43,137.98,138.25,30577.0,134.8043,134.97,134.5313,134.7945,30577.0
2022-11-10 11:55:00,138.3,138.34,138.01,138.09,50117.0,134.8433,134.8823,134.5605,134.6385,50117.0
2022-11-10 12:00:00,138.07,138.59,137.91,138.42,28818.0,134.619,135.126,134.463,134.9603,28818.0
2022-11-10 12:05:00,138.4,138.87,138.4,138.87,50213.0,134.9408,135.399,134.9408,135.399,50213.0
2022-11-10 12:10:00,138.8,139.13,138.79,138.79,23783.0,135.3308,135.6525,135.321,135.321,23783.0
2022-11-10 12:15:00,138.8,138.82,138.53,138.75,47498.0,135.3308,135.3503,135.0675,135.282,47498.0
2022-11-10 12:20:00,138.72,139.08,138.66,139.04,25497.0,135.2528,135.6038,135.1943,135.5648,25497.0
2022-11-10 12:25:00,139.06,139.09,138.79,138.95,21234.0,135.5843,135.6135,135.321,135.477,21234.0
2022-11-10 12:30:00,138.93,139.17,138.88,139.1,16274.0,135.4575,135.6915,135.4088,135.6233,16274.0
2022-11-10 12:35:00,139.1,139.12,138.48,138.48,12981.0,135.6233,135.6428,135.0188,135.0188,12981.0
2022-11-10 12:40:00,138.45,138.48,138.16,138.42,7660.0,134.9895,135.0188,134.7068,134.9603,7660.0
2022-11-10 12:45:00,138.38,138.42,138.02,138.14,10102.0,134.9213,134.9603,134.5703,134.6873,10102.0
2022-11-10 12:50:00,138.13,138.29,138.0,138.22,7779.0,134.6775,134.8335,134.5508,134.7653,7779.0
2022-11-10 12:55:00,138.23,138.47,138.17,138.24,12657.0,134.775,135.009,134.7165,134.7848,12657.0
2022-11-10 13:00:00,138.24,138.64,138.24,138.59,10334.0,134.7848,135.1748,134.7848,135.126,10334.0
2022-11-10 13:05:00,138.59,138.75,138.36,138.69,11973.0,135.126,135.282,134.9018,135.2235,11973.0
2022-11-10 13:10:00,138.68,138.95,138.54,138.95,21266.0,135.2138,135.477,135.0773,135.477,21266.0
2022-11-10 13:15:00,138.88,139.04,138.8,138.91,18195.0,135.4088,135.5648,135.3308,135.438,18195.0
2022-11-10 13:20:00,138.93,138.94,138.67,138.72,13814.0,135.4575,135.4673,135.204,135.2528,13814.0
2022-11-10 13:25:00,138.7,138.78,138.58,138.65,21730.0,135.2333,135.3113,135.1163,135.1845,21730.0
2022-11-10 13:30:00,138.65,138.79,138.53,138.67,26959.0,135.1845,135.321,135.0675,135.204,26959.0
2022-11-10 13:35:00,138.67,138.73,138.53,138.63,19902.0,135.204,135.2625,135.0675,135.165,19902.0
2022-11-10 13:40:00,138.62,138.96,138.5,138.9,34119.0,135.1553,135.4868,135.0383,135.4283,34119.0
2022-11-10 13:45:00,138.89,139.39,138.77,139.33,21139.0,135.4185,135.906,135.3015,135.8475,21139.0
2022-11-10 13:50:00,139.32,139.6,139.3,139.58,27161.0,135.8378,136.1108,135.8183,136.0913,27161.0
2022-11-10 13:55:00,139.57,139.77,139.55,139.71,24112.0,136.0815,136.2765,136.062,136.218,24112.0
2022-11-10 14:00:00,139.7,139.95,139.55,139.85,21217.0,136.2083,136.452,136.062,136.3545,21217.0
2022-11-10 14:05:00,139.85,140.08,139.69,140.06,13047.0,136.3545,136.5788,136.1985,136.5593,13047.0
2022-11-10 14:10:00,140.08,140.27,140.07,140.27,15830.0,136.5788,136.764,136.569,136.764,15830.0
2022-11-10 14:15:00,140.27,140.27,139.95,139.99,17224.0,136.764,136.764,136.452,136.491,17224.0
2022-11-10 14:20:00,139.98,140.03,139.9,140.0,21830.0,136.4813,136.53,136.4033,136.5008,21830.0
2022-11-10 14:25:00,139.99,140.55,139.99,140.55,19886.0,136.491,137.0371,136.491,137.0371,19886.0
2022-11-10 14:30:00,140.51,140.85,140.4,140.84,59815.0,136.9981,137.3296,136.8908,137.3198,59815.0
2022-11-10 14:35:00,140.83,140.84,140.31,140.38,43514.0,137.3101,137.3198,136.803,136.8713,43514.0
2022-11-10 14:40:00,140.38,140.62,140.35,140.44,24291.0,136.8713,137.1053,136.8421,136.9298,24291.0
2022-11-10 14:45:00,140.44,140.63,140.42,140.53,13964.0,136.9298,137.1151,136.9103,137.0176,13964.0
2022-11-10 14:50:00,140.49,140.88,140.48,140.83,12479.0,136.9786,137.3588,136.9688,137.3101,12479.0
2022-11-10 14:55:00,140.83,141.08,140.8,141.04,14781.0,137.3101,137.5538,137.2808,137.5148,14781.0
2022-11-10 15:00:00,141.01,141.16,140.95,141.1,10066.0,137.4856,137.6318,137.4271,137.5733,10066.0
2022-11-10 15:05:00,141.12,141.56,141.12,141.56,13700.0,137.5928,138.0218,137.5928,138.0218,13700.0
2022-11-10 15:10:00,141.58,141.85,141.46,141.71,35896.0,138.0413,138.3046,137.9243,138.1681,35896.0
2022-11-10 15:15:00,141.71,141.91,141.68,141.81,46976.0,138.1681,138.3631,138.1388,138.2656,46976.0
2022-11-10 15:20:00,141.84,142.07,141.79,141.99,25950.0,138.2948,138.5191,138.2461,138.4411,25950.0
2022-11-10 15:25:00,141.97,142.21,141.87,142.03,38822.0,138.4216,138.6556,138.3241,138.4801,38822.0
2022-11-10 15:30:00,142.0,142.13,141.84,141.95,31059.0,138.4508,138.5776,138.2948,138.4021,31059.0
2022-11-10 15:35:00,141.94,142.15,141.91,142.11,28232.0,138.3923,138.5971,138.3631,138.5581,28232.0
2022-11-10 15:40:00,142.08,142.49,141.85,142.37,83949.0,138.5288,138.9286,138.3046,138.8116,83949.0
2022-11-10 15:45:00,142.37,142.68,142.3,142.37,50607.0,138.8116,139.1138,138.7433,138.8116,50607.0
2022-11-10 15:50:00,142.45,142.69,142.31,142.63,60185.0,138.8896,139.1236,138.7531,139.0651,60185.0
2022-11-10 15:55:00,142.65,143.02,142.46,142.53,269519.0,139.0846,139.4453,138.8993,138.9676,269519.0
2022-11-11 09:30:00,143.32,145.47,142.62,144.19,119937.0,139.7378,141.8341,139.0553,140.5861,119937.0
2022-11-11 09:35:00,144.07,144.11,142.83,142.83,33038.0,140.4691,140.5081,139.2601,139.2601,33038.0
2022-11-11 09:40:00,142.94,143.83,142.5,143.25,55959.0,139.3673,140.2351,138.9383,139.6696,55959.0
2022-11-11 09:45:00,143.34,144.73,143.34,144.72,28864.0,139.7573,141.1126,139.7573,141.1028,28864.0
2022-11-11 09:50:00,144.73,146.22,144.6,145.24,82342.0,141.1126,142.5653,140.9858,141.6098,82342.0
2022-11-11 09:55:00,145.22,146.26,145.22,146.19,65954.0,141.5903,142.6043,141.5903,142.5361,65954.0
2022-11-11 10:00:00,146.08,146.99,145.66,146.97,61449.0,142.4288,143.3161,142.0193,143.2966,61449.0
2022-11-11 10:05:00,146.97,147.08,145.95,146.72,45756.0,143.2966,143.4038,142.3021,143.0528,45756.0
2022-11-11 10:10:00,146.73,148.26,146.73,147.18,44796.0,143.0626,144.5543,143.0626,143.5013,44796.0
2022-11-11 10:15:00,147.25,148.57,147.24,148.57,27062.0,143.5696,144.8566,143.5598,144.8566,27062.0
2022-11-11 10:20:00,148.49,148.98,147.54,147.54,39516.0,144.7786,145.2563,143.8523,143.8523,39516.0
2022-11-11 10:25:00,147.34,147.85,147.32,147.74,20552.0,143.6573,144.1546,143.6378,144.0473,20552.0
2022-11-11 10:30:00,147.81,148.71,147.46,148.58,39930.0,144.1156,144.9931,143.7743,144.8663,39930.0
2022-11-11 10:35:00,148.53,148.67,147.86,148.13,27354.0,144.8176,144.9541,144.1643,144.4276,27354.0
2022-11-11 10:40:00,148.17,148.39,147.98,148.27,15329.0,144.4666,144.6811,144.2813,144.5641,15329.0
2022-11-11 10:45:00,148.39,148.66,148.11,148.63,25604.0,144.6811,144.9443,144.4081,144.9151,25604.0
2022-11-11 10:50:00,148.57,148.68,147.77,147.83,20308.0,144.8566,144.9638,144.0766,144.1351,20308.0
2022-11-11 10:55:00,147.82,148.09,147.66,147.87,27067.0,144.1253,144.3886,143.9693,144.1741,27067.0
2022-11-11 11:00:00,147.9,148.15,147.4,147.43,12362.0,144.2033,144.4471,143.7158,143.7451,12362.0
2022-11-11 11:05:00,147.43,147.69,146.86,147.07,24813.0,143.7451,143.9986,143.1893,143.3941,24813.0
2022-11-11 11:10:00,146.97,147.18,146.81,147.04,21024.0,143.2966,143.5013,143.1406,143.3648,21024.0
2022-11-11 11:15:00,147.03,147.63,146.78,147.4,25102.0,143.3551,143.9401,143.1113,143.7158,25102.0
2022-11-11 11:20:00,147.4,147.63,146.9,147.23,19733.0,143.7158,143.9401,143.2283,143.5501,19733.0
2022-11-11 11:25:00,147.21,147.39,146.78,146.81,24365.0,143.5306,143.7061,143.1113,143.1406,24365.0
2022-11-11 11:30:00,146.79,147.26,146.73,147.07,28002.0,143.1211,143.5793,143.0626,143.3941,28002.0
2022-11-11 11:35:00,147.04,147.24,146.68,146.68,19858.0,143.3648,143.5598,143.0138,143.0138,19858.0
2022-11-11 11:40:00,146.68,147.03,146.68,146.77,22732.0,143.0138,143.3551,143.0138,143.1016,22732.0
2022-11-11 11:45:00,146.75,147.16,146.52,147.13,16612.0,143.0821,143.4818,142.8578,143.4526,16612.0
2022-11-11 11:50:00,147.14,147.37,146.98,146.98,13220.0,143.4623,143.6866,143.3063,143.3063,13220.0
2022-11-11 11:55:00,146.97,147.27,146.9,147.18,12415.0,143.2966,143.5891,143.2283,143.5013,12415.0
2022-11-11 12:00:00,147.13,147.22,146.85,147.22,33648.0,143.4526,143.5403,143.1796,143.5403,33648.0
2022-11-11 12:05:00,147.18,147.62,147.12,147.57,19071.0,143.5013,143.9303,143.4428,143.8816,19071.0
2022-11-11 12:10:00,147.62,147.67,147.34,147.52,11706.0,143.9303,143.9791,143.6573,143.8328,11706.0
2022-11-11 12:15:00,147.52,147.75,147.5,147.5,13588.0,143.8328,144.0571,143.8133,143.8133,13588.0
2022-11-11 12:20:00,147.48,147.53,147.36,147.39,10780.0,143.7938,143.8426,143.6768,143.7061,10780.0
2022-11-11 12:25:00,147.39,147.43,147.31,147.4,27473.0,143.7061,143.7451,143.6281,143.7158,27473.0
2022-11-11 12:30:00,147.39,147.53,147.33,147.41,30711.0,143.7061,143.8426,143.6476,143.7256,30711.0
2022-11-11 12:35:00,147.41,147.5,147.2,147.22,12872.0,143.7256,143.8133,143.5208,143.5403,12872.0
2022-11-11 12:40:00,147.18,147.62,147.09,147.61,20023.0,143.5013,143.9303,143.4136,143.9206,20023.0
2022-11-11 12:45:00,147.64,147.96,147.54,147.81,32972.0,143.9498,144.2618,143.8523,144.1156,32972.0
2022-11-11 12:50:00,147.78,147.85,147.41,147.46,45279.0,144.0863,144.1546,143.7256,143.7743,45279.0
2022-11-11 12:55:00,147.45,147.78,147.39,147.4,16562.0,143.7646,144.0863,143.7061,143.7158,16562.0
2022-11-11 13:00:00,147.4,147.52,147.23,147.23,15559.0,143.7158,143.8328,143.5501,143.5501,15559.0
2022-11-11 13:05:00,147.22,147.63,147.16,147.54,30321.0,143.5403,143.9401,143.4818,143.8523,30321.0
2022-11-11 13:10:00,147.55,147.71,147.52,147.59,10917.0,143.8621,144.0181,143.8328,143.9011,10917.0
2022-11-11 13:15:00,147.59,148.44,147.57,148.36,50230.0,143.9011,144.7298,143.8816,144.6518,50230.0
2022-11-11 13:20:00,148.33,148.6,148.28,148.52,19542.0,144.6226,144.8858,144.5738,144.8078,19542.0
2022-11-11 13:25:00,148.54,148.88,148.31,148.83,16668.0,144.8273,145.1588,144.6031,145.1101,16668.0
2022-11-11 13:30:00,148.8,149.04,148.77,148.84,22360.0,145.0808,145.3148,145.0516,145.1198,22360.0
2022-11-11 13:35:00,148.88,148.88,148.19,148.34,16262.0,145.1588,145.1588,144.4861,144.6323,16262.0
2022-11-11 13:40:00,148.37,148.65,148.24,148.58,12100.0,144.6616,144.9346,144.5348,144.8663,12100.0
2022-11-11 13:45:00,148.62,148.63,148.5,148.54,13339.0,144.9053,144.9151,144.7883,144.8273,13339.0
2022-11-11 13:50:00,148.54,148.64,148.46,148.56,8749.0,144.8273,144.9248,144.7493,144.8468,8749.0
2022-11-11 13:55:00,148.55,148.76,148.45,148.59,35795.0,144.8371,145.0418,144.7396,144.8761,35795.0
2022-11-11 14:00:00,148.59,148.65,148.44,148.63,17892.0,144.8761,144.9346,144.7298,144.9151,17892.0
2022-11-11 14:05:00,148.63,148.64,148.31,148.37,23464.0,144.9151,144.9248,144.6031,144.6616,23464.0
2022-11-11 14:10:00,148.34,148.43,148.23,148.31,13051.0,144.6323,144.7201,144.5251,144.6031,13051.0
2022-11-11 14:15:00,148.3,148.4,148.19,148.38,16864.0,144.5933,144.6908,144.4861,144.6713,16864.0
2022-11-11 14:20:00,148.41,148.49,148.28,148.39,24390.0,144.7006,144.7786,144.5738,144.6811,24390.0
2022-11-11 14:25:00,148.38,148.71,148.3,148.71,21057.0,144.6713,144.9931,144.5933,144.9931,21057.0
2022-11-11 14:30:00,148.69,149.05,148.68,149.05,16445.0,144.9736,145.3246,144.9638,145.3246,16445.0
2022-11-11 14:35:00,149.03,149.03,148.85,148.88,13068.0,145.3051,145.3051,145.1296,145.1588,13068.0
2022-11-11 14:40:00,148.88,148.94,148.68,148.71,12903.0,145.1588,145.2173,144.9638,144.9931,12903.0
2022-11-11 14:45:00,148.71,149.03,148.68,148.84,34193.0,144.9931,145.3051,144.9638,145.1198,34193.0
2022-11-11 14:50:00,148.83,148.92,148.72,148.75,21651.0,145.1101,145.1978,145.0028,145.0321,21651.0
2022-11-11 14:55:00,148.75,148.86,148.54,148.8,22018.0,145.0321,145.1393,144.8273,145.0808,22018.0
2022-11-11 15:00:00,148.81,149.07,148.74,148.95,28166.0,145.0906,145.3441,145.0223,145.2271,28166.0
2022-11-11 15:05:00,148.95,149.06,148.9,148.9,32364.0,145.2271,145.3343,145.1783,145.1783,32364.0
2022-11-11 15:10:00,148.89,148.94,148.69,148.77,30556.0,145.1686,145.2173,144.9736,145.0516,30556.0
2022-11-11 15:15:00,148.77,149.04,148.73,148.99,21429.0,145.0516,145.3148,145.0126,145.2661,21429.0
2022-11-11 15:20:00,148.97,149.16,148.9,148.99,22305.0,145.2466,145.4319,145.1783,145.2661,22305.0
2022-11-11 15:25:00,149.0,149.06,148.96,149.06,19243.0,145.2758,145.3343,145.2368,145.3343,19243.0
2022-11-11 15:30:00,149.06,149.22,148.91,149.1,36531.0,145.3343,145.4904,145.1881,145.3733,36531.0
2022-11-11 15:35:00,149.12,149.14,148.88,149.05,42740.0,145.3929,145.4124,145.1588,145.3246,42740.0
2022-11-11 15:40:00,149.06,149.18,149.0,149.16,38603.0,145.3343,145.4514,145.2758,145.4319,38603.0
2022-11-11 15:45:00,149.17,149.25,149.1,149.12,51716.0,145.4416,145.5196,145.3733,145.3929,51716.0
2022-11-11 15:50:00,149.15,149.27,148.88,148.9,70968.0,145.4221,145.5391,145.1588,145.1783,70968.0
2022-11-11 15:55:00,148.9,148.93,148.51,148.63,236218.0,145.1783,145.2076,144.7981,144.9151,236218.0
2022-11-14 09:30:00,149.0,149.5,148.24,148.87,78771.0,145.2758,145.7634,144.5348,145.1491,78771.0
2022-11-14 09:35:00,149.0,149.18,148.33,148.71,24292.0,145.2758,145.4514,144.6226,144.9931,24292.0
2022-11-14 09:40:00,148.69,149.24,148.59,148.85,32553.0,144.9736,145.5099,144.8761,145.1296,32553.0
2022-11-14 09:45:00,148.81,149.35,148.38,149.29,38154.0,145.0906,145.6171,144.6713,145.5586,38154.0
2022-11-14 09:50:00,149.19,149.55,148.88,149.04,19506.0,145.4611,145.8121,145.1588,145.3148,19506.0
2022-11-14 09:55:00,148.98,149.0,148.17,148.32,22106.0,145.2563,145.2758,144.4666,144.6128,22106.0
2022-11-14 10:00:00,148.51,148.77,147.93,148.01,35902.0,144.7981,145.0516,144.2326,144.3106,35902.0
2022-11-14 10:05:00,148.03,149.01,147.6,148.58,39805.0,144.3301,145.2856,143.9108,144.8663,39805.0
2022-11-14 10:10:00,148.65,149.03,148.54,148.78,12743.0,144.9346,145.3051,144.8273,145.0613,12743.0
2022-11-14 10:15:00,148.83,149.12,148.66,148.67,27885.0,145.1101,145.3929,144.9443,144.9541,27885.0
2022-11-14 10:20:00,148.68,148.94,148.56,148.56,14434.0,144.9638,145.2173,144.8468,144.8468,14434.0
2022-11-14 10:25:00,148.62,148.62,148.21,148.38,9669.0,144.9053,144.9053,144.5056,144.6713,9669.0
2022-11-14 10:30:00,148.33,148.43,148.01,148.28,8339.0,144.6226,144.7201,144.3106,144.5738,8339.0
2022-11-14 10:35:00,148.23,148.24,147.71,147.81,14309.0,144.5251,144.5348,144.0181,144.1156,14309.0
2022-11-14 10:40:00,147.91,148.02,147.75,147.86,10857.0,144.2131,144.3203,144.0571,144.1643,10857.0
2022-11-14 10:45:00,147.76,147.93,147.54,147.62,25732.0,144.0668,144.2326,143.8523,143.9303,25732.0
2022-11-14 10:50:00,147.51,147.96,147.47,147.91,14650.0,143.8231,144.2618,143.7841,144.2131,14650.0
2022-11-14 10:55:00,147.85,148.01,147.74,147.85,7368.0,144.1546,144.3106,144.0473,144.1546,7368.0
2022-11-14 11:00:00,147.75,147.75,147.43,147.59,30092.0,144.0571,144.0571,143.7451,143.9011,30092.0
2022-11-14 11:05:00,147.64,147.76,147.47,147.76,12951.0,143.9498,144.0668,143.7841,144.0668,12951.0
2022-11-14 11:10:00,147.67,147.84,147.46,147.46,39280.0,143.9791,144.1448,143.7743,143.7743,39280.0
2022-11-14 11:15:00,147.46,147.51,147.24,147.45,11287.0,143.7743,143.8231,143.5598,143.7646,11287.0
2022-11-14 11:20:00,147.51,147.6,147.37,147.42,22886.0,143.8231,143.9108,143.6866,143.7353,22886.0
2022-11-14 11:25:00,147.41,147.57,147.28,147.38,18686.0,143.7256,143.8816,143.5988,143.6963,18686.0
2022-11-14 11:30:00,147.31,148.19,147.25,148.17,20196.0,143.6281,144.4861,143.5696,144.4666,20196.0
2022-11-14 11:35:00,148.23,148.41,148.1,148.3,11629.0,144.5251,144.7006,144.3983,144.5933,11629.0
2022-11-14 11:40:00,148.4,148.62,148.3,148.4,7687.0,144.6908,144.9053,144.5933,144.6908,7687.0
2022-11-14 11:45:00,148.46,148.46,148.18,148.2,6912.0,144.7493,144.7493,144.4763,144.4958,6912.0
2022-11-14 11:50:00,148.16,148.22,147.94,148.06,5365.0,144.4568,144.5153,144.2423,144.3593,5365.0
2022-11-14 11:55:00,148.08,148.23,147.96,148.13,12059.0,144.3788,144.5251,144.2618,144.4276,12059.0
2022-11-14 12:00:00,148.17,148.47,148.11,148.36,4710.0,144.4666,144.7591,144.4081,144.6518,4710.0
2022-11-14 12:05:00,148.34,148.38,148.23,148.24,3947.0,144.6323,144.6713,144.5251,144.5348,3947.0
2022-11-14 12:10:00,148.23,148.35,148.09,148.13,6167.0,144.5251,144.6421,144.3886,144.4276,6167.0
2022-11-14 12:15:00,148.14,148.15,147.94,147.94,4876.0,144.4373,144.4471,144.2423,144.2423,4876.0
2022-11-14 12:20:00,147.84,147.84,147.43,147.77,8428.0,144.1448,144.1448,143.7451,144.0766,8428.0
2022-11-14 12:25:00,147.85,148.13,147.81,148.09,12023.0,144.1546,144.4276,144.1156,144.3886,12023.0
2022-11-14 12:30:00,148.05,148.21,147.95,148.04,5825.0,144.3496,144.5056,144.2521,144.3398,5825.0
2022-11-14 12:35:00,147.95,148.26,147.95,148.24,6708.0,144.2521,144.5543,144.2521,144.5348,6708.0
2022-11-14 12:40:00,148.15,148.31,148.12,148.17,6626.0,144.4471,144.6031,144.4178,144.4666,6626.0
2022-11-14 12:45:00,148.18,148.34,148.06,148.09,15469.0,144.4763,144.6323,144.3593,144.3886,15469.0
2022-11-14 12:50:00,148.05,148.29,147.99,148.18,7954.0,144.3496,144.5836,144.2911,144.4763,7954.0
2022-11-14 12:55:00,148.14,148.27,147.98,148.12,10787.0,144.4373,144.5641,144.2813,144.4178,10787.0
2022-11-14 13:00:00,148.16,148.25,148.07,148.2,5074.0,144.4568,144.5446,144.3691,144.4958,5074.0
2022-11-14 13:05:00,148.15,148.4,148.14,148.27,7278.0,144.4471,144.6908,144.4373,144.5641,7278.0
2022-11-14 13:10:00,148.29,148.51,148.29,148.35,7144.0,144.5836,144.7981,144.5836,144.6421,7144.0
2022-11-14 13:15:00,148.34,148.43,148.32,148.39,3202.0,144.6323,144.7201,144.6128,144.6811,3202.0
2022-11-14 13:20:00,148.41,148.72,148.37,148.62,8982.0,144.7006,145.0028,144.6616,144.9053,8982.0
2022-11-14 13:25:00,148.67,148.89,148.59,148.89,17612.0,144.9541,145.1686,144.8761,145.1686,17612.0
2022-11-14 13:30:00,148.82,148.82,148.65,148.69,9838.0,145.1003,145.1003,144.9346,144.9736,9838.0
2022-11-14 13:35:00,148.68,148.86,148.66,148.73,6906.0,144.9638,145.1393,144.9443,145.0126,6906.0
2022-11-14 13:40:00,148.7,148.75,148.52,148.53,4337.0,144.9833,145.0321,144.8078,144.8176,4337.0
2022-11-14 13:45:00,148.53,148.53,148.37,148.46,6145.0,144.8176,144.8176,144.6616,144.7493,6145.0
2022-11-14 13:50:00,148.48,148.57,148.48,148.56,6021.0,144.7688,144.8566,144.7688,144.8468,6021.0
2022-11-14 13:55:00,148.55,148.63,148.47,148.62,7786.0,144.8371,144.9151,144.7591,144.9053,7786.0
2022-11-14 14:00:00,148.67,148.76,148.56,148.68,10322.0,144.9541,145.0418,144.8468,144.9638,10322.0
2022-11-14 14:05:00,148.68,148.87,148.56,148.85,8928.0,144.9638,145.1491,144.8468,145.1296,8928.0
2022-11-14 14:10:00,148.82,148.92,148.54,148.69,8377.0,145.1003,145.1978,144.8273,144.9736,8377.0
2022-11-14 14:15:00,148.68,149.01,148.64,148.86,29345.0,144.9638,145.2856,144.9248,145.1393,29345.0
2022-11-14 14:20:00,148.91,149.04,148.8,148.91,7691.0,145.1881,145.3148,145.0808,145.1881,7691.0
2022-11-14 14:25:00,148.92,149.19,148.92,149.12,11855.0,145.1978,145.4611,145.1978,145.3929,11855.0
2022-11-14 14:30:00,149.15,149.17,148.7,148.7,8706.0,145.4221,145.4416,144.9833,144.9833,8706.0
2022-11-14 14:35:00,148.7,148.81,148.39,148.42,7925.0,144.9833,145.0906,144.6811,144.7103,7925.0
2022-11-14 14:40:00,148.4,148.58,148.4,148.53,9774.0,144.6908,144.8663,144.6908,144.8176,9774.0
2022-11-14 14:45:00,148.49,148.54,148.19,148.22,8087.0,144.7786,144.8273,144.4861,144.5153,8087.0
2022-11-14 14:50:00,148.23,148.32,148.16,148.26,15923.0,144.5251,144.6128,144.4568,144.5543,15923.0
2022-11-14 14:55:00,148.28,148.34,148.23,148.25,12661.0,144.5738,144.6323,144.5251,144.5446,12661.0
2022-11-14 15:00:00,148.26,148.39,148.24,148.38,12093.0,144.5543,144.6811,144.5348,144.6713,12093.0
2022-11-14 15:05:00,148.41,148.41,148.2,148.2,13538.0,144.7006,144.7006,144.4958,144.4958,13538.0
2022-11-14 15:10:00,148.21,148.28,148.08,148.13,47178.0,144.5056,144.5738,144.3788,144.4276,47178.0
2022-11-14 15:15:00,148.13,148.22,148.01,148.03,24913.0,144.4276,144.5153,144.3106,144.3301,24913.0
2022-11-14 15:20:00,147.98,148.02,147.79,148.02,34611.0,144.2813,144.3203,144.0961,144.3203,34611.0
2022-11-14 15:25:00,148.02,148.03,147.91,147.99,18249.0,144.3203,144.3301,144.2131,144.2911,18249.0
2022-11-14 15:30:00,148.02,148.04,147.74,147.76,29592.0,144.3203,144.3398,144.0473,144.0668,29592.0
2022-11-14 15:35:00,147.76,148.0,147.75,147.96,36163.0,144.0668,144.3008,144.0571,144.2618,36163.0
2022-11-14 15:40:00,147.96,148.04,147.79,147.83,31992.0,144.2618,144.3398,144.0961,144.1351,31992.0
2022-11-14 15:45:00,147.83,147.86,147.31,147.36,31526.0,144.1351,144.1643,143.6281,143.6768,31526.0
2022-11-14 15:50:00,147.36,147.63,146.74,146.74,102295.0,143.6768,143.9401,143.0723,143.0723,102295.0
2022-11-14 15:55:00,146.72,146.73,146.38,146.53,175853.0,143.0528,143.0626,142.7213,142.8676,175853.0
2022-11-15 09:30:00,149.7,150.72,148.27,150.32,77214.0,145.9584,146.9529,144.5641,146.5629,77214.0
2022-11-15 09:35:00,150.44,150.94,149.52,150.0,33847.0,146.6799,147.1674,145.7829,146.2509,33847.0
2022-11-15 09:40:00,150.01,150.65,149.6,149.85,27288.0,146.2606,146.8846,145.8609,146.1046,27288.0
2022-11-15 09:45:00,149.84,149.85,148.79,149.0,16541.0,146.0949,146.1046,145.0711,145.2758,16541.0
2022-11-15 09:50:00,149.1,149.45,148.94,149.13,15761.0,145.3733,145.7146,145.2173,145.4026,15761.0
2022-11-15 09:55:00,149.15,149.48,149.01,149.44,14256.0,145.4221,145.7439,145.2856,145.7049,14256.0
2022-11-15 10:00:00,149.35,150.07,149.32,149.91,16211.0,145.6171,146.3191,145.5879,146.1631,16211.0
2022-11-15 10:05:00,149.88,150.06,149.52,149.59,16238.0,146.1339,146.3094,145.7829,145.8511,16238.0
2022-11-15 10:10:00,149.64,150.02,149.54,149.96,17037.0,145.8999,146.2704,145.8024,146.2119,17037.0
2022-11-15 10:15:00,150.0,150.07,149.41,149.41,24508.0,146.2509,146.3191,145.6756,145.6756,24508.0
2022-11-15 10:20:00,149.43,149.73,149.15,149.62,10625.0,145.6951,145.9876,145.4221,145.8804,10625.0
2022-11-15 10:25:00,149.7,149.96,149.62,149.75,11666.0,145.9584,146.2119,145.8804,146.0071,11666.0
2022-11-15 10:30:00,149.68,150.11,149.57,150.07,15986.0,145.9389,146.3581,145.8316,146.3191,15986.0
2022-11-15 10:35:00,150.06,150.12,149.58,149.6,10983.0,146.3094,146.3679,145.8414,145.8609,10983.0
2022-11-15 10:40:00,149.56,150.12,149.49,150.03,27649.0,145.8219,146.3679,145.7536,146.2801,27649.0
2022-11-15 10:45:00,150.03,150.44,150.03,150.34,29717.0,146.2801,146.6799,146.2801,146.5824,29717.0
2022-11-15 10:50:00,150.35,150.46,149.96,150.46,17693.0,146.5921,146.6994,146.2119,146.6994,17693.0
2022-11-15 10:55:00,150.46,150.74,150.45,150.66,12994.0,146.6994,146.9724,146.6896,146.8944,12994.0
2022-11-15 11:00:00,150.63,150.7,150.15,150.64,8449.0,146.8651,146.9334,146.3971,146.8749,8449.0
2022-11-15 11:05:00,150.63,151.36,150.58,151.04,18444.0,146.8651,147.5769,146.8164,147.2649,18444.0
2022-11-15 11:10:00,150.99,151.09,150.81,150.98,18263.0,147.2161,147.3136,147.0406,147.2064,18263.0
2022-11-15 11:15:00,151.01,151.33,150.95,151.21,20598.0,147.2356,147.5476,147.1771,147.4306,20598.0
2022-11-15 11:20:00,151.22,151.4,151.15,151.27,19571.0,147.4404,147.6159,147.3721,147.4891,19571.0
2022-11-15 11:25:00,151.33,151.62,151.22,151.33,34754.0,147.5476,147.8304,147.4404,147.5476,34754.0
2022-11-15 11:30:00,151.4,151.75,151.31,151.33,15490.0,147.6159,147.9571,147.5281,147.5476,15490.0
2022-11-15 11:35:00,151.32,151.33,150.5,150.59,9857.0,147.5379,147.5476,146.7384,146.8261,9857.0
2022-11-15 11:40:00,150.64,150.71,150.43,150.53,19044.0,146.8749,146.9431,146.6701,146.7676,19044.0
2022-11-15 11:45:00,150.49,150.61,150.38,150.56,13569.0,146.7286,146.8456,146.6214,146.7969,13569.0
2022-11-15 11:50:00,150.6,150.6,150.35,150.41,7248.0,146.8359,146.8359,146.5921,146.6506,7248.0
2022-11-15 11:55:00,150.45,150.5,150.17,150.5,27175.0,146.6896,146.7384,146.4166,146.7384,27175.0
2022-11-15 12:00:00,150.49,150.57,150.15,150.28,12184.0,146.7286,146.8066,146.3971,146.5239,12184.0
2022-11-15 12:05:00,150.31,150.4,150.15,150.37,10237.0,146.5531,146.6409,146.3971,146.6116,10237.0
2022-11-15 12:10:00,150.32,150.39,150.14,150.25,8983.0,146.5629,146.6311,146.3874,146.4946,8983.0
2022-11-15 12:15:00,150.27,150.35,150.15,150.21,6591.0,146.5141,146.5921,146.3971,146.4556,6591.0
2022-11-15 12:20:00,150.19,150.29,150.1,150.25,17948.0,146.4361,146.5336,146.3484,146.4946,17948.0
2022-11-15 12:25:00,150.28,150.28,150.13,150.2,14067.0,146.5239,146.5239,146.3776,146.4459,14067.0
2022-11-15 12:30:00,150.18,150.39,150.03,150.33,24137.0,146.4264,146.6311,146.2801,146.5726,24137.0
2022-11-15 12:35:00,150.35,150.5,150.35,150.43,5485.0,146.5921,146.7384,146.5921,146.6701,5485.0
2022-11-15 12:40:00,150.47,150.53,150.3,150.36,7633.0,146.7091,146.7676,146.5434,146.6019,7633.0
2022-11-15 12:45:00,150.4,150.75,150.39,150.65,9623.0,146.6409,146.9821,146.6311,146.8846,9623.0
2022-11-15 12:50:00,150.64,150.69,150.56,150.56,4537.0,146.8749,146.9236,146.7969,146.7969,4537.0
2022-11-15 12:55:00,150.54,150.66,150.4,150.66,6226.0,146.7774,146.8944,146.6409,146.8944,6226.0
2022-11-15 13:00:00,150.65,150.73,150.6,150.61,4803.0,146.8846,146.9626,146.8359,146.8456,4803.0
2022-11-15 13:05:00,150.61,150.67,150.4,150.4,5029.0,146.8456,146.9041,146.6409,146.6409,5029.0
2022-11-15 13:10:00,150.42,150.48,150.3,150.39,7156.0,146.6604,146.7189,146.5434,146.6311,7156.0
2022-11-15 13:15:00,150.39,150.39,149.88,149.88,11651.0,146.6311,146.6311,146.1339,146.1339,11651.0
2022-11-15 13:20:00,149.84,149.85,149.57,149.74,36713.0,146.0949,146.1046,145.8316,145.9974,36713.0
2022-11-15 13:25:00,149.77,149.86,148.97,149.17,39477.0,146.0266,146.1144,145.2466,145.4416,39477.0
2022-11-15 13:30:00,149.12,149.43,148.91,148.91,25195.0,145.3929,145.6951,145.1881,145.1881,25195.0
2022-11-15 13:35:00,148.9,149.37,148.82,149.25,52470.0,145.1783,145.6366,145.1003,145.5196,52470.0
2022-11-15 13:40:00,149.25,149.3,148.68,149.09,15270.0,145.5196,145.5684,144.9638,145.3636,15270.0
2022-11-15 13:45:00,148.99,149.46,148.78,148.82,9207.0,145.2661,145.7244,145.0613,145.1003,9207.0
2022-11-15 13:50:00,148.8,149.08,148.67,148.93,7889.0,145.0808,145.3538,144.9541,145.2076,7889.0
2022-11-15 13:55:00,148.88,149.2,148.74,148.75,19034.0,145.1588,145.4709,145.0223,145.0321,19034.0
2022-11-15 14:00:00,148.81,148.9,148.18,148.24,5428.0,145.0906,145.1783,144.4763,144.5348,5428.0
2022-11-15 14:05:00,148.19,148.54,148.1,148.49,8797.0,144.4861,144.8273,144.3983,144.7786,8797.0
2022-11-15 14:10:00,148.51,149.26,148.5,149.01,13055.0,144.7981,145.5294,144.7883,145.2856,13055.0
2022-11-15 14:15:00,149.05,149.41,148.85,149.14,8156.0,145.3246,145.6756,145.1296,145.4124,8156.0
2022-11-15 14:20:00,149.2,149.73,149.2,149.73,11435.0,145.4709,145.9876,145.4709,145.9876,11435.0
2022-11-15 14:25:00,149.74,149.77,149.42,149.69,20137.0,145.9974,146.0266,145.6854,145.9486,20137.0
2022-11-15 14:30:00,149.68,149.77,149.33,149.34,10057.0,145.9389,146.0266,145.5976,145.6074,10057.0
2022-11-15 14:35:00,149.37,149.61,149.24,149.34,9424.0,145.6366,145.8706,145.5099,145.6074,9424.0
2022-11-15 14:40:00,149.34,149.61,149.34,149.47,12821.0,145.6074,145.8706,145.6074,145.7341,12821.0
2022-11-15 14:45:00,149.51,149.7,149.44,149.55,32562.0,145.7731,145.9584,145.7049,145.8121,32562.0
2022-11-15 14:50:00,149.56,149.78,149.55,149.7,17693.0,145.8219,146.0364,145.8121,145.9584,17693.0
2022-11-15 14:55:00,149.74,150.37,149.72,150.29,19579.0,145.9974,146.6116,145.9779,146.5336,19579.0
2022-11-15 15:00:00,150.19,150.72,150.14,150.61,21735.0,146.4361,146.9529,146.3874,146.8456,21735.0
2022-11-15 15:05:00,150.61,150.62,149.96,149.96,18074.0,146.8456,146.8554,146.2119,146.2119,18074.0
2022-11-15 15:10:00,149.98,150.37,149.95,150.18,28558.0,146.2314,146.6116,146.2021,146.4264,28558.0
2022-11-15 15:15:00,150.17,150.38,150.14,150.26,17569.0,146.4166,146.6214,146.3874,146.5044,17569.0
2022-11-15 15:20:00,150.23,150.26,150.08,150.09,12359.0,146.4751,146.5044,146.3289,146.3386,12359.0
2022-11-15 15:25:00,150.11,150.13,149.75,149.86,16002.0,146.3581,146.3776,146.0071,146.1144,16002.0
2022-11-15 15:30:00,149.84,150.01,149.56,149.76,64675.0,146.0949,146.2606,145.8219,146.0169,64675.0
2022-11-15 15:35:00,149.77,150.07,149.77,150.0,23619.0,146.0266,146.3191,146.0266,146.2509,23619.0
2022-11-15 15:40:00,149.97,150.02,149.81,149.87,21892.0,146.2216,146.2704,146.0656,146.1241,21892.0
2022-11-15 15:45:00,149.87,149.87,149.69,149.8,33144.0,146.1241,146.1241,145.9486,146.0559,33144.0
2022-11-15 15:50:00,149.77,149.89,149.6,149.79,105852.0,146.0266,146.1436,145.8609,146.0461,105852.0
2022-11-15 15:55:00,149.8,149.91,149.58,149.81,133650.0,146.0559,146.1631,145.8414,146.0656,133650.0
2022-11-16 09:30:00,149.81,150.99,149.81,150.98,40348.0,146.0656,147.2161,146.0656,147.2064,40348.0
2022-11-16 09:35:00,150.98,151.46,150.66,151.17,20139.0,147.2064,147.6744,146.8944,147.3916,20139.0
2022-11-16 09:40:00,151.09,151.09,150.29,150.3,16450.0,147.3136,147.3136,146.5336,146.5434,16450.0
2022-11-16 09:45:00,150.44,150.45,149.86,149.92,21318.0,146.6799,146.6896,146.1144,146.1729,21318.0
2022-11-16 09:50:00,149.9,150.53,149.89,150.31,25529.0,146.1534,146.7676,146.1436,146.5531,25529.0
2022-11-16 09:55:00,150.37,150.65,150.22,150.31,18484.0,146.6116,146.8846,146.4654,146.5531,18484.0
2022-11-16 10:00:00,150.31,150.92,150.26,150.67,22773.0,146.5531,147.1479,146.5044,146.9041,22773.0
2022-11-16 10:05:00,150.72,150.93,150.46,150.55,13467.0,146.9529,147.1576,146.6994,146.7871,13467.0
2022-11-16 10:10:00,150.61,150.82,150.24,150.57,16274.0,146.8456,147.0504,146.4849,146.8066,16274.0
2022-11-16 10:15:00,150.58,150.58,150.17,150.37,16926.0,146.8164,146.8164,146.4166,146.6116,16926.0
2022-11-16 10:20:00,150.32,150.63,150.24,150.36,13012.0,146.5629,146.8651,146.4849,146.6019,13012.0
2022-11-16 10:25:00,150.35,150.45,150.11,150.26,30178.0,146.5921,146.6896,146.3581,146.5044,30178.0
2022-11-16 10:30:00,150.26,150.88,150.22,150.72,12548.0,146.5044,147.1089,146.4654,146.9529,12548.0
2022-11-16 10:35:00,150.65,150.7,150.31,150.45,12601.0,146.8846,146.9334,146.5531,146.6896,12601.0
2022-11-16 10:40:00,150.5,150.7,150.35,150.4,14842.0,146.7384,146.9334,146.5921,146.6409,14842.0
2022-11-16 10:45:00,150.37,150.46,150.2,150.36,22013.0,146.6116,146.6994,146.4459,146.6019,22013.0
2022-11-16 10:50:00,150.31,150.31,149.88,149.93,19381.0,146.5531,146.5531,146.1339,146.1826,19381.0
2022-11-16 10:55:00,149.93,150.32,149.89,150.32,25339.0,146.1826,146.5629,146.1436,146.5629,25339.0
2022-11-16 11:00:00,150.38,150.6,150.37,150.44,7849.0,146.6214,146.8359,146.6116,146.6799,7849.0
2022-11-16 11:05:00,150.41,150.48,150.33,150.38,10436.0,146.6506,146.7189,146.5726,146.6214,10436.0
2022-11-16 11:10:00,150.38,150.43,150.26,150.38,19466.0,146.6214,146.6701,146.5044,146.6214,19466.0
2022-11-16 11:15:00,150.38,150.48,150.12,150.42,18412.0,146.6214,146.7189,146.3679,146.6604,18412.0
2022-11-16 11:20:00,150.39,150.41,150.28,150.37,15190.0,146.6311,146.6506,146.5239,146.6116,15190.0
2022-11-16 11:25:00,150.4,150.63,150.29,150.38,37733.0,146.6409,146.8651,146.5336,146.6214,37733.0
2022-11-16 11:30:00,150.36,150.68,150.31,150.6,16309.0,146.6019,146.9139,146.5531,146.8359,16309.0
2022-11-16 11:35:00,150.53,150.53,149.89,149.94,19214.0,146.7676,146.7676,146.1436,146.1924,19214.0
2022-11-16 11:40:00,149.98,150.01,149.82,149.97,12789.0,146.2314,146.2606,146.0754,146.2216,12789.0
2022-11-16 11:45:00,149.97,150.2,149.94,150.03,13665.0,146.2216,146.4459,146.1924,146.2801,13665.0
2022-11-16 11:50:00,149.99,150.06,149.91,150.06,19780.0,146.2411,146.3094,146.1631,146.3094,19780.0
2022-11-16 11:55:00,150.02,150.2,149.97,150.0,8903.0,146.2704,146.4459,146.2216,146.2509,8903.0
2022-11-16 12:00:00,150.0,150.02,149.79,149.95,30745.0,146.2509,146.2704,146.0461,146.2021,30745.0
2022-11-16 12:05:00,149.96,150.24,149.84,150.15,17313.0,146.2119,146.4849,146.0949,146.3971,17313.0
2022-11-16 12:10:00,150.17,150.32,150.13,150.25,9345.0,146.4166,146.5629,146.3776,146.4946,9345.0
2022-11-16 12:15:00,150.21,150.27,149.94,149.96,9040.0,146.4556,146.5141,146.1924,146.2119,9040.0
2022-11-16 12:20:00,149.97,150.13,149.77,150.13,23243.0,146.2216,146.3776,146.0266,146.3776,23243.0
2022-11-16 12:25:00,150.13,150.18,150.09,150.12,8740.0,146.3776,146.4264,146.3386,146.3679,8740.0
2022-11-16 12:30:00,150.12,150.25,150.08,150.14,16669.0,146.3679,146.4946,146.3289,146.3874,16669.0
2022-11-16 12:35:00,150.14,150.24,150.14,150.18,8833.0,146.3874,146.4849,146.3874,146.4264,8833.0
2022-11-16 12:40:00,150.19,150.43,150.16,150.39,8275.0,146.4361,146.6701,146.4069,146.6311,8275.0
2022-11-16 12:45:00,150.38,150.57,150.29,150.34,10158.0,146.6214,146.8066,146.5336,146.5824,10158.0
2022-11-16 12:50:00,150.27,150.44,150.12,150.34,9724.0,146.5141,146.6799,146.3679,146.5824,9724.0
2022-11-16 12:55:00,150.39,150.39,150.18,150.19,5037.0,146.6311,146.6311,146.4264,146.4361,5037.0
2022-11-16 13:00:00,150.18,150.3,150.15,150.25,11538.0,146.4264,146.5434,146.3971,146.4946,11538.0
2022-11-16 13:05:00,150.24,150.25,150.11,150.18,15434.0,146.4849,146.4946,146.3581,146.4264,15434.0
2022-11-16 13:10:00,150.15,150.26,150.14,150.21,12568.0,146.3971,146.5044,146.3874,146.4556,12568.0
2022-11-16 13:15:00,150.24,150.24,150.14,150.16,15645.0,146.4849,146.4849,146.3874,146.4069,15645.0
2022-11-16 13:20:00,150.16,150.21,150.14,150.17,13160.0,146.4069,146.4556,146.3874,146.4166,13160.0
2022-11-16 13:25:00,150.15,150.23,150.12,150.16,10985.0,146.3971,146.4751,146.3679,146.4069,10985.0
2022-11-16 13:30:00,150.21,150.23,150.0,150.04,27899.0,146.4556,146.4751,146.2509,146.2899,27899.0
2022-11-16 13:35:00,150.05,150.1,149.75,149.75,15732.0,146.2996,146.3484,146.0071,146.0071,15732.0
2022-11-16 13:40:00,149.75,149.75,149.64,149.64,5779.0,146.0071,146.0071,145.8999,145.8999,5779.0
2022-11-16 13:45:00,149.64,149.65,149.34,149.39,4560.0,145.8999,145.9096,145.6074,145.6561,4560.0
2022-11-16 13:50:00,149.4,149.4,148.73,148.78,5671.0,145.6659,145.6659,145.0126,145.0613,5671.0
2022-11-16 13:55:00,148.83,149.04,148.65,148.65,11381.0,145.1101,145.3148,144.9346,144.9346,11381.0
2022-11-16 14:00:00,148.69,148.9,148.63,148.81,7518.0,144.9736,145.1783,144.9151,145.0906,7518.0
2022-11-16 14:05:00,148.82,148.89,148.72,148.82,6403.0,145.1003,145.1686,145.0028,145.1003,6403.0
2022-11-16 14:10:00,148.78,148.92,148.42,148.81,18481.0,145.0613,145.1978,144.7103,145.0906,18481.0
2022-11-16 14:15:00,148.85,148.92,148.7,148.75,11737.0,145.1296,145.1978,144.9833,145.0321,11737.0
2022-11-16 14:20:00,148.78,148.87,148.72,148.78,11133.0,145.0613,145.1491,145.0028,145.0613,11133.0
2022-11-16 14:25:00,148.78,148.86,148.63,148.67,8649.0,145.0613,145.1393,144.9151,144.9541,8649.0
2022-11-16 14:30:00,148.66,148.69,148.37,148.64,17168.0,144.9443,144.9736,144.6616,144.9248,17168.0
2022-11-16 14:35:00,148.64,148.9,148.56,148.77,7339.0,144.9248,145.1783,144.8468,145.0516,7339.0
2022-11-16 14:40:00,148.64,148.76,148.28,148.28,7927.0,144.9248,145.0418,144.5738,144.5738,7927.0
2022-11-16 14:45:00,148.33,148.39,147.83,147.92,21367.0,144.6226,144.6811,144.1351,144.2228,21367.0
2022-11-16 14:50:00,147.93,148.05,147.89,147.92,15021.0,144.2326,144.3496,144.1936,144.2228,15021.0
2022-11-16 14:55:00,147.9,148.14,147.9,148.11,15744.0,144.2033,144.4373,144.2033,144.4081,15744.0
2022-11-16 15:00:00,148.11,148.15,147.96,147.98,14476.0,144.4081,144.4471,144.2618,144.2813,14476.0
2022-11-16 15:05:00,147.99,148.32,147.98,148.16,30326.0,144.2911,144.6128,144.2813,144.4568,30326.0
2022-11-16 15:10:00,148.18,148.28,147.83,148.05,62205.0,144.4763,144.5738,144.1351,144.3496,62205.0
2022-11-16 15:15:00,148.05,148.26,147.99,147.99,12140.0,144.3496,144.5543,144.2911,144.2911,12140.0
2022-11-16 15:20:00,147.98,148.22,147.98,148.21,21247.0,144.2813,144.5153,144.2813,144.5056,21247.0
2022-11-16 15:25:00,148.26,148.31,148.15,148.18,12953.0,144.5543,144.6031,144.4471,144.4763,12953.0
2022-11-16 15:30:00,148.15,148.26,147.84,147.84,17092.0,144.4471,144.5543,144.1448,144.1448,17092.0
2022-11-16 15:35:00,147.88,148.17,147.87,148.01,31559.0,144.1838,144.4666,144.1741,144.3106,31559.0
2022-11-16 15:40:00,148.0,148.39,147.97,148.3,22473.0,144.3008,144.6811,144.2716,144.5933,22473.0
2022-11-16 15:45:00,148.3,148.46,148.27,148.37,20881.0,144.5933,144.7493,144.5641,144.6616,20881.0
2022-11-16 15:50:00,148.39,148.75,148.36,148.61,38595.0,144.6811,145.0321,144.6518,144.8956,38595.0
2022-11-16 15:55:00,148.57,148.58,148.21,148.33,85490.0,144.8566,144.8663,144.5056,144.6226,85490.0
2022-11-17 09:30:00,146.6,146.88,145.65,145.84,32884.0,142.9358,143.2088,142.0096,142.1948,32884.0
2022-11-17 09:35:00,146.0,146.34,145.21,145.72,7341.0,142.3508,142.6823,141.5806,142.0778,7341.0
2022-11-17 09:40:00,145.82,146.27,145.61,146.27,6776.0,142.1753,142.6141,141.9706,142.6141,6776.0
2022-11-17 09:45:00,145.89,146.27,145.78,146.09,21669.0,142.2436,142.6141,142.1363,142.4386,21669.0
2022-11-17 09:50:00,146.04,146.2,145.54,145.72,28752.0,142.3898,142.5458,141.9023,142.0778,28752.0
2022-11-17 09:55:00,145.58,145.76,144.41,144.64,34537.0,141.9413,142.1168,140.8006,141.0248,34537.0
2022-11-17 10:00:00,144.52,144.62,143.61,143.72,63540.0,140.9078,141.0053,140.0206,140.1278,63540.0
2022-11-17 10:05:00,143.79,144.81,143.73,144.8,43557.0,140.1961,141.1906,140.1376,141.1808,43557.0
2022-11-17 10:10:00,144.71,145.46,144.68,145.4,43269.0,141.0931,141.8243,141.0638,141.7658,43269.0
2022-11-17 10:15:00,145.4,145.63,145.28,145.45,9372.0,141.7658,141.9901,141.6488,141.8146,9372.0
2022-11-17 10:20:00,145.49,145.59,144.9,145.02,20342.0,141.8536,141.9511,141.2783,141.3953,20342.0
2022-11-17 10:25:00,145.02,145.16,144.84,144.84,13031.0,141.3953,141.5318,141.2198,141.2198,13031.0
2022-11-17 10:30:00,144.84,144.87,144.61,144.72,35454.0,141.2198,141.2491,140.9956,141.1028,35454.0
2022-11-17 10:35:00,144.7,144.85,144.42,144.56,38488.0,141.0833,141.2296,140.8103,140.9468,38488.0
2022-11-17 10:40:00,144.5,144.72,144.27,144.27,12571.0,140.8883,141.1028,140.6641,140.6641,12571.0
2022-11-17 10:45:00,144.27,144.47,144.27,144.47,26246.0,140.6641,140.8591,140.6641,140.8591,26246.0
2022-11-17 10:50:00,144.57,144.66,144.4,144.43,8507.0,140.9566,141.0443,140.7908,140.8201,8507.0
2022-11-17 10:55:00,144.41,144.54,144.12,144.25,64566.0,140.8006,140.9273,140.5178,140.6446,64566.0
2022-11-17 11:00:00,144.17,144.33,143.92,144.09,8830.0,140.5666,140.7226,140.3228,140.4886,8830.0
2022-11-17 11:05:00,144.06,144.06,143.8,143.82,11780.0,140.4593,140.4593,140.2058,140.2253,11780.0
2022-11-17 11:10:00,143.8,143.85,143.55,143.62,7051.0,140.2058,140.2546,139.9621,140.0303,7051.0
2022-11-17 11:15:00,143.7,143.77,143.64,143.72,3762.0,140.1083,140.1766,140.0498,140.1278,3762.0
2022-11-17 11:20:00,143.65,143.91,143.62,143.78,17891.0,140.0596,140.3131,140.0303,140.1863,17891.0
2022-11-17 11:25:00,143.78,144.07,143.78,144.05,10210.0,140.1863,140.4691,140.1863,140.4496,10210.0
2022-11-17 11:30:00,144.05,144.41,144.01,144.18,26836.0,140.4496,140.8006,140.4106,140.5763,26836.0
2022-11-17 11:35:00,144.24,144.27,144.0,144.01,4817.0,140.6348,140.6641,140.4008,140.4106,4817.0
2022-11-17 11:40:00,143.9,143.9,143.5,143.54,8891.0,140.3033,140.3033,139.9133,139.9523,8891.0
2022-11-17 11:45:00,143.55,143.65,143.37,143.37,8453.0,139.9621,140.0596,139.7866,139.7866,8453.0
2022-11-17 11:50:00,143.4,143.65,143.22,143.61,10781.0,139.8158,140.0596,139.6403,140.0206,10781.0
2022-11-17 11:55:00,143.59,144.29,143.59,144.21,12255.0,140.0011,140.6836,140.0011,140.6056,12255.0
2022-11-17 12:00:00,144.27,144.68,144.25,144.55,14296.0,140.6641,141.0638,140.6446,140.9371,14296.0
2022-11-17 12:05:00,144.55,144.59,144.4,144.41,9157.0,140.9371,140.9761,140.7908,140.8006,9157.0
2022-11-17 12:10:00,144.36,144.4,144.19,144.22,8236.0,140.7518,140.7908,140.5861,140.6153,8236.0
2022-11-17 12:15:00,144.18,144.23,144.06,144.12,4657.0,140.5763,140.6251,140.4593,140.5178,4657.0
2022-11-17 12:20:00,144.14,144.14,143.67,143.78,4435.0,140.5373,140.5373,140.0791,140.1863,4435.0
2022-11-17 12:25:00,143.8,144.08,143.79,144.02,12236.0,140.2058,140.4788,140.1961,140.4203,12236.0
2022-11-17 12:30:00,144.02,144.16,143.8,143.85,9699.0,140.4203,140.5568,140.2058,140.2546,9699.0
2022-11-17 12:35:00,144.0,144.2,143.99,144.2,4952.0,140.4008,140.5958,140.3911,140.5958,4952.0
2022-11-17 12:40:00,144.22,144.35,144.19,144.31,13479.0,140.6153,140.7421,140.5861,140.7031,13479.0
2022-11-17 12:45:00,144.31,144.43,144.21,144.31,10490.0,140.7031,140.8201,140.6056,140.7031,10490.0
2022-11-17 12:50:00,144.33,144.78,144.33,144.76,38430.0,140.7226,141.1613,140.7226,141.1418,38430.0
2022-11-17 12:55:00,144.77,144.92,144.66,144.81,7229.0,141.1516,141.2978,141.0443,141.1906,7229.0
2022-11-17 13:00:00,144.78,145.09,144.77,144.99,14020.0,141.1613,141.4636,141.1516,141.3661,14020.0
2022-11-17 13:05:00,144.96,144.96,144.63,144.68,8286.0,141.3368,141.3368,141.0151,141.0638,8286.0
2022-11-17 13:10:00,144.68,144.77,144.65,144.66,17777.0,141.0638,141.1516,141.0346,141.0443,17777.0
2022-11-17 13:15:00,144.7,144.74,144.48,144.55,12730.0,141.0833,141.1223,140.8688,140.9371,12730.0
2022-11-17 13:20:00,144.52,144.55,144.31,144.55,6782.0,140.9078,140.9371,140.7031,140.9371,6782.0
2022-11-17 13:25:00,144.53,144.61,144.37,144.39,16277.0,140.9176,140.9956,140.7616,140.7811,16277.0
2022-11-17 13:30:00,144.42,144.62,144.34,144.59,30222.0,140.8103,141.0053,140.7323,140.9761,30222.0
2022-11-17 13:35:00,144.62,144.85,144.6,144.77,16616.0,141.0053,141.2296,140.9858,141.1516,16616.0
2022-11-17 13:40:00,144.82,144.85,144.65,144.73,8025.0,141.2003,141.2296,141.0346,141.1126,8025.0
2022-11-17 13:45:00,144.75,144.75,144.55,144.58,7609.0,141.1321,141.1321,140.9371,140.9663,7609.0
2022-11-17 13:50:00,144.53,144.56,144.23,144.48,10893.0,140.9176,140.9468,140.6251,140.8688,10893.0
2022-11-17 13:55:00,144.49,144.51,144.38,144.42,10991.0,140.8786,140.8981,140.7713,140.8103,10991.0
2022-11-17 14:00:00,144.4,144.67,144.39,144.65,14453.0,140.7908,141.0541,140.7811,141.0346,14453.0
2022-11-17 14:05:00,144.63,144.67,144.32,144.36,17725.0,141.0151,141.0541,140.7128,140.7518,17725.0
2022-11-17 14:10:00,144.36,144.36,143.95,143.95,7659.0,140.7518,140.7518,140.3521,140.3521,7659.0
2022-11-17 14:15:00,143.97,143.98,143.63,143.74,8236.0,140.3716,140.3813,140.0401,140.1473,8236.0
2022-11-17 14:20:00,143.71,143.75,143.59,143.75,9889.0,140.1181,140.1571,140.0011,140.1571,9889.0
2022-11-17 14:25:00,143.67,143.81,143.6,143.75,11838.0,140.0791,140.2156,140.0108,140.1571,11838.0
2022-11-17 14:30:00,143.72,143.91,143.68,143.69,12162.0,140.1278,140.3131,140.0888,140.0986,12162.0
2022-11-17 14:35:00,143.75,143.79,143.47,143.66,22449.0,140.1571,140.1961,139.8841,140.0693,22449.0
2022-11-17 14:40:00,143.71,143.71,143.32,143.46,12728.0,140.1181,140.1181,139.7378,139.8743,12728.0
2022-11-17 14:45:00,143.44,143.7,143.3,143.69,13860.0,139.8548,140.1083,139.7183,140.0986,13860.0
2022-11-17 14:50:00,143.67,143.88,143.67,143.74,8168.0,140.0791,140.2838,140.0791,140.1473,8168.0
2022-11-17 14:55:00,143.69,143.76,143.53,143.72,23435.0,140.0986,140.1668,139.9426,140.1278,23435.0
2022-11-17 15:00:00,143.72,143.8,143.36,143.42,43026.0,140.1278,140.2058,139.7768,139.8353,43026.0
2022-11-17 15:05:00,143.39,143.53,143.29,143.37,8245.0,139.8061,139.9426,139.7086,139.7866,8245.0
2022-11-17 15:10:00,143.36,143.42,142.9,142.9,24544.0,139.7768,139.8353,139.3283,139.3283,24544.0
2022-11-17 15:15:00,142.92,142.99,142.77,142.9,15437.0,139.3478,139.4161,139.2016,139.3283,15437.0
2022-11-17 15:20:00,142.92,143.03,142.91,142.94,41147.0,139.3478,139.4551,139.3381,139.3673,41147.0
2022-11-17 15:25:00,142.94,143.03,142.72,142.9,35525.0,139.3673,139.4551,139.1528,139.3283,35525.0
2022-11-17 15:30:00,142.89,143.03,142.87,142.9,29126.0,139.3186,139.4551,139.2991,139.3283,29126.0
2022-11-17 15:35:00,142.89,143.02,142.86,142.99,45027.0,139.3186,139.4453,139.2893,139.4161,45027.0
2022-11-17 15:40:00,143.0,143.01,142.9,142.94,36738.0,139.4258,139.4356,139.3283,139.3673,36738.0
2022-11-17 15:45:00,142.95,143.25,142.92,143.19,85153.0,139.3771,139.6696,139.3478,139.6111,85153.0
2022-11-17 15:50:00,143.18,143.39,143.14,143.31,88584.0,139.6013,139.8061,139.5623,139.7281,88584.0
2022-11-17 15:55:00,143.29,143.65,142.95,143.55,215256.0,139.7086,140.0596,139.3771,139.9621,215256.0
2022-11-18 09:30:00,146.13,146.92,145.64,146.1,108259.0,142.4776,143.2478,141.9998,142.4483,108259.0
2022-11-18 09:35:00,145.88,145.89,145.04,145.04,5175.0,142.2338,142.2436,141.4148,141.4148,5175.0
2022-11-18 09:40:00,145.14,145.24,144.73,144.99,12243.0,141.5123,141.6098,141.1126,141.3661,12243.0
2022-11-18 09:45:00,144.99,145.28,144.77,144.94,32377.0,141.3661,141.6488,141.1516,141.3173,32377.0
2022-11-18 09:50:00,144.88,145.68,144.84,145.68,10263.0,141.2588,142.0388,141.2198,142.0388,10263.0
2022-11-18 09:55:00,145.68,145.88,144.75,144.75,18266.0,142.0388,142.2338,141.1321,141.1321,18266.0
2022-11-18 10:00:00,144.93,145.19,144.74,145.05,20845.0,141.3076,141.5611,141.1223,141.4246,20845.0
2022-11-18 10:05:00,145.02,145.24,144.94,145.18,32193.0,141.3953,141.6098,141.3173,141.5513,32193.0
2022-11-18 10:10:00,145.11,145.33,144.94,145.09,13496.0,141.4831,141.6976,141.3173,141.4636,13496.0
2022-11-18 10:15:00,145.08,145.41,145.01,145.31,16105.0,141.4538,141.7756,141.3856,141.6781,16105.0
2022-11-18 10:20:00,145.3,145.51,145.29,145.33,6738.0,141.6683,141.8731,141.6586,141.6976,6738.0
2022-11-18 10:25:00,145.29,145.3,144.93,145.22,7869.0,141.6586,141.6683,141.3076,141.5903,7869.0
2022-11-18 10:30:00,145.24,145.45,145.15,145.24,9048.0,141.6098,141.8146,141.5221,141.6098,9048.0
2022-11-18 10:35:00,145.23,145.37,145.04,145.25,17448.0,141.6001,141.7366,141.4148,141.6196,17448.0
2022-11-18 10:40:00,145.25,145.47,145.1,145.46,40228.0,141.6196,141.8341,141.4733,141.8243,40228.0
2022-11-18 10:45:00,145.44,145.53,145.22,145.29,6722.0,141.8048,141.8926,141.5903,141.6586,6722.0
2022-11-18 10:50:00,145.41,145.41,145.18,145.25,4407.0,141.7756,141.7756,141.5513,141.6196,4407.0
2022-11-18 10:55:00,145.21,145.32,144.68,144.74,32382.0,141.5806,141.6878,141.0638,141.1223,32382.0
2022-11-18 11:00:00,144.7,145.05,144.7,145.0,24337.0,141.0833,141.4246,141.0833,141.3758,24337.0
2022-11-18 11:05:00,144.98,145.34,144.94,145.28,12779.0,141.3563,141.7073,141.3173,141.6488,12779.0
2022-11-18 11:10:00,145.23,145.45,145.13,145.44,4713.0,141.6001,141.8146,141.5026,141.8048,4713.0
2022-11-18 11:15:00,145.49,145.7,145.46,145.56,15969.0,141.8536,142.0583,141.8243,141.9218,15969.0
2022-11-18 11:20:00,145.64,145.79,145.56,145.69,5297.0,141.9998,142.1461,141.9218,142.0486,5297.0
2022-11-18 11:25:00,145.69,145.69,145.5,145.54,7745.0,142.0486,142.0486,141.8633,141.9023,7745.0
2022-11-18 11:30:00,145.56,145.73,145.56,145.57,5724.0,141.9218,142.0876,141.9218,141.9316,5724.0
2022-11-18 11:35:00,145.52,145.52,145.21,145.25,7237.0,141.8828,141.8828,141.5806,141.6196,7237.0
2022-11-18 11:40:00,145.3,145.45,145.18,145.38,6079.0,141.6683,141.8146,141.5513,141.7463,6079.0
2022-11-18 11:45:00,145.39,145.44,145.23,145.23,7067.0,141.7561,141.8048,141.6001,141.6001,7067.0
2022-11-18 11:50:00,145.26,145.45,145.26,145.42,6723.0,141.6293,141.8146,141.6293,141.7853,6723.0
2022-11-18 11:55:00,145.43,145.51,145.32,145.46,6057.0,141.7951,141.8731,141.6878,141.8243,6057.0
2022-11-18 12:00:00,145.48,145.69,145.47,145.68,5048.0,141.8438,142.0486,141.8341,142.0388,5048.0
2022-11-18 12:05:00,145.66,145.7,145.34,145.43,7057.0,142.0193,142.0583,141.7073,141.7951,7057.0
2022-11-18 12:10:00,145.42,145.42,145.23,145.23,5780.0,141.7853,141.7853,141.6001,141.6001,5780.0
2022-11-18 12:15:00,145.22,145.3,144.99,144.99,49079.0,141.5903,141.6683,141.3661,141.3661,49079.0
2022-11-18 12:20:00,145.01,145.05,144.81,144.81,4899.0,141.3856,141.4246,141.1906,141.1906,4899.0
2022-11-18 12:25:00,144.86,145.32,144.86,145.28,8702.0,141.2393,141.6878,141.2393,141.6488,8702.0
2022-11-18 12:30:00,145.26,145.28,145.18,145.27,3733.0,141.6293,141.6488,141.5513,141.6391,3733.0
2022-11-18 12:35:00,145.27,145.53,145.19,145.47,9110.0,141.6391,141.8926,141.5611,141.8341,9110.0
2022-11-18 12:40:00,145.42,145.51,145.2,145.2,3504.0,141.7853,141.8731,141.5708,141.5708,3504.0
2022-11-18 12:45:00,145.2,145.33,145.19,145.2,3006.0,141.5708,141.6976,141.5611,141.5708,3006.0
2022-11-18 12:50:00,145.26,145.26,145.07,145.21,5359.0,141.6293,141.6293,141.4441,141.5806,5359.0
2022-11-18 12:55:00,145.14,145.3,145.12,145.22,11757.0,141.5123,141.6683,141.4928,141.5903,11757.0
2022-11-18 13:00:00,145.19,145.52,145.13,145.44,9121.0,141.5611,141.8828,141.5026,141.8048,9121.0
2022-11-18 13:05:00,145.4,145.59,145.31,145.52,9323.0,141.7658,141.9511,141.6781,141.8828,9323.0
2022-11-18 13:10:00,145.55,145.57,145.37,145.49,14065.0,141.9121,141.9316,141.7366,141.8536,14065.0
2022-11-18 13:15:00,145.52,145.52,145.16,145.16,25061.0,141.8828,141.8828,141.5318,141.5318,25061.0
2022-11-18 13:20:00,145.15,145.25,145.1,145.21,13068.0,141.5221,141.6196,141.4733,141.5806,13068.0
2022-11-18 13:25:00,145.25,145.27,145.18,145.25,11081.0,141.6196,141.6391,141.5513,141.6196,11081.0
2022-11-18 13:30:00,145.26,145.33,145.16,145.31,17128.0,141.6293,141.6976,141.5318,141.6781,17128.0
2022-11-18 13:35:00,145.31,145.44,145.18,145.28,10610.0,141.6781,141.8048,141.5513,141.6488,10610.0
2022-11-18 13:40:00,145.31,145.35,145.08,145.14,21893.0,141.6781,141.7171,141.4538,141.5123,21893.0
2022-11-18 13:45:00,145.14,145.18,144.87,144.98,14033.0,141.5123,141.5513,141.2491,141.3563,14033.0
2022-11-18 13:50:00,144.87,144.87,144.57,144.57,6124.0,141.2491,141.2491,140.9566,140.9566,6124.0
2022-11-18 13:55:00,144.64,144.79,144.52,144.71,6627.0,141.0248,141.1711,140.9078,141.0931,6627.0
2022-11-18 14:00:00,144.74,144.99,144.68,144.82,6373.0,141.1223,141.3661,141.0638,141.2003,6373.0
2022-11-18 14:05:00,144.88,144.88,144.69,144.71,3510.0,141.2588,141.2588,141.0736,141.0931,3510.0
2022-11-18 14:10:00,144.61,144.68,144.5,144.55,9642.0,140.9956,141.0638,140.8883,140.9371,9642.0
2022-11-18 14:15:00,144.56,144.8,144.51,144.56,16588.0,140.9468,141.1808,140.8981,140.9468,16588.0
2022-11-18 14:20:00,144.52,144.7,144.51,144.62,16929.0,140.9078,141.0833,140.8981,141.0053,16929.0
2022-11-18 14:25:00,144.6,144.69,144.49,144.49,7317.0,140.9858,141.0736,140.8786,140.8786,7317.0
2022-11-18 14:30:00,144.49,144.57,144.16,144.36,23196.0,140.8786,140.9566,140.5568,140.7518,23196.0
2022-11-18 14:35:00,144.36,144.4,144.24,144.4,5514.0,140.7518,140.7908,140.6348,140.7908,5514.0
2022-11-18 14:40:00,144.4,144.66,144.38,144.53,8711.0,140.7908,141.0443,140.7713,140.9176,8711.0
2022-11-18 14:45:00,144.49,144.55,144.4,144.42,7063.0,140.8786,140.9371,140.7908,140.8103,7063.0
2022-11-18 14:50:00,144.42,144.62,144.29,144.58,22112.0,140.8103,141.0053,140.6836,140.9663,22112.0
2022-11-18 14:55:00,144.62,144.74,144.51,144.74,11532.0,141.0053,141.1223,140.8981,141.1223,11532.0
2022-11-18 15:00:00,144.72,144.95,144.68,144.91,22259.0,141.1028,141.3271,141.0638,141.2881,22259.0
2022-11-18 15:05:00,144.91,145.38,144.9,145.38,14705.0,141.2881,141.7463,141.2783,141.7463,14705.0
2022-11-18 15:10:00,145.45,145.56,145.44,145.5,8044.0,141.8146,141.9218,141.8048,141.8633,8044.0
2022-11-18 15:15:00,145.45,145.45,145.09,145.16,11060.0,141.8146,141.8146,141.4636,141.5318,11060.0
2022-11-18 15:20:00,145.14,145.14,144.92,145.06,12834.0,141.5123,141.5123,141.2978,141.4343,12834.0
2022-11-18 15:25:00,145.12,145.4,145.02,145.36,9310.0,141.4928,141.7658,141.3953,141.7268,9310.0
2022-11-18 15:30:00,145.4,145.43,145.13,145.2,11651.0,141.7658,141.7951,141.5026,141.5708,11651.0
2022-11-18 15:35:00,145.17,145.42,145.12,145.41,7255.0,141.5416,141.7853,141.4928,141.7756,7255.0
2022-11-18 15:40:00,145.39,145.48,145.33,145.46,7985.0,141.7561,141.8438,141.6976,141.8243,7985.0
2022-11-18 15:45:00,145.43,145.77,145.37,145.77,12033.0,141.7951,142.1266,141.7366,142.1266,12033.0
2022-11-18 15:50:00,145.79,145.85,145.15,145.15,27670.0,142.1461,142.2046,141.5221,141.5221,27670.0
2022-11-18 15:55:00,145.13,145.79,145.13,145.71,142744.0,141.5026,142.1461,141.5026,142.0681,142744.0
2022-11-21 09:30:00,145.33,145.33,144.27,144.46,31913.0,141.6976,141.6976,140.6641,140.8493,31913.0
2022-11-21 09:35:00,144.59,144.64,144.25,144.26,3440.0,140.9761,141.0248,140.6446,140.6543,3440.0
2022-11-21 09:40:00,144.5,144.64,143.83,144.0,12300.0,140.8883,141.0248,140.2351,140.4008,12300.0
2022-11-21 09:45:00,143.96,144.55,143.95,144.3,32235.0,140.3618,140.9371,140.3521,140.6933,32235.0
2022-11-21 09:50:00,144.39,145.03,144.3,144.94,10802.0,140.7811,141.4051,140.6933,141.3173,10802.0
2022-11-21 09:55:00,144.99,144.99,144.4,144.46,3320.0,141.3661,141.3661,140.7908,140.8493,3320.0
2022-11-21 10:00:00,144.59,144.7,144.11,144.22,8344.0,140.9761,141.0833,140.5081,140.6153,8344.0
2022-11-21 10:05:00,144.21,144.44,144.07,144.29,7451.0,140.6056,140.8298,140.4691,140.6836,7451.0
2022-11-21 10:10:00,144.25,144.25,143.97,144.14,12519.0,140.6446,140.6446,140.3716,140.5373,12519.0
2022-11-21 10:15:00,144.13,144.53,143.88,144.39,25199.0,140.5276,140.9176,140.2838,140.7811,25199.0
2022-11-21 10:20:00,144.44,144.81,144.34,144.68,27664.0,140.8298,141.1906,140.7323,141.0638,27664.0
2022-11-21 10:25:00,144.8,145.17,144.8,145.17,5622.0,141.1808,141.5416,141.1808,141.5416,5622.0
2022-11-21 10:30:00,145.17,145.33,144.95,144.97,7996.0,141.5416,141.6976,141.3271,141.3466,7996.0
2022-11-21 10:35:00,144.98,145.22,144.98,145.02,9403.0,141.3563,141.5903,141.3563,141.3953,9403.0
2022-11-21 10:40:00,145.02,145.35,144.95,145.32,11255.0,141.3953,141.7171,141.3271,141.6878,11255.0
2022-11-21 10:45:00,145.32,145.55,145.24,145.47,6108.0,141.6878,141.9121,141.6098,141.8341,6108.0
2022-11-21 10:50:00,145.55,145.81,145.53,145.71,3849.0,141.9121,142.1656,141.8926,142.0681,3849.0
2022-11-21 10:55:00,145.66,145.97,145.66,145.77,4976.0,142.0193,142.3216,142.0193,142.1266,4976.0
2022-11-21 11:00:00,145.71,145.71,145.42,145.51,12288.0,142.0681,142.0681,141.7853,141.8731,12288.0
2022-11-21 11:05:00,145.56,145.7,145.47,145.63,3625.0,141.9218,142.0583,141.8341,141.9901,3625.0
2022-11-21 11:10:00,145.62,145.96,145.56,145.69,7145.0,141.9803,142.3118,141.9218,142.0486,7145.0
2022-11-21 11:15:00,145.69,145.86,145.65,145.65,5457.0,142.0486,142.2143,142.0096,142.0096,5457.0
2022-11-21 11:20:00,145.69,145.89,145.64,145.89,6139.0,142.0486,142.2436,141.9998,142.2436,6139.0
2022-11-21 11:25:00,145.81,146.06,145.7,145.93,13819.0,142.1656,142.4093,142.0583,142.2826,13819.0
2022-11-21 11:30:00,145.9,146.03,145.73,145.73,5595.0,142.2533,142.3801,142.0876,142.0876,5595.0
2022-11-21 11:35:00,145.82,145.93,145.78,145.92,3730.0,142.1753,142.2826,142.1363,142.2728,3730.0
2022-11-21 11:40:00,145.82,146.06,145.82,146.06,3443.0,142.1753,142.4093,142.1753,142.4093,3443.0
2022-11-21 11:45:00,146.09,146.39,146.05,146.3,33727.0,142.4386,142.7311,142.3996,142.6433,33727.0
2022-11-21 11:50:00,146.27,146.49,146.17,146.45,6053.0,142.6141,142.8286,142.5166,142.7896,6053.0
2022-11-21 11:55:00,146.43,146.43,145.95,146.13,11743.0,142.7701,142.7701,142.3021,142.4776,11743.0
2022-11-21 12:00:00,146.05,146.13,145.96,146.09,5529.0,142.3996,142.4776,142.3118,142.4386,5529.0
2022-11-21 12:05:00,146.14,146.34,146.13,146.34,5516.0,142.4873,142.6823,142.4776,142.6823,5516.0
2022-11-21 12:10:00,146.3,146.3,146.16,146.17,6732.0,142.6433,142.6433,142.5068,142.5166,6732.0
2022-11-21 12:15:00,146.16,146.16,146.05,146.09,9171.0,142.5068,142.5068,142.3996,142.4386,9171.0
2022-11-21 12:20:00,146.07,146.27,146.04,146.17,7886.0,142.4191,142.6141,142.3898,142.5166,7886.0
2022-11-21 12:25:00,146.16,146.35,146.16,146.31,3537.0,142.5068,142.6921,142.5068,142.6531,3537.0
2022-11-21 12:30:00,146.31,146.7,146.31,146.7,10096.0,142.6531,143.0333,142.6531,143.0333,10096.0
2022-11-21 12:35:00,146.61,146.74,146.6,146.71,7292.0,142.9456,143.0723,142.9358,143.0431,7292.0
2022-11-21 12:40:00,146.73,146.73,146.53,146.59,5459.0,143.0626,143.0626,142.8676,142.9261,5459.0
2022-11-21 12:45:00,146.61,146.74,146.53,146.55,5412.0,142.9456,143.0723,142.8676,142.8871,5412.0
2022-11-21 12:50:00,146.48,146.54,146.34,146.37,18324.0,142.8188,142.8773,142.6823,142.7116,18324.0
2022-11-21 12:55:00,146.32,146.38,146.25,146.34,6392.0,142.6628,142.7213,142.5946,142.6823,6392.0
2022-11-21 13:00:00,146.35,146.57,146.32,146.47,13738.0,142.6921,142.9066,142.6628,142.8091,13738.0
2022-11-21 13:05:00,146.48,146.54,146.31,146.47,6432.0,142.8188,142.8773,142.6531,142.8091,6432.0
2022-11-21 13:10:00,146.46,146.99,146.45,146.91,33184.0,142.7993,143.3161,142.7896,143.2381,33184.0
2022-11-21 13:15:00,146.88,146.95,146.75,146.85,5134.0,143.2088,143.2771,143.0821,143.1796,5134.0
2022-11-21 13:20:00,146.78,146.98,146.74,146.97,6875.0,143.1113,143.3063,143.0723,143.2966,6875.0
2022-11-21 13:25:00,147.0,147.13,146.96,147.13,9526.0,143.3258,143.4526,143.2868,143.4526,9526.0
2022-11-21 13:30:00,147.13,147.18,147.04,147.06,8745.0,143.4526,143.5013,143.3648,143.3843,8745.0
2022-11-21 13:35:00,147.1,147.26,147.03,147.22,11117.0,143.4233,143.5793,143.3551,143.5403,11117.0
2022-11-21 13:40:00,147.23,147.54,147.12,147.5,21258.0,143.5501,143.8523,143.4428,143.8133,21258.0
2022-11-21 13:45:00,147.5,147.61,147.41,147.58,16976.0,143.8133,143.9206,143.7256,143.8913,16976.0
2022-11-21 13:50:00,147.58,147.64,147.49,147.64,10389.0,143.8913,143.9498,143.8036,143.9498,10389.0
2022-11-21 13:55:00,147.59,147.66,147.49,147.57,13232.0,143.9011,143.9693,143.8036,143.8816,13232.0
2022-11-21 14:00:00,147.58,147.71,147.53,147.65,12187.0,143.8913,144.0181,143.8426,143.9596,12187.0
2022-11-21 14:05:00,147.63,147.68,147.57,147.61,9385.0,143.9401,143.9888,143.8816,143.9206,9385.0
2022-11-21 14:10:00,147.6,147.64,147.47,147.6,5671.0,143.9108,143.9498,143.7841,143.9108,5671.0
2022-11-21 14:15:00,147.58,147.83,147.56,147.83,7133.0,143.8913,144.1351,143.8718,144.1351,7133.0
2022-11-21 14:20:00,147.78,147.87,147.61,147.61,10519.0,144.0863,144.1741,143.9206,143.9206,10519.0
2022-11-21 14:25:00,147.6,147.7,147.56,147.68,8252.0,143.9108,144.0083,143.8718,143.9888,8252.0
2022-11-21 14:30:00,147.68,147.72,147.62,147.65,9197.0,143.9888,144.0278,143.9303,143.9596,9197.0
2022-11-21 14:35:00,147.63,147.71,147.58,147.7,9953.0,143.9401,144.0181,143.8913,144.0083,9953.0
2022-11-21 14:40:00,147.67,147.81,147.62,147.64,7506.0,143.9791,144.1156,143.9303,143.9498,7506.0
2022-11-21 14:45:00,147.63,147.7,147.54,147.63,6636.0,143.9401,144.0083,143.8523,143.9401,6636.0
2022-11-21 14:50:00,147.61,147.91,147.6,147.88,11308.0,143.9206,144.2131,143.9108,144.1838,11308.0
2022-11-21 14:55:00,147.9,148.0,147.87,147.9,14372.0,144.2033,144.3008,144.1741,144.2033,14372.0
2022-11-21 15:00:00,147.94,147.94,147.72,147.88,9635.0,144.2423,144.2423,144.0278,144.1838,9635.0
2022-11-21 15:05:00,147.89,147.97,147.77,147.95,10225.0,144.1936,144.2716,144.0766,144.2521,10225.0
2022-11-21 15:10:00,147.94,147.99,147.83,147.97,12264.0,144.2423,144.2911,144.1351,144.2716,12264.0
2022-11-21 15:15:00,147.93,148.13,147.92,148.11,9735.0,144.2326,144.4276,144.2228,144.4081,9735.0
2022-11-21 15:20:00,148.07,148.08,147.83,147.87,15990.0,144.3691,144.3788,144.1351,144.1741,15990.0
2022-11-21 15:25:00,147.88,147.91,147.76,147.88,11881.0,144.1838,144.2131,144.0668,144.1838,11881.0
2022-11-21 15:30:00,147.87,147.98,147.77,147.85,19801.0,144.1741,144.2813,144.0766,144.1546,19801.0
2022-11-21 15:35:00,147.87,148.03,147.84,148.0,24836.0,144.1741,144.3301,144.1448,144.3008,24836.0
2022-11-21 15:40:00,147.98,148.03,147.75,147.81,12878.0,144.2813,144.3301,144.0571,144.1156,12878.0
2022-11-21 15:45:00,147.85,147.98,147.82,147.89,25445.0,144.1546,144.2813,144.1253,144.1936,25445.0
2022-11-21 15:50:00,147.91,147.91,147.53,147.55,32209.0,144.2131,144.2131,143.8426,143.8621,32209.0
2022-11-21 15:55:00,147.56,147.56,147.13,147.38,151776.0,143.8718,143.8718,143.4526,143.6963,151776.0
2022-11-22 09:30:00,148.09,149.0,148.03,148.71,48384.0,144.3886,145.2758,144.3301,144.9931,48384.0
2022-11-22 09:35:00,148.69,149.0,148.2,148.34,13591.0,144.9736,145.2758,144.4958,144.6323,13591.0
2022-11-22 09:40:00,148.19,148.37,147.8,147.88,8260.0,144.4861,144.6616,144.1058,144.1838,8260.0
2022-11-22 09:45:00,147.8,148.14,147.75,148.14,12839.0,144.1058,144.4373,144.0571,144.4373,12839.0
2022-11-22 09:50:00,148.06,148.29,147.9,148.06,12508.0,144.3593,144.5836,144.2033,144.3593,12508.0
2022-11-22 09:55:00,148.11,148.26,147.73,147.78,12288.0,144.4081,144.5543,144.0376,144.0863,12288.0
2022-11-22 10:00:00,147.79,147.79,147.38,147.43,12500.0,144.0961,144.0961,143.6963,143.7451,12500.0
2022-11-22 10:05:00,147.4,147.46,146.79,147.09,12179.0,143.7158,143.7743,143.1211,143.4136,12179.0
2022-11-22 10:10:00,147.06,147.63,147.06,147.51,10877.0,143.3843,143.9401,143.3843,143.8231,10877.0
2022-11-22 10:15:00,147.49,147.72,147.33,147.4,9465.0,143.8036,144.0278,143.6476,143.7158,9465.0
2022-11-22 10:20:00,147.39,147.92,147.38,147.79,19710.0,143.7061,144.2228,143.6963,144.0961,19710.0
2022-11-22 10:25:00,147.83,148.03,147.79,147.9,11527.0,144.1351,144.3301,144.0961,144.2033,11527.0
2022-11-22 10:30:00,147.82,148.07,147.72,147.82,23299.0,144.1253,144.3691,144.0278,144.1253,23299.0
2022-11-22 10:35:00,147.86,147.86,147.33,147.39,16448.0,144.1643,144.1643,143.6476,143.7061,16448.0
2022-11-22 10:40:00,147.41,147.47,147.33,147.44,6503.0,143.7256,143.7841,143.6476,143.7548,6503.0
2022-11-22 10:45:00,147.48,147.89,147.48,147.89,10721.0,143.7938,144.1936,143.7938,144.1936,10721.0
2022-11-22 10:50:00,147.91,148.16,147.86,148.0,12648.0,144.2131,144.4568,144.1643,144.3008,12648.0
2022-11-22 10:55:00,147.99,148.15,147.97,148.08,6672.0,144.2911,144.4471,144.2716,144.3788,6672.0
2022-11-22 11:00:00,148.11,148.11,147.63,147.7,12108.0,144.4081,144.4081,143.9401,144.0083,12108.0
2022-11-22 11:05:00,147.66,147.76,147.5,147.71,15321.0,143.9693,144.0668,143.8133,144.0181,15321.0
2022-11-22 11:10:00,147.71,147.94,147.71,147.78,8785.0,144.0181,144.2423,144.0181,144.0863,8785.0
2022-11-22 11:15:00,147.83,147.98,147.66,147.84,13407.0,144.1351,144.2813,143.9693,144.1448,13407.0
2022-11-22 11:20:00,147.94,148.21,147.88,148.15,8832.0,144.2423,144.5056,144.1838,144.4471,8832.0
2022-11-22 11:25:00,148.09,148.17,147.9,148.13,11245.0,144.3886,144.4666,144.2033,144.4276,11245.0
2022-11-22 11:30:00,148.13,148.13,147.95,148.02,5243.0,144.4276,144.4276,144.2521,144.3203,5243.0
2022-11-22 11:35:00,148.01,148.01,147.87,147.96,7143.0,144.3106,144.3106,144.1741,144.2618,7143.0
2022-11-22 11:40:00,147.96,148.13,147.88,148.06,9834.0,144.2618,144.4276,144.1838,144.3593,9834.0
2022-11-22 11:45:00,148.05,148.09,147.96,148.07,4735.0,144.3496,144.3886,144.2618,144.3691,4735.0
2022-11-22 11:50:00,148.02,148.11,147.99,148.03,5342.0,144.3203,144.4081,144.2911,144.3301,5342.0
2022-11-22 11:55:00,148.04,148.07,147.89,147.89,5866.0,144.3398,144.3691,144.1936,144.1936,5866.0
2022-11-22 12:00:00,147.9,148.18,147.88,148.15,11351.0,144.2033,144.4763,144.1838,144.4471,11351.0
2022-11-22 12:05:00,148.14,148.14,147.73,147.76,7292.0,144.4373,144.4373,144.0376,144.0668,7292.0
2022-11-22 12:10:00,147.76,147.86,147.74,147.86,6640.0,144.0668,144.1643,144.0473,144.1643,6640.0
2022-11-22 12:15:00,147.85,147.86,147.61,147.61,12574.0,144.1546,144.1643,143.9206,143.9206,12574.0
2022-11-22 12:20:00,147.61,147.61,147.36,147.39,8576.0,143.9206,143.9206,143.6768,143.7061,8576.0
2022-11-22 12:25:00,147.36,147.49,147.33,147.39,5171.0,143.6768,143.8036,143.6476,143.7061,5171.0
2022-11-22 12:30:00,147.38,147.55,147.33,147.51,7945.0,143.6963,143.8621,143.6476,143.8231,7945.0
2022-11-22 12:35:00,147.56,147.8,147.56,147.8,4532.0,143.8718,144.1058,143.8718,144.1058,4532.0
2022-11-22 12:40:00,147.74,147.74,147.57,147.57,4882.0,144.0473,144.0473,143.8816,143.8816,4882.0
2022-11-22 12:45:00,147.66,147.75,147.54,147.61,6423.0,143.9693,144.0571,143.8523,143.9206,6423.0
2022-11-22 12:50:00,147.63,147.71,147.51,147.65,4468.0,143.9401,144.0181,143.8231,143.9596,4468.0
2022-11-22 12:55:00,147.64,147.81,147.57,147.74,9464.0,143.9498,144.1156,143.8816,144.0473,9464.0
2022-11-22 13:00:00,147.76,147.83,147.61,147.83,4907.0,144.0668,144.1351,143.9206,144.1351,4907.0
2022-11-22 13:05:00,147.84,148.0,147.78,147.91,4937.0,144.1448,144.3008,144.0863,144.2131,4937.0
2022-11-22 13:10:00,147.93,148.08,147.92,148.05,4201.0,144.2326,144.3788,144.2228,144.3496,4201.0
2022-11-22 13:15:00,148.09,148.13,148.01,148.09,8093.0,144.3886,144.4276,144.3106,144.3886,8093.0
2022-11-22 13:20:00,148.1,148.14,147.98,148.06,4600.0,144.3983,144.4373,144.2813,144.3593,4600.0
2022-11-22 13:25:00,148.09,148.12,148.01,148.04,6444.0,144.3886,144.4178,144.3106,144.3398,6444.0
2022-11-22 13:30:00,148.1,148.13,147.97,148.0,10144.0,144.3983,144.4276,144.2716,144.3008,10144.0
2022-11-22 13:35:00,148.01,148.01,147.94,147.97,3382.0,144.3106,144.3106,144.2423,144.2716,3382.0
2022-11-22 13:40:00,147.97,147.99,147.84,147.87,6421.0,144.2716,144.2911,144.1448,144.1741,6421.0
2022-11-22 13:45:00,147.85,147.98,147.81,147.94,5791.0,144.1546,144.2813,144.1156,144.2423,5791.0
2022-11-22 13:50:00,147.98,148.16,147.95,148.11,7294.0,144.2813,144.4568,144.2521,144.4081,7294.0
2022-11-22 13:55:00,148.08,148.17,148.04,148.16,5652.0,144.3788,144.4666,144.3398,144.4568,5652.0
2022-11-22 14:00:00,148.2,148.51,148.19,148.51,11519.0,144.4958,144.7981,144.4861,144.7981,11519.0
2022-11-22 14:05:00,148.45,148.47,148.25,148.31,4484.0,144.7396,144.7591,144.5446,144.6031,4484.0
2022-11-22 14:10:00,148.28,148.32,148.07,148.09,7110.0,144.5738,144.6128,144.3691,144.3886,7110.0
2022-11-22 14:15:00,148.12,148.16,147.95,148.05,15226.0,144.4178,144.4568,144.2521,144.3496,15226.0
2022-11-22 14:20:00,148.06,148.16,148.01,148.12,8707.0,144.3593,144.4568,144.3106,144.4178,8707.0
2022-11-22 14:25:00,148.12,148.29,148.11,148.25,12228.0,144.4178,144.5836,144.4081,144.5446,12228.0
2022-11-22 14:30:00,148.26,148.42,148.19,148.42,10209.0,144.5543,144.7103,144.4861,144.7103,10209.0
2022-11-22 14:35:00,148.45,148.62,148.42,148.49,7333.0,144.7396,144.9053,144.7103,144.7786,7333.0
2022-11-22 14:40:00,148.49,148.56,148.4,148.44,10798.0,144.7786,144.8468,144.6908,144.7298,10798.0
2022-11-22 14:45:00,148.49,148.59,148.45,148.59,2616.0,144.7786,144.8761,144.7396,144.8761,2616.0
2022-11-22 14:50:00,148.59,148.73,148.59,148.71,10086.0,144.8761,145.0126,144.8761,144.9931,10086.0
2022-11-22 14:55:00,148.69,148.69,148.47,148.56,9099.0,144.9736,144.9736,144.7591,144.8468,9099.0
2022-11-22 15:00:00,148.51,148.93,148.49,148.93,11146.0,144.7981,145.2076,144.7786,145.2076,11146.0
2022-11-22 15:05:00,148.95,149.0,148.89,148.97,12997.0,145.2271,145.2758,145.1686,145.2466,12997.0
2022-11-22 15:10:00,149.01,149.13,148.97,149.13,8883.0,145.2856,145.4026,145.2466,145.4026,8883.0
2022-11-22 15:15:00,149.15,149.2,149.03,149.03,11329.0,145.4221,145.4709,145.3051,145.3051,11329.0
2022-11-22 15:20:00,149.03,149.15,149.0,149.14,10951.0,145.3051,145.4221,145.2758,145.4124,10951.0
2022-11-22 15:25:00,149.15,149.18,148.95,148.95,7727.0,145.4221,145.4514,145.2271,145.2271,7727.0
2022-11-22 15:30:00,148.97,148.97,148.77,148.77,13357.0,145.2466,145.2466,145.0516,145.0516,13357.0
2022-11-22 15:35:00,148.78,148.84,148.64,148.69,10631.0,145.0613,145.1198,144.9248,144.9736,10631.0
2022-11-22 15:40:00,148.71,148.78,148.65,148.76,8768.0,144.9931,145.0613,144.9346,145.0418,8768.0
2022-11-22 15:45:00,148.73,148.93,148.72,148.9,15951.0,145.0126,145.2076,145.0028,145.1783,15951.0
2022-11-22 15:50:00,148.92,149.01,148.68,148.77,22393.0,145.1978,145.2856,144.9638,145.0516,22393.0
2022-11-22 15:55:00,148.81,148.81,148.6,148.66,75770.0,145.0906,145.0906,144.8858,144.9443,75770.0
2022-11-23 09:30:00,148.7,149.38,148.67,148.7,27416.0,144.9833,145.6464,144.9541,144.9833,27416.0
2022-11-23 09:35:00,148.89,149.17,148.58,149.05,12490.0,145.1686,145.4416,144.8663,145.3246,12490.0
2022-11-23 09:40:00,149.12,149.12,148.4,148.52,6324.0,145.3929,145.3929,144.6908,144.8078,6324.0
2022-11-23 09:45:00,148.66,148.96,148.59,148.69,19813.0,144.9443,145.2368,144.8761,144.9736,19813.0
2022-11-23 09:50:00,148.67,149.01,148.63,149.0,3618.0,144.9541,145.2856,144.9151,145.2758,3618.0
2022-11-23 09:55:00,149.04,149.25,148.7,148.91,13199.0,145.3148,145.5196,144.9833,145.1881,13199.0
2022-11-23 10:00:00,149.07,149.29,148.65,148.9,17979.0,145.3441,145.5586,144.9346,145.1783,17979.0
2022-11-23 10:05:00,148.83,149.07,148.65,148.65,3707.0,145.1101,145.3441,144.9346,144.9346,3707.0
2022-11-23 10:10:00,148.68,148.72,148.51,148.58,6071.0,144.9638,145.0028,144.7981,144.8663,6071.0
2022-11-23 10:15:00,148.55,148.74,148.4,148.48,9029.0,144.8371,145.0223,144.6908,144.7688,9029.0
2022-11-23 10:20:00,148.41,148.91,148.38,148.81,6666.0,144.7006,145.1881,144.6713,145.0906,6666.0
2022-11-23 10:25:00,148.89,149.06,148.85,148.91,5608.0,145.1686,145.3343,145.1296,145.1881,5608.0
2022-11-23 10:30:00,148.96,149.13,148.84,149.11,19330.0,145.2368,145.4026,145.1198,145.3831,19330.0
2022-11-23 10:35:00,149.09,149.37,149.04,149.36,5902.0,145.3636,145.6366,145.3148,145.6269,5902.0
2022-11-23 10:40:00,149.36,149.56,149.32,149.38,6313.0,145.6269,145.8219,145.5879,145.6464,6313.0
2022-11-23 10:45:00,149.38,149.43,148.99,149.15,11197.0,145.6464,145.6951,145.2661,145.4221,11197.0
2022-11-23 10:50:00,149.13,149.4,149.09,149.3,18088.0,145.4026,145.6659,145.3636,145.5684,18088.0
2022-11-23 10:55:00,149.29,149.49,149.2,149.34,24756.0,145.5586,145.7536,145.4709,145.6074,24756.0
2022-11-23 11:00:00,149.28,149.6,149.28,149.51,8784.0,145.5489,145.8609,145.5489,145.7731,8784.0
2022-11-23 11:05:00,149.47,149.74,149.47,149.74,6845.0,145.7341,145.9974,145.7341,145.9974,6845.0
2022-11-23 11:10:00,149.71,149.71,149.5,149.57,5422.0,145.9681,145.9681,145.7634,145.8316,5422.0
2022-11-23 11:15:00,149.6,149.83,149.6,149.74,4620.0,145.8609,146.0851,145.8609,145.9974,4620.0
2022-11-23 11:20:00,149.77,150.01,149.75,149.97,9121.0,146.0266,146.2606,146.0071,146.2216,9121.0
2022-11-23 11:25:00,149.97,150.09,149.91,149.93,12599.0,146.2216,146.3386,146.1631,146.1826,12599.0
2022-11-23 11:30:00,149.93,149.98,149.87,149.95,5747.0,146.1826,146.2314,146.1241,146.2021,5747.0
2022-11-23 11:35:00,149.97,150.0,149.86,149.96,3596.0,146.2216,146.2509,146.1144,146.2119,3596.0
2022-11-23 11:40:00,149.98,150.25,149.98,150.17,7480.0,146.2314,146.4946,146.2314,146.4166,7480.0
2022-11-23 11:45:00,150.13,150.14,149.79,149.8,7261.0,146.3776,146.3874,146.0461,146.0559,7261.0
2022-11-23 11:50:00,149.84,149.89,149.35,149.37,4569.0,146.0949,146.1436,145.6171,145.6366,4569.0
2022-11-23 11:55:00,149.34,149.6,149.23,149.6,4168.0,145.6074,145.8609,145.5001,145.8609,4168.0
2022-11-23 12:00:00,149.6,149.7,149.45,149.64,9168.0,145.8609,145.9584,145.7146,145.8999,9168.0
2022-11-23 12:05:00,149.74,149.84,149.73,149.84,5849.0,145.9974,146.0949,145.9876,146.0949,5849.0
2022-11-23 12:10:00,149.82,150.08,149.79,150.02,7443.0,146.0754,146.3289,146.0461,146.2704,7443.0
2022-11-23 12:15:00,150.04,150.19,150.02,150.18,8054.0,146.2899,146.4361,146.2704,146.4264,8054.0
2022-11-23 12:20:00,150.16,150.17,149.99,150.06,15990.0,146.4069,146.4166,146.2411,146.3094,15990.0
2022-11-23 12:25:00,150.08,150.13,149.82,149.87,5337.0,146.3289,146.3776,146.0754,146.1241,5337.0
2022-11-23 12:30:00,149.89,150.04,149.89,149.99,7115.0,146.1436,146.2899,146.1436,146.2411,7115.0
2022-11-23 12:35:00,149.97,150.06,149.85,150.06,4510.0,146.2216,146.3094,146.1046,146.3094,4510.0
2022-11-23 12:40:00,150.1,150.11,149.94,150.0,5294.0,146.3484,146.3581,146.1924,146.2509,5294.0
2022-11-23 12:45:00,149.97,150.08,149.97,150.04,3642.0,146.2216,146.3289,146.2216,146.2899,3642.0
2022-11-23 12:50:00,150.02,150.02,149.72,149.77,4861.0,146.2704,146.2704,145.9779,146.0266,4861.0
2022-11-23 12:55:00,149.81,149.82,149.54,149.69,4604.0,146.0656,146.0754,145.8024,145.9486,4604.0
2022-11-23 13:00:00,149.69,150.02,149.6,150.02,7469.0,145.9486,146.2704,145.8609,146.2704,7469.0
2022-11-23 13:05:00,149.99,150.03,149.94,149.94,6628.0,146.2411,146.2801,146.1924,146.1924,6628.0
2022-11-23 13:10:00,149.92,150.07,149.88,149.93,5712.0,146.1729,146.3191,146.1339,146.1826,5712.0
2022-11-23 13:15:00,149.96,150.2,149.95,150.19,7604.0,146.2119,146.4459,146.2021,146.4361,7604.0
2022-11-23 13:20:00,150.19,150.24,150.04,150.24,6003.0,146.4361,146.4849,146.2899,146.4849,6003.0
2022-11-23 13:25:00,150.2,150.3,150.06,150.3,12659.0,146.4459,146.5434,146.3094,146.5434,12659.0
2022-11-23 13:30:00,150.26,150.45,150.24,150.3,6578.0,146.5044,146.6896,146.4849,146.5434,6578.0
2022-11-23 13:35:00,150.34,150.41,150.28,150.3,4603.0,146.5824,146.6506,146.5239,146.5434,4603.0
2022-11-23 13:40:00,150.3,150.46,150.3,150.46,5014.0,146.5434,146.6994,146.5434,146.6994,5014.0
2022-11-23 13:45:00,150.44,150.53,150.32,150.39,7587.0,146.6799,146.7676,146.5629,146.6311,7587.0
2022-11-23 13:50:00,150.4,150.45,150.3,150.38,23882.0,146.6409,146.6896,146.5434,146.6214,23882.0
2022-11-23 13:55:00,150.39,150.52,150.34,150.44,17208.0,146.6311,146.7579,146.5824,146.6799,17208.0
2022-11-23 14:00:00,150.46,150.98,150.24,150.93,10369.0,146.6994,147.2064,146.4849,147.1576,10369.0
2022-11-23 14:05:00,150.92,150.93,150.67,150.83,4761.0,147.1479,147.1576,146.9041,147.0601,4761.0
2022-11-23 14:10:00,150.88,150.88,150.46,150.78,8318.0,147.1089,147.1089,146.6994,147.0114,8318.0
2022-11-23 14:15:00,150.74,150.78,150.56,150.69,11110.0,146.9724,147.0114,146.7969,146.9236,11110.0
2022-11-23 14:20:00,150.72,150.89,150.54,150.86,18957.0,146.9529,147.1186,146.7774,147.0894,18957.0
2022-11-23 14:25:00,150.94,151.2,150.92,150.96,9271.0,147.1674,147.4209,147.1479,147.1869,9271.0
2022-11-23 14:30:00,150.87,150.89,150.66,150.68,7473.0,147.0991,147.1186,146.8944,146.9139,7473.0
2022-11-23 14:35:00,150.65,150.71,150.39,150.47,16839.0,146.8846,146.9431,146.6311,146.7091,16839.0
2022-11-23 14:40:00,150.45,150.56,150.4,150.48,7638.0,146.6896,146.7969,146.6409,146.7189,7638.0
2022-11-23 14:45:00,150.46,150.65,150.42,150.61,4534.0,146.6994,146.8846,146.6604,146.8456,4534.0
2022-11-23 14:50:00,150.58,150.81,150.53,150.61,8439.0,146.8164,147.0406,146.7676,146.8456,8439.0
2022-11-23 14:55:00,150.6,150.73,150.51,150.51,11125.0,146.8359,146.9626,146.7481,146.7481,11125.0
2022-11-23 15:00:00,150.43,150.47,150.25,150.43,8134.0,146.6701,146.7091,146.4946,146.6701,8134.0
2022-11-23 15:05:00,150.49,150.63,150.49,150.62,6267.0,146.7286,146.8651,146.7286,146.8554,6267.0
2022-11-23 15:10:00,150.59,150.6,150.38,150.49,10425.0,146.8261,146.8359,146.6214,146.7286,10425.0
2022-11-23 15:15:00,150.51,150.79,150.48,150.77,6946.0,146.7481,147.0211,146.7189,147.0016,6946.0
2022-11-23 15:20:00,150.76,150.76,150.52,150.62,8686.0,146.9919,146.9919,146.7579,146.8554,8686.0
2022-11-23 15:25:00,150.65,150.68,150.54,150.56,4824.0,146.8846,146.9139,146.7774,146.7969,4824.0
2022-11-23 15:30:00,150.56,150.6,150.23,150.26,12603.0,146.7969,146.8359,146.4751,146.5044,12603.0
2022-11-23 15:35:00,150.21,150.43,150.21,150.42,6660.0,146.4556,146.6701,146.4556,146.6604,6660.0
2022-11-23 15:40:00,150.46,150.49,150.32,150.47,8750.0,146.6994,146.7286,146.5629,146.7091,8750.0
2022-11-23 15:45:00,150.46,150.46,150.18,150.2,11134.0,146.6994,146.6994,146.4264,146.4459,11134.0
2022-11-23 15:50:00,150.23,150.58,150.23,150.42,25839.0,146.4751,146.8164,146.4751,146.6604,25839.0
2022-11-23 15:55:00,150.39,150.55,150.3,150.55,61895.0,146.6311,146.7871,146.5434,146.7871,61895.0
2022-11-25 09:30:00,150.47,150.85,150.07,150.07,40108.0,146.7091,147.0796,146.3191,146.3191,40108.0
2022-11-25 09:35:00,150.06,150.49,149.86,149.93,4709.0,146.3094,146.7286,146.1144,146.1826,4709.0
2022-11-25 09:40:00,149.97,150.3,149.57,149.62,12903.0,146.2216,146.5434,145.8316,145.8804,12903.0
2022-11-25 09:45:00,149.66,149.71,148.82,148.94,6855.0,145.9194,145.9681,145.1003,145.2173,6855.0
2022-11-25 09:50:00,149.05,149.2,148.83,148.97,10493.0,145.3246,145.4709,145.1101,145.2466,10493.0
2022-11-25 09:55:00,148.88,149.08,148.83,148.83,9631.0,145.1588,145.3538,145.1101,145.1101,9631.0
2022-11-25 10:00:00,148.89,149.35,148.65,149.33,18859.0,145.1686,145.6171,144.9346,145.5976,18859.0
2022-11-25 10:05:00,149.34,149.37,149.02,149.06,8620.0,145.6074,145.6366,145.2953,145.3343,8620.0
2022-11-25 10:10:00,149.08,149.14,148.94,149.14,6701.0,145.3538,145.4124,145.2173,145.4124,6701.0
2022-11-25 10:15:00,149.12,149.43,149.11,149.38,9197.0,145.3929,145.6951,145.3831,145.6464,9197.0
2022-11-25 10:20:00,149.4,149.72,149.12,149.49,15512.0,145.6659,145.9779,145.3929,145.7536,15512.0
2022-11-25 10:25:00,149.56,149.65,149.22,149.3,19599.0,145.8219,145.9096,145.4904,145.5684,19599.0
2022-11-25 10:30:00,149.34,149.53,149.27,149.52,37205.0,145.6074,145.7926,145.5391,145.7829,37205.0
2022-11-25 10:35:00,149.63,149.93,149.57,149.77,23409.0,145.8901,146.1826,145.8316,146.0266,23409.0
2022-11-25 10:40:00,149.85,149.99,149.71,149.92,7084.0,146.1046,146.2411,145.9681,146.1729,7084.0
2022-11-25 10:45:00,149.92,150.06,149.79,149.82,13192.0,146.1729,146.3094,146.0461,146.0754,13192.0
2022-11-25 10:50:00,149.83,149.98,149.76,149.89,16792.0,146.0851,146.2314,146.0169,146.1436,16792.0
2022-11-25 10:55:00,149.9,150.18,149.86,150.06,18958.0,146.1534,146.4264,146.1144,146.3094,18958.0
2022-11-25 11:00:00,150.06,150.29,149.89,150.19,26458.0,146.3094,146.5336,146.1436,146.4361,26458.0
2022-11-25 11:05:00,150.19,150.27,150.15,150.22,22337.0,146.4361,146.5141,146.3971,146.4654,22337.0
2022-11-25 11:10:00,150.17,150.18,150.05,150.16,2438.0,146.4166,146.4264,146.2996,146.4069,2438.0
2022-11-25 11:15:00,150.23,150.23,149.98,150.04,3208.0,146.4751,146.4751,146.2314,146.2899,3208.0
2022-11-25 11:20:00,150.05,150.09,149.88,149.99,17159.0,146.2996,146.3386,146.1339,146.2411,17159.0
2022-11-25 11:25:00,149.97,150.02,149.85,149.85,6849.0,146.2216,146.2704,146.1046,146.1046,6849.0
2022-11-25 11:30:00,149.89,150.03,149.85,149.9,4942.0,146.1436,146.2801,146.1046,146.1534,4942.0
2022-11-25 11:35:00,149.88,150.04,149.86,150.0,4532.0,146.1339,146.2899,146.1144,146.2509,4532.0
2022-11-25 11:40:00,150.03,150.1,149.8,149.89,18111.0,146.2801,146.3484,146.0559,146.1436,18111.0
2022-11-25 11:45:00,149.87,150.1,149.8,150.01,12895.0,146.1241,146.3484,146.0559,146.2606,12895.0
2022-11-25 11:50:00,149.98,149.99,149.78,149.85,7851.0,146.2314,146.2411,146.0364,146.1046,7851.0
2022-11-25 11:55:00,149.84,149.84,149.47,149.59,12589.0,146.0949,146.0949,145.7341,145.8511,12589.0
2022-11-25 12:00:00,149.62,149.64,149.43,149.46,18295.0,145.8804,145.8999,145.6951,145.7244,18295.0
2022-11-25 12:05:00,149.43,149.61,149.36,149.58,13356.0,145.6951,145.8706,145.6269,145.8414,13356.0
2022-11-25 12:10:00,149.57,149.77,149.48,149.77,7100.0,145.8316,146.0266,145.7439,146.0266,7100.0
2022-11-25 12:15:00,149.74,149.88,149.73,149.83,6650.0,145.9974,146.1339,145.9876,146.0851,6650.0
2022-11-25 12:20:00,149.84,149.87,149.74,149.77,8497.0,146.0949,146.1241,145.9974,146.0266,8497.0
2022-11-25 12:25:00,149.78,149.86,149.68,149.81,12379.0,146.0364,146.1144,145.9389,146.0656,12379.0
2022-11-25 12:30:00,149.84,149.86,149.68,149.73,6157.0,146.0949,146.1144,145.9389,145.9876,6157.0
2022-11-25 12:35:00,149.76,149.77,149.73,149.74,5667.0,146.0169,146.0266,145.9876,145.9974,5667.0
2022-11-25 12:40:00,149.76,149.76,149.64,149.7,5303.0,146.0169,146.0169,145.8999,145.9584,5303.0
2022-11-25 12:45:00,149.7,149.7,149.53,149.56,8880.0,145.9584,145.9584,145.7926,145.8219,8880.0
2022-11-25 12:50:00,149.58,149.9,149.55,149.88,14628.0,145.8414,146.1534,145.8121,146.1339,14628.0
2022-11-25 12:55:00,149.9,150.1,149.8,149.99,32177.0,146.1534,146.3484,146.0559,146.2411,32177.0
2022-11-28 09:30:00,149.46,149.98,149.33,149.37,32505.0,145.7244,146.2314,145.5976,145.6366,32505.0
2022-11-28 09:35:00,149.37,149.6,149.15,149.56,12625.0,145.6366,145.8609,145.4221,145.8219,12625.0
2022-11-28 09:40:00,149.52,149.59,148.77,148.78,16994.0,145.7829,145.8511,145.0516,145.0613,16994.0
2022-11-28 09:45:00,148.75,149.01,148.67,148.79,14076.0,145.0321,145.2856,144.9541,145.0711,14076.0
2022-11-28 09:50:00,148.79,148.83,148.47,148.53,12872.0,145.0711,145.1101,144.7591,144.8176,12872.0
2022-11-28 09:55:00,148.47,148.8,148.45,148.74,11566.0,144.7591,145.0808,144.7396,145.0223,11566.0
2022-11-28 10:00:00,148.74,149.22,148.63,149.22,20463.0,145.0223,145.4904,144.9151,145.4904,20463.0
2022-11-28 10:05:00,149.16,149.29,148.96,149.14,18432.0,145.4319,145.5586,145.2368,145.4124,18432.0
2022-11-28 10:10:00,149.08,149.25,149.08,149.19,21384.0,145.3538,145.5196,145.3538,145.4611,21384.0
2022-11-28 10:15:00,149.19,149.2,148.9,149.15,17799.0,145.4611,145.4709,145.1783,145.4221,17799.0
2022-11-28 10:20:00,149.11,149.32,148.71,148.72,17572.0,145.3831,145.5879,144.9931,145.0028,17572.0
2022-11-28 10:25:00,148.78,149.0,148.53,148.97,50586.0,145.0613,145.2758,144.8176,145.2466,50586.0
2022-11-28 10:30:00,148.97,149.04,148.85,148.94,14429.0,145.2466,145.3148,145.1296,145.2173,14429.0
2022-11-28 10:35:00,148.92,149.46,148.91,149.45,17103.0,145.1978,145.7244,145.1881,145.7146,17103.0
2022-11-28 10:40:00,149.41,149.43,149.07,149.13,10972.0,145.6756,145.6951,145.3441,145.4026,10972.0
2022-11-28 10:45:00,149.11,149.33,149.08,149.12,12112.0,145.3831,145.5976,145.3538,145.3929,12112.0
2022-11-28 10:50:00,149.1,149.35,149.08,149.27,10658.0,145.3733,145.6171,145.3538,145.5391,10658.0
2022-11-28 10:55:00,149.27,149.34,149.06,149.14,18000.0,145.5391,145.6074,145.3343,145.4124,18000.0
2022-11-28 11:00:00,149.16,149.43,149.16,149.41,12293.0,145.4319,145.6951,145.4319,145.6756,12293.0
2022-11-28 11:05:00,149.4,149.4,148.87,148.99,11881.0,145.6659,145.6659,145.1491,145.2661,11881.0
2022-11-28 11:10:00,149.01,149.16,148.92,149.05,12210.0,145.2856,145.4319,145.1978,145.3246,12210.0
2022-11-28 11:15:00,149.04,149.12,149.02,149.07,11308.0,145.3148,145.3929,145.2953,145.3441,11308.0
2022-11-28 11:20:00,149.09,149.1,148.93,149.06,8680.0,145.3636,145.3733,145.2076,145.3343,8680.0
2022-11-28 11:25:00,149.03,149.19,148.99,149.0,5213.0,145.3051,145.4611,145.2661,145.2758,5213.0
2022-11-28 11:30:00,148.99,149.17,148.98,149.05,7489.0,145.2661,145.4416,145.2563,145.3246,7489.0
2022-11-28 11:35:00,149.09,149.29,149.0,149.29,16011.0,145.3636,145.5586,145.2758,145.5586,16011.0
2022-11-28 11:40:00,149.31,149.34,149.14,149.19,8130.0,145.5781,145.6074,145.4124,145.4611,8130.0
2022-11-28 11:45:00,149.2,149.37,149.19,149.28,7722.0,145.4709,145.6366,145.4611,145.5489,7722.0
2022-11-28 11:50:00,149.27,149.45,149.22,149.43,12610.0,145.5391,145.7146,145.4904,145.6951,12610.0
2022-11-28 11:55:00,149.44,149.45,149.29,149.31,6803.0,145.7049,145.7146,145.5586,145.5781,6803.0
2022-11-28 12:00:00,149.28,149.43,148.86,148.98,8681.0,145.5489,145.6951,145.1393,145.2563,8681.0
2022-11-28 12:05:00,149.07,149.25,148.86,148.86,4769.0,145.3441,145.5196,145.1393,145.1393,4769.0
2022-11-28 12:10:00,148.88,148.94,148.76,148.94,3700.0,145.1588,145.2173,145.0418,145.2173,3700.0
2022-11-28 12:15:00,148.98,149.19,148.97,149.19,6962.0,145.2563,145.4611,145.2466,145.4611,6962.0
2022-11-28 12:20:00,149.23,149.26,149.1,149.16,8076.0,145.5001,145.5294,145.3733,145.4319,8076.0
2022-11-28 12:25:00,149.21,149.34,149.16,149.27,6868.0,145.4806,145.6074,145.4319,145.5391,6868.0
2022-11-28 12:30:00,149.32,149.41,149.02,149.08,18297.0,145.5879,145.6756,145.2953,145.3538,18297.0
2022-11-28 12:35:00,149.03,149.33,149.02,149.31,8841.0,145.3051,145.5976,145.2953,145.5781,8841.0
2022-11-28 12:40:00,149.35,149.41,149.28,149.28,4563.0,145.6171,145.6756,145.5489,145.5489,4563.0
2022-11-28 12:45:00,149.28,149.37,149.2,149.31,3419.0,145.5489,145.6366,145.4709,145.5781,3419.0
2022-11-28 12:50:00,149.31,149.36,148.95,148.99,10086.0,145.5781,145.6269,145.2271,145.2661,10086.0
2022-11-28 12:55:00,148.94,149.08,148.94,149.0,5721.0,145.2173,145.3538,145.2173,145.2758,5721.0
2022-11-28 13:00:00,148.98,149.18,148.98,149.1,2942.0,145.2563,145.4514,145.2563,145.3733,2942.0
2022-11-28 13:05:00,149.1,149.31,149.1,149.16,4286.0,145.3733,145.5781,145.3733,145.4319,4286.0
2022-11-28 13:10:00,149.22,149.31,149.01,149.16,13769.0,145.4904,145.5781,145.2856,145.4319,13769.0
2022-11-28 13:15:00,149.17,149.36,149.12,149.28,5063.0,145.4416,145.6269,145.3929,145.5489,5063.0
2022-11-28 13:20:00,149.29,149.37,149.24,149.25,6293.0,145.5586,145.6366,145.5099,145.5196,6293.0
2022-11-28 13:25:00,149.26,149.4,148.92,149.19,20488.0,145.5294,145.6659,145.1978,145.4611,20488.0
2022-11-28 13:30:00,149.15,149.2,149.08,149.11,5126.0,145.4221,145.4709,145.3538,145.3831,5126.0
2022-11-28 13:35:00,149.15,149.16,148.99,148.99,5256.0,145.4221,145.4319,145.2661,145.2661,5256.0
2022-11-28 13:40:00,149.02,149.04,148.91,148.91,9694.0,145.2953,145.3148,145.1881,145.1881,9694.0
2022-11-28 13:45:00,148.93,149.0,148.84,148.99,6335.0,145.2076,145.2758,145.1198,145.2661,6335.0
2022-11-28 13:50:00,148.97,148.99,148.84,148.91,6316.0,145.2466,145.2661,145.1198,145.1881,6316.0
2022-11-28 13:55:00,148.92,148.96,148.7,148.75,7343.0,145.1978,145.2368,144.9833,145.0321,7343.0
2022-11-28 14:00:00,148.75,148.85,148.72,148.85,5205.0,145.0321,145.1296,145.0028,145.1296,5205.0
2022-11-28 14:05:00,148.83,148.88,148.74,148.75,3880.0,145.1101,145.1588,145.0223,145.0321,3880.0
2022-11-28 14:10:00,148.73,148.74,148.58,148.59,3839.0,145.0126,145.0223,144.8663,144.8761,3839.0
2022-11-28 14:15:00,148.59,148.66,148.52,148.66,7940.0,144.8761,144.9443,144.8078,144.9443,7940.0
2022-11-28 14:20:00,148.62,148.64,148.44,148.46,5545.0,144.9053,144.9248,144.7298,144.7493,5545.0
2022-11-28 14:25:00,148.4,148.53,148.4,148.53,12252.0,144.6908,144.8176,144.6908,144.8176,12252.0
2022-11-28 14:30:00,148.53,148.74,148.53,148.71,7446.0,144.8176,145.0223,144.8176,144.9931,7446.0
2022-11-28 14:35:00,148.68,148.76,148.64,148.66,9992.0,144.9638,145.0418,144.9248,144.9443,9992.0
2022-11-28 14:40:00,148.66,148.69,148.61,148.69,7468.0,144.9443,144.9736,144.8956,144.9736,7468.0
2022-11-28 14:45:00,148.7,148.75,148.59,148.64,9644.0,144.9833,145.0321,144.8761,144.9248,9644.0
2022-11-28 14:50:00,148.65,148.68,148.6,148.68,7972.0,144.9346,144.9638,144.8858,144.9638,7972.0
2022-11-28 14:55:00,148.65,148.72,148.45,148.46,7394.0,144.9346,145.0028,144.7396,144.7493,7394.0
2022-11-28 15:00:00,148.46,148.52,148.43,148.45,9351.0,144.7493,144.8078,144.7201,144.7396,9351.0
2022-11-28 15:05:00,148.42,148.44,148.28,148.31,6355.0,144.7103,144.7298,144.5738,144.6031,6355.0
2022-11-28 15:10:00,148.32,148.32,148.11,148.14,16179.0,144.6128,144.6128,144.4081,144.4373,16179.0
2022-11-28 15:15:00,148.14,148.15,147.99,148.12,10718.0,144.4373,144.4471,144.2911,144.4178,10718.0
2022-11-28 15:20:00,148.11,148.24,148.06,148.07,17990.0,144.4081,144.5348,144.3593,144.3691,17990.0
2022-11-28 15:25:00,148.08,148.1,147.92,147.96,13419.0,144.3788,144.3983,144.2228,144.2618,13419.0
2022-11-28 15:30:00,147.96,148.09,147.95,148.0,26365.0,144.2618,144.3886,144.2521,144.3008,26365.0
2022-11-28 15:35:00,148.0,148.1,147.94,147.97,12273.0,144.3008,144.3983,144.2423,144.2716,12273.0
2022-11-28 15:40:00,147.94,148.07,147.86,148.02,13730.0,144.2423,144.3691,144.1643,144.3203,13730.0
2022-11-28 15:45:00,148.0,148.01,147.82,147.83,15073.0,144.3008,144.3106,144.1253,144.1351,15073.0
2022-11-28 15:50:00,147.83,148.08,147.83,148.06,31063.0,144.1351,144.3788,144.1351,144.3593,31063.0
2022-11-28 15:55:00,148.05,148.26,147.99,148.18,63110.0,144.3496,144.5543,144.2911,144.4763,63110.0
2022-11-29 09:30:00,147.57,148.36,147.4,147.6,34797.0,143.8816,144.6518,143.7158,143.9108,34797.0
2022-11-29 09:35:00,147.42,148.49,147.41,148.19,17399.0,143.7353,144.7786,143.7256,144.4861,17399.0
2022-11-29 09:40:00,148.28,148.98,148.1,148.56,16832.0,144.5738,145.2563,144.3983,144.8468,16832.0
2022-11-29 09:45:00,148.64,149.35,148.48,149.04,28178.0,144.9248,145.6171,144.7688,145.3148,28178.0
2022-11-29 09:50:00,148.94,148.98,148.51,148.74,3785.0,145.2173,145.2563,144.7981,145.0223,3785.0
2022-11-29 09:55:00,148.78,149.22,148.78,148.83,33083.0,145.0613,145.4904,145.0613,145.1101,33083.0
2022-11-29 10:00:00,148.84,149.25,148.73,148.74,6696.0,145.1198,145.5196,145.0126,145.0223,6696.0
2022-11-29 10:05:00,148.74,148.79,148.31,148.36,19810.0,145.0223,145.0711,144.6031,144.6518,19810.0
2022-11-29 10:10:00,148.28,148.3,147.78,147.93,8583.0,144.5738,144.5933,144.0863,144.2326,8583.0
2022-11-29 10:15:00,147.94,148.17,147.72,148.02,10755.0,144.2423,144.4666,144.0278,144.3203,10755.0
2022-11-29 10:20:00,148.17,148.21,147.78,147.85,8777.0,144.4666,144.5056,144.0863,144.1546,8777.0
2022-11-29 10:25:00,147.8,148.02,147.63,148.0,14257.0,144.1058,144.3203,143.9401,144.3008,14257.0
2022-11-29 10:30:00,148.07,148.08,147.79,147.83,5875.0,144.3691,144.3788,144.0961,144.1351,5875.0
2022-11-29 10:35:00,147.84,148.09,147.76,147.77,7812.0,144.1448,144.3886,144.0668,144.0766,7812.0
2022-11-29 10:40:00,147.77,147.82,147.43,147.49,12050.0,144.0766,144.1253,143.7451,143.8036,12050.0
2022-11-29 10:45:00,147.49,147.98,147.49,147.98,17887.0,143.8036,144.2813,143.8036,144.2813,17887.0
2022-11-29 10:50:00,147.99,148.06,147.53,147.55,10005.0,144.2911,144.3593,143.8426,143.8621,10005.0
2022-11-29 10:55:00,147.58,147.66,147.52,147.61,6503.0,143.8913,143.9693,143.8328,143.9206,6503.0
2022-11-29 11:00:00,147.58,147.63,147.12,147.14,8699.0,143.8913,143.9401,143.4428,143.4623,8699.0
2022-11-29 11:05:00,147.14,147.2,146.73,146.73,8062.0,143.4623,143.5208,143.0626,143.0626,8062.0
2022-11-29 11:10:00,146.76,146.87,146.57,146.82,7205.0,143.0918,143.1991,142.9066,143.1503,7205.0
2022-11-29 11:15:00,146.76,146.9,146.62,146.81,21891.0,143.0918,143.2283,142.9553,143.1406,21891.0
2022-11-29 11:20:00,146.8,146.94,146.72,146.74,7054.0,143.1308,143.2673,143.0528,143.0723,7054.0
2022-11-29 11:25:00,146.72,146.81,146.48,146.52,6608.0,143.0528,143.1406,142.8188,142.8578,6608.0
2022-11-29 11:30:00,146.53,146.87,146.52,146.65,19025.0,142.8676,143.1991,142.8578,142.9846,19025.0
2022-11-29 11:35:00,146.59,146.61,146.47,146.58,5238.0,142.9261,142.9456,142.8091,142.9163,5238.0
2022-11-29 11:40:00,146.64,146.65,146.55,146.61,3127.0,142.9748,142.9846,142.8871,142.9456,3127.0
2022-11-29 11:45:00,146.62,146.72,146.43,146.72,5969.0,142.9553,143.0528,142.7701,143.0528,5969.0
2022-11-29 11:50:00,146.73,147.06,146.68,146.95,10546.0,143.0626,143.3843,143.0138,143.2771,10546.0
2022-11-29 11:55:00,146.97,146.98,146.63,146.72,8648.0,143.2966,143.3063,142.9651,143.0528,8648.0
2022-11-29 12:00:00,146.69,146.72,146.59,146.63,5502.0,143.0236,143.0528,142.9261,142.9651,5502.0
2022-11-29 12:05:00,146.63,146.93,146.63,146.78,28019.0,142.9651,143.2576,142.9651,143.1113,28019.0
2022-11-29 12:10:00,146.84,146.9,146.65,146.75,6918.0,143.1698,143.2283,142.9846,143.0821,6918.0
2022-11-29 12:15:00,146.79,146.93,146.77,146.93,4317.0,143.1211,143.2576,143.1016,143.2576,4317.0
2022-11-29 12:20:00,146.93,146.98,146.84,146.88,6468.0,143.2576,143.3063,143.1698,143.2088,6468.0
2022-11-29 12:25:00,146.83,146.96,146.75,146.91,7268.0,143.1601,143.2868,143.0821,143.2381,7268.0
2022-11-29 12:30:00,146.9,146.99,146.85,146.96,3863.0,143.2283,143.3161,143.1796,143.2868,3863.0
2022-11-29 12:35:00,147.01,147.2,146.89,147.17,4812.0,143.3356,143.5208,143.2186,143.4916,4812.0
2022-11-29 12:40:00,147.14,147.56,147.14,147.47,10764.0,143.4623,143.8718,143.4623,143.7841,10764.0
2022-11-29 12:45:00,147.47,147.71,147.39,147.69,9665.0,143.7841,144.0181,143.7061,143.9986,9665.0
2022-11-29 12:50:00,147.67,147.67,147.36,147.39,7799.0,143.9791,143.9791,143.6768,143.7061,7799.0
2022-11-29 12:55:00,147.38,147.46,147.27,147.36,8632.0,143.6963,143.7743,143.5891,143.6768,8632.0
2022-11-29 13:00:00,147.34,147.4,147.23,147.23,6165.0,143.6573,143.7158,143.5501,143.5501,6165.0
2022-11-29 13:05:00,147.22,147.26,147.04,147.15,6758.0,143.5403,143.5793,143.3648,143.4721,6758.0
2022-11-29 13:10:00,147.15,147.4,147.15,147.4,4808.0,143.4721,143.7158,143.4721,143.7158,4808.0
2022-11-29 13:15:00,147.45,147.45,147.24,147.34,5906.0,143.7646,143.7646,143.5598,143.6573,5906.0
2022-11-29 13:20:00,147.33,147.33,147.13,147.33,19635.0,143.6476,143.6476,143.4526,143.6476,19635.0
2022-11-29 13:25:00,147.34,147.45,147.14,147.25,21828.0,143.6573,143.7646,143.4623,143.5696,21828.0
2022-11-29 13:30:00,147.22,147.33,147.12,147.26,6081.0,143.5403,143.6476,143.4428,143.5793,6081.0
2022-11-29 13:35:00,147.31,147.7,147.29,147.65,6196.0,143.6281,144.0083,143.6086,143.9596,6196.0
2022-11-29 13:40:00,147.68,147.88,147.64,147.67,20625.0,143.9888,144.1838,143.9498,143.9791,20625.0
2022-11-29 13:45:00,147.71,147.82,147.68,147.75,6941.0,144.0181,144.1253,143.9888,144.0571,6941.0
2022-11-29 13:50:00,147.72,147.77,147.55,147.67,15199.0,144.0278,144.0766,143.8621,143.9791,15199.0
2022-11-29 13:55:00,147.71,147.83,147.69,147.83,9701.0,144.0181,144.1351,143.9986,144.1351,9701.0
2022-11-29 14:00:00,147.82,148.14,147.81,148.08,8352.0,144.1253,144.4373,144.1156,144.3788,8352.0
2022-11-29 14:05:00,148.09,148.1,147.86,147.97,8975.0,144.3886,144.3983,144.1643,144.2716,8975.0
2022-11-29 14:10:00,147.95,147.96,147.76,147.85,9740.0,144.2521,144.2618,144.0668,144.1546,9740.0
2022-11-29 14:15:00,147.86,147.86,147.65,147.69,5512.0,144.1643,144.1643,143.9596,143.9986,5512.0
2022-11-29 14:20:00,147.71,147.79,147.71,147.71,5330.0,144.0181,144.0961,144.0181,144.0181,5330.0
2022-11-29 14:25:00,147.73,147.74,147.44,147.44,6373.0,144.0376,144.0473,143.7548,143.7548,6373.0
2022-11-29 14:30:00,147.44,147.51,147.39,147.48,42900.0,143.7548,143.8231,143.7061,143.7938,42900.0
2022-11-29 14:35:00,147.49,147.58,147.34,147.36,5732.0,143.8036,143.8913,143.6573,143.6768,5732.0
2022-11-29 14:40:00,147.31,147.38,147.09,147.13,7508.0,143.6281,143.6963,143.4136,143.4526,7508.0
2022-11-29 14:45:00,147.11,147.17,146.97,147.06,12742.0,143.4331,143.4916,143.2966,143.3843,12742.0
2022-11-29 14:50:00,147.06,147.4,146.89,147.23,30277.0,143.3843,143.7158,143.2186,143.5501,30277.0
2022-11-29 14:55:00,147.24,147.66,147.15,147.64,72204.0,143.5598,143.9693,143.4721,143.9498,72204.0
2022-11-29 15:00:00,147.63,147.71,147.41,147.42,13641.0,143.9401,144.0181,143.7256,143.7353,13641.0
2022-11-29 15:05:00,147.42,147.64,147.41,147.57,11363.0,143.7353,143.9498,143.7256,143.8816,11363.0
2022-11-29 15:10:00,147.59,147.59,147.51,147.52,7242.0,143.9011,143.9011,143.8231,143.8328,7242.0
2022-11-29 15:15:00,147.53,147.54,147.34,147.38,17438.0,143.8426,143.8523,143.6573,143.6963,17438.0
2022-11-29 15:20:00,147.37,147.51,147.16,147.18,15104.0,143.6866,143.8231,143.4818,143.5013,15104.0
2022-11-29 15:25:00,147.14,147.44,147.11,147.35,11456.0,143.4623,143.7548,143.4331,143.6671,11456.0
2022-11-29 15:30:00,147.37,147.54,147.31,147.51,15401.0,143.6866,143.8523,143.6281,143.8231,15401.0
2022-11-29 15:35:00,147.53,147.57,147.22,147.43,23632.0,143.8426,143.8816,143.5403,143.7451,23632.0
2022-11-29 15:40:00,147.4,147.67,147.34,147.51,14276.0,143.7158,143.9791,143.6573,143.8231,14276.0
2022-11-29 15:45:00,147.52,147.6,147.35,147.6,39400.0,143.8328,143.9108,143.6671,143.9108,39400.0
2022-11-29 15:50:00,147.74,147.74,147.55,147.68,21312.0,144.0473,144.0473,143.8621,143.9888,21312.0
2022-11-29 15:55:00,147.7,147.89,147.69,147.82,86598.0,144.0083,144.1936,143.9986,144.1253,86598.0
2022-11-30 09:30:00,148.09,150.63,146.91,150.33,46901.0,144.3886,146.8651,143.2381,146.5726,46901.0
2022-11-30 09:35:00,150.18,150.57,149.58,149.81,20001.0,146.4264,146.8066,145.8414,146.0656,20001.0
2022-11-30 09:40:00,149.82,149.97,149.26,149.39,16109.0,146.0754,146.2216,145.5294,145.6561,16109.0
2022-11-30 09:45:00,149.44,149.62,149.18,149.49,13967.0,145.7049,145.8804,145.4514,145.7536,13967.0
2022-11-30 09:50:00,149.5,150.0,149.4,149.75,34505.0,145.7634,146.2509,145.6659,146.0071,34505.0
2022-11-30 09:55:00,149.88,150.25,149.5,149.62,14363.0,146.1339,146.4946,145.7634,145.8804,14363.0
2022-11-30 10:00:00,149.69,150.41,149.69,150.35,10506.0,145.9486,146.6506,145.9486,146.5921,10506.0
2022-11-30 10:05:00,150.37,150.41,149.82,150.2,11759.0,146.6116,146.6506,146.0754,146.4459,11759.0
2022-11-30 10:10:00,150.19,150.21,150.01,150.08,11075.0,146.4361,146.4556,146.2606,146.3289,11075.0
2022-11-30 10:15:00,150.08,150.21,149.87,150.0,13093.0,146.3289,146.4556,146.1241,146.2509,13093.0
2022-11-30 10:20:00,150.08,150.17,149.87,149.92,7785.0,146.3289,146.4166,146.1241,146.1729,7785.0
2022-11-30 10:25:00,149.86,149.88,149.32,149.38,11476.0,146.1144,146.1339,145.5879,145.6464,11476.0
2022-11-30 10:30:00,149.41,149.47,149.12,149.38,8775.0,145.6756,145.7341,145.3929,145.6464,8775.0
2022-11-30 10:35:00,149.37,149.52,149.25,149.36,9398.0,145.6366,145.7829,145.5196,145.6269,9398.0
2022-11-30 10:40:00,149.39,149.44,149.2,149.2,7683.0,145.6561,145.7049,145.4709,145.4709,7683.0
2022-11-30 10:45:00,149.19,149.22,148.82,148.97,28106.0,145.4611,145.4904,145.1003,145.2466,28106.0
2022-11-30 10:50:00,148.97,149.24,148.93,148.94,14184.0,145.2466,145.5099,145.2076,145.2173,14184.0
2022-11-30 10:55:00,148.95,148.95,148.74,148.77,48154.0,145.2271,145.2271,145.0223,145.0516,48154.0
2022-11-30 11:00:00,148.78,148.95,148.71,148.73,9791.0,145.0613,145.2271,144.9931,145.0126,9791.0
2022-11-30 11:05:00,148.79,148.92,148.79,148.82,3500.0,145.0711,145.1978,145.0711,145.1003,3500.0
2022-11-30 11:10:00,148.8,148.96,148.75,148.81,7412.0,145.0808,145.2368,145.0321,145.0906,7412.0
2022-11-30 11:15:00,148.81,148.92,148.72,148.82,5944.0,145.0906,145.1978,145.0028,145.1003,5944.0
2022-11-30 11:20:00,148.79,148.97,148.71,148.75,8481.0,145.0711,145.2466,144.9931,145.0321,8481.0
2022-11-30 11:25:00,148.73,148.85,148.65,148.81,9572.0,145.0126,145.1296,144.9346,145.0906,9572.0
2022-11-30 11:30:00,148.79,148.92,148.77,148.89,5664.0,145.0711,145.1978,145.0516,145.1686,5664.0
2022-11-30 11:35:00,148.93,149.04,148.93,148.99,7191.0,145.2076,145.3148,145.2076,145.2661,7191.0
2022-11-30 11:40:00,149.02,149.18,148.83,148.9,5772.0,145.2953,145.4514,145.1101,145.1783,5772.0
2022-11-30 11:45:00,148.86,148.86,148.77,148.83,8137.0,145.1393,145.1393,145.0516,145.1101,8137.0
2022-11-30 11:50:00,148.85,149.06,148.69,149.0,9606.0,145.1296,145.3343,144.9736,145.2758,9606.0
2022-11-30 11:55:00,149.02,149.02,148.86,148.94,5163.0,145.2953,145.2953,145.1393,145.2173,5163.0
2022-11-30 12:00:00,148.94,148.99,148.84,148.97,5018.0,145.2173,145.2661,145.1198,145.2466,5018.0
2022-11-30 12:05:00,149.02,149.02,148.56,148.56,7722.0,145.2953,145.2953,144.8468,144.8468,7722.0
2022-11-30 12:10:00,148.56,148.58,148.34,148.34,2524.0,144.8468,144.8663,144.6323,144.6323,2524.0
2022-11-30 12:15:00,148.31,148.31,147.85,147.89,3527.0,144.6031,144.6031,144.1546,144.1936,3527.0
2022-11-30 12:20:00,147.85,147.95,147.56,147.87,8861.0,144.1546,144.2521,143.8718,144.1741,8861.0
2022-11-30 12:25:00,147.84,148.06,147.84,148.06,6652.0,144.1448,144.3593,144.1448,144.3593,6652.0
2022-11-30 12:30:00,148.06,148.13,148.01,148.11,6827.0,144.3593,144.4276,144.3106,144.4081,6827.0
2022-11-30 12:35:00,148.06,148.07,147.92,148.02,8568.0,144.3593,144.3691,144.2228,144.3203,8568.0
2022-11-30 12:40:00,148.03,148.26,148.02,148.22,9437.0,144.3301,144.5543,144.3203,144.5153,9437.0
2022-11-30 12:45:00,148.22,148.33,148.21,148.31,6370.0,144.5153,144.6226,144.5056,144.6031,6370.0
2022-11-30 12:50:00,148.34,148.36,148.23,148.23,8713.0,144.6323,144.6518,144.5251,144.5251,8713.0
2022-11-30 12:55:00,148.17,148.22,148.08,148.15,6266.0,144.4666,144.5153,144.3788,144.4471,6266.0
2022-11-30 13:00:00,148.17,148.41,148.16,148.4,6607.0,144.4666,144.7006,144.4568,144.6908,6607.0
2022-11-30 13:05:00,148.41,148.43,148.33,148.42,5141.0,144.7006,144.7201,144.6226,144.7103,5141.0
2022-11-30 13:10:00,148.42,148.42,148.3,148.38,5060.0,144.7103,144.7103,144.5933,144.6713,5060.0
2022-11-30 13:15:00,148.4,148.46,148.37,148.38,5410.0,144.6908,144.7493,144.6616,144.6713,5410.0
2022-11-30 13:20:00,148.36,148.42,148.29,148.31,6592.0,144.6518,144.7103,144.5836,144.6031,6592.0
2022-11-30 13:25:00,148.31,148.34,148.25,148.28,6375.0,144.6031,144.6323,144.5446,144.5738,6375.0
2022-11-30 13:30:00,148.28,149.18,148.0,148.74,18432.0,144.5738,145.4514,144.3008,145.0223,18432.0
2022-11-30 13:35:00,148.85,149.85,148.85,149.51,8283.0,145.1296,146.1046,145.1296,145.7731,8283.0
2022-11-30 13:40:00,149.67,149.96,149.44,149.56,6457.0,145.9291,146.2119,145.7049,145.8219,6457.0
2022-11-30 13:45:00,149.67,149.68,149.15,149.5,5670.0,145.9291,145.9389,145.4221,145.7634,5670.0
2022-11-30 13:50:00,149.56,149.64,149.4,149.58,4787.0,145.8219,145.8999,145.6659,145.8414,4787.0
2022-11-30 13:55:00,149.59,150.23,149.58,150.17,5401.0,145.8511,146.4751,145.8414,146.4166,5401.0
2022-11-30 14:00:00,150.16,150.69,150.09,150.53,20156.0,146.4069,146.9236,146.3386,146.7676,20156.0
2022-11-30 14:05:00,150.56,151.02,150.56,150.8,12459.0,146.7969,147.2454,146.7969,147.0309,12459.0
2022-11-30 14:10:00,150.81,151.19,150.75,151.19,22550.0,147.0406,147.4111,146.9821,147.4111,22550.0
2022-11-30 14:15:00,151.24,152.03,151.22,152.0,14361.0,147.4599,148.2301,147.4404,148.2009,14361.0
2022-11-30 14:20:00,152.01,152.01,151.65,152.0,21887.0,148.2106,148.2106,147.8596,148.2009,21887.0
2022-11-30 14:25:00,151.93,152.01,151.8,151.86,19655.0,148.1326,148.2106,148.0059,148.0644,19655.0
2022-11-30 14:30:00,151.84,151.85,151.58,151.74,11817.0,148.0449,148.0546,147.7914,147.9474,11817.0
2022-11-30 14:35:00,151.77,151.8,151.49,151.63,11118.0,147.9766,148.0059,147.7036,147.8401,11118.0
2022-11-30 14:40:00,151.65,151.69,151.37,151.42,21068.0,147.8596,147.8986,147.5866,147.6354,21068.0
2022-11-30 14:45:00,151.46,151.55,151.31,151.55,11228.0,147.6744,147.7621,147.5281,147.7621,11228.0
2022-11-30 14:50:00,151.57,151.91,151.57,151.71,10075.0,147.7816,148.1131,147.7816,147.9181,10075.0
2022-11-30 14:55:00,151.7,151.78,151.54,151.72,9611.0,147.9084,147.9864,147.7524,147.9279,9611.0
2022-11-30 15:00:00,151.75,151.99,151.73,151.99,7970.0,147.9571,148.1911,147.9376,148.1911,7970.0
2022-11-30 15:05:00,151.99,152.17,151.89,152.09,14338.0,148.1911,148.3666,148.0936,148.2886,14338.0
2022-11-30 15:10:00,152.05,152.12,151.99,152.02,16278.0,148.2496,148.3179,148.1911,148.2204,16278.0
2022-11-30 15:15:00,152.04,152.41,151.99,152.38,13611.0,148.2399,148.6006,148.1911,148.5714,13611.0
2022-11-30 15:20:00,152.37,152.63,152.37,152.63,9295.0,148.5616,148.8151,148.5616,148.8151,9295.0
2022-11-30 15:25:00,152.64,152.85,152.64,152.71,23472.0,148.8249,149.0296,148.8249,148.8931,23472.0
2022-11-30 15:30:00,152.7,152.72,152.52,152.57,18101.0,148.8834,148.9029,148.7079,148.7566,18101.0
2022-11-30 15:35:00,152.6,152.8,152.45,152.56,16309.0,148.7859,148.9809,148.6396,148.7469,16309.0
2022-11-30 15:40:00,152.48,152.74,152.48,152.68,22622.0,148.6689,148.9224,148.6689,148.8639,22622.0
2022-11-30 15:45:00,152.72,153.06,152.72,152.8,66362.0,148.9029,149.2344,148.9029,148.9809,66362.0
2022-11-30 15:50:00,152.8,153.15,152.77,153.1,78232.0,148.9809,149.3221,148.9516,149.2734,78232.0
2022-11-30 15:55:00,153.12,154.18,153.12,154.07,243023.0,149.2929,150.3264,149.2929,150.2191,243023.0
2022-12-01 09:30:00,156.0,156.67,155.68,156.22,49969.0,152.1009,152.7541,151.7889,152.3154,49969.0
2022-12-01 09:35:00,156.07,156.45,155.78,155.9,19696.0,152.1691,152.5396,151.8864,152.0034,19696.0
2022-12-01 09:40:00,155.92,156.3,155.75,156.18,24076.0,152.0229,152.3934,151.8571,152.2764,24076.0
2022-12-01 09:45:00,156.2,156.67,156.06,156.58,17533.0,152.2959,152.7541,152.1594,152.6664,17533.0
2022-12-01 09:50:00,156.46,157.0,156.46,156.84,14544.0,152.5494,153.0759,152.5494,152.9199,14544.0
2022-12-01 09:55:00,156.83,156.87,156.62,156.63,18490.0,152.9101,152.9491,152.7054,152.7151,18490.0
2022-12-01 10:00:00,156.71,157.06,156.33,156.47,11701.0,152.7931,153.1344,152.4226,152.5591,11701.0
2022-12-01 10:05:00,156.39,156.95,156.38,156.81,12711.0,152.4811,153.0271,152.4714,152.8906,12711.0
2022-12-01 10:10:00,156.81,156.85,156.22,156.36,11876.0,152.8906,152.9296,152.3154,152.4519,11876.0
2022-12-01 10:15:00,156.38,156.38,155.73,155.78,20008.0,152.4714,152.4714,151.8376,151.8864,20008.0
2022-12-01 10:20:00,155.85,156.05,155.65,155.65,10941.0,151.9546,152.1496,151.7596,151.7596,10941.0
2022-12-01 10:25:00,155.68,156.0,155.6,155.67,10969.0,151.7889,152.1009,151.7109,151.7791,10969.0
2022-12-01 10:30:00,155.68,155.68,155.19,155.53,7172.0,151.7889,151.7889,151.3111,151.6426,7172.0
2022-12-01 10:35:00,155.59,155.66,155.44,155.53,15697.0,151.7011,151.7694,151.5549,151.6426,15697.0
2022-12-01 10:40:00,155.49,156.02,155.43,156.02,13613.0,151.6036,152.1204,151.5451,152.1204,13613.0
2022-12-01 10:45:00,156.04,156.36,155.98,156.29,12312.0,152.1399,152.4519,152.0814,152.3836,12312.0
2022-12-01 10:50:00,156.29,156.72,156.24,156.49,9410.0,152.3836,152.8029,152.3349,152.5786,9410.0
2022-12-01 10:55:00,156.49,156.72,156.28,156.7,9641.0,152.5786,152.8029,152.3739,152.7834,9641.0
2022-12-01 11:00:00,156.7,156.75,156.51,156.52,12480.0,152.7834,152.8321,152.5981,152.6079,12480.0
2022-12-01 11:05:00,156.55,156.63,156.31,156.42,9042.0,152.6371,152.7151,152.4031,152.5104,9042.0
2022-12-01 11:10:00,156.45,156.45,156.17,156.25,5331.0,152.5396,152.5396,152.2666,152.3446,5331.0
2022-12-01 11:15:00,156.3,156.32,155.86,155.95,8835.0,152.3934,152.4129,151.9644,152.0521,8835.0
2022-12-01 11:20:00,155.96,156.17,155.95,156.12,22997.0,152.0619,152.2666,152.0521,152.2179,22997.0
2022-12-01 11:25:00,156.1,156.23,155.96,156.05,11619.0,152.1984,152.3251,152.0619,152.1496,11619.0
2022-12-01 11:30:00,155.9,156.18,155.9,156.07,5910.0,152.0034,152.2764,152.0034,152.1691,5910.0
2022-12-01 11:35:00,156.1,156.4,156.0,156.04,9520.0,152.1984,152.4909,152.1009,152.1399,9520.0
2022-12-01 11:40:00,156.02,156.5,156.02,156.5,9351.0,152.1204,152.5884,152.1204,152.5884,9351.0
2022-12-01 11:45:00,156.58,156.58,156.22,156.22,11710.0,152.6664,152.6664,152.3154,152.3154,11710.0
2022-12-01 11:50:00,156.23,156.42,156.14,156.31,6489.0,152.3251,152.5104,152.2374,152.4031,6489.0
2022-12-01 11:55:00,156.41,156.64,156.3,156.54,8462.0,152.5006,152.7249,152.3934,152.6274,8462.0
2022-12-01 12:00:00,156.57,156.57,156.11,156.11,22131.0,152.6566,152.6566,152.2081,152.2081,22131.0
2022-12-01 12:05:00,156.11,156.28,155.86,155.86,9446.0,152.2081,152.3739,151.9644,151.9644,9446.0
2022-12-01 12:10:00,155.89,156.03,155.74,155.86,12131.0,151.9936,152.1301,151.8474,151.9644,12131.0
2022-12-01 12:15:00,155.87,156.18,155.75,156.08,8566.0,151.9741,152.2764,151.8571,152.1789,8566.0
2022-12-01 12:20:00,156.11,156.52,156.11,156.5,13669.0,152.2081,152.6079,152.2081,152.5884,13669.0
2022-12-01 12:25:00,156.55,156.76,156.5,156.71,17567.0,152.6371,152.8419,152.5884,152.7931,17567.0
2022-12-01 12:30:00,156.69,157.08,156.69,157.07,7029.0,152.7736,153.1539,152.7736,153.1441,7029.0
2022-12-01 12:35:00,157.01,157.23,156.88,157.11,10284.0,153.0856,153.3001,152.9589,153.1831,10284.0
2022-12-01 12:40:00,157.1,157.16,156.82,156.89,8568.0,153.1734,153.2319,152.9004,152.9686,8568.0
2022-12-01 12:45:00,156.92,157.05,156.85,157.01,8100.0,152.9979,153.1246,152.9296,153.0856,8100.0
2022-12-01 12:50:00,157.02,157.2,157.02,157.09,7393.0,153.0954,153.2709,153.0954,153.1636,7393.0
2022-12-01 12:55:00,157.11,157.15,157.0,157.12,6936.0,153.1831,153.2221,153.0759,153.1929,6936.0
2022-12-01 13:00:00,157.11,157.16,157.01,157.07,3545.0,153.1831,153.2319,153.0856,153.1441,3545.0
2022-12-01 13:05:00,157.1,157.31,157.02,157.23,8655.0,153.1734,153.3781,153.0954,153.3001,8655.0
2022-12-01 13:10:00,157.2,157.2,157.04,157.11,7593.0,153.2709,153.2709,153.1149,153.1831,7593.0
2022-12-01 13:15:00,157.14,157.14,156.72,156.76,9727.0,153.2124,153.2124,152.8029,152.8419,9727.0
2022-12-01 13:20:00,156.75,156.88,156.75,156.84,8453.0,152.8321,152.9589,152.8321,152.9199,8453.0
2022-12-01 13:25:00,156.84,156.91,156.74,156.86,15359.0,152.9199,152.9881,152.8224,152.9394,15359.0
2022-12-01 13:30:00,156.82,156.98,156.79,156.9,19328.0,152.9004,153.0564,152.8711,152.9784,19328.0
2022-12-01 13:35:00,156.91,157.03,156.86,156.98,4537.0,152.9881,153.1051,152.9394,153.0564,4537.0
2022-12-01 13:40:00,157.05,157.24,156.93,157.24,47101.0,153.1246,153.3099,153.0076,153.3099,47101.0
2022-12-01 13:45:00,157.2,157.24,157.07,157.19,3843.0,153.2709,153.3099,153.1441,153.2611,3843.0
2022-12-01 13:50:00,157.23,157.23,157.1,157.14,3749.0,153.3001,153.3001,153.1734,153.2124,3749.0
2022-12-01 13:55:00,157.1,157.16,157.05,157.11,5332.0,153.1734,153.2319,153.1246,153.1831,5332.0
2022-12-01 14:00:00,157.11,157.11,156.55,156.55,8300.0,153.1831,153.1831,152.6371,152.6371,8300.0
2022-12-01 14:05:00,156.54,156.63,156.44,156.62,10867.0,152.6274,152.7151,152.5299,152.7054,10867.0
2022-12-01 14:10:00,156.64,156.64,156.38,156.48,9485.0,152.7249,152.7249,152.4714,152.5689,9485.0
2022-12-01 14:15:00,156.48,156.93,156.48,156.82,13155.0,152.5689,153.0076,152.5689,152.9004,13155.0
2022-12-01 14:20:00,156.81,156.82,156.62,156.69,6393.0,152.8906,152.9004,152.7054,152.7736,6393.0
2022-12-01 14:25:00,156.74,156.83,156.69,156.76,8716.0,152.8224,152.9101,152.7736,152.8419,8716.0
2022-12-01 14:30:00,156.79,156.8,156.68,156.75,8651.0,152.8711,152.8809,152.7639,152.8321,8651.0
2022-12-01 14:35:00,156.77,156.79,156.68,156.78,5939.0,152.8516,152.8711,152.7639,152.8614,5939.0
2022-12-01 14:40:00,156.8,156.9,156.74,156.82,7301.0,152.8809,152.9784,152.8224,152.9004,7301.0
2022-12-01 14:45:00,156.79,156.92,156.74,156.92,8295.0,152.8711,152.9979,152.8224,152.9979,8295.0
2022-12-01 14:50:00,156.92,157.05,156.9,156.92,8227.0,152.9979,153.1246,152.9784,152.9979,8227.0
2022-12-01 14:55:00,156.85,156.9,156.69,156.85,11096.0,152.9296,152.9784,152.7736,152.9296,11096.0
2022-12-01 15:00:00,156.85,157.05,156.81,156.97,11290.0,152.9296,153.1246,152.8906,153.0466,11290.0
2022-12-01 15:05:00,156.96,157.16,156.96,157.12,11153.0,153.0369,153.2319,153.0369,153.1929,11153.0
2022-12-01 15:10:00,157.08,157.08,156.93,156.99,14876.0,153.1539,153.1539,153.0076,153.0661,14876.0
2022-12-01 15:15:00,156.95,157.0,156.64,156.94,28725.0,153.0271,153.0759,152.7249,153.0174,28725.0
2022-12-01 15:20:00,156.92,157.01,156.86,157.0,18087.0,152.9979,153.0856,152.9394,153.0759,18087.0
2022-12-01 15:25:00,156.99,157.13,156.93,157.13,16428.0,153.0661,153.2026,153.0076,153.2026,16428.0
2022-12-01 15:30:00,157.1,157.25,157.09,157.14,12771.0,153.1734,153.3196,153.1636,153.2124,12771.0
2022-12-01 15:35:00,157.14,157.28,157.13,157.27,18070.0,153.2124,153.3489,153.2026,153.3391,18070.0
2022-12-01 15:40:00,157.2,157.52,157.05,157.52,25236.0,153.2709,153.5829,153.1246,153.5829,25236.0
2022-12-01 15:45:00,157.52,157.53,157.03,157.25,31821.0,153.5829,153.5926,153.1051,153.3196,31821.0
2022-12-01 15:50:00,157.27,157.39,156.99,157.0,78347.0,153.3391,153.4561,153.0661,153.0759,78347.0
2022-12-01 15:55:00,156.99,157.02,156.49,156.66,211380.0,153.0661,153.0954,152.5786,152.7444,211380.0
2022-12-02 09:30:00,154.11,154.64,152.4,154.49,71970.0,150.2581,150.7749,148.5909,150.6286,71970.0
2022-12-02 09:35:00,154.51,154.52,153.82,154.31,20494.0,150.6481,150.6579,149.9754,150.4531,20494.0
2022-12-02 09:40:00,154.28,154.34,153.96,154.23,29795.0,150.4239,150.4824,150.1119,150.3751,29795.0
2022-12-02 09:45:00,154.14,154.19,153.81,154.03,22232.0,150.2874,150.3361,149.9656,150.1801,22232.0
2022-12-02 09:50:00,154.07,154.55,154.01,154.55,14727.0,150.2191,150.6871,150.1606,150.6871,14727.0
2022-12-02 09:55:00,154.61,155.06,154.61,155.02,10366.0,150.7456,151.1844,150.7456,151.1454,10366.0
2022-12-02 10:00:00,155.02,155.44,155.01,155.2,31081.0,151.1454,151.5549,151.1356,151.3209,31081.0
2022-12-02 10:05:00,155.22,155.81,155.22,155.81,12527.0,151.3404,151.9156,151.3404,151.9156,12527.0
2022-12-02 10:10:00,155.87,156.07,155.55,155.98,22872.0,151.9741,152.1691,151.6621,152.0814,22872.0
2022-12-02 10:15:00,156.0,156.03,155.64,155.85,30748.0,152.1009,152.1301,151.7499,151.9546,30748.0
2022-12-02 10:20:00,155.81,156.04,155.67,155.97,15594.0,151.9156,152.1399,151.7791,152.0716,15594.0
2022-12-02 10:25:00,156.0,156.14,155.7,155.87,28937.0,152.1009,152.2374,151.8084,151.9741,28937.0
2022-12-02 10:30:00,155.84,156.39,155.81,156.39,22424.0,151.9449,152.4811,151.9156,152.4811,22424.0
2022-12-02 10:35:00,156.36,156.42,155.96,156.02,10134.0,152.4519,152.5104,152.0619,152.1204,10134.0
2022-12-02 10:40:00,156.03,156.3,155.96,156.3,9226.0,152.1301,152.3934,152.0619,152.3934,9226.0
2022-12-02 10:45:00,156.21,156.44,156.2,156.38,6245.0,152.3056,152.5299,152.2959,152.4714,6245.0
2022-12-02 10:50:00,156.42,156.74,156.38,156.67,10762.0,152.5104,152.8224,152.4714,152.7541,10762.0
2022-12-02 10:55:00,156.64,156.72,156.41,156.61,21421.0,152.7249,152.8029,152.5006,152.6956,21421.0
2022-12-02 11:00:00,156.6,156.71,156.46,156.63,6333.0,152.6859,152.7931,152.5494,152.7151,6333.0
2022-12-02 11:05:00,156.62,156.69,156.49,156.58,40188.0,152.7054,152.7736,152.5786,152.6664,40188.0
2022-12-02 11:10:00,156.61,157.05,156.57,157.0,14086.0,152.6956,153.1246,152.6566,153.0759,14086.0
2022-12-02 11:15:00,157.01,157.01,156.71,156.71,13212.0,153.0856,153.0856,152.7931,152.7931,13212.0
2022-12-02 11:20:00,156.75,156.88,156.62,156.88,14654.0,152.8321,152.9589,152.7054,152.9589,14654.0
2022-12-02 11:25:00,156.85,157.24,156.83,157.23,16076.0,152.9296,153.3099,152.9101,153.3001,16076.0
2022-12-02 11:30:00,157.25,157.38,157.11,157.33,16072.0,153.3196,153.4464,153.1831,153.3976,16072.0
2022-12-02 11:35:00,157.35,157.47,157.31,157.34,10863.0,153.4171,153.5341,153.3781,153.4074,10863.0
2022-12-02 11:40:00,157.35,157.53,157.32,157.39,7916.0,153.4171,153.5926,153.3879,153.4561,7916.0
2022-12-02 11:45:00,157.39,157.49,157.18,157.18,11201.0,153.4561,153.5536,153.2514,153.2514,11201.0
2022-12-02 11:50:00,157.16,157.16,156.92,156.94,2353.0,153.2319,153.2319,152.9979,153.0174,2353.0
2022-12-02 11:55:00,156.94,156.96,156.6,156.64,13680.0,153.0174,153.0369,152.6859,152.7249,13680.0
2022-12-02 12:00:00,156.65,156.66,156.43,156.65,8025.0,152.7346,152.7444,152.5201,152.7346,8025.0
2022-12-02 12:05:00,156.61,156.71,156.5,156.62,7840.0,152.6956,152.7931,152.5884,152.7054,7840.0
2022-12-02 12:10:00,156.59,157.0,156.59,156.96,9499.0,152.6761,153.0759,152.6761,153.0369,9499.0
2022-12-02 12:15:00,156.88,156.95,156.77,156.94,6358.0,152.9589,153.0271,152.8516,153.0174,6358.0
2022-12-02 12:20:00,156.98,157.06,156.86,156.87,8048.0,153.0564,153.1344,152.9394,152.9491,8048.0
2022-12-02 12:25:00,156.88,156.98,156.75,156.98,15251.0,152.9589,153.0564,152.8321,153.0564,15251.0
2022-12-02 12:30:00,157.01,157.04,156.93,156.98,11755.0,153.0856,153.1149,153.0076,153.0564,11755.0
2022-12-02 12:35:00,156.99,157.06,156.97,157.04,15248.0,153.0661,153.1344,153.0466,153.1149,15248.0
2022-12-02 12:40:00,157.03,157.19,157.02,157.18,3588.0,153.1051,153.2611,153.0954,153.2514,3588.0
2022-12-02 12:45:00,157.1,157.15,157.01,157.02,5731.0,153.1734,153.2221,153.0856,153.0954,5731.0
2022-12-02 12:50:00,157.05,157.14,156.92,156.93,7058.0,153.1246,153.2124,152.9979,153.0076,7058.0
2022-12-02 12:55:00,156.95,156.99,156.88,156.92,6386.0,153.0271,153.0661,152.9589,152.9979,6386.0
2022-12-02 13:00:00,156.92,157.0,156.87,156.93,10132.0,152.9979,153.0759,152.9491,153.0076,10132.0
2022-12-02 13:05:00,156.95,157.0,156.86,156.99,9786.0,153.0271,153.0759,152.9394,153.0661,9786.0
2022-12-02 13:10:00,156.93,157.15,156.9,157.11,8607.0,153.0076,153.2221,152.9784,153.1831,8607.0
2022-12-02 13:15:00,157.06,157.17,157.04,157.08,2971.0,153.1344,153.2416,153.1149,153.1539,2971.0
2022-12-02 13:20:00,157.06,157.12,157.02,157.1,5445.0,153.1344,153.1929,153.0954,153.1734,5445.0
2022-12-02 13:25:00,157.1,157.25,157.1,157.19,7243.0,153.1734,153.3196,153.1734,153.2611,7243.0
2022-12-02 13:30:00,157.21,157.43,157.2,157.33,10223.0,153.2806,153.4951,153.2709,153.3976,10223.0
2022-12-02 13:35:00,157.28,157.33,157.22,157.3,3093.0,153.3489,153.3976,153.2904,153.3684,3093.0
2022-12-02 13:40:00,157.31,157.41,157.28,157.36,6856.0,153.3781,153.4756,153.3489,153.4269,6856.0
2022-12-02 13:45:00,157.36,157.42,157.28,157.32,6840.0,153.4269,153.4854,153.3489,153.3879,6840.0
2022-12-02 13:50:00,157.32,157.36,157.22,157.22,5615.0,153.3879,153.4269,153.2904,153.2904,5615.0
2022-12-02 13:55:00,157.22,157.22,156.99,157.06,10378.0,153.2904,153.2904,153.0661,153.1344,10378.0
2022-12-02 14:00:00,157.09,157.17,156.98,157.17,14817.0,153.1636,153.2416,153.0564,153.2416,14817.0
2022-12-02 14:05:00,157.14,157.18,157.07,157.1,18952.0,153.2124,153.2514,153.1441,153.1734,18952.0
2022-12-02 14:10:00,157.11,157.12,156.92,157.11,11223.0,153.1831,153.1929,152.9979,153.1831,11223.0
2022-12-02 14:15:00,157.08,157.32,157.08,157.2,8266.0,153.1539,153.3879,153.1539,153.2709,8266.0
2022-12-02 14:20:00,157.18,157.18,157.02,157.08,5603.0,153.2514,153.2514,153.0954,153.1539,5603.0
2022-12-02 14:25:00,157.09,157.1,156.95,156.96,4729.0,153.1636,153.1734,153.0271,153.0369,4729.0
2022-12-02 14:30:00,156.96,157.05,156.9,157.04,12443.0,153.0369,153.1246,152.9784,153.1149,12443.0
2022-12-02 14:35:00,157.02,157.06,156.99,157.03,9199.0,153.0954,153.1344,153.0661,153.1051,9199.0
2022-12-02 14:40:00,157.04,157.15,157.02,157.13,17717.0,153.1149,153.2221,153.0954,153.2026,17717.0
2022-12-02 14:45:00,157.1,157.3,157.02,157.3,5744.0,153.1734,153.3684,153.0954,153.3684,5744.0
2022-12-02 14:50:00,157.31,157.37,157.23,157.3,7674.0,153.3781,153.4366,153.3001,153.3684,7674.0
2022-12-02 14:55:00,157.36,157.58,157.34,157.58,11701.0,153.4269,153.6414,153.4074,153.6414,11701.0
2022-12-02 15:00:00,157.57,157.79,157.47,157.76,10468.0,153.6316,153.8461,153.5341,153.8169,10468.0
2022-12-02 15:05:00,157.75,157.9,157.68,157.9,16128.0,153.8071,153.9534,153.7389,153.9534,16128.0
2022-12-02 15:10:00,157.87,157.87,157.63,157.78,8616.0,153.9241,153.9241,153.6901,153.8364,8616.0
2022-12-02 15:15:00,157.78,157.91,157.73,157.77,9272.0,153.8364,153.9632,153.7876,153.8266,9272.0
2022-12-02 15:20:00,157.78,157.79,157.4,157.4,6158.0,153.8364,153.8461,153.4659,153.4659,6158.0
2022-12-02 15:25:00,157.42,157.44,157.1,157.23,14978.0,153.4854,153.5049,153.1734,153.3001,14978.0
2022-12-02 15:30:00,157.22,157.31,157.0,157.0,9901.0,153.2904,153.3781,153.0759,153.0759,9901.0
2022-12-02 15:35:00,156.97,157.08,156.85,157.08,15838.0,153.0466,153.1539,152.9296,153.1539,15838.0
2022-12-02 15:40:00,157.09,157.13,156.97,157.08,12506.0,153.1636,153.2026,153.0466,153.1539,12506.0
2022-12-02 15:45:00,157.07,157.07,156.85,156.92,24955.0,153.1441,153.1441,152.9296,152.9979,24955.0
2022-12-02 15:50:00,156.94,157.24,156.93,157.15,34424.0,153.0174,153.3099,153.0076,153.2221,34424.0
2022-12-02 15:55:00,157.17,157.61,157.15,157.42,109942.0,153.2416,153.6706,153.2221,153.4854,109942.0
2022-12-05 09:30:00,155.63,156.67,155.18,156.04,49413.0,151.7401,152.7541,151.3014,152.1399,49413.0
2022-12-05 09:35:00,156.0,156.27,155.83,156.0,20727.0,152.1009,152.3641,151.9351,152.1009,20727.0
2022-12-05 09:40:00,156.05,156.32,155.92,156.09,18513.0,152.1496,152.4129,152.0229,152.1886,18513.0
2022-12-05 09:45:00,156.0,156.04,155.62,155.72,20557.0,152.1009,152.1399,151.7304,151.8279,20557.0
2022-12-05 09:50:00,155.72,156.07,155.63,156.0,15502.0,151.8279,152.1691,151.7401,152.1009,15502.0
2022-12-05 09:55:00,156.0,156.22,155.85,156.0,22637.0,152.1009,152.3154,151.9546,152.1009,22637.0
2022-12-05 10:00:00,155.88,156.01,155.32,155.7,32124.0,151.9839,152.1106,151.4379,151.8084,32124.0
2022-12-05 10:05:00,155.72,156.04,155.52,155.53,21912.0,151.8279,152.1399,151.6329,151.6426,21912.0
2022-12-05 10:10:00,155.53,156.01,155.52,155.83,10216.0,151.6426,152.1106,151.6329,151.9351,10216.0
2022-12-05 10:15:00,155.77,155.82,155.54,155.7,32087.0,151.8766,151.9254,151.6524,151.8084,32087.0
2022-12-05 10:20:00,155.65,155.88,155.54,155.88,18475.0,151.7596,151.9839,151.6524,151.9839,18475.0
2022-12-05 10:25:00,155.88,156.15,155.76,155.78,7885.0,151.9839,152.2471,151.8669,151.8864,7885.0
2022-12-05 10:30:00,155.79,155.93,155.69,155.93,12523.0,151.8961,152.0326,151.7986,152.0326,12523.0
2022-12-05 10:35:00,155.87,156.05,155.75,156.0,8978.0,151.9741,152.1496,151.8571,152.1009,8978.0
2022-12-05 10:40:00,156.01,156.35,156.01,156.31,9100.0,152.1106,152.4421,152.1106,152.4031,9100.0
2022-12-05 10:45:00,156.31,156.49,156.29,156.38,5956.0,152.4031,152.5786,152.3836,152.4714,5956.0
2022-12-05 10:50:00,156.41,156.43,156.0,156.0,10517.0,152.5006,152.5201,152.1009,152.1009,10517.0
2022-12-05 10:55:00,156.0,156.12,155.94,156.11,15244.0,152.1009,152.2179,152.0424,152.2081,15244.0
2022-12-05 11:00:00,156.14,156.23,155.97,156.09,37864.0,152.2374,152.3251,152.0716,152.1886,37864.0
2022-12-05 11:05:00,156.12,156.13,155.94,156.13,13884.0,152.2179,152.2276,152.0424,152.2276,13884.0
2022-12-05 11:10:00,156.07,156.3,156.01,156.17,12444.0,152.1691,152.3934,152.1106,152.2666,12444.0
2022-12-05 11:15:00,156.16,156.19,155.95,155.97,7213.0,152.2569,152.2861,152.0521,152.0716,7213.0
2022-12-05 11:20:00,155.97,155.99,155.64,155.74,25187.0,152.0716,152.0911,151.7499,151.8474,25187.0
2022-12-05 11:25:00,155.67,155.69,155.3,155.42,8214.0,151.7791,151.7986,151.4184,151.5354,8214.0
2022-12-05 11:30:00,155.44,155.45,154.8,154.84,6326.0,151.5549,151.5646,150.9309,150.9699,6326.0
2022-12-05 11:35:00,154.85,155.29,154.85,155.29,10305.0,150.9796,151.4086,150.9796,151.4086,10305.0
2022-12-05 11:40:00,155.3,155.51,155.3,155.49,10718.0,151.4184,151.6231,151.4184,151.6036,10718.0
2022-12-05 11:45:00,155.49,155.54,155.38,155.41,8825.0,151.6036,151.6524,151.4964,151.5256,8825.0
2022-12-05 11:50:00,155.4,155.62,155.4,155.48,10447.0,151.5159,151.7304,151.5159,151.5939,10447.0
2022-12-05 11:55:00,155.44,155.46,155.28,155.29,16254.0,151.5549,151.5744,151.3989,151.4086,16254.0
2022-12-05 12:00:00,155.3,155.34,155.22,155.27,6764.0,151.4184,151.4574,151.3404,151.3891,6764.0
2022-12-05 12:05:00,155.25,155.48,155.21,155.45,12525.0,151.3696,151.5939,151.3306,151.5646,12525.0
2022-12-05 12:10:00,155.46,155.5,155.11,155.3,7987.0,151.5744,151.6134,151.2331,151.4184,7987.0
2022-12-05 12:15:00,155.32,155.51,155.32,155.45,12785.0,151.4379,151.6231,151.4379,151.5646,12785.0
2022-12-05 12:20:00,155.43,155.59,155.4,155.53,5301.0,151.5451,151.7011,151.5159,151.6426,5301.0
2022-12-05 12:25:00,155.53,155.58,155.49,155.55,10402.0,151.6426,151.6914,151.6036,151.6621,10402.0
2022-12-05 12:30:00,155.55,155.57,155.19,155.19,13019.0,151.6621,151.6816,151.3111,151.3111,13019.0
2022-12-05 12:35:00,155.15,155.41,155.14,155.37,7381.0,151.2721,151.5256,151.2624,151.4866,7381.0
2022-12-05 12:40:00,155.38,155.41,155.19,155.28,14074.0,151.4964,151.5256,151.3111,151.3989,14074.0
2022-12-05 12:45:00,155.31,155.42,155.27,155.37,20302.0,151.4281,151.5354,151.3891,151.4866,20302.0
2022-12-05 12:50:00,155.38,155.41,155.15,155.2,15621.0,151.4964,151.5256,151.2721,151.3209,15621.0
2022-12-05 12:55:00,155.2,155.23,155.1,155.14,11418.0,151.3209,151.3501,151.2234,151.2624,11418.0
2022-12-05 13:00:00,155.13,155.18,155.08,155.12,14764.0,151.2526,151.3014,151.2039,151.2429,14764.0
2022-12-05 13:05:00,155.06,155.28,154.98,155.22,13235.0,151.1844,151.3989,151.1064,151.3404,13235.0
2022-12-05 13:10:00,155.22,155.41,155.18,155.39,9391.0,151.3404,151.5256,151.3014,151.5061,9391.0
2022-12-05 13:15:00,155.37,155.37,155.21,155.25,8563.0,151.4866,151.4866,151.3306,151.3696,8563.0
2022-12-05 13:20:00,155.25,155.34,155.19,155.19,9998.0,151.3696,151.4574,151.3111,151.3111,9998.0
2022-12-05 13:25:00,155.25,155.29,155.19,155.27,8307.0,151.3696,151.4086,151.3111,151.3891,8307.0
2022-12-05 13:30:00,155.3,155.4,155.23,155.25,4934.0,151.4184,151.5159,151.3501,151.3696,4934.0
2022-12-05 13:35:00,155.3,155.39,155.16,155.27,10575.0,151.4184,151.5061,151.2819,151.3891,10575.0
2022-12-05 13:40:00,155.31,155.34,155.13,155.26,8217.0,151.4281,151.4574,151.2526,151.3794,8217.0
2022-12-05 13:45:00,155.24,155.29,155.2,155.23,5282.0,151.3599,151.4086,151.3209,151.3501,5282.0
2022-12-05 13:50:00,155.2,155.31,155.12,155.23,23621.0,151.3209,151.4281,151.2429,151.3501,23621.0
2022-12-05 13:55:00,155.21,155.23,154.67,154.79,43807.0,151.3306,151.3501,150.8041,150.9211,43807.0
2022-12-05 14:00:00,154.8,154.83,154.7,154.81,12978.0,150.9309,150.9601,150.8334,150.9406,12978.0
2022-12-05 14:05:00,154.77,154.85,154.7,154.73,11436.0,150.9016,150.9796,150.8334,150.8626,11436.0
2022-12-05 14:10:00,154.74,155.1,154.73,155.08,9377.0,150.8724,151.2234,150.8626,151.2039,9377.0
2022-12-05 14:15:00,155.09,155.11,154.93,154.97,9540.0,151.2136,151.2331,151.0576,151.0966,9540.0
2022-12-05 14:20:00,154.97,155.06,154.95,154.97,15171.0,151.0966,151.1844,151.0771,151.0966,15171.0
2022-12-05 14:25:00,154.95,154.98,154.7,154.75,7966.0,151.0771,151.1064,150.8334,150.8821,7966.0
2022-12-05 14:30:00,154.72,154.72,154.58,154.63,9210.0,150.8529,150.8529,150.7164,150.7651,9210.0
2022-12-05 14:35:00,154.7,154.86,154.7,154.75,11717.0,150.8334,150.9894,150.8334,150.8821,11717.0
2022-12-05 14:40:00,154.74,155.0,154.72,154.95,13819.0,150.8724,151.1259,150.8529,151.0771,13819.0
2022-12-05 14:45:00,154.98,155.03,154.85,155.03,12764.0,151.1064,151.1551,150.9796,151.1551,12764.0
2022-12-05 14:50:00,155.02,155.11,154.98,154.99,8741.0,151.1454,151.2331,151.1064,151.1161,8741.0
2022-12-05 14:55:00,155.02,155.08,154.92,155.02,11634.0,151.1454,151.2039,151.0479,151.1454,11634.0
2022-12-05 15:00:00,155.02,155.11,154.98,155.06,11434.0,151.1454,151.2331,151.1064,151.1844,11434.0
2022-12-05 15:05:00,155.04,155.26,154.96,155.24,11545.0,151.1649,151.3794,151.0869,151.3599,11545.0
2022-12-05 15:10:00,155.25,155.41,155.17,155.4,12394.0,151.3696,151.5256,151.2916,151.5159,12394.0
2022-12-05 15:15:00,155.4,155.41,155.18,155.28,14546.0,151.5159,151.5256,151.3014,151.3989,14546.0
2022-12-05 15:20:00,155.3,155.4,155.27,155.34,15336.0,151.4184,151.5159,151.3891,151.4574,15336.0
2022-12-05 15:25:00,155.34,155.43,155.27,155.4,17596.0,151.4574,151.5451,151.3891,151.5159,17596.0
2022-12-05 15:30:00,155.4,155.6,155.37,155.45,21870.0,151.5159,151.7109,151.4866,151.5646,21870.0
2022-12-05 15:35:00,155.48,155.65,155.4,155.4,21266.0,151.5939,151.7596,151.5159,151.5159,21266.0
2022-12-05 15:40:00,155.4,155.63,155.37,155.58,29243.0,151.5159,151.7401,151.4866,151.6914,29243.0
2022-12-05 15:45:00,155.58,155.69,155.49,155.58,39166.0,151.6914,151.7986,151.6036,151.6914,39166.0
2022-12-05 15:50:00,155.58,155.61,155.5,155.54,56001.0,151.6914,151.7206,151.6134,151.6524,56001.0
2022-12-05 15:55:00,155.54,155.61,155.3,155.34,173378.0,151.6524,151.7206,151.4184,151.4574,173378.0
2022-12-06 09:30:00,154.22,154.89,153.63,154.14,43922.0,150.3654,151.0186,149.7901,150.2874,43922.0
2022-12-06 09:35:00,154.13,155.5,153.99,155.02,22684.0,150.2776,151.6134,150.1411,151.1454,22684.0
2022-12-06 09:40:00,155.04,155.22,153.88,154.08,16128.0,151.1649,151.3404,150.0339,150.2289,16128.0
2022-12-06 09:45:00,153.83,154.2,153.18,154.13,11120.0,149.9851,150.3459,149.3514,150.2776,11120.0
2022-12-06 09:50:00,154.25,154.36,153.99,154.04,6251.0,150.3946,150.5019,150.1411,150.1899,6251.0
2022-12-06 09:55:00,154.04,154.44,153.82,154.02,20194.0,150.1899,150.5799,149.9754,150.1704,20194.0
2022-12-06 10:00:00,153.93,154.26,153.78,154.01,17608.0,150.0826,150.4044,149.9364,150.1606,17608.0
2022-12-06 10:05:00,154.01,154.15,153.74,154.11,15236.0,150.1606,150.2971,149.8974,150.2581,15236.0
2022-12-06 10:10:00,154.07,154.4,153.98,154.33,16030.0,150.2191,150.5409,150.1314,150.4726,16030.0
2022-12-06 10:15:00,154.38,154.57,154.23,154.57,11674.0,150.5214,150.7066,150.3751,150.7066,11674.0
2022-12-06 10:20:00,154.62,154.84,154.5,154.63,8185.0,150.7554,150.9699,150.6384,150.7651,8185.0
2022-12-06 10:25:00,154.66,154.7,154.24,154.31,8698.0,150.7944,150.8334,150.3849,150.4531,8698.0
2022-12-06 10:30:00,154.26,154.47,154.07,154.32,22152.0,150.4044,150.6091,150.2191,150.4629,22152.0
2022-12-06 10:35:00,154.33,154.53,154.15,154.34,5874.0,150.4726,150.6676,150.2971,150.4824,5874.0
2022-12-06 10:40:00,154.31,154.5,154.24,154.5,12696.0,150.4531,150.6384,150.3849,150.6384,12696.0
2022-12-06 10:45:00,154.45,154.56,154.35,154.37,11505.0,150.5896,150.6969,150.4921,150.5116,11505.0
2022-12-06 10:50:00,154.35,154.35,154.11,154.15,16003.0,150.4921,150.4921,150.2581,150.2971,16003.0
2022-12-06 10:55:00,154.09,154.32,154.05,154.25,11064.0,150.2386,150.4629,150.1996,150.3946,11064.0
2022-12-06 11:00:00,154.24,154.4,153.98,154.1,11776.0,150.3849,150.5409,150.1314,150.2484,11776.0
2022-12-06 11:05:00,154.03,154.28,154.02,154.18,11023.0,150.1801,150.4239,150.1704,150.3264,11023.0
2022-12-06 11:10:00,154.2,154.34,154.13,154.23,9395.0,150.3459,150.4824,150.2776,150.3751,9395.0
2022-12-06 11:15:00,154.24,154.31,154.0,154.13,11117.0,150.3849,150.4531,150.1509,150.2776,11117.0
2022-12-06 11:20:00,154.15,154.3,154.14,154.29,7916.0,150.2971,150.4434,150.2874,150.4336,7916.0
2022-12-06 11:25:00,154.24,154.24,154.08,154.16,3774.0,150.3849,150.3849,150.2289,150.3069,3774.0
2022-12-06 11:30:00,154.15,154.28,154.11,154.15,10608.0,150.2971,150.4239,150.2581,150.2971,10608.0
2022-12-06 11:35:00,154.15,154.28,154.07,154.15,8660.0,150.2971,150.4239,150.2191,150.2971,8660.0
2022-12-06 11:40:00,154.15,154.25,154.09,154.25,6709.0,150.2971,150.3946,150.2386,150.3946,6709.0
2022-12-06 11:45:00,154.23,154.34,154.21,154.21,5891.0,150.3751,150.4824,150.3556,150.3556,5891.0
2022-12-06 11:50:00,154.29,154.36,154.11,154.19,7338.0,150.4336,150.5019,150.2581,150.3361,7338.0
2022-12-06 11:55:00,154.19,154.41,154.13,154.32,8606.0,150.3361,150.5506,150.2776,150.4629,8606.0
2022-12-06 12:00:00,154.28,154.49,154.17,154.48,5976.0,150.4239,150.6286,150.3166,150.6189,5976.0
2022-12-06 12:05:00,154.38,154.41,154.31,154.35,2153.0,150.5214,150.5506,150.4531,150.4921,2153.0
2022-12-06 12:10:00,154.32,154.35,154.13,154.22,4562.0,150.4629,150.4921,150.2776,150.3654,4562.0
2022-12-06 12:15:00,154.24,154.25,153.83,154.06,35556.0,150.3849,150.3946,149.9851,150.2094,35556.0
2022-12-06 12:20:00,154.07,154.31,154.07,154.22,23484.0,150.2191,150.4531,150.2191,150.3654,23484.0
2022-12-06 12:25:00,154.2,154.29,154.14,154.28,9938.0,150.3459,150.4336,150.2874,150.4239,9938.0
2022-12-06 12:30:00,154.28,154.38,154.15,154.38,5278.0,150.4239,150.5214,150.2971,150.5214,5278.0
2022-12-06 12:35:00,154.38,154.46,154.35,154.4,5400.0,150.5214,150.5994,150.4921,150.5409,5400.0
2022-12-06 12:40:00,154.37,154.47,154.37,154.47,6131.0,150.5116,150.6091,150.5116,150.6091,6131.0
2022-12-06 12:45:00,154.48,154.48,154.28,154.33,10922.0,150.6189,150.6189,150.4239,150.4726,10922.0
2022-12-06 12:50:00,154.31,154.33,154.18,154.25,16063.0,150.4531,150.4726,150.3264,150.3946,16063.0
2022-12-06 12:55:00,154.27,154.31,154.1,154.19,15062.0,150.4141,150.4531,150.2484,150.3361,15062.0
2022-12-06 13:00:00,154.18,154.35,154.16,154.29,19745.0,150.3264,150.4921,150.3069,150.4336,19745.0
2022-12-06 13:05:00,154.33,154.35,154.1,154.1,14550.0,150.4726,150.4921,150.2484,150.2484,14550.0
2022-12-06 13:10:00,154.08,154.09,153.78,153.88,29310.0,150.2289,150.2386,149.9364,150.0339,29310.0
2022-12-06 13:15:00,153.87,153.92,153.54,153.66,19407.0,150.0241,150.0729,149.7024,149.8194,19407.0
2022-12-06 13:20:00,153.58,153.77,153.57,153.61,25733.0,149.7414,149.9266,149.7316,149.7706,25733.0
2022-12-06 13:25:00,153.59,153.6,153.44,153.5,10101.0,149.7511,149.7609,149.6049,149.6634,10101.0
2022-12-06 13:30:00,153.49,153.5,153.3,153.37,7747.0,149.6536,149.6634,149.4684,149.5366,7747.0
2022-12-06 13:35:00,153.39,153.49,153.38,153.41,5537.0,149.5561,149.6536,149.5464,149.5756,5537.0
2022-12-06 13:40:00,153.42,153.55,153.39,153.48,9869.0,149.5854,149.7121,149.5561,149.6439,9869.0
2022-12-06 13:45:00,153.52,153.58,153.46,153.55,9246.0,149.6829,149.7414,149.6244,149.7121,9246.0
2022-12-06 13:50:00,153.55,153.6,153.49,153.49,8732.0,149.7121,149.7609,149.6536,149.6536,8732.0
2022-12-06 13:55:00,153.48,153.6,153.44,153.56,18842.0,149.6439,149.7609,149.6049,149.7219,18842.0
2022-12-06 14:00:00,153.57,153.6,153.18,153.23,24202.0,149.7316,149.7609,149.3514,149.4001,24202.0
2022-12-06 14:05:00,153.18,153.28,152.91,153.03,15088.0,149.3514,149.4489,149.0881,149.2051,15088.0
2022-12-06 14:10:00,153.02,153.09,152.85,153.01,9870.0,149.1954,149.2636,149.0296,149.1856,9870.0
2022-12-06 14:15:00,153.01,153.28,152.99,153.25,6079.0,149.1856,149.4489,149.1661,149.4196,6079.0
2022-12-06 14:20:00,153.25,153.32,153.18,153.26,10200.0,149.4196,149.4879,149.3514,149.4294,10200.0
2022-12-06 14:25:00,153.23,153.27,152.79,152.81,18602.0,149.4001,149.4391,148.9711,148.9906,18602.0
2022-12-06 14:30:00,152.82,152.83,152.68,152.76,18748.0,149.0004,149.0101,148.8639,148.9419,18748.0
2022-12-06 14:35:00,152.77,152.83,152.72,152.8,8359.0,148.9516,149.0101,148.9029,148.9809,8359.0
2022-12-06 14:40:00,152.85,153.14,152.81,153.09,11318.0,149.0296,149.3124,148.9906,149.2636,11318.0
2022-12-06 14:45:00,153.06,153.06,152.86,152.86,8572.0,149.2344,149.2344,149.0394,149.0394,8572.0
2022-12-06 14:50:00,152.9,153.01,152.65,152.98,25318.0,149.0784,149.1856,148.8346,149.1564,25318.0
2022-12-06 14:55:00,152.96,152.99,152.74,152.78,10806.0,149.1369,149.1661,148.9224,148.9614,10806.0
2022-12-06 15:00:00,152.8,153.06,152.79,152.95,13321.0,148.9809,149.2344,148.9711,149.1271,13321.0
2022-12-06 15:05:00,152.97,153.02,152.72,152.75,17543.0,149.1466,149.1954,148.9029,148.9321,17543.0
2022-12-06 15:10:00,152.75,152.87,152.64,152.75,12800.0,148.9321,149.0491,148.8249,148.9321,12800.0
2022-12-06 15:15:00,152.77,152.85,152.5,152.55,15384.0,148.9516,149.0296,148.6884,148.7371,15384.0
2022-12-06 15:20:00,152.59,152.59,152.35,152.39,17813.0,148.7761,148.7761,148.5421,148.5811,17813.0
2022-12-06 15:25:00,152.41,152.42,152.09,152.13,17083.0,148.6006,148.6104,148.2886,148.3276,17083.0
2022-12-06 15:30:00,152.14,152.43,152.11,152.29,29887.0,148.3374,148.6201,148.3081,148.4836,29887.0
2022-12-06 15:35:00,152.28,152.46,152.27,152.44,30310.0,148.4739,148.6494,148.4641,148.6299,30310.0
2022-12-06 15:40:00,152.42,152.8,152.39,152.75,23470.0,148.6104,148.9809,148.5811,148.9321,23470.0
2022-12-06 15:45:00,152.75,153.15,152.75,153.15,29228.0,148.9321,149.3221,148.9321,149.3221,29228.0
2022-12-06 15:50:00,153.18,153.22,153.0,153.06,43783.0,149.3514,149.3904,149.1759,149.2344,43783.0
2022-12-06 15:55:00,153.07,153.12,152.82,153.0,88692.0,149.2441,149.2929,149.0004,149.1759,88692.0
2022-12-07 09:30:00,152.96,153.79,152.05,153.24,40099.0,149.1369,149.9461,148.2496,149.4099,40099.0
2022-12-07 09:35:00,153.04,153.46,152.97,153.14,12013.0,149.2149,149.6244,149.1466,149.3124,12013.0
2022-12-07 09:40:00,153.01,153.26,152.71,152.95,11656.0,149.1856,149.4294,148.8931,149.1271,11656.0
2022-12-07 09:45:00,152.9,152.99,152.04,152.24,19082.0,149.0784,149.1661,148.2399,148.4349,19082.0
2022-12-07 09:50:00,152.15,152.25,151.61,151.85,9318.0,148.3471,148.4446,147.8206,148.0546,9318.0
2022-12-07 09:55:00,152.01,152.1,151.6,152.1,11995.0,148.2106,148.2984,147.8109,148.2984,11995.0
2022-12-07 10:00:00,151.94,152.93,151.8,152.87,14735.0,148.1424,149.1076,148.0059,149.0491,14735.0
2022-12-07 10:05:00,152.89,153.06,152.56,152.56,9466.0,149.0686,149.2344,148.7469,148.7469,9466.0
2022-12-07 10:10:00,152.56,152.56,151.99,152.35,15510.0,148.7469,148.7469,148.1911,148.5421,15510.0
2022-12-07 10:15:00,152.33,152.33,151.72,151.76,14353.0,148.5226,148.5226,147.9279,147.9669,14353.0
2022-12-07 10:20:00,151.67,151.76,151.12,151.33,9406.0,147.8791,147.9669,147.3429,147.5476,9406.0
2022-12-07 10:25:00,151.27,151.61,150.98,151.56,10692.0,147.4891,147.8206,147.2064,147.7719,10692.0
2022-12-07 10:30:00,151.56,151.79,151.27,151.34,11629.0,147.7719,147.9961,147.4891,147.5574,11629.0
2022-12-07 10:35:00,151.4,151.59,151.02,151.06,8945.0,147.6159,147.8011,147.2454,147.2844,8945.0
2022-12-07 10:40:00,151.06,151.3,150.99,151.3,13182.0,147.2844,147.5184,147.2161,147.5184,13182.0
2022-12-07 10:45:00,151.33,151.56,151.23,151.56,10205.0,147.5476,147.7719,147.4501,147.7719,10205.0
2022-12-07 10:50:00,151.55,151.86,151.52,151.62,14984.0,147.7621,148.0644,147.7329,147.8304,14984.0
2022-12-07 10:55:00,151.63,151.93,151.63,151.81,16946.0,147.8401,148.1326,147.8401,148.0156,16946.0
2022-12-07 11:00:00,151.81,151.96,151.49,151.59,13003.0,148.0156,148.1619,147.7036,147.8011,13003.0
2022-12-07 11:05:00,151.58,151.69,151.26,151.45,9344.0,147.7914,147.8986,147.4794,147.6646,9344.0
2022-12-07 11:10:00,151.48,151.58,151.33,151.42,8040.0,147.6939,147.7914,147.5476,147.6354,8040.0
2022-12-07 11:15:00,151.45,151.74,151.42,151.42,14070.0,147.6646,147.9474,147.6354,147.6354,14070.0
2022-12-07 11:20:00,151.43,151.43,150.57,150.57,17140.0,147.6451,147.6451,146.8066,146.8066,17140.0
2022-12-07 11:25:00,150.56,150.67,150.21,150.29,8090.0,146.7969,146.9041,146.4556,146.5336,8090.0
2022-12-07 11:30:00,150.28,150.35,149.65,149.65,36328.0,146.5239,146.5921,145.9096,145.9096,36328.0
2022-12-07 11:35:00,149.66,149.94,149.44,149.81,12850.0,145.9194,146.1924,145.7049,146.0656,12850.0
2022-12-07 11:40:00,149.79,150.05,149.69,149.87,14780.0,146.0461,146.2996,145.9486,146.1241,14780.0
2022-12-07 11:45:00,149.85,150.0,149.85,149.91,13907.0,146.1046,146.2509,146.1046,146.1631,13907.0
2022-12-07 11:50:00,149.94,149.96,149.63,149.77,10668.0,146.1924,146.2119,145.8901,146.0266,10668.0
2022-12-07 11:55:00,149.81,150.27,149.81,150.27,7333.0,146.0656,146.5141,146.0656,146.5141,7333.0
2022-12-07 12:00:00,150.28,150.35,149.94,149.97,6410.0,146.5239,146.5921,146.1924,146.2216,6410.0
2022-12-07 12:05:00,149.92,149.99,149.77,149.83,12874.0,146.1729,146.2411,146.0266,146.0851,12874.0
2022-12-07 12:10:00,149.84,149.9,149.38,149.62,17859.0,146.0949,146.1534,145.6464,145.8804,17859.0
2022-12-07 12:15:00,149.64,149.82,149.55,149.59,15362.0,145.8999,146.0754,145.8121,145.8511,15362.0
2022-12-07 12:20:00,149.61,149.74,149.43,149.52,14160.0,145.8706,145.9974,145.6951,145.7829,14160.0
2022-12-07 12:25:00,149.67,149.77,149.38,149.5,17116.0,145.9291,146.0266,145.6464,145.7634,17116.0
2022-12-07 12:30:00,149.52,149.59,149.42,149.49,6717.0,145.7829,145.8511,145.6854,145.7536,6717.0
2022-12-07 12:35:00,149.5,149.78,149.49,149.61,6481.0,145.7634,146.0364,145.7536,145.8706,6481.0
2022-12-07 12:40:00,149.71,150.28,149.67,150.28,11252.0,145.9681,146.5239,145.9291,146.5239,11252.0
2022-12-07 12:45:00,150.25,150.82,150.17,150.71,15299.0,146.4946,147.0504,146.4166,146.9431,15299.0
2022-12-07 12:50:00,150.72,150.79,150.6,150.78,8460.0,146.9529,147.0211,146.8359,147.0114,8460.0
2022-12-07 12:55:00,150.93,150.93,150.64,150.64,5583.0,147.1576,147.1576,146.8749,146.8749,5583.0
2022-12-07 13:00:00,150.6,150.81,150.6,150.73,6486.0,146.8359,147.0406,146.8359,146.9626,6486.0
2022-12-07 13:05:00,150.72,150.95,150.6,150.9,4911.0,146.9529,147.1771,146.8359,147.1284,4911.0
2022-12-07 13:10:00,150.91,151.26,150.75,151.24,7181.0,147.1381,147.4794,146.9821,147.4599,7181.0
2022-12-07 13:15:00,151.25,151.34,151.18,151.25,9568.0,147.4696,147.5574,147.4014,147.4696,9568.0
2022-12-07 13:20:00,151.21,151.21,150.97,151.11,10281.0,147.4306,147.4306,147.1966,147.3331,10281.0
2022-12-07 13:25:00,151.1,151.1,150.9,150.98,12916.0,147.3234,147.3234,147.1284,147.2064,12916.0
2022-12-07 13:30:00,150.94,150.94,150.66,150.83,8719.0,147.1674,147.1674,146.8944,147.0601,8719.0
2022-12-07 13:35:00,150.91,150.91,150.65,150.73,8166.0,147.1381,147.1381,146.8846,146.9626,8166.0
2022-12-07 13:40:00,150.71,150.89,150.71,150.83,8313.0,146.9431,147.1186,146.9431,147.0601,8313.0
2022-12-07 13:45:00,150.81,151.06,150.79,151.02,10106.0,147.0406,147.2844,147.0211,147.2454,10106.0
2022-12-07 13:50:00,151.0,151.06,150.6,150.68,9499.0,147.2259,147.2844,146.8359,146.9139,9499.0
2022-12-07 13:55:00,150.69,150.79,150.55,150.63,26876.0,146.9236,147.0211,146.7871,146.8651,26876.0
2022-12-07 14:00:00,150.53,150.55,150.21,150.25,5336.0,146.7676,146.7871,146.4556,146.4946,5336.0
2022-12-07 14:05:00,150.22,150.35,150.22,150.27,7727.0,146.4654,146.5921,146.4654,146.5141,7727.0
2022-12-07 14:10:00,150.24,150.35,150.07,150.3,14523.0,146.4849,146.5921,146.3191,146.5434,14523.0
2022-12-07 14:15:00,150.29,150.45,150.17,150.18,11826.0,146.5336,146.6896,146.4166,146.4264,11826.0
2022-12-07 14:20:00,150.15,150.24,150.02,150.04,9268.0,146.3971,146.4849,146.2704,146.2899,9268.0
2022-12-07 14:25:00,150.04,150.3,150.04,150.26,6850.0,146.2899,146.5434,146.2899,146.5044,6850.0
2022-12-07 14:30:00,150.27,150.51,150.24,150.49,13270.0,146.5141,146.7481,146.4849,146.7286,13270.0
2022-12-07 14:35:00,150.47,150.54,150.42,150.46,9051.0,146.7091,146.7774,146.6604,146.6994,9051.0
2022-12-07 14:40:00,150.46,150.51,150.21,150.3,15465.0,146.6994,146.7481,146.4556,146.5434,15465.0
2022-12-07 14:45:00,150.28,150.33,150.14,150.14,8664.0,146.5239,146.5726,146.3874,146.3874,8664.0
2022-12-07 14:50:00,150.16,150.22,149.85,149.86,13671.0,146.4069,146.4654,146.1046,146.1144,13671.0
2022-12-07 14:55:00,149.86,149.93,149.73,149.78,19642.0,146.1144,146.1826,145.9876,146.0364,19642.0
2022-12-07 15:00:00,149.84,150.1,149.8,150.04,14191.0,146.0949,146.3484,146.0559,146.2899,14191.0
2022-12-07 15:05:00,150.03,150.08,149.56,149.56,20500.0,146.2801,146.3289,145.8219,145.8219,20500.0
2022-12-07 15:10:00,149.58,149.82,149.53,149.73,34443.0,145.8414,146.0754,145.7926,145.9876,34443.0
2022-12-07 15:15:00,149.72,149.87,149.7,149.77,8977.0,145.9779,146.1241,145.9584,146.0266,8977.0
2022-12-07 15:20:00,149.75,149.86,149.58,149.86,14478.0,146.0071,146.1144,145.8414,146.1144,14478.0
2022-12-07 15:25:00,149.83,150.07,149.81,150.06,10441.0,146.0851,146.3191,146.0656,146.3094,10441.0
2022-12-07 15:30:00,150.08,150.26,150.08,150.19,13146.0,146.3289,146.5044,146.3289,146.4361,13146.0
2022-12-07 15:35:00,150.22,150.22,150.08,150.14,11169.0,146.4654,146.4654,146.3289,146.3874,11169.0
2022-12-07 15:40:00,150.17,150.19,149.96,150.04,17138.0,146.4166,146.4361,146.2119,146.2899,17138.0
2022-12-07 15:45:00,150.01,150.12,149.92,149.95,25225.0,146.2606,146.3679,146.1729,146.2021,25225.0
2022-12-07 15:50:00,149.9,150.0,149.81,149.98,37089.0,146.1534,146.2509,146.0656,146.2314,37089.0
2022-12-07 15:55:00,149.97,150.27,149.92,150.23,98809.0,146.2216,146.5141,146.1729,146.4751,98809.0
2022-12-08 09:30:00,150.53,151.07,149.52,149.84,38325.0,146.7676,147.2941,145.7829,146.0949,38325.0
2022-12-08 09:35:00,149.77,149.77,149.2,149.68,5136.0,146.0266,146.0266,145.4709,145.9389,5136.0
2022-12-08 09:40:00,149.69,150.56,149.59,150.31,13606.0,145.9486,146.7969,145.8511,146.5531,13606.0
2022-12-08 09:45:00,150.23,150.76,150.13,150.73,12763.0,146.4751,146.9919,146.3776,146.9626,12763.0
2022-12-08 09:50:00,150.77,151.24,150.64,151.18,34213.0,147.0016,147.4599,146.8749,147.4014,34213.0
2022-12-08 09:55:00,151.1,151.92,151.0,151.87,18690.0,147.3234,148.1229,147.2259,148.0741,18690.0
2022-12-08 10:00:00,151.97,152.03,151.62,151.8,9578.0,148.1716,148.2301,147.8304,148.0059,9578.0
2022-12-08 10:05:00,151.89,152.26,151.82,151.98,15863.0,148.0936,148.4544,148.0254,148.1814,15863.0
2022-12-08 10:10:00,151.96,152.22,151.89,152.0,9727.0,148.1619,148.4154,148.0936,148.2009,9727.0
2022-12-08 10:15:00,151.94,152.12,151.7,151.7,8419.0,148.1424,148.3179,147.9084,147.9084,8419.0
2022-12-08 10:20:00,151.77,151.83,151.53,151.54,6359.0,147.9766,148.0351,147.7426,147.7524,6359.0
2022-12-08 10:25:00,151.61,152.16,151.61,152.15,15105.0,147.8206,148.3569,147.8206,148.3471,15105.0
2022-12-08 10:30:00,152.19,152.48,151.92,152.47,7706.0,148.3861,148.6689,148.1229,148.6591,7706.0
2022-12-08 10:35:00,152.49,152.7,152.45,152.66,5743.0,148.6786,148.8834,148.6396,148.8444,5743.0
2022-12-08 10:40:00,152.67,152.71,152.34,152.43,11220.0,148.8541,148.8931,148.5324,148.6201,11220.0
2022-12-08 10:45:00,152.41,152.68,152.33,152.55,6254.0,148.6006,148.8639,148.5226,148.7371,6254.0
2022-12-08 10:50:00,152.53,152.66,152.49,152.53,3834.0,148.7176,148.8444,148.6786,148.7176,3834.0
2022-12-08 10:55:00,152.6,152.82,152.56,152.81,5689.0,148.7859,149.0004,148.7469,148.9906,5689.0
2022-12-08 11:00:00,152.75,152.89,152.53,152.53,7330.0,148.9321,149.0686,148.7176,148.7176,7330.0
2022-12-08 11:05:00,152.51,152.54,152.19,152.22,7014.0,148.6981,148.7274,148.3861,148.4154,7014.0
2022-12-08 11:10:00,152.2,152.25,151.86,151.89,7511.0,148.3959,148.4446,148.0644,148.0936,7511.0
2022-12-08 11:15:00,151.88,151.88,151.26,151.34,23259.0,148.0839,148.0839,147.4794,147.5574,23259.0
2022-12-08 11:20:00,151.3,151.5,151.16,151.3,9290.0,147.5184,147.7134,147.3819,147.5184,9290.0
2022-12-08 11:25:00,151.26,151.63,151.19,151.57,7620.0,147.4794,147.8401,147.4111,147.7816,7620.0
2022-12-08 11:30:00,151.54,151.61,151.43,151.6,10321.0,147.7524,147.8206,147.6451,147.8109,10321.0
2022-12-08 11:35:00,151.57,152.01,151.55,151.96,6662.0,147.7816,148.2106,147.7621,148.1619,6662.0
2022-12-08 11:40:00,151.94,152.15,151.83,152.14,9796.0,148.1424,148.3471,148.0351,148.3374,9796.0
2022-12-08 11:45:00,152.14,152.37,152.08,152.35,7915.0,148.3374,148.5616,148.2789,148.5421,7915.0
2022-12-08 11:50:00,152.35,152.5,152.25,152.5,6365.0,148.5421,148.6884,148.4446,148.6884,6365.0
2022-12-08 11:55:00,152.49,152.52,152.42,152.5,11766.0,148.6786,148.7079,148.6104,148.6884,11766.0
2022-12-08 12:00:00,152.49,152.57,152.4,152.44,15245.0,148.6786,148.7566,148.5909,148.6299,15245.0
2022-12-08 12:05:00,152.47,152.66,152.44,152.63,9425.0,148.6591,148.8444,148.6299,148.8151,9425.0
2022-12-08 12:10:00,152.66,152.73,152.5,152.69,8087.0,148.8444,148.9126,148.6884,148.8736,8087.0
2022-12-08 12:15:00,152.69,152.76,152.56,152.62,5011.0,148.8736,148.9419,148.7469,148.8054,5011.0
2022-12-08 12:20:00,152.62,152.65,152.49,152.61,6994.0,148.8054,148.8346,148.6786,148.7956,6994.0
2022-12-08 12:25:00,152.64,152.77,152.48,152.64,11692.0,148.8249,148.9516,148.6689,148.8249,11692.0
2022-12-08 12:30:00,152.55,152.55,152.38,152.45,20538.0,148.7371,148.7371,148.5714,148.6396,20538.0
2022-12-08 12:35:00,152.43,152.66,152.43,152.52,6125.0,148.6201,148.8444,148.6201,148.7079,6125.0
2022-12-08 12:40:00,152.57,152.61,152.48,152.53,6038.0,148.7566,148.7956,148.6689,148.7176,6038.0
2022-12-08 12:45:00,152.5,152.69,152.4,152.69,29299.0,148.6884,148.8736,148.5909,148.8736,29299.0
2022-12-08 12:50:00,152.7,152.98,152.7,152.95,10412.0,148.8834,149.1564,148.8834,149.1271,10412.0
2022-12-08 12:55:00,152.94,153.04,152.86,152.86,12443.0,149.1174,149.2149,149.0394,149.0394,12443.0
2022-12-08 13:00:00,152.88,152.97,152.8,152.87,7682.0,149.0589,149.1466,148.9809,149.0491,7682.0
2022-12-08 13:05:00,152.92,152.98,152.84,152.94,9665.0,149.0979,149.1564,149.0199,149.1174,9665.0
2022-12-08 13:10:00,152.87,153.09,152.75,152.99,17463.0,149.0491,149.2636,148.9321,149.1661,17463.0
2022-12-08 13:15:00,152.98,153.18,152.88,153.09,10382.0,149.1564,149.3514,149.0589,149.2636,10382.0
2022-12-08 13:20:00,153.05,153.15,152.97,153.14,7917.0,149.2246,149.3221,149.1466,149.3124,7917.0
2022-12-08 13:25:00,153.14,153.41,153.12,153.41,7685.0,149.3124,149.5756,149.2929,149.5756,7685.0
2022-12-08 13:30:00,153.42,153.55,153.35,153.43,8851.0,149.5854,149.7121,149.5171,149.5951,8851.0
2022-12-08 13:35:00,153.44,153.59,153.4,153.43,12169.0,149.6049,149.7511,149.5659,149.5951,12169.0
2022-12-08 13:40:00,153.47,153.66,153.45,153.52,4546.0,149.6341,149.8194,149.6146,149.6829,4546.0
2022-12-08 13:45:00,153.56,153.68,153.54,153.67,7279.0,149.7219,149.8389,149.7024,149.8291,7279.0
2022-12-08 13:50:00,153.69,153.69,153.52,153.59,8287.0,149.8486,149.8486,149.6829,149.7511,8287.0
2022-12-08 13:55:00,153.6,153.69,153.52,153.6,33348.0,149.7609,149.8486,149.6829,149.7609,33348.0
2022-12-08 14:00:00,153.56,153.62,153.32,153.32,109456.0,149.7219,149.7804,149.4879,149.4879,109456.0
2022-12-08 14:05:00,153.24,153.24,152.87,153.17,8285.0,149.4099,149.4099,149.0491,149.3416,8285.0
2022-12-08 14:10:00,153.14,153.44,153.06,153.43,10908.0,149.3124,149.6049,149.2344,149.5951,10908.0
2022-12-08 14:15:00,153.46,153.59,153.37,153.52,8761.0,149.6244,149.7511,149.5366,149.6829,8761.0
2022-12-08 14:20:00,153.53,153.75,153.53,153.75,11309.0,149.6926,149.9071,149.6926,149.9071,11309.0
2022-12-08 14:25:00,153.77,153.87,153.69,153.82,12391.0,149.9266,150.0241,149.8486,149.9754,12391.0
2022-12-08 14:30:00,153.77,153.85,153.68,153.8,19168.0,149.9266,150.0046,149.8389,149.9559,19168.0
2022-12-08 14:35:00,153.81,153.93,153.79,153.89,14780.0,149.9656,150.0826,149.9461,150.0436,14780.0
2022-12-08 14:40:00,153.89,153.93,153.7,153.73,10149.0,150.0436,150.0826,149.8584,149.8876,10149.0
2022-12-08 14:45:00,153.74,153.94,153.74,153.9,10009.0,149.8974,150.0924,149.8974,150.0534,10009.0
2022-12-08 14:50:00,153.95,154.15,153.88,154.13,11099.0,150.1021,150.2971,150.0339,150.2776,11099.0
2022-12-08 14:55:00,154.15,154.19,153.86,153.94,10964.0,150.2971,150.3361,150.0144,150.0924,10964.0
2022-12-08 15:00:00,153.93,154.13,153.87,154.01,31536.0,150.0826,150.2776,150.0241,150.1606,31536.0
2022-12-08 15:05:00,153.9,154.1,153.84,154.09,16178.0,150.0534,150.2484,149.9949,150.2386,16178.0
2022-12-08 15:10:00,154.07,154.22,154.04,154.13,11625.0,150.2191,150.3654,150.1899,150.2776,11625.0
2022-12-08 15:15:00,154.08,154.08,153.91,153.99,9470.0,150.2289,150.2289,150.0631,150.1411,9470.0
2022-12-08 15:20:00,153.95,154.05,153.9,154.03,12159.0,150.1021,150.1996,150.0534,150.1801,12159.0
2022-12-08 15:25:00,154.07,154.19,153.88,154.15,17131.0,150.2191,150.3361,150.0339,150.2971,17131.0
2022-12-08 15:30:00,154.17,154.35,153.98,153.99,15961.0,150.3166,150.4921,150.1314,150.1411,15961.0
2022-12-08 15:35:00,153.97,154.04,153.93,153.94,36836.0,150.1216,150.1899,150.0826,150.0924,36836.0
2022-12-08 15:40:00,153.94,154.03,153.89,153.89,41408.0,150.0924,150.1801,150.0436,150.0436,41408.0
2022-12-08 15:45:00,153.85,153.94,153.62,153.69,42680.0,150.0046,150.0924,149.7804,149.8486,42680.0
2022-12-08 15:50:00,153.7,153.74,153.5,153.58,50711.0,149.8584,149.8974,149.6634,149.7414,50711.0
2022-12-08 15:55:00,153.56,153.78,153.52,153.71,155084.0,149.7219,149.9364,149.6829,149.8681,155084.0
2022-12-09 09:30:00,153.94,154.77,153.75,154.43,32019.0,150.0924,150.9016,149.9071,150.5701,32019.0
2022-12-09 09:35:00,154.25,155.06,154.01,155.03,3362.0,150.3946,151.1844,150.1606,151.1551,3362.0
2022-12-09 09:40:00,154.91,155.69,154.91,155.28,16212.0,151.0381,151.7986,151.0381,151.3989,16212.0
2022-12-09 09:45:00,155.69,156.14,155.45,155.61,30603.0,151.7986,152.2374,151.5646,151.7206,30603.0
2022-12-09 09:50:00,155.62,155.86,155.27,155.42,13659.0,151.7304,151.9644,151.3891,151.5354,13659.0
2022-12-09 09:55:00,155.47,155.89,155.29,155.65,17660.0,151.5841,151.9936,151.4086,151.7596,17660.0
2022-12-09 10:00:00,155.74,156.33,155.19,155.23,23454.0,151.8474,152.4226,151.3111,151.3501,23454.0
2022-12-09 10:05:00,155.29,155.38,154.35,154.43,9401.0,151.4086,151.4964,150.4921,150.5701,9401.0
2022-12-09 10:10:00,154.34,154.69,153.94,154.31,15701.0,150.4824,150.8236,150.0924,150.4531,15701.0
2022-12-09 10:15:00,154.42,154.55,153.72,153.83,14994.0,150.5604,150.6871,149.8779,149.9851,14994.0
2022-12-09 10:20:00,153.75,153.89,153.01,153.1,38100.0,149.9071,150.0436,149.1856,149.2734,38100.0
2022-12-09 10:25:00,153.11,153.29,152.74,152.96,38982.0,149.2831,149.4586,148.9224,149.1369,38982.0
2022-12-09 10:30:00,152.98,153.79,152.93,153.31,42213.0,149.1564,149.9461,149.1076,149.4781,42213.0
2022-12-09 10:35:00,153.3,153.95,153.21,153.75,25473.0,149.4684,150.1021,149.3806,149.9071,25473.0
2022-12-09 10:40:00,153.75,153.83,153.59,153.62,11979.0,149.9071,149.9851,149.7511,149.7804,11979.0
2022-12-09 10:45:00,153.62,153.69,153.3,153.37,17530.0,149.7804,149.8486,149.4684,149.5366,17530.0
2022-12-09 10:50:00,153.43,153.72,153.37,153.44,14240.0,149.5951,149.8779,149.5366,149.6049,14240.0
2022-12-09 10:55:00,153.49,153.73,153.28,153.71,18373.0,149.6536,149.8876,149.4489,149.8681,18373.0
2022-12-09 11:00:00,153.73,153.74,153.47,153.58,77833.0,149.8876,149.8974,149.6341,149.7414,77833.0
2022-12-09 11:05:00,153.58,153.67,153.05,153.19,60836.0,149.7414,149.8291,149.2246,149.3611,60836.0
2022-12-09 11:10:00,153.19,153.45,153.1,153.22,20698.0,149.3611,149.6146,149.2734,149.3904,20698.0
2022-12-09 11:15:00,153.22,153.53,153.07,153.52,36874.0,149.3904,149.6926,149.2441,149.6829,36874.0
2022-12-09 11:20:00,153.52,153.72,153.43,153.43,35874.0,149.6829,149.8779,149.5951,149.5951,35874.0
2022-12-09 11:25:00,153.33,153.73,153.3,153.68,15040.0,149.4976,149.8876,149.4684,149.8389,15040.0
2022-12-09 11:30:00,153.73,153.85,153.14,153.21,17092.0,149.8876,150.0046,149.3124,149.3806,17092.0
2022-12-09 11:35:00,153.2,153.83,153.19,153.83,19038.0,149.3709,149.9851,149.3611,149.9851,19038.0
2022-12-09 11:40:00,153.78,153.97,153.66,153.94,15298.0,149.9364,150.1216,149.8194,150.0924,15298.0
2022-12-09 11:45:00,154.0,154.24,153.99,154.07,8760.0,150.1509,150.3849,150.1411,150.2191,8760.0
2022-12-09 11:50:00,154.13,154.17,154.0,154.04,8529.0,150.2776,150.3166,150.1509,150.1899,8529.0
2022-12-09 11:55:00,154.06,154.07,153.8,153.83,6217.0,150.2094,150.2191,149.9559,149.9851,6217.0
2022-12-09 12:00:00,153.84,153.88,153.69,153.73,22622.0,149.9949,150.0339,149.8486,149.8876,22622.0
2022-12-09 12:05:00,153.73,153.73,153.46,153.54,9960.0,149.8876,149.8876,149.6244,149.7024,9960.0
2022-12-09 12:10:00,153.53,153.77,153.45,153.77,7929.0,149.6926,149.9266,149.6146,149.9266,7929.0
2022-12-09 12:15:00,153.78,153.78,153.41,153.44,17945.0,149.9364,149.9364,149.5756,149.6049,17945.0
2022-12-09 12:20:00,153.4,153.45,153.15,153.31,9674.0,149.5659,149.6146,149.3221,149.4781,9674.0
2022-12-09 12:25:00,153.33,153.6,153.32,153.49,27163.0,149.4976,149.7609,149.4879,149.6536,27163.0
2022-12-09 12:30:00,153.48,153.65,153.42,153.64,12471.0,149.6439,149.8096,149.5854,149.7999,12471.0
2022-12-09 12:35:00,153.65,153.87,153.62,153.8,10099.0,149.8096,150.0241,149.7804,149.9559,10099.0
2022-12-09 12:40:00,153.83,153.96,153.56,153.67,11747.0,149.9851,150.1119,149.7219,149.8291,11747.0
2022-12-09 12:45:00,153.68,153.73,153.25,153.34,14773.0,149.8389,149.8876,149.4196,149.5074,14773.0
2022-12-09 12:50:00,153.23,153.36,153.16,153.26,9255.0,149.4001,149.5269,149.3319,149.4294,9255.0
2022-12-09 12:55:00,153.26,153.41,153.11,153.16,11311.0,149.4294,149.5756,149.2831,149.3319,11311.0
2022-12-09 13:00:00,153.16,153.19,152.85,153.19,25615.0,149.3319,149.3611,149.0296,149.3611,25615.0
2022-12-09 13:05:00,153.26,153.34,152.9,152.93,5531.0,149.4294,149.5074,149.0784,149.1076,5531.0
2022-12-09 13:10:00,152.85,153.25,152.81,153.25,26676.0,149.0296,149.4196,148.9906,149.4196,26676.0
2022-12-09 13:15:00,153.22,153.47,153.22,153.47,8642.0,149.3904,149.6341,149.3904,149.6341,8642.0
2022-12-09 13:20:00,153.51,153.84,153.44,153.73,15448.0,149.6731,149.9949,149.6049,149.8876,15448.0
2022-12-09 13:25:00,153.69,154.01,153.69,154.0,4842.0,149.8486,150.1606,149.8486,150.1509,4842.0
2022-12-09 13:30:00,153.94,154.06,153.71,153.8,8068.0,150.0924,150.2094,149.8681,149.9559,8068.0
2022-12-09 13:35:00,153.81,153.92,153.71,153.91,5020.0,149.9656,150.0729,149.8681,150.0631,5020.0
2022-12-09 13:40:00,153.93,153.96,153.69,153.8,6513.0,150.0826,150.1119,149.8486,149.9559,6513.0
2022-12-09 13:45:00,153.8,153.85,153.69,153.83,11054.0,149.9559,150.0046,149.8486,149.9851,11054.0
2022-12-09 13:50:00,153.83,154.0,153.79,153.84,5951.0,149.9851,150.1509,149.9461,149.9949,5951.0
2022-12-09 13:55:00,153.79,154.13,153.79,154.08,5081.0,149.9461,150.2776,149.9461,150.2289,5081.0
2022-12-09 14:00:00,154.09,154.1,153.67,153.68,11849.0,150.2386,150.2484,149.8291,149.8389,11849.0
2022-12-09 14:05:00,153.67,153.75,153.49,153.72,7635.0,149.8291,149.9071,149.6536,149.8779,7635.0
2022-12-09 14:10:00,153.66,153.7,153.48,153.52,6642.0,149.8194,149.8584,149.6439,149.6829,6642.0
2022-12-09 14:15:00,153.5,153.62,153.37,153.47,9660.0,149.6634,149.7804,149.5366,149.6341,9660.0
2022-12-09 14:20:00,153.47,153.68,153.39,153.64,16019.0,149.6341,149.8389,149.5561,149.7999,16019.0
2022-12-09 14:25:00,153.63,153.81,153.63,153.69,11659.0,149.7901,149.9656,149.7901,149.8486,11659.0
2022-12-09 14:30:00,153.69,153.79,153.63,153.7,10691.0,149.8486,149.9461,149.7901,149.8584,10691.0
2022-12-09 14:35:00,153.7,153.87,153.69,153.74,5983.0,149.8584,150.0241,149.8486,149.8974,5983.0
2022-12-09 14:40:00,153.74,153.77,153.59,153.64,8879.0,149.8974,149.9266,149.7511,149.7999,8879.0
2022-12-09 14:45:00,153.64,153.74,153.6,153.6,9958.0,149.7999,149.8974,149.7609,149.7609,9958.0
2022-12-09 14:50:00,153.61,153.7,153.48,153.7,5120.0,149.7706,149.8584,149.6439,149.8584,5120.0
2022-12-09 14:55:00,153.74,153.81,153.66,153.79,7278.0,149.8974,149.9656,149.8194,149.9461,7278.0
2022-12-09 15:00:00,153.8,153.81,153.69,153.77,9949.0,149.9559,149.9656,149.8486,149.9266,9949.0
2022-12-09 15:05:00,153.77,153.97,153.74,153.83,8276.0,149.9266,150.1216,149.8974,149.9851,8276.0
2022-12-09 15:10:00,153.79,153.96,153.71,153.92,13571.0,149.9461,150.1119,149.8681,150.0729,13571.0
2022-12-09 15:15:00,153.92,153.92,153.75,153.86,10109.0,150.0729,150.0729,149.9071,150.0144,10109.0
2022-12-09 15:20:00,153.82,153.84,153.67,153.75,10702.0,149.9754,149.9949,149.8291,149.9071,10702.0
2022-12-09 15:25:00,153.75,153.81,153.65,153.74,12171.0,149.9071,149.9656,149.8096,149.8974,12171.0
2022-12-09 15:30:00,153.74,153.82,153.67,153.72,17803.0,149.8974,149.9754,149.8291,149.8779,17803.0
2022-12-09 15:35:00,153.77,153.79,153.49,153.51,25772.0,149.9266,149.9461,149.6536,149.6731,25772.0
2022-12-09 15:40:00,153.51,153.62,153.47,153.53,49232.0,149.6731,149.7804,149.6341,149.6926,49232.0
2022-12-09 15:45:00,153.52,153.76,153.47,153.58,40801.0,149.6829,149.9169,149.6341,149.7414,40801.0
2022-12-09 15:50:00,153.57,153.57,153.25,153.56,127518.0,149.7316,149.7316,149.4196,149.7219,127518.0
2022-12-09 15:55:00,153.56,153.66,153.29,153.44,203374.0,149.7219,149.8194,149.4586,149.6049,203374.0
2022-12-12 09:30:00,154.07,154.47,153.64,153.89,34955.0,150.2191,150.6091,149.7999,150.0436,34955.0
2022-12-12 09:35:00,153.86,154.3,153.81,154.08,5595.0,150.0144,150.4434,149.9656,150.2289,5595.0
2022-12-12 09:40:00,154.03,154.26,153.92,153.94,6750.0,150.1801,150.4044,150.0729,150.0924,6750.0
2022-12-12 09:45:00,154.04,154.4,153.8,154.4,6336.0,150.1899,150.5409,149.9559,150.5409,6336.0
2022-12-12 09:50:00,154.27,154.32,154.14,154.25,6218.0,150.4141,150.4629,150.2874,150.3946,6218.0
2022-12-12 09:55:00,154.18,154.22,153.88,154.08,15254.0,150.3264,150.3654,150.0339,150.2289,15254.0
2022-12-12 10:00:00,154.11,154.11,153.78,153.84,9027.0,150.2581,150.2581,149.9364,149.9949,9027.0
2022-12-12 10:05:00,153.78,153.78,153.51,153.59,10012.0,149.9364,149.9364,149.6731,149.7511,10012.0
2022-12-12 10:10:00,153.51,153.69,153.27,153.39,4341.0,149.6731,149.8486,149.4391,149.5561,4341.0
2022-12-12 10:15:00,153.39,153.39,153.06,153.16,6211.0,149.5561,149.5561,149.2344,149.3319,6211.0
2022-12-12 10:20:00,153.11,153.55,152.97,153.55,7346.0,149.2831,149.7121,149.1466,149.7121,7346.0
2022-12-12 10:25:00,153.5,153.58,153.29,153.29,4682.0,149.6634,149.7414,149.4586,149.4586,4682.0
2022-12-12 10:30:00,153.33,153.51,153.2,153.48,7419.0,149.4976,149.6731,149.3709,149.6439,7419.0
2022-12-12 10:35:00,153.49,153.56,153.19,153.27,8119.0,149.6536,149.7219,149.3611,149.4391,8119.0
2022-12-12 10:40:00,153.28,153.62,153.25,153.57,13436.0,149.4489,149.7804,149.4196,149.7316,13436.0
2022-12-12 10:45:00,153.59,153.71,153.46,153.53,16381.0,149.7511,149.8681,149.6244,149.6926,16381.0
2022-12-12 10:50:00,153.51,153.58,153.43,153.45,5339.0,149.6731,149.7414,149.5951,149.6146,5339.0
2022-12-12 10:55:00,153.47,153.48,153.25,153.45,8635.0,149.6341,149.6439,149.4196,149.6146,8635.0
2022-12-12 11:00:00,153.42,153.54,153.25,153.5,37179.0,149.5854,149.7024,149.4196,149.6634,37179.0
2022-12-12 11:05:00,153.45,153.68,153.36,153.57,2493.0,149.6146,149.8389,149.5269,149.7316,2493.0
2022-12-12 11:10:00,153.56,153.63,153.39,153.49,14607.0,149.7219,149.7901,149.5561,149.6536,14607.0
2022-12-12 11:15:00,153.46,153.51,153.3,153.31,6318.0,149.6244,149.6731,149.4684,149.4781,6318.0
2022-12-12 11:20:00,153.29,153.56,153.29,153.48,19137.0,149.4586,149.7219,149.4586,149.6439,19137.0
2022-12-12 11:25:00,153.5,153.53,153.39,153.44,4309.0,149.6634,149.6926,149.5561,149.6049,4309.0
2022-12-12 11:30:00,153.48,153.52,153.28,153.46,5744.0,149.6439,149.6829,149.4489,149.6244,5744.0
2022-12-12 11:35:00,153.47,153.53,153.41,153.43,13737.0,149.6341,149.6926,149.5756,149.5951,13737.0
2022-12-12 11:40:00,153.42,153.42,153.25,153.25,7806.0,149.5854,149.5854,149.4196,149.4196,7806.0
2022-12-12 11:45:00,153.28,153.43,153.23,153.39,7782.0,149.4489,149.5951,149.4001,149.5561,7782.0
2022-12-12 11:50:00,153.43,153.46,153.27,153.28,1959.0,149.5951,149.6244,149.4391,149.4489,1959.0
2022-12-12 11:55:00,153.3,153.33,153.26,153.29,5614.0,149.4684,149.4976,149.4294,149.4586,5614.0
2022-12-12 12:00:00,153.3,153.59,153.27,153.57,6470.0,149.4684,149.7511,149.4391,149.7316,6470.0
2022-12-12 12:05:00,153.52,153.52,153.12,153.17,5074.0,149.6829,149.6829,149.2929,149.3416,5074.0
2022-12-12 12:10:00,153.12,153.16,153.03,153.14,10115.0,149.2929,149.3319,149.2051,149.3124,10115.0
2022-12-12 12:15:00,153.05,153.35,153.01,153.27,10226.0,149.2246,149.5171,149.1856,149.4391,10226.0
2022-12-12 12:20:00,153.33,153.4,153.05,153.06,5994.0,149.4976,149.5659,149.2246,149.2344,5994.0
2022-12-12 12:25:00,153.14,153.29,153.06,153.23,6336.0,149.3124,149.4586,149.2344,149.4001,6336.0
2022-12-12 12:30:00,153.17,153.34,153.17,153.3,5441.0,149.3416,149.5074,149.3416,149.4684,5441.0
2022-12-12 12:35:00,153.31,153.35,153.18,153.26,9789.0,149.4781,149.5171,149.3514,149.4294,9789.0
2022-12-12 12:40:00,153.3,153.32,153.14,153.15,10309.0,149.4684,149.4879,149.3124,149.3221,10309.0
2022-12-12 12:45:00,153.15,153.32,153.14,153.25,4950.0,149.3221,149.4879,149.3124,149.4196,4950.0
2022-12-12 12:50:00,153.18,153.29,153.16,153.25,7103.0,149.3514,149.4586,149.3319,149.4196,7103.0
2022-12-12 12:55:00,153.28,153.39,153.23,153.28,3520.0,149.4489,149.5561,149.4001,149.4489,3520.0
2022-12-12 13:00:00,153.25,153.36,152.88,152.88,7931.0,149.4196,149.5269,149.0589,149.0589,7931.0
2022-12-12 13:05:00,152.85,153.02,152.85,153.02,4985.0,149.0296,149.1954,149.0296,149.1954,4985.0
2022-12-12 13:10:00,152.99,153.02,152.76,152.77,4754.0,149.1661,149.1954,148.9419,148.9516,4754.0
2022-12-12 13:15:00,152.82,152.97,152.76,152.87,7964.0,149.0004,149.1466,148.9419,149.0491,7964.0
2022-12-12 13:20:00,152.96,152.96,152.85,152.88,1776.0,149.1369,149.1369,149.0296,149.0589,1776.0
2022-12-12 13:25:00,152.92,153.01,152.88,152.97,8319.0,149.0979,149.1856,149.0589,149.1466,8319.0
2022-12-12 13:30:00,153.0,153.1,152.96,153.06,4683.0,149.1759,149.2734,149.1369,149.2344,4683.0
2022-12-12 13:35:00,153.06,153.06,152.9,152.93,5875.0,149.2344,149.2344,149.0784,149.1076,5875.0
2022-12-12 13:40:00,152.96,153.1,152.95,152.97,8151.0,149.1369,149.2734,149.1271,149.1466,8151.0
2022-12-12 13:45:00,152.93,153.03,152.9,152.97,4043.0,149.1076,149.2051,149.0784,149.1466,4043.0
2022-12-12 13:50:00,152.97,153.06,152.85,152.86,9750.0,149.1466,149.2344,149.0296,149.0394,9750.0
2022-12-12 13:55:00,152.82,152.84,152.64,152.8,15696.0,149.0004,149.0199,148.8249,148.9809,15696.0
2022-12-12 14:00:00,152.84,152.92,152.57,152.62,7800.0,149.0199,149.0979,148.7566,148.8054,7800.0
2022-12-12 14:05:00,152.62,152.77,152.55,152.59,8398.0,148.8054,148.9516,148.7371,148.7761,8398.0
2022-12-12 14:10:00,152.56,152.56,152.43,152.48,7594.0,148.7469,148.7469,148.6201,148.6689,7594.0
2022-12-12 14:15:00,152.5,152.57,152.4,152.42,24301.0,148.6884,148.7566,148.5909,148.6104,24301.0
2022-12-12 14:20:00,152.4,152.44,152.22,152.23,9143.0,148.5909,148.6299,148.4154,148.4251,9143.0
2022-12-12 14:25:00,152.22,152.54,152.18,152.5,13677.0,148.4154,148.7274,148.3764,148.6884,13677.0
2022-12-12 14:30:00,152.45,152.46,152.29,152.38,4232.0,148.6396,148.6494,148.4836,148.5714,4232.0
2022-12-12 14:35:00,152.34,152.48,152.29,152.45,25383.0,148.5324,148.6689,148.4836,148.6396,25383.0
2022-12-12 14:40:00,152.46,152.58,152.46,152.53,11720.0,148.6494,148.7664,148.6494,148.7176,11720.0
2022-12-12 14:45:00,152.57,152.66,152.56,152.62,10024.0,148.7566,148.8444,148.7469,148.8054,10024.0
2022-12-12 14:50:00,152.58,152.8,152.58,152.77,15689.0,148.7664,148.9809,148.7664,148.9516,15689.0
2022-12-12 14:55:00,152.78,152.92,152.74,152.81,27675.0,148.9614,149.0979,148.9224,148.9906,27675.0
2022-12-12 15:00:00,152.81,152.86,152.71,152.8,18120.0,148.9906,149.0394,148.8931,148.9809,18120.0
2022-12-12 15:05:00,152.8,153.0,152.76,152.94,13591.0,148.9809,149.1759,148.9419,149.1174,13591.0
2022-12-12 15:10:00,152.96,153.04,152.78,152.84,20160.0,149.1369,149.2149,148.9614,149.0199,20160.0
2022-12-12 15:15:00,152.83,152.89,152.77,152.83,20421.0,149.0101,149.0686,148.9516,149.0101,20421.0
2022-12-12 15:20:00,152.84,153.24,152.77,153.22,28656.0,149.0199,149.4099,148.9516,149.3904,28656.0
2022-12-12 15:25:00,153.22,153.23,153.03,153.06,16820.0,149.3904,149.4001,149.2051,149.2344,16820.0
2022-12-12 15:30:00,153.08,153.2,153.01,153.17,18570.0,149.2539,149.3709,149.1856,149.3416,18570.0
2022-12-12 15:35:00,153.16,153.2,153.05,153.18,27968.0,149.3319,149.3709,149.2246,149.3514,27968.0
2022-12-12 15:40:00,153.18,153.18,152.73,152.76,18419.0,149.3514,149.3514,148.9126,148.9419,18419.0
2022-12-12 15:45:00,152.75,152.91,152.75,152.87,30532.0,148.9321,149.0881,148.9321,149.0491,30532.0
2022-12-12 15:50:00,152.88,152.93,152.64,152.73,43236.0,149.0589,149.1076,148.8249,148.9126,43236.0
2022-12-12 15:55:00,152.73,152.89,152.67,152.8,115752.0,148.9126,149.0686,148.8541,148.9809,115752.0
2022-12-13 09:30:00,158.21,158.21,157.54,157.61,37647.0,154.2557,154.2557,153.6024,153.6706,37647.0
2022-12-13 09:35:00,157.49,157.89,156.63,156.63,19673.0,153.5536,153.9437,152.7151,152.7151,19673.0
2022-12-13 09:40:00,156.81,157.28,156.63,157.26,19229.0,152.8906,153.3489,152.7151,153.3294,19229.0
2022-12-13 09:45:00,157.21,157.79,157.05,157.18,71667.0,153.2806,153.8461,153.1246,153.2514,71667.0
2022-12-13 09:50:00,157.19,158.27,157.16,158.16,39152.0,153.2611,154.3142,153.2319,154.2069,39152.0
2022-12-13 09:55:00,158.16,158.48,157.79,157.8,8851.0,154.2069,154.5189,153.8461,153.8559,8851.0
2022-12-13 10:00:00,157.94,158.02,157.04,157.05,15538.0,153.9924,154.0704,153.1149,153.1246,15538.0
2022-12-13 10:05:00,157.11,157.33,156.7,157.33,18912.0,153.1831,153.3976,152.7834,153.3976,18912.0
2022-12-13 10:10:00,157.44,157.48,157.05,157.32,30391.0,153.5049,153.5439,153.1246,153.3879,30391.0
2022-12-13 10:15:00,157.26,157.43,156.95,157.22,28732.0,153.3294,153.4951,153.0271,153.2904,28732.0
2022-12-13 10:20:00,157.24,157.39,156.46,156.5,18374.0,153.3099,153.4561,152.5494,152.5884,18374.0
2022-12-13 10:25:00,156.42,156.42,155.69,155.96,20786.0,152.5104,152.5104,151.7986,152.0619,20786.0
2022-12-13 10:30:00,155.96,156.35,155.5,156.23,15855.0,152.0619,152.4421,151.6134,152.3251,15855.0
2022-12-13 10:35:00,156.22,156.34,155.3,155.3,26422.0,152.3154,152.4324,151.4184,151.4184,26422.0
2022-12-13 10:40:00,155.39,155.54,155.08,155.25,17577.0,151.5061,151.6524,151.2039,151.3696,17577.0
2022-12-13 10:45:00,155.3,155.49,154.92,154.96,19750.0,151.4184,151.6036,151.0479,151.0869,19750.0
2022-12-13 10:50:00,154.87,155.28,154.8,155.12,13503.0,150.9991,151.3989,150.9309,151.2429,13503.0
2022-12-13 10:55:00,155.15,155.38,154.94,155.08,23430.0,151.2721,151.4964,151.0674,151.2039,23430.0
2022-12-13 11:00:00,155.07,155.24,154.82,155.01,30371.0,151.1941,151.3599,150.9504,151.1356,30371.0
2022-12-13 11:05:00,154.9,155.15,154.76,155.12,18047.0,151.0284,151.2721,150.8919,151.2429,18047.0
2022-12-13 11:10:00,155.03,155.68,155.02,155.5,33114.0,151.1551,151.7889,151.1454,151.6134,33114.0
2022-12-13 11:15:00,155.56,155.58,155.06,155.06,17539.0,151.6719,151.6914,151.1844,151.1844,17539.0
2022-12-13 11:20:00,155.08,155.11,154.7,154.7,16387.0,151.2039,151.2331,150.8334,150.8334,16387.0
2022-12-13 11:25:00,154.69,154.91,154.65,154.82,57572.0,150.8236,151.0381,150.7846,150.9504,57572.0
2022-12-13 11:30:00,154.88,155.58,154.88,155.55,51906.0,151.0089,151.6914,151.0089,151.6621,51906.0
2022-12-13 11:35:00,155.59,155.62,155.13,155.22,33083.0,151.7011,151.7304,151.2526,151.3404,33083.0
2022-12-13 11:40:00,155.19,155.5,155.13,155.18,14378.0,151.3111,151.6134,151.2526,151.3014,14378.0
2022-12-13 11:45:00,155.17,155.17,153.64,154.05,17200.0,151.2916,151.2916,149.7999,150.1996,17200.0
2022-12-13 11:50:00,154.0,154.12,153.71,154.08,12348.0,150.1509,150.2679,149.8681,150.2289,12348.0
2022-12-13 11:55:00,154.03,154.36,153.89,154.35,12172.0,150.1801,150.5019,150.0436,150.4921,12172.0
2022-12-13 12:00:00,154.36,154.42,154.07,154.33,11675.0,150.5019,150.5604,150.2191,150.4726,11675.0
2022-12-13 12:05:00,154.32,154.48,154.09,154.09,9855.0,150.4629,150.6189,150.2386,150.2386,9855.0
2022-12-13 12:10:00,154.08,154.1,153.58,153.84,10284.0,150.2289,150.2484,149.7414,149.9949,10284.0
2022-12-13 12:15:00,153.84,153.85,153.09,153.09,11510.0,149.9949,150.0046,149.2636,149.2636,11510.0
2022-12-13 12:20:00,153.19,153.53,153.05,153.17,12174.0,149.3611,149.6926,149.2246,149.3416,12174.0
2022-12-13 12:25:00,153.17,153.31,152.87,153.0,11013.0,149.3416,149.4781,149.0491,149.1759,11013.0
2022-12-13 12:30:00,152.96,152.96,152.54,152.69,17042.0,149.1369,149.1369,148.7274,148.8736,17042.0
2022-12-13 12:35:00,152.67,152.92,152.59,152.81,24104.0,148.8541,149.0979,148.7761,148.9906,24104.0
2022-12-13 12:40:00,152.84,152.97,152.5,152.61,16094.0,149.0199,149.1466,148.6884,148.7956,16094.0
2022-12-13 12:45:00,152.67,152.78,152.34,152.38,26715.0,148.8541,148.9614,148.5324,148.5714,26715.0
2022-12-13 12:50:00,152.42,152.61,152.33,152.36,15312.0,148.6104,148.7956,148.5226,148.5519,15312.0
2022-12-13 12:55:00,152.39,152.45,152.08,152.27,19465.0,148.5811,148.6396,148.2789,148.4641,19465.0
2022-12-13 13:00:00,152.27,152.92,152.22,152.92,17194.0,148.4641,149.0979,148.4154,149.0979,17194.0
2022-12-13 13:05:00,152.92,153.08,152.76,152.84,20067.0,149.0979,149.2539,148.9419,149.0199,20067.0
2022-12-13 13:10:00,152.78,152.9,152.56,152.88,22594.0,148.9614,149.0784,148.7469,149.0589,22594.0
2022-12-13 13:15:00,152.92,153.05,152.71,152.92,15947.0,149.0979,149.2246,148.8931,149.0979,15947.0
2022-12-13 13:20:00,152.94,153.33,152.83,153.3,11369.0,149.1174,149.4976,149.0101,149.4684,11369.0
2022-12-13 13:25:00,153.31,153.32,153.04,153.05,17149.0,149.4781,149.4879,149.2149,149.2246,17149.0
2022-12-13 13:30:00,153.07,153.4,153.06,153.27,10403.0,149.2441,149.5659,149.2344,149.4391,10403.0
2022-12-13 13:35:00,153.28,153.9,153.28,153.84,13541.0,149.4489,150.0534,149.4489,149.9949,13541.0
2022-12-13 13:40:00,153.84,154.13,153.73,154.11,11688.0,149.9949,150.2776,149.8876,150.2581,11688.0
2022-12-13 13:45:00,154.07,154.17,153.82,154.02,20427.0,150.2191,150.3166,149.9754,150.1704,20427.0
2022-12-13 13:50:00,153.97,154.15,153.72,153.87,10049.0,150.1216,150.2971,149.8779,150.0241,10049.0
2022-12-13 13:55:00,153.87,154.39,153.86,154.35,13527.0,150.0241,150.5311,150.0144,150.4921,13527.0
2022-12-13 14:00:00,154.31,154.55,154.22,154.39,15946.0,150.4531,150.6871,150.3654,150.5311,15946.0
2022-12-13 14:05:00,154.38,154.4,154.19,154.21,14033.0,150.5214,150.5409,150.3361,150.3556,14033.0
2022-12-13 14:10:00,154.21,154.31,154.17,154.25,16538.0,150.3556,150.4531,150.3166,150.3946,16538.0
2022-12-13 14:15:00,154.23,154.45,154.12,154.15,18298.0,150.3751,150.5896,150.2679,150.2971,18298.0
2022-12-13 14:20:00,154.14,154.14,153.83,154.05,16716.0,150.2874,150.2874,149.9851,150.1996,16716.0
2022-12-13 14:25:00,154.05,154.16,153.97,154.03,20964.0,150.1996,150.3069,150.1216,150.1801,20964.0
2022-12-13 14:30:00,154.06,154.24,154.04,154.11,16810.0,150.2094,150.3849,150.1899,150.2581,16810.0
2022-12-13 14:35:00,154.13,154.53,154.1,154.53,11934.0,150.2776,150.6676,150.2484,150.6676,11934.0
2022-12-13 14:40:00,154.52,154.64,154.28,154.64,14954.0,150.6579,150.7749,150.4239,150.7749,14954.0
2022-12-13 14:45:00,154.67,154.71,154.55,154.6,14939.0,150.8041,150.8431,150.6871,150.7359,14939.0
2022-12-13 14:50:00,154.55,154.55,154.14,154.14,18722.0,150.6871,150.6871,150.2874,150.2874,18722.0
2022-12-13 14:55:00,154.16,154.25,153.97,154.18,14678.0,150.3069,150.3946,150.1216,150.3264,14678.0
2022-12-13 15:00:00,154.19,154.19,153.37,153.42,17272.0,150.3361,150.3361,149.5366,149.5854,17272.0
2022-12-13 15:05:00,153.42,153.57,153.29,153.56,14817.0,149.5854,149.7316,149.4586,149.7219,14817.0
2022-12-13 15:10:00,153.52,153.74,153.36,153.72,10783.0,149.6829,149.8974,149.5269,149.8779,10783.0
2022-12-13 15:15:00,153.72,154.17,153.49,154.07,57028.0,149.8779,150.3166,149.6536,150.2191,57028.0
2022-12-13 15:20:00,153.98,154.24,153.94,154.1,51237.0,150.1314,150.3849,150.0924,150.2484,51237.0
2022-12-13 15:25:00,154.06,154.37,154.01,154.33,19200.0,150.2094,150.5116,150.1606,150.4726,19200.0
2022-12-13 15:30:00,154.42,154.92,154.37,154.85,16456.0,150.5604,151.0479,150.5116,150.9796,16456.0
2022-12-13 15:35:00,154.82,154.87,154.42,154.44,21221.0,150.9504,150.9991,150.5604,150.5799,21221.0
2022-12-13 15:40:00,154.45,154.89,154.38,154.87,29340.0,150.5896,151.0186,150.5214,150.9991,29340.0
2022-12-13 15:45:00,154.88,155.17,154.53,154.59,42891.0,151.0089,151.2916,150.6676,150.7261,42891.0
2022-12-13 15:50:00,154.62,155.38,154.59,155.26,63226.0,150.7554,151.4964,150.7261,151.3794,63226.0
2022-12-13 15:55:00,155.25,155.25,154.63,155.03,130151.0,151.3696,151.3696,150.7651,151.1551,130151.0
2022-12-14 09:30:00,153.77,154.91,153.36,153.78,32262.0,149.9266,151.0381,149.5269,149.9364,32262.0
2022-12-14 09:35:00,153.82,154.24,153.51,154.24,4706.0,149.9754,150.3849,149.6731,150.3849,4706.0
2022-12-14 09:40:00,154.1,154.78,154.1,154.55,3071.0,150.2484,150.9114,150.2484,150.6871,3071.0
2022-12-14 09:45:00,154.56,154.99,154.42,154.63,8258.0,150.6969,151.1161,150.5604,150.7651,8258.0
2022-12-14 09:50:00,154.75,155.49,154.54,155.33,10625.0,150.8821,151.6036,150.6774,151.4476,10625.0
2022-12-14 09:55:00,155.29,155.66,155.14,155.47,10095.0,151.4086,151.7694,151.2624,151.5841,10095.0
2022-12-14 10:00:00,155.41,155.47,154.97,155.23,15410.0,151.5256,151.5841,151.0966,151.3501,15410.0
2022-12-14 10:05:00,155.13,155.58,155.1,155.58,2532.0,151.2526,151.6914,151.2234,151.6914,2532.0
2022-12-14 10:10:00,155.48,155.76,155.48,155.58,7822.0,151.5939,151.8669,151.5939,151.6914,7822.0
2022-12-14 10:15:00,155.57,155.78,155.41,155.68,5032.0,151.6816,151.8864,151.5256,151.7889,5032.0
2022-12-14 10:20:00,155.56,155.64,155.4,155.64,5700.0,151.6719,151.7499,151.5159,151.7499,5700.0
2022-12-14 10:25:00,155.51,155.64,155.4,155.49,6378.0,151.6231,151.7499,151.5159,151.6036,6378.0
2022-12-14 10:30:00,155.47,155.5,155.33,155.47,3317.0,151.5841,151.6134,151.4476,151.5841,3317.0
2022-12-14 10:35:00,155.53,155.74,155.43,155.63,5802.0,151.6426,151.8474,151.5451,151.7401,5802.0
2022-12-14 10:40:00,155.72,156.07,155.72,155.88,8232.0,151.8279,152.1691,151.8279,151.9839,8232.0
2022-12-14 10:45:00,155.87,155.89,155.73,155.84,4399.0,151.9741,151.9936,151.8376,151.9449,4399.0
2022-12-14 10:50:00,155.84,155.98,155.84,155.92,4778.0,151.9449,152.0814,151.9449,152.0229,4778.0
2022-12-14 10:55:00,155.89,155.89,155.5,155.72,4415.0,151.9936,151.9936,151.6134,151.8279,4415.0
2022-12-14 11:00:00,155.8,155.97,155.76,155.91,7868.0,151.9059,152.0716,151.8669,152.0131,7868.0
2022-12-14 11:05:00,155.96,155.97,155.69,155.81,2764.0,152.0619,152.0716,151.7986,151.9156,2764.0
2022-12-14 11:10:00,155.78,155.91,155.77,155.9,2472.0,151.8864,152.0131,151.8766,152.0034,2472.0
2022-12-14 11:15:00,155.84,155.91,155.67,155.91,12710.0,151.9449,152.0131,151.7791,152.0131,12710.0
2022-12-14 11:20:00,155.94,156.11,155.75,155.75,5499.0,152.0424,152.2081,151.8571,151.8571,5499.0
2022-12-14 11:25:00,155.72,155.86,155.6,155.81,2792.0,151.8279,151.9644,151.7109,151.9156,2792.0
2022-12-14 11:30:00,155.81,155.85,155.59,155.59,9608.0,151.9156,151.9546,151.7011,151.7011,9608.0
2022-12-14 11:35:00,155.59,155.65,155.45,155.45,13183.0,151.7011,151.7596,151.5646,151.5646,13183.0
2022-12-14 11:40:00,155.45,155.5,155.29,155.3,8030.0,151.5646,151.6134,151.4086,151.4184,8030.0
2022-12-14 11:45:00,155.31,155.46,155.26,155.31,8987.0,151.4281,151.5744,151.3794,151.4281,8987.0
2022-12-14 11:50:00,155.26,155.28,155.13,155.22,3266.0,151.3794,151.3989,151.2526,151.3404,3266.0
2022-12-14 11:55:00,155.21,155.28,155.03,155.15,4825.0,151.3306,151.3989,151.1551,151.2721,4825.0
2022-12-14 12:00:00,155.06,155.11,154.86,154.88,4916.0,151.1844,151.2331,150.9894,151.0089,4916.0
2022-12-14 12:05:00,154.85,155.04,154.82,155.03,9816.0,150.9796,151.1649,150.9504,151.1551,9816.0
2022-12-14 12:10:00,155.03,155.1,154.89,154.97,11522.0,151.1551,151.2234,151.0186,151.0966,11522.0
2022-12-14 12:15:00,154.97,155.07,154.94,155.07,2830.0,151.0966,151.1941,151.0674,151.1941,2830.0
2022-12-14 12:20:00,155.05,155.21,155.0,155.17,13698.0,151.1746,151.3306,151.1259,151.2916,13698.0
2022-12-14 12:25:00,155.18,155.21,154.99,155.12,5971.0,151.3014,151.3306,151.1161,151.2429,5971.0
2022-12-14 12:30:00,155.06,155.25,155.03,155.09,23269.0,151.1844,151.3696,151.1551,151.2136,23269.0
2022-12-14 12:35:00,155.08,155.29,154.98,155.22,10383.0,151.2039,151.4086,151.1064,151.3404,10383.0
2022-12-14 12:40:00,155.24,155.25,155.0,155.1,17639.0,151.3599,151.3696,151.1259,151.2234,17639.0
2022-12-14 12:45:00,155.02,155.11,154.98,155.0,5396.0,151.1454,151.2331,151.1064,151.1259,5396.0
2022-12-14 12:50:00,154.96,155.02,154.87,154.88,7079.0,151.0869,151.1454,150.9991,151.0089,7079.0
2022-12-14 12:55:00,155.01,155.01,154.86,154.86,3641.0,151.1356,151.1356,150.9894,150.9894,3641.0
2022-12-14 13:00:00,154.89,155.19,154.87,155.19,2590.0,151.0186,151.3111,150.9991,151.3111,2590.0
2022-12-14 13:05:00,155.17,155.22,155.09,155.16,6724.0,151.2916,151.3404,151.2136,151.2819,6724.0
2022-12-14 13:10:00,155.17,155.25,155.09,155.09,10156.0,151.2916,151.3696,151.2136,151.2136,10156.0
2022-12-14 13:15:00,155.06,155.17,154.84,154.97,5997.0,151.1844,151.2916,150.9699,151.0966,5997.0
2022-12-14 13:20:00,154.97,154.99,154.78,154.91,7184.0,151.0966,151.1161,150.9114,151.0381,7184.0
2022-12-14 13:25:00,154.88,155.0,154.87,154.94,3874.0,151.0089,151.1259,150.9991,151.0674,3874.0
2022-12-14 13:30:00,155.0,155.19,154.97,155.16,9719.0,151.1259,151.3111,151.0966,151.2819,9719.0
2022-12-14 13:35:00,155.1,155.47,155.1,155.36,6555.0,151.2234,151.5841,151.2234,151.4769,6555.0
2022-12-14 13:40:00,155.38,155.46,155.21,155.45,7614.0,151.4964,151.5744,151.3306,151.5646,7614.0
2022-12-14 13:45:00,155.36,155.5,155.33,155.39,11894.0,151.4769,151.6134,151.4476,151.5061,11894.0
2022-12-14 13:50:00,155.32,155.34,155.13,155.23,11839.0,151.4379,151.4574,151.2526,151.3501,11839.0
2022-12-14 13:55:00,155.19,155.53,155.18,155.25,16415.0,151.3111,151.6426,151.3014,151.3696,16415.0
2022-12-14 14:00:00,155.15,155.15,153.53,153.98,15507.0,151.2721,151.2721,149.6926,150.1314,15507.0
2022-12-14 14:05:00,153.86,153.92,152.98,153.16,6931.0,150.0144,150.0729,149.1564,149.3319,6931.0
2022-12-14 14:10:00,153.31,153.48,152.92,153.32,18480.0,149.4781,149.6439,149.0979,149.4879,18480.0
2022-12-14 14:15:00,153.21,153.77,153.14,153.7,15217.0,149.3806,149.9266,149.3124,149.8584,15217.0
2022-12-14 14:20:00,153.55,153.69,153.1,153.27,10973.0,149.7121,149.8486,149.2734,149.4391,10973.0
2022-12-14 14:25:00,153.35,153.5,152.96,152.96,11472.0,149.5171,149.6634,149.1369,149.1369,11472.0
2022-12-14 14:30:00,152.98,153.12,151.53,151.53,15644.0,149.1564,149.2929,147.7426,147.7426,15644.0
2022-12-14 14:35:00,151.5,152.38,151.4,152.21,18752.0,147.7134,148.5714,147.6159,148.4056,18752.0
2022-12-14 14:40:00,152.16,152.58,151.69,152.31,38282.0,148.3569,148.7664,147.8986,148.5031,38282.0
2022-12-14 14:45:00,152.31,152.46,151.23,152.43,81618.0,148.5031,148.6494,147.4501,148.6201,81618.0
2022-12-14 14:50:00,152.16,152.48,151.53,152.16,25236.0,148.3569,148.6689,147.7426,148.3569,25236.0
2022-12-14 14:55:00,152.13,152.52,151.93,152.44,18372.0,148.3276,148.7079,148.1326,148.6299,18372.0
2022-12-14 15:00:00,152.38,153.06,152.18,153.02,26983.0,148.5714,149.2344,148.3764,149.1954,26983.0
2022-12-14 15:05:00,153.02,153.02,152.41,152.69,19779.0,149.1954,149.1954,148.6006,148.8736,19779.0
2022-12-14 15:10:00,152.61,153.88,152.54,153.54,26742.0,148.7956,150.0339,148.7274,149.7024,26742.0
2022-12-14 15:15:00,153.59,153.59,152.41,152.86,11206.0,149.7511,149.7511,148.6006,149.0394,11206.0
2022-12-14 15:20:00,152.87,153.16,152.76,152.84,10637.0,149.0491,149.3319,148.9419,149.0199,10637.0
2022-12-14 15:25:00,152.88,152.9,152.13,152.13,10042.0,149.0589,149.0784,148.3276,148.3276,10042.0
2022-12-14 15:30:00,152.11,152.14,151.7,151.98,15454.0,148.3081,148.3374,147.9084,148.1814,15454.0
2022-12-14 15:35:00,151.9,152.03,151.58,151.84,24443.0,148.1034,148.2301,147.7914,148.0449,24443.0
2022-12-14 15:40:00,151.84,152.11,151.74,152.11,12530.0,148.0449,148.3081,147.9474,148.3081,12530.0
2022-12-14 15:45:00,152.14,152.15,151.77,152.03,29286.0,148.3374,148.3471,147.9766,148.2301,29286.0
2022-12-14 15:50:00,151.96,152.59,151.93,152.44,50838.0,148.1619,148.7761,148.1326,148.6299,50838.0
2022-12-14 15:55:00,152.42,152.42,151.77,151.77,168153.0,148.6104,148.6104,147.9766,147.9766,168153.0
2022-12-15 09:30:00,149.51,150.42,148.6,149.46,46524.0,145.7731,146.6604,144.8858,145.7244,46524.0
2022-12-15 09:35:00,149.55,149.77,148.95,149.65,26755.0,145.8121,146.0266,145.2271,145.9096,26755.0
2022-12-15 09:40:00,149.74,150.32,149.67,150.31,8535.0,145.9974,146.5629,145.9291,146.5531,8535.0
2022-12-15 09:45:00,150.53,150.6,149.74,150.08,19050.0,146.7676,146.8359,145.9974,146.3289,19050.0
2022-12-15 09:50:00,150.13,150.42,150.04,150.1,10155.0,146.3776,146.6604,146.2899,146.3484,10155.0
2022-12-15 09:55:00,150.22,150.22,149.35,149.58,11525.0,146.4654,146.4654,145.6171,145.8414,11525.0
2022-12-15 10:00:00,149.54,149.57,149.33,149.34,17391.0,145.8024,145.8316,145.5976,145.6074,17391.0
2022-12-15 10:05:00,149.3,149.6,149.3,149.47,9081.0,145.5684,145.8609,145.5684,145.7341,9081.0
2022-12-15 10:10:00,149.41,149.43,149.13,149.2,13524.0,145.6756,145.6951,145.4026,145.4709,13524.0
2022-12-15 10:15:00,149.13,149.75,149.12,149.56,8594.0,145.4026,146.0071,145.3929,145.8219,8594.0
2022-12-15 10:20:00,149.42,149.45,149.18,149.28,6845.0,145.6854,145.7146,145.4514,145.5489,6845.0
2022-12-15 10:25:00,149.38,149.49,149.11,149.17,10761.0,145.6464,145.7536,145.3831,145.4416,10761.0
2022-12-15 10:30:00,149.18,149.44,149.03,149.26,11338.0,145.4514,145.7049,145.3051,145.5294,11338.0
2022-12-15 10:35:00,149.32,149.5,149.21,149.37,35448.0,145.5879,145.7634,145.4806,145.6366,35448.0
2022-12-15 10:40:00,149.35,149.4,149.1,149.2,20172.0,145.6171,145.6659,145.3733,145.4709,20172.0
2022-12-15 10:45:00,149.28,149.59,149.26,149.26,6790.0,145.5489,145.8511,145.5294,145.5294,6790.0
2022-12-15 10:50:00,149.34,149.35,149.05,149.22,21004.0,145.6074,145.6171,145.3246,145.4904,21004.0
2022-12-15 10:55:00,149.26,149.29,148.75,148.81,13942.0,145.5294,145.5586,145.0321,145.0906,13942.0
2022-12-15 11:00:00,148.83,149.13,148.82,148.99,7635.0,145.1101,145.4026,145.1003,145.2661,7635.0
2022-12-15 11:05:00,148.99,149.13,148.93,149.02,9026.0,145.2661,145.4026,145.2076,145.2953,9026.0
2022-12-15 11:10:00,149.02,149.11,148.54,148.71,10636.0,145.2953,145.3831,144.8273,144.9931,10636.0
2022-12-15 11:15:00,148.8,149.25,148.67,149.25,15468.0,145.0808,145.5196,144.9541,145.5196,15468.0
2022-12-15 11:20:00,149.26,149.57,149.18,149.25,10324.0,145.5294,145.8316,145.4514,145.5196,10324.0
2022-12-15 11:25:00,149.36,149.48,149.21,149.42,5417.0,145.6269,145.7439,145.4806,145.6854,5417.0
2022-12-15 11:30:00,149.42,149.77,149.29,149.74,4405.0,145.6854,146.0266,145.5586,145.9974,4405.0
2022-12-15 11:35:00,149.79,149.9,149.77,149.87,6330.0,146.0461,146.1534,146.0266,146.1241,6330.0
2022-12-15 11:40:00,149.81,149.81,149.54,149.67,9512.0,146.0656,146.0656,145.8024,145.9291,9512.0
2022-12-15 11:45:00,149.72,149.86,149.61,149.67,11333.0,145.9779,146.1144,145.8706,145.9291,11333.0
2022-12-15 11:50:00,149.64,150.05,149.57,149.94,8935.0,145.8999,146.2996,145.8316,146.1924,8935.0
2022-12-15 11:55:00,149.95,150.05,149.8,149.94,10920.0,146.2021,146.2996,146.0559,146.1924,10920.0
2022-12-15 12:00:00,149.98,150.3,149.98,150.24,4977.0,146.2314,146.5434,146.2314,146.4849,4977.0
2022-12-15 12:05:00,150.25,150.39,150.21,150.24,13310.0,146.4946,146.6311,146.4556,146.4849,13310.0
2022-12-15 12:10:00,150.31,150.77,150.19,150.71,8719.0,146.5531,147.0016,146.4361,146.9431,8719.0
2022-12-15 12:15:00,150.75,151.06,150.72,150.96,8603.0,146.9821,147.2844,146.9529,147.1869,8603.0
2022-12-15 12:20:00,150.93,150.96,150.68,150.77,4974.0,147.1576,147.1869,146.9139,147.0016,4974.0
2022-12-15 12:25:00,150.82,151.13,150.81,151.13,3620.0,147.0504,147.3526,147.0406,147.3526,3620.0
2022-12-15 12:30:00,151.17,151.27,151.06,151.27,7744.0,147.3916,147.4891,147.2844,147.4891,7744.0
2022-12-15 12:35:00,151.33,151.35,151.0,151.09,6764.0,147.5476,147.5671,147.2259,147.3136,6764.0
2022-12-15 12:40:00,151.07,151.17,150.92,150.93,4348.0,147.2941,147.3916,147.1479,147.1576,4348.0
2022-12-15 12:45:00,150.94,151.0,150.68,150.77,9363.0,147.1674,147.2259,146.9139,147.0016,9363.0
2022-12-15 12:50:00,150.83,150.83,150.67,150.75,6433.0,147.0601,147.0601,146.9041,146.9821,6433.0
2022-12-15 12:55:00,150.75,150.75,150.38,150.47,5716.0,146.9821,146.9821,146.6214,146.7091,5716.0
2022-12-15 13:00:00,150.5,150.5,150.3,150.3,4184.0,146.7384,146.7384,146.5434,146.5434,4184.0
2022-12-15 13:05:00,150.34,150.34,150.01,150.17,13772.0,146.5824,146.5824,146.2606,146.4166,13772.0
2022-12-15 13:10:00,150.18,150.18,149.94,149.98,9500.0,146.4264,146.4264,146.1924,146.2314,9500.0
2022-12-15 13:15:00,150.0,150.09,149.91,149.92,8317.0,146.2509,146.3386,146.1631,146.1729,8317.0
2022-12-15 13:20:00,149.86,149.98,149.82,149.86,4473.0,146.1144,146.2314,146.0754,146.1144,4473.0
2022-12-15 13:25:00,149.94,150.01,149.89,149.92,5191.0,146.1924,146.2606,146.1436,146.1729,5191.0
2022-12-15 13:30:00,149.95,149.95,149.59,149.78,4109.0,146.2021,146.2021,145.8511,146.0364,4109.0
2022-12-15 13:35:00,149.82,150.03,149.76,150.01,8386.0,146.0754,146.2801,146.0169,146.2606,8386.0
2022-12-15 13:40:00,150.0,150.04,149.63,149.72,9135.0,146.2509,146.2899,145.8901,145.9779,9135.0
2022-12-15 13:45:00,149.71,149.83,149.68,149.72,4556.0,145.9681,146.0851,145.9389,145.9779,4556.0
2022-12-15 13:50:00,149.69,149.72,149.46,149.52,6177.0,145.9486,145.9779,145.7244,145.7829,6177.0
2022-12-15 13:55:00,149.53,149.7,149.51,149.7,5440.0,145.7926,145.9584,145.7731,145.9584,5440.0
2022-12-15 14:00:00,149.68,149.71,149.62,149.65,5389.0,145.9389,145.9681,145.8804,145.9096,5389.0
2022-12-15 14:05:00,149.61,149.62,149.37,149.37,5539.0,145.8706,145.8804,145.6366,145.6366,5539.0
2022-12-15 14:10:00,149.34,149.39,149.07,149.11,8300.0,145.6074,145.6561,145.3441,145.3831,8300.0
2022-12-15 14:15:00,149.12,149.45,149.12,149.38,5386.0,145.3929,145.7146,145.3929,145.6464,5386.0
2022-12-15 14:20:00,149.34,149.34,149.19,149.19,4387.0,145.6074,145.6074,145.4611,145.4611,4387.0
2022-12-15 14:25:00,149.2,149.25,149.09,149.25,6221.0,145.4709,145.5196,145.3636,145.5196,6221.0
2022-12-15 14:30:00,149.26,149.42,149.23,149.42,4413.0,145.5294,145.6854,145.5001,145.6854,4413.0
2022-12-15 14:35:00,149.37,149.52,149.22,149.51,9075.0,145.6366,145.7829,145.4904,145.7731,9075.0
2022-12-15 14:40:00,149.51,149.65,149.42,149.65,7381.0,145.7731,145.9096,145.6854,145.9096,7381.0
2022-12-15 14:45:00,149.64,149.68,149.31,149.56,12592.0,145.8999,145.9389,145.5781,145.8219,12592.0
2022-12-15 14:50:00,149.65,149.79,149.45,149.77,10836.0,145.9096,146.0461,145.7146,146.0266,10836.0
2022-12-15 14:55:00,149.77,149.97,149.68,149.84,13897.0,146.0266,146.2216,145.9389,146.0949,13897.0
2022-12-15 15:00:00,149.89,149.94,149.75,149.9,12757.0,146.1436,146.1924,146.0071,146.1534,12757.0
2022-12-15 15:05:00,149.88,149.98,149.75,149.87,9049.0,146.1339,146.2314,146.0071,146.1241,9049.0
2022-12-15 15:10:00,149.86,149.88,149.43,149.43,9994.0,146.1144,146.1339,145.6951,145.6951,9994.0
2022-12-15 15:15:00,149.44,149.59,149.35,149.43,10982.0,145.7049,145.8511,145.6171,145.6951,10982.0
2022-12-15 15:20:00,149.37,149.45,149.28,149.45,11722.0,145.6366,145.7146,145.5489,145.7146,11722.0
2022-12-15 15:25:00,149.46,149.64,149.33,149.6,6908.0,145.7244,145.8999,145.5976,145.8609,6908.0
2022-12-15 15:30:00,149.67,149.67,149.46,149.63,21665.0,145.9291,145.9291,145.7244,145.8901,21665.0
2022-12-15 15:35:00,149.62,149.62,149.1,149.26,26383.0,145.8804,145.8804,145.3733,145.5294,26383.0
2022-12-15 15:40:00,149.31,149.38,148.95,148.98,18623.0,145.5781,145.6464,145.2271,145.2563,18623.0
2022-12-15 15:45:00,148.95,149.12,148.92,149.0,30157.0,145.2271,145.3929,145.1978,145.2758,30157.0
2022-12-15 15:50:00,149.02,149.12,148.9,148.96,40035.0,145.2953,145.3929,145.1783,145.2368,40035.0
2022-12-15 15:55:00,148.93,148.93,148.58,148.78,134735.0,145.2076,145.2076,144.8663,145.0613,134735.0
2022-12-16 09:30:00,147.31,147.48,146.76,147.39,305152.0,143.6281,143.7938,143.0918,143.7061,305152.0
2022-12-16 09:35:00,147.06,147.51,146.49,146.64,9378.0,143.3843,143.8231,142.8286,142.9748,9378.0
2022-12-16 09:40:00,146.52,146.89,146.31,146.44,12163.0,142.8578,143.2186,142.6531,142.7798,12163.0
2022-12-16 09:45:00,146.52,147.57,146.51,147.4,22097.0,142.8578,143.8816,142.8481,143.7158,22097.0
2022-12-16 09:50:00,147.29,147.42,147.0,147.08,5438.0,143.6086,143.7353,143.3258,143.4038,5438.0
2022-12-16 09:55:00,147.06,147.22,146.89,146.93,4955.0,143.3843,143.5403,143.2186,143.2576,4955.0
2022-12-16 10:00:00,146.92,146.92,146.15,146.28,9658.0,143.2478,143.2478,142.4971,142.6238,9658.0
2022-12-16 10:05:00,146.28,146.45,146.04,146.25,15336.0,142.6238,142.7896,142.3898,142.5946,15336.0
2022-12-16 10:10:00,146.18,146.26,145.64,145.65,26170.0,142.5263,142.6043,141.9998,142.0096,26170.0
2022-12-16 10:15:00,145.63,145.88,145.63,145.84,17740.0,141.9901,142.2338,141.9901,142.1948,17740.0
2022-12-16 10:20:00,145.81,145.91,145.45,145.45,14369.0,142.1656,142.2631,141.8146,141.8146,14369.0
2022-12-16 10:25:00,145.42,145.52,145.06,145.06,13798.0,141.7853,141.8828,141.4343,141.4343,13798.0
2022-12-16 10:30:00,145.03,145.18,144.82,144.82,12677.0,141.4051,141.5513,141.2003,141.2003,12677.0
2022-12-16 10:35:00,144.85,145.23,144.7,145.12,11152.0,141.2296,141.6001,141.0833,141.4928,11152.0
2022-12-16 10:40:00,145.09,145.32,145.03,145.28,12325.0,141.4636,141.6878,141.4051,141.6488,12325.0
2022-12-16 10:45:00,145.28,145.29,144.89,145.16,20272.0,141.6488,141.6586,141.2686,141.5318,20272.0
2022-12-16 10:50:00,145.16,145.23,144.93,145.21,16708.0,141.5318,141.6001,141.3076,141.5806,16708.0
2022-12-16 10:55:00,145.21,145.39,145.17,145.27,24053.0,141.5806,141.7561,141.5416,141.6391,24053.0
2022-12-16 11:00:00,145.27,145.29,144.97,145.05,12269.0,141.6391,141.6586,141.3466,141.4246,12269.0
2022-12-16 11:05:00,145.02,145.26,144.94,144.99,30478.0,141.3953,141.6293,141.3173,141.3661,30478.0
2022-12-16 11:10:00,144.97,145.82,144.92,145.82,23159.0,141.3466,142.1753,141.2978,142.1753,23159.0
2022-12-16 11:15:00,145.93,146.09,145.72,146.02,12173.0,142.2826,142.4386,142.0778,142.3703,12173.0
2022-12-16 11:20:00,145.98,146.07,145.38,145.38,10716.0,142.3313,142.4191,141.7463,141.7463,10716.0
2022-12-16 11:25:00,145.38,145.72,145.38,145.62,13763.0,141.7463,142.0778,141.7463,141.9803,13763.0
2022-12-16 11:30:00,145.61,145.61,145.24,145.24,22507.0,141.9706,141.9706,141.6098,141.6098,22507.0
2022-12-16 11:35:00,145.23,145.39,145.12,145.39,16746.0,141.6001,141.7561,141.4928,141.7561,16746.0
2022-12-16 11:40:00,145.32,145.6,145.28,145.58,18723.0,141.6878,141.9608,141.6488,141.9413,18723.0
2022-12-16 11:45:00,145.62,145.78,145.47,145.63,12510.0,141.9803,142.1363,141.8341,141.9901,12510.0
2022-12-16 11:50:00,145.64,145.64,145.12,145.19,22962.0,141.9998,141.9998,141.4928,141.5611,22962.0
2022-12-16 11:55:00,145.16,145.21,144.95,145.01,11316.0,141.5318,141.5806,141.3271,141.3856,11316.0
2022-12-16 12:00:00,145.0,145.33,144.95,145.21,14130.0,141.3758,141.6976,141.3271,141.5806,14130.0
2022-12-16 12:05:00,145.21,145.47,145.2,145.28,27666.0,141.5806,141.8341,141.5708,141.6488,27666.0
2022-12-16 12:10:00,145.31,145.4,145.27,145.36,7574.0,141.6781,141.7658,141.6391,141.7268,7574.0
2022-12-16 12:15:00,145.36,145.41,145.11,145.25,8522.0,141.7268,141.7756,141.4831,141.6196,8522.0
2022-12-16 12:20:00,145.25,145.39,145.05,145.15,8910.0,141.6196,141.7561,141.4246,141.5221,8910.0
2022-12-16 12:25:00,145.15,145.15,144.92,145.02,13190.0,141.5221,141.5221,141.2978,141.3953,13190.0
2022-12-16 12:30:00,144.98,144.98,144.54,144.62,13342.0,141.3563,141.3563,140.9273,141.0053,13342.0
2022-12-16 12:35:00,144.57,145.19,144.54,145.19,17568.0,140.9566,141.5611,140.9273,141.5611,17568.0
2022-12-16 12:40:00,145.18,145.18,144.6,144.77,26417.0,141.5513,141.5513,140.9858,141.1516,26417.0
2022-12-16 12:45:00,144.79,144.79,144.61,144.61,8642.0,141.1711,141.1711,140.9956,140.9956,8642.0
2022-12-16 12:50:00,144.61,144.64,144.24,144.34,13771.0,140.9956,141.0248,140.6348,140.7323,13771.0
2022-12-16 12:55:00,144.35,144.54,144.33,144.52,10992.0,140.7421,140.9273,140.7226,140.9078,10992.0
2022-12-16 13:00:00,144.49,144.93,144.46,144.79,14764.0,140.8786,141.3076,140.8493,141.1711,14764.0
2022-12-16 13:05:00,144.8,144.8,144.62,144.71,5229.0,141.1808,141.1808,141.0053,141.0931,5229.0
2022-12-16 13:10:00,144.7,144.81,144.57,144.64,15575.0,141.0833,141.1906,140.9566,141.0248,15575.0
2022-12-16 13:15:00,144.68,144.89,144.67,144.87,17708.0,141.0638,141.2686,141.0541,141.2491,17708.0
2022-12-16 13:20:00,144.81,145.08,144.81,145.03,10413.0,141.1906,141.4538,141.1906,141.4051,10413.0
2022-12-16 13:25:00,145.03,145.07,144.71,144.73,14952.0,141.4051,141.4441,141.0931,141.1126,14952.0
2022-12-16 13:30:00,144.74,145.2,144.74,145.15,7562.0,141.1223,141.5708,141.1223,141.5221,7562.0
2022-12-16 13:35:00,145.08,145.26,145.08,145.21,5357.0,141.4538,141.6293,141.4538,141.5806,5357.0
2022-12-16 13:40:00,145.19,145.25,144.98,145.17,12922.0,141.5611,141.6196,141.3563,141.5416,12922.0
2022-12-16 13:45:00,145.13,145.13,144.97,145.02,7625.0,141.5026,141.5026,141.3466,141.3953,7625.0
2022-12-16 13:50:00,144.98,145.06,144.84,144.9,10734.0,141.3563,141.4343,141.2198,141.2783,10734.0
2022-12-16 13:55:00,144.9,144.93,144.78,144.78,14852.0,141.2783,141.3076,141.1613,141.1613,14852.0
2022-12-16 14:00:00,144.77,144.77,144.54,144.76,10637.0,141.1516,141.1516,140.9273,141.1418,10637.0
2022-12-16 14:05:00,144.78,145.04,144.72,145.01,12228.0,141.1613,141.4148,141.1028,141.3856,12228.0
2022-12-16 14:10:00,145.01,145.2,144.96,145.16,37212.0,141.3856,141.5708,141.3368,141.5318,37212.0
2022-12-16 14:15:00,145.16,145.29,144.8,144.8,25345.0,141.5318,141.6586,141.1808,141.1808,25345.0
2022-12-16 14:20:00,144.84,144.84,144.54,144.63,13954.0,141.2198,141.2198,140.9273,141.0151,13954.0
2022-12-16 14:25:00,144.65,144.69,144.39,144.45,9303.0,141.0346,141.0736,140.7811,140.8396,9303.0
2022-12-16 14:30:00,144.41,144.43,143.92,143.96,20433.0,140.8006,140.8201,140.3228,140.3618,20433.0
2022-12-16 14:35:00,143.99,144.35,143.98,144.25,16716.0,140.3911,140.7421,140.3813,140.6446,16716.0
2022-12-16 14:40:00,144.21,144.37,144.18,144.3,16174.0,140.6056,140.7616,140.5763,140.6933,16174.0
2022-12-16 14:45:00,144.3,144.4,144.13,144.38,9057.0,140.6933,140.7908,140.5276,140.7713,9057.0
2022-12-16 14:50:00,144.46,144.64,144.44,144.63,12297.0,140.8493,141.0248,140.8298,141.0151,12297.0
2022-12-16 14:55:00,144.66,144.95,144.57,144.83,18136.0,141.0443,141.3271,140.9566,141.2101,18136.0
2022-12-16 15:00:00,144.83,144.97,144.78,144.87,12986.0,141.2101,141.3466,141.1613,141.2491,12986.0
2022-12-16 15:05:00,144.82,144.82,144.48,144.48,14829.0,141.2003,141.2003,140.8688,140.8688,14829.0
2022-12-16 15:10:00,144.49,145.05,144.47,145.05,14590.0,140.8786,141.4246,140.8591,141.4246,14590.0
2022-12-16 15:15:00,145.1,145.18,144.95,144.96,23028.0,141.4733,141.5513,141.3271,141.3368,23028.0
2022-12-16 15:20:00,144.95,145.02,144.84,144.92,25319.0,141.3271,141.3953,141.2198,141.2978,25319.0
2022-12-16 15:25:00,144.94,145.03,144.8,144.97,21879.0,141.3173,141.4051,141.1808,141.3466,21879.0
2022-12-16 15:30:00,145.0,145.14,144.93,145.02,34051.0,141.3758,141.5123,141.3076,141.3953,34051.0
2022-12-16 15:35:00,145.03,145.13,144.78,144.79,54640.0,141.4051,141.5026,141.1613,141.1711,54640.0
2022-12-16 15:40:00,144.81,144.97,144.59,144.76,63314.0,141.1906,141.3466,140.9761,141.1418,63314.0
2022-12-16 15:45:00,144.76,144.76,144.4,144.48,68060.0,141.1418,141.1418,140.7908,140.8688,68060.0
2022-12-16 15:50:00,144.47,144.59,144.1,144.33,95836.0,140.8591,140.9761,140.4983,140.7226,95836.0
2022-12-16 15:55:00,144.34,144.65,144.11,144.4,226641.0,140.7323,141.0346,140.5081,140.7908,226641.0
2022-12-19 09:30:00,143.84,144.44,143.05,143.3,34303.0,140.2448,140.8298,139.4746,139.7183,34303.0
2022-12-19 09:35:00,143.03,143.41,142.75,143.0,10811.0,139.4551,139.8256,139.1821,139.4258,10811.0
2022-12-19 09:40:00,142.88,143.26,142.68,142.92,9375.0,139.3088,139.6793,139.1138,139.3478,9375.0
2022-12-19 09:45:00,142.98,143.45,142.91,143.45,9532.0,139.4063,139.8646,139.3381,139.8646,9532.0
2022-12-19 09:50:00,143.46,143.54,143.06,143.33,7685.0,139.8743,139.9523,139.4843,139.7476,7685.0
2022-12-19 09:55:00,143.19,143.28,142.84,143.15,15331.0,139.6111,139.6988,139.2698,139.5721,15331.0
2022-12-19 10:00:00,143.25,143.47,143.16,143.39,6292.0,139.6696,139.8841,139.5818,139.8061,6292.0
2022-12-19 10:05:00,143.47,143.82,143.4,143.82,11668.0,139.8841,140.2253,139.8158,140.2253,11668.0
2022-12-19 10:10:00,143.94,144.41,143.93,144.22,11790.0,140.3423,140.8006,140.3326,140.6153,11790.0
2022-12-19 10:15:00,144.18,144.19,143.63,143.65,16393.0,140.5763,140.5861,140.0401,140.0596,16393.0
2022-12-19 10:20:00,143.78,144.25,143.72,143.96,18625.0,140.1863,140.6446,140.1278,140.3618,18625.0
2022-12-19 10:25:00,143.97,144.18,143.72,144.0,11184.0,140.3716,140.5763,140.1278,140.4008,11184.0
2022-12-19 10:30:00,144.01,144.02,143.59,143.61,4994.0,140.4106,140.4203,140.0011,140.0206,4994.0
2022-12-19 10:35:00,143.63,143.68,143.42,143.42,11804.0,140.0401,140.0888,139.8353,139.8353,11804.0
2022-12-19 10:40:00,143.45,143.71,143.39,143.63,8375.0,139.8646,140.1181,139.8061,140.0401,8375.0
2022-12-19 10:45:00,143.67,143.79,143.59,143.74,4782.0,140.0791,140.1961,140.0011,140.1473,4782.0
2022-12-19 10:50:00,143.8,143.97,143.61,143.7,8420.0,140.2058,140.3716,140.0206,140.1083,8420.0
2022-12-19 10:55:00,143.52,143.63,143.33,143.38,7867.0,139.9328,140.0401,139.7476,139.7963,7867.0
2022-12-19 11:00:00,143.4,143.41,143.11,143.35,8686.0,139.8158,139.8256,139.5331,139.7671,8686.0
2022-12-19 11:05:00,143.32,143.53,143.29,143.44,23582.0,139.7378,139.9426,139.7086,139.8548,23582.0
2022-12-19 11:10:00,143.38,143.51,143.02,143.06,12671.0,139.7963,139.9231,139.4453,139.4843,12671.0
2022-12-19 11:15:00,143.09,143.42,143.09,143.42,8385.0,139.5136,139.8353,139.5136,139.8353,8385.0
2022-12-19 11:20:00,143.48,143.48,143.17,143.17,4682.0,139.8938,139.8938,139.5916,139.5916,4682.0
2022-12-19 11:25:00,143.19,143.21,143.01,143.15,7344.0,139.6111,139.6306,139.4356,139.5721,7344.0
2022-12-19 11:30:00,143.03,143.07,142.55,142.68,7949.0,139.4551,139.4941,138.9871,139.1138,7949.0
2022-12-19 11:35:00,142.62,142.77,142.59,142.68,23333.0,139.0553,139.2016,139.0261,139.1138,23333.0
2022-12-19 11:40:00,142.67,143.1,142.62,143.04,6511.0,139.1041,139.5233,139.0553,139.4648,6511.0
2022-12-19 11:45:00,143.05,143.22,143.04,143.22,8061.0,139.4746,139.6403,139.4648,139.6403,8061.0
2022-12-19 11:50:00,143.17,143.32,143.12,143.32,4014.0,139.5916,139.7378,139.5428,139.7378,4014.0
2022-12-19 11:55:00,143.31,143.32,143.03,143.17,5052.0,139.7281,139.7378,139.4551,139.5916,5052.0
2022-12-19 12:00:00,143.19,143.55,143.19,143.54,6103.0,139.6111,139.9621,139.6111,139.9523,6103.0
2022-12-19 12:05:00,143.54,143.73,143.53,143.67,13988.0,139.9523,140.1376,139.9426,140.0791,13988.0
2022-12-19 12:10:00,143.62,143.8,143.5,143.8,9161.0,140.0303,140.2058,139.9133,140.2058,9161.0
2022-12-19 12:15:00,143.83,143.84,143.7,143.76,15611.0,140.2351,140.2448,140.1083,140.1668,15611.0
2022-12-19 12:20:00,143.79,143.89,143.62,143.74,7150.0,140.1961,140.2936,140.0303,140.1473,7150.0
2022-12-19 12:25:00,143.66,143.66,143.38,143.38,3702.0,140.0693,140.0693,139.7963,139.7963,3702.0
2022-12-19 12:30:00,143.37,143.4,143.25,143.4,15862.0,139.7866,139.8158,139.6696,139.8158,15862.0
2022-12-19 12:35:00,143.43,143.51,143.31,143.33,8020.0,139.8451,139.9231,139.7281,139.7476,8020.0
2022-12-19 12:40:00,143.29,143.4,143.24,143.4,6697.0,139.7086,139.8158,139.6598,139.8158,6697.0
2022-12-19 12:45:00,143.42,143.73,143.42,143.68,7263.0,139.8353,140.1376,139.8353,140.0888,7263.0
2022-12-19 12:50:00,143.73,143.75,143.62,143.72,7841.0,140.1376,140.1571,140.0303,140.1278,7841.0
2022-12-19 12:55:00,143.7,143.87,143.7,143.84,16692.0,140.1083,140.2741,140.1083,140.2448,16692.0
2022-12-19 13:00:00,143.82,143.98,143.72,143.88,7758.0,140.2253,140.3813,140.1278,140.2838,7758.0
2022-12-19 13:05:00,143.92,143.93,143.68,143.69,7299.0,140.3228,140.3326,140.0888,140.0986,7299.0
2022-12-19 13:10:00,143.67,143.81,143.65,143.81,2397.0,140.0791,140.2156,140.0596,140.2156,2397.0
2022-12-19 13:15:00,143.87,143.87,143.62,143.68,3336.0,140.2741,140.2741,140.0303,140.0888,3336.0
2022-12-19 13:20:00,143.68,143.84,143.65,143.75,6532.0,140.0888,140.2448,140.0596,140.1571,6532.0
2022-12-19 13:25:00,143.69,143.78,143.33,143.45,15598.0,140.0986,140.1863,139.7476,139.8646,15598.0
2022-12-19 13:30:00,143.47,143.51,143.25,143.28,1819.0,139.8841,139.9231,139.6696,139.6988,1819.0
2022-12-19 13:35:00,143.23,143.31,143.14,143.3,3794.0,139.6501,139.7281,139.5623,139.7183,3794.0
2022-12-19 13:40:00,143.34,143.35,143.06,143.08,4816.0,139.7573,139.7671,139.4843,139.5038,4816.0
2022-12-19 13:45:00,143.06,143.16,143.02,143.09,7629.0,139.4843,139.5818,139.4453,139.5136,7629.0
2022-12-19 13:50:00,143.09,143.27,143.09,143.17,10032.0,139.5136,139.6891,139.5136,139.5916,10032.0
2022-12-19 13:55:00,143.18,143.18,143.0,143.02,3569.0,139.6013,139.6013,139.4258,139.4453,3569.0
2022-12-19 14:00:00,143.08,143.08,142.73,142.82,8671.0,139.5038,139.5038,139.1626,139.2503,8671.0
2022-12-19 14:05:00,142.79,143.01,142.79,142.94,5319.0,139.2211,139.4356,139.2211,139.3673,5319.0
2022-12-19 14:10:00,142.95,142.97,142.81,142.9,20692.0,139.3771,139.3966,139.2406,139.3283,20692.0
2022-12-19 14:15:00,142.85,142.92,142.7,142.74,2994.0,139.2796,139.3478,139.1333,139.1723,2994.0
2022-12-19 14:20:00,142.73,142.89,142.64,142.64,6354.0,139.1626,139.3186,139.0748,139.0748,6354.0
2022-12-19 14:25:00,142.62,142.69,142.44,142.44,10307.0,139.0553,139.1236,138.8798,138.8798,10307.0
2022-12-19 14:30:00,142.47,142.62,142.41,142.61,5278.0,138.9091,139.0553,138.8506,139.0456,5278.0
2022-12-19 14:35:00,142.63,142.63,142.44,142.47,5530.0,139.0651,139.0651,138.8798,138.9091,5530.0
2022-12-19 14:40:00,142.47,142.47,142.26,142.47,7792.0,138.9091,138.9091,138.7043,138.9091,7792.0
2022-12-19 14:45:00,142.52,142.72,142.47,142.48,3242.0,138.9578,139.1528,138.9091,138.9188,3242.0
2022-12-19 14:50:00,142.42,142.42,142.08,142.11,9666.0,138.8603,138.8603,138.5288,138.5581,9666.0
2022-12-19 14:55:00,142.14,142.28,142.11,142.23,22413.0,138.5873,138.7238,138.5581,138.6751,22413.0
2022-12-19 15:00:00,142.23,142.23,142.01,142.12,9657.0,138.6751,138.6751,138.4606,138.5678,9657.0
2022-12-19 15:05:00,142.14,142.35,142.07,142.35,9467.0,138.5873,138.7921,138.5191,138.7921,9467.0
2022-12-19 15:10:00,142.34,142.4,142.25,142.4,5668.0,138.7823,138.8408,138.6946,138.8408,5668.0
2022-12-19 15:15:00,142.41,142.58,142.41,142.55,10372.0,138.8506,139.0163,138.8506,138.9871,10372.0
2022-12-19 15:20:00,142.53,142.66,142.48,142.63,7645.0,138.9676,139.0943,138.9188,139.0651,7645.0
2022-12-19 15:25:00,142.63,142.77,142.61,142.7,5592.0,139.0651,139.2016,139.0456,139.1333,5592.0
2022-12-19 15:30:00,142.72,142.92,142.72,142.79,10775.0,139.1528,139.3478,139.1528,139.2211,10775.0
2022-12-19 15:35:00,142.83,142.93,142.63,142.65,14436.0,139.2601,139.3576,139.0651,139.0846,14436.0
2022-12-19 15:40:00,142.62,142.75,142.57,142.68,12613.0,139.0553,139.1821,139.0066,139.1138,12613.0
2022-12-19 15:45:00,142.67,142.85,142.62,142.71,19493.0,139.1041,139.2796,139.0553,139.1431,19493.0
2022-12-19 15:50:00,142.73,143.12,142.73,143.08,26387.0,139.1626,139.5428,139.1626,139.5038,26387.0
2022-12-19 15:55:00,143.07,143.27,143.0,143.18,61727.0,139.4941,139.6891,139.4258,139.6013,61727.0
2022-12-20 09:30:00,142.71,143.1,142.28,143.07,30465.0,139.1431,139.5233,138.7238,139.4941,30465.0
2022-12-20 09:35:00,143.07,143.07,142.57,142.61,22479.0,139.4941,139.4941,139.0066,139.0456,22479.0
2022-12-20 09:40:00,142.63,142.63,141.11,141.31,18046.0,139.0651,139.0651,137.5831,137.7781,18046.0
2022-12-20 09:45:00,141.33,141.33,140.76,141.09,11046.0,137.7976,137.7976,137.2418,137.5636,11046.0
2022-12-20 09:50:00,141.0,141.71,140.95,141.55,6917.0,137.4758,138.1681,137.4271,138.0121,6917.0
2022-12-20 09:55:00,141.53,142.17,141.51,142.09,4016.0,137.9926,138.6166,137.9731,138.5386,4016.0
2022-12-20 10:00:00,142.08,142.25,142.08,142.19,5917.0,138.5288,138.6946,138.5288,138.6361,5917.0
2022-12-20 10:05:00,142.23,142.61,142.23,142.41,19581.0,138.6751,139.0456,138.6751,138.8506,19581.0
2022-12-20 10:10:00,142.49,142.85,142.36,142.75,6166.0,138.9286,139.2796,138.8018,139.1821,6166.0
2022-12-20 10:15:00,142.73,142.9,142.58,142.77,7327.0,139.1626,139.3283,139.0163,139.2016,7327.0
2022-12-20 10:20:00,142.72,142.84,142.54,142.57,6724.0,139.1528,139.2698,138.9773,139.0066,6724.0
2022-12-20 10:25:00,142.54,142.64,142.36,142.58,4983.0,138.9773,139.0748,138.8018,139.0163,4983.0
2022-12-20 10:30:00,142.64,142.71,142.4,142.55,5438.0,139.0748,139.1431,138.8408,138.9871,5438.0
2022-12-20 10:35:00,142.44,142.6,142.36,142.59,3942.0,138.8798,139.0358,138.8018,139.0261,3942.0
2022-12-20 10:40:00,142.63,142.74,142.54,142.61,7218.0,139.0651,139.1723,138.9773,139.0456,7218.0
2022-12-20 10:45:00,142.62,142.89,142.4,142.82,4247.0,139.0553,139.3186,138.8408,139.2503,4247.0
2022-12-20 10:50:00,142.71,142.85,142.66,142.84,2819.0,139.1431,139.2796,139.0943,139.2698,2819.0
2022-12-20 10:55:00,142.88,142.94,142.63,142.63,5550.0,139.3088,139.3673,139.0651,139.0651,5550.0
2022-12-20 11:00:00,142.62,142.87,142.56,142.78,3433.0,139.0553,139.2991,138.9968,139.2113,3433.0
2022-12-20 11:05:00,142.87,142.87,142.53,142.53,8470.0,139.2991,139.2991,138.9676,138.9676,8470.0
2022-12-20 11:10:00,142.59,142.6,142.29,142.35,4109.0,139.0261,139.0358,138.7336,138.7921,4109.0
2022-12-20 11:15:00,142.34,142.41,141.96,142.07,6404.0,138.7823,138.8506,138.4118,138.5191,6404.0
2022-12-20 11:20:00,142.13,142.16,141.98,142.09,3222.0,138.5776,138.6068,138.4313,138.5386,3222.0
2022-12-20 11:25:00,142.02,142.14,141.87,142.07,5366.0,138.4703,138.5873,138.3241,138.5191,5366.0
2022-12-20 11:30:00,142.15,142.24,142.11,142.19,3393.0,138.5971,138.6848,138.5581,138.6361,3393.0
2022-12-20 11:35:00,142.24,142.25,142.03,142.08,2623.0,138.6848,138.6946,138.4801,138.5288,2623.0
2022-12-20 11:40:00,142.03,142.15,141.97,142.05,5247.0,138.4801,138.5971,138.4216,138.4996,5247.0
2022-12-20 11:45:00,142.07,142.15,142.0,142.14,2406.0,138.5191,138.5971,138.4508,138.5873,2406.0
2022-12-20 11:50:00,142.17,142.17,141.99,142.09,4887.0,138.6166,138.6166,138.4411,138.5386,4887.0
2022-12-20 11:55:00,142.08,142.58,142.04,142.53,10054.0,138.5288,139.0163,138.4898,138.9676,10054.0
2022-12-20 12:00:00,142.53,142.68,142.39,142.44,8851.0,138.9676,139.1138,138.8311,138.8798,8851.0
2022-12-20 12:05:00,142.44,142.53,142.43,142.47,4762.0,138.8798,138.9676,138.8701,138.9091,4762.0
2022-12-20 12:10:00,142.48,142.53,142.17,142.24,6154.0,138.9188,138.9676,138.6166,138.6848,6154.0
2022-12-20 12:15:00,142.24,142.38,142.08,142.08,11127.0,138.6848,138.8213,138.5288,138.5288,11127.0
2022-12-20 12:20:00,142.09,142.23,142.02,142.18,7186.0,138.5386,138.6751,138.4703,138.6263,7186.0
2022-12-20 12:25:00,142.22,142.23,141.86,141.92,6648.0,138.6653,138.6751,138.3143,138.3728,6648.0
2022-12-20 12:30:00,141.93,141.93,141.75,141.75,3338.0,138.3826,138.3826,138.2071,138.2071,3338.0
2022-12-20 12:35:00,141.7,141.79,141.69,141.69,7347.0,138.1583,138.2461,138.1486,138.1486,7347.0
2022-12-20 12:40:00,141.69,141.86,141.69,141.86,10635.0,138.1486,138.3143,138.1486,138.3143,10635.0
2022-12-20 12:45:00,141.84,141.88,141.75,141.75,9080.0,138.2948,138.3338,138.2071,138.2071,9080.0
2022-12-20 12:50:00,141.75,142.03,141.75,142.02,13388.0,138.2071,138.4801,138.2071,138.4703,13388.0
2022-12-20 12:55:00,142.01,142.08,141.93,142.08,9034.0,138.4606,138.5288,138.3826,138.5288,9034.0
2022-12-20 13:00:00,142.07,142.16,142.07,142.07,5726.0,138.5191,138.6068,138.5191,138.5191,5726.0
2022-12-20 13:05:00,142.07,142.07,141.74,141.76,11890.0,138.5191,138.5191,138.1973,138.2168,11890.0
2022-12-20 13:10:00,141.8,141.91,141.72,141.82,6560.0,138.2558,138.3631,138.1778,138.2753,6560.0
2022-12-20 13:15:00,141.79,142.03,141.79,141.89,7835.0,138.2461,138.4801,138.2461,138.3436,7835.0
2022-12-20 13:20:00,141.89,142.03,141.83,142.03,4168.0,138.3436,138.4801,138.2851,138.4801,4168.0
2022-12-20 13:25:00,142.03,142.06,141.95,141.96,6340.0,138.4801,138.5093,138.4021,138.4118,6340.0
2022-12-20 13:30:00,141.94,142.2,141.94,142.15,6161.0,138.3923,138.6458,138.3923,138.5971,6161.0
2022-12-20 13:35:00,142.15,142.37,142.06,142.3,7991.0,138.5971,138.8116,138.5093,138.7433,7991.0
2022-12-20 13:40:00,142.23,142.3,142.16,142.25,4527.0,138.6751,138.7433,138.6068,138.6946,4527.0
2022-12-20 13:45:00,142.25,142.28,142.07,142.08,7714.0,138.6946,138.7238,138.5191,138.5288,7714.0
2022-12-20 13:50:00,142.12,142.19,142.0,142.0,6924.0,138.5678,138.6361,138.4508,138.4508,6924.0
2022-12-20 13:55:00,142.07,142.1,141.92,142.07,6774.0,138.5191,138.5483,138.3728,138.5191,6774.0
2022-12-20 14:00:00,142.09,142.24,141.96,142.18,10176.0,138.5386,138.6848,138.4118,138.6263,10176.0
2022-12-20 14:05:00,142.2,142.44,142.15,142.35,9952.0,138.6458,138.8798,138.5971,138.7921,9952.0
2022-12-20 14:10:00,142.35,142.45,142.35,142.45,15688.0,138.7921,138.8896,138.7921,138.8896,15688.0
2022-12-20 14:15:00,142.46,142.51,142.28,142.31,14616.0,138.8993,138.9481,138.7238,138.7531,14616.0
2022-12-20 14:20:00,142.28,142.59,142.22,142.47,19791.0,138.7238,139.0261,138.6653,138.9091,19791.0
2022-12-20 14:25:00,142.49,142.78,142.44,142.7,22387.0,138.9286,139.2113,138.8798,139.1333,22387.0
2022-12-20 14:30:00,142.7,142.75,142.59,142.66,16842.0,139.1333,139.1821,139.0261,139.0943,16842.0
2022-12-20 14:35:00,142.66,142.82,142.49,142.77,60132.0,139.0943,139.2503,138.9286,139.2016,60132.0
2022-12-20 14:40:00,142.82,142.94,142.48,142.57,25704.0,139.2503,139.3673,138.9188,139.0066,25704.0
2022-12-20 14:45:00,142.59,142.64,142.35,142.37,14472.0,139.0261,139.0748,138.7921,138.8116,14472.0
2022-12-20 14:50:00,142.34,142.35,142.26,142.33,24205.0,138.7823,138.7921,138.7043,138.7726,24205.0
2022-12-20 14:55:00,142.29,142.4,142.26,142.33,7337.0,138.7336,138.8408,138.7043,138.7726,7337.0
2022-12-20 15:00:00,142.33,142.33,142.03,142.03,8724.0,138.7726,138.7726,138.4801,138.4801,8724.0
2022-12-20 15:05:00,142.03,142.19,141.98,142.03,33009.0,138.4801,138.6361,138.4313,138.4801,33009.0
2022-12-20 15:10:00,141.98,142.23,141.94,142.23,17542.0,138.4313,138.6751,138.3923,138.6751,17542.0
2022-12-20 15:15:00,142.23,142.53,142.23,142.37,11648.0,138.6751,138.9676,138.6751,138.8116,11648.0
2022-12-20 15:20:00,142.38,142.45,142.33,142.38,15564.0,138.8213,138.8896,138.7726,138.8213,15564.0
2022-12-20 15:25:00,142.38,142.83,142.37,142.81,7956.0,138.8213,139.2601,138.8116,139.2406,7956.0
2022-12-20 15:30:00,142.81,142.92,142.73,142.82,14853.0,139.2406,139.3478,139.1626,139.2503,14853.0
2022-12-20 15:35:00,142.8,142.92,142.65,142.92,15053.0,139.2308,139.3478,139.0846,139.3478,15053.0
2022-12-20 15:40:00,142.93,142.98,142.75,142.76,25661.0,139.3576,139.4063,139.1821,139.1918,25661.0
2022-12-20 15:45:00,142.75,142.87,142.75,142.8,28238.0,139.1821,139.2991,139.1821,139.2308,28238.0
2022-12-20 15:50:00,142.79,142.79,142.51,142.58,47295.0,139.2211,139.2211,138.9481,139.0163,47295.0
2022-12-20 15:55:00,142.56,142.63,142.42,142.57,114772.0,138.9968,139.0651,138.8603,139.0066,114772.0
2022-12-21 09:30:00,143.22,143.91,142.86,143.55,53155.0,139.6403,140.3131,139.2893,139.9621,53155.0
2022-12-21 09:35:00,143.3,143.61,142.78,143.54,9608.0,139.7183,140.0206,139.2113,139.9523,9608.0
2022-12-21 09:40:00,143.64,143.72,143.29,143.6,12186.0,140.0498,140.1278,139.7086,140.0108,12186.0
2022-12-21 09:45:00,143.53,144.4,143.4,144.31,25472.0,139.9426,140.7908,139.8158,140.7031,25472.0
2022-12-21 09:50:00,144.33,144.46,143.95,143.95,7729.0,140.7226,140.8493,140.3521,140.3521,7729.0
2022-12-21 09:55:00,143.99,144.09,143.74,143.9,6004.0,140.3911,140.4886,140.1473,140.3033,6004.0
2022-12-21 10:00:00,143.95,144.4,143.88,144.13,12975.0,140.3521,140.7908,140.2838,140.5276,12975.0
2022-12-21 10:05:00,144.12,144.42,144.04,144.3,9893.0,140.5178,140.8103,140.4398,140.6933,9893.0
2022-12-21 10:10:00,144.32,144.52,144.26,144.52,5897.0,140.7128,140.9078,140.6543,140.9078,5897.0
2022-12-21 10:15:00,144.52,144.7,144.42,144.66,12152.0,140.9078,141.0833,140.8103,141.0443,12152.0
2022-12-21 10:20:00,144.7,144.71,144.29,144.39,9725.0,141.0833,141.0931,140.6836,140.7811,9725.0
2022-12-21 10:25:00,144.42,144.79,144.37,144.75,9025.0,140.8103,141.1711,140.7616,141.1321,9025.0
2022-12-21 10:30:00,144.79,144.98,144.69,144.89,7052.0,141.1711,141.3563,141.0736,141.2686,7052.0
2022-12-21 10:35:00,144.91,145.03,144.74,145.01,5565.0,141.2881,141.4051,141.1223,141.3856,5565.0
2022-12-21 10:40:00,144.93,145.08,144.8,144.8,5612.0,141.3076,141.4538,141.1808,141.1808,5612.0
2022-12-21 10:45:00,144.84,144.95,144.75,144.92,6034.0,141.2198,141.3271,141.1321,141.2978,6034.0
2022-12-21 10:50:00,145.03,145.04,144.85,144.86,2115.0,141.4051,141.4148,141.2296,141.2393,2115.0
2022-12-21 10:55:00,144.92,145.17,144.92,145.17,6979.0,141.2978,141.5416,141.2978,141.5416,6979.0
2022-12-21 11:00:00,145.24,145.59,145.24,145.59,19480.0,141.6098,141.9511,141.6098,141.9511,19480.0
2022-12-21 11:05:00,145.57,145.6,145.37,145.57,12411.0,141.9316,141.9608,141.7366,141.9316,12411.0
2022-12-21 11:10:00,145.57,145.79,145.57,145.77,1710.0,141.9316,142.1461,141.9316,142.1266,1710.0
2022-12-21 11:15:00,145.76,145.98,145.67,145.7,7529.0,142.1168,142.3313,142.0291,142.0583,7529.0
2022-12-21 11:20:00,145.74,145.92,145.68,145.75,3170.0,142.0973,142.2728,142.0388,142.1071,3170.0
2022-12-21 11:25:00,145.88,146.06,145.84,145.98,3337.0,142.2338,142.4093,142.1948,142.3313,3337.0
2022-12-21 11:30:00,146.1,146.15,146.0,146.01,3871.0,142.4483,142.4971,142.3508,142.3606,3871.0
2022-12-21 11:35:00,146.07,146.07,145.88,145.93,1529.0,142.4191,142.4191,142.2338,142.2826,1529.0
2022-12-21 11:40:00,145.84,145.92,145.74,145.9,2528.0,142.1948,142.2728,142.0973,142.2533,2528.0
2022-12-21 11:45:00,145.93,145.93,145.5,145.5,4429.0,142.2826,142.2826,141.8633,141.8633,4429.0
2022-12-21 11:50:00,145.55,145.73,145.48,145.73,5978.0,141.9121,142.0876,141.8438,142.0876,5978.0
2022-12-21 11:55:00,145.62,145.93,145.59,145.84,3059.0,141.9803,142.2826,141.9511,142.1948,3059.0
2022-12-21 12:00:00,145.77,145.77,145.48,145.48,2506.0,142.1266,142.1266,141.8438,141.8438,2506.0
2022-12-21 12:05:00,145.51,145.51,145.36,145.38,4103.0,141.8731,141.8731,141.7268,141.7463,4103.0
2022-12-21 12:10:00,145.4,145.42,145.33,145.38,5576.0,141.7658,141.7853,141.6976,141.7463,5576.0
2022-12-21 12:15:00,145.4,145.43,145.13,145.13,4317.0,141.7658,141.7951,141.5026,141.5026,4317.0
2022-12-21 12:20:00,145.18,145.5,145.18,145.43,2223.0,141.5513,141.8633,141.5513,141.7951,2223.0
2022-12-21 12:25:00,145.4,145.43,145.23,145.4,10412.0,141.7658,141.7951,141.6001,141.7658,10412.0
2022-12-21 12:30:00,145.41,145.51,145.33,145.46,5691.0,141.7756,141.8731,141.6976,141.8243,5691.0
2022-12-21 12:35:00,145.45,145.58,145.41,145.42,4262.0,141.8146,141.9413,141.7756,141.7853,4262.0
2022-12-21 12:40:00,145.34,145.35,145.15,145.15,3192.0,141.7073,141.7171,141.5221,141.5221,3192.0
2022-12-21 12:45:00,145.18,145.18,144.95,145.12,8040.0,141.5513,141.5513,141.3271,141.4928,8040.0
2022-12-21 12:50:00,145.12,145.12,144.86,144.94,3920.0,141.4928,141.4928,141.2393,141.3173,3920.0
2022-12-21 12:55:00,144.94,145.13,144.87,145.13,2922.0,141.3173,141.5026,141.2491,141.5026,2922.0
2022-12-21 13:00:00,145.12,145.15,144.98,145.06,5339.0,141.4928,141.5221,141.3563,141.4343,5339.0
2022-12-21 13:05:00,145.09,145.12,145.02,145.06,2791.0,141.4636,141.4928,141.3953,141.4343,2791.0
2022-12-21 13:10:00,145.04,145.04,144.82,144.88,4827.0,141.4148,141.4148,141.2003,141.2588,4827.0
2022-12-21 13:15:00,144.89,144.91,144.72,144.76,4465.0,141.2686,141.2881,141.1028,141.1418,4465.0
2022-12-21 13:20:00,144.72,144.72,144.4,144.4,4095.0,141.1028,141.1028,140.7908,140.7908,4095.0
2022-12-21 13:25:00,144.46,144.46,144.34,144.34,6901.0,140.8493,140.8493,140.7323,140.7323,6901.0
2022-12-21 13:30:00,144.35,144.39,144.19,144.3,13708.0,140.7421,140.7811,140.5861,140.6933,13708.0
2022-12-21 13:35:00,144.33,144.33,144.18,144.19,9217.0,140.7226,140.7226,140.5763,140.5861,9217.0
2022-12-21 13:40:00,144.24,144.48,144.24,144.34,6604.0,140.6348,140.8688,140.6348,140.7323,6604.0
2022-12-21 13:45:00,144.37,144.57,144.31,144.52,8761.0,140.7616,140.9566,140.7031,140.9078,8761.0
2022-12-21 13:50:00,144.54,144.64,144.47,144.64,12164.0,140.9273,141.0248,140.8591,141.0248,12164.0
2022-12-21 13:55:00,144.64,144.64,144.33,144.33,9303.0,141.0248,141.0248,140.7226,140.7226,9303.0
2022-12-21 14:00:00,144.36,144.51,144.27,144.44,10064.0,140.7518,140.8981,140.6641,140.8298,10064.0
2022-12-21 14:05:00,144.46,144.46,144.3,144.45,11467.0,140.8493,140.8493,140.6933,140.8396,11467.0
2022-12-21 14:10:00,144.45,144.71,144.36,144.7,11099.0,140.8396,141.0931,140.7518,141.0833,11099.0
2022-12-21 14:15:00,144.71,144.8,144.41,144.46,9994.0,141.0931,141.1808,140.8006,140.8493,9994.0
2022-12-21 14:20:00,144.46,144.56,144.31,144.44,6002.0,140.8493,140.9468,140.7031,140.8298,6002.0
2022-12-21 14:25:00,144.4,144.4,144.03,144.12,25064.0,140.7908,140.7908,140.4301,140.5178,25064.0
2022-12-21 14:30:00,144.1,144.6,144.07,144.6,8850.0,140.4983,140.9858,140.4691,140.9858,8850.0
2022-12-21 14:35:00,144.56,144.56,144.19,144.32,9376.0,140.9468,140.9468,140.5861,140.7128,9376.0
2022-12-21 14:40:00,144.32,144.39,144.17,144.26,7581.0,140.7128,140.7811,140.5666,140.6543,7581.0
2022-12-21 14:45:00,144.22,144.35,144.04,144.06,11174.0,140.6153,140.7421,140.4398,140.4593,11174.0
2022-12-21 14:50:00,144.06,144.06,143.81,144.0,10844.0,140.4593,140.4593,140.2156,140.4008,10844.0
2022-12-21 14:55:00,143.97,144.18,143.94,144.1,7311.0,140.3716,140.5763,140.3423,140.4983,7311.0
2022-12-21 15:00:00,144.11,144.2,144.09,144.2,7887.0,140.5081,140.5958,140.4886,140.5958,7887.0
2022-12-21 15:05:00,144.21,144.24,144.01,144.06,8925.0,140.6056,140.6348,140.4106,140.4593,8925.0
2022-12-21 15:10:00,144.03,144.23,143.96,144.18,7205.0,140.4301,140.6251,140.3618,140.5763,7205.0
2022-12-21 15:15:00,144.2,144.21,144.03,144.04,7122.0,140.5958,140.6056,140.4301,140.4398,7122.0
2022-12-21 15:20:00,144.05,144.09,143.93,143.94,9491.0,140.4496,140.4886,140.3326,140.3423,9491.0
2022-12-21 15:25:00,143.92,144.01,143.81,143.82,9796.0,140.3228,140.4106,140.2156,140.2253,9796.0
2022-12-21 15:30:00,143.84,144.06,143.83,144.01,10934.0,140.2448,140.4593,140.2351,140.4106,10934.0
2022-12-21 15:35:00,144.01,144.15,143.96,144.15,11615.0,140.4106,140.5471,140.3618,140.5471,11615.0
2022-12-21 15:40:00,144.26,144.26,144.15,144.2,10415.0,140.6543,140.6543,140.5471,140.5958,10415.0
2022-12-21 15:45:00,144.21,144.26,144.11,144.18,22207.0,140.6056,140.6543,140.5081,140.5763,22207.0
2022-12-21 15:50:00,144.2,144.45,144.06,144.45,36757.0,140.5958,140.8396,140.4593,140.8396,36757.0
2022-12-21 15:55:00,144.47,144.93,144.47,144.92,136171.0,140.8591,141.3076,140.8591,141.2978,136171.0
2022-12-22 09:30:00,143.71,144.96,143.07,143.13,31530.0,140.1181,141.3368,139.4941,139.5526,31530.0
2022-12-22 09:35:00,143.32,143.7,143.13,143.64,5342.0,139.7378,140.1083,139.5526,140.0498,5342.0
2022-12-22 09:40:00,143.47,143.48,142.77,143.05,16658.0,139.8841,139.8938,139.2016,139.4746,16658.0
2022-12-22 09:45:00,143.06,143.49,142.83,143.49,11747.0,139.4843,139.9036,139.2601,139.9036,11747.0
2022-12-22 09:50:00,143.38,143.73,143.38,143.64,11752.0,139.7963,140.1376,139.7963,140.0498,11752.0
2022-12-22 09:55:00,143.7,144.17,143.7,144.17,12189.0,140.1083,140.5666,140.1083,140.5666,12189.0
2022-12-22 10:00:00,144.17,144.27,143.67,143.78,15317.0,140.5666,140.6641,140.0791,140.1863,15317.0
2022-12-22 10:05:00,143.9,144.15,143.8,143.8,4993.0,140.3033,140.5471,140.2058,140.2058,4993.0
2022-12-22 10:10:00,143.87,143.98,143.76,143.98,7609.0,140.2741,140.3813,140.1668,140.3813,7609.0
2022-12-22 10:15:00,143.98,144.23,143.98,144.05,5722.0,140.3813,140.6251,140.3813,140.4496,5722.0
2022-12-22 10:20:00,144.13,144.13,143.78,143.78,5345.0,140.5276,140.5276,140.1863,140.1863,5345.0
2022-12-22 10:25:00,143.8,144.08,143.79,144.04,8001.0,140.2058,140.4788,140.1961,140.4398,8001.0
2022-12-22 10:30:00,144.04,144.05,143.79,144.03,6553.0,140.4398,140.4496,140.1961,140.4301,6553.0
2022-12-22 10:35:00,143.93,144.03,143.71,143.8,7360.0,140.3326,140.4301,140.1181,140.2058,7360.0
2022-12-22 10:40:00,143.75,143.97,143.75,143.95,6941.0,140.1571,140.3716,140.1571,140.3521,6941.0
2022-12-22 10:45:00,143.92,144.13,143.84,144.1,7370.0,140.3228,140.5276,140.2448,140.4983,7370.0
2022-12-22 10:50:00,144.16,144.17,143.83,143.9,4838.0,140.5568,140.5666,140.2351,140.3033,4838.0
2022-12-22 10:55:00,143.88,143.98,143.8,143.98,7375.0,140.2838,140.3813,140.2058,140.3813,7375.0
2022-12-22 11:00:00,143.95,143.95,143.73,143.93,9246.0,140.3521,140.3521,140.1376,140.3326,9246.0
2022-12-22 11:05:00,143.91,144.11,143.88,143.93,10613.0,140.3131,140.5081,140.2838,140.3326,10613.0
2022-12-22 11:10:00,143.89,143.99,143.72,143.9,4238.0,140.2936,140.3911,140.1278,140.3033,4238.0
2022-12-22 11:15:00,143.88,144.19,143.88,144.02,3667.0,140.2838,140.5861,140.2838,140.4203,3667.0
2022-12-22 11:20:00,144.01,144.02,143.93,143.94,2901.0,140.4106,140.4203,140.3326,140.3423,2901.0
2022-12-22 11:25:00,144.04,144.04,143.65,143.67,9548.0,140.4398,140.4398,140.0596,140.0791,9548.0
2022-12-22 11:30:00,143.64,143.83,143.64,143.7,2117.0,140.0498,140.2351,140.0498,140.1083,2117.0
2022-12-22 11:35:00,143.71,143.8,143.57,143.57,8211.0,140.1181,140.2058,139.9816,139.9816,8211.0
2022-12-22 11:40:00,143.49,143.49,143.37,143.44,4777.0,139.9036,139.9036,139.7866,139.8548,4777.0
2022-12-22 11:45:00,143.48,143.5,143.17,143.32,18004.0,139.8938,139.9133,139.5916,139.7378,18004.0
2022-12-22 11:50:00,143.34,143.63,143.3,143.54,10503.0,139.7573,140.0401,139.7183,139.9523,10503.0
2022-12-22 11:55:00,143.67,143.67,143.38,143.58,8818.0,140.0791,140.0791,139.7963,139.9913,8818.0
2022-12-22 12:00:00,143.62,143.62,143.29,143.34,15313.0,140.0303,140.0303,139.7086,139.7573,15313.0
2022-12-22 12:05:00,143.29,143.79,143.07,143.79,10072.0,139.7086,140.1961,139.4941,140.1961,10072.0
2022-12-22 12:10:00,143.79,143.9,143.67,143.72,11489.0,140.1961,140.3033,140.0791,140.1278,11489.0
2022-12-22 12:15:00,143.74,143.92,143.66,143.69,7492.0,140.1473,140.3228,140.0693,140.0986,7492.0
2022-12-22 12:20:00,143.65,143.79,143.22,143.34,13682.0,140.0596,140.1961,139.6403,139.7573,13682.0
2022-12-22 12:25:00,143.34,143.4,143.17,143.34,38674.0,139.7573,139.8158,139.5916,139.7573,38674.0
2022-12-22 12:30:00,143.32,143.38,143.07,143.11,14661.0,139.7378,139.7963,139.4941,139.5331,14661.0
2022-12-22 12:35:00,143.12,143.16,142.95,143.06,4155.0,139.5428,139.5818,139.3771,139.4843,4155.0
2022-12-22 12:40:00,143.12,143.12,142.87,142.98,13771.0,139.5428,139.5428,139.2991,139.4063,13771.0
2022-12-22 12:45:00,142.98,143.16,142.98,143.14,4788.0,139.4063,139.5818,139.4063,139.5623,4788.0
2022-12-22 12:50:00,143.08,143.18,143.05,143.1,7108.0,139.5038,139.6013,139.4746,139.5233,7108.0
2022-12-22 12:55:00,143.09,143.13,142.9,143.13,6425.0,139.5136,139.5526,139.3283,139.5526,6425.0
2022-12-22 13:00:00,143.22,143.22,142.53,142.53,9638.0,139.6403,139.6403,138.9676,138.9676,9638.0
2022-12-22 13:05:00,142.53,142.53,142.18,142.26,9449.0,138.9676,138.9676,138.6263,138.7043,9449.0
2022-12-22 13:10:00,142.22,142.43,142.22,142.29,8422.0,138.6653,138.8701,138.6653,138.7336,8422.0
2022-12-22 13:15:00,142.31,142.32,142.07,142.07,12685.0,138.7531,138.7628,138.5191,138.5191,12685.0
2022-12-22 13:20:00,142.05,142.23,141.92,142.17,7832.0,138.4996,138.6751,138.3728,138.6166,7832.0
2022-12-22 13:25:00,142.17,142.36,142.17,142.19,8799.0,138.6166,138.8018,138.6166,138.6361,8799.0
2022-12-22 13:30:00,142.19,142.19,141.85,141.97,8251.0,138.6361,138.6361,138.3046,138.4216,8251.0
2022-12-22 13:35:00,142.0,142.31,141.93,142.31,7387.0,138.4508,138.7531,138.3826,138.7531,7387.0
2022-12-22 13:40:00,142.31,142.37,142.24,142.24,10395.0,138.7531,138.8116,138.6848,138.6848,10395.0
2022-12-22 13:45:00,142.28,142.34,142.2,142.31,3822.0,138.7238,138.7823,138.6458,138.7531,3822.0
2022-12-22 13:50:00,142.3,142.35,142.25,142.35,4229.0,138.7433,138.7921,138.6946,138.7921,4229.0
2022-12-22 13:55:00,142.28,142.4,142.27,142.38,6251.0,138.7238,138.8408,138.7141,138.8213,6251.0
2022-12-22 14:00:00,142.38,142.47,142.33,142.42,12390.0,138.8213,138.9091,138.7726,138.8603,12390.0
2022-12-22 14:05:00,142.53,142.92,142.53,142.88,8658.0,138.9676,139.3478,138.9676,139.3088,8658.0
2022-12-22 14:10:00,142.89,143.33,142.89,143.33,8678.0,139.3186,139.7476,139.3186,139.7476,8678.0
2022-12-22 14:15:00,143.32,143.37,143.22,143.28,8017.0,139.7378,139.7866,139.6403,139.6988,8017.0
2022-12-22 14:20:00,143.29,143.47,143.19,143.47,8620.0,139.7086,139.8841,139.6111,139.8841,8620.0
2022-12-22 14:25:00,143.47,143.5,143.17,143.36,16296.0,139.8841,139.9133,139.5916,139.7768,16296.0
2022-12-22 14:30:00,143.38,143.4,143.14,143.3,13042.0,139.7963,139.8158,139.5623,139.7183,13042.0
2022-12-22 14:35:00,143.25,143.3,142.97,143.08,13162.0,139.6696,139.7183,139.3966,139.5038,13162.0
2022-12-22 14:40:00,143.13,143.21,143.05,143.21,9133.0,139.5526,139.6306,139.4746,139.6306,9133.0
2022-12-22 14:45:00,143.2,143.44,143.2,143.44,4155.0,139.6208,139.8548,139.6208,139.8548,4155.0
2022-12-22 14:50:00,143.39,143.66,143.39,143.66,7550.0,139.8061,140.0693,139.8061,140.0693,7550.0
2022-12-22 14:55:00,143.68,143.91,143.62,143.85,11140.0,140.0888,140.3131,140.0303,140.2546,11140.0
2022-12-22 15:00:00,143.91,143.95,143.77,143.83,5805.0,140.3131,140.3521,140.1766,140.2351,5805.0
2022-12-22 15:05:00,143.87,144.02,143.72,143.96,8229.0,140.2741,140.4203,140.1278,140.3618,8229.0
2022-12-22 15:10:00,143.94,143.98,143.64,143.76,5908.0,140.3423,140.3813,140.0498,140.1668,5908.0
2022-12-22 15:15:00,143.82,144.16,143.77,144.11,5668.0,140.2253,140.5568,140.1766,140.5081,5668.0
2022-12-22 15:20:00,144.13,144.45,144.13,144.34,8704.0,140.5276,140.8396,140.5276,140.7323,8704.0
2022-12-22 15:25:00,144.39,144.51,144.04,144.5,20224.0,140.7811,140.8981,140.4398,140.8883,20224.0
2022-12-22 15:30:00,144.51,144.64,144.38,144.38,9783.0,140.8981,141.0248,140.7713,140.7713,9783.0
2022-12-22 15:35:00,144.4,144.42,144.21,144.37,11648.0,140.7908,140.8103,140.6056,140.7616,11648.0
2022-12-22 15:40:00,144.38,144.48,144.22,144.36,8682.0,140.7713,140.8688,140.6153,140.7518,8682.0
2022-12-22 15:45:00,144.38,144.63,144.26,144.61,19621.0,140.7713,141.0151,140.6543,140.9956,19621.0
2022-12-22 15:50:00,144.67,145.1,144.66,145.0,28359.0,141.0541,141.4733,141.0443,141.3758,28359.0
2022-12-22 15:55:00,145.0,145.08,144.88,145.08,56626.0,141.3758,141.4538,141.2588,141.4538,56626.0
2022-12-23 09:30:00,144.51,145.0,144.51,144.8,16481.0,140.8981,141.3758,140.8981,141.1808,16481.0
2022-12-23 09:35:00,144.51,144.89,144.38,144.51,2830.0,140.8981,141.2686,140.7713,140.8981,2830.0
2022-12-23 09:40:00,144.42,145.15,144.39,144.41,7620.0,140.8103,141.5221,140.7811,140.8006,7620.0
2022-12-23 09:45:00,144.41,144.41,144.01,144.16,5700.0,140.8006,140.8006,140.4106,140.5568,5700.0
2022-12-23 09:50:00,144.26,144.4,143.89,143.89,8932.0,140.6543,140.7908,140.2936,140.2936,8932.0
2022-12-23 09:55:00,143.77,143.97,143.54,143.97,11308.0,140.1766,140.3716,139.9523,140.3716,11308.0
2022-12-23 10:00:00,143.9,144.47,143.89,144.03,9190.0,140.3033,140.8591,140.2936,140.4301,9190.0
2022-12-23 10:05:00,144.02,144.34,143.89,144.27,10067.0,140.4203,140.7323,140.2936,140.6641,10067.0
2022-12-23 10:10:00,144.27,144.49,144.04,144.09,2814.0,140.6641,140.8786,140.4398,140.4886,2814.0
2022-12-23 10:15:00,144.05,144.72,143.98,144.7,4748.0,140.4496,141.1028,140.3813,141.0833,4748.0
2022-12-23 10:20:00,144.59,144.71,144.51,144.6,7401.0,140.9761,141.0931,140.8981,140.9858,7401.0
2022-12-23 10:25:00,144.56,144.86,144.34,144.48,5992.0,140.9468,141.2393,140.7323,140.8688,5992.0
2022-12-23 10:30:00,144.54,144.88,144.52,144.63,4261.0,140.9273,141.2588,140.9078,141.0151,4261.0
2022-12-23 10:35:00,144.52,144.89,144.5,144.84,4408.0,140.9078,141.2686,140.8883,141.2198,4408.0
2022-12-23 10:40:00,144.88,144.88,144.7,144.72,6857.0,141.2588,141.2588,141.0833,141.1028,6857.0
2022-12-23 10:45:00,144.71,144.88,144.61,144.78,2128.0,141.0931,141.2588,140.9956,141.1613,2128.0
2022-12-23 10:50:00,144.77,144.77,144.44,144.53,7761.0,141.1516,141.1516,140.8298,140.9176,7761.0
2022-12-23 10:55:00,144.53,144.88,144.53,144.7,15877.0,140.9176,141.2588,140.9176,141.0833,15877.0
2022-12-23 11:00:00,144.7,144.7,144.39,144.55,4706.0,141.0833,141.0833,140.7811,140.9371,4706.0
2022-12-23 11:05:00,144.55,144.61,144.35,144.47,2723.0,140.9371,140.9956,140.7421,140.8591,2723.0
2022-12-23 11:10:00,144.54,144.73,144.51,144.62,4076.0,140.9273,141.1126,140.8981,141.0053,4076.0
2022-12-23 11:15:00,144.65,144.82,144.58,144.71,5926.0,141.0346,141.2003,140.9663,141.0931,5926.0
2022-12-23 11:20:00,144.84,144.94,144.62,144.68,3800.0,141.2198,141.3173,141.0053,141.0638,3800.0
2022-12-23 11:25:00,144.69,144.75,144.59,144.59,2282.0,141.0736,141.1321,140.9761,140.9761,2282.0
2022-12-23 11:30:00,144.64,144.92,144.61,144.83,6014.0,141.0248,141.2978,140.9956,141.2101,6014.0
2022-12-23 11:35:00,144.83,145.1,144.83,145.06,6323.0,141.2101,141.4733,141.2101,141.4343,6323.0
2022-12-23 11:40:00,145.18,145.35,145.06,145.18,6090.0,141.5513,141.7171,141.4343,141.5513,6090.0
2022-12-23 11:45:00,145.15,145.43,145.1,145.43,4237.0,141.5221,141.7951,141.4733,141.7951,4237.0
2022-12-23 11:50:00,145.42,145.42,145.25,145.33,2040.0,141.7853,141.7853,141.6196,141.6976,2040.0
2022-12-23 11:55:00,145.33,145.43,145.27,145.37,4938.0,141.6976,141.7951,141.6391,141.7366,4938.0
2022-12-23 12:00:00,145.38,145.49,145.38,145.47,4229.0,141.7463,141.8536,141.7463,141.8341,4229.0
2022-12-23 12:05:00,145.52,145.55,145.38,145.4,7976.0,141.8828,141.9121,141.7463,141.7658,7976.0
2022-12-23 12:10:00,145.45,145.5,145.45,145.5,3366.0,141.8146,141.8633,141.8146,141.8633,3366.0
2022-12-23 12:15:00,145.47,145.66,145.46,145.63,8883.0,141.8341,142.0193,141.8243,141.9901,8883.0
2022-12-23 12:20:00,145.52,145.7,145.5,145.63,9642.0,141.8828,142.0583,141.8633,141.9901,9642.0
2022-12-23 12:25:00,145.57,145.63,145.5,145.53,6365.0,141.9316,141.9901,141.8633,141.8926,6365.0
2022-12-23 12:30:00,145.55,145.75,145.55,145.75,5961.0,141.9121,142.1071,141.9121,142.1071,5961.0
2022-12-23 12:35:00,145.75,145.84,145.61,145.7,5693.0,142.1071,142.1948,141.9706,142.0583,5693.0
2022-12-23 12:40:00,145.7,145.75,145.48,145.69,20116.0,142.0583,142.1071,141.8438,142.0486,20116.0
2022-12-23 12:45:00,145.69,145.78,145.56,145.56,6840.0,142.0486,142.1363,141.9218,141.9218,6840.0
2022-12-23 12:50:00,145.69,145.7,145.61,145.63,6586.0,142.0486,142.0583,141.9706,141.9901,6586.0
2022-12-23 12:55:00,145.68,145.79,145.56,145.65,13181.0,142.0388,142.1461,141.9218,142.0096,13181.0
2022-12-23 13:00:00,145.65,145.72,145.65,145.72,11858.0,142.0096,142.0778,142.0096,142.0778,11858.0
2022-12-23 13:05:00,145.69,145.9,145.69,145.83,4310.0,142.0486,142.2533,142.0486,142.1851,4310.0
2022-12-23 13:10:00,145.81,145.82,145.59,145.6,3862.0,142.1656,142.1753,141.9511,141.9608,3862.0
2022-12-23 13:15:00,145.53,145.78,145.51,145.65,4947.0,141.8926,142.1363,141.8731,142.0096,4947.0
2022-12-23 13:20:00,145.63,145.69,145.3,145.34,6526.0,141.9901,142.0486,141.6683,141.7073,6526.0
2022-12-23 13:25:00,145.18,145.27,145.08,145.08,2527.0,141.5513,141.6391,141.4538,141.4538,2527.0
2022-12-23 13:30:00,145.14,145.2,145.12,145.13,1625.0,141.5123,141.5708,141.4928,141.5026,1625.0
2022-12-23 13:35:00,145.11,145.2,144.94,144.96,8404.0,141.4831,141.5708,141.3173,141.3368,8404.0
2022-12-23 13:40:00,144.92,144.99,144.78,144.84,2273.0,141.2978,141.3661,141.1613,141.2198,2273.0
2022-12-23 13:45:00,144.76,144.85,144.62,144.84,2348.0,141.1418,141.2296,141.0053,141.2198,2348.0
2022-12-23 13:50:00,144.84,144.84,144.61,144.61,7334.0,141.2198,141.2198,140.9956,140.9956,7334.0
2022-12-23 13:55:00,144.65,144.66,144.51,144.55,3128.0,141.0346,141.0443,140.8981,140.9371,3128.0
2022-12-23 14:00:00,144.56,144.56,144.44,144.51,5793.0,140.9468,140.9468,140.8298,140.8981,5793.0
2022-12-23 14:05:00,144.58,144.72,144.5,144.51,1871.0,140.9663,141.1028,140.8883,140.8981,1871.0
2022-12-23 14:10:00,144.55,144.72,144.54,144.63,2962.0,140.9371,141.1028,140.9273,141.0151,2962.0
2022-12-23 14:15:00,144.71,144.95,144.66,144.89,2337.0,141.0931,141.3271,141.0443,141.2686,2337.0
2022-12-23 14:20:00,144.88,144.94,144.71,144.76,1854.0,141.2588,141.3173,141.0931,141.1418,1854.0
2022-12-23 14:25:00,144.77,144.98,144.72,144.82,6873.0,141.1516,141.3563,141.1028,141.2003,6873.0
2022-12-23 14:30:00,144.88,145.07,144.88,144.99,3535.0,141.2588,141.4441,141.2588,141.3661,3535.0
2022-12-23 14:35:00,144.98,145.08,144.94,145.03,8348.0,141.3563,141.4538,141.3173,141.4051,8348.0
2022-12-23 14:40:00,144.96,145.07,144.93,144.99,3414.0,141.3368,141.4441,141.3076,141.3661,3414.0
2022-12-23 14:45:00,144.91,144.97,144.82,144.86,5747.0,141.2881,141.3466,141.2003,141.2393,5747.0
2022-12-23 14:50:00,144.88,145.04,144.87,145.03,4544.0,141.2588,141.4148,141.2491,141.4051,4544.0
2022-12-23 14:55:00,145.02,145.18,145.01,145.18,4538.0,141.3953,141.5513,141.3856,141.5513,4538.0
2022-12-23 15:00:00,145.21,145.36,145.17,145.22,4391.0,141.5806,141.7268,141.5416,141.5903,4391.0
2022-12-23 15:05:00,145.22,145.22,145.09,145.19,3399.0,141.5903,141.5903,141.4636,141.5611,3399.0
2022-12-23 15:10:00,145.2,145.28,145.15,145.17,2842.0,141.5708,141.6488,141.5221,141.5416,2842.0
2022-12-23 15:15:00,145.24,145.4,145.24,145.32,4764.0,141.6098,141.7658,141.6098,141.6878,4764.0
2022-12-23 15:20:00,145.32,145.33,145.14,145.14,3240.0,141.6878,141.6976,141.5123,141.5123,3240.0
2022-12-23 15:25:00,145.19,145.25,145.0,145.04,3407.0,141.5611,141.6196,141.3758,141.4148,3407.0
2022-12-23 15:30:00,145.09,145.13,144.92,144.96,4800.0,141.4636,141.5026,141.2978,141.3368,4800.0
2022-12-23 15:35:00,144.96,145.05,144.92,144.98,5161.0,141.3368,141.4246,141.2978,141.3563,5161.0
2022-12-23 15:40:00,145.01,145.23,144.98,145.21,5795.0,141.3856,141.6001,141.3563,141.5806,5795.0
2022-12-23 15:45:00,145.18,145.47,145.17,145.47,9808.0,141.5513,141.8341,141.5416,141.8341,9808.0
2022-12-23 15:50:00,145.44,145.7,145.29,145.67,13756.0,141.8048,142.0583,141.6586,142.0291,13756.0
2022-12-23 15:55:00,145.67,145.83,145.6,145.75,50772.0,142.0291,142.1851,141.9608,142.1071,50772.0
2022-12-27 09:30:00,145.91,145.91,144.81,145.03,25234.0,142.2631,142.2631,141.1906,141.4051,25234.0
2022-12-27 09:35:00,144.8,144.85,143.96,144.04,2540.0,141.1808,141.2296,140.3618,140.4398,2540.0
2022-12-27 09:40:00,144.17,144.4,143.93,144.12,6323.0,140.5666,140.7908,140.3326,140.5178,6323.0
2022-12-27 09:45:00,143.98,144.3,143.57,144.29,5983.0,140.3813,140.6933,139.9816,140.6836,5983.0
2022-12-27 09:50:00,144.22,144.32,144.11,144.32,9780.0,140.6153,140.7128,140.5081,140.7128,9780.0
2022-12-27 09:55:00,144.29,144.71,144.25,144.71,8363.0,140.6836,141.0931,140.6446,141.0931,8363.0
2022-12-27 10:00:00,144.56,144.94,144.51,144.72,8458.0,140.9468,141.3173,140.8981,141.1028,8458.0
2022-12-27 10:05:00,144.72,145.06,144.65,144.87,8039.0,141.1028,141.4343,141.0346,141.2491,8039.0
2022-12-27 10:10:00,145.0,145.34,144.91,145.25,1559.0,141.3758,141.7073,141.2881,141.6196,1559.0
2022-12-27 10:15:00,145.33,145.78,145.18,145.68,3757.0,141.6976,142.1363,141.5513,142.0388,3757.0
2022-12-27 10:20:00,145.62,145.88,145.62,145.63,3391.0,141.9803,142.2338,141.9803,141.9901,3391.0
2022-12-27 10:25:00,145.65,145.86,145.59,145.77,4759.0,142.0096,142.2143,141.9511,142.1266,4759.0
2022-12-27 10:30:00,145.77,145.84,145.48,145.53,2616.0,142.1266,142.1948,141.8438,141.8926,2616.0
2022-12-27 10:35:00,145.78,145.92,145.66,145.92,3246.0,142.1363,142.2728,142.0193,142.2728,3246.0
2022-12-27 10:40:00,145.85,146.11,145.8,145.87,4777.0,142.2046,142.4581,142.1558,142.2241,4777.0
2022-12-27 10:45:00,145.95,146.14,145.95,146.11,1198.0,142.3021,142.4873,142.3021,142.4581,1198.0
2022-12-27 10:50:00,145.87,146.01,145.78,145.8,4145.0,142.2241,142.3606,142.1363,142.1558,4145.0
2022-12-27 10:55:00,145.76,145.76,145.49,145.51,2692.0,142.1168,142.1168,141.8536,141.8731,2692.0
2022-12-27 11:00:00,145.71,145.78,145.61,145.68,2466.0,142.0681,142.1363,141.9706,142.0388,2466.0
2022-12-27 11:05:00,145.69,145.77,145.56,145.74,2764.0,142.0486,142.1266,141.9218,142.0973,2764.0
2022-12-27 11:10:00,145.75,145.87,145.69,145.83,2262.0,142.1071,142.2241,142.0486,142.1851,2262.0
2022-12-27 11:15:00,145.88,145.88,145.67,145.69,3613.0,142.2338,142.2338,142.0291,142.0486,3613.0
2022-12-27 11:20:00,145.75,145.86,145.67,145.84,3111.0,142.1071,142.2143,142.0291,142.1948,3111.0
2022-12-27 11:25:00,145.84,145.91,145.72,145.91,4999.0,142.1948,142.2631,142.0778,142.2631,4999.0
2022-12-27 11:30:00,145.95,146.15,145.73,145.81,5616.0,142.3021,142.4971,142.0876,142.1656,5616.0
2022-12-27 11:35:00,145.77,145.88,145.68,145.86,3469.0,142.1266,142.2338,142.0388,142.2143,3469.0
2022-12-27 11:40:00,145.82,145.89,145.55,145.63,7554.0,142.1753,142.2436,141.9121,141.9901,7554.0
2022-12-27 11:45:00,145.62,145.72,145.51,145.7,4813.0,141.9803,142.0778,141.8731,142.0583,4813.0
2022-12-27 11:50:00,145.62,145.7,145.45,145.45,3483.0,141.9803,142.0583,141.8146,141.8146,3483.0
2022-12-27 11:55:00,145.44,145.59,145.38,145.53,11186.0,141.8048,141.9511,141.7463,141.8926,11186.0
2022-12-27 12:00:00,145.44,145.73,145.44,145.73,4037.0,141.8048,142.0876,141.8048,142.0876,4037.0
2022-12-27 12:05:00,145.71,145.84,145.69,145.75,2850.0,142.0681,142.1948,142.0486,142.1071,2850.0
2022-12-27 12:10:00,145.82,145.98,145.78,145.93,4094.0,142.1753,142.3313,142.1363,142.2826,4094.0
2022-12-27 12:15:00,145.83,145.86,145.7,145.77,3945.0,142.1851,142.2143,142.0583,142.1266,3945.0
2022-12-27 12:20:00,145.8,145.82,145.68,145.77,4945.0,142.1558,142.1753,142.0388,142.1266,4945.0
2022-12-27 12:25:00,145.72,145.76,145.64,145.76,2427.0,142.0778,142.1168,141.9998,142.1168,2427.0
2022-12-27 12:30:00,145.77,145.81,145.69,145.77,3910.0,142.1266,142.1656,142.0486,142.1266,3910.0
2022-12-27 12:35:00,145.84,145.84,145.77,145.82,1608.0,142.1948,142.1948,142.1266,142.1753,1608.0
2022-12-27 12:40:00,145.83,145.83,145.6,145.61,3708.0,142.1851,142.1851,141.9608,141.9706,3708.0
2022-12-27 12:45:00,145.55,145.55,145.43,145.48,1008.0,141.9121,141.9121,141.7951,141.8438,1008.0
2022-12-27 12:50:00,145.52,145.55,145.46,145.55,3899.0,141.8828,141.9121,141.8243,141.9121,3899.0
2022-12-27 12:55:00,145.55,145.61,145.48,145.6,4260.0,141.9121,141.9706,141.8438,141.9608,4260.0
2022-12-27 13:00:00,145.65,145.88,145.64,145.78,4537.0,142.0096,142.2338,141.9998,142.1363,4537.0
2022-12-27 13:05:00,145.82,145.85,145.7,145.7,3113.0,142.1753,142.2046,142.0583,142.0583,3113.0
2022-12-27 13:10:00,145.72,145.8,145.67,145.77,2334.0,142.0778,142.1558,142.0291,142.1266,2334.0
2022-12-27 13:15:00,145.72,145.76,145.52,145.52,3716.0,142.0778,142.1168,141.8828,141.8828,3716.0
2022-12-27 13:20:00,145.5,145.53,145.42,145.51,5417.0,141.8633,141.8926,141.7853,141.8731,5417.0
2022-12-27 13:25:00,145.53,145.54,145.44,145.44,2315.0,141.8926,141.9023,141.8048,141.8048,2315.0
2022-12-27 13:30:00,145.4,145.4,145.37,145.38,1698.0,141.7658,141.7658,141.7366,141.7463,1698.0
2022-12-27 13:35:00,145.42,145.52,145.4,145.4,4419.0,141.7853,141.8828,141.7658,141.7658,4419.0
2022-12-27 13:40:00,145.43,145.49,145.28,145.4,4330.0,141.7951,141.8536,141.6488,141.7658,4330.0
2022-12-27 13:45:00,145.37,145.37,145.24,145.28,8056.0,141.7366,141.7366,141.6098,141.6488,8056.0
2022-12-27 13:50:00,145.33,145.37,145.09,145.12,2952.0,141.6976,141.7366,141.4636,141.4928,2952.0
2022-12-27 13:55:00,145.08,145.19,144.96,145.09,5880.0,141.4538,141.5611,141.3368,141.4636,5880.0
2022-12-27 14:00:00,145.03,145.21,145.02,145.16,2809.0,141.4051,141.5806,141.3953,141.5318,2809.0
2022-12-27 14:05:00,145.16,145.29,145.11,145.11,5548.0,141.5318,141.6586,141.4831,141.4831,5548.0
2022-12-27 14:10:00,145.16,145.22,145.02,145.03,2596.0,141.5318,141.5903,141.3953,141.4051,2596.0
2022-12-27 14:15:00,144.95,144.96,144.83,144.87,2895.0,141.3271,141.3368,141.2101,141.2491,2895.0
2022-12-27 14:20:00,144.92,144.95,144.79,144.88,4593.0,141.2978,141.3271,141.1711,141.2588,4593.0
2022-12-27 14:25:00,144.94,145.01,144.75,144.83,4437.0,141.3173,141.3856,141.1321,141.2101,4437.0
2022-12-27 14:30:00,144.78,144.93,144.76,144.86,10771.0,141.1613,141.3076,141.1418,141.2393,10771.0
2022-12-27 14:35:00,144.87,144.93,144.84,144.84,2986.0,141.2491,141.3076,141.2198,141.2198,2986.0
2022-12-27 14:40:00,144.82,144.83,144.75,144.8,8751.0,141.2003,141.2101,141.1321,141.1808,8751.0
2022-12-27 14:45:00,144.82,145.09,144.82,145.0,3430.0,141.2003,141.4636,141.2003,141.3758,3430.0
2022-12-27 14:50:00,145.01,145.12,144.95,145.01,6568.0,141.3856,141.4928,141.3271,141.3856,6568.0
2022-12-27 14:55:00,144.99,145.11,144.94,144.99,6219.0,141.3661,141.4831,141.3173,141.3661,6219.0
2022-12-27 15:00:00,145.03,145.16,144.94,145.0,3564.0,141.4051,141.5318,141.3173,141.3758,3564.0
2022-12-27 15:05:00,145.0,145.21,144.96,145.17,6156.0,141.3758,141.5806,141.3368,141.5416,6156.0
2022-12-27 15:10:00,145.2,145.31,145.17,145.29,4001.0,141.5708,141.6781,141.5416,141.6586,4001.0
2022-12-27 15:15:00,145.3,145.48,145.21,145.23,11067.0,141.6683,141.8438,141.5806,141.6001,11067.0
2022-12-27 15:20:00,145.27,145.49,145.26,145.48,6793.0,141.6391,141.8536,141.6293,141.8438,6793.0
2022-12-27 15:25:00,145.49,145.59,145.47,145.53,7505.0,141.8536,141.9511,141.8341,141.8926,7505.0
2022-12-27 15:30:00,145.54,145.65,145.5,145.58,6909.0,141.9023,142.0096,141.8633,141.9413,6909.0
2022-12-27 15:35:00,145.58,145.72,145.55,145.72,10681.0,141.9413,142.0778,141.9121,142.0778,10681.0
2022-12-27 15:40:00,145.74,145.75,145.46,145.47,10194.0,142.0973,142.1071,141.8243,141.8341,10194.0
2022-12-27 15:45:00,145.45,145.5,145.29,145.38,9822.0,141.8146,141.8633,141.6586,141.7463,9822.0
2022-12-27 15:50:00,145.34,145.41,145.19,145.33,15318.0,141.7073,141.7756,141.5611,141.6976,15318.0
2022-12-27 15:55:00,145.33,145.36,145.13,145.32,45155.0,141.6976,141.7268,141.5026,141.6878,45155.0
2022-12-28 09:30:00,145.18,146.2,144.9,146.19,21580.0,141.5513,142.5458,141.2783,142.5361,21580.0
2022-12-28 09:35:00,146.24,146.29,146.05,146.06,2151.0,142.5848,142.6336,142.3996,142.4093,2151.0
2022-12-28 09:40:00,146.08,146.31,146.07,146.08,6839.0,142.4288,142.6531,142.4191,142.4288,6839.0
2022-12-28 09:45:00,146.07,146.24,146.05,146.16,6678.0,142.4191,142.5848,142.3996,142.5068,6678.0
2022-12-28 09:50:00,146.07,146.07,145.64,145.77,3177.0,142.4191,142.4191,141.9998,142.1266,3177.0
2022-12-28 09:55:00,145.94,146.06,145.68,146.06,3573.0,142.2923,142.4093,142.0388,142.4093,3573.0
2022-12-28 10:00:00,146.15,146.36,146.07,146.09,5294.0,142.4971,142.7018,142.4191,142.4386,5294.0
2022-12-28 10:05:00,146.22,146.38,146.07,146.17,4285.0,142.5653,142.7213,142.4191,142.5166,4285.0
2022-12-28 10:10:00,146.15,146.32,146.15,146.23,1511.0,142.4971,142.6628,142.4971,142.5751,1511.0
2022-12-28 10:15:00,146.32,146.54,146.18,146.23,5748.0,142.6628,142.8773,142.5263,142.5751,5748.0
2022-12-28 10:20:00,146.33,146.64,146.32,146.54,6635.0,142.6726,142.9748,142.6628,142.8773,6635.0
2022-12-28 10:25:00,146.52,146.52,146.13,146.18,8206.0,142.8578,142.8578,142.4776,142.5263,8206.0
2022-12-28 10:30:00,146.17,146.17,145.84,145.84,6644.0,142.5166,142.5166,142.1948,142.1948,6644.0
2022-12-28 10:35:00,145.84,145.98,145.71,145.74,6691.0,142.1948,142.3313,142.0681,142.0973,6691.0
2022-12-28 10:40:00,145.84,145.95,145.64,145.68,10397.0,142.1948,142.3021,141.9998,142.0388,10397.0
2022-12-28 10:45:00,145.67,146.22,145.66,146.02,5373.0,142.0291,142.5653,142.0193,142.3703,5373.0
2022-12-28 10:50:00,146.07,146.12,145.71,145.72,4294.0,142.4191,142.4678,142.0681,142.0778,4294.0
2022-12-28 10:55:00,145.77,145.8,145.48,145.52,1835.0,142.1266,142.1558,141.8438,141.8828,1835.0
2022-12-28 11:00:00,145.48,145.53,145.03,145.27,9123.0,141.8438,141.8926,141.4051,141.6391,9123.0
2022-12-28 11:05:00,145.25,145.25,145.1,145.1,3783.0,141.6196,141.6196,141.4733,141.4733,3783.0
2022-12-28 11:10:00,145.17,145.3,145.0,145.11,4017.0,141.5416,141.6683,141.3758,141.4831,4017.0
2022-12-28 11:15:00,145.13,145.27,145.0,145.27,2251.0,141.5026,141.6391,141.3758,141.6391,2251.0
2022-12-28 11:20:00,145.25,145.38,145.03,145.06,3434.0,141.6196,141.7463,141.4051,141.4343,3434.0
2022-12-28 11:25:00,145.08,145.1,145.0,145.06,4277.0,141.4538,141.4733,141.3758,141.4343,4277.0
2022-12-28 11:30:00,145.03,145.12,144.92,144.92,3233.0,141.4051,141.4928,141.2978,141.2978,3233.0
2022-12-28 11:35:00,144.9,144.91,144.69,144.77,3850.0,141.2783,141.2881,141.0736,141.1516,3850.0
2022-12-28 11:40:00,144.71,144.76,144.56,144.72,8419.0,141.0931,141.1418,140.9468,141.1028,8419.0
2022-12-28 11:45:00,144.7,144.7,144.51,144.56,3019.0,141.0833,141.0833,140.8981,140.9468,3019.0
2022-12-28 11:50:00,144.54,144.69,144.46,144.56,2819.0,140.9273,141.0736,140.8493,140.9468,2819.0
2022-12-28 11:55:00,144.55,144.61,144.46,144.53,5330.0,140.9371,140.9956,140.8493,140.9176,5330.0
2022-12-28 12:00:00,144.48,144.53,144.2,144.25,2854.0,140.8688,140.9176,140.5958,140.6446,2854.0
2022-12-28 12:05:00,144.25,144.32,144.16,144.21,3825.0,140.6446,140.7128,140.5568,140.6056,3825.0
2022-12-28 12:10:00,144.22,144.22,144.02,144.04,3423.0,140.6153,140.6153,140.4203,140.4398,3423.0
2022-12-28 12:15:00,144.02,144.11,143.92,144.09,5342.0,140.4203,140.5081,140.3228,140.4886,5342.0
2022-12-28 12:20:00,144.0,144.13,144.0,144.11,4559.0,140.4008,140.5276,140.4008,140.5081,4559.0
2022-12-28 12:25:00,144.1,144.25,144.09,144.25,2780.0,140.4983,140.6446,140.4886,140.6446,2780.0
2022-12-28 12:30:00,144.3,144.41,144.28,144.38,4293.0,140.6933,140.8006,140.6738,140.7713,4293.0
2022-12-28 12:35:00,144.39,144.49,144.34,144.4,4130.0,140.7811,140.8786,140.7323,140.7908,4130.0
2022-12-28 12:40:00,144.41,144.59,144.4,144.57,4280.0,140.8006,140.9761,140.7908,140.9566,4280.0
2022-12-28 12:45:00,144.56,144.78,144.55,144.77,6019.0,140.9468,141.1613,140.9371,141.1516,6019.0
2022-12-28 12:50:00,144.79,144.89,144.77,144.84,5988.0,141.1711,141.2686,141.1516,141.2198,5988.0
2022-12-28 12:55:00,144.81,145.05,144.73,145.0,5468.0,141.1906,141.4246,141.1126,141.3758,5468.0
2022-12-28 13:00:00,145.07,145.25,144.86,145.22,10050.0,141.4441,141.6196,141.2393,141.5903,10050.0
2022-12-28 13:05:00,145.19,145.23,144.98,145.06,12153.0,141.5611,141.6001,141.3563,141.4343,12153.0
2022-12-28 13:10:00,145.06,145.09,144.88,144.88,2731.0,141.4343,141.4636,141.2588,141.2588,2731.0
2022-12-28 13:15:00,144.86,145.05,144.85,145.0,8703.0,141.2393,141.4246,141.2296,141.3758,8703.0
2022-12-28 13:20:00,145.06,145.07,144.88,144.97,7825.0,141.4343,141.4441,141.2588,141.3466,7825.0
2022-12-28 13:25:00,144.97,144.97,144.77,144.89,8906.0,141.3466,141.3466,141.1516,141.2686,8906.0
2022-12-28 13:30:00,144.95,144.95,144.63,144.67,9333.0,141.3271,141.3271,141.0151,141.0541,9333.0
2022-12-28 13:35:00,144.68,144.75,144.55,144.66,10609.0,141.0638,141.1321,140.9371,141.0443,10609.0
2022-12-28 13:40:00,144.7,144.8,144.63,144.7,17647.0,141.0833,141.1808,141.0151,141.0833,17647.0
2022-12-28 13:45:00,144.68,144.8,144.67,144.78,9791.0,141.0638,141.1808,141.0541,141.1613,9791.0
2022-12-28 13:50:00,144.82,144.86,144.65,144.83,10300.0,141.2003,141.2393,141.0346,141.2101,10300.0
2022-12-28 13:55:00,144.79,144.8,144.65,144.65,3854.0,141.1711,141.1808,141.0346,141.0346,3854.0
2022-12-28 14:00:00,144.64,144.72,144.56,144.71,4018.0,141.0248,141.1028,140.9468,141.0931,4018.0
2022-12-28 14:05:00,144.71,144.72,144.52,144.6,5924.0,141.0931,141.1028,140.9078,140.9858,5924.0
2022-12-28 14:10:00,144.64,144.73,144.64,144.73,6654.0,141.0248,141.1126,141.0248,141.1126,6654.0
2022-12-28 14:15:00,144.72,144.78,144.58,144.75,4582.0,141.1028,141.1613,140.9663,141.1321,4582.0
2022-12-28 14:20:00,144.74,144.77,144.66,144.76,5830.0,141.1223,141.1516,141.0443,141.1418,5830.0
2022-12-28 14:25:00,144.75,144.82,144.59,144.76,8092.0,141.1321,141.2003,140.9761,141.1418,8092.0
2022-12-28 14:30:00,144.72,145.02,144.72,144.79,8983.0,141.1028,141.3953,141.1028,141.1711,8983.0
2022-12-28 14:35:00,144.75,144.76,144.53,144.53,9261.0,141.1321,141.1418,140.9176,140.9176,9261.0
2022-12-28 14:40:00,144.62,144.78,144.58,144.75,6693.0,141.0053,141.1613,140.9663,141.1321,6693.0
2022-12-28 14:45:00,144.83,144.92,144.73,144.77,6748.0,141.2101,141.2978,141.1126,141.1516,6748.0
2022-12-28 14:50:00,144.77,144.77,144.6,144.65,5422.0,141.1516,141.1516,140.9858,141.0346,5422.0
2022-12-28 14:55:00,144.63,144.65,144.52,144.55,5659.0,141.0151,141.0346,140.9078,140.9371,5659.0
2022-12-28 15:00:00,144.58,144.59,144.18,144.18,17378.0,140.9663,140.9761,140.5763,140.5763,17378.0
2022-12-28 15:05:00,144.19,144.3,144.18,144.26,3685.0,140.5861,140.6933,140.5763,140.6543,3685.0
2022-12-28 15:10:00,144.27,144.27,144.0,144.0,6339.0,140.6641,140.6641,140.4008,140.4008,6339.0
2022-12-28 15:15:00,143.97,144.14,143.96,144.03,6056.0,140.3716,140.5373,140.3618,140.4301,6056.0
2022-12-28 15:20:00,144.02,144.05,143.85,143.85,5452.0,140.4203,140.4496,140.2546,140.2546,5452.0
2022-12-28 15:25:00,143.86,144.08,143.86,143.96,8616.0,140.2643,140.4788,140.2643,140.3618,8616.0
2022-12-28 15:30:00,143.95,144.24,143.95,144.09,27350.0,140.3521,140.6348,140.3521,140.4886,27350.0
2022-12-28 15:35:00,144.09,144.12,143.83,143.96,15029.0,140.4886,140.5178,140.2351,140.3618,15029.0
2022-12-28 15:40:00,143.99,144.01,143.83,143.87,14248.0,140.3911,140.4106,140.2351,140.2741,14248.0
2022-12-28 15:45:00,143.82,143.99,143.78,143.92,9095.0,140.2253,140.3911,140.1863,140.3228,9095.0
2022-12-28 15:50:00,143.96,143.98,143.79,143.83,21939.0,140.3618,140.3813,140.1961,140.2351,21939.0
2022-12-28 15:55:00,143.83,143.97,143.77,143.79,45709.0,140.2351,140.3716,140.1766,140.1961,45709.0
2022-12-29 09:30:00,145.2,145.84,145.13,145.59,23169.0,141.5708,142.1948,141.5026,141.9511,23169.0
2022-12-29 09:35:00,145.99,146.5,145.79,146.5,4952.0,142.3411,142.8383,142.1461,142.8383,4952.0
2022-12-29 09:40:00,146.51,146.75,146.32,146.32,11072.0,142.8481,143.0821,142.6628,142.6628,11072.0
2022-12-29 09:45:00,146.39,146.87,146.23,146.82,5789.0,142.7311,143.1991,142.5751,143.1503,5789.0
2022-12-29 09:50:00,146.93,147.27,146.73,147.19,11365.0,143.2576,143.5891,143.0626,143.5111,11365.0
2022-12-29 09:55:00,147.2,147.33,146.85,147.12,5586.0,143.5208,143.6476,143.1796,143.4428,5586.0
2022-12-29 10:00:00,147.33,147.65,147.28,147.28,8976.0,143.6476,143.9596,143.5988,143.5988,8976.0
2022-12-29 10:05:00,147.36,147.63,147.28,147.49,8299.0,143.6768,143.9401,143.5988,143.8036,8299.0
2022-12-29 10:10:00,147.58,147.74,147.58,147.62,5109.0,143.8913,144.0473,143.8913,143.9303,5109.0
2022-12-29 10:15:00,147.65,148.06,147.59,147.99,19708.0,143.9596,144.3593,143.9011,144.2911,19708.0
2022-12-29 10:20:00,148.09,148.09,147.61,147.84,6023.0,144.3886,144.3886,143.9206,144.1448,6023.0
2022-12-29 10:25:00,147.9,148.01,147.73,147.79,9880.0,144.2033,144.3106,144.0376,144.0961,9880.0
2022-12-29 10:30:00,147.83,148.11,147.79,148.03,6072.0,144.1351,144.4081,144.0961,144.3301,6072.0
2022-12-29 10:35:00,148.06,148.28,147.96,148.08,7961.0,144.3593,144.5738,144.2618,144.3788,7961.0
2022-12-29 10:40:00,148.06,148.36,147.99,148.3,5975.0,144.3593,144.6518,144.2911,144.5933,5975.0
2022-12-29 10:45:00,148.34,148.35,147.91,147.98,2338.0,144.6323,144.6421,144.2131,144.2813,2338.0
2022-12-29 10:50:00,148.03,148.21,148.0,148.04,3191.0,144.3301,144.5056,144.3008,144.3398,3191.0
2022-12-29 10:55:00,148.06,148.25,147.99,148.15,14878.0,144.3593,144.5446,144.2911,144.4471,14878.0
2022-12-29 11:00:00,148.18,148.19,147.69,147.77,2599.0,144.4763,144.4861,143.9986,144.0766,2599.0
2022-12-29 11:05:00,147.81,147.85,147.7,147.72,3310.0,144.1156,144.1546,144.0083,144.0278,3310.0
2022-12-29 11:10:00,147.53,147.68,147.47,147.68,2121.0,143.8426,143.9888,143.7841,143.9888,2121.0
2022-12-29 11:15:00,147.58,147.58,147.35,147.4,6169.0,143.8913,143.8913,143.6671,143.7158,6169.0
2022-12-29 11:20:00,147.31,147.6,147.27,147.6,4651.0,143.6281,143.9108,143.5891,143.9108,4651.0
2022-12-29 11:25:00,147.61,148.0,147.59,147.9,10194.0,143.9206,144.3008,143.9011,144.2033,10194.0
2022-12-29 11:30:00,147.94,148.14,147.89,148.02,4470.0,144.2423,144.4373,144.1936,144.3203,4470.0
2022-12-29 11:35:00,148.1,148.16,147.96,148.15,6948.0,144.3983,144.4568,144.2618,144.4471,6948.0
2022-12-29 11:40:00,148.03,148.07,147.91,148.07,3462.0,144.3301,144.3691,144.2131,144.3691,3462.0
2022-12-29 11:45:00,148.03,148.29,148.02,148.16,5418.0,144.3301,144.5836,144.3203,144.4568,5418.0
2022-12-29 11:50:00,148.16,148.33,148.16,148.2,6278.0,144.4568,144.6226,144.4568,144.4958,6278.0
2022-12-29 11:55:00,148.27,148.45,148.12,148.45,20233.0,144.5641,144.7396,144.4178,144.7396,20233.0
2022-12-29 12:00:00,148.42,148.51,148.42,148.44,3265.0,144.7103,144.7981,144.7103,144.7298,3265.0
2022-12-29 12:05:00,148.42,148.47,148.24,148.41,4805.0,144.7103,144.7591,144.5348,144.7006,4805.0
2022-12-29 12:10:00,148.38,148.45,148.19,148.19,1419.0,144.6713,144.7396,144.4861,144.4861,1419.0
2022-12-29 12:15:00,148.19,148.34,148.18,148.28,2987.0,144.4861,144.6323,144.4763,144.5738,2987.0
2022-12-29 12:20:00,148.24,148.27,148.09,148.24,2786.0,144.5348,144.5641,144.3886,144.5348,2786.0
2022-12-29 12:25:00,148.18,148.26,148.17,148.17,2218.0,144.4763,144.5543,144.4666,144.4666,2218.0
2022-12-29 12:30:00,148.17,148.19,148.11,148.14,2505.0,144.4666,144.4861,144.4081,144.4373,2505.0
2022-12-29 12:35:00,148.09,148.15,148.0,148.13,7473.0,144.3886,144.4471,144.3008,144.4276,7473.0
2022-12-29 12:40:00,148.13,148.27,148.12,148.2,5413.0,144.4276,144.5641,144.4178,144.4958,5413.0
2022-12-29 12:45:00,148.26,148.33,148.13,148.14,6018.0,144.5543,144.6226,144.4276,144.4373,6018.0
2022-12-29 12:50:00,148.22,148.31,148.16,148.2,6110.0,144.5153,144.6031,144.4568,144.4958,6110.0
2022-12-29 12:55:00,148.21,148.21,148.12,148.18,1714.0,144.5056,144.5056,144.4178,144.4763,1714.0
2022-12-29 13:00:00,148.13,148.19,148.1,148.17,2604.0,144.4276,144.4861,144.3983,144.4666,2604.0
2022-12-29 13:05:00,148.11,148.12,148.07,148.09,2462.0,144.4081,144.4178,144.3691,144.3886,2462.0
2022-12-29 13:10:00,148.09,148.17,148.07,148.07,5457.0,144.3886,144.4666,144.3691,144.3691,5457.0
2022-12-29 13:15:00,148.04,148.26,148.0,148.23,7743.0,144.3398,144.5543,144.3008,144.5251,7743.0
2022-12-29 13:20:00,148.2,148.22,148.07,148.12,7647.0,144.4958,144.5153,144.3691,144.4178,7647.0
2022-12-29 13:25:00,148.16,148.23,148.0,148.0,8144.0,144.4568,144.5251,144.3008,144.3008,8144.0
2022-12-29 13:30:00,148.06,148.16,148.0,148.09,6203.0,144.3593,144.4568,144.3008,144.3886,6203.0
2022-12-29 13:35:00,148.08,148.15,148.0,148.15,3727.0,144.3788,144.4471,144.3008,144.4471,3727.0
2022-12-29 13:40:00,148.09,148.17,148.06,148.09,2675.0,144.3886,144.4666,144.3593,144.3886,2675.0
2022-12-29 13:45:00,148.08,148.13,148.0,148.03,6221.0,144.3788,144.4276,144.3008,144.3301,6221.0
2022-12-29 13:50:00,148.03,148.22,148.0,148.22,7721.0,144.3301,144.5153,144.3008,144.5153,7721.0
2022-12-29 13:55:00,148.17,148.23,148.16,148.18,1058.0,144.4666,144.5251,144.4568,144.4763,1058.0
2022-12-29 14:00:00,148.2,148.34,148.2,148.2,5652.0,144.4958,144.6323,144.4958,144.4958,5652.0
2022-12-29 14:05:00,148.22,148.24,148.06,148.14,3628.0,144.5153,144.5348,144.3593,144.4373,3628.0
2022-12-29 14:10:00,148.14,148.22,148.05,148.05,5876.0,144.4373,144.5153,144.3496,144.3496,5876.0
2022-12-29 14:15:00,148.03,148.11,148.0,148.05,5163.0,144.3301,144.4081,144.3008,144.3496,5163.0
2022-12-29 14:20:00,148.06,148.07,148.0,148.02,4723.0,144.3593,144.3691,144.3008,144.3203,4723.0
2022-12-29 14:25:00,148.03,148.1,148.0,148.01,6410.0,144.3301,144.3983,144.3008,144.3106,6410.0
2022-12-29 14:30:00,148.0,148.1,148.0,148.05,4702.0,144.3008,144.3983,144.3008,144.3496,4702.0
2022-12-29 14:35:00,148.06,148.08,148.0,148.06,2433.0,144.3593,144.3788,144.3008,144.3593,2433.0
2022-12-29 14:40:00,148.01,148.13,148.01,148.13,3284.0,144.3106,144.4276,144.3106,144.4276,3284.0
2022-12-29 14:45:00,148.16,148.2,148.03,148.04,4255.0,144.4568,144.4958,144.3301,144.3398,4255.0
2022-12-29 14:50:00,148.08,148.08,148.0,148.02,2814.0,144.3788,144.3788,144.3008,144.3203,2814.0
2022-12-29 14:55:00,148.02,148.06,147.83,148.02,23172.0,144.3203,144.3593,144.1351,144.3203,23172.0
2022-12-29 15:00:00,148.0,148.2,148.0,148.2,5368.0,144.3008,144.4958,144.3008,144.4958,5368.0
2022-12-29 15:05:00,148.16,148.26,148.16,148.22,2205.0,144.4568,144.5543,144.4568,144.5153,2205.0
2022-12-29 15:10:00,148.19,148.22,148.01,148.07,5590.0,144.4861,144.5153,144.3106,144.3691,5590.0
2022-12-29 15:15:00,148.06,148.13,148.01,148.06,9855.0,144.3593,144.4276,144.3106,144.3593,9855.0
2022-12-29 15:20:00,148.08,148.15,148.04,148.09,5723.0,144.3788,144.4471,144.3398,144.3886,5723.0
2022-12-29 15:25:00,148.02,148.08,147.99,148.03,11329.0,144.3203,144.3788,144.2911,144.3301,11329.0
2022-12-29 15:30:00,148.04,148.14,148.03,148.05,3596.0,144.3398,144.4373,144.3301,144.3496,3596.0
2022-12-29 15:35:00,148.05,148.09,148.0,148.06,8216.0,144.3496,144.3886,144.3008,144.3593,8216.0
2022-12-29 15:40:00,148.04,148.12,148.01,148.08,7482.0,144.3398,144.4178,144.3106,144.3788,7482.0
2022-12-29 15:45:00,148.12,148.16,148.03,148.15,11908.0,144.4178,144.4568,144.3301,144.4471,11908.0
2022-12-29 15:50:00,148.18,148.31,148.12,148.28,24928.0,144.4763,144.6031,144.4178,144.5738,24928.0
2022-12-29 15:55:00,148.24,148.25,148.0,148.14,46947.0,144.5348,144.5446,144.3008,144.4373,46947.0
2022-12-30 09:30:00,147.2,147.79,146.46,146.92,25554.0,143.5208,144.0961,142.7993,143.2478,25554.0
2022-12-30 09:35:00,146.96,147.19,146.3,146.48,5971.0,143.2868,143.5111,142.6433,142.8188,5971.0
2022-12-30 09:40:00,146.25,146.81,146.07,146.81,3234.0,142.5946,143.1406,142.4191,143.1406,3234.0
2022-12-30 09:45:00,146.72,146.9,146.06,146.11,15244.0,143.0528,143.2283,142.4093,142.4581,15244.0
2022-12-30 09:50:00,146.19,146.5,146.0,146.32,9997.0,142.5361,142.8383,142.3508,142.6628,9997.0
2022-12-30 09:55:00,146.4,146.73,146.32,146.6,17381.0,142.7408,143.0626,142.6628,142.9358,17381.0
2022-12-30 10:00:00,146.64,146.8,146.23,146.24,10005.0,142.9748,143.1308,142.5751,142.5848,10005.0
2022-12-30 10:05:00,146.36,146.4,146.16,146.23,7273.0,142.7018,142.7408,142.5068,142.5751,7273.0
2022-12-30 10:10:00,146.32,146.38,146.08,146.15,7641.0,142.6628,142.7213,142.4288,142.4971,7641.0
2022-12-30 10:15:00,146.15,146.59,146.02,146.51,5400.0,142.4971,142.9261,142.3703,142.8481,5400.0
2022-12-30 10:20:00,146.51,146.51,146.2,146.32,8464.0,142.8481,142.8481,142.5458,142.6628,8464.0
2022-12-30 10:25:00,146.33,146.33,145.98,146.07,2916.0,142.6726,142.6726,142.3313,142.4191,2916.0
2022-12-30 10:30:00,146.09,146.13,145.88,146.0,6266.0,142.4386,142.4776,142.2338,142.3508,6266.0
2022-12-30 10:35:00,146.06,146.11,145.82,145.83,7776.0,142.4093,142.4581,142.1753,142.1851,7776.0
2022-12-30 10:40:00,145.81,145.82,145.41,145.41,5090.0,142.1656,142.1753,141.7756,141.7756,5090.0
2022-12-30 10:45:00,145.5,145.98,145.44,145.87,7307.0,141.8633,142.3313,141.8048,142.2241,7307.0
2022-12-30 10:50:00,145.92,145.93,145.63,145.69,6023.0,142.2728,142.2826,141.9901,142.0486,6023.0
2022-12-30 10:55:00,145.64,145.83,145.56,145.66,6231.0,141.9998,142.1851,141.9218,142.0193,6231.0
2022-12-30 11:00:00,145.59,145.9,145.54,145.83,4698.0,141.9511,142.2533,141.9023,142.1851,4698.0
2022-12-30 11:05:00,145.85,145.87,145.68,145.76,5425.0,142.2046,142.2241,142.0388,142.1168,5425.0
2022-12-30 11:10:00,145.81,145.89,145.56,145.65,23445.0,142.1656,142.2436,141.9218,142.0096,23445.0
2022-12-30 11:15:00,145.61,145.89,145.49,145.76,9937.0,141.9706,142.2436,141.8536,142.1168,9937.0
2022-12-30 11:20:00,145.83,145.93,145.73,145.79,5890.0,142.1851,142.2826,142.0876,142.1461,5890.0
2022-12-30 11:25:00,145.75,145.82,145.61,145.74,4319.0,142.1071,142.1753,141.9706,142.0973,4319.0
2022-12-30 11:30:00,145.69,146.03,145.67,145.95,6115.0,142.0486,142.3801,142.0291,142.3021,6115.0
2022-12-30 11:35:00,145.92,146.07,145.81,145.97,7370.0,142.2728,142.4191,142.1656,142.3216,7370.0
2022-12-30 11:40:00,145.88,145.99,145.79,145.87,2300.0,142.2338,142.3411,142.1461,142.2241,2300.0
2022-12-30 11:45:00,145.81,146.03,145.81,145.91,4880.0,142.1656,142.3801,142.1656,142.2631,4880.0
2022-12-30 11:50:00,145.88,145.95,145.81,145.88,2884.0,142.2338,142.3021,142.1656,142.2338,2884.0
2022-12-30 11:55:00,145.9,146.08,145.85,146.04,5110.0,142.2533,142.4288,142.2046,142.3898,5110.0
2022-12-30 12:00:00,146.05,146.13,145.95,145.96,6383.0,142.3996,142.4776,142.3021,142.3118,6383.0
2022-12-30 12:05:00,145.89,146.02,145.81,145.91,6642.0,142.2436,142.3703,142.1656,142.2631,6642.0
2022-12-30 12:10:00,145.86,145.97,145.76,145.89,4184.0,142.2143,142.3216,142.1168,142.2436,4184.0
2022-12-30 12:15:00,145.95,146.04,145.94,145.96,4234.0,142.3021,142.3898,142.2923,142.3118,4234.0
2022-12-30 12:20:00,146.0,146.14,145.97,146.14,4711.0,142.3508,142.4873,142.3216,142.4873,4711.0
2022-12-30 12:25:00,146.09,146.13,145.94,145.98,6140.0,142.4386,142.4776,142.2923,142.3313,6140.0
2022-12-30 12:30:00,146.0,146.09,145.93,146.02,7342.0,142.3508,142.4386,142.2826,142.3703,7342.0
2022-12-30 12:35:00,146.02,146.11,145.96,145.97,3386.0,142.3703,142.4581,142.3118,142.3216,3386.0
2022-12-30 12:40:00,146.01,146.05,145.95,146.04,4266.0,142.3606,142.3996,142.3021,142.3898,4266.0
2022-12-30 12:45:00,146.05,146.05,145.87,145.9,3749.0,142.3996,142.3996,142.2241,142.2533,3749.0
2022-12-30 12:50:00,145.97,146.06,145.85,145.9,4757.0,142.3216,142.4093,142.2046,142.2533,4757.0
2022-12-30 12:55:00,145.85,146.01,145.83,146.01,3313.0,142.2046,142.3606,142.1851,142.3606,3313.0
2022-12-30 13:00:00,146.05,146.15,145.92,146.08,5472.0,142.3996,142.4971,142.2728,142.4288,5472.0
2022-12-30 13:05:00,146.04,146.08,145.97,146.05,2125.0,142.3898,142.4288,142.3216,142.3996,2125.0
2022-12-30 13:10:00,146.05,146.09,145.88,145.97,4105.0,142.3996,142.4386,142.2338,142.3216,4105.0
2022-12-30 13:15:00,145.97,146.0,145.74,145.74,4405.0,142.3216,142.3508,142.0973,142.0973,4405.0
2022-12-30 13:20:00,145.73,145.73,145.08,145.08,4405.0,142.0876,142.0876,141.4538,141.4538,4405.0
2022-12-30 13:25:00,145.02,145.06,144.74,145.05,3132.0,141.3953,141.4343,141.1223,141.4246,3132.0
2022-12-30 13:30:00,145.1,145.34,145.08,145.32,4736.0,141.4733,141.7073,141.4538,141.6878,4736.0
2022-12-30 13:35:00,145.34,145.42,145.27,145.27,3224.0,141.7073,141.7853,141.6391,141.6391,3224.0
2022-12-30 13:40:00,145.22,145.25,145.15,145.24,2074.0,141.5903,141.6196,141.5221,141.6098,2074.0
2022-12-30 13:45:00,145.25,145.32,145.09,145.11,3890.0,141.6196,141.6878,141.4636,141.4831,3890.0
2022-12-30 13:50:00,145.09,145.19,145.0,145.17,5637.0,141.4636,141.5611,141.3758,141.5416,5637.0
2022-12-30 13:55:00,145.18,145.21,144.94,145.11,2770.0,141.5513,141.5806,141.3173,141.4831,2770.0
2022-12-30 14:00:00,145.11,145.17,144.9,144.9,2602.0,141.4831,141.5416,141.2783,141.2783,2602.0
2022-12-30 14:05:00,145.0,145.0,144.78,144.89,3554.0,141.3758,141.3758,141.1613,141.2686,3554.0
2022-12-30 14:10:00,144.94,145.15,144.85,145.12,4368.0,141.3173,141.5221,141.2296,141.4928,4368.0
2022-12-30 14:15:00,144.98,145.04,144.89,145.03,2762.0,141.3563,141.4148,141.2686,141.4051,2762.0
2022-12-30 14:20:00,144.98,144.99,144.85,144.92,3399.0,141.3563,141.3661,141.2296,141.2978,3399.0
2022-12-30 14:25:00,144.86,145.15,144.86,145.15,5696.0,141.2393,141.5221,141.2393,141.5221,5696.0
2022-12-30 14:30:00,145.2,145.28,145.16,145.26,5053.0,141.5708,141.6488,141.5318,141.6293,5053.0
2022-12-30 14:35:00,145.24,145.24,145.11,145.18,3485.0,141.6098,141.6098,141.4831,141.5513,3485.0
2022-12-30 14:40:00,145.19,145.19,145.08,145.14,2958.0,141.5611,141.5611,141.4538,141.5123,2958.0
2022-12-30 14:45:00,145.11,145.11,144.92,144.92,3168.0,141.4831,141.4831,141.2978,141.2978,3168.0
2022-12-30 14:50:00,144.92,145.21,144.92,145.19,7229.0,141.2978,141.5806,141.2978,141.5611,7229.0
2022-12-30 14:55:00,145.14,145.28,145.11,145.26,5290.0,141.5123,141.6488,141.4831,141.6293,5290.0
2022-12-30 15:00:00,145.26,145.55,145.24,145.5,5597.0,141.6293,141.9121,141.6098,141.8633,5597.0
2022-12-30 15:05:00,145.5,145.6,145.43,145.48,5805.0,141.8633,141.9608,141.7951,141.8438,5805.0
2022-12-30 15:10:00,145.49,145.92,145.48,145.85,3855.0,141.8536,142.2728,141.8438,142.2046,3855.0
2022-12-30 15:15:00,145.9,146.13,145.89,145.92,7570.0,142.2533,142.4776,142.2436,142.2728,7570.0
2022-12-30 15:20:00,145.96,146.0,145.85,145.92,3123.0,142.3118,142.3508,142.2046,142.2728,3123.0
2022-12-30 15:25:00,145.88,145.89,145.73,145.73,3392.0,142.2338,142.2436,142.0876,142.0876,3392.0
2022-12-30 15:30:00,145.71,146.03,145.68,146.02,7301.0,142.0681,142.3801,142.0388,142.3703,7301.0
2022-12-30 15:35:00,145.94,145.94,145.73,145.82,13021.0,142.2923,142.2923,142.0876,142.1753,13021.0
2022-12-30 15:40:00,145.84,145.96,145.77,145.84,7668.0,142.1948,142.3118,142.1266,142.1948,7668.0
2022-12-30 15:45:00,145.86,146.15,145.86,146.15,11627.0,142.2143,142.4971,142.2143,142.4971,11627.0
2022-12-30 15:50:00,146.26,146.59,146.17,146.54,33334.0,142.6043,142.9261,142.5166,142.8773,33334.0
2022-12-30 15:55:00,146.48,146.65,146.36,146.54,102253.0,142.8188,142.9846,142.7018,142.8773,102253.0
2023-01-03 09:30:00,148.66,148.79,147.45,147.97,45840.0,144.9443,145.0711,143.7646,144.2716,45840.0
2023-01-03 09:35:00,148.09,148.14,147.11,147.93,12803.0,144.3886,144.4373,143.4331,144.2326,12803.0
2023-01-03 09:40:00,148.03,148.73,147.83,147.83,7979.0,144.3301,145.0126,144.1351,144.1351,7979.0
2023-01-03 09:45:00,147.87,148.04,147.22,147.34,9136.0,144.1741,144.3398,143.5403,143.6573,9136.0
2023-01-03 09:50:00,147.36,147.61,147.17,147.31,5887.0,143.6768,143.9206,143.4916,143.6281,5887.0
2023-01-03 09:55:00,147.3,147.3,146.75,146.93,8560.0,143.6183,143.6183,143.0821,143.2576,8560.0
2023-01-03 10:00:00,146.82,147.22,146.82,146.87,7107.0,143.1503,143.5403,143.1503,143.1991,7107.0
2023-01-03 10:05:00,146.91,147.2,146.66,146.92,16343.0,143.2381,143.5208,142.9943,143.2478,16343.0
2023-01-03 10:10:00,146.8,146.91,146.4,146.62,10905.0,143.1308,143.2381,142.7408,142.9553,10905.0
2023-01-03 10:15:00,146.48,146.94,146.39,146.39,13480.0,142.8188,143.2673,142.7311,142.7311,13480.0
2023-01-03 10:20:00,146.42,146.9,146.38,146.89,8107.0,142.7603,143.2283,142.7213,143.2186,8107.0
2023-01-03 10:25:00,146.76,146.98,146.49,146.79,8869.0,143.0918,143.3063,142.8286,143.1211,8869.0
2023-01-03 10:30:00,146.86,146.86,146.23,146.35,6165.0,143.1893,143.1893,142.5751,142.6921,6165.0
2023-01-03 10:35:00,146.27,146.46,146.25,146.38,4951.0,142.6141,142.7993,142.5946,142.7213,4951.0
2023-01-03 10:40:00,146.25,146.67,146.24,146.49,11551.0,142.5946,143.0041,142.5848,142.8286,11551.0
2023-01-03 10:45:00,146.5,146.7,146.42,146.42,3566.0,142.8383,143.0333,142.7603,142.7603,3566.0
2023-01-03 10:50:00,146.36,146.37,146.05,146.16,5003.0,142.7018,142.7116,142.3996,142.5068,5003.0
2023-01-03 10:55:00,146.19,146.66,146.12,146.57,5233.0,142.5361,142.9943,142.4678,142.9066,5233.0
2023-01-03 11:00:00,146.57,146.6,146.22,146.28,3761.0,142.9066,142.9358,142.5653,142.6238,3761.0
2023-01-03 11:05:00,146.14,146.25,145.86,145.9,8646.0,142.4873,142.5946,142.2143,142.2533,8646.0
2023-01-03 11:10:00,145.75,145.86,145.27,145.32,7128.0,142.1071,142.2143,141.6391,141.6878,7128.0
2023-01-03 11:15:00,145.25,145.51,145.21,145.51,5025.0,141.6196,141.8731,141.5806,141.8731,5025.0
2023-01-03 11:20:00,145.44,145.57,145.24,145.49,8359.0,141.8048,141.9316,141.6098,141.8536,8359.0
2023-01-03 11:25:00,145.59,145.74,145.27,145.74,6291.0,141.9511,142.0973,141.6391,142.0973,6291.0
2023-01-03 11:30:00,145.67,145.87,145.38,145.62,3967.0,142.0291,142.2241,141.7463,141.9803,3967.0
2023-01-03 11:35:00,145.68,145.7,145.53,145.62,6641.0,142.0388,142.0583,141.8926,141.9803,6641.0
2023-01-03 11:40:00,145.58,145.81,145.54,145.65,11901.0,141.9413,142.1656,141.9023,142.0096,11901.0
2023-01-03 11:45:00,145.57,145.68,145.41,145.46,2389.0,141.9316,142.0388,141.7756,141.8243,2389.0
2023-01-03 11:50:00,145.46,145.79,145.35,145.74,18743.0,141.8243,142.1461,141.7171,142.0973,18743.0
2023-01-03 11:55:00,145.78,145.88,145.68,145.73,3947.0,142.1363,142.2338,142.0388,142.0876,3947.0
2023-01-03 12:00:00,145.76,145.86,145.58,145.6,3087.0,142.1168,142.2143,141.9413,141.9608,3087.0
2023-01-03 12:05:00,145.55,145.96,145.55,145.96,3593.0,141.9121,142.3118,141.9121,142.3118,3593.0
2023-01-03 12:10:00,145.91,146.04,145.84,146.04,4615.0,142.2631,142.3898,142.1948,142.3898,4615.0
2023-01-03 12:15:00,146.04,146.04,145.75,145.87,4952.0,142.3898,142.3898,142.1071,142.2241,4952.0
2023-01-03 12:20:00,145.77,145.96,145.35,145.49,29881.0,142.1266,142.3118,141.7171,141.8536,29881.0
2023-01-03 12:25:00,145.49,145.77,145.45,145.64,2498.0,141.8536,142.1266,141.8146,141.9998,2498.0
2023-01-03 12:30:00,145.69,146.3,145.59,146.15,14646.0,142.0486,142.6433,141.9511,142.4971,14646.0
2023-01-03 12:35:00,146.15,146.28,146.05,146.18,2079.0,142.4971,142.6238,142.3996,142.5263,2079.0
2023-01-03 12:40:00,146.06,146.12,145.86,145.98,7860.0,142.4093,142.4678,142.2143,142.3313,7860.0
2023-01-03 12:45:00,145.96,145.96,145.57,145.76,28697.0,142.3118,142.3118,141.9316,142.1168,28697.0
2023-01-03 12:50:00,145.78,145.89,145.68,145.86,16452.0,142.1363,142.2436,142.0388,142.2143,16452.0
2023-01-03 12:55:00,145.74,146.24,145.68,146.23,13108.0,142.0973,142.5848,142.0388,142.5751,13108.0
2023-01-03 13:00:00,146.21,146.24,146.01,146.15,2137.0,142.5556,142.5848,142.3606,142.4971,2137.0
2023-01-03 13:05:00,146.18,146.18,146.02,146.04,2685.0,142.5263,142.5263,142.3703,142.3898,2685.0
2023-01-03 13:10:00,146.01,146.23,145.96,146.03,3875.0,142.3606,142.5751,142.3118,142.3801,3875.0
2023-01-03 13:15:00,146.06,146.12,145.86,145.88,4532.0,142.4093,142.4678,142.2143,142.2338,4532.0
2023-01-03 13:20:00,145.87,145.98,145.78,145.89,7390.0,142.2241,142.3313,142.1363,142.2436,7390.0
2023-01-03 13:25:00,145.89,146.57,145.89,146.57,14460.0,142.2436,142.9066,142.2436,142.9066,14460.0
2023-01-03 13:30:00,146.62,146.63,146.47,146.52,4981.0,142.9553,142.9651,142.8091,142.8578,4981.0
2023-01-03 13:35:00,146.52,146.75,146.52,146.74,4214.0,142.8578,143.0821,142.8578,143.0723,4214.0
2023-01-03 13:40:00,146.66,146.79,146.62,146.69,1547.0,142.9943,143.1211,142.9553,143.0236,1547.0
2023-01-03 13:45:00,146.61,146.63,146.52,146.62,3816.0,142.9456,142.9651,142.8578,142.9553,3816.0
2023-01-03 13:50:00,146.65,146.93,146.51,146.91,7285.0,142.9846,143.2576,142.8481,143.2381,7285.0
2023-01-03 13:55:00,146.93,147.05,146.92,146.94,5195.0,143.2576,143.3746,143.2478,143.2673,5195.0
2023-01-03 14:00:00,146.97,147.05,146.67,146.87,6065.0,143.2966,143.3746,143.0041,143.1991,6065.0
2023-01-03 14:05:00,146.81,146.94,146.74,146.94,4851.0,143.1406,143.2673,143.0723,143.2673,4851.0
2023-01-03 14:10:00,146.93,146.93,146.8,146.84,9015.0,143.2576,143.2576,143.1308,143.1698,9015.0
2023-01-03 14:15:00,146.88,147.08,146.82,146.83,8211.0,143.2088,143.4038,143.1503,143.1601,8211.0
2023-01-03 14:20:00,146.87,146.88,146.52,146.52,12668.0,143.1991,143.2088,142.8578,142.8578,12668.0
2023-01-03 14:25:00,146.6,146.79,146.6,146.64,13350.0,142.9358,143.1211,142.9358,142.9748,13350.0
2023-01-03 14:30:00,146.61,146.61,146.35,146.4,12265.0,142.9456,142.9456,142.6921,142.7408,12265.0
2023-01-03 14:35:00,146.39,146.46,146.31,146.42,15551.0,142.7311,142.7993,142.6531,142.7603,15551.0
2023-01-03 14:40:00,146.42,146.68,146.32,146.68,12709.0,142.7603,143.0138,142.6628,143.0138,12709.0
2023-01-03 14:45:00,146.73,147.23,146.68,147.19,13612.0,143.0626,143.5501,143.0138,143.5111,13612.0
2023-01-03 14:50:00,147.1,147.16,146.8,146.89,8844.0,143.4233,143.4818,143.1308,143.2186,8844.0
2023-01-03 14:55:00,146.92,146.94,146.6,146.78,8572.0,143.2478,143.2673,142.9358,143.1113,8572.0
2023-01-03 15:00:00,146.74,147.01,146.74,146.84,13511.0,143.0723,143.3356,143.0723,143.1698,13511.0
2023-01-03 15:05:00,146.84,146.91,146.7,146.7,7541.0,143.1698,143.2381,143.0333,143.0333,7541.0
2023-01-03 15:10:00,146.8,146.85,146.66,146.73,6436.0,143.1308,143.1796,142.9943,143.0626,6436.0
2023-01-03 15:15:00,146.75,146.89,146.59,146.61,8062.0,143.0821,143.2186,142.9261,142.9456,8062.0
2023-01-03 15:20:00,146.56,146.57,146.25,146.33,9965.0,142.8968,142.9066,142.5946,142.6726,9965.0
2023-01-03 15:25:00,146.3,146.51,146.29,146.48,4289.0,142.6433,142.8481,142.6336,142.8188,4289.0
2023-01-03 15:30:00,146.51,146.69,146.43,146.62,9387.0,142.8481,143.0236,142.7701,142.9553,9387.0
2023-01-03 15:35:00,146.61,146.67,146.35,146.4,5407.0,142.9456,143.0041,142.6921,142.7408,5407.0
2023-01-03 15:40:00,146.36,146.56,146.35,146.38,10253.0,142.7018,142.8968,142.6921,142.7213,10253.0
2023-01-03 15:45:00,146.38,146.66,146.35,146.61,8691.0,142.7213,142.9943,142.6921,142.9456,8691.0
2023-01-03 15:50:00,146.64,146.75,146.42,146.56,27092.0,142.9748,143.0821,142.7603,142.8968,27092.0
2023-01-03 15:55:00,146.51,146.88,146.37,146.85,131273.0,142.8481,143.2088,142.7116,143.1796,131273.0
2023-01-04 09:30:00,149.02,149.79,148.77,148.77,33565.0,145.2953,146.0461,145.0516,145.0516,33565.0
2023-01-04 09:35:00,148.91,149.43,148.9,149.17,11592.0,145.1881,145.6951,145.1783,145.4416,11592.0
2023-01-04 09:40:00,149.27,149.8,148.76,148.76,23954.0,145.5391,146.0559,145.0418,145.0418,23954.0
2023-01-04 09:45:00,148.97,149.3,148.83,149.24,5497.0,145.2466,145.5684,145.1101,145.5099,5497.0
2023-01-04 09:50:00,149.4,149.52,149.06,149.08,7242.0,145.6659,145.7829,145.3343,145.3538,7242.0
2023-01-04 09:55:00,149.15,149.44,149.03,149.1,24799.0,145.4221,145.7049,145.3051,145.3733,24799.0
2023-01-04 10:00:00,148.97,149.3,148.38,148.38,10823.0,145.2466,145.5684,144.6713,144.6713,10823.0
2023-01-04 10:05:00,148.25,148.46,148.04,148.36,9747.0,144.5446,144.7493,144.3398,144.6518,9747.0
2023-01-04 10:10:00,148.4,148.57,148.09,148.47,17580.0,144.6908,144.8566,144.3886,144.7591,17580.0
2023-01-04 10:15:00,148.51,148.89,148.43,148.87,7577.0,144.7981,145.1686,144.7201,145.1491,7577.0
2023-01-04 10:20:00,148.9,149.03,148.62,148.8,15099.0,145.1783,145.3051,144.9053,145.0808,15099.0
2023-01-04 10:25:00,148.76,149.04,148.72,149.04,2919.0,145.0418,145.3148,145.0028,145.3148,2919.0
2023-01-04 10:30:00,148.92,149.09,148.62,149.03,25625.0,145.1978,145.3636,144.9053,145.3051,25625.0
2023-01-04 10:35:00,149.0,149.0,148.65,148.65,4750.0,145.2758,145.2758,144.9346,144.9346,4750.0
2023-01-04 10:40:00,148.74,148.85,148.57,148.85,3998.0,145.0223,145.1296,144.8566,145.1296,3998.0
2023-01-04 10:45:00,148.99,149.4,148.98,149.34,66542.0,145.2661,145.6659,145.2563,145.6074,66542.0
2023-01-04 10:50:00,149.4,149.42,149.24,149.32,9752.0,145.6659,145.6854,145.5099,145.5879,9752.0
2023-01-04 10:55:00,149.32,149.38,149.23,149.33,16365.0,145.5879,145.6464,145.5001,145.5976,16365.0
2023-01-04 11:00:00,149.37,149.37,149.2,149.2,5880.0,145.6366,145.6366,145.4709,145.4709,5880.0
2023-01-04 11:05:00,149.24,149.31,148.98,148.98,6943.0,145.5099,145.5781,145.2563,145.2563,6943.0
2023-01-04 11:10:00,148.94,149.13,148.91,149.06,7196.0,145.2173,145.4026,145.1881,145.3343,7196.0
2023-01-04 11:15:00,149.1,149.19,148.83,149.11,8286.0,145.3733,145.4611,145.1101,145.3831,8286.0
2023-01-04 11:20:00,149.07,149.19,148.92,149.01,5091.0,145.3441,145.4611,145.1978,145.2856,5091.0
2023-01-04 11:25:00,149.01,149.2,149.0,149.11,5770.0,145.2856,145.4709,145.2758,145.3831,5770.0
2023-01-04 11:30:00,149.2,149.83,149.2,149.83,19696.0,145.4709,146.0851,145.4709,146.0851,19696.0
2023-01-04 11:35:00,149.83,149.97,149.76,149.96,6569.0,146.0851,146.2216,146.0169,146.2119,6569.0
2023-01-04 11:40:00,149.97,150.28,149.97,150.12,25549.0,146.2216,146.5239,146.2216,146.3679,25549.0
2023-01-04 11:45:00,150.06,150.21,150.01,150.21,7301.0,146.3094,146.4556,146.2606,146.4556,7301.0
2023-01-04 11:50:00,150.15,150.6,150.14,150.56,7686.0,146.3971,146.8359,146.3874,146.7969,7686.0
2023-01-04 11:55:00,150.57,150.63,150.46,150.46,6721.0,146.8066,146.8651,146.6994,146.6994,6721.0
2023-01-04 12:00:00,150.49,150.55,150.2,150.31,7887.0,146.7286,146.7871,146.4459,146.5531,7887.0
2023-01-04 12:05:00,150.34,150.39,150.19,150.27,3800.0,146.5824,146.6311,146.4361,146.5141,3800.0
2023-01-04 12:10:00,150.32,150.32,150.11,150.13,7428.0,146.5629,146.5629,146.3581,146.3776,7428.0
2023-01-04 12:15:00,150.16,150.24,150.06,150.21,2485.0,146.4069,146.4849,146.3094,146.4556,2485.0
2023-01-04 12:20:00,150.23,150.31,150.14,150.3,4580.0,146.4751,146.5531,146.3874,146.5434,4580.0
2023-01-04 12:25:00,150.27,150.3,150.11,150.11,5435.0,146.5141,146.5434,146.3581,146.3581,5435.0
2023-01-04 12:30:00,150.09,150.28,150.09,150.27,3550.0,146.3386,146.5239,146.3386,146.5141,3550.0
2023-01-04 12:35:00,150.28,150.43,150.22,150.41,3157.0,146.5239,146.6701,146.4654,146.6506,3157.0
2023-01-04 12:40:00,150.4,150.53,150.31,150.36,5791.0,146.6409,146.7676,146.5531,146.6019,5791.0
2023-01-04 12:45:00,150.4,150.49,150.36,150.41,6860.0,146.6409,146.7286,146.6019,146.6506,6860.0
2023-01-04 12:50:00,150.42,150.44,150.19,150.22,2385.0,146.6604,146.6799,146.4361,146.4654,2385.0
2023-01-04 12:55:00,150.13,150.23,149.99,150.01,11624.0,146.3776,146.4751,146.2411,146.2606,11624.0
2023-01-04 13:00:00,149.99,150.02,149.68,149.95,8028.0,146.2411,146.2704,145.9389,146.2021,8028.0
2023-01-04 13:05:00,149.96,150.06,149.91,150.03,4812.0,146.2119,146.3094,146.1631,146.2801,4812.0
2023-01-04 13:10:00,150.04,150.13,149.94,150.1,45853.0,146.2899,146.3776,146.1924,146.3484,45853.0
2023-01-04 13:15:00,150.13,150.46,150.12,150.44,8220.0,146.3776,146.6994,146.3679,146.6799,8220.0
2023-01-04 13:20:00,150.4,150.52,150.4,150.49,3650.0,146.6409,146.7579,146.6409,146.7286,3650.0
2023-01-04 13:25:00,150.49,150.62,150.46,150.58,4489.0,146.7286,146.8554,146.6994,146.8164,4489.0
2023-01-04 13:30:00,150.55,150.61,150.47,150.52,4611.0,146.7871,146.8456,146.7091,146.7579,4611.0
2023-01-04 13:35:00,150.56,150.72,150.54,150.66,9919.0,146.7969,146.9529,146.7774,146.8944,9919.0
2023-01-04 13:40:00,150.66,150.82,150.63,150.72,11311.0,146.8944,147.0504,146.8651,146.9529,11311.0
2023-01-04 13:45:00,150.64,150.66,150.33,150.44,15923.0,146.8749,146.8944,146.5726,146.6799,15923.0
2023-01-04 13:50:00,150.41,150.53,150.35,150.39,6681.0,146.6506,146.7676,146.5921,146.6311,6681.0
2023-01-04 13:55:00,150.35,150.36,149.99,150.03,9151.0,146.5921,146.6019,146.2411,146.2801,9151.0
2023-01-04 14:00:00,150.0,150.4,149.35,149.65,15275.0,146.2509,146.6409,145.6171,145.9096,15275.0
2023-01-04 14:05:00,149.78,150.06,149.39,149.39,23961.0,146.0364,146.3094,145.6561,145.6561,23961.0
2023-01-04 14:10:00,149.44,149.72,149.31,149.68,13039.0,145.7049,145.9779,145.5781,145.9389,13039.0
2023-01-04 14:15:00,149.85,150.23,149.73,150.1,8940.0,146.1046,146.4751,145.9876,146.3484,8940.0
2023-01-04 14:20:00,150.13,150.15,149.38,149.44,7249.0,146.3776,146.3971,145.6464,145.7049,7249.0
2023-01-04 14:25:00,149.41,149.41,148.6,148.73,5621.0,145.6756,145.6756,144.8858,145.0126,5621.0
2023-01-04 14:30:00,148.61,149.02,148.54,149.02,9970.0,144.8956,145.2953,144.8273,145.2953,9970.0
2023-01-04 14:35:00,149.06,149.06,148.84,148.92,7595.0,145.3343,145.3343,145.1198,145.1978,7595.0
2023-01-04 14:40:00,148.9,149.15,148.83,148.95,7316.0,145.1783,145.4221,145.1101,145.2271,7316.0
2023-01-04 14:45:00,148.86,149.17,148.84,149.02,5162.0,145.1393,145.4416,145.1198,145.2953,5162.0
2023-01-04 14:50:00,148.9,148.97,148.79,148.82,6641.0,145.1783,145.2466,145.0711,145.1003,6641.0
2023-01-04 14:55:00,148.81,149.24,148.81,149.21,9280.0,145.0906,145.5099,145.0906,145.4806,9280.0
2023-01-04 15:00:00,149.2,149.42,149.16,149.38,4875.0,145.4709,145.6854,145.4319,145.6464,4875.0
2023-01-04 15:05:00,149.35,149.35,149.02,149.11,8365.0,145.6171,145.6171,145.2953,145.3831,8365.0
2023-01-04 15:10:00,149.13,149.17,148.89,149.04,35130.0,145.4026,145.4416,145.1686,145.3148,35130.0
2023-01-04 15:15:00,149.09,149.24,149.0,149.13,7705.0,145.3636,145.5099,145.2758,145.4026,7705.0
2023-01-04 15:20:00,149.11,149.32,148.91,149.01,7470.0,145.3831,145.5879,145.1881,145.2856,7470.0
2023-01-04 15:25:00,149.02,149.15,148.89,148.96,13187.0,145.2953,145.4221,145.1686,145.2368,13187.0
2023-01-04 15:30:00,148.95,149.08,148.63,148.74,15164.0,145.2271,145.3538,144.9151,145.0223,15164.0
2023-01-04 15:35:00,148.74,148.74,148.29,148.33,10592.0,145.0223,145.0223,144.5836,144.6226,10592.0
2023-01-04 15:40:00,148.26,148.27,147.99,148.03,17816.0,144.5543,144.5641,144.2911,144.3301,17816.0
2023-01-04 15:45:00,148.01,148.29,147.96,148.25,39002.0,144.3106,144.5836,144.2618,144.5446,39002.0
2023-01-04 15:50:00,148.27,148.48,148.19,148.41,46364.0,144.5641,144.7688,144.4861,144.7006,46364.0
2023-01-04 15:55:00,148.44,149.01,148.44,148.94,68054.0,144.7298,145.2856,144.7298,145.2173,68054.0
2023-01-05 09:30:00,147.35,148.18,146.84,147.14,37221.0,143.6671,144.4763,143.1698,143.4623,37221.0
2023-01-05 09:35:00,147.22,147.25,146.45,146.67,13523.0,143.5403,143.5696,142.7896,143.0041,13523.0
2023-01-05 09:40:00,146.47,146.6,145.57,145.77,7557.0,142.8091,142.9358,141.9316,142.1266,7557.0
2023-01-05 09:45:00,145.76,145.76,145.01,145.69,10049.0,142.1168,142.1168,141.3856,142.0486,10049.0
2023-01-05 09:50:00,145.69,145.81,145.33,145.56,14831.0,142.0486,142.1656,141.6976,141.9218,14831.0
2023-01-05 09:55:00,145.63,146.08,145.44,146.06,9367.0,141.9901,142.4288,141.8048,142.4093,9367.0
2023-01-05 10:00:00,145.93,146.64,145.86,146.56,12791.0,142.2826,142.9748,142.2143,142.8968,12791.0
2023-01-05 10:05:00,146.48,147.06,146.26,146.91,9584.0,142.8188,143.3843,142.6043,143.2381,9584.0
2023-01-05 10:10:00,146.82,146.82,146.38,146.38,7166.0,143.1503,143.1503,142.7213,142.7213,7166.0
2023-01-05 10:15:00,146.31,146.39,145.86,145.9,4182.0,142.6531,142.7311,142.2143,142.2533,4182.0
2023-01-05 10:20:00,145.89,145.96,145.55,145.86,5221.0,142.2436,142.3118,141.9121,142.2143,5221.0
2023-01-05 10:25:00,145.74,145.95,145.67,145.89,3295.0,142.0973,142.3021,142.0291,142.2436,3295.0
2023-01-05 10:30:00,145.8,145.89,145.54,145.71,5047.0,142.1558,142.2436,141.9023,142.0681,5047.0
2023-01-05 10:35:00,145.66,145.9,145.44,145.67,5810.0,142.0193,142.2533,141.8048,142.0291,5810.0
2023-01-05 10:40:00,145.65,146.03,145.5,145.96,5858.0,142.0096,142.3801,141.8633,142.3118,5858.0
2023-01-05 10:45:00,146.0,146.06,145.65,145.65,4349.0,142.3508,142.4093,142.0096,142.0096,4349.0
2023-01-05 10:50:00,145.74,145.79,145.12,145.27,12193.0,142.0973,142.1461,141.4928,141.6391,12193.0
2023-01-05 10:55:00,145.3,145.44,145.24,145.28,9205.0,141.6683,141.8048,141.6098,141.6488,9205.0
2023-01-05 11:00:00,145.35,145.55,145.24,145.5,6744.0,141.7171,141.9121,141.6098,141.8633,6744.0
2023-01-05 11:05:00,145.55,145.59,145.21,145.43,6151.0,141.9121,141.9511,141.5806,141.7951,6151.0
2023-01-05 11:10:00,145.47,145.57,145.11,145.11,6916.0,141.8341,141.9316,141.4831,141.4831,6916.0
2023-01-05 11:15:00,145.16,145.2,144.7,144.78,12013.0,141.5318,141.5708,141.0833,141.1613,12013.0
2023-01-05 11:20:00,144.78,144.83,144.42,144.5,10995.0,141.1613,141.2101,140.8103,140.8883,10995.0
2023-01-05 11:25:00,144.5,144.62,144.39,144.59,9931.0,140.8883,141.0053,140.7811,140.9761,9931.0
2023-01-05 11:30:00,144.54,144.83,144.54,144.55,5236.0,140.9273,141.2101,140.9273,140.9371,5236.0
2023-01-05 11:35:00,144.55,144.69,144.37,144.39,11672.0,140.9371,141.0736,140.7616,140.7811,11672.0
2023-01-05 11:40:00,144.33,144.64,144.27,144.57,8689.0,140.7226,141.0248,140.6641,140.9566,8689.0
2023-01-05 11:45:00,144.59,144.7,144.54,144.69,10805.0,140.9761,141.0833,140.9273,141.0736,10805.0
2023-01-05 11:50:00,144.74,144.74,144.46,144.5,2636.0,141.1223,141.1223,140.8493,140.8883,2636.0
2023-01-05 11:55:00,144.5,144.72,144.4,144.44,4449.0,140.8883,141.1028,140.7908,140.8298,4449.0
2023-01-05 12:00:00,144.4,144.89,144.4,144.87,4804.0,140.7908,141.2686,140.7908,141.2491,4804.0
2023-01-05 12:05:00,144.87,145.8,144.8,145.72,55512.0,141.2491,142.1558,141.1808,142.0778,55512.0
2023-01-05 12:10:00,145.72,145.72,145.3,145.46,12264.0,142.0778,142.0778,141.6683,141.8243,12264.0
2023-01-05 12:15:00,145.46,145.47,144.82,144.82,6163.0,141.8243,141.8341,141.2003,141.2003,6163.0
2023-01-05 12:20:00,144.88,145.39,144.82,145.39,8690.0,141.2588,141.7561,141.2003,141.7561,8690.0
2023-01-05 12:25:00,145.31,145.47,145.27,145.4,8562.0,141.6781,141.8341,141.6391,141.7658,8562.0
2023-01-05 12:30:00,145.38,145.77,145.37,145.67,8892.0,141.7463,142.1266,141.7366,142.0291,8892.0
2023-01-05 12:35:00,145.6,145.6,145.32,145.32,3607.0,141.9608,141.9608,141.6878,141.6878,3607.0
2023-01-05 12:40:00,145.37,145.46,145.12,145.27,6527.0,141.7366,141.8243,141.4928,141.6391,6527.0
2023-01-05 12:45:00,145.26,145.31,145.19,145.27,5795.0,141.6293,141.6781,141.5611,141.6391,5795.0
2023-01-05 12:50:00,145.27,145.46,145.26,145.45,12112.0,141.6391,141.8243,141.6293,141.8146,12112.0
2023-01-05 12:55:00,145.41,145.41,145.29,145.36,3712.0,141.7756,141.7756,141.6586,141.7268,3712.0
2023-01-05 13:00:00,145.32,145.46,145.2,145.46,5044.0,141.6878,141.8243,141.5708,141.8243,5044.0
2023-01-05 13:05:00,145.41,145.57,145.41,145.5,4253.0,141.7756,141.9316,141.7756,141.8633,4253.0
2023-01-05 13:10:00,145.44,145.44,145.27,145.3,5163.0,141.8048,141.8048,141.6391,141.6683,5163.0
2023-01-05 13:15:00,145.25,145.27,145.11,145.22,4890.0,141.6196,141.6391,141.4831,141.5903,4890.0
2023-01-05 13:20:00,145.24,146.0,145.22,145.82,7374.0,141.6098,142.3508,141.5903,142.1753,7374.0
2023-01-05 13:25:00,145.9,146.05,145.72,145.73,3993.0,142.2533,142.3996,142.0778,142.0876,3993.0
2023-01-05 13:30:00,145.87,146.15,145.72,146.08,4114.0,142.2241,142.4971,142.0778,142.4288,4114.0
2023-01-05 13:35:00,146.15,146.18,145.89,146.05,6251.0,142.4971,142.5263,142.2436,142.3996,6251.0
2023-01-05 13:40:00,146.08,146.18,145.94,145.94,1865.0,142.4288,142.5263,142.2923,142.2923,1865.0
2023-01-05 13:45:00,146.01,146.2,145.92,146.12,8270.0,142.3606,142.5458,142.2728,142.4678,8270.0
2023-01-05 13:50:00,146.08,146.22,146.07,146.11,4184.0,142.4288,142.5653,142.4191,142.4581,4184.0
2023-01-05 13:55:00,146.02,146.18,145.94,145.97,5615.0,142.3703,142.5263,142.2923,142.3216,5615.0
2023-01-05 14:00:00,145.97,146.06,145.76,145.77,5599.0,142.3216,142.4093,142.1168,142.1266,5599.0
2023-01-05 14:05:00,145.71,146.01,145.7,146.01,6374.0,142.0681,142.3606,142.0583,142.3606,6374.0
2023-01-05 14:10:00,145.95,146.04,145.73,145.74,5264.0,142.3021,142.3898,142.0876,142.0973,5264.0
2023-01-05 14:15:00,145.72,145.9,145.69,145.87,10706.0,142.0778,142.2533,142.0486,142.2241,10706.0
2023-01-05 14:20:00,145.86,145.86,145.57,145.61,11532.0,142.2143,142.2143,141.9316,141.9706,11532.0
2023-01-05 14:25:00,145.64,145.66,145.33,145.44,5226.0,141.9998,142.0193,141.6976,141.8048,5226.0
2023-01-05 14:30:00,145.43,145.71,145.4,145.71,17781.0,141.7951,142.0681,141.7658,142.0681,17781.0
2023-01-05 14:35:00,145.71,146.14,145.68,146.03,9552.0,142.0681,142.4873,142.0388,142.3801,9552.0
2023-01-05 14:40:00,146.07,146.29,145.96,146.16,13297.0,142.4191,142.6336,142.3118,142.5068,13297.0
2023-01-05 14:45:00,146.21,146.53,146.15,146.43,9379.0,142.5556,142.8676,142.4971,142.7701,9379.0
2023-01-05 14:50:00,146.38,146.41,146.27,146.29,4597.0,142.7213,142.7506,142.6141,142.6336,4597.0
2023-01-05 14:55:00,146.28,146.34,146.1,146.15,11876.0,142.6238,142.6823,142.4483,142.4971,11876.0
2023-01-05 15:00:00,146.06,146.1,145.98,146.08,14967.0,142.4093,142.4483,142.3313,142.4288,14967.0
2023-01-05 15:05:00,146.07,146.09,145.75,145.77,8969.0,142.4191,142.4386,142.1071,142.1266,8969.0
2023-01-05 15:10:00,145.73,145.75,145.55,145.61,5611.0,142.0876,142.1071,141.9121,141.9706,5611.0
2023-01-05 15:15:00,145.63,145.9,145.63,145.66,18870.0,141.9901,142.2533,141.9901,142.0193,18870.0
2023-01-05 15:20:00,145.69,145.86,145.63,145.77,17667.0,142.0486,142.2143,141.9901,142.1266,17667.0
2023-01-05 15:25:00,145.77,145.83,145.63,145.73,16225.0,142.1266,142.1851,141.9901,142.0876,16225.0
2023-01-05 15:30:00,145.75,145.75,145.51,145.65,16316.0,142.1071,142.1071,141.8731,142.0096,16316.0
2023-01-05 15:35:00,145.68,145.87,145.64,145.78,13969.0,142.0388,142.2241,141.9998,142.1363,13969.0
2023-01-05 15:40:00,145.75,145.81,145.49,145.56,15960.0,142.1071,142.1656,141.8536,141.9218,15960.0
2023-01-05 15:45:00,145.55,145.77,145.5,145.59,25998.0,141.9121,142.1266,141.8633,141.9511,25998.0
2023-01-05 15:50:00,145.58,145.58,145.24,145.24,28390.0,141.9413,141.9413,141.6098,141.6098,28390.0
2023-01-05 15:55:00,145.27,145.49,145.26,145.45,63419.0,141.6391,141.8536,141.6293,141.8146,63419.0
2023-01-06 09:30:00,146.59,147.0,146.01,146.56,27535.0,142.9261,143.3258,142.3606,142.8968,27535.0
2023-01-06 09:35:00,146.6,146.75,144.24,144.24,9033.0,142.9358,143.0821,140.6348,140.6348,9033.0
2023-01-06 09:40:00,144.33,144.33,142.66,142.86,16152.0,140.7226,140.7226,139.0943,139.2893,16152.0
2023-01-06 09:45:00,142.86,142.86,141.93,142.05,21740.0,139.2893,139.2893,138.3826,138.4996,21740.0
2023-01-06 09:50:00,142.05,142.53,141.52,142.25,12345.0,138.4996,138.9676,137.9828,138.6946,12345.0
2023-01-06 09:55:00,142.48,142.61,142.21,142.3,20420.0,138.9188,139.0456,138.6556,138.7433,20420.0
2023-01-06 10:00:00,142.53,143.31,142.43,142.66,10416.0,138.9676,139.7281,138.8701,139.0943,10416.0
2023-01-06 10:05:00,142.67,143.49,142.67,143.07,12009.0,139.1041,139.9036,139.1041,139.4941,12009.0
2023-01-06 10:10:00,143.06,143.45,142.87,142.87,6454.0,139.4843,139.8646,139.2991,139.2991,6454.0
2023-01-06 10:15:00,142.83,143.35,142.82,143.0,28561.0,139.2601,139.7671,139.2503,139.4258,28561.0
2023-01-06 10:20:00,143.0,143.01,142.56,142.94,9787.0,139.4258,139.4356,138.9968,139.3673,9787.0
2023-01-06 10:25:00,143.06,143.06,142.38,142.59,9347.0,139.4843,139.4843,138.8213,139.0261,9347.0
2023-01-06 10:30:00,142.62,142.84,142.45,142.65,9518.0,139.0553,139.2698,138.8896,139.0846,9518.0
2023-01-06 10:35:00,142.66,143.33,142.64,143.33,10448.0,139.0943,139.7476,139.0748,139.7476,10448.0
2023-01-06 10:40:00,143.4,143.52,143.1,143.31,21279.0,139.8158,139.9328,139.5233,139.7281,21279.0
2023-01-06 10:45:00,143.39,143.81,143.31,143.81,10386.0,139.8061,140.2156,139.7281,140.2156,10386.0
2023-01-06 10:50:00,143.84,143.92,143.54,143.8,9735.0,140.2448,140.3228,139.9523,140.2058,9735.0
2023-01-06 10:55:00,143.82,143.95,143.57,143.8,21146.0,140.2253,140.3521,139.9816,140.2058,21146.0
2023-01-06 11:00:00,143.81,144.25,143.76,144.19,9781.0,140.2156,140.6446,140.1668,140.5861,9781.0
2023-01-06 11:05:00,144.38,144.72,144.22,144.72,18841.0,140.7713,141.1028,140.6153,141.1028,18841.0
2023-01-06 11:10:00,144.73,145.0,144.34,144.41,33053.0,141.1126,141.3758,140.7323,140.8006,33053.0
2023-01-06 11:15:00,144.34,144.76,144.34,144.76,14314.0,140.7323,141.1418,140.7323,141.1418,14314.0
2023-01-06 11:20:00,144.94,145.36,144.93,145.3,4548.0,141.3173,141.7268,141.3076,141.6683,4548.0
2023-01-06 11:25:00,145.31,145.7,145.27,145.56,9642.0,141.6781,142.0583,141.6391,141.9218,9642.0
2023-01-06 11:30:00,145.56,145.73,145.38,145.7,5316.0,141.9218,142.0876,141.7463,142.0583,5316.0
2023-01-06 11:35:00,145.68,145.91,145.66,145.87,6633.0,142.0388,142.2631,142.0193,142.2241,6633.0
2023-01-06 11:40:00,145.82,145.82,145.52,145.52,7769.0,142.1753,142.1753,141.8828,141.8828,7769.0
2023-01-06 11:45:00,145.54,145.75,145.49,145.65,6922.0,141.9023,142.1071,141.8536,142.0096,6922.0
2023-01-06 11:50:00,145.69,145.99,145.69,145.84,5061.0,142.0486,142.3411,142.0486,142.1948,5061.0
2023-01-06 11:55:00,145.95,146.11,145.88,146.0,6126.0,142.3021,142.4581,142.2338,142.3508,6126.0
2023-01-06 12:00:00,146.05,146.27,146.04,146.13,6268.0,142.3996,142.6141,142.3898,142.4776,6268.0
2023-01-06 12:05:00,146.11,146.23,146.04,146.17,5437.0,142.4581,142.5751,142.3898,142.5166,5437.0
2023-01-06 12:10:00,146.14,146.3,145.95,146.03,4958.0,142.4873,142.6433,142.3021,142.3801,4958.0
2023-01-06 12:15:00,145.95,146.26,145.9,146.0,9334.0,142.3021,142.6043,142.2533,142.3508,9334.0
2023-01-06 12:20:00,146.0,146.17,145.79,145.86,6755.0,142.3508,142.5166,142.1461,142.2143,6755.0
2023-01-06 12:25:00,145.86,145.9,145.76,145.76,3249.0,142.2143,142.2533,142.1168,142.1168,3249.0
2023-01-06 12:30:00,145.75,145.88,145.69,145.74,4831.0,142.1071,142.2338,142.0486,142.0973,4831.0
2023-01-06 12:35:00,145.76,145.93,145.64,145.89,16985.0,142.1168,142.2826,141.9998,142.2436,16985.0
2023-01-06 12:40:00,145.93,146.0,145.82,146.0,5801.0,142.2826,142.3508,142.1753,142.3508,5801.0
2023-01-06 12:45:00,145.99,146.12,145.99,146.11,10818.0,142.3411,142.4678,142.3411,142.4581,10818.0
2023-01-06 12:50:00,146.13,146.16,145.92,146.04,18008.0,142.4776,142.5068,142.2728,142.3898,18008.0
2023-01-06 12:55:00,146.03,146.37,146.02,146.34,4367.0,142.3801,142.7116,142.3703,142.6823,4367.0
2023-01-06 13:00:00,146.34,146.39,146.18,146.29,6988.0,142.6823,142.7311,142.5263,142.6336,6988.0
2023-01-06 13:05:00,146.28,146.59,146.26,146.54,12670.0,142.6238,142.9261,142.6043,142.8773,12670.0
2023-01-06 13:10:00,146.55,146.81,146.52,146.71,24137.0,142.8871,143.1406,142.8578,143.0431,24137.0
2023-01-06 13:15:00,146.7,147.03,146.7,146.97,10861.0,143.0333,143.3551,143.0333,143.2966,10861.0
2023-01-06 13:20:00,146.97,147.18,146.95,147.18,10380.0,143.2966,143.5013,143.2771,143.5013,10380.0
2023-01-06 13:25:00,147.21,147.37,147.19,147.27,10073.0,143.5306,143.6866,143.5111,143.5891,10073.0
2023-01-06 13:30:00,147.33,147.49,147.23,147.49,6953.0,143.6476,143.8036,143.5501,143.8036,6953.0
2023-01-06 13:35:00,147.43,147.56,147.33,147.53,6638.0,143.7451,143.8718,143.6476,143.8426,6638.0
2023-01-06 13:40:00,147.46,147.49,147.31,147.32,5586.0,143.7743,143.8036,143.6281,143.6378,5586.0
2023-01-06 13:45:00,147.32,147.39,147.13,147.17,12050.0,143.6378,143.7061,143.4526,143.4916,12050.0
2023-01-06 13:50:00,147.2,147.28,147.04,147.07,6578.0,143.5208,143.5988,143.3648,143.3941,6578.0
2023-01-06 13:55:00,147.07,147.4,147.07,147.3,4813.0,143.3941,143.7158,143.3941,143.6183,4813.0
2023-01-06 14:00:00,147.31,147.56,147.31,147.5,8691.0,143.6281,143.8718,143.6281,143.8133,8691.0
2023-01-06 14:05:00,147.53,147.69,147.46,147.56,15642.0,143.8426,143.9986,143.7743,143.8718,15642.0
2023-01-06 14:10:00,147.6,147.87,147.55,147.79,5519.0,143.9108,144.1741,143.8621,144.0961,5519.0
2023-01-06 14:15:00,147.83,148.03,147.77,148.0,8851.0,144.1351,144.3301,144.0766,144.3008,8851.0
2023-01-06 14:20:00,148.01,148.29,148.0,148.13,13331.0,144.3106,144.5836,144.3008,144.4276,13331.0
2023-01-06 14:25:00,148.13,148.23,148.02,148.05,22510.0,144.4276,144.5251,144.3203,144.3496,22510.0
2023-01-06 14:30:00,148.07,148.24,147.97,148.13,7477.0,144.3691,144.5348,144.2716,144.4276,7477.0
2023-01-06 14:35:00,148.12,148.22,148.04,148.2,7423.0,144.4178,144.5153,144.3398,144.4958,7423.0
2023-01-06 14:40:00,148.18,148.18,148.01,148.16,6372.0,144.4763,144.4763,144.3106,144.4568,6372.0
2023-01-06 14:45:00,148.1,148.1,147.88,147.93,13159.0,144.3983,144.3983,144.1838,144.2326,13159.0
2023-01-06 14:50:00,147.92,148.09,147.92,148.09,12210.0,144.2228,144.3886,144.2228,144.3886,12210.0
2023-01-06 14:55:00,148.12,148.22,148.12,148.14,13684.0,144.4178,144.5153,144.4178,144.4373,13684.0
2023-01-06 15:00:00,148.15,148.4,148.12,148.36,5828.0,144.4471,144.6908,144.4178,144.6518,5828.0
2023-01-06 15:05:00,148.36,148.52,148.32,148.45,16084.0,144.6518,144.8078,144.6128,144.7396,16084.0
2023-01-06 15:10:00,148.47,148.5,148.31,148.47,6462.0,144.7591,144.7883,144.6031,144.7591,6462.0
2023-01-06 15:15:00,148.53,148.62,148.33,148.4,13577.0,144.8176,144.9053,144.6226,144.6908,13577.0
2023-01-06 15:20:00,148.32,148.35,148.08,148.24,21655.0,144.6128,144.6421,144.3788,144.5348,21655.0
2023-01-06 15:25:00,148.19,148.19,147.84,147.87,7863.0,144.4861,144.4861,144.1448,144.1741,7863.0
2023-01-06 15:30:00,147.89,148.12,147.88,147.98,10670.0,144.1936,144.4178,144.1838,144.2813,10670.0
2023-01-06 15:35:00,147.96,148.08,147.82,148.08,14261.0,144.2618,144.3788,144.1253,144.3788,14261.0
2023-01-06 15:40:00,148.14,148.22,148.04,148.15,11164.0,144.4373,144.5153,144.3398,144.4471,11164.0
2023-01-06 15:45:00,148.12,148.46,148.09,148.4,40426.0,144.4178,144.7493,144.3886,144.6908,40426.0
2023-01-06 15:50:00,148.35,148.38,147.64,147.72,39856.0,144.6421,144.6713,143.9498,144.0278,39856.0
2023-01-06 15:55:00,147.75,147.83,147.51,147.64,70310.0,144.0571,144.1351,143.8231,143.9498,70310.0
2023-01-09 09:30:00,149.0,149.0,148.05,148.24,47688.0,145.2758,145.2758,144.3496,144.5348,47688.0
2023-01-09 09:35:00,148.28,148.3,147.7,147.96,13731.0,144.5738,144.5933,144.0083,144.2618,13731.0
2023-01-09 09:40:00,147.94,148.49,147.94,148.46,6350.0,144.2423,144.7786,144.2423,144.7493,6350.0
2023-01-09 09:45:00,148.44,148.79,148.43,148.72,5494.0,144.7298,145.0711,144.7201,145.0028,5494.0
2023-01-09 09:50:00,148.83,149.07,148.77,148.77,12181.0,145.1101,145.3441,145.0516,145.0516,12181.0
2023-01-09 09:55:00,148.91,149.12,148.32,148.9,23203.0,145.1881,145.3929,144.6128,145.1783,23203.0
2023-01-09 10:00:00,148.9,148.9,148.3,148.36,5656.0,145.1783,145.1783,144.5933,144.6518,5656.0
2023-01-09 10:05:00,148.36,148.49,148.07,148.07,5298.0,144.6518,144.7786,144.3691,144.3691,5298.0
2023-01-09 10:10:00,148.22,148.3,147.55,147.67,5282.0,144.5153,144.5933,143.8621,143.9791,5282.0
2023-01-09 10:15:00,147.65,148.26,147.65,147.96,6086.0,143.9596,144.5543,143.9596,144.2618,6086.0
2023-01-09 10:20:00,147.95,148.29,147.62,147.67,4610.0,144.2521,144.5836,143.9303,143.9791,4610.0
2023-01-09 10:25:00,147.55,147.9,147.46,147.82,6819.0,143.8621,144.2033,143.7743,144.1253,6819.0
2023-01-09 10:30:00,147.9,148.38,147.9,148.38,10507.0,144.2033,144.6713,144.2033,144.6713,10507.0
2023-01-09 10:35:00,148.33,148.66,148.33,148.49,9008.0,144.6226,144.9443,144.6226,144.7786,9008.0
2023-01-09 10:40:00,148.5,148.62,148.39,148.54,11155.0,144.7883,144.9053,144.6811,144.8273,11155.0
2023-01-09 10:45:00,148.6,149.24,148.6,149.24,12226.0,144.8858,145.5099,144.8858,145.5099,12226.0
2023-01-09 10:50:00,149.28,149.42,149.15,149.26,13501.0,145.5489,145.6854,145.4221,145.5294,13501.0
2023-01-09 10:55:00,149.3,149.3,148.72,148.73,4311.0,145.5684,145.5684,145.0028,145.0126,4311.0
2023-01-09 11:00:00,148.69,149.05,148.66,149.03,8382.0,144.9736,145.3246,144.9443,145.3051,8382.0
2023-01-09 11:05:00,148.99,149.2,148.94,149.18,4935.0,145.2661,145.4709,145.2173,145.4514,4935.0
2023-01-09 11:10:00,149.19,149.33,148.91,149.03,4680.0,145.4611,145.5976,145.1881,145.3051,4680.0
2023-01-09 11:15:00,149.0,149.15,148.77,148.8,8230.0,145.2758,145.4221,145.0516,145.0808,8230.0
2023-01-09 11:20:00,148.81,149.06,148.76,149.06,9050.0,145.0906,145.3343,145.0418,145.3343,9050.0
2023-01-09 11:25:00,149.04,149.16,148.95,149.08,5631.0,145.3148,145.4319,145.2271,145.3538,5631.0
2023-01-09 11:30:00,149.17,149.27,148.94,149.16,21400.0,145.4416,145.5391,145.2173,145.4319,21400.0
2023-01-09 11:35:00,149.21,149.52,149.15,149.24,4983.0,145.4806,145.7829,145.4221,145.5099,4983.0
2023-01-09 11:40:00,149.24,149.24,149.04,149.2,6688.0,145.5099,145.5099,145.3148,145.4709,6688.0
2023-01-09 11:45:00,149.18,149.26,148.79,148.82,10494.0,145.4514,145.5294,145.0711,145.1003,10494.0
2023-01-09 11:50:00,148.79,149.16,148.71,149.08,17943.0,145.0711,145.4319,144.9931,145.3538,17943.0
2023-01-09 11:55:00,149.03,149.17,148.82,148.94,6514.0,145.3051,145.4416,145.1003,145.2173,6514.0
2023-01-09 12:00:00,148.97,149.0,148.7,148.84,11761.0,145.2466,145.2758,144.9833,145.1198,11761.0
2023-01-09 12:05:00,148.81,148.81,148.44,148.52,7299.0,145.0906,145.0906,144.7298,144.8078,7299.0
2023-01-09 12:10:00,148.47,148.6,148.43,148.48,12152.0,144.7591,144.8858,144.7201,144.7688,12152.0
2023-01-09 12:15:00,148.47,148.52,148.12,148.18,11566.0,144.7591,144.8078,144.4178,144.4763,11566.0
2023-01-09 12:20:00,148.2,148.4,148.16,148.38,13698.0,144.4958,144.6908,144.4568,144.6713,13698.0
2023-01-09 12:25:00,148.46,148.84,148.46,148.74,5722.0,144.7493,145.1198,144.7493,145.0223,5722.0
2023-01-09 12:30:00,148.63,148.85,148.54,148.56,4766.0,144.9151,145.1296,144.8273,144.8468,4766.0
2023-01-09 12:35:00,148.53,148.53,148.11,148.25,10445.0,144.8176,144.8176,144.4081,144.5446,10445.0
2023-01-09 12:40:00,148.21,148.34,148.14,148.31,5877.0,144.5056,144.6323,144.4373,144.6031,5877.0
2023-01-09 12:45:00,148.33,148.52,148.22,148.48,9275.0,144.6226,144.8078,144.5153,144.7688,9275.0
2023-01-09 12:50:00,148.45,148.6,148.42,148.57,8976.0,144.7396,144.8858,144.7103,144.8566,8976.0
2023-01-09 12:55:00,148.59,148.7,148.46,148.56,6730.0,144.8761,144.9833,144.7493,144.8468,6730.0
2023-01-09 13:00:00,148.57,148.64,148.43,148.43,6322.0,144.8566,144.9248,144.7201,144.7201,6322.0
2023-01-09 13:05:00,148.47,148.5,148.0,148.0,4375.0,144.7591,144.7883,144.3008,144.3008,4375.0
2023-01-09 13:10:00,148.0,148.12,147.97,148.07,5696.0,144.3008,144.4178,144.2716,144.3691,5696.0
2023-01-09 13:15:00,148.08,148.58,148.01,148.51,7242.0,144.3788,144.8663,144.3106,144.7981,7242.0
2023-01-09 13:20:00,148.55,148.78,148.55,148.68,9666.0,144.8371,145.0613,144.8371,144.9638,9666.0
2023-01-09 13:25:00,148.6,148.62,148.44,148.59,6463.0,144.8858,144.9053,144.7298,144.8761,6463.0
2023-01-09 13:30:00,148.63,148.71,148.48,148.71,8421.0,144.9151,144.9931,144.7688,144.9931,8421.0
2023-01-09 13:35:00,148.71,148.71,148.33,148.5,10397.0,144.9931,144.9931,144.6226,144.7883,10397.0
2023-01-09 13:40:00,148.41,148.41,147.96,147.97,3628.0,144.7006,144.7006,144.2618,144.2716,3628.0
2023-01-09 13:45:00,147.89,148.02,147.79,147.87,5742.0,144.1936,144.3203,144.0961,144.1741,5742.0
2023-01-09 13:50:00,147.87,147.87,147.52,147.62,8060.0,144.1741,144.1741,143.8328,143.9303,8060.0
2023-01-09 13:55:00,147.61,148.0,147.48,148.0,14148.0,143.9206,144.3008,143.7938,144.3008,14148.0
2023-01-09 14:00:00,148.0,148.21,147.97,148.12,4599.0,144.3008,144.5056,144.2716,144.4178,4599.0
2023-01-09 14:05:00,148.09,148.11,147.67,147.98,7913.0,144.3886,144.4081,143.9791,144.2813,7913.0
2023-01-09 14:10:00,148.06,148.28,148.06,148.12,12049.0,144.3593,144.5738,144.3593,144.4178,12049.0
2023-01-09 14:15:00,148.06,148.14,147.98,148.08,5177.0,144.3593,144.4373,144.2813,144.3788,5177.0
2023-01-09 14:20:00,148.11,148.4,148.08,148.27,7922.0,144.4081,144.6908,144.3788,144.5641,7922.0
2023-01-09 14:25:00,148.29,148.43,148.13,148.41,7788.0,144.5836,144.7201,144.4276,144.7006,7788.0
2023-01-09 14:30:00,148.36,148.4,148.25,148.3,5329.0,144.6518,144.6908,144.5446,144.5933,5329.0
2023-01-09 14:35:00,148.28,148.28,147.94,147.94,7006.0,144.5738,144.5738,144.2423,144.2423,7006.0
2023-01-09 14:40:00,147.93,148.07,147.85,148.07,6869.0,144.2326,144.3691,144.1546,144.3691,6869.0
2023-01-09 14:45:00,148.1,148.12,147.95,147.99,11929.0,144.3983,144.4178,144.2521,144.2911,11929.0
2023-01-09 14:50:00,147.98,148.05,147.92,148.03,5811.0,144.2813,144.3496,144.2228,144.3301,5811.0
2023-01-09 14:55:00,148.01,148.01,147.58,147.64,8747.0,144.3106,144.3106,143.8913,143.9498,8747.0
2023-01-09 15:00:00,147.6,147.86,147.6,147.8,8764.0,143.9108,144.1643,143.9108,144.1058,8764.0
2023-01-09 15:05:00,147.84,148.09,147.82,148.08,8106.0,144.1448,144.3886,144.1253,144.3788,8106.0
2023-01-09 15:10:00,148.08,148.17,147.7,147.73,10171.0,144.3788,144.4666,144.0083,144.0376,10171.0
2023-01-09 15:15:00,147.67,147.93,147.65,147.87,7845.0,143.9791,144.2326,143.9596,144.1741,7845.0
2023-01-09 15:20:00,147.94,148.16,147.9,147.95,9351.0,144.2423,144.4568,144.2033,144.2521,9351.0
2023-01-09 15:25:00,147.98,148.0,147.65,147.66,10602.0,144.2813,144.3008,143.9596,143.9693,10602.0
2023-01-09 15:30:00,147.64,147.71,147.3,147.47,15241.0,143.9498,144.0181,143.6183,143.7841,15241.0
2023-01-09 15:35:00,147.51,147.53,147.25,147.28,12921.0,143.8231,143.8426,143.5696,143.5988,12921.0
2023-01-09 15:40:00,147.25,147.4,147.14,147.25,16142.0,143.5696,143.7158,143.4623,143.5696,16142.0
2023-01-09 15:45:00,147.26,147.37,147.04,147.18,22625.0,143.5793,143.6866,143.3648,143.5013,22625.0
2023-01-09 15:50:00,147.22,147.48,147.22,147.36,25180.0,143.5403,143.7938,143.5403,143.6768,25180.0
2023-01-09 15:55:00,147.34,147.37,147.0,147.08,75652.0,143.6573,143.6866,143.3258,143.4038,75652.0
2023-01-10 09:30:00,147.11,148.02,147.11,147.98,34179.0,143.4331,144.3203,143.4331,144.2813,34179.0
2023-01-10 09:35:00,147.9,148.61,147.89,148.5,10230.0,144.2033,144.8956,144.1936,144.7883,10230.0
2023-01-10 09:40:00,148.47,149.1,148.29,149.1,13544.0,144.7591,145.3733,144.5836,145.3733,13544.0
2023-01-10 09:45:00,149.23,149.79,149.11,149.79,47062.0,145.5001,146.0461,145.3831,146.0461,47062.0
2023-01-10 09:50:00,149.79,150.57,149.47,150.34,32457.0,146.0461,146.8066,145.7341,146.5824,32457.0
2023-01-10 09:55:00,150.36,150.73,150.29,150.49,12092.0,146.6019,146.9626,146.5336,146.7286,12092.0
2023-01-10 10:00:00,150.49,150.75,150.35,150.56,5700.0,146.7286,146.9821,146.5921,146.7969,5700.0
2023-01-10 10:05:00,150.6,151.18,150.6,151.18,12449.0,146.8359,147.4014,146.8359,147.4014,12449.0
2023-01-10 10:10:00,151.18,152.39,151.18,152.06,38141.0,147.4014,148.5811,147.4014,148.2594,38141.0
2023-01-10 10:15:00,152.01,152.54,151.87,152.02,12963.0,148.2106,148.7274,148.0741,148.2204,12963.0
2023-01-10 10:20:00,151.95,152.46,151.94,152.2,51499.0,148.1521,148.6494,148.1424,148.3959,51499.0
2023-01-10 10:25:00,152.28,152.67,152.16,152.17,36924.0,148.4739,148.8541,148.3569,148.3666,36924.0
2023-01-10 10:30:00,152.05,152.08,151.76,152.07,22836.0,148.2496,148.2789,147.9669,148.2691,22836.0
2023-01-10 10:35:00,152.07,152.3,151.92,151.99,39811.0,148.2691,148.4934,148.1229,148.1911,39811.0
2023-01-10 10:40:00,151.96,152.02,151.47,151.66,6452.0,148.1619,148.2204,147.6841,147.8694,6452.0
2023-01-10 10:45:00,151.56,151.89,151.5,151.83,5220.0,147.7719,148.0936,147.7134,148.0351,5220.0
2023-01-10 10:50:00,151.84,152.17,151.78,152.02,10356.0,148.0449,148.3666,147.9864,148.2204,10356.0
2023-01-10 10:55:00,151.9,152.22,151.89,152.13,4116.0,148.1034,148.4154,148.0936,148.3276,4116.0
2023-01-10 11:00:00,152.23,152.51,151.99,152.51,8635.0,148.4251,148.6981,148.1911,148.6981,8635.0
2023-01-10 11:05:00,152.46,152.48,152.28,152.32,8795.0,148.6494,148.6689,148.4739,148.5129,8795.0
2023-01-10 11:10:00,152.28,152.67,152.25,152.65,6652.0,148.4739,148.8541,148.4446,148.8346,6652.0
2023-01-10 11:15:00,152.64,152.96,152.59,152.79,12741.0,148.8249,149.1369,148.7761,148.9711,12741.0
2023-01-10 11:20:00,152.83,152.84,152.46,152.66,9333.0,149.0101,149.0199,148.6494,148.8444,9333.0
2023-01-10 11:25:00,152.73,152.73,152.34,152.46,10074.0,148.9126,148.9126,148.5324,148.6494,10074.0
2023-01-10 11:30:00,152.43,152.56,152.38,152.48,14298.0,148.6201,148.7469,148.5714,148.6689,14298.0
2023-01-10 11:35:00,152.51,152.89,152.44,152.66,18630.0,148.6981,149.0686,148.6299,148.8444,18630.0
2023-01-10 11:40:00,152.66,152.76,152.29,152.46,9747.0,148.8444,148.9419,148.4836,148.6494,9747.0
2023-01-10 11:45:00,152.42,152.6,152.24,152.56,8122.0,148.6104,148.7859,148.4349,148.7469,8122.0
2023-01-10 11:50:00,152.6,152.82,152.42,152.8,13817.0,148.7859,149.0004,148.6104,148.9809,13817.0
2023-01-10 11:55:00,152.83,153.18,152.77,153.06,50413.0,149.0101,149.3514,148.9516,149.2344,50413.0
2023-01-10 12:00:00,153.04,153.04,152.39,152.45,13540.0,149.2149,149.2149,148.5811,148.6396,13540.0
2023-01-10 12:05:00,152.45,152.91,152.45,152.85,7294.0,148.6396,149.0881,148.6396,149.0296,7294.0
2023-01-10 12:10:00,152.78,152.88,152.74,152.87,7615.0,148.9614,149.0589,148.9224,149.0491,7615.0
2023-01-10 12:15:00,152.88,153.12,152.75,152.94,26383.0,149.0589,149.2929,148.9321,149.1174,26383.0
2023-01-10 12:20:00,152.9,152.9,152.7,152.8,7086.0,149.0784,149.0784,148.8834,148.9809,7086.0
2023-01-10 12:25:00,152.81,152.82,152.44,152.58,18645.0,148.9906,149.0004,148.6299,148.7664,18645.0
2023-01-10 12:30:00,152.64,152.8,152.56,152.8,10131.0,148.8249,148.9809,148.7469,148.9809,10131.0
2023-01-10 12:35:00,152.81,153.09,152.72,153.05,10876.0,148.9906,149.2636,148.9029,149.2246,10876.0
2023-01-10 12:40:00,153.06,153.13,152.96,152.97,7369.0,149.2344,149.3026,149.1369,149.1466,7369.0
2023-01-10 12:45:00,153.0,153.06,152.82,152.87,3629.0,149.1759,149.2344,149.0004,149.0491,3629.0
2023-01-10 12:50:00,152.85,152.86,152.71,152.71,4019.0,149.0296,149.0394,148.8931,148.8931,4019.0
2023-01-10 12:55:00,152.69,153.1,152.67,153.06,14342.0,148.8736,149.2734,148.8541,149.2344,14342.0
2023-01-10 13:00:00,153.04,153.1,152.96,153.06,12973.0,149.2149,149.2734,149.1369,149.2344,12973.0
2023-01-10 13:05:00,153.09,153.19,153.09,153.17,12093.0,149.2636,149.3611,149.2636,149.3416,12093.0
2023-01-10 13:10:00,153.17,153.17,152.84,152.97,19877.0,149.3416,149.3416,149.0199,149.1466,19877.0
2023-01-10 13:15:00,153.0,153.09,152.75,152.81,17640.0,149.1759,149.2636,148.9321,148.9906,17640.0
2023-01-10 13:20:00,152.81,152.9,152.75,152.81,10615.0,148.9906,149.0784,148.9321,148.9906,10615.0
2023-01-10 13:25:00,152.84,152.84,152.66,152.74,30467.0,149.0199,149.0199,148.8444,148.9224,30467.0
2023-01-10 13:30:00,152.74,152.96,152.65,152.92,9141.0,148.9224,149.1369,148.8346,149.0979,9141.0
2023-01-10 13:35:00,152.93,153.02,152.92,152.94,8201.0,149.1076,149.1954,149.0979,149.1174,8201.0
2023-01-10 13:40:00,152.97,153.05,152.91,152.92,5125.0,149.1466,149.2246,149.0881,149.0979,5125.0
2023-01-10 13:45:00,152.89,153.15,152.69,152.87,70357.0,149.0686,149.3221,148.8736,149.0491,70357.0
2023-01-10 13:50:00,152.88,153.01,152.79,152.84,17314.0,149.0589,149.1856,148.9711,149.0199,17314.0
2023-01-10 13:55:00,152.83,153.36,152.73,153.31,17967.0,149.0101,149.5269,148.9126,149.4781,17967.0
2023-01-10 14:00:00,153.38,153.51,153.34,153.42,5120.0,149.5464,149.6731,149.5074,149.5854,5120.0
2023-01-10 14:05:00,153.41,153.46,153.23,153.4,11027.0,149.5756,149.6244,149.4001,149.5659,11027.0
2023-01-10 14:10:00,153.46,153.7,153.42,153.59,8542.0,149.6244,149.8584,149.5854,149.7511,8542.0
2023-01-10 14:15:00,153.59,153.64,153.48,153.54,6253.0,149.7511,149.7999,149.6439,149.7024,6253.0
2023-01-10 14:20:00,153.6,153.74,153.59,153.74,8582.0,149.7609,149.8974,149.7511,149.8974,8582.0
2023-01-10 14:25:00,153.74,153.87,153.72,153.83,16013.0,149.8974,150.0241,149.8779,149.9851,16013.0
2023-01-10 14:30:00,153.81,154.01,153.79,153.91,7377.0,149.9656,150.1606,149.9461,150.0631,7377.0
2023-01-10 14:35:00,153.91,153.97,153.67,153.76,17030.0,150.0631,150.1216,149.8291,149.9169,17030.0
2023-01-10 14:40:00,153.74,153.86,153.68,153.84,12541.0,149.8974,150.0144,149.8389,149.9949,12541.0
2023-01-10 14:45:00,153.75,154.05,153.66,154.05,23269.0,149.9071,150.1996,149.8194,150.1996,23269.0
2023-01-10 14:50:00,154.08,154.11,153.99,154.08,7956.0,150.2289,150.2581,150.1411,150.2289,7956.0
2023-01-10 14:55:00,154.11,154.18,153.99,154.05,24349.0,150.2581,150.3264,150.1411,150.1996,24349.0
2023-01-10 15:00:00,154.07,154.16,153.95,154.16,29217.0,150.2191,150.3069,150.1021,150.3069,29217.0
2023-01-10 15:05:00,154.17,154.17,153.83,154.11,11845.0,150.3166,150.3166,149.9851,150.2581,11845.0
2023-01-10 15:10:00,154.12,154.3,154.09,154.28,17558.0,150.2679,150.4434,150.2386,150.4239,17558.0
2023-01-10 15:15:00,154.32,154.46,154.29,154.4,20717.0,150.4629,150.5994,150.4336,150.5409,20717.0
2023-01-10 15:20:00,154.41,154.69,154.38,154.57,24629.0,150.5506,150.8236,150.5214,150.7066,24629.0
2023-01-10 15:25:00,154.57,154.59,154.27,154.27,28659.0,150.7066,150.7261,150.4141,150.4141,28659.0
2023-01-10 15:30:00,154.2,154.35,154.06,154.34,23146.0,150.3459,150.4921,150.2094,150.4824,23146.0
2023-01-10 15:35:00,154.33,154.42,154.14,154.17,17277.0,150.4726,150.5604,150.2874,150.3166,17277.0
2023-01-10 15:40:00,154.18,154.18,153.94,154.05,24423.0,150.3264,150.3264,150.0924,150.1996,24423.0
2023-01-10 15:45:00,154.05,154.3,154.04,154.24,34492.0,150.1996,150.4434,150.1899,150.3849,34492.0
2023-01-10 15:50:00,154.24,154.29,154.04,154.21,76799.0,150.3849,150.4336,150.1899,150.3556,76799.0
2023-01-10 15:55:00,154.2,154.53,154.16,154.47,241188.0,150.3459,150.6676,150.3069,150.6091,241188.0
2023-01-11 09:30:00,156.0,156.86,154.93,155.75,45121.0,152.1009,152.9394,151.0576,151.8571,45121.0
2023-01-11 09:35:00,155.81,156.68,155.75,156.57,6005.0,151.9156,152.7639,151.8571,152.6566,6005.0
2023-01-11 09:40:00,156.63,158.28,156.45,157.91,14681.0,152.7151,154.3239,152.5396,153.9632,14681.0
2023-01-11 09:45:00,158.03,158.05,157.76,157.77,20788.0,154.0802,154.0997,153.8169,153.8266,20788.0
2023-01-11 09:50:00,157.84,157.86,157.26,157.28,43160.0,153.8949,153.9144,153.3294,153.3489,43160.0
2023-01-11 09:55:00,157.34,157.52,157.04,157.44,21116.0,153.4074,153.5829,153.1149,153.5049,21116.0
2023-01-11 10:00:00,157.29,157.81,157.23,157.62,26207.0,153.3586,153.8656,153.3001,153.6804,26207.0
2023-01-11 10:05:00,157.53,157.71,157.4,157.58,5710.0,153.5926,153.7681,153.4659,153.6414,5710.0
2023-01-11 10:10:00,157.64,157.73,157.36,157.51,19425.0,153.6999,153.7876,153.4269,153.5731,19425.0
2023-01-11 10:15:00,157.57,157.67,157.31,157.36,20993.0,153.6316,153.7291,153.3781,153.4269,20993.0
2023-01-11 10:20:00,157.34,158.03,157.31,157.68,60673.0,153.4074,154.0802,153.3781,153.7389,60673.0
2023-01-11 10:25:00,157.72,157.85,157.32,157.8,16682.0,153.7779,153.9046,153.3879,153.8559,16682.0
2023-01-11 10:30:00,157.96,158.1,157.85,158.05,15810.0,154.0119,154.1484,153.9046,154.0997,15810.0
2023-01-11 10:35:00,158.09,158.56,157.94,158.01,49142.0,154.1387,154.5969,153.9924,154.0607,49142.0
2023-01-11 10:40:00,158.02,158.21,157.96,158.08,19959.0,154.0704,154.2557,154.0119,154.1289,19959.0
2023-01-11 10:45:00,158.09,158.4,158.08,158.2,18319.0,154.1387,154.4409,154.1289,154.2459,18319.0
2023-01-11 10:50:00,158.23,158.29,157.69,157.72,24385.0,154.2752,154.3337,153.7486,153.7779,24385.0
2023-01-11 10:55:00,157.72,157.88,157.46,157.59,38198.0,153.7779,153.9339,153.5244,153.6511,38198.0
2023-01-11 11:00:00,157.58,157.6,156.95,157.04,48832.0,153.6414,153.6609,153.0271,153.1149,48832.0
2023-01-11 11:05:00,157.0,157.01,156.52,156.77,19545.0,153.0759,153.0856,152.6079,152.8516,19545.0
2023-01-11 11:10:00,156.75,156.8,156.44,156.72,10785.0,152.8321,152.8809,152.5299,152.8029,10785.0
2023-01-11 11:15:00,156.69,156.9,156.36,156.49,56378.0,152.7736,152.9784,152.4519,152.5786,56378.0
2023-01-11 11:20:00,156.5,156.97,156.43,156.74,14344.0,152.5884,153.0466,152.5201,152.8224,14344.0
2023-01-11 11:25:00,156.73,156.88,156.67,156.71,11762.0,152.8126,152.9589,152.7541,152.7931,11762.0
2023-01-11 11:30:00,156.7,156.77,156.45,156.52,17296.0,152.7834,152.8516,152.5396,152.6079,17296.0
2023-01-11 11:35:00,156.51,156.76,156.38,156.66,16723.0,152.5981,152.8419,152.4714,152.7444,16723.0
2023-01-11 11:40:00,156.62,157.02,156.59,157.0,13010.0,152.7054,153.0954,152.6761,153.0759,13010.0
2023-01-11 11:45:00,157.04,157.14,156.91,157.1,11894.0,153.1149,153.2124,152.9881,153.1734,11894.0
2023-01-11 11:50:00,157.1,157.14,156.93,156.93,15035.0,153.1734,153.2124,153.0076,153.0076,15035.0
2023-01-11 11:55:00,157.0,157.18,156.96,156.97,12463.0,153.0759,153.2514,153.0369,153.0466,12463.0
2023-01-11 12:00:00,157.03,157.06,156.69,156.72,18193.0,153.1051,153.1344,152.7736,152.8029,18193.0
2023-01-11 12:05:00,156.71,156.89,156.68,156.86,16554.0,152.7931,152.9686,152.7639,152.9394,16554.0
2023-01-11 12:10:00,156.86,157.16,156.81,156.99,19328.0,152.9394,153.2319,152.8906,153.0661,19328.0
2023-01-11 12:15:00,156.96,157.25,156.94,156.97,9455.0,153.0369,153.3196,153.0174,153.0466,9455.0
2023-01-11 12:20:00,156.99,157.09,156.9,157.05,8341.0,153.0661,153.1636,152.9784,153.1246,8341.0
2023-01-11 12:25:00,157.02,157.12,156.78,156.82,13393.0,153.0954,153.1929,152.8614,152.9004,13393.0
2023-01-11 12:30:00,156.79,156.79,156.36,156.41,13476.0,152.8711,152.8711,152.4519,152.5006,13476.0
2023-01-11 12:35:00,156.42,156.62,156.37,156.56,13313.0,152.5104,152.7054,152.4616,152.6469,13313.0
2023-01-11 12:40:00,156.53,156.56,156.23,156.31,9043.0,152.6176,152.6469,152.3251,152.4031,9043.0
2023-01-11 12:45:00,156.34,156.4,156.23,156.29,10313.0,152.4324,152.4909,152.3251,152.3836,10313.0
2023-01-11 12:50:00,156.33,156.44,156.25,156.42,13603.0,152.4226,152.5299,152.3446,152.5104,13603.0
2023-01-11 12:55:00,156.43,156.65,156.3,156.65,12502.0,152.5201,152.7346,152.3934,152.7346,12502.0
2023-01-11 13:00:00,156.67,156.96,156.51,156.87,15470.0,152.7541,153.0369,152.5981,152.9491,15470.0
2023-01-11 13:05:00,156.89,156.89,156.64,156.81,8015.0,152.9686,152.9686,152.7249,152.8906,8015.0
2023-01-11 13:10:00,156.81,157.08,156.81,157.04,11861.0,152.8906,153.1539,152.8906,153.1149,11861.0
2023-01-11 13:15:00,157.08,157.12,156.9,157.03,15382.0,153.1539,153.1929,152.9784,153.1051,15382.0
2023-01-11 13:20:00,157.01,157.04,156.84,157.0,6327.0,153.0856,153.1149,152.9199,153.0759,6327.0
2023-01-11 13:25:00,157.0,157.17,156.98,157.13,9064.0,153.0759,153.2416,153.0564,153.2026,9064.0
2023-01-11 13:30:00,157.11,157.12,157.04,157.08,6478.0,153.1831,153.1929,153.1149,153.1539,6478.0
2023-01-11 13:35:00,157.05,157.25,156.89,157.25,12467.0,153.1246,153.3196,152.9686,153.3196,12467.0
2023-01-11 13:40:00,157.29,157.53,157.27,157.48,6002.0,153.3586,153.5926,153.3391,153.5439,6002.0
2023-01-11 13:45:00,157.49,157.5,157.31,157.32,8181.0,153.5536,153.5634,153.3781,153.3879,8181.0
2023-01-11 13:50:00,157.33,157.33,157.12,157.12,7437.0,153.3976,153.3976,153.1929,153.1929,7437.0
2023-01-11 13:55:00,157.12,157.17,156.98,157.09,9685.0,153.1929,153.2416,153.0564,153.1636,9685.0
2023-01-11 14:00:00,157.11,157.32,156.91,156.92,7321.0,153.1831,153.3879,152.9881,152.9979,7321.0
2023-01-11 14:05:00,156.97,157.1,156.91,157.1,5218.0,153.0466,153.1734,152.9881,153.1734,5218.0
2023-01-11 14:10:00,157.12,157.27,157.11,157.12,7330.0,153.1929,153.3391,153.1831,153.1929,7330.0
2023-01-11 14:15:00,157.16,157.21,157.12,157.13,8567.0,153.2319,153.2806,153.1929,153.2026,8567.0
2023-01-11 14:20:00,157.16,157.16,157.01,157.12,8949.0,153.2319,153.2319,153.0856,153.1929,8949.0
2023-01-11 14:25:00,157.09,157.09,156.86,156.91,10694.0,153.1636,153.1636,152.9394,152.9881,10694.0
2023-01-11 14:30:00,156.94,157.2,156.93,157.1,11175.0,153.0174,153.2709,153.0076,153.1734,11175.0
2023-01-11 14:35:00,157.09,157.41,157.09,157.36,11853.0,153.1636,153.4756,153.1636,153.4269,11853.0
2023-01-11 14:40:00,157.35,157.79,157.34,157.76,11348.0,153.4171,153.8461,153.4074,153.8169,11348.0
2023-01-11 14:45:00,157.77,157.77,157.38,157.44,12384.0,153.8266,153.8266,153.4464,153.5049,12384.0
2023-01-11 14:50:00,157.47,157.48,157.14,157.14,10119.0,153.5341,153.5439,153.2124,153.2124,10119.0
2023-01-11 14:55:00,157.13,157.28,157.12,157.28,7927.0,153.2026,153.3489,153.1929,153.3489,7927.0
2023-01-11 15:00:00,157.26,157.38,157.23,157.35,17463.0,153.3294,153.4464,153.3001,153.4171,17463.0
2023-01-11 15:05:00,157.28,157.54,157.26,157.54,12329.0,153.3489,153.6024,153.3294,153.6024,12329.0
2023-01-11 15:10:00,157.58,157.74,157.51,157.62,26711.0,153.6414,153.7974,153.5731,153.6804,26711.0
2023-01-11 15:15:00,157.63,157.81,157.61,157.75,25198.0,153.6901,153.8656,153.6706,153.8071,25198.0
2023-01-11 15:20:00,157.74,157.89,157.74,157.78,19829.0,153.7974,153.9437,153.7974,153.8364,19829.0
2023-01-11 15:25:00,157.8,158.0,157.76,157.87,28054.0,153.8559,154.0509,153.8169,153.9241,28054.0
2023-01-11 15:30:00,157.86,157.94,157.77,157.79,27836.0,153.9144,153.9924,153.8266,153.8461,27836.0
2023-01-11 15:35:00,157.79,157.84,157.62,157.62,29075.0,153.8461,153.8949,153.6804,153.6804,29075.0
2023-01-11 15:40:00,157.62,157.64,157.35,157.52,37879.0,153.6804,153.6999,153.4171,153.5829,37879.0
2023-01-11 15:45:00,157.52,157.95,157.5,157.85,43063.0,153.5829,154.0022,153.5634,153.9046,43063.0
2023-01-11 15:50:00,157.8,157.81,157.49,157.72,92559.0,153.8559,153.8656,153.5536,153.7779,92559.0
2023-01-11 15:55:00,157.72,157.92,157.57,157.9,174880.0,153.7779,153.9729,153.6316,153.9534,174880.0
2023-01-12 09:30:00,157.59,157.9,156.94,157.05,27771.0,153.6511,153.9534,153.0174,153.1246,27771.0
2023-01-12 09:35:00,157.24,157.69,156.81,157.49,10380.0,153.3099,153.7486,152.8906,153.5536,10380.0
2023-01-12 09:40:00,157.46,157.57,157.07,157.09,43145.0,153.5244,153.6316,153.1441,153.1636,43145.0
2023-01-12 09:45:00,157.05,157.32,156.84,157.15,51731.0,153.1246,153.3879,152.9199,153.2221,51731.0
2023-01-12 09:50:00,157.15,157.45,156.89,157.13,21688.0,153.2221,153.5146,152.9686,153.2026,21688.0
2023-01-12 09:55:00,157.07,157.43,156.93,157.32,19405.0,153.1441,153.4951,153.0076,153.3879,19405.0
2023-01-12 10:00:00,157.18,158.21,157.16,158.14,27115.0,153.2514,154.2557,153.2319,154.1874,27115.0
2023-01-12 10:05:00,158.19,158.65,157.96,158.15,17981.0,154.2362,154.6847,154.0119,154.1972,17981.0
2023-01-12 10:10:00,158.23,158.89,158.18,158.81,18514.0,154.2752,154.9187,154.2264,154.8407,18514.0
2023-01-12 10:15:00,158.8,159.17,158.76,158.92,12978.0,154.8309,155.1917,154.7919,154.9479,12978.0
2023-01-12 10:20:00,158.93,158.97,158.16,158.63,10311.0,154.9577,154.9967,154.2069,154.6652,10311.0
2023-01-12 10:25:00,158.68,158.88,158.09,158.25,8104.0,154.7139,154.9089,154.1387,154.2947,8104.0
2023-01-12 10:30:00,158.14,158.39,157.96,158.1,6789.0,154.1874,154.4312,154.0119,154.1484,6789.0
2023-01-12 10:35:00,158.13,158.57,158.13,158.37,7985.0,154.1777,154.6067,154.1777,154.4117,7985.0
2023-01-12 10:40:00,158.38,158.38,157.62,157.75,9242.0,154.4214,154.4214,153.6804,153.8071,9242.0
2023-01-12 10:45:00,157.86,157.95,157.45,157.75,9317.0,153.9144,154.0022,153.5146,153.8071,9317.0
2023-01-12 10:50:00,157.75,158.3,157.74,158.3,10117.0,153.8071,154.3434,153.7974,154.3434,10117.0
2023-01-12 10:55:00,158.21,158.27,157.6,157.68,9401.0,154.2557,154.3142,153.6609,153.7389,9401.0
2023-01-12 11:00:00,157.78,157.78,157.43,157.75,11726.0,153.8364,153.8364,153.4951,153.8071,11726.0
2023-01-12 11:05:00,157.79,158.07,157.79,157.83,7695.0,153.8461,154.1192,153.8461,153.8851,7695.0
2023-01-12 11:10:00,157.86,158.21,157.84,158.17,16446.0,153.9144,154.2557,153.8949,154.2167,16446.0
2023-01-12 11:15:00,158.17,158.24,157.99,158.0,7528.0,154.2167,154.2849,154.0412,154.0509,7528.0
2023-01-12 11:20:00,158.05,158.21,157.93,158.02,12846.0,154.0997,154.2557,153.9827,154.0704,12846.0
2023-01-12 11:25:00,158.0,158.23,157.85,157.99,15123.0,154.0509,154.2752,153.9046,154.0412,15123.0
2023-01-12 11:30:00,157.96,158.1,157.87,158.08,12935.0,154.0119,154.1484,153.9241,154.1289,12935.0
2023-01-12 11:35:00,158.12,158.19,157.76,157.88,40862.0,154.1679,154.2362,153.8169,153.9339,40862.0
2023-01-12 11:40:00,157.92,158.17,157.9,158.12,12369.0,153.9729,154.2167,153.9534,154.1679,12369.0
2023-01-12 11:45:00,158.09,158.18,157.89,157.97,10766.0,154.1387,154.2264,153.9437,154.0217,10766.0
2023-01-12 11:50:00,157.85,158.02,157.73,158.01,10899.0,153.9046,154.0704,153.7876,154.0607,10899.0
2023-01-12 11:55:00,157.97,158.26,157.96,158.21,6187.0,154.0217,154.3044,154.0119,154.2557,6187.0
2023-01-12 12:00:00,158.17,158.17,157.97,157.98,16396.0,154.2167,154.2167,154.0217,154.0314,16396.0
2023-01-12 12:05:00,158.0,158.41,157.94,158.32,9098.0,154.0509,154.4507,153.9924,154.3629,9098.0
2023-01-12 12:10:00,158.33,158.49,158.3,158.42,5601.0,154.3727,154.5287,154.3434,154.4604,5601.0
2023-01-12 12:15:00,158.41,158.74,158.41,158.65,9026.0,154.4507,154.7724,154.4507,154.6847,9026.0
2023-01-12 12:20:00,158.7,158.75,158.45,158.66,7977.0,154.7334,154.7822,154.4897,154.6944,7977.0
2023-01-12 12:25:00,158.67,158.94,158.66,158.89,16210.0,154.7042,154.9674,154.6944,154.9187,16210.0
2023-01-12 12:30:00,158.9,158.9,158.68,158.7,11306.0,154.9284,154.9284,154.7139,154.7334,11306.0
2023-01-12 12:35:00,158.69,158.94,158.69,158.9,6618.0,154.7237,154.9674,154.7237,154.9284,6618.0
2023-01-12 12:40:00,158.89,158.95,158.79,158.85,12585.0,154.9187,154.9772,154.8212,154.8797,12585.0
2023-01-12 12:45:00,158.84,159.18,158.84,158.99,6487.0,154.8699,155.2014,154.8699,155.0162,6487.0
2023-01-12 12:50:00,158.99,159.22,158.99,159.06,5291.0,155.0162,155.2404,155.0162,155.0844,5291.0
2023-01-12 12:55:00,159.01,159.07,158.94,159.01,6798.0,155.0357,155.0942,154.9674,155.0357,6798.0
2023-01-12 13:00:00,158.97,159.36,158.95,159.27,20082.0,154.9967,155.3769,154.9772,155.2892,20082.0
2023-01-12 13:05:00,159.27,159.32,159.11,159.31,2507.0,155.2892,155.3379,155.1332,155.3282,2507.0
2023-01-12 13:10:00,159.26,159.29,159.07,159.18,7211.0,155.2794,155.3087,155.0942,155.2014,7211.0
2023-01-12 13:15:00,159.18,159.3,159.14,159.14,4178.0,155.2014,155.3184,155.1624,155.1624,4178.0
2023-01-12 13:20:00,159.12,159.2,158.97,159.02,4341.0,155.1429,155.2209,154.9967,155.0454,4341.0
2023-01-12 13:25:00,159.0,159.02,158.54,158.7,34841.0,155.0259,155.0454,154.5774,154.7334,34841.0
2023-01-12 13:30:00,158.63,158.78,158.33,158.78,5466.0,154.6652,154.8114,154.3727,154.8114,5466.0
2023-01-12 13:35:00,158.73,158.92,158.66,158.91,7678.0,154.7627,154.9479,154.6944,154.9382,7678.0
2023-01-12 13:40:00,158.88,159.18,158.82,159.16,6445.0,154.9089,155.2014,154.8504,155.1819,6445.0
2023-01-12 13:45:00,159.14,159.51,159.14,159.35,7132.0,155.1624,155.5232,155.1624,155.3672,7132.0
2023-01-12 13:50:00,159.35,159.69,159.32,159.64,10778.0,155.3672,155.6987,155.3379,155.6499,10778.0
2023-01-12 13:55:00,159.62,159.71,159.46,159.47,6181.0,155.6304,155.7182,155.4744,155.4842,6181.0
2023-01-12 14:00:00,159.52,159.78,159.52,159.59,13876.0,155.5329,155.7864,155.5329,155.6012,13876.0
2023-01-12 14:05:00,159.58,159.73,159.58,159.58,11131.0,155.5914,155.7377,155.5914,155.5914,11131.0
2023-01-12 14:10:00,159.65,159.9,159.58,159.89,16345.0,155.6597,155.9034,155.5914,155.8937,16345.0
2023-01-12 14:15:00,159.87,159.87,159.67,159.84,12716.0,155.8742,155.8742,155.6792,155.8449,12716.0
2023-01-12 14:20:00,159.87,159.97,159.73,159.82,15946.0,155.8742,155.9717,155.7377,155.8254,15946.0
2023-01-12 14:25:00,159.83,159.96,159.79,159.8,19491.0,155.8352,155.9619,155.7962,155.8059,19491.0
2023-01-12 14:30:00,159.81,159.82,159.6,159.72,13831.0,155.8157,155.8254,155.6109,155.7279,13831.0
2023-01-12 14:35:00,159.7,159.9,159.57,159.8,13769.0,155.7084,155.9034,155.5817,155.8059,13769.0
2023-01-12 14:40:00,159.85,159.85,159.57,159.66,14271.0,155.8547,155.8547,155.5817,155.6694,14271.0
2023-01-12 14:45:00,159.64,159.66,159.57,159.58,13327.0,155.6499,155.6694,155.5817,155.5914,13327.0
2023-01-12 14:50:00,159.58,159.66,159.46,159.54,33417.0,155.5914,155.6694,155.4744,155.5524,33417.0
2023-01-12 14:55:00,159.56,159.88,159.39,159.87,30503.0,155.5719,155.8839,155.4062,155.8742,30503.0
2023-01-12 15:00:00,159.87,159.88,159.68,159.82,31940.0,155.8742,155.8839,155.6889,155.8254,31940.0
2023-01-12 15:05:00,159.82,159.9,159.72,159.73,17261.0,155.8254,155.9034,155.7279,155.7377,17261.0
2023-01-12 15:10:00,159.75,159.97,159.73,159.94,23503.0,155.7572,155.9717,155.7377,155.9424,23503.0
2023-01-12 15:15:00,159.93,160.18,159.91,160.03,33473.0,155.9327,156.1764,155.9132,156.0302,33473.0
2023-01-12 15:20:00,160.05,160.16,159.98,160.15,23455.0,156.0497,156.1569,155.9814,156.1472,23455.0
2023-01-12 15:25:00,160.14,160.38,160.13,160.33,31351.0,156.1374,156.3714,156.1277,156.3227,31351.0
2023-01-12 15:30:00,160.33,160.46,160.17,160.18,29218.0,156.3227,156.4494,156.1667,156.1764,29218.0
2023-01-12 15:35:00,160.14,160.14,159.74,159.84,20217.0,156.1374,156.1374,155.7474,155.8449,20217.0
2023-01-12 15:40:00,159.84,160.03,159.82,159.88,32970.0,155.8449,156.0302,155.8254,155.8839,32970.0
2023-01-12 15:45:00,159.86,159.88,159.65,159.75,54800.0,155.8644,155.8839,155.6597,155.7572,54800.0
2023-01-12 15:50:00,159.74,160.03,159.74,159.99,74375.0,155.7474,156.0302,155.7474,155.9912,74375.0
2023-01-12 15:55:00,160.0,160.09,159.91,159.91,117853.0,156.0009,156.0887,155.9132,155.9132,117853.0
2023-01-13 09:30:00,158.58,159.55,158.38,159.24,93852.0,154.6164,155.5622,154.4214,155.2599,93852.0
2023-01-13 09:35:00,159.22,159.88,159.13,159.87,5252.0,155.2404,155.8839,155.1527,155.8742,5252.0
2023-01-13 09:40:00,159.87,160.02,158.74,159.17,13943.0,155.8742,156.0204,154.7724,155.1917,13943.0
2023-01-13 09:45:00,159.23,159.84,158.9,159.49,10202.0,155.2502,155.8449,154.9284,155.5037,10202.0
2023-01-13 09:50:00,159.51,160.4,159.51,160.07,14746.0,155.5232,156.3909,155.5232,156.0692,14746.0
2023-01-13 09:55:00,160.04,160.09,159.67,159.67,8255.0,156.0399,156.0887,155.6792,155.6792,8255.0
2023-01-13 10:00:00,159.3,160.03,159.3,159.53,7289.0,155.3184,156.0302,155.3184,155.5427,7289.0
2023-01-13 10:05:00,159.62,159.71,159.2,159.28,9735.0,155.6304,155.7182,155.2209,155.2989,9735.0
2023-01-13 10:10:00,159.32,159.91,159.24,159.75,9956.0,155.3379,155.9132,155.2599,155.7572,9956.0
2023-01-13 10:15:00,159.74,160.02,159.43,159.61,22371.0,155.7474,156.0204,155.4452,155.6207,22371.0
2023-01-13 10:20:00,159.7,159.89,159.47,159.86,7060.0,155.7084,155.8937,155.4842,155.8644,7060.0
2023-01-13 10:25:00,159.88,159.97,159.66,159.9,12467.0,155.8839,155.9717,155.6694,155.9034,12467.0
2023-01-13 10:30:00,159.94,160.13,159.77,159.79,10374.0,155.9424,156.1277,155.7767,155.7962,10374.0
2023-01-13 10:35:00,159.79,160.07,159.79,159.95,12007.0,155.7962,156.0692,155.7962,155.9522,12007.0
2023-01-13 10:40:00,159.95,160.42,159.95,160.18,9868.0,155.9522,156.4104,155.9522,156.1764,9868.0
2023-01-13 10:45:00,160.11,160.48,160.05,160.27,6184.0,156.1082,156.4689,156.0497,156.2642,6184.0
2023-01-13 10:50:00,160.31,160.31,159.92,159.98,6877.0,156.3032,156.3032,155.9229,155.9814,6877.0
2023-01-13 10:55:00,159.97,160.16,159.75,159.9,19160.0,155.9717,156.1569,155.7572,155.9034,19160.0
2023-01-13 11:00:00,159.94,159.98,159.47,159.69,9558.0,155.9424,155.9814,155.4842,155.6987,9558.0
2023-01-13 11:05:00,159.67,159.67,159.39,159.46,7337.0,155.6792,155.6792,155.4062,155.4744,7337.0
2023-01-13 11:10:00,159.47,159.79,159.47,159.58,18296.0,155.4842,155.7962,155.4842,155.5914,18296.0
2023-01-13 11:15:00,159.56,159.59,159.4,159.58,7989.0,155.5719,155.6012,155.4159,155.5914,7989.0
2023-01-13 11:20:00,159.63,159.91,159.61,159.84,7062.0,155.6402,155.9132,155.6207,155.8449,7062.0
2023-01-13 11:25:00,159.84,159.86,159.74,159.8,5788.0,155.8449,155.8644,155.7474,155.8059,5788.0
2023-01-13 11:30:00,159.8,159.84,159.59,159.63,5992.0,155.8059,155.8449,155.6012,155.6402,5992.0
2023-01-13 11:35:00,159.59,159.64,159.43,159.44,7066.0,155.6012,155.6499,155.4452,155.4549,7066.0
2023-01-13 11:40:00,159.47,159.61,159.37,159.57,13417.0,155.4842,155.6207,155.3867,155.5817,13417.0
2023-01-13 11:45:00,159.56,159.56,159.12,159.36,10478.0,155.5719,155.5719,155.1429,155.3769,10478.0
2023-01-13 11:50:00,159.37,159.79,159.37,159.68,8163.0,155.3867,155.7962,155.3867,155.6889,8163.0
2023-01-13 11:55:00,159.69,159.75,159.47,159.66,7199.0,155.6987,155.7572,155.4842,155.6694,7199.0
2023-01-13 12:00:00,159.66,159.73,159.59,159.7,5971.0,155.6694,155.7377,155.6012,155.7084,5971.0
2023-01-13 12:05:00,159.64,159.7,159.57,159.57,3918.0,155.6499,155.7084,155.5817,155.5817,3918.0
2023-01-13 12:10:00,159.59,159.66,159.46,159.63,16632.0,155.6012,155.6694,155.4744,155.6402,16632.0
2023-01-13 12:15:00,159.64,159.65,159.43,159.51,14191.0,155.6499,155.6597,155.4452,155.5232,14191.0
2023-01-13 12:20:00,159.54,159.81,159.53,159.8,13758.0,155.5524,155.8157,155.5427,155.8059,13758.0
2023-01-13 12:25:00,159.85,160.11,159.85,160.02,6421.0,155.8547,156.1082,155.8547,156.0204,6421.0
2023-01-13 12:30:00,160.05,160.17,159.95,160.14,11929.0,156.0497,156.1667,155.9522,156.1374,11929.0
2023-01-13 12:35:00,160.13,160.21,160.09,160.1,8424.0,156.1277,156.2057,156.0887,156.0984,8424.0
2023-01-13 12:40:00,160.13,160.3,160.09,160.3,6418.0,156.1277,156.2934,156.0887,156.2934,6418.0
2023-01-13 12:45:00,160.29,160.5,160.29,160.5,16918.0,156.2837,156.4884,156.2837,156.4884,16918.0
2023-01-13 12:50:00,160.46,160.47,160.23,160.23,4395.0,156.4494,156.4592,156.2252,156.2252,4395.0
2023-01-13 12:55:00,160.29,160.46,160.27,160.42,9155.0,156.2837,156.4494,156.2642,156.4104,9155.0
2023-01-13 13:00:00,160.37,160.45,160.04,160.04,4144.0,156.3617,156.4397,156.0399,156.0399,4144.0
2023-01-13 13:05:00,159.92,159.96,159.57,159.59,6472.0,155.9229,155.9619,155.5817,155.6012,6472.0
2023-01-13 13:10:00,159.63,159.63,159.46,159.52,9349.0,155.6402,155.6402,155.4744,155.5329,9349.0
2023-01-13 13:15:00,159.46,159.52,159.13,159.14,7522.0,155.4744,155.5329,155.1527,155.1624,7522.0
2023-01-13 13:20:00,159.13,159.16,158.88,158.93,9275.0,155.1527,155.1819,154.9089,154.9577,9275.0
2023-01-13 13:25:00,158.9,158.96,158.83,158.94,8025.0,154.9284,154.9869,154.8602,154.9674,8025.0
2023-01-13 13:30:00,158.9,159.27,158.89,159.21,11389.0,154.9284,155.2892,154.9187,155.2307,11389.0
2023-01-13 13:35:00,159.2,159.36,159.17,159.36,20943.0,155.2209,155.3769,155.1917,155.3769,20943.0
2023-01-13 13:40:00,159.37,159.66,159.37,159.6,9771.0,155.3867,155.6694,155.3867,155.6109,9771.0
2023-01-13 13:45:00,159.59,159.79,159.55,159.72,11322.0,155.6012,155.7962,155.5622,155.7279,11322.0
2023-01-13 13:50:00,159.72,159.82,159.67,159.79,12578.0,155.7279,155.8254,155.6792,155.7962,12578.0
2023-01-13 13:55:00,159.79,159.84,159.72,159.84,14584.0,155.7962,155.8449,155.7279,155.8449,14584.0
2023-01-13 14:00:00,159.87,160.18,159.86,159.98,15688.0,155.8742,156.1764,155.8644,155.9814,15688.0
2023-01-13 14:05:00,159.98,160.03,159.96,159.99,15989.0,155.9814,156.0302,155.9619,155.9912,15989.0
2023-01-13 14:10:00,160.0,160.12,159.97,160.0,11003.0,156.0009,156.1179,155.9717,156.0009,11003.0
2023-01-13 14:15:00,160.01,160.14,159.89,159.95,34605.0,156.0107,156.1374,155.8937,155.9522,34605.0
2023-01-13 14:20:00,159.96,159.99,159.87,159.9,34213.0,155.9619,155.9912,155.8742,155.9034,34213.0
2023-01-13 14:25:00,159.91,160.27,159.9,160.23,15422.0,155.9132,156.2642,155.9034,156.2252,15422.0
2023-01-13 14:30:00,160.24,160.39,159.86,160.03,21008.0,156.2349,156.3812,155.8644,156.0302,21008.0
2023-01-13 14:35:00,160.03,160.15,159.96,160.12,10355.0,156.0302,156.1472,155.9619,156.1179,10355.0
2023-01-13 14:40:00,160.13,160.16,160.02,160.06,9335.0,156.1277,156.1569,156.0204,156.0594,9335.0
2023-01-13 14:45:00,160.05,160.19,159.98,160.1,11199.0,156.0497,156.1862,155.9814,156.0984,11199.0
2023-01-13 14:50:00,160.03,160.13,159.98,160.04,10005.0,156.0302,156.1277,155.9814,156.0399,10005.0
2023-01-13 14:55:00,160.04,160.09,159.96,160.04,10402.0,156.0399,156.0887,155.9619,156.0399,10402.0
2023-01-13 15:00:00,160.06,160.33,160.06,160.33,13681.0,156.0594,156.3227,156.0594,156.3227,13681.0
2023-01-13 15:05:00,160.32,160.33,160.23,160.31,16391.0,156.3129,156.3227,156.2252,156.3032,16391.0
2023-01-13 15:10:00,160.31,160.35,160.2,160.23,18035.0,156.3032,156.3422,156.1959,156.2252,18035.0
2023-01-13 15:15:00,160.25,160.35,160.19,160.3,16543.0,156.2447,156.3422,156.1862,156.2934,16543.0
2023-01-13 15:20:00,160.29,160.41,160.25,160.31,16351.0,156.2837,156.4007,156.2447,156.3032,16351.0
2023-01-13 15:25:00,160.27,160.35,160.23,160.35,16134.0,156.2642,156.3422,156.2252,156.3422,16134.0
2023-01-13 15:30:00,160.37,160.57,160.34,160.53,24178.0,156.3617,156.5567,156.3324,156.5177,24178.0
2023-01-13 15:35:00,160.53,160.88,160.51,160.86,33016.0,156.5177,156.8589,156.4982,156.8394,33016.0
2023-01-13 15:40:00,160.87,160.88,160.67,160.8,27907.0,156.8492,156.8589,156.6542,156.7809,27907.0
2023-01-13 15:45:00,160.78,161.14,160.78,161.14,67093.0,156.7614,157.1124,156.7614,157.1124,67093.0
2023-01-13 15:50:00,161.12,161.4,161.0,161.24,91843.0,157.0929,157.3659,156.9759,157.2099,91843.0
2023-01-13 15:55:00,161.23,161.36,160.91,160.95,212385.0,157.2002,157.3269,156.8882,156.9272,212385.0
2023-01-17 09:30:00,160.69,161.34,160.18,160.45,96657.0,156.6737,157.3074,156.1764,156.4397,96657.0
2023-01-17 09:35:00,160.36,161.31,160.31,160.63,27851.0,156.3519,157.2782,156.3032,156.6152,27851.0
2023-01-17 09:40:00,160.72,160.76,160.45,160.66,36074.0,156.7029,156.7419,156.4397,156.6444,36074.0
2023-01-17 09:45:00,160.66,160.93,160.49,160.83,28066.0,156.6444,156.9077,156.4787,156.8102,28066.0
2023-01-17 09:50:00,160.82,161.49,160.45,161.26,23669.0,156.8004,157.4537,156.4397,157.2294,23669.0
2023-01-17 09:55:00,161.24,161.95,161.24,161.87,18313.0,157.2099,157.9022,157.2099,157.8242,18313.0
2023-01-17 10:00:00,161.83,162.38,161.8,162.17,48312.0,157.7852,158.3214,157.7559,158.1167,48312.0
2023-01-17 10:05:00,162.08,162.12,160.91,160.91,11337.0,158.0289,158.0679,156.8882,156.8882,11337.0
2023-01-17 10:10:00,160.94,161.39,160.92,161.28,20398.0,156.9174,157.3562,156.8979,157.2489,20398.0
2023-01-17 10:15:00,161.35,161.42,160.89,161.11,16354.0,157.3172,157.3854,156.8687,157.0832,16354.0
2023-01-17 10:20:00,161.11,161.67,161.01,161.5,40333.0,157.0832,157.6292,156.9857,157.4634,40333.0
2023-01-17 10:25:00,161.55,161.65,161.48,161.59,18622.0,157.5122,157.6097,157.4439,157.5512,18622.0
2023-01-17 10:30:00,161.61,161.61,161.41,161.5,44879.0,157.5707,157.5707,157.3757,157.4634,44879.0
2023-01-17 10:35:00,161.49,161.65,161.4,161.43,19688.0,157.4537,157.6097,157.3659,157.3952,19688.0
2023-01-17 10:40:00,161.43,161.45,161.05,161.34,24196.0,157.3952,157.4147,157.0247,157.3074,24196.0
2023-01-17 10:45:00,161.29,161.74,161.26,161.7,19163.0,157.2587,157.6974,157.2294,157.6584,19163.0
2023-01-17 10:50:00,161.7,162.01,161.67,162.0,24702.0,157.6584,157.9607,157.6292,157.9509,24702.0
2023-01-17 10:55:00,162.0,162.0,161.48,161.5,16365.0,157.9509,157.9509,157.4439,157.4634,16365.0
2023-01-17 11:00:00,161.5,161.52,161.1,161.42,14068.0,157.4634,157.4829,157.0734,157.3854,14068.0
2023-01-17 11:05:00,161.45,161.52,161.06,161.06,12937.0,157.4147,157.4829,157.0344,157.0344,12937.0
2023-01-17 11:10:00,161.06,161.28,161.06,161.14,42803.0,157.0344,157.2489,157.0344,157.1124,42803.0
2023-01-17 11:15:00,161.16,161.46,161.13,161.35,12878.0,157.1319,157.4244,157.1027,157.3172,12878.0
2023-01-17 11:20:00,161.39,161.4,161.01,161.02,10631.0,157.3562,157.3659,156.9857,156.9954,10631.0
2023-01-17 11:25:00,161.09,161.44,160.94,161.26,14052.0,157.0637,157.4049,156.9174,157.2294,14052.0
2023-01-17 11:30:00,161.3,161.44,161.18,161.19,17387.0,157.2684,157.4049,157.1514,157.1612,17387.0
2023-01-17 11:35:00,161.21,161.22,161.04,161.14,11660.0,157.1807,157.1904,157.0149,157.1124,11660.0
2023-01-17 11:40:00,161.12,161.25,161.07,161.16,11589.0,157.0929,157.2197,157.0442,157.1319,11589.0
2023-01-17 11:45:00,161.16,161.2,161.04,161.15,7590.0,157.1319,157.1709,157.0149,157.1222,7590.0
2023-01-17 11:50:00,161.15,161.35,161.15,161.21,18483.0,157.1222,157.3172,157.1222,157.1807,18483.0
2023-01-17 11:55:00,161.17,161.42,161.17,161.21,23255.0,157.1417,157.3854,157.1417,157.1807,23255.0
2023-01-17 12:00:00,161.23,161.23,161.09,161.2,7955.0,157.2002,157.2002,157.0637,157.1709,7955.0
2023-01-17 12:05:00,161.19,161.24,160.83,160.88,23922.0,157.1612,157.2099,156.8102,156.8589,23922.0
2023-01-17 12:10:00,160.89,161.03,160.69,160.82,15574.0,156.8687,157.0052,156.6737,156.8004,15574.0
2023-01-17 12:15:00,160.81,160.89,160.69,160.76,11055.0,156.7907,156.8687,156.6737,156.7419,11055.0
2023-01-17 12:20:00,160.73,160.9,160.73,160.83,15685.0,156.7127,156.8784,156.7127,156.8102,15685.0
2023-01-17 12:25:00,160.87,161.11,160.72,161.01,10709.0,156.8492,157.0832,156.7029,156.9857,10709.0
2023-01-17 12:30:00,160.95,161.16,160.95,161.12,5732.0,156.9272,157.1319,156.9272,157.0929,5732.0
2023-01-17 12:35:00,161.12,161.18,161.08,161.17,7839.0,157.0929,157.1514,157.0539,157.1417,7839.0
2023-01-17 12:40:00,161.16,161.19,161.04,161.1,11969.0,157.1319,157.1612,157.0149,157.0734,11969.0
2023-01-17 12:45:00,161.11,161.19,161.05,161.05,6804.0,157.0832,157.1612,157.0247,157.0247,6804.0
2023-01-17 12:50:00,161.06,161.35,161.02,161.31,9355.0,157.0344,157.3172,156.9954,157.2782,9355.0
2023-01-17 12:55:00,161.31,161.32,161.17,161.21,5574.0,157.2782,157.2879,157.1417,157.1807,5574.0
2023-01-17 13:00:00,161.24,161.33,161.11,161.13,8475.0,157.2099,157.2977,157.0832,157.1027,8475.0
2023-01-17 13:05:00,161.07,161.13,161.03,161.08,9412.0,157.0442,157.1027,157.0052,157.0539,9412.0
2023-01-17 13:10:00,161.03,161.11,160.83,161.01,10152.0,157.0052,157.0832,156.8102,156.9857,10152.0
2023-01-17 13:15:00,161.0,161.12,160.92,161.1,15561.0,156.9759,157.0929,156.8979,157.0734,15561.0
2023-01-17 13:20:00,161.06,161.1,160.95,160.98,10531.0,157.0344,157.0734,156.9272,156.9564,10531.0
2023-01-17 13:25:00,160.98,161.17,160.97,161.16,12423.0,156.9564,157.1417,156.9467,157.1319,12423.0
2023-01-17 13:30:00,161.15,161.37,161.1,161.33,5636.0,157.1222,157.3367,157.0734,157.2977,5636.0
2023-01-17 13:35:00,161.35,161.75,161.35,161.72,7484.0,157.3172,157.7072,157.3172,157.6779,7484.0
2023-01-17 13:40:00,161.7,161.73,161.48,161.48,8184.0,157.6584,157.6877,157.4439,157.4439,8184.0
2023-01-17 13:45:00,161.46,161.46,161.22,161.28,8780.0,157.4244,157.4244,157.1904,157.2489,8780.0
2023-01-17 13:50:00,161.29,161.3,161.13,161.19,8092.0,157.2587,157.2684,157.1027,157.1612,8092.0
2023-01-17 13:55:00,161.16,161.22,161.06,161.06,10381.0,157.1319,157.1904,157.0344,157.0344,10381.0
2023-01-17 14:00:00,161.07,161.12,161.03,161.1,12948.0,157.0442,157.0929,157.0052,157.0734,12948.0
2023-01-17 14:05:00,161.12,161.15,160.92,160.93,15866.0,157.0929,157.1222,156.8979,156.9077,15866.0
2023-01-17 14:10:00,160.93,160.93,160.68,160.75,19174.0,156.9077,156.9077,156.6639,156.7322,19174.0
2023-01-17 14:15:00,160.75,160.75,160.39,160.57,17754.0,156.7322,156.7322,156.3812,156.5567,17754.0
2023-01-17 14:20:00,160.55,160.68,160.51,160.68,17509.0,156.5372,156.6639,156.4982,156.6639,17509.0
2023-01-17 14:25:00,160.69,160.81,160.68,160.76,26258.0,156.6737,156.7907,156.6639,156.7419,26258.0
2023-01-17 14:30:00,160.77,160.98,160.77,160.98,22082.0,156.7517,156.9564,156.7517,156.9564,22082.0
2023-01-17 14:35:00,160.98,161.19,160.98,161.11,17803.0,156.9564,157.1612,156.9564,157.0832,17803.0
2023-01-17 14:40:00,161.12,161.18,160.95,161.04,14864.0,157.0929,157.1514,156.9272,157.0149,14864.0
2023-01-17 14:45:00,161.02,161.07,160.91,160.94,17063.0,156.9954,157.0442,156.8882,156.9174,17063.0
2023-01-17 14:50:00,160.94,160.94,160.73,160.77,26315.0,156.9174,156.9174,156.7127,156.7517,26315.0
2023-01-17 14:55:00,160.77,160.79,160.47,160.58,25763.0,156.7517,156.7712,156.4592,156.5664,25763.0
2023-01-17 15:00:00,160.58,160.9,160.56,160.78,22880.0,156.5664,156.8784,156.5469,156.7614,22880.0
2023-01-17 15:05:00,160.78,161.02,160.67,160.97,26164.0,156.7614,156.9954,156.6542,156.9467,26164.0
2023-01-17 15:10:00,160.95,160.95,160.7,160.85,19005.0,156.9272,156.9272,156.6834,156.8297,19005.0
2023-01-17 15:15:00,160.83,161.03,160.72,160.86,17880.0,156.8102,157.0052,156.7029,156.8394,17880.0
2023-01-17 15:20:00,160.83,160.83,160.35,160.35,91915.0,156.8102,156.8102,156.3422,156.3422,91915.0
2023-01-17 15:25:00,160.37,160.53,160.23,160.45,21580.0,156.3617,156.5177,156.2252,156.4397,21580.0
2023-01-17 15:30:00,160.42,160.45,160.18,160.19,29783.0,156.4104,156.4397,156.1764,156.1862,29783.0
2023-01-17 15:35:00,160.17,160.21,159.51,159.51,32861.0,156.1667,156.2057,155.5232,155.5232,32861.0
2023-01-17 15:40:00,159.53,159.61,159.18,159.18,30929.0,155.5427,155.6207,155.2014,155.2014,30929.0
2023-01-17 15:45:00,159.14,159.49,159.08,159.49,50646.0,155.1624,155.5037,155.1039,155.5037,50646.0
2023-01-17 15:50:00,159.47,159.56,159.01,159.14,83301.0,155.4842,155.5719,155.0357,155.1624,83301.0
2023-01-17 15:55:00,159.11,159.54,159.09,159.51,148172.0,155.1332,155.5524,155.1137,155.5232,148172.0
2023-01-18 09:30:00,160.42,162.07,160.42,160.95,50053.0,156.4104,158.0192,156.4104,156.9272,50053.0
2023-01-18 09:35:00,160.95,161.18,160.71,161.18,13021.0,156.9272,157.1514,156.6932,157.1514,13021.0
2023-01-18 09:40:00,161.27,161.5,160.9,160.97,7454.0,157.2392,157.4634,156.8784,156.9467,7454.0
2023-01-18 09:45:00,161.07,161.65,161.07,161.61,16549.0,157.0442,157.6097,157.0442,157.5707,16549.0
2023-01-18 09:50:00,161.69,161.91,161.55,161.56,7700.0,157.6487,157.8632,157.5122,157.5219,7700.0
2023-01-18 09:55:00,161.56,161.8,161.33,161.5,11292.0,157.5219,157.7559,157.2977,157.4634,11292.0
2023-01-18 10:00:00,161.47,161.64,161.47,161.53,5869.0,157.4342,157.5999,157.4342,157.4927,5869.0
2023-01-18 10:05:00,161.45,161.99,161.45,161.95,5013.0,157.4147,157.9412,157.4147,157.9022,5013.0
2023-01-18 10:10:00,161.9,162.19,161.67,161.7,59058.0,157.8534,158.1362,157.6292,157.6584,59058.0
2023-01-18 10:15:00,161.76,162.34,161.76,161.81,20263.0,157.7169,158.2824,157.7169,157.7657,20263.0
2023-01-18 10:20:00,161.87,161.97,161.51,161.63,6382.0,157.8242,157.9217,157.4732,157.5902,6382.0
2023-01-18 10:25:00,161.64,161.76,161.47,161.71,11907.0,157.5999,157.7169,157.4342,157.6682,11907.0
2023-01-18 10:30:00,161.77,161.86,161.59,161.76,17299.0,157.7267,157.8144,157.5512,157.7169,17299.0
2023-01-18 10:35:00,161.72,161.78,161.45,161.5,11266.0,157.6779,157.7364,157.4147,157.4634,11266.0
2023-01-18 10:40:00,161.45,161.64,161.29,161.41,27292.0,157.4147,157.5999,157.2587,157.3757,27292.0
2023-01-18 10:45:00,161.43,161.83,161.43,161.77,15664.0,157.3952,157.7852,157.3952,157.7267,15664.0
2023-01-18 10:50:00,161.75,161.76,161.36,161.36,7513.0,157.7072,157.7169,157.3269,157.3269,7513.0
2023-01-18 10:55:00,161.36,161.77,161.32,161.7,17450.0,157.3269,157.7267,157.2879,157.6584,17450.0
2023-01-18 11:00:00,161.66,161.78,161.59,161.65,8852.0,157.6194,157.7364,157.5512,157.6097,8852.0
2023-01-18 11:05:00,161.65,161.68,161.34,161.55,8015.0,157.6097,157.6389,157.3074,157.5122,8015.0
2023-01-18 11:10:00,161.58,161.58,161.34,161.34,12201.0,157.5414,157.5414,157.3074,157.3074,12201.0
2023-01-18 11:15:00,161.35,161.42,161.25,161.36,10456.0,157.3172,157.3854,157.2197,157.3269,10456.0
2023-01-18 11:20:00,161.37,161.37,161.03,161.13,21359.0,157.3367,157.3367,157.0052,157.1027,21359.0
2023-01-18 11:25:00,161.11,161.48,161.06,161.41,13374.0,157.0832,157.4439,157.0344,157.3757,13374.0
2023-01-18 11:30:00,161.36,161.38,161.1,161.18,17554.0,157.3269,157.3464,157.0734,157.1514,17554.0
2023-01-18 11:35:00,161.2,161.58,161.18,161.53,49477.0,157.1709,157.5414,157.1514,157.4927,49477.0
2023-01-18 11:40:00,161.5,161.59,161.37,161.55,20594.0,157.4634,157.5512,157.3367,157.5122,20594.0
2023-01-18 11:45:00,161.61,161.72,161.44,161.58,9198.0,157.5707,157.6779,157.4049,157.5414,9198.0
2023-01-18 11:50:00,161.58,161.58,161.32,161.39,9354.0,157.5414,157.5414,157.2879,157.3562,9354.0
2023-01-18 11:55:00,161.42,161.7,161.4,161.7,13799.0,157.3854,157.6584,157.3659,157.6584,13799.0
2023-01-18 12:00:00,161.74,161.78,161.38,161.39,12494.0,157.6974,157.7364,157.3464,157.3562,12494.0
2023-01-18 12:05:00,161.37,161.46,161.19,161.4,13593.0,157.3367,157.4244,157.1612,157.3659,13593.0
2023-01-18 12:10:00,161.36,161.55,161.24,161.55,43914.0,157.3269,157.5122,157.2099,157.5122,43914.0
2023-01-18 12:15:00,161.5,161.51,161.1,161.18,12870.0,157.4634,157.4732,157.0734,157.1514,12870.0
2023-01-18 12:20:00,161.18,161.37,161.18,161.33,25249.0,157.1514,157.3367,157.1514,157.2977,25249.0
2023-01-18 12:25:00,161.33,161.37,161.17,161.3,12683.0,157.2977,157.3367,157.1417,157.2684,12683.0
2023-01-18 12:30:00,161.3,161.3,161.11,161.25,12067.0,157.2684,157.2684,157.0832,157.2197,12067.0
2023-01-18 12:35:00,161.32,161.51,161.27,161.31,11797.0,157.2879,157.4732,157.2392,157.2782,11797.0
2023-01-18 12:40:00,161.18,161.39,161.18,161.34,7021.0,157.1514,157.3562,157.1514,157.3074,7021.0
2023-01-18 12:45:00,161.32,161.39,161.22,161.38,11175.0,157.2879,157.3562,157.1904,157.3464,11175.0
2023-01-18 12:50:00,161.38,161.47,161.14,161.14,7966.0,157.3464,157.4342,157.1124,157.1124,7966.0
2023-01-18 12:55:00,161.18,161.18,160.93,160.98,6244.0,157.1514,157.1514,156.9077,156.9564,6244.0
2023-01-18 13:00:00,161.01,161.14,160.85,160.85,7459.0,156.9857,157.1124,156.8297,156.8297,7459.0
2023-01-18 13:05:00,160.9,160.96,160.73,160.82,19180.0,156.8784,156.9369,156.7127,156.8004,19180.0
2023-01-18 13:10:00,160.81,160.9,160.72,160.87,17013.0,156.7907,156.8784,156.7029,156.8492,17013.0
2023-01-18 13:15:00,160.89,160.94,160.76,160.93,16070.0,156.8687,156.9174,156.7419,156.9077,16070.0
2023-01-18 13:20:00,160.93,160.96,160.7,160.7,6916.0,156.9077,156.9369,156.6834,156.6834,6916.0
2023-01-18 13:25:00,160.69,160.72,160.43,160.54,12448.0,156.6737,156.7029,156.4202,156.5274,12448.0
2023-01-18 13:30:00,160.54,160.62,160.45,160.46,7713.0,156.5274,156.6054,156.4397,156.4494,7713.0
2023-01-18 13:35:00,160.44,160.89,160.44,160.82,21269.0,156.4299,156.8687,156.4299,156.8004,21269.0
2023-01-18 13:40:00,160.84,161.03,160.82,161.02,8125.0,156.8199,157.0052,156.8004,156.9954,8125.0
2023-01-18 13:45:00,161.01,161.14,160.95,161.01,9338.0,156.9857,157.1124,156.9272,156.9857,9338.0
2023-01-18 13:50:00,161.02,161.12,160.99,161.09,8038.0,156.9954,157.0929,156.9662,157.0637,8038.0
2023-01-18 13:55:00,161.1,161.1,160.72,160.75,8362.0,157.0734,157.0734,156.7029,156.7322,8362.0
2023-01-18 14:00:00,160.77,160.83,160.53,160.53,8862.0,156.7517,156.8102,156.5177,156.5177,8862.0
2023-01-18 14:05:00,160.55,160.63,160.39,160.58,5349.0,156.5372,156.6152,156.3812,156.5664,5349.0
2023-01-18 14:10:00,160.61,160.74,160.58,160.73,9475.0,156.5957,156.7224,156.5664,156.7127,9475.0
2023-01-18 14:15:00,160.72,160.77,160.65,160.74,6875.0,156.7029,156.7517,156.6347,156.7224,6875.0
2023-01-18 14:20:00,160.76,160.83,160.68,160.71,8553.0,156.7419,156.8102,156.6639,156.6932,8553.0
2023-01-18 14:25:00,160.71,160.77,160.67,160.7,5765.0,156.6932,156.7517,156.6542,156.6834,5765.0
2023-01-18 14:30:00,160.7,160.77,160.52,160.69,11837.0,156.6834,156.7517,156.5079,156.6737,11837.0
2023-01-18 14:35:00,160.66,160.7,160.49,160.49,8395.0,156.6444,156.6834,156.4787,156.4787,8395.0
2023-01-18 14:40:00,160.55,160.72,160.55,160.68,7416.0,156.5372,156.7029,156.5372,156.6639,7416.0
2023-01-18 14:45:00,160.69,160.72,160.5,160.59,10239.0,156.6737,156.7029,156.4884,156.5762,10239.0
2023-01-18 14:50:00,160.59,160.72,160.46,160.64,26154.0,156.5762,156.7029,156.4494,156.6249,26154.0
2023-01-18 14:55:00,160.63,160.65,160.42,160.49,15123.0,156.6152,156.6347,156.4104,156.4787,15123.0
2023-01-18 15:00:00,160.49,160.59,160.4,160.42,27525.0,156.4787,156.5762,156.3909,156.4104,27525.0
2023-01-18 15:05:00,160.43,160.5,160.29,160.36,28972.0,156.4202,156.4884,156.2837,156.3519,28972.0
2023-01-18 15:10:00,160.33,160.44,159.92,160.08,20942.0,156.3227,156.4299,155.9229,156.0789,20942.0
2023-01-18 15:15:00,160.06,160.11,159.78,159.78,15564.0,156.0594,156.1082,155.7864,155.7864,15564.0
2023-01-18 15:20:00,159.75,159.94,159.71,159.93,19847.0,155.7572,155.9424,155.7182,155.9327,19847.0
2023-01-18 15:25:00,159.93,160.08,159.9,160.04,20439.0,155.9327,156.0789,155.9034,156.0399,20439.0
2023-01-18 15:30:00,160.01,160.03,159.75,160.02,35012.0,156.0107,156.0302,155.7572,156.0204,35012.0
2023-01-18 15:35:00,160.04,160.08,159.86,159.86,28196.0,156.0399,156.0789,155.8644,155.8644,28196.0
2023-01-18 15:40:00,159.87,159.87,159.55,159.56,31976.0,155.8742,155.8742,155.5622,155.5719,31976.0
2023-01-18 15:45:00,159.56,159.88,159.55,159.56,52524.0,155.5719,155.8839,155.5622,155.5719,52524.0
2023-01-18 15:50:00,159.53,159.92,159.52,159.82,69057.0,155.5427,155.9229,155.5329,155.8254,69057.0
2023-01-18 15:55:00,159.84,160.01,159.7,159.96,139206.0,155.8449,156.0107,155.7084,155.9619,139206.0
2023-01-19 09:30:00,159.19,159.93,158.71,159.0,63577.0,155.5706,156.2937,155.1015,155.3849,63577.0
2023-01-19 09:35:00,159.0,160.43,158.94,160.17,25028.0,155.3849,156.7824,155.3262,156.5283,25028.0
2023-01-19 09:40:00,160.13,160.22,159.26,159.26,8667.0,156.4892,156.5771,155.639,155.639,8667.0
2023-01-19 09:45:00,159.25,160.04,159.13,159.76,24891.0,155.6292,156.4012,155.5119,156.1276,24891.0
2023-01-19 09:50:00,159.81,159.92,159.34,159.48,9975.0,156.1765,156.284,155.7171,155.854,9975.0
2023-01-19 09:55:00,159.51,160.15,159.08,159.97,26070.0,155.8833,156.5087,155.4631,156.3328,26070.0
2023-01-19 10:00:00,159.96,160.37,159.81,160.27,16512.0,156.323,156.7237,156.1765,156.626,16512.0
2023-01-19 10:05:00,160.46,160.57,160.08,160.35,23423.0,156.8117,156.9192,156.4403,156.7042,23423.0
2023-01-19 10:10:00,160.31,160.39,159.62,159.87,14438.0,156.6651,156.7433,155.9908,156.2351,14438.0
2023-01-19 10:15:00,159.83,160.45,159.7,160.24,20330.0,156.196,156.8019,156.069,156.5967,20330.0
2023-01-19 10:20:00,160.24,160.3,160.09,160.15,8663.0,156.5967,156.6553,156.4501,156.5087,8663.0
2023-01-19 10:25:00,160.25,161.16,160.2,161.08,23875.0,156.6065,157.4958,156.5576,157.4176,23875.0
2023-01-19 10:30:00,161.03,161.04,160.59,160.62,39411.0,157.3687,157.3785,156.9387,156.968,39411.0
2023-01-19 10:35:00,160.62,160.79,160.39,160.72,32224.0,156.968,157.1342,156.7433,157.0658,32224.0
2023-01-19 10:40:00,160.76,161.06,160.73,161.04,34268.0,157.1049,157.398,157.0755,157.3785,34268.0
2023-01-19 10:45:00,161.02,161.07,160.77,160.89,44868.0,157.3589,157.4078,157.1146,157.2319,44868.0
2023-01-19 10:50:00,160.9,160.91,160.59,160.62,27955.0,157.2417,157.2514,156.9387,156.968,27955.0
2023-01-19 10:55:00,160.58,160.62,160.35,160.53,31478.0,156.9289,156.968,156.7042,156.8801,31478.0
2023-01-19 11:00:00,160.5,160.59,160.11,160.12,16154.0,156.8508,156.9387,156.4696,156.4794,16154.0
2023-01-19 11:05:00,160.16,160.58,160.02,160.39,24060.0,156.5185,156.9289,156.3817,156.7433,24060.0
2023-01-19 11:10:00,160.36,160.85,160.36,160.83,14743.0,156.714,157.1928,156.714,157.1733,14743.0
2023-01-19 11:15:00,160.83,161.19,160.82,161.18,9338.0,157.1733,157.5251,157.1635,157.5153,9338.0
2023-01-19 11:20:00,161.18,161.37,160.82,160.83,9936.0,157.5153,157.701,157.1635,157.1733,9936.0
2023-01-19 11:25:00,160.87,160.87,160.47,160.53,15994.0,157.2124,157.2124,156.8215,156.8801,15994.0
2023-01-19 11:30:00,160.56,160.92,160.49,160.56,25320.0,156.9094,157.2612,156.841,156.9094,25320.0
2023-01-19 11:35:00,160.52,160.87,160.47,160.82,19736.0,156.8703,157.2124,156.8215,157.1635,19736.0
2023-01-19 11:40:00,160.82,160.84,160.42,160.51,16003.0,157.1635,157.183,156.7726,156.8605,16003.0
2023-01-19 11:45:00,160.57,160.71,160.36,160.66,15181.0,156.9192,157.056,156.714,157.0071,15181.0
2023-01-19 11:50:00,160.62,160.71,160.53,160.71,13501.0,156.968,157.056,156.8801,157.056,13501.0
2023-01-19 11:55:00,160.69,161.0,160.67,160.92,20078.0,157.0364,157.3394,157.0169,157.2612,20078.0
2023-01-19 12:00:00,160.94,161.31,160.91,161.3,16255.0,157.2808,157.6424,157.2514,157.6326,16255.0
2023-01-19 12:05:00,161.27,161.29,161.01,161.1,18440.0,157.6033,157.6228,157.3492,157.4371,18440.0
2023-01-19 12:10:00,161.14,161.3,161.07,161.23,18523.0,157.4762,157.6326,157.4078,157.5642,18523.0
2023-01-19 12:15:00,161.23,161.49,161.21,161.38,14464.0,157.5642,157.8183,157.5446,157.7108,14464.0
2023-01-19 12:20:00,161.37,161.61,161.33,161.36,19103.0,157.701,157.9355,157.6619,157.6912,19103.0
2023-01-19 12:25:00,161.33,161.47,161.23,161.38,10649.0,157.6619,157.7987,157.5642,157.7108,10649.0
2023-01-19 12:30:00,161.37,161.37,161.02,161.03,4359.0,157.701,157.701,157.3589,157.3687,4359.0
2023-01-19 12:35:00,161.05,161.12,160.9,160.9,12767.0,157.3883,157.4567,157.2417,157.2417,12767.0
2023-01-19 12:40:00,160.84,160.96,160.75,160.96,12344.0,157.183,157.3003,157.0951,157.3003,12344.0
2023-01-19 12:45:00,160.96,161.06,160.91,160.96,15230.0,157.3003,157.398,157.2514,157.3003,15230.0
2023-01-19 12:50:00,160.94,160.94,160.58,160.67,5505.0,157.2808,157.2808,156.9289,157.0169,5505.0
2023-01-19 12:55:00,160.67,160.67,160.52,160.63,10091.0,157.0169,157.0169,156.8703,156.9778,10091.0
2023-01-19 13:00:00,160.67,160.97,160.61,160.93,12909.0,157.0169,157.3101,156.9583,157.271,12909.0
2023-01-19 13:05:00,160.92,160.93,160.62,160.7,9648.0,157.2612,157.271,156.968,157.0462,9648.0
2023-01-19 13:10:00,160.67,160.89,160.56,160.89,15330.0,157.0169,157.2319,156.9094,157.2319,15330.0
2023-01-19 13:15:00,160.92,161.43,160.57,161.43,16365.0,157.2612,157.7596,156.9192,157.7596,16365.0
2023-01-19 13:20:00,161.39,161.59,161.19,161.4,29155.0,157.7205,157.916,157.5251,157.7303,29155.0
2023-01-19 13:25:00,161.38,161.42,161.23,161.32,7343.0,157.7108,157.7499,157.5642,157.6521,7343.0
2023-01-19 13:30:00,161.32,161.45,161.29,161.37,10130.0,157.6521,157.7792,157.6228,157.701,10130.0
2023-01-19 13:35:00,161.42,161.65,161.34,161.63,11749.0,157.7499,157.9746,157.6717,157.9551,11749.0
2023-01-19 13:40:00,161.61,161.88,161.58,161.62,24191.0,157.9355,158.1994,157.9062,157.9453,24191.0
2023-01-19 13:45:00,161.64,161.93,161.6,161.88,10843.0,157.9648,158.2483,157.9258,158.1994,10843.0
2023-01-19 13:50:00,161.84,161.86,161.53,161.53,10000.0,158.1603,158.1798,157.8573,157.8573,10000.0
2023-01-19 13:55:00,161.54,161.65,161.41,161.65,5667.0,157.8671,157.9746,157.7401,157.9746,5667.0
2023-01-19 14:00:00,161.62,161.69,161.4,161.42,13520.0,157.9453,158.0137,157.7303,157.7499,13520.0
2023-01-19 14:05:00,161.4,161.54,161.29,161.53,9815.0,157.7303,157.8671,157.6228,157.8573,9815.0
2023-01-19 14:10:00,161.56,162.05,161.48,162.0,17195.0,157.8867,158.3655,157.8085,158.3167,17195.0
2023-01-19 14:15:00,162.02,162.12,161.95,162.12,13034.0,158.3362,158.4339,158.2678,158.4339,13034.0
2023-01-19 14:20:00,162.14,162.36,162.1,162.34,13834.0,158.4535,158.6685,158.4144,158.6489,13834.0
2023-01-19 14:25:00,162.3,162.46,162.22,162.33,11222.0,158.6098,158.7662,158.5317,158.6392,11222.0
2023-01-19 14:30:00,162.36,162.62,162.33,162.56,13426.0,158.6685,158.9226,158.6392,158.8639,13426.0
2023-01-19 14:35:00,162.56,162.82,162.45,162.77,21944.0,158.8639,159.118,158.7564,159.0692,21944.0
2023-01-19 14:40:00,162.76,162.92,162.76,162.87,32174.0,159.0594,159.2157,159.0594,159.1669,32174.0
2023-01-19 14:45:00,162.87,162.97,162.79,162.86,19189.0,159.1669,159.2646,159.0887,159.1571,19189.0
2023-01-19 14:50:00,162.86,162.88,162.71,162.77,20971.0,159.1571,159.1767,159.0105,159.0692,20971.0
2023-01-19 14:55:00,162.76,162.95,162.65,162.85,22575.0,159.0594,159.2451,158.9519,159.1473,22575.0
2023-01-19 15:00:00,162.84,163.16,162.81,163.07,25201.0,159.1376,159.4503,159.1082,159.3623,25201.0
2023-01-19 15:05:00,163.09,163.09,162.71,162.77,14412.0,159.3819,159.3819,159.0105,159.0692,14412.0
2023-01-19 15:10:00,162.78,162.85,162.61,162.61,19540.0,159.0789,159.1473,158.9128,158.9128,19540.0
2023-01-19 15:15:00,162.59,162.8,162.54,162.8,21590.0,158.8932,159.0985,158.8444,159.0985,21590.0
2023-01-19 15:20:00,162.78,162.79,162.55,162.58,14018.0,159.0789,159.0887,158.8542,158.8835,14018.0
2023-01-19 15:25:00,162.62,163.0,162.58,162.88,22138.0,158.9226,159.2939,158.8835,159.1767,22138.0
2023-01-19 15:30:00,162.91,162.92,162.5,162.53,29674.0,159.206,159.2157,158.8053,158.8346,29674.0
2023-01-19 15:35:00,162.53,162.98,162.53,162.81,26779.0,158.8346,159.2744,158.8346,159.1082,26779.0
2023-01-19 15:40:00,162.81,162.96,162.69,162.74,33511.0,159.1082,159.2548,158.991,159.0398,33511.0
2023-01-19 15:45:00,162.76,162.94,162.69,162.89,54211.0,159.0594,159.2353,158.991,159.1864,54211.0
2023-01-19 15:50:00,162.86,162.88,162.07,162.2,82242.0,159.1571,159.1767,158.3851,158.5121,82242.0
2023-01-19 15:55:00,162.21,162.21,161.9,161.97,134809.0,158.5219,158.5219,158.2189,158.2873,134809.0
2023-01-20 09:30:00,162.87,164.94,162.51,163.41,214807.0,159.1669,161.1898,158.8151,159.6946,214807.0
2023-01-20 09:35:00,163.49,163.57,162.61,163.17,34944.0,159.7728,159.851,158.9128,159.4601,34944.0
2023-01-20 09:40:00,163.28,163.42,162.75,163.18,28505.0,159.5676,159.7044,159.0496,159.4698,28505.0
2023-01-20 09:45:00,163.21,163.67,163.09,163.25,38495.0,159.4992,159.9487,159.3819,159.5382,38495.0
2023-01-20 09:50:00,163.25,163.57,163.09,163.09,17951.0,159.5382,159.851,159.3819,159.3819,17951.0
2023-01-20 09:55:00,162.97,163.33,162.69,162.7,10665.0,159.2646,159.6164,158.991,159.0007,10665.0
2023-01-20 10:00:00,162.7,162.94,162.36,162.5,24601.0,159.0007,159.2353,158.6685,158.8053,24601.0
2023-01-20 10:05:00,162.58,162.95,162.54,162.74,19427.0,158.8835,159.2451,158.8444,159.0398,19427.0
2023-01-20 10:10:00,162.86,163.91,162.8,163.62,23341.0,159.1571,160.1832,159.0985,159.8998,23341.0
2023-01-20 10:15:00,163.62,164.02,163.55,163.68,27829.0,159.8998,160.2907,159.8314,159.9585,27829.0
2023-01-20 10:20:00,163.68,163.94,163.55,163.83,19408.0,159.9585,160.2126,159.8314,160.1051,19408.0
2023-01-20 10:25:00,163.89,164.2,163.74,164.14,16284.0,160.1637,160.4666,160.0171,160.408,16284.0
2023-01-20 10:30:00,164.1,164.18,163.6,163.79,20932.0,160.3689,160.4471,159.8803,160.066,20932.0
2023-01-20 10:35:00,163.8,163.93,163.46,163.52,20150.0,160.0757,160.2028,159.7435,159.8021,20150.0
2023-01-20 10:40:00,163.48,163.6,163.13,163.14,10703.0,159.763,159.8803,159.421,159.4307,10703.0
2023-01-20 10:45:00,163.2,163.2,162.84,163.03,10991.0,159.4894,159.4894,159.1376,159.3232,10991.0
2023-01-20 10:50:00,163.0,163.24,162.96,163.2,13857.0,159.2939,159.5285,159.2548,159.4894,13857.0
2023-01-20 10:55:00,163.21,163.34,163.04,163.1,11073.0,159.4992,159.6262,159.333,159.3917,11073.0
2023-01-20 11:00:00,163.13,163.29,163.09,163.19,11753.0,159.421,159.5773,159.3819,159.4796,11753.0
2023-01-20 11:05:00,163.21,163.21,162.79,162.83,13355.0,159.4992,159.4992,159.0887,159.1278,13355.0
2023-01-20 11:10:00,162.81,163.16,162.81,163.0,10532.0,159.1082,159.4503,159.1082,159.2939,10532.0
2023-01-20 11:15:00,162.95,163.11,162.89,163.07,16154.0,159.2451,159.4014,159.1864,159.3623,16154.0
2023-01-20 11:20:00,163.08,163.18,162.91,162.91,18428.0,159.3721,159.4698,159.206,159.206,18428.0
2023-01-20 11:25:00,162.94,163.29,162.94,163.26,8041.0,159.2353,159.5773,159.2353,159.548,8041.0
2023-01-20 11:30:00,163.31,163.5,163.21,163.43,11649.0,159.5969,159.7826,159.4992,159.7142,11649.0
2023-01-20 11:35:00,163.4,163.4,162.94,163.13,11995.0,159.6848,159.6848,159.2353,159.421,11995.0
2023-01-20 11:40:00,163.13,163.32,163.06,163.25,11874.0,159.421,159.6067,159.3526,159.5382,11874.0
2023-01-20 11:45:00,163.25,163.25,163.05,163.11,6252.0,159.5382,159.5382,159.3428,159.4014,6252.0
2023-01-20 11:50:00,163.07,163.07,162.77,162.8,16669.0,159.3623,159.3623,159.0692,159.0985,16669.0
2023-01-20 11:55:00,162.77,162.78,162.45,162.6,19386.0,159.0692,159.0789,158.7564,158.903,19386.0
2023-01-20 12:00:00,162.61,162.78,162.57,162.74,13947.0,158.9128,159.0789,158.8737,159.0398,13947.0
2023-01-20 12:05:00,162.77,162.79,162.54,162.55,7740.0,159.0692,159.0887,158.8444,158.8542,7740.0
2023-01-20 12:10:00,162.48,162.59,162.43,162.51,8822.0,158.7857,158.8932,158.7369,158.8151,8822.0
2023-01-20 12:15:00,162.54,162.79,162.48,162.58,10201.0,158.8444,159.0887,158.7857,158.8835,10201.0
2023-01-20 12:20:00,162.58,162.77,162.5,162.6,7135.0,158.8835,159.0692,158.8053,158.903,7135.0
2023-01-20 12:25:00,162.62,162.66,162.48,162.5,5564.0,158.9226,158.9617,158.7857,158.8053,5564.0
2023-01-20 12:30:00,162.54,162.54,162.27,162.31,11202.0,158.8444,158.8444,158.5805,158.6196,11202.0
2023-01-20 12:35:00,162.31,162.45,162.28,162.38,19554.0,158.6196,158.7564,158.5903,158.688,19554.0
2023-01-20 12:40:00,162.37,162.37,162.22,162.23,8625.0,158.6783,158.6783,158.5317,158.5414,8625.0
2023-01-20 12:45:00,162.27,162.44,162.26,162.41,11533.0,158.5805,158.7467,158.5708,158.7173,11533.0
2023-01-20 12:50:00,162.41,162.47,162.26,162.29,9225.0,158.7173,158.776,158.5708,158.6001,9225.0
2023-01-20 12:55:00,162.26,162.39,162.18,162.21,11158.0,158.5708,158.6978,158.4926,158.5219,11158.0
2023-01-20 13:00:00,162.27,162.53,162.2,162.47,11421.0,158.5805,158.8346,158.5121,158.776,11421.0
2023-01-20 13:05:00,162.47,162.47,162.38,162.38,5014.0,158.776,158.776,158.688,158.688,5014.0
2023-01-20 13:10:00,162.4,162.76,162.33,162.74,19146.0,158.7076,159.0594,158.6392,159.0398,19146.0
2023-01-20 13:15:00,162.77,162.78,162.19,162.19,8316.0,159.0692,159.0789,158.5023,158.5023,8316.0
2023-01-20 13:20:00,162.08,162.32,162.08,162.28,9350.0,158.3948,158.6294,158.3948,158.5903,9350.0
2023-01-20 13:25:00,162.32,162.46,162.26,162.4,14739.0,158.6294,158.7662,158.5708,158.7076,14739.0
2023-01-20 13:30:00,162.43,162.73,162.39,162.66,23379.0,158.7369,159.0301,158.6978,158.9617,23379.0
2023-01-20 13:35:00,162.68,163.18,162.67,163.15,34793.0,158.9812,159.4698,158.9714,159.4405,34793.0
2023-01-20 13:40:00,163.15,163.29,162.9,162.91,5631.0,159.4405,159.5773,159.1962,159.206,5631.0
2023-01-20 13:45:00,162.92,163.21,162.81,163.2,15004.0,159.2157,159.4992,159.1082,159.4894,15004.0
2023-01-20 13:50:00,163.21,163.28,162.97,163.02,7537.0,159.4992,159.5676,159.2646,159.3135,7537.0
2023-01-20 13:55:00,162.96,162.98,162.82,162.85,14147.0,159.2548,159.2744,159.118,159.1473,14147.0
2023-01-20 14:00:00,162.83,162.93,162.7,162.85,15927.0,159.1278,159.2255,159.0007,159.1473,15927.0
2023-01-20 14:05:00,162.9,162.9,162.66,162.84,9576.0,159.1962,159.1962,158.9617,159.1376,9576.0
2023-01-20 14:10:00,162.85,163.27,162.83,163.25,14991.0,159.1473,159.5578,159.1278,159.5382,14991.0
2023-01-20 14:15:00,163.29,163.49,163.29,163.36,11275.0,159.5773,159.7728,159.5773,159.6457,11275.0
2023-01-20 14:20:00,163.29,163.35,163.23,163.24,15145.0,159.5773,159.636,159.5187,159.5285,15145.0
2023-01-20 14:25:00,163.25,163.35,163.2,163.32,10775.0,159.5382,159.636,159.4894,159.6067,10775.0
2023-01-20 14:30:00,163.34,163.57,163.34,163.49,7736.0,159.6262,159.851,159.6262,159.7728,7736.0
2023-01-20 14:35:00,163.48,163.61,163.45,163.58,7834.0,159.763,159.8901,159.7337,159.8607,7834.0
2023-01-20 14:40:00,163.56,163.62,163.36,163.42,10102.0,159.8412,159.8998,159.6457,159.7044,10102.0
2023-01-20 14:45:00,163.37,163.48,163.28,163.34,10903.0,159.6555,159.763,159.5676,159.6262,10903.0
2023-01-20 14:50:00,163.32,163.41,163.25,163.32,8511.0,159.6067,159.6946,159.5382,159.6067,8511.0
2023-01-20 14:55:00,163.29,163.58,163.24,163.56,13694.0,159.5773,159.8607,159.5285,159.8412,13694.0
2023-01-20 15:00:00,163.59,163.75,163.56,163.64,8395.0,159.8705,160.0269,159.8412,159.9194,8395.0
2023-01-20 15:05:00,163.64,163.84,163.6,163.84,12723.0,159.9194,160.1148,159.8803,160.1148,12723.0
2023-01-20 15:10:00,163.84,164.26,163.72,164.23,16259.0,160.1148,160.5253,159.9976,160.496,16259.0
2023-01-20 15:15:00,164.23,164.28,163.95,163.96,19423.0,160.496,160.5448,160.2223,160.2321,19423.0
2023-01-20 15:20:00,163.93,163.99,163.67,163.74,22379.0,160.2028,160.2614,159.9487,160.0171,22379.0
2023-01-20 15:25:00,163.73,163.77,163.57,163.64,27846.0,160.0073,160.0464,159.851,159.9194,27846.0
2023-01-20 15:30:00,163.63,163.81,163.57,163.62,32558.0,159.9096,160.0855,159.851,159.8998,32558.0
2023-01-20 15:35:00,163.6,163.7,163.47,163.57,20642.0,159.8803,159.978,159.7532,159.851,20642.0
2023-01-20 15:40:00,163.56,163.7,163.51,163.66,24801.0,159.8412,159.978,159.7923,159.9389,24801.0
2023-01-20 15:45:00,163.67,164.01,163.57,164.01,42111.0,159.9487,160.281,159.851,160.281,42111.0
2023-01-20 15:50:00,164.02,164.21,163.85,164.16,104072.0,160.2907,160.4764,160.1246,160.4276,104072.0
2023-01-20 15:55:00,164.14,164.21,163.5,163.82,257035.0,160.408,160.4764,159.7826,160.0953,257035.0
2023-01-23 09:30:00,162.39,163.0,161.36,162.51,100251.0,158.6978,159.2939,157.6912,158.8151,100251.0
2023-01-23 09:35:00,162.61,163.38,162.47,163.3,6113.0,158.9128,159.6653,158.776,159.5871,6113.0
2023-01-23 09:40:00,163.15,163.49,163.08,163.29,3232.0,159.4405,159.7728,159.3721,159.5773,3232.0
2023-01-23 09:45:00,163.3,164.26,163.3,164.26,29191.0,159.5871,160.5253,159.5871,160.5253,29191.0
2023-01-23 09:50:00,164.26,164.69,164.24,164.5,14152.0,160.5253,160.9455,160.5057,160.7598,14152.0
2023-01-23 09:55:00,164.5,164.62,164.12,164.35,10512.0,160.7598,160.8771,160.3885,160.6132,10512.0
2023-01-23 10:00:00,164.35,164.85,164.35,164.68,13371.0,160.6132,161.1019,160.6132,160.9357,13371.0
2023-01-23 10:05:00,164.68,165.17,164.59,164.61,20896.0,160.9357,161.4146,160.8478,160.8673,20896.0
2023-01-23 10:10:00,164.67,165.19,164.62,164.9,10642.0,160.926,161.4341,160.8771,161.1507,10642.0
2023-01-23 10:15:00,165.06,165.17,164.97,165.01,8253.0,161.3071,161.4146,161.2191,161.2582,8253.0
2023-01-23 10:20:00,165.05,165.06,164.65,164.75,8623.0,161.2973,161.3071,160.9064,161.0041,8623.0
2023-01-23 10:25:00,164.81,164.83,164.55,164.69,35913.0,161.0628,161.0823,160.8087,160.9455,35913.0
2023-01-23 10:30:00,164.73,165.1,164.62,165.04,62805.0,160.9846,161.3462,160.8771,161.2875,62805.0
2023-01-23 10:35:00,165.03,165.25,164.83,165.06,29119.0,161.2778,161.4928,161.0823,161.3071,29119.0
2023-01-23 10:40:00,165.0,165.37,164.96,165.33,12854.0,161.2485,161.61,161.2094,161.571,12854.0
2023-01-23 10:45:00,165.34,165.37,164.85,165.04,53106.0,161.5807,161.61,161.1019,161.2875,53106.0
2023-01-23 10:50:00,165.06,165.18,164.97,165.0,18142.0,161.3071,161.4244,161.2191,161.2485,18142.0
2023-01-23 10:55:00,165.04,165.29,165.04,165.21,31842.0,161.2875,161.5319,161.2875,161.4537,31842.0
2023-01-23 11:00:00,165.18,165.91,165.18,165.86,17165.0,161.4244,162.1378,161.4244,162.0889,17165.0
2023-01-23 11:05:00,165.83,166.05,165.72,166.05,14135.0,162.0596,162.2746,161.9521,162.2746,14135.0
2023-01-23 11:10:00,166.03,166.1,165.84,165.92,7085.0,162.255,162.3234,162.0694,162.1475,7085.0
2023-01-23 11:15:00,165.94,166.35,165.92,166.33,15149.0,162.1671,162.5678,162.1475,162.5482,15149.0
2023-01-23 11:20:00,166.37,166.54,166.31,166.36,17622.0,162.5873,162.7534,162.5287,162.5775,17622.0
2023-01-23 11:25:00,166.36,166.38,165.83,165.89,16773.0,162.5775,162.5971,162.0596,162.1182,16773.0
2023-01-23 11:30:00,165.88,165.97,165.82,165.82,10598.0,162.1084,162.1964,162.0498,162.0498,10598.0
2023-01-23 11:35:00,165.68,165.8,165.39,165.46,7805.0,161.913,162.0303,161.6296,161.698,7805.0
2023-01-23 11:40:00,165.53,165.53,165.26,165.45,9629.0,161.7664,161.7664,161.5025,161.6882,9629.0
2023-01-23 11:45:00,165.44,165.94,165.42,165.9,19139.0,161.6784,162.1671,161.6589,162.128,19139.0
2023-01-23 11:50:00,165.9,166.03,165.84,165.87,19974.0,162.128,162.255,162.0694,162.0987,19974.0
2023-01-23 11:55:00,165.88,165.92,165.81,165.85,5756.0,162.1084,162.1475,162.04,162.0791,5756.0
2023-01-23 12:00:00,165.9,165.95,165.83,165.93,4424.0,162.128,162.1769,162.0596,162.1573,4424.0
2023-01-23 12:05:00,165.89,165.92,165.27,165.29,14517.0,162.1182,162.1475,161.5123,161.5319,14517.0
2023-01-23 12:10:00,165.32,165.66,165.31,165.53,16402.0,161.5612,161.8934,161.5514,161.7664,16402.0
2023-01-23 12:15:00,165.57,165.77,165.53,165.71,10330.0,161.8055,162.0009,161.7664,161.9423,10330.0
2023-01-23 12:20:00,165.76,165.79,165.53,165.62,9299.0,161.9912,162.0205,161.7664,161.8544,9299.0
2023-01-23 12:25:00,165.69,165.8,165.57,165.75,7216.0,161.9228,162.0303,161.8055,161.9814,7216.0
2023-01-23 12:30:00,165.74,165.77,165.55,165.7,8058.0,161.9716,162.0009,161.7859,161.9325,8058.0
2023-01-23 12:35:00,165.67,165.95,165.64,165.83,12645.0,161.9032,162.1769,161.8739,162.0596,12645.0
2023-01-23 12:40:00,165.86,166.08,165.84,166.08,14241.0,162.0889,162.3039,162.0694,162.3039,14241.0
2023-01-23 12:45:00,166.04,166.26,165.87,166.19,54425.0,162.2648,162.4798,162.0987,162.4114,54425.0
2023-01-23 12:50:00,166.23,166.5,166.04,166.48,13327.0,162.4505,162.7143,162.2648,162.6948,13327.0
2023-01-23 12:55:00,166.48,166.51,166.12,166.34,16345.0,162.6948,162.7241,162.343,162.558,16345.0
2023-01-23 13:00:00,166.31,166.5,166.22,166.45,10725.0,162.5287,162.7143,162.4407,162.6655,10725.0
2023-01-23 13:05:00,166.46,166.67,166.46,166.61,8614.0,162.6753,162.8805,162.6753,162.8218,8614.0
2023-01-23 13:10:00,166.63,166.71,166.48,166.66,8969.0,162.8414,162.9196,162.6948,162.8707,8969.0
2023-01-23 13:15:00,166.66,167.15,166.63,167.0,32873.0,162.8707,163.3496,162.8414,163.203,32873.0
2023-01-23 13:20:00,167.02,167.11,166.77,166.89,26702.0,163.2225,163.3105,162.9782,163.0955,26702.0
2023-01-23 13:25:00,166.94,167.07,166.86,166.93,16148.0,163.1443,163.2714,163.0662,163.1346,16148.0
2023-01-23 13:30:00,166.87,167.15,166.87,166.98,21091.0,163.0759,163.3496,163.0759,163.1834,21091.0
2023-01-23 13:35:00,166.99,167.24,166.99,167.21,18495.0,163.1932,163.4375,163.1932,163.4082,18495.0
2023-01-23 13:40:00,167.24,167.46,167.18,167.25,14151.0,163.4375,163.6525,163.3789,163.4473,14151.0
2023-01-23 13:45:00,167.28,167.37,167.19,167.21,14554.0,163.4766,163.5646,163.3887,163.4082,14554.0
2023-01-23 13:50:00,167.21,167.34,166.94,167.0,11173.0,163.4082,163.5352,163.1443,163.203,11173.0
2023-01-23 13:55:00,167.03,167.18,166.96,167.17,21549.0,163.2323,163.3789,163.1639,163.3691,21549.0
2023-01-23 14:00:00,167.16,167.17,166.78,166.9,20838.0,163.3593,163.3691,162.988,163.1053,20838.0
2023-01-23 14:05:00,166.9,167.09,166.87,167.09,14851.0,163.1053,163.2909,163.0759,163.2909,14851.0
2023-01-23 14:10:00,167.09,167.28,166.92,167.04,53498.0,163.2909,163.4766,163.1248,163.2421,53498.0
2023-01-23 14:15:00,167.03,167.3,166.99,167.29,21017.0,163.2323,163.4962,163.1932,163.4864,21017.0
2023-01-23 14:20:00,167.3,167.5,167.24,167.44,52015.0,163.4962,163.6916,163.4375,163.633,52015.0
2023-01-23 14:25:00,167.42,167.54,167.23,167.39,39620.0,163.6134,163.7307,163.4278,163.5841,39620.0
2023-01-23 14:30:00,167.39,167.55,167.17,167.28,35160.0,163.5841,163.7405,163.3691,163.4766,35160.0
2023-01-23 14:35:00,167.26,167.27,166.94,166.97,25379.0,163.4571,163.4668,163.1443,163.1737,25379.0
2023-01-23 14:40:00,166.96,167.09,166.71,166.78,20311.0,163.1639,163.2909,162.9196,162.988,20311.0
2023-01-23 14:45:00,166.8,166.89,166.47,166.59,20091.0,163.0075,163.0955,162.685,162.8023,20091.0
2023-01-23 14:50:00,166.55,166.55,166.27,166.49,12757.0,162.7632,162.7632,162.4896,162.7046,12757.0
2023-01-23 14:55:00,166.55,166.67,166.4,166.5,20778.0,162.7632,162.8805,162.6166,162.7143,20778.0
2023-01-23 15:00:00,166.52,166.66,166.33,166.33,11556.0,162.7339,162.8707,162.5482,162.5482,11556.0
2023-01-23 15:05:00,166.36,166.68,166.32,166.58,11890.0,162.5775,162.8903,162.5384,162.7925,11890.0
2023-01-23 15:10:00,166.55,166.86,166.48,166.69,12646.0,162.7632,163.0662,162.6948,162.9,12646.0
2023-01-23 15:15:00,166.68,166.8,166.49,166.49,20845.0,162.8903,163.0075,162.7046,162.7046,20845.0
2023-01-23 15:20:00,166.47,166.68,166.45,166.62,13580.0,162.685,162.8903,162.6655,162.8316,13580.0
2023-01-23 15:25:00,166.58,166.71,166.32,166.63,32223.0,162.7925,162.9196,162.5384,162.8414,32223.0
2023-01-23 15:30:00,166.64,166.67,166.28,166.45,33397.0,162.8512,162.8805,162.4994,162.6655,33397.0
2023-01-23 15:35:00,166.44,166.58,166.31,166.54,27428.0,162.6557,162.7925,162.5287,162.7534,27428.0
2023-01-23 15:40:00,166.54,166.71,166.42,166.71,15409.0,162.7534,162.9196,162.6362,162.9196,15409.0
2023-01-23 15:45:00,166.74,166.83,166.66,166.75,22449.0,162.9489,163.0368,162.8707,162.9587,22449.0
2023-01-23 15:50:00,166.81,166.93,166.71,166.83,45160.0,163.0173,163.1346,162.9196,163.0368,45160.0
2023-01-23 15:55:00,166.83,167.0,166.66,166.75,119297.0,163.0368,163.203,162.8707,162.9587,119297.0
2023-01-24 09:30:00,145.2,177.39,145.2,177.39,4913.0,141.8986,173.3567,141.8986,173.3567,4913.0
2023-01-24 09:35:00,169.56,169.57,166.92,168.38,69589.0,165.7048,165.7145,163.1248,164.5516,69589.0
2023-01-24 09:40:00,168.34,168.34,167.0,167.05,21934.0,164.5125,164.5125,163.203,163.2518,21934.0
2023-01-24 09:45:00,167.01,167.25,166.7,166.73,17398.0,163.2128,163.4473,162.9098,162.9391,17398.0
2023-01-24 09:50:00,166.74,167.34,166.63,167.25,26039.0,162.9489,163.5352,162.8414,163.4473,26039.0
2023-01-24 09:55:00,167.27,167.31,166.4,166.79,33554.0,163.4668,163.5059,162.6166,162.9978,33554.0
2023-01-24 10:00:00,166.79,167.07,165.89,165.89,15277.0,162.9978,163.2714,162.1182,162.1182,15277.0
2023-01-24 10:05:00,165.77,165.85,165.08,165.61,43262.0,162.0009,162.0791,161.3266,161.8446,43262.0
2023-01-24 10:10:00,165.62,165.73,165.38,165.58,17414.0,161.8544,161.9619,161.6198,161.8153,17414.0
2023-01-24 10:15:00,165.65,166.19,165.46,165.98,52392.0,161.8837,162.4114,161.698,162.2062,52392.0
2023-01-24 10:20:00,165.98,166.15,165.26,165.28,40022.0,162.2062,162.3723,161.5025,161.5221,40022.0
2023-01-24 10:25:00,165.28,165.46,164.85,165.46,40521.0,161.5221,161.698,161.1019,161.698,40521.0
2023-01-24 10:30:00,165.38,165.44,165.23,165.34,13320.0,161.6198,161.6784,161.4732,161.5807,13320.0
2023-01-24 10:35:00,165.32,165.33,164.91,165.22,31934.0,161.5612,161.571,161.1605,161.4635,31934.0
2023-01-24 10:40:00,165.22,165.78,165.17,165.75,49942.0,161.4635,162.0107,161.4146,161.9814,49942.0
2023-01-24 10:45:00,165.74,165.75,165.2,165.33,11672.0,161.9716,161.9814,161.4439,161.571,11672.0
2023-01-24 10:50:00,165.33,165.5,165.21,165.48,20581.0,161.571,161.7371,161.4537,161.7175,20581.0
2023-01-24 10:55:00,165.47,165.51,165.3,165.39,16969.0,161.7078,161.7469,161.5416,161.6296,16969.0
2023-01-24 11:00:00,165.48,165.71,165.45,165.71,14376.0,161.7175,161.9423,161.6882,161.9423,14376.0
2023-01-24 11:05:00,165.67,165.68,165.36,165.63,15010.0,161.9032,161.913,161.6003,161.8641,15010.0
2023-01-24 11:10:00,165.64,166.07,165.63,166.06,17653.0,161.8739,162.2941,161.8641,162.2844,17653.0
2023-01-24 11:15:00,166.04,166.06,165.43,165.44,8633.0,162.2648,162.2844,161.6687,161.6784,8633.0
2023-01-24 11:20:00,165.41,165.41,165.17,165.24,13826.0,161.6491,161.6491,161.4146,161.483,13826.0
2023-01-24 11:25:00,165.26,165.68,165.21,165.55,14308.0,161.5025,161.913,161.4537,161.7859,14308.0
2023-01-24 11:30:00,165.55,165.77,165.43,165.45,108002.0,161.7859,162.0009,161.6687,161.6882,108002.0
2023-01-24 11:35:00,165.45,165.62,165.29,165.31,7856.0,161.6882,161.8544,161.5319,161.5514,7856.0
2023-01-24 11:40:00,165.31,165.56,165.26,165.49,10978.0,161.5514,161.7957,161.5025,161.7273,10978.0
2023-01-24 11:45:00,165.49,165.7,165.45,165.69,8918.0,161.7273,161.9325,161.6882,161.9228,8918.0
2023-01-24 11:50:00,165.69,165.7,165.35,165.35,4034.0,161.9228,161.9325,161.5905,161.5905,4034.0
2023-01-24 11:55:00,165.36,165.44,165.26,165.27,9613.0,161.6003,161.6784,161.5025,161.5123,9613.0
2023-01-24 12:00:00,165.31,165.35,165.23,165.29,4482.0,161.5514,161.5905,161.4732,161.5319,4482.0
2023-01-24 12:05:00,165.29,165.6,165.29,165.36,7428.0,161.5319,161.8348,161.5319,161.6003,7428.0
2023-01-24 12:10:00,165.34,165.39,165.27,165.39,10252.0,161.5807,161.6296,161.5123,161.6296,10252.0
2023-01-24 12:15:00,165.35,165.37,165.13,165.27,6397.0,161.5905,161.61,161.3755,161.5123,6397.0
2023-01-24 12:20:00,165.26,165.26,165.03,165.03,9216.0,161.5025,161.5025,161.2778,161.2778,9216.0
2023-01-24 12:25:00,165.04,165.24,164.92,165.22,10927.0,161.2875,161.483,161.1703,161.4635,10927.0
2023-01-24 12:30:00,165.2,165.22,165.02,165.06,5320.0,161.4439,161.4635,161.268,161.3071,5320.0
2023-01-24 12:35:00,165.03,165.13,164.95,164.95,4856.0,161.2778,161.3755,161.1996,161.1996,4856.0
2023-01-24 12:40:00,164.96,165.14,164.94,165.13,11158.0,161.2094,161.3853,161.1898,161.3755,11158.0
2023-01-24 12:45:00,165.1,165.36,165.04,165.36,7029.0,161.3462,161.6003,161.2875,161.6003,7029.0
2023-01-24 12:50:00,165.34,165.44,165.28,165.34,6644.0,161.5807,161.6784,161.5221,161.5807,6644.0
2023-01-24 12:55:00,165.28,165.46,165.27,165.46,4109.0,161.5221,161.698,161.5123,161.698,4109.0
2023-01-24 13:00:00,165.47,165.7,165.47,165.51,4881.0,161.7078,161.9325,161.7078,161.7469,4881.0
2023-01-24 13:05:00,165.55,165.83,165.55,165.75,5811.0,161.7859,162.0596,161.7859,161.9814,5811.0
2023-01-24 13:10:00,165.73,165.84,165.7,165.78,6465.0,161.9619,162.0694,161.9325,162.0107,6465.0
2023-01-24 13:15:00,165.69,165.8,165.57,165.8,5048.0,161.9228,162.0303,161.8055,162.0303,5048.0
2023-01-24 13:20:00,165.77,165.77,165.63,165.7,4822.0,162.0009,162.0009,161.8641,161.9325,4822.0
2023-01-24 13:25:00,165.7,165.7,165.45,165.49,6144.0,161.9325,161.9325,161.6882,161.7273,6144.0
2023-01-24 13:30:00,165.47,165.5,165.33,165.33,8590.0,161.7078,161.7371,161.571,161.571,8590.0
2023-01-24 13:35:00,165.33,165.58,165.3,165.58,8087.0,161.571,161.8153,161.5416,161.8153,8087.0
2023-01-24 13:40:00,165.6,165.78,165.59,165.74,5247.0,161.8348,162.0107,161.825,161.9716,5247.0
2023-01-24 13:45:00,165.73,165.73,165.59,165.62,5045.0,161.9619,161.9619,161.825,161.8544,5045.0
2023-01-24 13:50:00,165.6,165.68,165.56,165.68,7525.0,161.8348,161.913,161.7957,161.913,7525.0
2023-01-24 13:55:00,165.66,165.69,165.49,165.52,7071.0,161.8934,161.9228,161.7273,161.7566,7071.0
2023-01-24 14:00:00,165.5,165.51,165.22,165.22,13464.0,161.7371,161.7469,161.4635,161.4635,13464.0
2023-01-24 14:05:00,165.22,165.27,165.06,165.14,9474.0,161.4635,161.5123,161.3071,161.3853,9474.0
2023-01-24 14:10:00,165.14,165.33,164.98,165.05,18441.0,161.3853,161.571,161.2289,161.2973,18441.0
2023-01-24 14:15:00,165.05,165.36,165.0,165.3,13004.0,161.2973,161.6003,161.2485,161.5416,13004.0
2023-01-24 14:20:00,165.3,165.49,165.27,165.37,11373.0,161.5416,161.7273,161.5123,161.61,11373.0
2023-01-24 14:25:00,165.36,165.56,165.25,165.56,19129.0,161.6003,161.7957,161.4928,161.7957,19129.0
2023-01-24 14:30:00,165.57,165.8,165.55,165.67,14198.0,161.8055,162.0303,161.7859,161.9032,14198.0
2023-01-24 14:35:00,165.62,165.63,165.44,165.5,4907.0,161.8544,161.8641,161.6784,161.7371,4907.0
2023-01-24 14:40:00,165.5,165.56,165.42,165.52,9649.0,161.7371,161.7957,161.6589,161.7566,9649.0
2023-01-24 14:45:00,165.51,165.51,165.31,165.31,10649.0,161.7469,161.7469,161.5514,161.5514,10649.0
2023-01-24 14:50:00,165.31,165.48,165.24,165.48,9008.0,161.5514,161.7175,161.483,161.7175,9008.0
2023-01-24 14:55:00,165.5,165.56,165.47,165.53,6210.0,161.7371,161.7957,161.7078,161.7664,6210.0
2023-01-24 15:00:00,165.52,165.57,165.45,165.45,4036.0,161.7566,161.8055,161.6882,161.6882,4036.0
2023-01-24 15:05:00,165.43,165.49,165.32,165.36,16142.0,161.6687,161.7273,161.5612,161.6003,16142.0
2023-01-24 15:10:00,165.38,165.51,165.29,165.33,15391.0,161.6198,161.7469,161.5319,161.571,15391.0
2023-01-24 15:15:00,165.31,165.32,165.12,165.3,30259.0,161.5514,161.5612,161.3657,161.5416,30259.0
2023-01-24 15:20:00,165.31,165.5,165.31,165.4,19902.0,161.5514,161.7371,161.5514,161.6394,19902.0
2023-01-24 15:25:00,165.39,165.59,165.36,165.5,32748.0,161.6296,161.825,161.6003,161.7371,32748.0
2023-01-24 15:30:00,165.52,165.52,165.31,165.31,19185.0,161.7566,161.7566,161.5514,161.5514,19185.0
2023-01-24 15:35:00,165.31,165.35,165.08,165.19,26956.0,161.5514,161.5905,161.3266,161.4341,26956.0
2023-01-24 15:40:00,165.19,165.2,164.83,164.91,37108.0,161.4341,161.4439,161.0823,161.1605,37108.0
2023-01-24 15:45:00,164.9,165.23,164.87,165.17,28653.0,161.1507,161.4732,161.1214,161.4146,28653.0
2023-01-24 15:50:00,165.17,165.76,165.16,165.75,49481.0,161.4146,161.9912,161.4048,161.9814,49481.0
2023-01-24 15:55:00,165.74,166.08,165.71,165.81,84343.0,161.9716,162.3039,161.9423,162.04,84343.0
2023-01-25 09:30:00,165.44,165.99,165.0,165.54,39605.0,161.6784,162.2159,161.2485,161.7762,39605.0
2023-01-25 09:35:00,165.45,165.98,165.31,165.98,14542.0,161.6882,162.2062,161.5514,162.2062,14542.0
2023-01-25 09:40:00,165.97,166.37,165.78,165.81,11366.0,162.1964,162.5873,162.0107,162.04,11366.0
2023-01-25 09:45:00,165.65,165.82,164.85,164.89,10466.0,161.8837,162.0498,161.1019,161.141,10466.0
2023-01-25 09:50:00,165.0,165.15,164.59,164.61,10358.0,161.2485,161.395,160.8478,160.8673,10358.0
2023-01-25 09:55:00,164.36,164.71,164.3,164.33,25353.0,160.623,160.965,160.5644,160.5937,25353.0
2023-01-25 10:00:00,164.18,164.48,163.78,164.34,10051.0,160.4471,160.7403,160.0562,160.6035,10051.0
2023-01-25 10:05:00,164.3,164.99,164.27,164.71,10470.0,160.5644,161.2387,160.5351,160.965,10470.0
2023-01-25 10:10:00,164.69,165.36,164.69,164.8,22159.0,160.9455,161.6003,160.9455,161.053,22159.0
2023-01-25 10:15:00,164.92,165.07,164.74,165.03,22894.0,161.1703,161.3169,160.9944,161.2778,22894.0
2023-01-25 10:20:00,164.97,164.97,164.34,164.39,14243.0,161.2191,161.2191,160.6035,160.6523,14243.0
2023-01-25 10:25:00,164.39,164.79,164.39,164.76,7092.0,160.6523,161.0432,160.6523,161.0139,7092.0
2023-01-25 10:30:00,164.79,165.04,164.4,164.44,16599.0,161.0432,161.2875,160.6621,160.7012,16599.0
2023-01-25 10:35:00,164.47,164.56,164.35,164.39,26896.0,160.7305,160.8185,160.6132,160.6523,26896.0
2023-01-25 10:40:00,164.41,164.59,164.26,164.26,11227.0,160.6719,160.8478,160.5253,160.5253,11227.0
2023-01-25 10:45:00,164.2,164.42,164.11,164.15,14107.0,160.4666,160.6816,160.3787,160.4178,14107.0
2023-01-25 10:50:00,164.21,164.69,164.17,164.69,7201.0,160.4764,160.9455,160.4373,160.9455,7201.0
2023-01-25 10:55:00,164.69,164.81,164.6,164.75,7156.0,160.9455,161.0628,160.8575,161.0041,7156.0
2023-01-25 11:00:00,164.73,164.85,164.63,164.74,6848.0,160.9846,161.1019,160.8869,160.9944,6848.0
2023-01-25 11:05:00,164.75,164.78,164.49,164.49,3615.0,161.0041,161.0335,160.75,160.75,3615.0
2023-01-25 11:10:00,164.49,164.72,164.49,164.53,9478.0,160.75,160.9748,160.75,160.7891,9478.0
2023-01-25 11:15:00,164.57,165.02,164.54,165.02,10144.0,160.8282,161.268,160.7989,161.268,10144.0
2023-01-25 11:20:00,164.96,165.25,164.87,164.94,9633.0,161.2094,161.4928,161.1214,161.1898,9633.0
2023-01-25 11:25:00,164.95,164.98,164.83,164.98,4540.0,161.1996,161.2289,161.0823,161.2289,4540.0
2023-01-25 11:30:00,164.99,165.1,164.95,165.03,5756.0,161.2387,161.3462,161.1996,161.2778,5756.0
2023-01-25 11:35:00,165.01,165.14,164.81,165.03,13002.0,161.2582,161.3853,161.0628,161.2778,13002.0
2023-01-25 11:40:00,165.08,165.11,164.93,165.0,7212.0,161.3266,161.356,161.18,161.2485,7212.0
2023-01-25 11:45:00,165.06,165.21,164.98,165.21,4671.0,161.3071,161.4537,161.2289,161.4537,4671.0
2023-01-25 11:50:00,165.29,165.64,165.21,165.54,8669.0,161.5319,161.8739,161.4537,161.7762,8669.0
2023-01-25 11:55:00,165.56,165.79,165.44,165.45,11556.0,161.7957,162.0205,161.6784,161.6882,11556.0
2023-01-25 12:00:00,165.47,165.53,165.37,165.44,3939.0,161.7078,161.7664,161.61,161.6784,3939.0
2023-01-25 12:05:00,165.4,165.44,165.24,165.38,12962.0,161.6394,161.6784,161.483,161.6198,12962.0
2023-01-25 12:10:00,165.41,165.42,165.14,165.24,5070.0,161.6491,161.6589,161.3853,161.483,5070.0
2023-01-25 12:15:00,165.24,165.31,165.15,165.31,26023.0,161.483,161.5514,161.395,161.5514,26023.0
2023-01-25 12:20:00,165.28,165.3,165.07,165.1,4678.0,161.5221,161.5416,161.3169,161.3462,4678.0
2023-01-25 12:25:00,165.08,165.2,165.01,165.18,9166.0,161.3266,161.4439,161.2582,161.4244,9166.0
2023-01-25 12:30:00,165.19,165.2,165.06,165.1,4954.0,161.4341,161.4439,161.3071,161.3462,4954.0
2023-01-25 12:35:00,165.14,165.23,165.04,165.08,5921.0,161.3853,161.4732,161.2875,161.3266,5921.0
2023-01-25 12:40:00,165.07,165.3,165.05,165.21,8938.0,161.3169,161.5416,161.2973,161.4537,8938.0
2023-01-25 12:45:00,165.19,165.38,165.17,165.24,7813.0,161.4341,161.6198,161.4146,161.483,7813.0
2023-01-25 12:50:00,165.24,165.45,165.23,165.45,7370.0,161.483,161.6882,161.4732,161.6882,7370.0
2023-01-25 12:55:00,165.46,165.69,165.46,165.61,15155.0,161.698,161.9228,161.698,161.8446,15155.0
2023-01-25 13:00:00,165.58,165.87,165.49,165.55,11458.0,161.8153,162.0987,161.7273,161.7859,11458.0
2023-01-25 13:05:00,165.53,165.69,165.53,165.62,5626.0,161.7664,161.9228,161.7664,161.8544,5626.0
2023-01-25 13:10:00,165.62,165.88,165.61,165.75,7521.0,161.8544,162.1084,161.8446,161.9814,7521.0
2023-01-25 13:15:00,165.81,165.83,165.72,165.74,5828.0,162.04,162.0596,161.9521,161.9716,5828.0
2023-01-25 13:20:00,165.72,166.09,165.72,166.03,9318.0,161.9521,162.3137,161.9521,162.255,9318.0
2023-01-25 13:25:00,166.06,166.08,165.92,165.93,7371.0,162.2844,162.3039,162.1475,162.1573,7371.0
2023-01-25 13:30:00,165.97,165.97,165.8,165.81,8033.0,162.1964,162.1964,162.0303,162.04,8033.0
2023-01-25 13:35:00,165.84,165.93,165.78,165.78,10596.0,162.0694,162.1573,162.0107,162.0107,10596.0
2023-01-25 13:40:00,165.78,165.9,165.75,165.75,7816.0,162.0107,162.128,161.9814,161.9814,7816.0
2023-01-25 13:45:00,165.79,166.05,165.77,166.01,14699.0,162.0205,162.2746,162.0009,162.2355,14699.0
2023-01-25 13:50:00,165.99,166.08,165.94,166.07,9936.0,162.2159,162.3039,162.1671,162.2941,9936.0
2023-01-25 13:55:00,166.1,166.11,165.99,166.1,5718.0,162.3234,162.3332,162.2159,162.3234,5718.0
2023-01-25 14:00:00,166.08,166.16,165.97,166.05,12542.0,162.3039,162.3821,162.1964,162.2746,12542.0
2023-01-25 14:05:00,166.05,166.24,165.97,166.14,7985.0,162.2746,162.4603,162.1964,162.3625,7985.0
2023-01-25 14:10:00,166.15,166.45,166.1,166.31,8645.0,162.3723,162.6655,162.3234,162.5287,8645.0
2023-01-25 14:15:00,166.31,166.62,166.31,166.62,8705.0,162.5287,162.8316,162.5287,162.8316,8705.0
2023-01-25 14:20:00,166.61,166.64,166.25,166.25,13303.0,162.8218,162.8512,162.47,162.47,13303.0
2023-01-25 14:25:00,166.21,166.26,166.09,166.19,12750.0,162.4309,162.4798,162.3137,162.4114,12750.0
2023-01-25 14:30:00,166.16,166.16,165.96,166.02,10962.0,162.3821,162.3821,162.1866,162.2453,10962.0
2023-01-25 14:35:00,166.0,166.17,166.0,166.17,10099.0,162.2257,162.3919,162.2257,162.3919,10099.0
2023-01-25 14:40:00,166.12,166.34,166.12,166.21,8206.0,162.343,162.558,162.343,162.4309,8206.0
2023-01-25 14:45:00,166.19,166.52,166.16,166.5,8859.0,162.4114,162.7339,162.3821,162.7143,8859.0
2023-01-25 14:50:00,166.48,166.57,166.32,166.4,14825.0,162.6948,162.7828,162.5384,162.6166,14825.0
2023-01-25 14:55:00,166.33,166.52,166.27,166.43,34677.0,162.5482,162.7339,162.4896,162.6459,34677.0
2023-01-25 15:00:00,166.45,166.7,166.45,166.7,9212.0,162.6655,162.9098,162.6655,162.9098,9212.0
2023-01-25 15:05:00,166.69,166.72,166.59,166.64,5542.0,162.9,162.9293,162.8023,162.8512,5542.0
2023-01-25 15:10:00,166.65,166.7,166.53,166.55,16083.0,162.8609,162.9098,162.7437,162.7632,16083.0
2023-01-25 15:15:00,166.58,166.62,166.45,166.5,18057.0,162.7925,162.8316,162.6655,162.7143,18057.0
2023-01-25 15:20:00,166.5,166.5,166.15,166.15,13280.0,162.7143,162.7143,162.3723,162.3723,13280.0
2023-01-25 15:25:00,166.14,166.35,166.13,166.34,22446.0,162.3625,162.5678,162.3528,162.558,22446.0
2023-01-25 15:30:00,166.35,166.39,166.27,166.3,19779.0,162.5678,162.6068,162.4896,162.5189,19779.0
2023-01-25 15:35:00,166.26,166.26,165.89,166.15,14874.0,162.4798,162.4798,162.1182,162.3723,14874.0
2023-01-25 15:40:00,166.13,166.15,165.7,165.7,18535.0,162.3528,162.3723,161.9325,161.9325,18535.0
2023-01-25 15:45:00,165.71,165.78,165.61,165.62,21136.0,161.9423,162.0107,161.8446,161.8544,21136.0
2023-01-25 15:50:00,165.61,165.63,165.09,165.24,43114.0,161.8446,161.8641,161.3364,161.483,43114.0
2023-01-25 15:55:00,165.25,165.57,165.15,165.52,93809.0,161.4928,161.8055,161.395,161.7566,93809.0
2023-01-26 09:30:00,166.87,166.95,166.12,166.4,37473.0,163.0759,163.1541,162.343,162.6166,37473.0
2023-01-26 09:35:00,166.53,167.45,166.46,167.45,12952.0,162.7437,163.6427,162.6753,163.6427,12952.0
2023-01-26 09:40:00,167.41,167.66,166.87,167.28,23933.0,163.6037,163.848,163.0759,163.4766,23933.0
2023-01-26 09:45:00,167.22,167.7,167.07,167.47,4394.0,163.418,163.8871,163.2714,163.6623,4394.0
2023-01-26 09:50:00,167.26,167.45,167.18,167.31,4249.0,163.4571,163.6427,163.3789,163.5059,4249.0
2023-01-26 09:55:00,167.22,167.42,166.81,167.34,5170.0,163.418,163.6134,163.0173,163.5352,5170.0
2023-01-26 10:00:00,167.31,167.71,167.13,167.61,7851.0,163.5059,163.8968,163.33,163.7991,7851.0
2023-01-26 10:05:00,167.69,167.75,167.15,167.52,6939.0,163.8773,163.9359,163.3496,163.7112,6939.0
2023-01-26 10:10:00,167.55,167.93,167.55,167.83,4247.0,163.7405,164.1118,163.7405,164.0141,4247.0
2023-01-26 10:15:00,167.88,168.2,167.88,168.06,6812.0,164.063,164.3757,164.063,164.2389,6812.0
2023-01-26 10:20:00,168.09,168.14,167.63,168.06,11701.0,164.2682,164.3171,163.8187,164.2389,11701.0
2023-01-26 10:25:00,168.01,168.2,167.51,167.73,10605.0,164.19,164.3757,163.7014,163.9164,10605.0
2023-01-26 10:30:00,167.65,168.05,167.65,167.96,7165.0,163.8382,164.2291,163.8382,164.1412,7165.0
2023-01-26 10:35:00,167.96,167.96,167.09,167.09,13772.0,164.1412,164.1412,163.2909,163.2909,13772.0
2023-01-26 10:40:00,167.11,167.28,166.9,167.01,10974.0,163.3105,163.4766,163.1053,163.2128,10974.0
2023-01-26 10:45:00,167.0,167.0,166.73,167.0,9743.0,163.203,163.203,162.9391,163.203,9743.0
2023-01-26 10:50:00,167.03,167.12,166.41,166.5,7918.0,163.2323,163.3203,162.6264,162.7143,7918.0
2023-01-26 10:55:00,166.42,166.53,166.15,166.3,9085.0,162.6362,162.7437,162.3723,162.5189,9085.0
2023-01-26 11:00:00,166.26,166.74,166.22,166.68,7696.0,162.4798,162.9489,162.4407,162.8903,7696.0
2023-01-26 11:05:00,166.77,166.85,166.62,166.68,6392.0,162.9782,163.0564,162.8316,162.8903,6392.0
2023-01-26 11:10:00,166.74,166.78,166.41,166.71,6025.0,162.9489,162.988,162.6264,162.9196,6025.0
2023-01-26 11:15:00,166.77,167.0,166.76,166.83,5762.0,162.9782,163.203,162.9684,163.0368,5762.0
2023-01-26 11:20:00,166.8,166.8,166.44,166.44,8115.0,163.0075,163.0075,162.6557,162.6557,8115.0
2023-01-26 11:25:00,166.32,166.73,166.32,166.7,6310.0,162.5384,162.9391,162.5384,162.9098,6310.0
2023-01-26 11:30:00,166.68,166.68,166.44,166.55,3165.0,162.8903,162.8903,162.6557,162.7632,3165.0
2023-01-26 11:35:00,166.55,166.8,166.41,166.45,9752.0,162.7632,163.0075,162.6264,162.6655,9752.0
2023-01-26 11:40:00,166.43,166.74,166.42,166.66,3006.0,162.6459,162.9489,162.6362,162.8707,3006.0
2023-01-26 11:45:00,166.69,166.69,166.54,166.58,3102.0,162.9,162.9,162.7534,162.7925,3102.0
2023-01-26 11:50:00,166.58,166.73,166.5,166.67,7673.0,162.7925,162.9391,162.7143,162.8805,7673.0
2023-01-26 11:55:00,166.67,166.67,166.48,166.51,8938.0,162.8805,162.8805,162.6948,162.7241,8938.0
2023-01-26 12:00:00,166.51,166.92,166.51,166.85,12953.0,162.7241,163.1248,162.7241,163.0564,12953.0
2023-01-26 12:05:00,166.83,167.09,166.79,167.01,9528.0,163.0368,163.2909,162.9978,163.2128,9528.0
2023-01-26 12:10:00,167.01,167.31,166.99,167.18,11396.0,163.2128,163.5059,163.1932,163.3789,11396.0
2023-01-26 12:15:00,167.02,167.02,166.85,166.88,4689.0,163.2225,163.2225,163.0564,163.0857,4689.0
2023-01-26 12:20:00,166.93,166.95,166.86,166.93,9438.0,163.1346,163.1541,163.0662,163.1346,9438.0
2023-01-26 12:25:00,166.97,167.09,166.85,166.96,6385.0,163.1737,163.2909,163.0564,163.1639,6385.0
2023-01-26 12:30:00,166.94,166.99,166.81,166.89,6870.0,163.1443,163.1932,163.0173,163.0955,6870.0
2023-01-26 12:35:00,166.83,166.86,166.74,166.76,3906.0,163.0368,163.0662,162.9489,162.9684,3906.0
2023-01-26 12:40:00,166.75,166.86,166.63,166.66,8713.0,162.9587,163.0662,162.8414,162.8707,8713.0
2023-01-26 12:45:00,166.69,166.75,166.56,166.65,9684.0,162.9,162.9587,162.773,162.8609,9684.0
2023-01-26 12:50:00,166.74,166.93,166.68,166.78,7238.0,162.9489,163.1346,162.8903,162.988,7238.0
2023-01-26 12:55:00,166.84,166.84,166.53,166.54,9035.0,163.0466,163.0466,162.7437,162.7534,9035.0
2023-01-26 13:00:00,166.49,166.54,166.37,166.41,17010.0,162.7046,162.7534,162.5873,162.6264,17010.0
2023-01-26 13:05:00,166.38,166.43,166.24,166.29,4497.0,162.5971,162.6459,162.4603,162.5091,4497.0
2023-01-26 13:10:00,166.31,166.55,166.21,166.42,8124.0,162.5287,162.7632,162.4309,162.6362,8124.0
2023-01-26 13:15:00,166.5,166.5,166.29,166.38,5748.0,162.7143,162.7143,162.5091,162.5971,5748.0
2023-01-26 13:20:00,166.38,166.59,166.34,166.54,5212.0,162.5971,162.8023,162.558,162.7534,5212.0
2023-01-26 13:25:00,166.59,166.62,166.47,166.49,5252.0,162.8023,162.8316,162.685,162.7046,5252.0
2023-01-26 13:30:00,166.5,166.68,166.49,166.59,6237.0,162.7143,162.8903,162.7046,162.8023,6237.0
2023-01-26 13:35:00,166.6,166.82,166.6,166.8,8309.0,162.8121,163.0271,162.8121,163.0075,8309.0
2023-01-26 13:40:00,166.81,166.81,166.68,166.69,10308.0,163.0173,163.0173,162.8903,162.9,10308.0
2023-01-26 13:45:00,166.72,166.93,166.72,166.77,7649.0,162.9293,163.1346,162.9293,162.9782,7649.0
2023-01-26 13:50:00,166.75,166.82,166.43,166.51,12963.0,162.9587,163.0271,162.6459,162.7241,12963.0
2023-01-26 13:55:00,166.53,166.61,166.4,166.56,28187.0,162.7437,162.8218,162.6166,162.773,28187.0
2023-01-26 14:00:00,166.53,166.61,166.38,166.6,23419.0,162.7437,162.8218,162.5971,162.8121,23419.0
2023-01-26 14:05:00,166.64,167.02,166.64,166.99,8913.0,162.8512,163.2225,162.8512,163.1932,8913.0
2023-01-26 14:10:00,166.99,167.16,166.89,167.02,11571.0,163.1932,163.3593,163.0955,163.2225,11571.0
2023-01-26 14:15:00,166.98,167.17,166.85,167.13,8101.0,163.1834,163.3691,163.0564,163.33,8101.0
2023-01-26 14:20:00,167.13,167.23,167.07,167.2,9053.0,163.33,163.4278,163.2714,163.3984,9053.0
2023-01-26 14:25:00,167.21,167.23,166.88,166.94,6641.0,163.4082,163.4278,163.0857,163.1443,6641.0
2023-01-26 14:30:00,166.97,167.23,166.86,167.22,15190.0,163.1737,163.4278,163.0662,163.418,15190.0
2023-01-26 14:35:00,167.28,167.28,167.07,167.07,9427.0,163.4766,163.4766,163.2714,163.2714,9427.0
2023-01-26 14:40:00,167.11,167.4,167.11,167.34,10141.0,163.3105,163.5939,163.3105,163.5352,10141.0
2023-01-26 14:45:00,167.34,167.47,167.26,167.37,5504.0,163.5352,163.6623,163.4571,163.5646,5504.0
2023-01-26 14:50:00,167.35,167.39,167.3,167.33,4982.0,163.545,163.5841,163.4962,163.5255,4982.0
2023-01-26 14:55:00,167.38,167.65,167.37,167.63,9112.0,163.5743,163.8382,163.5646,163.8187,9112.0
2023-01-26 15:00:00,167.61,167.66,167.42,167.42,7722.0,163.7991,163.848,163.6134,163.6134,7722.0
2023-01-26 15:05:00,167.42,167.42,167.15,167.19,13339.0,163.6134,163.6134,163.3496,163.3887,13339.0
2023-01-26 15:10:00,167.19,167.54,167.18,167.45,10746.0,163.3887,163.7307,163.3789,163.6427,10746.0
2023-01-26 15:15:00,167.51,167.76,167.51,167.74,8306.0,163.7014,163.9457,163.7014,163.9262,8306.0
2023-01-26 15:20:00,167.72,167.73,167.54,167.66,11673.0,163.9066,163.9164,163.7307,163.848,11673.0
2023-01-26 15:25:00,167.61,167.78,167.55,167.55,12225.0,163.7991,163.9652,163.7405,163.7405,12225.0
2023-01-26 15:30:00,167.53,167.87,167.52,167.72,30635.0,163.7209,164.0532,163.7112,163.9066,30635.0
2023-01-26 15:35:00,167.75,167.86,167.72,167.81,13020.0,163.9359,164.0434,163.9066,163.9946,13020.0
2023-01-26 15:40:00,167.82,167.93,167.78,167.82,15587.0,164.0043,164.1118,163.9652,164.0043,15587.0
2023-01-26 15:45:00,167.79,167.94,167.69,167.89,15106.0,163.975,164.1216,163.8773,164.0727,15106.0
2023-01-26 15:50:00,167.91,167.94,167.71,167.85,26817.0,164.0923,164.1216,163.8968,164.0337,26817.0
2023-01-26 15:55:00,167.84,168.3,167.84,168.23,107017.0,164.0239,164.4734,164.0239,164.405,107017.0
2023-01-27 09:30:00,166.98,167.69,166.26,166.28,51668.0,163.1834,163.8773,162.4798,162.4994,51668.0
2023-01-27 09:35:00,166.25,166.31,166.02,166.21,15993.0,162.47,162.5287,162.2453,162.4309,15993.0
2023-01-27 09:40:00,166.21,166.29,165.9,166.09,34978.0,162.4309,162.5091,162.128,162.3137,34978.0
2023-01-27 09:45:00,166.01,166.27,165.77,166.06,15720.0,162.2355,162.4896,162.0009,162.2844,15720.0
2023-01-27 09:50:00,166.16,166.34,165.74,166.15,21331.0,162.3821,162.558,161.9716,162.3723,21331.0
2023-01-27 09:55:00,166.19,166.28,165.73,165.88,8080.0,162.4114,162.4994,161.9619,162.1084,8080.0
2023-01-27 10:00:00,165.96,166.2,165.76,166.16,6706.0,162.1866,162.4212,161.9912,162.3821,6706.0
2023-01-27 10:05:00,166.16,166.47,166.02,166.02,11773.0,162.3821,162.685,162.2453,162.2453,11773.0
2023-01-27 10:10:00,166.0,166.18,165.55,165.7,12809.0,162.2257,162.4016,161.7859,161.9325,12809.0
2023-01-27 10:15:00,165.64,165.95,165.62,165.84,8099.0,161.8739,162.1769,161.8544,162.0694,8099.0
2023-01-27 10:20:00,165.78,165.78,165.47,165.62,4170.0,162.0107,162.0107,161.7078,161.8544,4170.0
2023-01-27 10:25:00,165.61,166.03,165.44,166.0,14898.0,161.8446,162.255,161.6784,162.2257,14898.0
2023-01-27 10:30:00,165.92,166.4,165.87,165.88,11003.0,162.1475,162.6166,162.0987,162.1084,11003.0
2023-01-27 10:35:00,165.78,165.92,165.51,165.6,15799.0,162.0107,162.1475,161.7469,161.8348,15799.0
2023-01-27 10:40:00,165.56,165.68,165.14,165.21,20129.0,161.7957,161.913,161.3853,161.4537,20129.0
2023-01-27 10:45:00,165.18,165.27,164.82,164.93,31054.0,161.4244,161.5123,161.0725,161.18,31054.0
2023-01-27 10:50:00,164.98,165.06,164.6,164.64,15394.0,161.2289,161.3071,160.8575,160.8966,15394.0
2023-01-27 10:55:00,164.69,165.07,164.5,164.79,16983.0,160.9455,161.3169,160.7598,161.0432,16983.0
2023-01-27 11:00:00,164.78,165.11,164.78,165.03,15448.0,161.0335,161.356,161.0335,161.2778,15448.0
2023-01-27 11:05:00,165.06,165.15,164.72,164.85,14063.0,161.3071,161.395,160.9748,161.1019,14063.0
2023-01-27 11:10:00,164.9,165.11,164.83,165.01,18691.0,161.1507,161.356,161.0823,161.2582,18691.0
2023-01-27 11:15:00,165.04,165.12,164.97,165.03,15924.0,161.2875,161.3657,161.2191,161.2778,15924.0
2023-01-27 11:20:00,165.04,165.32,165.0,165.16,49891.0,161.2875,161.5612,161.2485,161.4048,49891.0
2023-01-27 11:25:00,165.19,165.22,164.98,165.15,34494.0,161.4341,161.4635,161.2289,161.395,34494.0
2023-01-27 11:30:00,165.1,165.35,164.92,165.35,29396.0,161.3462,161.5905,161.1703,161.5905,29396.0
2023-01-27 11:35:00,165.42,165.42,164.53,164.53,23956.0,161.6589,161.6589,160.7891,160.7891,23956.0
2023-01-27 11:40:00,164.66,165.07,164.63,164.94,12508.0,160.9162,161.3169,160.8869,161.1898,12508.0
2023-01-27 11:45:00,164.93,165.11,164.88,164.96,11355.0,161.18,161.356,161.1312,161.2094,11355.0
2023-01-27 11:50:00,165.03,165.08,164.94,165.0,5737.0,161.2778,161.3266,161.1898,161.2485,5737.0
2023-01-27 11:55:00,164.99,165.26,164.99,165.17,10149.0,161.2387,161.5025,161.2387,161.4146,10149.0
2023-01-27 12:00:00,165.08,165.09,164.9,164.96,5401.0,161.3266,161.3364,161.1507,161.2094,5401.0
2023-01-27 12:05:00,164.95,165.1,164.82,165.02,10070.0,161.1996,161.3462,161.0725,161.268,10070.0
2023-01-27 12:10:00,164.97,165.23,164.94,165.18,11461.0,161.2191,161.4732,161.1898,161.4244,11461.0
2023-01-27 12:15:00,165.23,165.41,165.21,165.3,4255.0,161.4732,161.6491,161.4537,161.5416,4255.0
2023-01-27 12:20:00,165.33,165.34,165.17,165.31,5602.0,161.571,161.5807,161.4146,161.5514,5602.0
2023-01-27 12:25:00,165.37,165.8,165.34,165.57,16344.0,161.61,162.0303,161.5807,161.8055,16344.0
2023-01-27 12:30:00,165.54,165.74,165.49,165.63,6044.0,161.7762,161.9716,161.7273,161.8641,6044.0
2023-01-27 12:35:00,165.61,165.79,165.6,165.77,7076.0,161.8446,162.0205,161.8348,162.0009,7076.0
2023-01-27 12:40:00,165.78,165.82,165.5,165.53,6616.0,162.0107,162.0498,161.7371,161.7664,6616.0
2023-01-27 12:45:00,165.52,165.7,165.52,165.67,5823.0,161.7566,161.9325,161.7566,161.9032,5823.0
2023-01-27 12:50:00,165.66,165.84,165.65,165.81,5590.0,161.8934,162.0694,161.8837,162.04,5590.0
2023-01-27 12:55:00,165.73,165.83,165.66,165.76,4629.0,161.9619,162.0596,161.8934,161.9912,4629.0
2023-01-27 13:00:00,165.79,166.16,165.72,166.13,8305.0,162.0205,162.3821,161.9521,162.3528,8305.0
2023-01-27 13:05:00,166.15,166.26,165.71,165.71,9152.0,162.3723,162.4798,161.9423,161.9423,9152.0
2023-01-27 13:10:00,165.73,166.12,165.73,166.05,7617.0,161.9619,162.343,161.9619,162.2746,7617.0
2023-01-27 13:15:00,166.05,166.21,165.95,166.21,13101.0,162.2746,162.4309,162.1769,162.4309,13101.0
2023-01-27 13:20:00,166.22,166.22,166.1,166.16,4755.0,162.4407,162.4407,162.3234,162.3821,4755.0
2023-01-27 13:25:00,166.16,166.18,166.02,166.14,6944.0,162.3821,162.4016,162.2453,162.3625,6944.0
2023-01-27 13:30:00,166.18,166.26,166.11,166.13,3993.0,162.4016,162.4798,162.3332,162.3528,3993.0
2023-01-27 13:35:00,166.17,166.2,165.99,166.17,4563.0,162.3919,162.4212,162.2159,162.3919,4563.0
2023-01-27 13:40:00,166.2,166.2,165.78,165.85,5988.0,162.4212,162.4212,162.0107,162.0791,5988.0
2023-01-27 13:45:00,165.85,166.1,165.8,166.06,6194.0,162.0791,162.3234,162.0303,162.2844,6194.0
2023-01-27 13:50:00,166.06,166.09,165.68,165.72,6086.0,162.2844,162.3137,161.913,161.9521,6086.0
2023-01-27 13:55:00,165.74,166.01,165.73,165.93,7206.0,161.9716,162.2355,161.9619,162.1573,7206.0
2023-01-27 14:00:00,166.0,166.13,165.86,165.86,3769.0,162.2257,162.3528,162.0889,162.0889,3769.0
2023-01-27 14:05:00,165.91,165.92,165.63,165.73,6258.0,162.1378,162.1475,161.8641,161.9619,6258.0
2023-01-27 14:10:00,165.7,165.82,165.53,165.64,4843.0,161.9325,162.0498,161.7664,161.8739,4843.0
2023-01-27 14:15:00,165.58,165.67,165.51,165.56,3109.0,161.8153,161.9032,161.7469,161.7957,3109.0
2023-01-27 14:20:00,165.59,165.69,165.47,165.64,4831.0,161.825,161.9228,161.7078,161.8739,4831.0
2023-01-27 14:25:00,165.64,165.68,165.41,165.5,7438.0,161.8739,161.913,161.6491,161.7371,7438.0
2023-01-27 14:30:00,165.49,165.69,165.49,165.54,13480.0,161.7273,161.9228,161.7273,161.7762,13480.0
2023-01-27 14:35:00,165.56,165.82,165.55,165.82,5981.0,161.7957,162.0498,161.7859,162.0498,5981.0
2023-01-27 14:40:00,165.81,165.82,165.67,165.68,11885.0,162.04,162.0498,161.9032,161.913,11885.0
2023-01-27 14:45:00,165.66,165.95,165.66,165.83,6936.0,161.8934,162.1769,161.8934,162.0596,6936.0
2023-01-27 14:50:00,165.8,165.8,165.62,165.65,3776.0,162.0303,162.0303,161.8544,161.8837,3776.0
2023-01-27 14:55:00,165.69,165.7,165.43,165.57,7408.0,161.9228,161.9325,161.6687,161.8055,7408.0
2023-01-27 15:00:00,165.55,166.16,165.54,166.16,23832.0,161.7859,162.3821,161.7762,162.3821,23832.0
2023-01-27 15:05:00,166.12,166.53,166.12,166.52,14219.0,162.343,162.7437,162.343,162.7339,14219.0
2023-01-27 15:10:00,166.47,166.61,166.35,166.4,16323.0,162.685,162.8218,162.5678,162.6166,16323.0
2023-01-27 15:15:00,166.4,166.46,166.2,166.46,5741.0,162.6166,162.6753,162.4212,162.6753,5741.0
2023-01-27 15:20:00,166.48,166.54,166.28,166.49,9198.0,162.6948,162.7534,162.4994,162.7046,9198.0
2023-01-27 15:25:00,166.49,166.49,166.1,166.25,6766.0,162.7046,162.7046,162.3234,162.47,6766.0
2023-01-27 15:30:00,166.26,166.26,166.17,166.22,8173.0,162.4798,162.4798,162.3919,162.4407,8173.0
2023-01-27 15:35:00,166.21,166.21,165.93,165.94,12408.0,162.4309,162.4309,162.1573,162.1671,12408.0
2023-01-27 15:40:00,165.98,166.14,165.93,165.99,7336.0,162.2062,162.3625,162.1573,162.2159,7336.0
2023-01-27 15:45:00,165.94,165.97,165.56,165.61,16403.0,162.1671,162.1964,161.7957,161.8446,16403.0
2023-01-27 15:50:00,165.59,165.61,165.18,165.38,29411.0,161.825,161.8446,161.4244,161.6198,29411.0
2023-01-27 15:55:00,165.34,165.36,165.11,165.14,64083.0,161.5807,161.6003,161.356,161.3853,64083.0
2023-01-30 09:30:00,164.0,164.91,163.82,164.58,57728.0,160.2712,161.1605,160.0953,160.838,57728.0
2023-01-30 09:35:00,164.59,165.28,164.45,165.04,18882.0,160.8478,161.5221,160.711,161.2875,18882.0
2023-01-30 09:40:00,165.0,165.14,164.85,165.14,26353.0,161.2485,161.3853,161.1019,161.3853,26353.0
2023-01-30 09:45:00,165.29,165.54,165.29,165.5,5609.0,161.5319,161.7762,161.5319,161.7371,5609.0
2023-01-30 09:50:00,165.51,165.63,165.35,165.37,4991.0,161.7469,161.8641,161.5905,161.61,4991.0
2023-01-30 09:55:00,165.3,165.47,165.03,165.03,12625.0,161.5416,161.7078,161.2778,161.2778,12625.0
2023-01-30 10:00:00,165.21,165.54,165.16,165.23,41640.0,161.4537,161.7762,161.4048,161.4732,41640.0
2023-01-30 10:05:00,165.27,165.36,164.96,164.96,8989.0,161.5123,161.6003,161.2094,161.2094,8989.0
2023-01-30 10:10:00,165.0,165.16,164.91,165.06,15494.0,161.2485,161.4048,161.1605,161.3071,15494.0
2023-01-30 10:15:00,165.1,165.44,164.98,165.16,15567.0,161.3462,161.6784,161.2289,161.4048,15567.0
2023-01-30 10:20:00,165.24,165.28,164.96,164.96,4284.0,161.483,161.5221,161.2094,161.2094,4284.0
2023-01-30 10:25:00,164.96,165.07,164.76,164.91,13188.0,161.2094,161.3169,161.0139,161.1605,13188.0
2023-01-30 10:30:00,165.03,165.04,164.6,164.63,6531.0,161.2778,161.2875,160.8575,160.8869,6531.0
2023-01-30 10:35:00,164.59,164.64,164.46,164.53,7065.0,160.8478,160.8966,160.7207,160.7891,7065.0
2023-01-30 10:40:00,164.54,164.55,164.18,164.38,7328.0,160.7989,160.8087,160.4471,160.6426,7328.0
2023-01-30 10:45:00,164.35,164.86,164.32,164.86,45998.0,160.6132,161.1116,160.5839,161.1116,45998.0
2023-01-30 10:50:00,164.88,164.91,164.66,164.72,6774.0,161.1312,161.1605,160.9162,160.9748,6774.0
2023-01-30 10:55:00,164.72,164.84,164.62,164.81,5850.0,160.9748,161.0921,160.8771,161.0628,5850.0
2023-01-30 11:00:00,164.75,164.88,164.65,164.88,9448.0,161.0041,161.1312,160.9064,161.1312,9448.0
2023-01-30 11:05:00,164.84,164.87,164.77,164.83,8046.0,161.0921,161.1214,161.0237,161.0823,8046.0
2023-01-30 11:10:00,164.93,165.14,164.93,165.03,11607.0,161.18,161.3853,161.18,161.2778,11607.0
2023-01-30 11:15:00,164.99,165.49,164.97,165.4,24905.0,161.2387,161.7273,161.2191,161.6394,24905.0
2023-01-30 11:20:00,165.37,165.39,165.03,165.1,4291.0,161.61,161.6296,161.2778,161.3462,4291.0
2023-01-30 11:25:00,165.18,165.24,164.96,165.24,9004.0,161.4244,161.483,161.2094,161.483,9004.0
2023-01-30 11:30:00,165.26,165.31,165.05,165.26,7389.0,161.5025,161.5514,161.2973,161.5025,7389.0
2023-01-30 11:35:00,165.25,165.3,165.06,165.06,5098.0,161.4928,161.5416,161.3071,161.3071,5098.0
2023-01-30 11:40:00,165.08,165.31,165.08,165.15,4965.0,161.3266,161.5514,161.3266,161.395,4965.0
2023-01-30 11:45:00,165.1,165.16,164.9,164.92,15162.0,161.3462,161.4048,161.1507,161.1703,15162.0
2023-01-30 11:50:00,164.9,165.21,164.89,165.07,2803.0,161.1507,161.4537,161.141,161.3169,2803.0
2023-01-30 11:55:00,165.0,165.39,164.91,165.37,12389.0,161.2485,161.6296,161.1605,161.61,12389.0
2023-01-30 12:00:00,165.33,165.38,165.23,165.35,5541.0,161.571,161.6198,161.4732,161.5905,5541.0
2023-01-30 12:05:00,165.38,165.48,165.38,165.46,4580.0,161.6198,161.7175,161.6198,161.698,4580.0
2023-01-30 12:10:00,165.46,165.5,165.4,165.48,2203.0,161.698,161.7371,161.6394,161.7175,2203.0
2023-01-30 12:15:00,165.46,165.46,165.1,165.18,13285.0,161.698,161.698,161.3462,161.4244,13285.0
2023-01-30 12:20:00,165.11,165.14,164.95,164.95,4635.0,161.356,161.3853,161.1996,161.1996,4635.0
2023-01-30 12:25:00,165.04,165.24,164.98,165.24,7219.0,161.2875,161.483,161.2289,161.483,7219.0
2023-01-30 12:30:00,165.2,165.23,164.96,165.04,37006.0,161.4439,161.4732,161.2094,161.2875,37006.0
2023-01-30 12:35:00,165.01,165.11,164.94,164.97,9937.0,161.2582,161.356,161.1898,161.2191,9937.0
2023-01-30 12:40:00,164.95,165.08,164.9,165.0,4109.0,161.1996,161.3266,161.1507,161.2485,4109.0
2023-01-30 12:45:00,165.0,165.07,164.92,165.01,12728.0,161.2485,161.3169,161.1703,161.2582,12728.0
2023-01-30 12:50:00,164.9,165.25,164.71,165.16,4720.0,161.1507,161.4928,160.965,161.4048,4720.0
2023-01-30 12:55:00,165.12,165.18,164.99,165.13,5078.0,161.3657,161.4244,161.2387,161.3755,5078.0
2023-01-30 13:00:00,165.05,165.07,164.98,165.06,11232.0,161.2973,161.3169,161.2289,161.3071,11232.0
2023-01-30 13:05:00,165.1,165.12,164.91,165.0,7319.0,161.3462,161.3657,161.1605,161.2485,7319.0
2023-01-30 13:10:00,165.03,165.09,164.98,165.0,6078.0,161.2778,161.3364,161.2289,161.2485,6078.0
2023-01-30 13:15:00,165.03,165.48,164.96,165.29,6688.0,161.2778,161.7175,161.2094,161.5319,6688.0
2023-01-30 13:20:00,165.33,165.37,165.17,165.22,4658.0,161.571,161.61,161.4146,161.4635,4658.0
2023-01-30 13:25:00,165.18,165.18,164.96,165.07,6715.0,161.4244,161.4244,161.2094,161.3169,6715.0
2023-01-30 13:30:00,165.03,165.1,164.97,165.09,11868.0,161.2778,161.3462,161.2191,161.3364,11868.0
2023-01-30 13:35:00,165.04,165.04,164.8,164.92,14864.0,161.2875,161.2875,161.053,161.1703,14864.0
2023-01-30 13:40:00,164.93,164.98,164.79,164.9,16133.0,161.18,161.2289,161.0432,161.1507,16133.0
2023-01-30 13:45:00,164.9,164.91,164.63,164.76,7355.0,161.1507,161.1605,160.8869,161.0139,7355.0
2023-01-30 13:50:00,164.74,164.83,164.41,164.44,6337.0,160.9944,161.0823,160.6719,160.7012,6337.0
2023-01-30 13:55:00,164.46,164.54,164.28,164.43,6406.0,160.7207,160.7989,160.5448,160.6914,6406.0
2023-01-30 14:00:00,164.38,164.39,164.25,164.29,6707.0,160.6426,160.6523,160.5155,160.5546,6707.0
2023-01-30 14:05:00,164.29,164.55,164.28,164.33,33930.0,160.5546,160.8087,160.5448,160.5937,33930.0
2023-01-30 14:10:00,164.25,164.39,164.18,164.39,8051.0,160.5155,160.6523,160.4471,160.6523,8051.0
2023-01-30 14:15:00,164.39,164.39,164.23,164.28,7423.0,160.6523,160.6523,160.496,160.5448,7423.0
2023-01-30 14:20:00,164.34,164.4,164.29,164.4,8915.0,160.6035,160.6621,160.5546,160.6621,8915.0
2023-01-30 14:25:00,164.4,164.81,164.13,164.24,52693.0,160.6621,161.0628,160.3982,160.5057,52693.0
2023-01-30 14:30:00,164.22,164.53,164.07,164.47,10160.0,160.4862,160.7891,160.3396,160.7305,10160.0
2023-01-30 14:35:00,164.5,164.74,164.4,164.62,4513.0,160.7598,160.9944,160.6621,160.8771,4513.0
2023-01-30 14:40:00,164.59,164.61,164.52,164.56,4468.0,160.8478,160.8673,160.7794,160.8185,4468.0
2023-01-30 14:45:00,164.53,164.59,164.32,164.5,31670.0,160.7891,160.8478,160.5839,160.7598,31670.0
2023-01-30 14:50:00,164.5,164.5,164.25,164.47,8958.0,160.7598,160.7598,160.5155,160.7305,8958.0
2023-01-30 14:55:00,164.5,164.7,164.45,164.68,14173.0,160.7598,160.9553,160.711,160.9357,14173.0
2023-01-30 15:00:00,164.69,164.95,164.56,164.88,11322.0,160.9455,161.1996,160.8185,161.1312,11322.0
2023-01-30 15:05:00,164.88,164.88,164.69,164.84,20768.0,161.1312,161.1312,160.9455,161.0921,20768.0
2023-01-30 15:10:00,164.8,164.83,164.54,164.54,11898.0,161.053,161.0823,160.7989,160.7989,11898.0
2023-01-30 15:15:00,164.52,164.65,164.47,164.65,17666.0,160.7794,160.9064,160.7305,160.9064,17666.0
2023-01-30 15:20:00,164.72,164.79,164.64,164.72,19830.0,160.9748,161.0432,160.8966,160.9748,19830.0
2023-01-30 15:25:00,164.74,164.76,164.59,164.59,17688.0,160.9944,161.0139,160.8478,160.8478,17688.0
2023-01-30 15:30:00,164.6,164.94,164.5,164.94,20675.0,160.8575,161.1898,160.7598,161.1898,20675.0
2023-01-30 15:35:00,164.94,165.06,164.89,164.99,43807.0,161.1898,161.3071,161.141,161.2387,43807.0
2023-01-30 15:40:00,164.99,165.04,164.79,164.91,20869.0,161.2387,161.2875,161.0432,161.1605,20869.0
2023-01-30 15:45:00,164.92,164.97,164.73,164.84,18900.0,161.1703,161.2191,160.9846,161.0921,18900.0
2023-01-30 15:50:00,164.83,164.95,164.5,164.61,37914.0,161.0823,161.1996,160.7598,160.8673,37914.0
2023-01-30 15:55:00,164.61,164.75,164.44,164.71,91436.0,160.8673,161.0041,160.7012,160.965,91436.0
2023-01-31 09:30:00,164.5,165.42,164.19,165.18,36507.0,160.7598,161.6589,160.4569,161.4244,36507.0
2023-01-31 09:35:00,165.01,165.18,164.41,164.67,26554.0,161.2582,161.4244,160.6719,160.926,26554.0
2023-01-31 09:40:00,164.68,165.09,164.61,164.83,8127.0,160.9357,161.3364,160.8673,161.0823,8127.0
2023-01-31 09:45:00,164.82,164.82,164.15,164.21,8027.0,161.0725,161.0725,160.4178,160.4764,8027.0
2023-01-31 09:50:00,164.24,164.39,163.52,163.74,21475.0,160.5057,160.6523,159.8021,160.0171,21475.0
2023-01-31 09:55:00,163.63,163.98,163.62,163.63,12419.0,159.9096,160.2516,159.8998,159.9096,12419.0
2023-01-31 10:00:00,163.73,163.99,163.57,163.86,17632.0,160.0073,160.2614,159.851,160.1344,17632.0
2023-01-31 10:05:00,163.87,164.21,163.41,163.41,10221.0,160.1441,160.4764,159.6946,159.6946,10221.0
2023-01-31 10:10:00,163.53,163.96,163.53,163.95,6301.0,159.8119,160.2321,159.8119,160.2223,6301.0
2023-01-31 10:15:00,163.96,164.19,163.88,164.11,29267.0,160.2321,160.4569,160.1539,160.3787,29267.0
2023-01-31 10:20:00,164.13,164.16,163.57,163.69,27482.0,160.3982,160.4276,159.851,159.9682,27482.0
2023-01-31 10:25:00,163.81,163.85,163.3,163.8,10508.0,160.0855,160.1246,159.5871,160.0757,10508.0
2023-01-31 10:30:00,164.01,164.01,163.54,163.6,6031.0,160.281,160.281,159.8216,159.8803,6031.0
2023-01-31 10:35:00,163.58,163.73,163.45,163.45,13625.0,159.8607,160.0073,159.7337,159.7337,13625.0
2023-01-31 10:40:00,163.45,163.57,163.16,163.18,33562.0,159.7337,159.851,159.4503,159.4698,33562.0
2023-01-31 10:45:00,163.24,163.45,163.12,163.16,21496.0,159.5285,159.7337,159.4112,159.4503,21496.0
2023-01-31 10:50:00,163.22,163.44,163.17,163.17,15499.0,159.5089,159.7239,159.4601,159.4601,15499.0
2023-01-31 10:55:00,163.23,163.33,162.88,162.88,7008.0,159.5187,159.6164,159.1767,159.1767,7008.0
2023-01-31 11:00:00,162.98,163.29,162.98,163.18,59802.0,159.2744,159.5773,159.2744,159.4698,59802.0
2023-01-31 11:05:00,163.22,163.44,162.75,162.95,41827.0,159.5089,159.7239,159.0496,159.2451,41827.0
2023-01-31 11:10:00,163.0,163.53,162.86,162.88,79856.0,159.2939,159.8119,159.1571,159.1767,79856.0
2023-01-31 11:15:00,162.86,162.89,162.61,162.72,13545.0,159.1571,159.1864,158.9128,159.0203,13545.0
2023-01-31 11:20:00,162.72,163.52,162.7,163.21,40880.0,159.0203,159.8021,159.0007,159.4992,40880.0
2023-01-31 11:25:00,163.13,163.25,163.0,163.14,8570.0,159.421,159.5382,159.2939,159.4307,8570.0
2023-01-31 11:30:00,163.14,163.27,163.1,163.24,18856.0,159.4307,159.5578,159.3917,159.5285,18856.0
2023-01-31 11:35:00,163.24,163.42,163.16,163.22,9038.0,159.5285,159.7044,159.4503,159.5089,9038.0
2023-01-31 11:40:00,163.2,163.26,163.02,163.02,6203.0,159.4894,159.548,159.3135,159.3135,6203.0
2023-01-31 11:45:00,163.02,163.24,162.98,163.06,8616.0,159.3135,159.5285,159.2744,159.3526,8616.0
2023-01-31 11:50:00,163.08,163.28,163.07,163.28,9080.0,159.3721,159.5676,159.3623,159.5676,9080.0
2023-01-31 11:55:00,163.25,163.25,163.0,163.04,7323.0,159.5382,159.5382,159.2939,159.333,7323.0
2023-01-31 12:00:00,163.05,163.05,162.86,163.02,4903.0,159.3428,159.3428,159.1571,159.3135,4903.0
2023-01-31 12:05:00,163.05,163.06,162.89,163.05,4603.0,159.3428,159.3526,159.1864,159.3428,4603.0
2023-01-31 12:10:00,163.06,163.15,162.9,163.14,15560.0,159.3526,159.4405,159.1962,159.4307,15560.0
2023-01-31 12:15:00,163.17,163.36,163.09,163.36,21920.0,159.4601,159.6457,159.3819,159.6457,21920.0
2023-01-31 12:20:00,163.36,163.41,163.1,163.31,17009.0,159.6457,159.6946,159.3917,159.5969,17009.0
2023-01-31 12:25:00,163.33,163.36,163.2,163.34,7505.0,159.6164,159.6457,159.4894,159.6262,7505.0
2023-01-31 12:30:00,163.29,163.39,163.23,163.34,6964.0,159.5773,159.6751,159.5187,159.6262,6964.0
2023-01-31 12:35:00,163.34,163.42,163.17,163.28,18356.0,159.6262,159.7044,159.4601,159.5676,18356.0
2023-01-31 12:40:00,163.28,163.51,163.24,163.44,29399.0,159.5676,159.7923,159.5285,159.7239,29399.0
2023-01-31 12:45:00,163.44,163.47,163.26,163.34,4588.0,159.7239,159.7532,159.548,159.6262,4588.0
2023-01-31 12:50:00,163.31,163.41,163.13,163.35,14307.0,159.5969,159.6946,159.421,159.636,14307.0
2023-01-31 12:55:00,163.36,163.39,163.22,163.39,5693.0,159.6457,159.6751,159.5089,159.6751,5693.0
2023-01-31 13:00:00,163.39,163.52,163.36,163.52,19615.0,159.6751,159.8021,159.6457,159.8021,19615.0
2023-01-31 13:05:00,163.52,163.87,163.49,163.7,13105.0,159.8021,160.1441,159.7728,159.978,13105.0
2023-01-31 13:10:00,163.71,163.84,163.56,163.63,34659.0,159.9878,160.1148,159.8412,159.9096,34659.0
2023-01-31 13:15:00,163.67,163.83,163.6,163.78,10049.0,159.9487,160.1051,159.8803,160.0562,10049.0
2023-01-31 13:20:00,163.77,163.8,163.54,163.55,8234.0,160.0464,160.0757,159.8216,159.8314,8234.0
2023-01-31 13:25:00,163.55,163.73,163.53,163.73,12938.0,159.8314,160.0073,159.8119,160.0073,12938.0
2023-01-31 13:30:00,163.79,163.93,163.78,163.79,18377.0,160.066,160.2028,160.0562,160.066,18377.0
2023-01-31 13:35:00,163.75,163.76,163.54,163.64,10332.0,160.0269,160.0366,159.8216,159.9194,10332.0
2023-01-31 13:40:00,163.63,163.81,163.6,163.63,9058.0,159.9096,160.0855,159.8803,159.9096,9058.0
2023-01-31 13:45:00,163.66,164.04,163.64,164.02,7405.0,159.9389,160.3103,159.9194,160.2907,7405.0
2023-01-31 13:50:00,164.02,164.31,164.02,164.3,63731.0,160.2907,160.5741,160.2907,160.5644,63731.0
2023-01-31 13:55:00,164.33,164.4,164.22,164.25,17113.0,160.5937,160.6621,160.4862,160.5155,17113.0
2023-01-31 14:00:00,164.23,164.36,164.14,164.19,7818.0,160.496,160.623,160.408,160.4569,7818.0
2023-01-31 14:05:00,164.23,164.77,164.22,164.76,14036.0,160.496,161.0237,160.4862,161.0139,14036.0
2023-01-31 14:10:00,164.8,165.01,164.8,164.96,19287.0,161.053,161.2582,161.053,161.2094,19287.0
2023-01-31 14:15:00,164.96,165.02,164.56,164.56,17295.0,161.2094,161.268,160.8185,160.8185,17295.0
2023-01-31 14:20:00,164.55,164.68,164.54,164.67,13071.0,160.8087,160.9357,160.7989,160.926,13071.0
2023-01-31 14:25:00,164.67,164.84,164.66,164.74,7414.0,160.926,161.0921,160.9162,160.9944,7414.0
2023-01-31 14:30:00,164.76,164.89,164.73,164.87,6449.0,161.0139,161.141,160.9846,161.1214,6449.0
2023-01-31 14:35:00,164.84,164.92,164.73,164.75,11556.0,161.0921,161.1703,160.9846,161.0041,11556.0
2023-01-31 14:40:00,164.82,164.98,164.81,164.87,11122.0,161.0725,161.2289,161.0628,161.1214,11122.0
2023-01-31 14:45:00,164.87,165.0,164.82,165.0,8023.0,161.1214,161.2485,161.0725,161.2485,8023.0
2023-01-31 14:50:00,165.02,165.16,165.02,165.15,14892.0,161.268,161.4048,161.268,161.395,14892.0
2023-01-31 14:55:00,165.15,165.4,165.12,165.13,36609.0,161.395,161.6394,161.3657,161.3755,36609.0
2023-01-31 15:00:00,165.14,165.38,165.1,165.37,18490.0,161.3853,161.6198,161.3462,161.61,18490.0
2023-01-31 15:05:00,165.38,165.4,165.14,165.16,11626.0,161.6198,161.6394,161.3853,161.4048,11626.0
2023-01-31 15:10:00,165.18,165.28,164.92,165.07,52223.0,161.4244,161.5221,161.1703,161.3169,52223.0
2023-01-31 15:15:00,165.08,165.11,164.87,164.91,15625.0,161.3266,161.356,161.1214,161.1605,15625.0
2023-01-31 15:20:00,164.91,165.02,164.82,164.93,12761.0,161.1605,161.268,161.0725,161.18,12761.0
2023-01-31 15:25:00,164.96,164.98,164.68,164.71,11404.0,161.2094,161.2289,160.9357,160.965,11404.0
2023-01-31 15:30:00,164.71,164.89,164.69,164.89,21501.0,160.965,161.141,160.9455,161.141,21501.0
2023-01-31 15:35:00,164.89,165.03,164.8,164.87,27891.0,161.141,161.2778,161.053,161.1214,27891.0
2023-01-31 15:40:00,164.89,165.09,164.89,165.08,19052.0,161.141,161.3364,161.141,161.3266,19052.0
2023-01-31 15:45:00,165.09,165.39,165.09,165.26,34765.0,161.3364,161.6296,161.3364,161.5025,34765.0
2023-01-31 15:50:00,165.31,165.71,165.27,165.5,75189.0,161.5514,161.9423,161.5123,161.7371,75189.0
2023-01-31 15:55:00,165.49,165.5,165.22,165.5,103733.0,161.7273,161.7371,161.4635,161.7371,103733.0
2023-02-01 09:30:00,165.45,166.43,164.79,164.92,36861.0,161.6882,162.6459,161.0432,161.1703,36861.0
2023-02-01 09:35:00,164.51,165.62,164.48,165.36,5587.0,160.7696,161.8544,160.7403,161.6003,5587.0
2023-02-01 09:40:00,165.5,165.87,165.44,165.64,8218.0,161.7371,162.0987,161.6784,161.8739,8218.0
2023-02-01 09:45:00,165.84,167.17,165.75,167.1,13149.0,162.0694,163.3691,161.9814,163.3007,13149.0
2023-02-01 09:50:00,166.93,167.22,166.57,167.15,8872.0,163.1346,163.418,162.7828,163.3496,8872.0
2023-02-01 09:55:00,167.23,167.28,166.8,166.86,9006.0,163.4278,163.4766,163.0075,163.0662,9006.0
2023-02-01 10:00:00,166.93,166.95,166.02,166.05,13806.0,163.1346,163.1541,162.2453,162.2746,13806.0
2023-02-01 10:05:00,166.0,166.52,165.89,166.41,44230.0,162.2257,162.7339,162.1182,162.6264,44230.0
2023-02-01 10:10:00,166.57,166.68,165.97,166.18,8546.0,162.7828,162.8903,162.1964,162.4016,8546.0
2023-02-01 10:15:00,166.17,166.25,166.06,166.16,9272.0,162.3919,162.47,162.2844,162.3821,9272.0
2023-02-01 10:20:00,166.28,166.36,165.85,166.06,11711.0,162.4994,162.5775,162.0791,162.2844,11711.0
2023-02-01 10:25:00,165.99,166.18,165.8,166.17,7555.0,162.2159,162.4016,162.0303,162.3919,7555.0
2023-02-01 10:30:00,166.14,166.43,166.06,166.08,27127.0,162.3625,162.6459,162.2844,162.3039,27127.0
2023-02-01 10:35:00,166.05,166.2,165.87,166.11,36770.0,162.2746,162.4212,162.0987,162.3332,36770.0
2023-02-01 10:40:00,166.16,166.16,165.37,165.55,52689.0,162.3821,162.3821,161.61,161.7859,52689.0
2023-02-01 10:45:00,165.51,165.68,165.32,165.42,45917.0,161.7469,161.913,161.5612,161.6589,45917.0
2023-02-01 10:50:00,165.38,165.38,164.8,164.84,39072.0,161.6198,161.6198,161.053,161.0921,39072.0
2023-02-01 10:55:00,164.87,165.39,164.59,165.24,26551.0,161.1214,161.6296,160.8478,161.483,26551.0
2023-02-01 11:00:00,165.23,165.51,165.2,165.47,15822.0,161.4732,161.7469,161.4439,161.7078,15822.0
2023-02-01 11:05:00,165.45,165.91,165.44,165.78,15354.0,161.6882,162.1378,161.6784,162.0107,15354.0
2023-02-01 11:10:00,165.82,165.82,165.46,165.65,20141.0,162.0498,162.0498,161.698,161.8837,20141.0
2023-02-01 11:15:00,165.69,165.74,165.41,165.52,19800.0,161.9228,161.9716,161.6491,161.7566,19800.0
2023-02-01 11:20:00,165.51,165.99,165.4,165.74,18185.0,161.7469,162.2159,161.6394,161.9716,18185.0
2023-02-01 11:25:00,165.73,165.92,165.61,165.69,15979.0,161.9619,162.1475,161.8446,161.9228,15979.0
2023-02-01 11:30:00,165.67,165.85,165.65,165.67,9615.0,161.9032,162.0791,161.8837,161.9032,9615.0
2023-02-01 11:35:00,165.7,166.38,165.64,166.38,32773.0,161.9325,162.5971,161.8739,162.5971,32773.0
2023-02-01 11:40:00,166.4,166.61,166.27,166.58,10935.0,162.6166,162.8218,162.4896,162.7925,10935.0
2023-02-01 11:45:00,166.56,166.71,166.4,166.71,13585.0,162.773,162.9196,162.6166,162.9196,13585.0
2023-02-01 11:50:00,166.66,166.72,166.15,166.32,21698.0,162.8707,162.9293,162.3723,162.5384,21698.0
2023-02-01 11:55:00,166.3,166.32,165.99,166.21,14812.0,162.5189,162.5384,162.2159,162.4309,14812.0
2023-02-01 12:00:00,166.21,166.21,165.94,166.06,7296.0,162.4309,162.4309,162.1671,162.2844,7296.0
2023-02-01 12:05:00,166.09,166.09,165.94,166.01,4707.0,162.3137,162.3137,162.1671,162.2355,4707.0
2023-02-01 12:10:00,166.01,166.23,166.01,166.13,6285.0,162.2355,162.4505,162.2355,162.3528,6285.0
2023-02-01 12:15:00,166.1,166.18,165.98,166.15,15871.0,162.3234,162.4016,162.2062,162.3723,15871.0
2023-02-01 12:20:00,166.15,166.37,166.06,166.37,6907.0,162.3723,162.5873,162.2844,162.5873,6907.0
2023-02-01 12:25:00,166.34,166.52,166.13,166.2,30781.0,162.558,162.7339,162.3528,162.4212,30781.0
2023-02-01 12:30:00,166.16,166.21,165.96,165.98,2500.0,162.3821,162.4309,162.1866,162.2062,2500.0
2023-02-01 12:35:00,165.92,165.99,165.67,165.71,5577.0,162.1475,162.2159,161.9032,161.9423,5577.0
2023-02-01 12:40:00,165.68,165.81,165.64,165.77,6192.0,161.913,162.04,161.8739,162.0009,6192.0
2023-02-01 12:45:00,165.8,165.99,165.59,165.59,6553.0,162.0303,162.2159,161.825,161.825,6553.0
2023-02-01 12:50:00,165.68,165.82,165.63,165.74,12034.0,161.913,162.0498,161.8641,161.9716,12034.0
2023-02-01 12:55:00,165.76,165.85,165.59,165.59,6769.0,161.9912,162.0791,161.825,161.825,6769.0
2023-02-01 13:00:00,165.53,165.61,165.47,165.61,4454.0,161.7664,161.8446,161.7078,161.8446,4454.0
2023-02-01 13:05:00,165.65,165.75,165.62,165.74,7979.0,161.8837,161.9814,161.8544,161.9716,7979.0
2023-02-01 13:10:00,165.72,165.72,165.25,165.25,11817.0,161.9521,161.9521,161.4928,161.4928,11817.0
2023-02-01 13:15:00,165.26,165.34,165.12,165.27,7574.0,161.5025,161.5807,161.3657,161.5123,7574.0
2023-02-01 13:20:00,165.35,165.83,165.32,165.77,22249.0,161.5905,162.0596,161.5612,162.0009,22249.0
2023-02-01 13:25:00,165.75,165.79,165.63,165.73,60185.0,161.9814,162.0205,161.8641,161.9619,60185.0
2023-02-01 13:30:00,165.7,166.18,165.59,166.18,14507.0,161.9325,162.4016,161.825,162.4016,14507.0
2023-02-01 13:35:00,166.15,166.41,166.05,166.4,8319.0,162.3723,162.6264,162.2746,162.6166,8319.0
2023-02-01 13:40:00,166.41,166.52,166.28,166.28,8903.0,162.6264,162.7339,162.4994,162.4994,8903.0
2023-02-01 13:45:00,166.28,166.34,166.18,166.33,6085.0,162.4994,162.558,162.4016,162.5482,6085.0
2023-02-01 13:50:00,166.31,166.32,166.17,166.19,37119.0,162.5287,162.5384,162.3919,162.4114,37119.0
2023-02-01 13:55:00,166.17,166.2,165.89,166.0,39706.0,162.3919,162.4212,162.1182,162.2257,39706.0
2023-02-01 14:00:00,165.55,166.0,165.32,165.81,33328.0,161.7859,162.2257,161.5612,162.04,33328.0
2023-02-01 14:05:00,165.72,166.01,165.71,165.91,43794.0,161.9521,162.2355,161.9423,162.1378,43794.0
2023-02-01 14:10:00,166.0,166.0,165.68,165.68,17495.0,162.2257,162.2257,161.913,161.913,17495.0
2023-02-01 14:15:00,165.75,165.85,165.39,165.54,12028.0,161.9814,162.0791,161.6296,161.7762,12028.0
2023-02-01 14:20:00,165.62,165.8,165.52,165.59,10694.0,161.8544,162.0303,161.7566,161.825,10694.0
2023-02-01 14:25:00,165.52,165.64,165.38,165.43,5084.0,161.7566,161.8739,161.6198,161.6687,5084.0
2023-02-01 14:30:00,165.49,165.62,164.5,164.67,9221.0,161.7273,161.8544,160.7598,160.926,9221.0
2023-02-01 14:35:00,164.77,165.69,164.72,165.52,21059.0,161.0237,161.9228,160.9748,161.7566,21059.0
2023-02-01 14:40:00,165.66,166.28,165.56,166.06,62153.0,161.8934,162.4994,161.7957,162.2844,62153.0
2023-02-01 14:45:00,166.02,166.35,165.89,166.06,187982.0,162.2453,162.5678,162.1182,162.2844,187982.0
2023-02-01 14:50:00,166.11,166.69,166.1,166.11,25968.0,162.3332,162.9,162.3234,162.3332,25968.0
2023-02-01 14:55:00,166.17,166.47,166.03,166.46,19074.0,162.3919,162.685,162.255,162.6753,19074.0
2023-02-01 15:00:00,166.51,167.2,166.51,167.17,9822.0,162.7241,163.3984,162.7241,163.3691,9822.0
2023-02-01 15:05:00,167.14,167.5,167.06,167.46,33255.0,163.3398,163.6916,163.2616,163.6525,33255.0
2023-02-01 15:10:00,167.46,167.61,167.25,167.37,22849.0,163.6525,163.7991,163.4473,163.5646,22849.0
2023-02-01 15:15:00,167.37,167.41,166.89,167.35,18400.0,163.5646,163.6037,163.0955,163.545,18400.0
2023-02-01 15:20:00,167.36,167.55,167.2,167.37,24784.0,163.5548,163.7405,163.3984,163.5646,24784.0
2023-02-01 15:25:00,167.41,167.77,167.36,167.74,21855.0,163.6037,163.9555,163.5548,163.9262,21855.0
2023-02-01 15:30:00,167.73,168.08,167.72,168.06,33341.0,163.9164,164.2584,163.9066,164.2389,33341.0
2023-02-01 15:35:00,168.09,168.58,168.07,168.45,30153.0,164.2682,164.7471,164.2487,164.62,30153.0
2023-02-01 15:40:00,168.45,168.75,168.36,168.53,44583.0,164.62,164.9132,164.5321,164.6982,44583.0
2023-02-01 15:45:00,168.54,168.62,167.9,167.92,41413.0,164.708,164.7861,164.0825,164.1021,41413.0
2023-02-01 15:50:00,167.8,167.85,167.19,167.37,60114.0,163.9848,164.0337,163.3887,163.5646,60114.0
2023-02-01 15:55:00,167.33,167.87,167.15,167.81,155228.0,163.5255,164.0532,163.3496,163.9946,155228.0
2023-02-02 09:30:00,167.27,168.08,167.27,167.7,44263.0,163.4668,164.2584,163.4668,163.8871,44263.0
2023-02-02 09:35:00,167.64,167.87,167.25,167.63,21368.0,163.8284,164.0532,163.4473,163.8187,21368.0
2023-02-02 09:40:00,167.58,168.14,166.81,166.81,41571.0,163.7698,164.3171,163.0173,163.0173,41571.0
2023-02-02 09:45:00,166.97,168.02,166.83,167.88,18545.0,163.1737,164.1998,163.0368,164.063,18545.0
2023-02-02 09:50:00,167.92,168.08,167.62,167.78,37787.0,164.1021,164.2584,163.8089,163.9652,37787.0
2023-02-02 09:55:00,167.75,167.91,167.19,167.19,26145.0,163.9359,164.0923,163.3887,163.3887,26145.0
2023-02-02 10:00:00,167.32,167.69,166.71,167.47,17941.0,163.5157,163.8773,162.9196,163.6623,17941.0
2023-02-02 10:05:00,167.43,167.46,167.05,167.07,38472.0,163.6232,163.6525,163.2518,163.2714,38472.0
2023-02-02 10:10:00,167.04,167.28,166.79,167.16,23235.0,163.2421,163.4766,162.9978,163.3593,23235.0
2023-02-02 10:15:00,167.07,167.95,167.07,167.95,23027.0,163.2714,164.1314,163.2714,164.1314,23027.0
2023-02-02 10:20:00,167.96,168.01,167.65,167.81,25982.0,164.1412,164.19,163.8382,163.9946,25982.0
2023-02-02 10:25:00,167.75,168.05,167.66,167.66,23517.0,163.9359,164.2291,163.848,163.848,23517.0
2023-02-02 10:30:00,167.74,168.03,167.7,167.81,37392.0,163.9262,164.2096,163.8871,163.9946,37392.0
2023-02-02 10:35:00,167.84,168.06,167.77,167.85,42371.0,164.0239,164.2389,163.9555,164.0337,42371.0
2023-02-02 10:40:00,167.9,168.19,167.88,168.02,64267.0,164.0825,164.3659,164.063,164.1998,64267.0
2023-02-02 10:45:00,168.03,168.38,167.87,168.15,37956.0,164.2096,164.5516,164.0532,164.3268,37956.0
2023-02-02 10:50:00,168.18,168.34,168.06,168.29,43829.0,164.3562,164.5125,164.2389,164.4636,43829.0
2023-02-02 10:55:00,168.28,168.51,168.02,168.17,45472.0,164.4539,164.6786,164.1998,164.3464,45472.0
2023-02-02 11:00:00,168.18,168.86,168.08,168.73,28472.0,164.3562,165.0207,164.2584,164.8936,28472.0
2023-02-02 11:05:00,168.73,168.82,168.59,168.72,24124.0,164.8936,164.9816,164.7568,164.8839,24124.0
2023-02-02 11:10:00,168.72,169.02,168.55,168.96,57962.0,164.8839,165.1771,164.7177,165.1184,57962.0
2023-02-02 11:15:00,168.93,169.41,168.93,169.29,19487.0,165.0891,165.5582,165.0891,165.4409,19487.0
2023-02-02 11:20:00,169.33,169.85,169.33,169.77,21844.0,165.48,165.9882,165.48,165.91,21844.0
2023-02-02 11:25:00,169.74,170.31,169.71,170.3,36754.0,165.8807,166.4377,165.8514,166.4279,36754.0
2023-02-02 11:30:00,170.25,170.34,170.12,170.12,8848.0,166.3791,166.467,166.252,166.252,8848.0
2023-02-02 11:35:00,170.12,170.12,169.94,170.12,6719.0,166.252,166.252,166.0761,166.252,6719.0
2023-02-02 11:40:00,170.1,170.12,169.59,169.7,6619.0,166.2325,166.252,165.7341,165.8416,6619.0
2023-02-02 11:45:00,169.77,169.77,169.42,169.49,10432.0,165.91,165.91,165.568,165.6364,10432.0
2023-02-02 11:50:00,169.44,169.75,169.43,169.65,3576.0,165.5875,165.8905,165.5777,165.7927,3576.0
2023-02-02 11:55:00,169.66,169.77,169.5,169.72,9745.0,165.8025,165.91,165.6461,165.8611,9745.0
2023-02-02 12:00:00,169.74,170.17,169.7,169.9,11491.0,165.8807,166.3009,165.8416,166.037,11491.0
2023-02-02 12:05:00,169.9,170.15,169.89,169.98,10829.0,166.037,166.2814,166.0273,166.1152,10829.0
2023-02-02 12:10:00,169.96,170.33,169.96,170.19,17250.0,166.0957,166.4573,166.0957,166.3205,17250.0
2023-02-02 12:15:00,170.23,170.39,170.13,170.22,13220.0,166.3595,166.5159,166.2618,166.3498,13220.0
2023-02-02 12:20:00,170.19,170.41,170.11,170.41,15150.0,166.3205,166.5354,166.2423,166.5354,15150.0
2023-02-02 12:25:00,170.41,170.54,170.26,170.26,10459.0,166.5354,166.6625,166.3889,166.3889,10459.0
2023-02-02 12:30:00,170.27,170.59,170.26,170.57,10675.0,166.3986,166.7114,166.3889,166.6918,10675.0
2023-02-02 12:35:00,170.56,170.62,170.21,170.29,8516.0,166.682,166.7407,166.34,166.4182,8516.0
2023-02-02 12:40:00,170.13,170.13,169.91,170.08,4022.0,166.2618,166.2618,166.0468,166.213,4022.0
2023-02-02 12:45:00,170.1,170.12,169.91,169.91,5960.0,166.2325,166.252,166.0468,166.0468,5960.0
2023-02-02 12:50:00,169.95,170.1,169.89,169.95,7584.0,166.0859,166.2325,166.0273,166.0859,7584.0
2023-02-02 12:55:00,169.97,170.37,169.95,170.35,13076.0,166.1055,166.4964,166.0859,166.4768,13076.0
2023-02-02 13:00:00,170.29,170.52,170.29,170.52,4311.0,166.4182,166.6429,166.4182,166.6429,4311.0
2023-02-02 13:05:00,170.52,170.52,170.25,170.25,5634.0,166.6429,166.6429,166.3791,166.3791,5634.0
2023-02-02 13:10:00,170.23,170.24,170.02,170.02,7114.0,166.3595,166.3693,166.1543,166.1543,7114.0
2023-02-02 13:15:00,170.08,170.1,169.86,170.08,10830.0,166.213,166.2325,165.998,166.213,10830.0
2023-02-02 13:20:00,170.14,170.14,169.96,170.11,5859.0,166.2716,166.2716,166.0957,166.2423,5859.0
2023-02-02 13:25:00,170.14,170.14,169.96,169.96,15486.0,166.2716,166.2716,166.0957,166.0957,15486.0
2023-02-02 13:30:00,170.0,170.08,169.83,170.08,24187.0,166.1348,166.213,165.9686,166.213,24187.0
2023-02-02 13:35:00,170.05,170.41,170.04,170.24,26181.0,166.1836,166.5354,166.1739,166.3693,26181.0
2023-02-02 13:40:00,170.27,170.38,170.15,170.15,6551.0,166.3986,166.5061,166.2814,166.2814,6551.0
2023-02-02 13:45:00,170.15,170.26,170.11,170.12,7258.0,166.2814,166.3889,166.2423,166.252,7258.0
2023-02-02 13:50:00,170.09,170.3,170.09,170.3,6716.0,166.2227,166.4279,166.2227,166.4279,6716.0
2023-02-02 13:55:00,170.26,170.56,170.09,170.48,15628.0,166.3889,166.682,166.2227,166.6039,15628.0
2023-02-02 14:00:00,170.56,170.78,170.56,170.56,16145.0,166.682,166.897,166.682,166.682,16145.0
2023-02-02 14:05:00,170.55,170.71,170.37,170.4,12643.0,166.6723,166.8286,166.4964,166.5257,12643.0
2023-02-02 14:10:00,170.35,170.35,170.02,170.12,16074.0,166.4768,166.4768,166.1543,166.252,16074.0
2023-02-02 14:15:00,170.09,170.22,169.98,170.07,12120.0,166.2227,166.3498,166.1152,166.2032,12120.0
2023-02-02 14:20:00,170.13,170.19,169.71,169.74,13121.0,166.2618,166.3205,165.8514,165.8807,13121.0
2023-02-02 14:25:00,169.7,170.03,169.7,170.01,12990.0,165.8416,166.1641,165.8416,166.1445,12990.0
2023-02-02 14:30:00,170.07,170.13,169.82,169.97,19695.0,166.2032,166.2618,165.9589,166.1055,19695.0
2023-02-02 14:35:00,169.94,170.34,169.79,169.99,18222.0,166.0761,166.467,165.9295,166.125,18222.0
2023-02-02 14:40:00,169.99,170.13,169.92,170.12,13279.0,166.125,166.2618,166.0566,166.252,13279.0
2023-02-02 14:45:00,170.07,170.23,169.88,170.2,18341.0,166.2032,166.3595,166.0175,166.3302,18341.0
2023-02-02 14:50:00,170.26,170.44,170.09,170.31,21926.0,166.3889,166.5648,166.2227,166.4377,21926.0
2023-02-02 14:55:00,170.27,170.34,170.02,170.14,12476.0,166.3986,166.467,166.1543,166.2716,12476.0
2023-02-02 15:00:00,170.15,170.23,169.95,169.99,17137.0,166.2814,166.3595,166.0859,166.125,17137.0
2023-02-02 15:05:00,170.05,170.49,170.05,170.21,8879.0,166.1836,166.6136,166.1836,166.34,8879.0
2023-02-02 15:10:00,170.25,170.44,170.22,170.32,9345.0,166.3791,166.5648,166.3498,166.4475,9345.0
2023-02-02 15:15:00,170.42,170.67,170.32,170.6,10955.0,166.5452,166.7895,166.4475,166.7211,10955.0
2023-02-02 15:20:00,170.62,170.72,170.56,170.62,11664.0,166.7407,166.8384,166.682,166.7407,11664.0
2023-02-02 15:25:00,170.66,170.89,170.58,170.79,12412.0,166.7798,167.0045,166.7016,166.9068,12412.0
2023-02-02 15:30:00,170.82,170.98,170.8,170.97,18978.0,166.9361,167.0925,166.9166,167.0827,18978.0
2023-02-02 15:35:00,170.95,171.1,170.79,170.8,16305.0,167.0632,167.2098,166.9068,166.9166,16305.0
2023-02-02 15:40:00,170.81,170.82,170.38,170.64,28237.0,166.9264,166.9361,166.5061,166.7602,28237.0
2023-02-02 15:45:00,170.63,170.82,170.54,170.58,23862.0,166.7504,166.9361,166.6625,166.7016,23862.0
2023-02-02 15:50:00,170.58,170.98,170.54,170.87,43339.0,166.7016,167.0925,166.6625,166.985,43339.0
2023-02-02 15:55:00,170.82,171.26,170.73,171.01,86129.0,166.9361,167.3661,166.8482,167.1218,86129.0
2023-02-03 09:30:00,168.76,169.42,168.06,168.09,30366.0,164.923,165.568,164.2389,164.2682,30366.0
2023-02-03 09:35:00,168.27,168.76,168.25,168.6,9870.0,164.4441,164.923,164.4246,164.7666,9870.0
2023-02-03 09:40:00,168.67,168.68,167.58,167.68,6758.0,164.835,164.8448,163.7698,163.8675,6758.0
2023-02-03 09:45:00,167.4,167.95,167.39,167.83,8699.0,163.5939,164.1314,163.5841,164.0141,8699.0
2023-02-03 09:50:00,167.84,168.64,167.77,168.63,11900.0,164.0239,164.8057,163.9555,164.7959,11900.0
2023-02-03 09:55:00,168.38,168.5,167.47,167.47,9326.0,164.5516,164.6689,163.6623,163.6623,9326.0
2023-02-03 10:00:00,167.35,167.7,167.13,167.25,13335.0,163.545,163.8871,163.33,163.4473,13335.0
2023-02-03 10:05:00,167.16,167.31,166.96,167.25,15688.0,163.3593,163.5059,163.1639,163.4473,15688.0
2023-02-03 10:10:00,167.31,167.6,167.22,167.58,9486.0,163.5059,163.7893,163.418,163.7698,9486.0
2023-02-03 10:15:00,167.64,168.04,167.51,167.78,32066.0,163.8284,164.2193,163.7014,163.9652,32066.0
2023-02-03 10:20:00,167.96,168.31,167.9,168.24,16522.0,164.1412,164.4832,164.0825,164.4148,16522.0
2023-02-03 10:25:00,168.27,168.46,167.75,167.75,10388.0,164.4441,164.6298,163.9359,163.9359,10388.0
2023-02-03 10:30:00,167.76,168.11,167.7,168.03,7028.0,163.9457,164.2877,163.8871,164.2096,7028.0
2023-02-03 10:35:00,168.04,168.26,167.93,168.19,10505.0,164.2193,164.4343,164.1118,164.3659,10505.0
2023-02-03 10:40:00,168.19,168.27,167.9,168.03,18737.0,164.3659,164.4441,164.0825,164.2096,18737.0
2023-02-03 10:45:00,167.97,168.08,167.79,167.79,14284.0,164.1509,164.2584,163.975,163.975,14284.0
2023-02-03 10:50:00,167.79,168.15,167.67,168.15,13358.0,163.975,164.3268,163.8577,164.3268,13358.0
2023-02-03 10:55:00,168.13,168.24,167.93,168.21,5717.0,164.3073,164.4148,164.1118,164.3855,5717.0
2023-02-03 11:00:00,168.16,168.22,168.11,168.22,6701.0,164.3366,164.3952,164.2877,164.3952,6701.0
2023-02-03 11:05:00,168.15,168.42,168.12,168.28,7788.0,164.3268,164.5907,164.2975,164.4539,7788.0
2023-02-03 11:10:00,168.36,168.48,168.24,168.47,10192.0,164.5321,164.6493,164.4148,164.6396,10192.0
2023-02-03 11:15:00,168.45,168.58,168.32,168.4,32161.0,164.62,164.7471,164.493,164.5711,32161.0
2023-02-03 11:20:00,168.39,168.75,168.07,168.66,8657.0,164.5614,164.9132,164.2487,164.8252,8657.0
2023-02-03 11:25:00,168.57,168.67,168.41,168.66,10445.0,164.7373,164.835,164.5809,164.8252,10445.0
2023-02-03 11:30:00,168.64,168.81,168.63,168.75,5718.0,164.8057,164.9718,164.7959,164.9132,5718.0
2023-02-03 11:35:00,168.71,168.8,168.22,168.32,7824.0,164.8741,164.9621,164.3952,164.493,7824.0
2023-02-03 11:40:00,168.29,168.53,168.24,168.34,20636.0,164.4636,164.6982,164.4148,164.5125,20636.0
2023-02-03 11:45:00,168.36,168.38,167.74,167.78,8046.0,164.5321,164.5516,163.9262,163.9652,8046.0
2023-02-03 11:50:00,167.77,168.08,167.76,168.04,4237.0,163.9555,164.2584,163.9457,164.2193,4237.0
2023-02-03 11:55:00,167.99,168.11,167.81,167.89,5657.0,164.1705,164.2877,163.9946,164.0727,5657.0
2023-02-03 12:00:00,167.92,168.17,167.82,168.09,3377.0,164.1021,164.3464,164.0043,164.2682,3377.0
2023-02-03 12:05:00,168.06,168.25,168.06,168.2,3238.0,164.2389,164.4246,164.2389,164.3757,3238.0
2023-02-03 12:10:00,168.25,168.54,168.24,168.31,10167.0,164.4246,164.708,164.4148,164.4832,10167.0
2023-02-03 12:15:00,168.27,168.36,168.21,168.36,3987.0,164.4441,164.5321,164.3855,164.5321,3987.0
2023-02-03 12:20:00,168.32,168.56,168.2,168.55,3141.0,164.493,164.7275,164.3757,164.7177,3141.0
2023-02-03 12:25:00,168.59,168.59,168.39,168.52,3680.0,164.7568,164.7568,164.5614,164.6884,3680.0
2023-02-03 12:30:00,168.51,168.54,168.33,168.33,6158.0,164.6786,164.708,164.5027,164.5027,6158.0
2023-02-03 12:35:00,168.27,168.57,168.23,168.36,5799.0,164.4441,164.7373,164.405,164.5321,5799.0
2023-02-03 12:40:00,168.31,168.65,168.3,168.59,2324.0,164.4832,164.8155,164.4734,164.7568,2324.0
2023-02-03 12:45:00,168.55,168.58,168.34,168.44,5038.0,164.7177,164.7471,164.5125,164.6102,5038.0
2023-02-03 12:50:00,168.42,168.56,168.34,168.56,8029.0,164.5907,164.7275,164.5125,164.7275,8029.0
2023-02-03 12:55:00,168.52,168.53,168.03,168.1,9206.0,164.6884,164.6982,164.2096,164.278,9206.0
2023-02-03 13:00:00,168.06,168.08,167.83,167.83,12624.0,164.2389,164.2584,164.0141,164.0141,12624.0
2023-02-03 13:05:00,167.88,167.93,167.62,167.64,8302.0,164.063,164.1118,163.8089,163.8284,8302.0
2023-02-03 13:10:00,167.61,167.65,167.45,167.65,6343.0,163.7991,163.8382,163.6427,163.8382,6343.0
2023-02-03 13:15:00,167.66,167.68,167.38,167.43,7137.0,163.848,163.8675,163.5743,163.6232,7137.0
2023-02-03 13:20:00,167.38,167.63,167.18,167.21,7089.0,163.5743,163.8187,163.3789,163.4082,7089.0
2023-02-03 13:25:00,167.21,167.43,167.16,167.29,20821.0,163.4082,163.6232,163.3593,163.4864,20821.0
2023-02-03 13:30:00,167.25,167.25,167.03,167.08,10894.0,163.4473,163.4473,163.2323,163.2812,10894.0
2023-02-03 13:35:00,167.05,167.3,167.0,167.12,8499.0,163.2518,163.4962,163.203,163.3203,8499.0
2023-02-03 13:40:00,167.12,167.23,166.9,167.0,10057.0,163.3203,163.4278,163.1053,163.203,10057.0
2023-02-03 13:45:00,167.0,167.12,166.75,167.04,7085.0,163.203,163.3203,162.9587,163.2421,7085.0
2023-02-03 13:50:00,167.1,167.25,167.08,167.19,4896.0,163.3007,163.4473,163.2812,163.3887,4896.0
2023-02-03 13:55:00,167.2,167.2,166.94,167.05,8343.0,163.3984,163.3984,163.1443,163.2518,8343.0
2023-02-03 14:00:00,167.02,167.14,166.77,166.77,9394.0,163.2225,163.3398,162.9782,162.9782,9394.0
2023-02-03 14:05:00,166.75,166.94,166.69,166.71,9832.0,162.9587,163.1443,162.9,162.9196,9832.0
2023-02-03 14:10:00,166.76,166.8,166.44,166.53,14202.0,162.9684,163.0075,162.6557,162.7437,14202.0
2023-02-03 14:15:00,166.53,166.94,166.49,166.94,10927.0,162.7437,163.1443,162.7046,163.1443,10927.0
2023-02-03 14:20:00,166.93,167.09,166.71,166.75,13632.0,163.1346,163.2909,162.9196,162.9587,13632.0
2023-02-03 14:25:00,166.7,167.09,166.67,167.09,4279.0,162.9098,163.2909,162.8805,163.2909,4279.0
2023-02-03 14:30:00,166.99,167.11,166.88,167.05,8133.0,163.1932,163.3105,163.0857,163.2518,8133.0
2023-02-03 14:35:00,167.05,167.31,167.04,167.24,5267.0,163.2518,163.5059,163.2421,163.4375,5267.0
2023-02-03 14:40:00,167.28,167.49,167.25,167.49,11814.0,163.4766,163.6818,163.4473,163.6818,11814.0
2023-02-03 14:45:00,167.48,167.51,167.31,167.38,15997.0,163.6721,163.7014,163.5059,163.5743,15997.0
2023-02-03 14:50:00,167.42,167.61,167.41,167.61,12867.0,163.6134,163.7991,163.6037,163.7991,12867.0
2023-02-03 14:55:00,167.61,167.62,167.31,167.38,10280.0,163.7991,163.8089,163.5059,163.5743,10280.0
2023-02-03 15:00:00,167.36,167.36,167.09,167.33,17208.0,163.5548,163.5548,163.2909,163.5255,17208.0
2023-02-03 15:05:00,167.3,167.59,167.2,167.49,9838.0,163.4962,163.7796,163.3984,163.6818,9838.0
2023-02-03 15:10:00,167.46,167.71,167.43,167.56,5119.0,163.6525,163.8968,163.6232,163.7502,5119.0
2023-02-03 15:15:00,167.58,167.93,167.47,167.91,12131.0,163.7698,164.1118,163.6623,164.0923,12131.0
2023-02-03 15:20:00,167.93,167.93,167.73,167.84,9267.0,164.1118,164.1118,163.9164,164.0239,9267.0
2023-02-03 15:25:00,167.86,168.07,167.86,167.94,10901.0,164.0434,164.2487,164.0434,164.1216,10901.0
2023-02-03 15:30:00,167.96,168.09,167.75,167.75,11079.0,164.1412,164.2682,163.9359,163.9359,11079.0
2023-02-03 15:35:00,167.78,167.93,167.73,167.79,13565.0,163.9652,164.1118,163.9164,163.975,13565.0
2023-02-03 15:40:00,167.85,168.04,167.8,167.84,22729.0,164.0337,164.2193,163.9848,164.0239,22729.0
2023-02-03 15:45:00,167.85,168.0,167.71,167.91,36565.0,164.0337,164.1802,163.8968,164.0923,36565.0
2023-02-03 15:50:00,167.89,168.05,167.7,168.02,43028.0,164.0727,164.2291,163.8871,164.1998,43028.0
2023-02-03 15:55:00,168.05,168.08,167.7,167.8,79340.0,164.2291,164.2584,163.8871,163.9848,79340.0
2023-02-06 09:30:00,166.36,166.36,165.24,165.5,43907.0,162.5775,162.5775,161.483,161.7371,43907.0
2023-02-06 09:35:00,165.26,165.63,164.82,165.63,21845.0,161.5025,161.8641,161.0725,161.8641,21845.0
2023-02-06 09:40:00,165.63,165.63,164.41,164.42,9638.0,161.8641,161.8641,160.6719,160.6816,9638.0
2023-02-06 09:45:00,164.25,164.54,164.07,164.45,36115.0,160.5155,160.7989,160.3396,160.711,36115.0
2023-02-06 09:50:00,164.34,165.18,164.28,165.12,21436.0,160.6035,161.4244,160.5448,161.3657,21436.0
2023-02-06 09:55:00,165.13,166.05,165.12,165.97,9908.0,161.3755,162.2746,161.3657,162.1964,9908.0
2023-02-06 10:00:00,165.91,166.37,165.67,166.26,15867.0,162.1378,162.5873,161.9032,162.4798,15867.0
2023-02-06 10:05:00,166.28,166.33,165.59,165.63,13886.0,162.4994,162.5482,161.825,161.8641,13886.0
2023-02-06 10:10:00,165.56,166.03,165.48,165.8,13881.0,161.7957,162.255,161.7175,162.0303,13881.0
2023-02-06 10:15:00,165.76,165.76,165.29,165.3,12505.0,161.9912,161.9912,161.5319,161.5416,12505.0
2023-02-06 10:20:00,165.38,165.5,165.15,165.16,17232.0,161.6198,161.7371,161.395,161.4048,17232.0
2023-02-06 10:25:00,165.09,165.46,165.06,165.28,11390.0,161.3364,161.698,161.3071,161.5221,11390.0
2023-02-06 10:30:00,165.24,165.24,164.69,164.88,12592.0,161.483,161.483,160.9455,161.1312,12592.0
2023-02-06 10:35:00,164.93,165.29,164.92,164.99,7552.0,161.18,161.5319,161.1703,161.2387,7552.0
2023-02-06 10:40:00,164.99,165.19,164.85,164.96,8534.0,161.2387,161.4341,161.1019,161.2094,8534.0
2023-02-06 10:45:00,164.97,165.11,164.71,164.71,12173.0,161.2191,161.356,160.965,160.965,12173.0
2023-02-06 10:50:00,164.76,165.09,164.71,164.73,16621.0,161.0139,161.3364,160.965,160.9846,16621.0
2023-02-06 10:55:00,164.75,165.31,164.74,165.17,18135.0,161.0041,161.5514,160.9944,161.4146,18135.0
2023-02-06 11:00:00,165.19,165.58,165.11,165.15,9534.0,161.4341,161.8153,161.356,161.395,9534.0
2023-02-06 11:05:00,165.17,165.35,164.79,164.79,10198.0,161.4146,161.5905,161.0432,161.0432,10198.0
2023-02-06 11:10:00,164.73,164.99,164.69,164.77,10372.0,160.9846,161.2387,160.9455,161.0237,10372.0
2023-02-06 11:15:00,164.85,165.66,164.85,165.56,6322.0,161.1019,161.8934,161.1019,161.7957,6322.0
2023-02-06 11:20:00,165.55,165.55,165.28,165.29,6816.0,161.7859,161.7859,161.5221,161.5319,6816.0
2023-02-06 11:25:00,165.29,165.52,165.29,165.47,9055.0,161.5319,161.7566,161.5319,161.7078,9055.0
2023-02-06 11:30:00,165.53,165.53,165.16,165.17,6004.0,161.7664,161.7664,161.4048,161.4146,6004.0
2023-02-06 11:35:00,165.1,165.11,164.95,165.08,11846.0,161.3462,161.356,161.1996,161.3266,11846.0
2023-02-06 11:40:00,165.08,165.11,164.78,164.83,6640.0,161.3266,161.356,161.0335,161.0823,6640.0
2023-02-06 11:45:00,164.79,164.8,164.5,164.51,7588.0,161.0432,161.053,160.7598,160.7696,7588.0
2023-02-06 11:50:00,164.49,164.89,164.4,164.64,16895.0,160.75,161.141,160.6621,160.8966,16895.0
2023-02-06 11:55:00,164.55,164.55,164.18,164.33,9808.0,160.8087,160.8087,160.4471,160.5937,9808.0
2023-02-06 12:00:00,164.31,164.33,164.07,164.23,8213.0,160.5741,160.5937,160.3396,160.496,8213.0
2023-02-06 12:05:00,164.48,164.86,164.47,164.86,10505.0,160.7403,161.1116,160.7305,161.1116,10505.0
2023-02-06 12:10:00,164.88,164.9,164.71,164.72,10866.0,161.1312,161.1507,160.965,160.9748,10866.0
2023-02-06 12:15:00,164.62,164.86,164.55,164.55,8353.0,160.8771,161.1116,160.8087,160.8087,8353.0
2023-02-06 12:20:00,164.53,164.89,164.52,164.74,7664.0,160.7891,161.141,160.7794,160.9944,7664.0
2023-02-06 12:25:00,164.74,164.89,164.73,164.83,6852.0,160.9944,161.141,160.9846,161.0823,6852.0
2023-02-06 12:30:00,164.83,165.01,164.83,165.01,10796.0,161.0823,161.2582,161.0823,161.2582,10796.0
2023-02-06 12:35:00,165.01,165.04,164.8,164.86,11688.0,161.2582,161.2875,161.053,161.1116,11688.0
2023-02-06 12:40:00,164.92,165.06,164.86,164.87,18715.0,161.1703,161.3071,161.1116,161.1214,18715.0
2023-02-06 12:45:00,164.84,164.86,164.71,164.71,9679.0,161.0921,161.1116,160.965,160.965,9679.0
2023-02-06 12:50:00,164.67,164.7,164.45,164.48,15279.0,160.926,160.9553,160.711,160.7403,15279.0
2023-02-06 12:55:00,164.46,164.87,164.45,164.74,10047.0,160.7207,161.1214,160.711,160.9944,10047.0
2023-02-06 13:00:00,164.76,164.8,164.59,164.66,5394.0,161.0139,161.053,160.8478,160.9162,5394.0
2023-02-06 13:05:00,164.7,164.9,164.7,164.87,7773.0,160.9553,161.1507,160.9553,161.1214,7773.0
2023-02-06 13:10:00,164.89,164.94,164.64,164.86,12209.0,161.141,161.1898,160.8966,161.1116,12209.0
2023-02-06 13:15:00,164.83,165.02,164.79,165.02,9339.0,161.0823,161.268,161.0432,161.268,9339.0
2023-02-06 13:20:00,165.05,165.14,164.99,165.1,6431.0,161.2973,161.3853,161.2387,161.3462,6431.0
2023-02-06 13:25:00,165.11,165.18,165.03,165.11,8509.0,161.356,161.4244,161.2778,161.356,8509.0
2023-02-06 13:30:00,165.08,165.19,165.04,165.18,10061.0,161.3266,161.4341,161.2875,161.4244,10061.0
2023-02-06 13:35:00,165.19,165.31,165.13,165.25,11979.0,161.4341,161.5514,161.3755,161.4928,11979.0
2023-02-06 13:40:00,165.27,165.29,165.09,165.26,9024.0,161.5123,161.5319,161.3364,161.5025,9024.0
2023-02-06 13:45:00,165.27,165.51,165.13,165.5,10348.0,161.5123,161.7469,161.3755,161.7371,10348.0
2023-02-06 13:50:00,165.52,165.66,165.44,165.61,11732.0,161.7566,161.8934,161.6784,161.8446,11732.0
2023-02-06 13:55:00,165.55,165.67,165.3,165.62,23278.0,161.7859,161.9032,161.5416,161.8544,23278.0
2023-02-06 14:00:00,165.61,165.72,165.6,165.72,12240.0,161.8446,161.9521,161.8348,161.9521,12240.0
2023-02-06 14:05:00,165.72,165.72,165.59,165.61,10183.0,161.9521,161.9521,161.825,161.8446,10183.0
2023-02-06 14:10:00,165.58,165.64,165.4,165.41,5855.0,161.8153,161.8739,161.6394,161.6491,5855.0
2023-02-06 14:15:00,165.41,165.68,165.4,165.61,7473.0,161.6491,161.913,161.6394,161.8446,7473.0
2023-02-06 14:20:00,165.61,165.71,165.43,165.43,9035.0,161.8446,161.9423,161.6687,161.6687,9035.0
2023-02-06 14:25:00,165.42,165.44,165.16,165.22,6740.0,161.6589,161.6784,161.4048,161.4635,6740.0
2023-02-06 14:30:00,165.2,165.32,165.04,165.32,8663.0,161.4439,161.5612,161.2875,161.5612,8663.0
2023-02-06 14:35:00,165.36,165.45,165.23,165.28,7338.0,161.6003,161.6882,161.4732,161.5221,7338.0
2023-02-06 14:40:00,165.28,165.48,165.25,165.41,10252.0,161.5221,161.7175,161.4928,161.6491,10252.0
2023-02-06 14:45:00,165.41,165.43,165.29,165.37,11059.0,161.6491,161.6687,161.5319,161.61,11059.0
2023-02-06 14:50:00,165.34,165.43,165.23,165.25,17283.0,161.5807,161.6687,161.4732,161.4928,17283.0
2023-02-06 14:55:00,165.22,165.5,165.15,165.49,21664.0,161.4635,161.7371,161.395,161.7273,21664.0
2023-02-06 15:00:00,165.48,165.54,165.35,165.47,11485.0,161.7175,161.7762,161.5905,161.7078,11485.0
2023-02-06 15:05:00,165.47,165.47,165.18,165.33,13901.0,161.7078,161.7078,161.4244,161.571,13901.0
2023-02-06 15:10:00,165.31,165.42,165.09,165.09,20115.0,161.5514,161.6589,161.3364,161.3364,20115.0
2023-02-06 15:15:00,165.06,165.19,164.89,165.1,9762.0,161.3071,161.4341,161.141,161.3462,9762.0
2023-02-06 15:20:00,165.1,165.16,164.96,165.01,13006.0,161.3462,161.4048,161.2094,161.2582,13006.0
2023-02-06 15:25:00,165.01,165.09,164.85,164.88,13866.0,161.2582,161.3364,161.1019,161.1312,13866.0
2023-02-06 15:30:00,164.85,165.1,164.62,165.01,17900.0,161.1019,161.3462,160.8771,161.2582,17900.0
2023-02-06 15:35:00,165.01,165.25,164.98,165.14,19148.0,161.2582,161.4928,161.2289,161.3853,19148.0
2023-02-06 15:40:00,165.13,165.21,164.93,164.96,28513.0,161.3755,161.4537,161.18,161.2094,28513.0
2023-02-06 15:45:00,164.94,165.19,164.93,164.97,32758.0,161.1898,161.4341,161.18,161.2191,32758.0
2023-02-06 15:50:00,164.94,165.19,164.92,164.97,38739.0,161.1898,161.4341,161.1703,161.2191,38739.0
2023-02-06 15:55:00,164.96,165.05,164.81,164.94,99813.0,161.2094,161.2973,161.0628,161.1898,99813.0
2023-02-07 09:30:00,163.57,164.74,163.16,163.16,36173.0,159.851,160.9944,159.4503,159.4503,36173.0
2023-02-07 09:35:00,163.17,163.94,163.14,163.82,9670.0,159.4601,160.2126,159.4307,160.0953,9670.0
2023-02-07 09:40:00,163.93,165.15,163.7,165.1,10642.0,160.2028,161.395,159.978,161.3462,10642.0
2023-02-07 09:45:00,164.99,165.13,164.62,164.79,8354.0,161.2387,161.3755,160.8771,161.0432,8354.0
2023-02-07 09:50:00,164.77,165.01,164.31,164.45,8456.0,161.0237,161.2582,160.5741,160.711,8456.0
2023-02-07 09:55:00,164.51,164.77,164.45,164.51,12210.0,160.7696,161.0237,160.711,160.7696,12210.0
2023-02-07 10:00:00,164.51,164.62,163.99,164.31,27059.0,160.7696,160.8771,160.2614,160.5741,27059.0
2023-02-07 10:05:00,164.27,164.4,164.2,164.33,7254.0,160.5351,160.6621,160.4666,160.5937,7254.0
2023-02-07 10:10:00,164.24,164.47,163.92,164.37,8768.0,160.5057,160.7305,160.193,160.6328,8768.0
2023-02-07 10:15:00,164.36,164.36,164.17,164.31,6927.0,160.623,160.623,160.4373,160.5741,6927.0
2023-02-07 10:20:00,164.35,164.35,163.93,164.03,8295.0,160.6132,160.6132,160.2028,160.3005,8295.0
2023-02-07 10:25:00,164.02,164.09,163.46,163.55,8819.0,160.2907,160.3591,159.7435,159.8314,8819.0
2023-02-07 10:30:00,163.52,163.6,163.4,163.52,10871.0,159.8021,159.8803,159.6848,159.8021,10871.0
2023-02-07 10:35:00,163.55,163.79,163.54,163.64,6110.0,159.8314,160.066,159.8216,159.9194,6110.0
2023-02-07 10:40:00,163.63,163.67,163.27,163.47,12613.0,159.9096,159.9487,159.5578,159.7532,12613.0
2023-02-07 10:45:00,163.46,163.56,163.25,163.31,13110.0,159.7435,159.8412,159.5382,159.5969,13110.0
2023-02-07 10:50:00,163.38,163.9,163.38,163.88,4114.0,159.6653,160.1735,159.6653,160.1539,4114.0
2023-02-07 10:55:00,163.83,163.85,163.43,163.49,10667.0,160.1051,160.1246,159.7142,159.7728,10667.0
2023-02-07 11:00:00,163.49,163.74,163.49,163.53,5807.0,159.7728,160.0171,159.7728,159.8119,5807.0
2023-02-07 11:05:00,163.6,163.91,163.57,163.85,6449.0,159.8803,160.1832,159.851,160.1246,6449.0
2023-02-07 11:10:00,163.78,163.81,163.61,163.65,7322.0,160.0562,160.0855,159.8901,159.9291,7322.0
2023-02-07 11:15:00,163.65,163.99,163.59,163.99,7432.0,159.9291,160.2614,159.8705,160.2614,7432.0
2023-02-07 11:20:00,163.95,164.05,163.82,163.87,6093.0,160.2223,160.3201,160.0953,160.1441,6093.0
2023-02-07 11:25:00,163.87,163.95,163.67,163.9,14039.0,160.1441,160.2223,159.9487,160.1735,14039.0
2023-02-07 11:30:00,163.92,164.27,163.84,164.14,10418.0,160.193,160.5351,160.1148,160.408,10418.0
2023-02-07 11:35:00,164.12,164.12,163.82,163.97,10626.0,160.3885,160.3885,160.0953,160.2419,10626.0
2023-02-07 11:40:00,163.95,164.02,163.76,163.91,10545.0,160.2223,160.2907,160.0366,160.1832,10545.0
2023-02-07 11:45:00,163.9,164.06,163.82,163.95,11719.0,160.1735,160.3298,160.0953,160.2223,11719.0
2023-02-07 11:50:00,163.91,164.03,163.89,163.92,2589.0,160.1832,160.3005,160.1637,160.193,2589.0
2023-02-07 11:55:00,163.91,164.05,163.86,164.0,6655.0,160.1832,160.3201,160.1344,160.2712,6655.0
2023-02-07 12:00:00,163.96,164.08,163.82,163.99,18858.0,160.2321,160.3494,160.0953,160.2614,18858.0
2023-02-07 12:05:00,164.02,164.28,164.02,164.26,4995.0,160.2907,160.5448,160.2907,160.5253,4995.0
2023-02-07 12:10:00,164.26,164.44,164.24,164.35,5078.0,160.5253,160.7012,160.5057,160.6132,5078.0
2023-02-07 12:15:00,164.34,164.39,164.34,164.38,5192.0,160.6035,160.6523,160.6035,160.6426,5192.0
2023-02-07 12:20:00,164.36,164.36,163.87,163.87,13629.0,160.623,160.623,160.1441,160.1441,13629.0
2023-02-07 12:25:00,163.86,164.02,163.7,163.93,19004.0,160.1344,160.2907,159.978,160.2028,19004.0
2023-02-07 12:30:00,163.93,164.11,163.84,163.96,9974.0,160.2028,160.3787,160.1148,160.2321,9974.0
2023-02-07 12:35:00,163.97,163.97,163.86,163.91,12292.0,160.2419,160.2419,160.1344,160.1832,12292.0
2023-02-07 12:40:00,163.93,164.36,163.91,164.33,31640.0,160.2028,160.623,160.1832,160.5937,31640.0
2023-02-07 12:45:00,164.48,164.98,164.27,164.98,25851.0,160.7403,161.2289,160.5351,161.2289,25851.0
2023-02-07 12:50:00,164.98,165.93,164.91,165.9,14798.0,161.2289,162.1573,161.1605,162.128,14798.0
2023-02-07 12:55:00,165.92,165.94,165.58,165.58,19189.0,162.1475,162.1671,161.8153,161.8153,19189.0
2023-02-07 13:00:00,165.64,165.84,165.51,165.61,8758.0,161.8739,162.0694,161.7469,161.8446,8758.0
2023-02-07 13:05:00,165.65,165.79,165.49,165.63,4518.0,161.8837,162.0205,161.7273,161.8641,4518.0
2023-02-07 13:10:00,165.68,165.81,165.42,165.49,9250.0,161.913,162.04,161.6589,161.7273,9250.0
2023-02-07 13:15:00,165.53,165.53,165.17,165.32,8600.0,161.7664,161.7664,161.4146,161.5612,8600.0
2023-02-07 13:20:00,165.17,165.34,164.88,164.88,3230.0,161.4146,161.5807,161.1312,161.1312,3230.0
2023-02-07 13:25:00,164.95,165.09,164.43,164.43,5446.0,161.1996,161.3364,160.6914,160.6914,5446.0
2023-02-07 13:30:00,164.34,164.34,163.28,163.28,18295.0,160.6035,160.6035,159.5676,159.5676,18295.0
2023-02-07 13:35:00,163.28,163.57,163.21,163.35,13777.0,159.5676,159.851,159.4992,159.636,13777.0
2023-02-07 13:40:00,163.37,163.82,163.34,163.34,6640.0,159.6555,160.0953,159.6262,159.6262,6640.0
2023-02-07 13:45:00,163.31,163.42,162.82,162.83,12163.0,159.5969,159.7044,159.118,159.1278,12163.0
2023-02-07 13:50:00,162.85,163.21,162.77,163.02,8583.0,159.1473,159.4992,159.0692,159.3135,8583.0
2023-02-07 13:55:00,163.09,163.19,162.93,163.03,6246.0,159.3819,159.4796,159.2255,159.3232,6246.0
2023-02-07 14:00:00,163.05,163.79,163.03,163.71,8761.0,159.3428,160.066,159.3232,159.9878,8761.0
2023-02-07 14:05:00,163.64,164.39,163.64,164.26,7614.0,159.9194,160.6523,159.9194,160.5253,7614.0
2023-02-07 14:10:00,164.27,164.5,164.18,164.35,6978.0,160.5351,160.7598,160.4471,160.6132,6978.0
2023-02-07 14:15:00,164.4,164.66,164.39,164.56,10617.0,160.6621,160.9162,160.6523,160.8185,10617.0
2023-02-07 14:20:00,164.49,164.76,164.34,164.73,6747.0,160.75,161.0139,160.6035,160.9846,6747.0
2023-02-07 14:25:00,164.77,164.9,164.57,164.7,5307.0,161.0237,161.1507,160.8282,160.9553,5307.0
2023-02-07 14:30:00,164.65,165.08,164.59,164.99,19773.0,160.9064,161.3266,160.8478,161.2387,19773.0
2023-02-07 14:35:00,164.92,164.98,164.79,164.92,6576.0,161.1703,161.2289,161.0432,161.1703,6576.0
2023-02-07 14:40:00,164.91,164.94,164.71,164.79,6493.0,161.1605,161.1898,160.965,161.0432,6493.0
2023-02-07 14:45:00,164.81,165.33,164.81,165.21,20146.0,161.0628,161.571,161.0628,161.4537,20146.0
2023-02-07 14:50:00,165.18,165.39,165.01,165.39,7900.0,161.4244,161.6296,161.2582,161.6296,7900.0
2023-02-07 14:55:00,165.35,165.55,165.31,165.47,8204.0,161.5905,161.7859,161.5514,161.7078,8204.0
2023-02-07 15:00:00,165.52,165.85,165.5,165.59,11368.0,161.7566,162.0791,161.7371,161.825,11368.0
2023-02-07 15:05:00,165.51,165.52,165.1,165.2,29060.0,161.7469,161.7566,161.3462,161.4439,29060.0
2023-02-07 15:10:00,165.22,165.5,165.2,165.34,10905.0,161.4635,161.7371,161.4439,161.5807,10905.0
2023-02-07 15:15:00,165.34,165.5,165.18,165.29,11381.0,161.5807,161.7371,161.4244,161.5319,11381.0
2023-02-07 15:20:00,165.31,165.73,165.31,165.66,11818.0,161.5514,161.9619,161.5514,161.8934,11818.0
2023-02-07 15:25:00,165.68,165.8,165.56,165.79,12984.0,161.913,162.0303,161.7957,162.0205,12984.0
2023-02-07 15:30:00,165.81,165.82,165.43,165.49,21717.0,162.04,162.0498,161.6687,161.7273,21717.0
2023-02-07 15:35:00,165.47,165.67,165.4,165.67,21412.0,161.7078,161.9032,161.6394,161.9032,21412.0
2023-02-07 15:40:00,165.64,165.78,165.62,165.73,21004.0,161.8739,162.0107,161.8544,161.9619,21004.0
2023-02-07 15:45:00,165.73,165.9,165.64,165.9,29894.0,161.9619,162.128,161.8739,162.128,29894.0
2023-02-07 15:50:00,165.87,166.31,165.87,166.22,50923.0,162.0987,162.5287,162.0987,162.4407,50923.0
2023-02-07 15:55:00,166.14,166.14,165.55,165.56,69467.0,162.3625,162.3625,161.7859,161.7957,69467.0
2023-02-08 09:30:00,164.8,164.8,163.96,164.5,29487.0,161.053,161.053,160.2321,160.7598,29487.0
2023-02-08 09:35:00,164.56,164.74,164.06,164.66,8842.0,160.8185,160.9944,160.3298,160.9162,8842.0
2023-02-08 09:40:00,164.69,165.0,164.62,164.94,4531.0,160.9455,161.2485,160.8771,161.1898,4531.0
2023-02-08 09:45:00,164.93,164.93,164.12,164.22,8846.0,161.18,161.18,160.3885,160.4862,8846.0
2023-02-08 09:50:00,164.22,164.54,164.13,164.16,16282.0,160.4862,160.7989,160.3982,160.4276,16282.0
2023-02-08 09:55:00,164.34,164.45,164.12,164.37,15926.0,160.6035,160.711,160.3885,160.6328,15926.0
2023-02-08 10:00:00,164.24,164.24,164.02,164.24,13869.0,160.5057,160.5057,160.2907,160.5057,13869.0
2023-02-08 10:05:00,164.26,164.37,163.85,164.3,25722.0,160.5253,160.6328,160.1246,160.5644,25722.0
2023-02-08 10:10:00,164.3,164.32,163.81,163.81,7912.0,160.5644,160.5839,160.0855,160.0855,7912.0
2023-02-08 10:15:00,163.81,164.37,163.81,164.33,17104.0,160.0855,160.6328,160.0855,160.5937,17104.0
2023-02-08 10:20:00,164.2,164.28,163.66,163.67,15168.0,160.4666,160.5448,159.9389,159.9487,15168.0
2023-02-08 10:25:00,163.65,163.73,163.08,163.14,18860.0,159.9291,160.0073,159.3721,159.4307,18860.0
2023-02-08 10:30:00,163.13,163.13,162.79,162.84,25982.0,159.421,159.421,159.0887,159.1376,25982.0
2023-02-08 10:35:00,162.84,163.32,162.83,163.32,10960.0,159.1376,159.6067,159.1278,159.6067,10960.0
2023-02-08 10:40:00,163.32,163.42,163.16,163.16,8758.0,159.6067,159.7044,159.4503,159.4503,8758.0
2023-02-08 10:45:00,163.21,163.25,162.91,162.97,20388.0,159.4992,159.5382,159.206,159.2646,20388.0
2023-02-08 10:50:00,162.96,163.07,162.7,162.8,31763.0,159.2548,159.3623,159.0007,159.0985,31763.0
2023-02-08 10:55:00,162.77,163.27,162.72,163.25,15321.0,159.0692,159.5578,159.0203,159.5382,15321.0
2023-02-08 11:00:00,163.21,163.21,162.53,162.59,10083.0,159.4992,159.4992,158.8346,158.8932,10083.0
2023-02-08 11:05:00,162.59,162.62,162.41,162.53,15694.0,158.8932,158.9226,158.7173,158.8346,15694.0
2023-02-08 11:10:00,162.53,162.66,162.42,162.66,12194.0,158.8346,158.9617,158.7271,158.9617,12194.0
2023-02-08 11:15:00,162.66,162.77,162.62,162.7,8644.0,158.9617,159.0692,158.9226,159.0007,8644.0
2023-02-08 11:20:00,162.7,162.77,162.32,162.4,18335.0,159.0007,159.0692,158.6294,158.7076,18335.0
2023-02-08 11:25:00,162.37,162.6,162.12,162.55,21483.0,158.6783,158.903,158.4339,158.8542,21483.0
2023-02-08 11:30:00,162.52,162.54,162.29,162.29,19832.0,158.8248,158.8444,158.6001,158.6001,19832.0
2023-02-08 11:35:00,162.29,162.61,162.24,162.57,22417.0,158.6001,158.9128,158.5512,158.8737,22417.0
2023-02-08 11:40:00,162.61,162.61,162.34,162.42,9398.0,158.9128,158.9128,158.6489,158.7271,9398.0
2023-02-08 11:45:00,162.39,162.52,162.27,162.52,12920.0,158.6978,158.8248,158.5805,158.8248,12920.0
2023-02-08 11:50:00,162.46,162.53,162.33,162.5,7705.0,158.7662,158.8346,158.6392,158.8053,7705.0
2023-02-08 11:55:00,162.47,162.79,162.43,162.79,8007.0,158.776,159.0887,158.7369,159.0887,8007.0
2023-02-08 12:00:00,162.76,162.78,162.59,162.65,7197.0,159.0594,159.0789,158.8932,158.9519,7197.0
2023-02-08 12:05:00,162.63,162.87,162.54,162.72,6863.0,158.9323,159.1669,158.8444,159.0203,6863.0
2023-02-08 12:10:00,162.71,162.75,162.57,162.58,6530.0,159.0105,159.0496,158.8737,158.8835,6530.0
2023-02-08 12:15:00,162.57,162.77,162.51,162.73,6386.0,158.8737,159.0692,158.8151,159.0301,6386.0
2023-02-08 12:20:00,162.77,163.13,162.76,162.98,7640.0,159.0692,159.421,159.0594,159.2744,7640.0
2023-02-08 12:25:00,162.94,163.02,162.88,163.02,3660.0,159.2353,159.3135,159.1767,159.3135,3660.0
2023-02-08 12:30:00,162.99,163.05,162.71,162.76,12322.0,159.2842,159.3428,159.0105,159.0594,12322.0
2023-02-08 12:35:00,162.71,162.84,162.66,162.71,5532.0,159.0105,159.1376,158.9617,159.0105,5532.0
2023-02-08 12:40:00,162.69,162.69,162.58,162.66,4197.0,158.991,158.991,158.8835,158.9617,4197.0
2023-02-08 12:45:00,162.69,162.88,162.67,162.88,5616.0,158.991,159.1767,158.9714,159.1767,5616.0
2023-02-08 12:50:00,162.89,162.96,162.86,162.88,6188.0,159.1864,159.2548,159.1571,159.1767,6188.0
2023-02-08 12:55:00,162.88,163.07,162.85,163.06,7083.0,159.1767,159.3623,159.1473,159.3526,7083.0
2023-02-08 13:00:00,163.04,163.17,162.95,163.17,4138.0,159.333,159.4601,159.2451,159.4601,4138.0
2023-02-08 13:05:00,163.19,163.23,163.02,163.13,6577.0,159.4796,159.5187,159.3135,159.421,6577.0
2023-02-08 13:10:00,163.13,163.14,163.04,163.08,5357.0,159.421,159.4307,159.333,159.3721,5357.0
2023-02-08 13:15:00,163.13,163.39,163.12,163.3,10613.0,159.421,159.6751,159.4112,159.5871,10613.0
2023-02-08 13:20:00,163.37,163.45,163.24,163.27,5623.0,159.6555,159.7337,159.5285,159.5578,5623.0
2023-02-08 13:25:00,163.27,163.27,162.89,162.89,11652.0,159.5578,159.5578,159.1864,159.1864,11652.0
2023-02-08 13:30:00,162.86,162.94,162.66,162.66,10346.0,159.1571,159.2353,158.9617,158.9617,10346.0
2023-02-08 13:35:00,162.68,162.8,162.58,162.62,7553.0,158.9812,159.0985,158.8835,158.9226,7553.0
2023-02-08 13:40:00,162.67,162.68,162.49,162.55,16277.0,158.9714,158.9812,158.7955,158.8542,16277.0
2023-02-08 13:45:00,162.56,162.59,162.28,162.29,9411.0,158.8639,158.8932,158.5903,158.6001,9411.0
2023-02-08 13:50:00,162.27,162.31,162.11,162.13,8125.0,158.5805,158.6196,158.4242,158.4437,8125.0
2023-02-08 13:55:00,162.12,162.43,162.07,162.25,14798.0,158.4339,158.7369,158.3851,158.561,14798.0
2023-02-08 14:00:00,162.25,162.26,162.04,162.17,6846.0,158.561,158.5708,158.3558,158.4828,6846.0
2023-02-08 14:05:00,162.21,162.33,162.16,162.31,8467.0,158.5219,158.6392,158.473,158.6196,8467.0
2023-02-08 14:10:00,162.34,162.46,162.29,162.33,6652.0,158.6489,158.7662,158.6001,158.6392,6652.0
2023-02-08 14:15:00,162.3,162.47,162.3,162.44,8407.0,158.6098,158.776,158.6098,158.7467,8407.0
2023-02-08 14:20:00,162.36,162.39,162.28,162.3,6287.0,158.6685,158.6978,158.5903,158.6098,6287.0
2023-02-08 14:25:00,162.3,162.3,161.87,161.88,16259.0,158.6098,158.6098,158.1896,158.1994,16259.0
2023-02-08 14:30:00,161.89,162.0,161.84,161.91,12322.0,158.2092,158.3167,158.1603,158.2287,12322.0
2023-02-08 14:35:00,161.93,162.05,161.93,162.05,4471.0,158.2483,158.3655,158.2483,158.3655,4471.0
2023-02-08 14:40:00,162.11,162.16,161.75,161.79,6882.0,158.4242,158.473,158.0723,158.1114,6882.0
2023-02-08 14:45:00,161.72,161.95,161.71,161.91,11834.0,158.043,158.2678,158.0333,158.2287,11834.0
2023-02-08 14:50:00,161.91,162.02,161.91,161.91,5033.0,158.2287,158.3362,158.2287,158.2287,5033.0
2023-02-08 14:55:00,161.9,162.2,161.85,162.07,13703.0,158.2189,158.5121,158.1701,158.3851,13703.0
2023-02-08 15:00:00,162.08,162.11,161.69,161.72,15964.0,158.3948,158.4242,158.0137,158.043,15964.0
2023-02-08 15:05:00,161.7,161.71,161.41,161.62,18914.0,158.0235,158.0333,157.7401,157.9453,18914.0
2023-02-08 15:10:00,161.59,161.59,161.22,161.32,9673.0,157.916,157.916,157.5544,157.6521,9673.0
2023-02-08 15:15:00,161.38,161.54,161.32,161.32,8493.0,157.7108,157.8671,157.6521,157.6521,8493.0
2023-02-08 15:20:00,161.38,161.77,161.35,161.77,14517.0,157.7108,158.0919,157.6814,158.0919,14517.0
2023-02-08 15:25:00,161.77,161.83,161.69,161.77,15203.0,158.0919,158.1505,158.0137,158.0919,15203.0
2023-02-08 15:30:00,161.74,161.9,161.57,161.57,22895.0,158.0626,158.2189,157.8964,157.8964,22895.0
2023-02-08 15:35:00,161.57,161.72,161.55,161.66,22400.0,157.8964,158.043,157.8769,157.9844,22400.0
2023-02-08 15:40:00,161.59,161.81,161.52,161.75,23462.0,157.916,158.131,157.8476,158.0723,23462.0
2023-02-08 15:45:00,161.76,161.76,161.44,161.62,42434.0,158.0821,158.0821,157.7694,157.9453,42434.0
2023-02-08 15:50:00,161.62,161.86,161.48,161.6,50292.0,157.9453,158.1798,157.8085,157.9258,50292.0
2023-02-08 15:55:00,161.6,162.08,161.53,162.07,131474.0,157.9258,158.3948,157.8573,158.3851,131474.0
2023-02-09 09:30:00,163.17,164.29,163.03,164.29,39912.0,159.4601,160.5546,159.3232,160.5546,39912.0
2023-02-09 09:35:00,164.37,164.72,164.05,164.25,8626.0,160.6328,160.9748,160.3201,160.5155,8626.0
2023-02-09 09:40:00,164.38,164.52,163.88,164.52,5671.0,160.6426,160.7794,160.1539,160.7794,5671.0
2023-02-09 09:45:00,164.47,164.67,164.18,164.28,16857.0,160.7305,160.926,160.4471,160.5448,16857.0
2023-02-09 09:50:00,164.28,164.55,164.18,164.33,7956.0,160.5448,160.8087,160.4471,160.5937,7956.0
2023-02-09 09:55:00,164.27,164.5,164.14,164.3,6515.0,160.5351,160.7598,160.408,160.5644,6515.0
2023-02-09 10:00:00,164.3,164.49,164.09,164.37,6656.0,160.5644,160.75,160.3591,160.6328,6656.0
2023-02-09 10:05:00,164.37,164.66,163.79,163.8,7759.0,160.6328,160.9162,160.066,160.0757,7759.0
2023-02-09 10:10:00,163.78,163.92,163.66,163.77,7321.0,160.0562,160.193,159.9389,160.0464,7321.0
2023-02-09 10:15:00,163.8,163.98,163.46,163.71,8290.0,160.0757,160.2516,159.7435,159.9878,8290.0
2023-02-09 10:20:00,163.68,163.71,163.08,163.19,6389.0,159.9585,159.9878,159.3721,159.4796,6389.0
2023-02-09 10:25:00,163.08,163.18,162.45,162.77,31439.0,159.3721,159.4698,158.7564,159.0692,31439.0
2023-02-09 10:30:00,162.76,162.86,162.43,162.59,28264.0,159.0594,159.1571,158.7369,158.8932,28264.0
2023-02-09 10:35:00,162.51,162.95,162.39,162.8,30020.0,158.8151,159.2451,158.6978,159.0985,30020.0
2023-02-09 10:40:00,162.83,163.16,162.79,163.05,5515.0,159.1278,159.4503,159.0887,159.3428,5515.0
2023-02-09 10:45:00,163.0,163.19,162.98,163.14,8513.0,159.2939,159.4796,159.2744,159.4307,8513.0
2023-02-09 10:50:00,163.2,163.23,162.93,163.04,10460.0,159.4894,159.5187,159.2255,159.333,10460.0
2023-02-09 10:55:00,162.99,163.21,162.91,162.95,11062.0,159.2842,159.4992,159.206,159.2451,11062.0
2023-02-09 11:00:00,162.9,163.15,162.54,162.54,17792.0,159.1962,159.4405,158.8444,158.8444,17792.0
2023-02-09 11:05:00,162.54,162.57,162.26,162.33,82743.0,158.8444,158.8737,158.5708,158.6392,82743.0
2023-02-09 11:10:00,162.3,162.54,162.27,162.51,10173.0,158.6098,158.8444,158.5805,158.8151,10173.0
2023-02-09 11:15:00,162.49,162.63,162.27,162.37,11346.0,158.7955,158.9323,158.5805,158.6783,11346.0
2023-02-09 11:20:00,162.37,162.39,161.93,162.04,14112.0,158.6783,158.6978,158.2483,158.3558,14112.0
2023-02-09 11:25:00,162.1,162.46,162.04,162.35,6764.0,158.4144,158.7662,158.3558,158.6587,6764.0
2023-02-09 11:30:00,162.32,162.32,162.12,162.17,9932.0,158.6294,158.6294,158.4339,158.4828,9932.0
2023-02-09 11:35:00,162.17,162.37,162.07,162.37,5850.0,158.4828,158.6783,158.3851,158.6783,5850.0
2023-02-09 11:40:00,162.37,162.75,162.33,162.68,4999.0,158.6783,159.0496,158.6392,158.9812,4999.0
2023-02-09 11:45:00,162.66,162.66,162.34,162.4,8431.0,158.9617,158.9617,158.6489,158.7076,8431.0
2023-02-09 11:50:00,162.39,162.46,162.12,162.37,8062.0,158.6978,158.7662,158.4339,158.6783,8062.0
2023-02-09 11:55:00,162.4,162.65,162.37,162.6,7743.0,158.7076,158.9519,158.6783,158.903,7743.0
2023-02-09 12:00:00,162.64,162.74,162.6,162.71,2533.0,158.9421,159.0398,158.903,159.0105,2533.0
2023-02-09 12:05:00,162.71,162.9,162.71,162.9,2617.0,159.0105,159.1962,159.0105,159.1962,2617.0
2023-02-09 12:10:00,162.9,163.08,162.86,163.05,4642.0,159.1962,159.3721,159.1571,159.3428,4642.0
2023-02-09 12:15:00,162.92,162.94,162.68,162.73,4440.0,159.2157,159.2353,158.9812,159.0301,4440.0
2023-02-09 12:20:00,162.75,162.85,162.47,162.56,9189.0,159.0496,159.1473,158.776,158.8639,9189.0
2023-02-09 12:25:00,162.59,162.71,162.42,162.47,5097.0,158.8932,159.0105,158.7271,158.776,5097.0
2023-02-09 12:30:00,162.47,162.54,162.17,162.23,16481.0,158.776,158.8444,158.4828,158.5414,16481.0
2023-02-09 12:35:00,162.23,162.55,162.23,162.5,14283.0,158.5414,158.8542,158.5414,158.8053,14283.0
2023-02-09 12:40:00,162.43,162.52,162.22,162.22,12488.0,158.7369,158.8248,158.5317,158.5317,12488.0
2023-02-09 12:45:00,162.17,162.2,161.93,161.94,5475.0,158.4828,158.5121,158.2483,158.258,5475.0
2023-02-09 12:50:00,161.92,162.11,161.91,162.11,6981.0,158.2385,158.4242,158.2287,158.4242,6981.0
2023-02-09 12:55:00,162.15,162.44,162.13,162.36,16338.0,158.4633,158.7467,158.4437,158.6685,16338.0
2023-02-09 13:00:00,162.26,162.59,162.19,162.45,12871.0,158.5708,158.8932,158.5023,158.7564,12871.0
2023-02-09 13:05:00,162.41,162.52,162.33,162.33,2403.0,158.7173,158.8248,158.6392,158.6392,2403.0
2023-02-09 13:10:00,162.3,162.38,162.17,162.22,2983.0,158.6098,158.688,158.4828,158.5317,2983.0
2023-02-09 13:15:00,162.33,162.38,162.22,162.34,5090.0,158.6392,158.688,158.5317,158.6489,5090.0
2023-02-09 13:20:00,162.33,162.38,162.29,162.32,7285.0,158.6392,158.688,158.6001,158.6294,7285.0
2023-02-09 13:25:00,162.34,162.53,162.33,162.37,7366.0,158.6489,158.8346,158.6392,158.6783,7366.0
2023-02-09 13:30:00,162.32,162.32,162.1,162.3,14061.0,158.6294,158.6294,158.4144,158.6098,14061.0
2023-02-09 13:35:00,162.27,162.27,161.94,161.94,2699.0,158.5805,158.5805,158.258,158.258,2699.0
2023-02-09 13:40:00,162.0,162.0,161.65,161.71,6975.0,158.3167,158.3167,157.9746,158.0333,6975.0
2023-02-09 13:45:00,161.69,161.88,161.62,161.88,4461.0,158.0137,158.1994,157.9453,158.1994,4461.0
2023-02-09 13:50:00,161.86,161.86,161.59,161.73,11330.0,158.1798,158.1798,157.916,158.0528,11330.0
2023-02-09 13:55:00,161.7,161.85,161.61,161.82,4407.0,158.0235,158.1701,157.9355,158.1408,4407.0
2023-02-09 14:00:00,161.8,162.0,161.78,161.82,12217.0,158.1212,158.3167,158.1017,158.1408,12217.0
2023-02-09 14:05:00,161.88,162.02,161.8,161.92,5672.0,158.1994,158.3362,158.1212,158.2385,5672.0
2023-02-09 14:10:00,161.93,161.93,161.78,161.88,5226.0,158.2483,158.2483,158.1017,158.1994,5226.0
2023-02-09 14:15:00,161.89,161.92,161.51,161.58,4918.0,158.2092,158.2385,157.8378,157.9062,4918.0
2023-02-09 14:20:00,161.6,161.72,161.47,161.53,6021.0,157.9258,158.043,157.7987,157.8573,6021.0
2023-02-09 14:25:00,161.59,161.7,161.54,161.56,6889.0,157.916,158.0235,157.8671,157.8867,6889.0
2023-02-09 14:30:00,161.55,161.82,161.55,161.61,4557.0,157.8769,158.1408,157.8769,157.9355,4557.0
2023-02-09 14:35:00,161.64,161.85,161.59,161.83,5507.0,157.9648,158.1701,157.916,158.1505,5507.0
2023-02-09 14:40:00,161.81,162.15,161.81,162.14,6961.0,158.131,158.4633,158.131,158.4535,6961.0
2023-02-09 14:45:00,162.13,162.16,161.97,162.12,6674.0,158.4437,158.473,158.2873,158.4339,6674.0
2023-02-09 14:50:00,162.16,162.27,162.04,162.16,8116.0,158.473,158.5805,158.3558,158.473,8116.0
2023-02-09 14:55:00,162.14,162.14,161.96,162.1,4478.0,158.4535,158.4535,158.2776,158.4144,4478.0
2023-02-09 15:00:00,162.09,162.09,161.71,161.72,4454.0,158.4046,158.4046,158.0333,158.043,4454.0
2023-02-09 15:05:00,161.69,161.76,161.42,161.76,29559.0,158.0137,158.0821,157.7499,158.0821,29559.0
2023-02-09 15:10:00,161.71,161.74,161.35,161.41,6839.0,158.0333,158.0626,157.6814,157.7401,6839.0
2023-02-09 15:15:00,161.35,161.4,161.23,161.31,5289.0,157.6814,157.7303,157.5642,157.6424,5289.0
2023-02-09 15:20:00,161.28,161.43,161.1,161.1,7908.0,157.613,157.7596,157.4371,157.4371,7908.0
2023-02-09 15:25:00,161.1,161.14,160.98,161.04,11696.0,157.4371,157.4762,157.3199,157.3785,11696.0
2023-02-09 15:30:00,161.04,161.08,160.6,160.6,15218.0,157.3785,157.4176,156.9485,156.9485,15218.0
2023-02-09 15:35:00,160.59,160.83,160.54,160.74,18379.0,156.9387,157.1733,156.8899,157.0853,18379.0
2023-02-09 15:40:00,160.75,160.86,160.57,160.86,24939.0,157.0951,157.2026,156.9192,157.2026,24939.0
2023-02-09 15:45:00,160.85,161.12,160.85,160.94,15178.0,157.1928,157.4567,157.1928,157.2808,15178.0
2023-02-09 15:50:00,160.95,161.4,160.95,161.17,32581.0,157.2905,157.7303,157.2905,157.5055,32581.0
2023-02-09 15:55:00,161.09,161.1,160.62,160.84,87537.0,157.4274,157.4371,156.968,157.183,87537.0
2023-02-10 09:30:00,159.81,159.98,159.26,159.61,40715.0,156.1765,156.3426,155.639,155.981,40715.0
2023-02-10 09:35:00,159.61,160.29,159.6,160.04,15598.0,155.981,156.6455,155.9712,156.4012,15598.0
2023-02-10 09:40:00,160.1,160.1,159.45,159.46,16301.0,156.4599,156.4599,155.8246,155.8344,16301.0
2023-02-10 09:45:00,159.3,159.65,159.14,159.45,5499.0,155.6781,156.0201,155.5217,155.8246,5499.0
2023-02-10 09:50:00,159.56,159.87,159.52,159.59,11391.0,155.9321,156.2351,155.8931,155.9615,11391.0
2023-02-10 09:55:00,159.7,160.04,159.61,159.67,13082.0,156.069,156.4012,155.981,156.0396,13082.0
2023-02-10 10:00:00,159.56,159.64,159.18,159.33,14531.0,155.9321,156.0103,155.5608,155.7074,14531.0
2023-02-10 10:05:00,159.38,159.56,159.09,159.2,15736.0,155.7562,155.9321,155.4728,155.5803,15736.0
2023-02-10 10:10:00,159.18,159.84,159.08,159.84,26819.0,155.5608,156.2058,155.4631,156.2058,26819.0
2023-02-10 10:15:00,159.84,160.02,159.62,159.81,12191.0,156.2058,156.3817,155.9908,156.1765,12191.0
2023-02-10 10:20:00,159.78,159.84,159.55,159.68,10595.0,156.1471,156.2058,155.9224,156.0494,10595.0
2023-02-10 10:25:00,159.63,159.7,159.29,159.49,7283.0,156.0005,156.069,155.6683,155.8637,7283.0
2023-02-10 10:30:00,159.49,159.58,159.23,159.32,12572.0,155.8637,155.9517,155.6096,155.6976,12572.0
2023-02-10 10:35:00,159.36,159.57,159.36,159.52,12883.0,155.7367,155.9419,155.7367,155.8931,12883.0
2023-02-10 10:40:00,159.48,159.48,158.7,159.04,16684.0,155.854,155.854,155.0917,155.424,16684.0
2023-02-10 10:45:00,159.03,159.03,158.76,158.84,11951.0,155.4142,155.4142,155.1503,155.2285,11951.0
2023-02-10 10:50:00,158.84,158.87,158.5,158.75,11994.0,155.2285,155.2578,154.8962,155.1406,11994.0
2023-02-10 10:55:00,158.72,158.98,158.62,158.91,14730.0,155.1112,155.3653,155.0135,155.2969,14730.0
2023-02-10 11:00:00,158.89,159.02,158.82,158.89,10153.0,155.2774,155.4044,155.209,155.2774,10153.0
2023-02-10 11:05:00,158.9,159.25,158.82,159.15,9210.0,155.2871,155.6292,155.209,155.5315,9210.0
2023-02-10 11:10:00,159.12,159.28,158.85,158.9,11991.0,155.5021,155.6585,155.2383,155.2871,11991.0
2023-02-10 11:15:00,158.9,159.13,158.81,159.08,8314.0,155.2871,155.5119,155.1992,155.4631,8314.0
2023-02-10 11:20:00,159.09,159.22,158.93,158.95,16331.0,155.4728,155.5999,155.3165,155.336,16331.0
2023-02-10 11:25:00,158.91,158.91,158.59,158.81,33757.0,155.2969,155.2969,154.9842,155.1992,33757.0
2023-02-10 11:30:00,158.76,158.84,158.45,158.57,15518.0,155.1503,155.2285,154.8474,154.9647,15518.0
2023-02-10 11:35:00,158.54,158.75,158.48,158.71,17100.0,154.9353,155.1406,154.8767,155.1015,17100.0
2023-02-10 11:40:00,158.71,158.71,158.47,158.48,10205.0,155.1015,155.1015,154.8669,154.8767,10205.0
2023-02-10 11:45:00,158.51,158.58,158.38,158.44,13141.0,154.906,154.9744,154.779,154.8376,13141.0
2023-02-10 11:50:00,158.46,158.52,158.26,158.28,14407.0,154.8572,154.9158,154.6617,154.6812,14407.0
2023-02-10 11:55:00,158.3,158.38,158.14,158.26,9757.0,154.7008,154.779,154.5444,154.6617,9757.0
2023-02-10 12:00:00,158.24,158.26,157.87,157.92,11434.0,154.6422,154.6617,154.2806,154.3294,11434.0
2023-02-10 12:05:00,157.92,158.09,157.89,157.97,13199.0,154.3294,154.4956,154.3001,154.3783,13199.0
2023-02-10 12:10:00,157.97,158.36,157.97,158.36,64240.0,154.3783,154.7594,154.3783,154.7594,64240.0
2023-02-10 12:15:00,158.3,158.55,158.18,158.22,14159.0,154.7008,154.9451,154.5835,154.6226,14159.0
2023-02-10 12:20:00,158.21,158.41,158.09,158.2,14643.0,154.6128,154.8083,154.4956,154.6031,14643.0
2023-02-10 12:25:00,158.2,158.29,157.94,157.95,17497.0,154.6031,154.691,154.349,154.3587,17497.0
2023-02-10 12:30:00,157.99,158.4,157.97,158.21,44869.0,154.3978,154.7985,154.3783,154.6128,44869.0
2023-02-10 12:35:00,158.25,158.41,158.12,158.13,10137.0,154.6519,154.8083,154.5249,154.5347,10137.0
2023-02-10 12:40:00,158.15,158.41,158.14,158.19,10362.0,154.5542,154.8083,154.5444,154.5933,10362.0
2023-02-10 12:45:00,158.2,158.33,158.15,158.16,13818.0,154.6031,154.7301,154.5542,154.564,13818.0
2023-02-10 12:50:00,158.16,158.33,158.16,158.29,18673.0,154.564,154.7301,154.564,154.691,18673.0
2023-02-10 12:55:00,158.33,158.46,158.26,158.4,6995.0,154.7301,154.8572,154.6617,154.7985,6995.0
2023-02-10 13:00:00,158.47,158.61,158.41,158.47,7831.0,154.8669,155.0037,154.8083,154.8669,7831.0
2023-02-10 13:05:00,158.47,158.66,158.46,158.59,15730.0,154.8669,155.0526,154.8572,154.9842,15730.0
2023-02-10 13:10:00,158.65,158.83,158.6,158.77,7991.0,155.0428,155.2187,154.994,155.1601,7991.0
2023-02-10 13:15:00,158.8,158.97,158.79,158.94,6738.0,155.1894,155.3556,155.1796,155.3262,6738.0
2023-02-10 13:20:00,158.91,159.03,158.86,158.95,14372.0,155.2969,155.4142,155.2481,155.336,14372.0
2023-02-10 13:25:00,158.94,159.06,158.81,158.86,8654.0,155.3262,155.4435,155.1992,155.2481,8654.0
2023-02-10 13:30:00,158.89,158.89,158.63,158.73,8858.0,155.2774,155.2774,155.0233,155.121,8858.0
2023-02-10 13:35:00,158.72,158.83,158.52,158.54,9309.0,155.1112,155.2187,154.9158,154.9353,9309.0
2023-02-10 13:40:00,158.51,158.53,158.36,158.46,9560.0,154.906,154.9256,154.7594,154.8572,9560.0
2023-02-10 13:45:00,158.42,158.71,158.39,158.71,10103.0,154.8181,155.1015,154.7887,155.1015,10103.0
2023-02-10 13:50:00,158.71,158.71,158.6,158.67,9787.0,155.1015,155.1015,154.994,155.0624,9787.0
2023-02-10 13:55:00,158.67,158.67,158.36,158.51,10813.0,155.0624,155.0624,154.7594,154.906,10813.0
2023-02-10 14:00:00,158.5,158.5,158.23,158.25,8333.0,154.8962,154.8962,154.6324,154.6519,8333.0
2023-02-10 14:05:00,158.23,158.26,158.18,158.25,8407.0,154.6324,154.6617,154.5835,154.6519,8407.0
2023-02-10 14:10:00,158.25,158.35,158.23,158.34,10711.0,154.6519,154.7497,154.6324,154.7399,10711.0
2023-02-10 14:15:00,158.34,158.39,158.22,158.31,13211.0,154.7399,154.7887,154.6226,154.7106,13211.0
2023-02-10 14:20:00,158.33,158.45,158.25,158.28,7355.0,154.7301,154.8474,154.6519,154.6812,7355.0
2023-02-10 14:25:00,158.25,158.28,158.12,158.16,13186.0,154.6519,154.6812,154.5249,154.564,13186.0
2023-02-10 14:30:00,158.19,158.42,158.12,158.41,8982.0,154.5933,154.8181,154.5249,154.8083,8982.0
2023-02-10 14:35:00,158.41,158.45,158.29,158.39,9984.0,154.8083,154.8474,154.691,154.7887,9984.0
2023-02-10 14:40:00,158.41,158.46,158.27,158.45,11755.0,154.8083,154.8572,154.6715,154.8474,11755.0
2023-02-10 14:45:00,158.45,158.47,158.32,158.36,10204.0,154.8474,154.8669,154.7203,154.7594,10204.0
2023-02-10 14:50:00,158.36,158.51,158.35,158.5,12879.0,154.7594,154.906,154.7497,154.8962,12879.0
2023-02-10 14:55:00,158.51,158.62,158.46,158.59,10981.0,154.906,155.0135,154.8572,154.9842,10981.0
2023-02-10 15:00:00,158.59,158.61,158.5,158.59,15639.0,154.9842,155.0037,154.8962,154.9842,15639.0
2023-02-10 15:05:00,158.58,158.63,158.47,158.5,11675.0,154.9744,155.0233,154.8669,154.8962,11675.0
2023-02-10 15:10:00,158.5,158.62,158.37,158.38,14358.0,154.8962,155.0135,154.7692,154.779,14358.0
2023-02-10 15:15:00,158.39,158.41,158.23,158.28,16241.0,154.7887,154.8083,154.6324,154.6812,16241.0
2023-02-10 15:20:00,158.28,158.28,158.07,158.16,38287.0,154.6812,154.6812,154.476,154.564,38287.0
2023-02-10 15:25:00,158.17,158.54,158.16,158.52,15636.0,154.5737,154.9353,154.564,154.9158,15636.0
2023-02-10 15:30:00,158.52,158.6,158.46,158.49,25461.0,154.9158,154.994,154.8572,154.8865,25461.0
2023-02-10 15:35:00,158.49,158.83,158.46,158.76,33467.0,154.8865,155.2187,154.8572,155.1503,33467.0
2023-02-10 15:40:00,158.76,158.84,158.63,158.69,20492.0,155.1503,155.2285,155.0233,155.0819,20492.0
2023-02-10 15:45:00,158.68,158.78,158.54,158.75,31544.0,155.0721,155.1699,154.9353,155.1406,31544.0
2023-02-10 15:50:00,158.74,158.77,158.33,158.54,56138.0,155.1308,155.1601,154.7301,154.9353,56138.0
2023-02-10 15:55:00,158.56,158.56,158.21,158.35,132580.0,154.9549,154.9549,154.6128,154.7497,132580.0
2023-02-13 09:30:00,158.14,159.08,158.08,159.05,43668.0,154.5444,155.4631,154.4858,155.4337,43668.0
2023-02-13 09:35:00,159.0,159.0,158.57,158.86,19102.0,155.3849,155.3849,154.9647,155.2481,19102.0
2023-02-13 09:40:00,158.95,159.31,158.78,159.05,18147.0,155.336,155.6878,155.1699,155.4337,18147.0
2023-02-13 09:45:00,159.06,159.56,159.06,159.38,23372.0,155.4435,155.9321,155.4435,155.7562,23372.0
2023-02-13 09:50:00,159.45,159.99,159.44,159.89,21396.0,155.8246,156.3524,155.8149,156.2546,21396.0
2023-02-13 09:55:00,159.94,160.08,159.79,159.96,17520.0,156.3035,156.4403,156.1569,156.323,17520.0
2023-02-13 10:00:00,159.99,160.59,159.99,160.53,15246.0,156.3524,156.9387,156.3524,156.8801,15246.0
2023-02-13 10:05:00,160.54,160.64,160.4,160.5,25126.0,156.8899,156.9876,156.753,156.8508,25126.0
2023-02-13 10:10:00,160.52,160.82,160.47,160.75,14348.0,156.8703,157.1635,156.8215,157.0951,14348.0
2023-02-13 10:15:00,160.72,160.85,160.45,160.81,20525.0,157.0658,157.1928,156.8019,157.1537,20525.0
2023-02-13 10:20:00,160.81,160.82,160.27,160.38,18749.0,157.1537,157.1635,156.626,156.7335,18749.0
2023-02-13 10:25:00,160.37,160.45,160.19,160.32,12052.0,156.7237,156.8019,156.5478,156.6749,12052.0
2023-02-13 10:30:00,160.31,160.68,160.22,160.53,9849.0,156.6651,157.0267,156.5771,156.8801,9849.0
2023-02-13 10:35:00,160.55,160.68,160.52,160.52,5831.0,156.8996,157.0267,156.8703,156.8703,5831.0
2023-02-13 10:40:00,160.53,160.64,160.44,160.61,16325.0,156.8801,156.9876,156.7921,156.9583,16325.0
2023-02-13 10:45:00,160.59,160.86,160.54,160.86,21502.0,156.9387,157.2026,156.8899,157.2026,21502.0
2023-02-13 10:50:00,160.86,161.23,160.81,161.19,17085.0,157.2026,157.5642,157.1537,157.5251,17085.0
2023-02-13 10:55:00,161.23,161.32,160.84,160.84,17398.0,157.5642,157.6521,157.183,157.183,17398.0
2023-02-13 11:00:00,160.84,161.06,160.65,161.0,8022.0,157.183,157.398,156.9974,157.3394,8022.0
2023-02-13 11:05:00,161.03,161.03,160.72,160.84,4055.0,157.3687,157.3687,157.0658,157.183,4055.0
2023-02-13 11:10:00,160.88,160.94,160.57,160.63,5703.0,157.2221,157.2808,156.9192,156.9778,5703.0
2023-02-13 11:15:00,160.66,160.92,160.59,160.82,7074.0,157.0071,157.2612,156.9387,157.1635,7074.0
2023-02-13 11:20:00,160.84,160.91,160.69,160.88,8816.0,157.183,157.2514,157.0364,157.2221,8816.0
2023-02-13 11:25:00,160.87,160.94,160.43,160.44,18630.0,157.2124,157.2808,156.7824,156.7921,18630.0
2023-02-13 11:30:00,160.52,160.57,160.34,160.46,16457.0,156.8703,156.9192,156.6944,156.8117,16457.0
2023-02-13 11:35:00,160.45,160.45,160.26,160.34,11702.0,156.8019,156.8019,156.6162,156.6944,11702.0
2023-02-13 11:40:00,160.33,160.53,160.14,160.38,19587.0,156.6846,156.8801,156.499,156.7335,19587.0
2023-02-13 11:45:00,160.44,160.81,160.41,160.74,9306.0,156.7921,157.1537,156.7628,157.0853,9306.0
2023-02-13 11:50:00,160.77,160.77,160.52,160.61,6625.0,157.1146,157.1146,156.8703,156.9583,6625.0
2023-02-13 11:55:00,160.6,160.77,160.55,160.71,7533.0,156.9485,157.1146,156.8996,157.056,7533.0
2023-02-13 12:00:00,160.75,160.94,160.63,160.82,6773.0,157.0951,157.2808,156.9778,157.1635,6773.0
2023-02-13 12:05:00,160.8,160.92,160.73,160.84,9401.0,157.1439,157.2612,157.0755,157.183,9401.0
2023-02-13 12:10:00,160.84,160.87,160.76,160.84,5523.0,157.183,157.2124,157.1049,157.183,5523.0
2023-02-13 12:15:00,160.89,161.08,160.88,161.01,10518.0,157.2319,157.4176,157.2221,157.3492,10518.0
2023-02-13 12:20:00,161.04,161.14,160.9,160.94,10649.0,157.3785,157.4762,157.2417,157.2808,10649.0
2023-02-13 12:25:00,160.93,160.96,160.78,160.79,8671.0,157.271,157.3003,157.1244,157.1342,8671.0
2023-02-13 12:30:00,160.78,160.8,160.56,160.56,6204.0,157.1244,157.1439,156.9094,156.9094,6204.0
2023-02-13 12:35:00,160.59,160.92,160.55,160.84,9822.0,156.9387,157.2612,156.8996,157.183,9822.0
2023-02-13 12:40:00,160.82,160.99,160.81,160.92,8581.0,157.1635,157.3296,157.1537,157.2612,8581.0
2023-02-13 12:45:00,160.97,161.01,160.89,160.95,9286.0,157.3101,157.3492,157.2319,157.2905,9286.0
2023-02-13 12:50:00,160.93,161.0,160.89,160.89,8296.0,157.271,157.3394,157.2319,157.2319,8296.0
2023-02-13 12:55:00,160.9,161.05,160.78,161.0,8442.0,157.2417,157.3883,157.1244,157.3394,8442.0
2023-02-13 13:00:00,161.03,161.04,160.89,160.89,6591.0,157.3687,157.3785,157.2319,157.2319,6591.0
2023-02-13 13:05:00,160.9,160.94,160.83,160.89,8677.0,157.2417,157.2808,157.1733,157.2319,8677.0
2023-02-13 13:10:00,160.9,160.92,160.79,160.89,8834.0,157.2417,157.2612,157.1342,157.2319,8834.0
2023-02-13 13:15:00,160.91,161.03,160.88,160.94,12646.0,157.2514,157.3687,157.2221,157.2808,12646.0
2023-02-13 13:20:00,160.93,161.3,160.91,161.3,5451.0,157.271,157.6326,157.2514,157.6326,5451.0
2023-02-13 13:25:00,161.3,161.43,161.26,161.29,11332.0,157.6326,157.7596,157.5935,157.6228,11332.0
2023-02-13 13:30:00,161.33,161.62,161.33,161.39,11785.0,157.6619,157.9453,157.6619,157.7205,11785.0
2023-02-13 13:35:00,161.39,161.7,161.35,161.67,12544.0,157.7205,158.0235,157.6814,157.9942,12544.0
2023-02-13 13:40:00,161.72,161.76,161.61,161.66,15692.0,158.043,158.0821,157.9355,157.9844,15692.0
2023-02-13 13:45:00,161.62,161.93,161.62,161.93,6721.0,157.9453,158.2483,157.9453,158.2483,6721.0
2023-02-13 13:50:00,161.93,161.96,161.84,161.86,8624.0,158.2483,158.2776,158.1603,158.1798,8624.0
2023-02-13 13:55:00,161.9,162.23,161.89,162.23,9800.0,158.2189,158.5414,158.2092,158.5414,9800.0
2023-02-13 14:00:00,162.27,162.33,162.16,162.29,22009.0,158.5805,158.6392,158.473,158.6001,22009.0
2023-02-13 14:05:00,162.29,162.29,162.03,162.18,17241.0,158.6001,158.6001,158.346,158.4926,17241.0
2023-02-13 14:10:00,162.19,162.22,161.87,162.0,15054.0,158.5023,158.5317,158.1896,158.3167,15054.0
2023-02-13 14:15:00,161.98,162.01,161.81,161.84,11102.0,158.2971,158.3264,158.131,158.1603,11102.0
2023-02-13 14:20:00,161.81,162.16,161.81,162.08,22000.0,158.131,158.473,158.131,158.3948,22000.0
2023-02-13 14:25:00,162.07,162.14,161.9,161.94,13639.0,158.3851,158.4535,158.2189,158.258,13639.0
2023-02-13 14:30:00,161.94,161.97,161.71,161.84,17693.0,158.258,158.2873,158.0333,158.1603,17693.0
2023-02-13 14:35:00,161.81,161.98,161.65,161.91,13416.0,158.131,158.2971,157.9746,158.2287,13416.0
2023-02-13 14:40:00,161.91,161.93,161.64,161.85,11157.0,158.2287,158.2483,157.9648,158.1701,11157.0
2023-02-13 14:45:00,161.82,161.88,161.62,161.72,11847.0,158.1408,158.1994,157.9453,158.043,11847.0
2023-02-13 14:50:00,161.8,161.97,161.78,161.87,8817.0,158.1212,158.2873,158.1017,158.1896,8817.0
2023-02-13 14:55:00,161.84,162.05,161.84,162.03,11666.0,158.1603,158.3655,158.1603,158.346,11666.0
2023-02-13 15:00:00,162.03,162.04,161.71,161.91,13319.0,158.346,158.3558,158.0333,158.2287,13319.0
2023-02-13 15:05:00,161.9,162.05,161.73,161.98,13625.0,158.2189,158.3655,158.0528,158.2971,13625.0
2023-02-13 15:10:00,161.99,162.26,161.99,162.26,10671.0,158.3069,158.5708,158.3069,158.5708,10671.0
2023-02-13 15:15:00,162.24,162.24,162.01,162.18,8215.0,158.5512,158.5512,158.3264,158.4926,8215.0
2023-02-13 15:20:00,162.17,162.27,162.07,162.22,13785.0,158.4828,158.5805,158.3851,158.5317,13785.0
2023-02-13 15:25:00,162.23,162.46,162.22,162.4,17657.0,158.5414,158.7662,158.5317,158.7076,17657.0
2023-02-13 15:30:00,162.41,162.74,162.41,162.73,37630.0,158.7173,159.0398,158.7173,159.0301,37630.0
2023-02-13 15:35:00,162.72,162.87,162.65,162.84,26826.0,159.0203,159.1669,158.9519,159.1376,26826.0
2023-02-13 15:40:00,162.84,162.99,162.77,162.98,43399.0,159.1376,159.2842,159.0692,159.2744,43399.0
2023-02-13 15:45:00,162.98,163.05,162.7,162.89,39042.0,159.2744,159.3428,159.0007,159.1864,39042.0
2023-02-13 15:50:00,162.92,163.19,162.74,163.18,87728.0,159.2157,159.4796,159.0398,159.4698,87728.0
2023-02-13 15:55:00,163.19,163.31,163.04,163.28,109505.0,159.4796,159.5969,159.333,159.5676,109505.0
2023-02-14 09:30:00,173.44,174.8,168.94,169.8,165676.0,169.4966,170.8256,165.0989,165.9393,165676.0
2023-02-14 09:35:00,169.36,173.25,169.35,172.39,123454.0,165.5093,169.3109,165.4995,168.4704,123454.0
2023-02-14 09:40:00,172.04,174.0,171.65,173.03,70837.0,168.1284,170.0438,167.7473,169.0959,70837.0
2023-02-14 09:45:00,173.03,174.79,172.38,173.5,77700.0,169.0959,170.8159,168.4607,169.5552,77700.0
2023-02-14 09:50:00,173.5,175.55,173.11,174.65,93499.0,169.5552,171.5586,169.1741,170.679,93499.0
2023-02-14 09:55:00,174.65,175.69,174.65,175.12,51166.0,170.679,171.6954,170.679,171.1384,51166.0
2023-02-14 10:00:00,175.12,176.32,174.76,176.03,38903.0,171.1384,172.3111,170.7865,172.0277,38903.0
2023-02-14 10:05:00,176.03,176.66,174.69,174.8,76005.0,172.0277,172.6433,170.7181,170.8256,76005.0
2023-02-14 10:10:00,174.79,175.53,174.68,175.35,52233.0,170.8159,171.539,170.7084,171.3631,52233.0
2023-02-14 10:15:00,175.35,175.5,174.39,174.39,32347.0,171.3631,171.5097,170.425,170.425,32347.0
2023-02-14 10:20:00,174.29,174.74,174.09,174.53,16753.0,170.3272,170.767,170.1318,170.5618,16753.0
2023-02-14 10:25:00,174.46,174.46,173.52,173.52,27133.0,170.4934,170.4934,169.5747,169.5747,27133.0
2023-02-14 10:30:00,173.51,173.55,172.25,172.34,32938.0,169.565,169.6041,168.3336,168.4216,32938.0
2023-02-14 10:35:00,172.25,172.3,171.18,171.46,37531.0,168.3336,168.3825,167.2879,167.5616,37531.0
2023-02-14 10:40:00,171.31,171.57,170.57,171.44,50192.0,167.415,167.6691,166.6918,167.542,50192.0
2023-02-14 10:45:00,171.44,172.08,170.6,172.08,34915.0,167.542,168.1675,166.7211,168.1675,34915.0
2023-02-14 10:50:00,171.97,171.99,171.15,171.31,17672.0,168.06,168.0795,167.2586,167.415,17672.0
2023-02-14 10:55:00,171.28,171.47,170.86,170.95,28094.0,167.3857,167.5713,166.9752,167.0632,28094.0
2023-02-14 11:00:00,170.93,171.81,170.77,171.58,28714.0,167.0436,167.9036,166.8873,167.6788,28714.0
2023-02-14 11:05:00,171.87,172.18,171.48,171.51,11347.0,167.9623,168.2652,167.5811,167.6104,11347.0
2023-02-14 11:10:00,171.54,171.73,171.44,171.69,20345.0,167.6398,167.8254,167.542,167.7863,20345.0
2023-02-14 11:15:00,171.69,171.94,171.46,171.66,19794.0,167.7863,168.0307,167.5616,167.757,19794.0
2023-02-14 11:20:00,171.7,172.2,171.58,172.17,9773.0,167.7961,168.2847,167.6788,168.2554,9773.0
2023-02-14 11:25:00,172.11,172.33,170.86,170.95,9561.0,168.1968,168.4118,166.9752,167.0632,9561.0
2023-02-14 11:30:00,170.76,170.96,169.73,170.11,27812.0,166.8775,167.0729,165.8709,166.2423,27812.0
2023-02-14 11:35:00,170.11,170.54,169.98,170.32,13866.0,166.2423,166.6625,166.1152,166.4475,13866.0
2023-02-14 11:40:00,170.5,170.84,170.23,170.32,23142.0,166.6234,166.9557,166.3595,166.4475,23142.0
2023-02-14 11:45:00,170.28,171.23,170.27,171.11,13119.0,166.4084,167.3368,166.3986,167.2195,13119.0
2023-02-14 11:50:00,171.11,171.18,170.59,170.81,11470.0,167.2195,167.2879,166.7114,166.9264,11470.0
2023-02-14 11:55:00,170.83,171.14,170.66,171.1,19213.0,166.9459,167.2489,166.7798,167.2098,19213.0
2023-02-14 12:00:00,171.1,171.42,170.91,171.26,12361.0,167.2098,167.5225,167.0241,167.3661,12361.0
2023-02-14 12:05:00,171.24,171.34,170.98,171.31,12106.0,167.3466,167.4443,167.0925,167.415,12106.0
2023-02-14 12:10:00,171.29,171.84,171.28,171.84,18970.0,167.3954,167.9329,167.3857,167.9329,18970.0
2023-02-14 12:15:00,171.83,171.97,171.5,171.81,10954.0,167.9232,168.06,167.6007,167.9036,10954.0
2023-02-14 12:20:00,171.88,172.01,171.82,171.97,6290.0,167.972,168.0991,167.9134,168.06,6290.0
2023-02-14 12:25:00,172.0,172.27,171.93,172.12,14417.0,168.0893,168.3532,168.0209,168.2066,14417.0
2023-02-14 12:30:00,172.04,172.18,171.78,171.95,8269.0,168.1284,168.2652,167.8743,168.0404,8269.0
2023-02-14 12:35:00,171.95,172.03,171.68,171.76,3024.0,168.0404,168.1186,167.7766,167.8548,3024.0
2023-02-14 12:40:00,171.75,171.82,171.5,171.65,9904.0,167.845,167.9134,167.6007,167.7473,9904.0
2023-02-14 12:45:00,171.65,171.83,171.62,171.76,4331.0,167.7473,167.9232,167.7179,167.8548,4331.0
2023-02-14 12:50:00,171.71,171.72,171.38,171.63,6686.0,167.8059,167.8157,167.4834,167.7277,6686.0
2023-02-14 12:55:00,171.64,171.77,171.42,171.69,10461.0,167.7375,167.8645,167.5225,167.7863,10461.0
2023-02-14 13:00:00,171.72,172.72,171.56,172.7,36513.0,167.8157,168.7929,167.6593,168.7734,36513.0
2023-02-14 13:05:00,172.72,173.07,172.57,172.65,12419.0,168.7929,169.135,168.6463,168.7245,12419.0
2023-02-14 13:10:00,172.53,172.82,172.41,172.74,13885.0,168.6072,168.8907,168.49,168.8125,13885.0
2023-02-14 13:15:00,172.83,173.49,172.73,173.21,17493.0,168.9004,169.5454,168.8027,169.2718,17493.0
2023-02-14 13:20:00,173.22,173.36,173.07,173.1,6598.0,169.2816,169.4184,169.135,169.1643,6598.0
2023-02-14 13:25:00,173.1,173.35,173.1,173.31,6095.0,169.1643,169.4086,169.1643,169.3695,6095.0
2023-02-14 13:30:00,173.32,173.5,173.25,173.36,18030.0,169.3793,169.5552,169.3109,169.4184,18030.0
2023-02-14 13:35:00,173.35,173.39,172.56,172.56,30816.0,169.4086,169.4477,168.6366,168.6366,30816.0
2023-02-14 13:40:00,172.55,172.61,171.51,171.7,33094.0,168.6268,168.6854,167.6104,167.7961,33094.0
2023-02-14 13:45:00,171.76,172.71,171.76,172.58,18898.0,167.8548,168.7832,167.8548,168.6561,18898.0
2023-02-14 13:50:00,172.5,172.68,172.31,172.5,14358.0,168.5779,168.7538,168.3922,168.5779,14358.0
2023-02-14 13:55:00,172.56,172.78,172.19,172.2,16754.0,168.6366,168.8516,168.275,168.2847,16754.0
2023-02-14 14:00:00,172.14,172.35,171.86,172.15,10739.0,168.2261,168.4313,167.9525,168.2359,10739.0
2023-02-14 14:05:00,171.92,171.94,171.23,171.55,28233.0,168.0111,168.0307,167.3368,167.6495,28233.0
2023-02-14 14:10:00,171.65,171.84,171.51,171.66,5530.0,167.7473,167.9329,167.6104,167.757,5530.0
2023-02-14 14:15:00,171.62,172.05,171.55,171.99,15054.0,167.7179,168.1382,167.6495,168.0795,15054.0
2023-02-14 14:20:00,172.0,172.27,172.0,172.27,9403.0,168.0893,168.3532,168.0893,168.3532,9403.0
2023-02-14 14:25:00,172.3,172.33,171.98,172.06,8544.0,168.3825,168.4118,168.0698,168.1479,8544.0
2023-02-14 14:30:00,172.09,172.34,172.03,172.11,13943.0,168.1773,168.4216,168.1186,168.1968,13943.0
2023-02-14 14:35:00,172.16,172.32,171.96,172.3,28235.0,168.2457,168.402,168.0502,168.3825,28235.0
2023-02-14 14:40:00,172.31,173.14,172.29,172.91,16037.0,168.3922,169.2034,168.3727,168.9786,16037.0
2023-02-14 14:45:00,172.94,173.24,172.91,173.24,10688.0,169.0079,169.3011,168.9786,169.3011,10688.0
2023-02-14 14:50:00,173.25,173.39,173.05,173.34,15012.0,169.3109,169.4477,169.1154,169.3988,15012.0
2023-02-14 14:55:00,173.34,173.59,173.27,173.46,12329.0,169.3988,169.6431,169.3304,169.5161,12329.0
2023-02-14 15:00:00,173.46,173.6,173.35,173.45,15356.0,169.5161,169.6529,169.4086,169.5063,15356.0
2023-02-14 15:05:00,173.38,173.62,173.29,173.47,16461.0,169.4379,169.6725,169.35,169.5259,16461.0
2023-02-14 15:10:00,173.43,173.48,173.24,173.35,18846.0,169.4868,169.5356,169.3011,169.4086,18846.0
2023-02-14 15:15:00,173.36,173.36,172.73,172.75,35084.0,169.4184,169.4184,168.8027,168.8222,35084.0
2023-02-14 15:20:00,172.78,173.17,172.71,173.02,27378.0,168.8516,169.2327,168.7832,169.0861,27378.0
2023-02-14 15:25:00,172.99,173.13,172.76,172.84,24170.0,169.0568,169.1936,168.832,168.9102,24170.0
2023-02-14 15:30:00,172.87,173.01,172.75,172.93,31004.0,168.9395,169.0763,168.8222,168.9982,31004.0
2023-02-14 15:35:00,172.92,173.0,172.7,172.88,38710.0,168.9884,169.0666,168.7734,168.9493,38710.0
2023-02-14 15:40:00,172.87,172.97,172.81,172.87,27388.0,168.9395,169.0372,168.8809,168.9395,27388.0
2023-02-14 15:45:00,172.87,172.89,172.51,172.52,35576.0,168.9395,168.9591,168.5877,168.5975,35576.0
2023-02-14 15:50:00,172.46,172.62,171.65,171.92,91488.0,168.5388,168.6952,167.7473,168.0111,91488.0
2023-02-14 15:55:00,171.96,172.24,171.8,171.97,124772.0,168.0502,168.3238,167.8938,168.06,124772.0
2023-02-15 09:30:00,171.9,172.07,171.13,171.61,70074.0,167.9916,168.1577,167.2391,167.7082,70074.0
2023-02-15 09:35:00,172.04,172.81,171.84,172.22,11939.0,168.1284,168.8809,167.9329,168.3043,11939.0
2023-02-15 09:40:00,172.22,172.49,171.68,172.44,7076.0,168.3043,168.5682,167.7766,168.5193,7076.0
2023-02-15 09:45:00,172.27,172.71,172.15,172.27,6555.0,168.3532,168.7832,168.2359,168.3532,6555.0
2023-02-15 09:50:00,172.41,172.46,171.51,171.73,12280.0,168.49,168.5388,167.6104,167.8254,12280.0
2023-02-15 09:55:00,171.73,172.51,171.73,172.25,21076.0,167.8254,168.5877,167.8254,168.3336,21076.0
2023-02-15 10:00:00,172.25,172.35,171.36,171.37,16272.0,168.3336,168.4313,167.4638,167.4736,16272.0
2023-02-15 10:05:00,171.47,172.07,171.45,171.57,30917.0,167.5713,168.1577,167.5518,167.6691,30917.0
2023-02-15 10:10:00,171.5,171.58,170.85,171.04,11270.0,167.6007,167.6788,166.9654,167.1511,11270.0
2023-02-15 10:15:00,171.09,171.14,170.75,170.79,9767.0,167.2,167.2489,166.8677,166.9068,9767.0
2023-02-15 10:20:00,170.79,171.34,170.77,171.18,18817.0,166.9068,167.4443,166.8873,167.2879,18817.0
2023-02-15 10:25:00,171.1,171.82,171.1,171.71,12083.0,167.2098,167.9134,167.2098,167.8059,12083.0
2023-02-15 10:30:00,171.66,172.29,171.59,172.27,14731.0,167.757,168.3727,167.6886,168.3532,14731.0
2023-02-15 10:35:00,172.2,172.68,172.08,172.67,18425.0,168.2847,168.7538,168.1675,168.7441,18425.0
2023-02-15 10:40:00,172.58,172.63,172.11,172.12,17688.0,168.6561,168.705,168.1968,168.2066,17688.0
2023-02-15 10:45:00,172.08,172.12,171.61,171.84,13939.0,168.1675,168.2066,167.7082,167.9329,13939.0
2023-02-15 10:50:00,171.86,172.02,171.83,171.92,7466.0,167.9525,168.1088,167.9232,168.0111,7466.0
2023-02-15 10:55:00,171.87,172.37,171.84,172.34,9134.0,167.9623,168.4509,167.9329,168.4216,9134.0
2023-02-15 11:00:00,172.34,172.43,172.14,172.43,14717.0,168.4216,168.5095,168.2261,168.5095,14717.0
2023-02-15 11:05:00,172.45,172.73,172.39,172.55,11648.0,168.5291,168.8027,168.4704,168.6268,11648.0
2023-02-15 11:10:00,172.6,172.88,172.55,172.6,17761.0,168.6757,168.9493,168.6268,168.6757,17761.0
2023-02-15 11:15:00,172.63,172.75,172.44,172.55,13546.0,168.705,168.8222,168.5193,168.6268,13546.0
2023-02-15 11:20:00,172.53,172.83,172.53,172.76,10313.0,168.6072,168.9004,168.6072,168.832,10313.0
2023-02-15 11:25:00,172.76,173.05,172.66,173.03,9282.0,168.832,169.1154,168.7343,169.0959,9282.0
2023-02-15 11:30:00,173.04,173.09,172.76,172.78,8518.0,169.1057,169.1545,168.832,168.8516,8518.0
2023-02-15 11:35:00,172.78,173.25,172.78,173.25,8212.0,168.8516,169.3109,168.8516,169.3109,8212.0
2023-02-15 11:40:00,173.25,173.54,173.23,173.39,13090.0,169.3109,169.5943,169.2913,169.4477,13090.0
2023-02-15 11:45:00,173.4,173.4,172.94,173.05,9763.0,169.4575,169.4575,169.0079,169.1154,9763.0
2023-02-15 11:50:00,173.04,173.17,172.94,173.09,9310.0,169.1057,169.2327,169.0079,169.1545,9310.0
2023-02-15 11:55:00,173.13,173.17,172.92,172.96,12358.0,169.1936,169.2327,168.9884,169.0275,12358.0
2023-02-15 12:00:00,173.01,173.14,172.96,173.03,8366.0,169.0763,169.2034,169.0275,169.0959,8366.0
2023-02-15 12:05:00,173.07,173.2,172.63,172.96,8017.0,169.135,169.262,168.705,169.0275,8017.0
2023-02-15 12:10:00,172.98,172.98,172.72,172.92,4985.0,169.047,169.047,168.7929,168.9884,4985.0
2023-02-15 12:15:00,172.97,173.08,172.89,173.01,14291.0,169.0372,169.1447,168.9591,169.0763,14291.0
2023-02-15 12:20:00,173.07,173.15,172.84,172.96,9455.0,169.135,169.2131,168.9102,169.0275,9455.0
2023-02-15 12:25:00,172.91,173.17,172.82,172.82,9042.0,168.9786,169.2327,168.8907,168.8907,9042.0
2023-02-15 12:30:00,172.85,173.05,172.76,173.03,9478.0,168.92,169.1154,168.832,169.0959,9478.0
2023-02-15 12:35:00,173.03,173.07,172.88,173.0,8916.0,169.0959,169.135,168.9493,169.0666,8916.0
2023-02-15 12:40:00,172.97,173.09,172.96,173.05,6423.0,169.0372,169.1545,169.0275,169.1154,6423.0
2023-02-15 12:45:00,173.05,173.19,173.0,173.13,13712.0,169.1154,169.2522,169.0666,169.1936,13712.0
2023-02-15 12:50:00,173.13,173.43,173.05,173.38,11699.0,169.1936,169.4868,169.1154,169.4379,11699.0
2023-02-15 12:55:00,173.38,173.59,173.31,173.55,9645.0,169.4379,169.6431,169.3695,169.6041,9645.0
2023-02-15 13:00:00,173.57,173.92,173.57,173.84,18466.0,169.6236,169.9656,169.6236,169.8875,18466.0
2023-02-15 13:05:00,173.81,174.12,173.74,174.1,11290.0,169.8581,170.1611,169.7897,170.1416,11290.0
2023-02-15 13:10:00,174.11,174.38,174.11,174.34,18599.0,170.1513,170.4152,170.1513,170.3761,18599.0
2023-02-15 13:15:00,174.38,174.48,174.18,174.4,29383.0,170.4152,170.5129,170.2197,170.4347,29383.0
2023-02-15 13:20:00,174.49,174.73,174.4,174.66,16826.0,170.5227,170.7572,170.4347,170.6888,16826.0
2023-02-15 13:25:00,174.67,174.77,174.63,174.65,13250.0,170.6986,170.7963,170.6595,170.679,13250.0
2023-02-15 13:30:00,174.7,174.78,174.62,174.77,11909.0,170.7279,170.8061,170.6497,170.7963,11909.0
2023-02-15 13:35:00,174.77,174.88,174.69,174.85,10126.0,170.7963,170.9038,170.7181,170.8745,10126.0
2023-02-15 13:40:00,174.87,175.13,174.85,175.11,10251.0,170.894,171.1481,170.8745,171.1286,10251.0
2023-02-15 13:45:00,175.11,175.27,175.11,175.2,15041.0,171.1286,171.2849,171.1286,171.2165,15041.0
2023-02-15 13:50:00,175.17,175.22,174.97,175.16,15463.0,171.1872,171.2361,170.9918,171.1774,15463.0
2023-02-15 13:55:00,175.16,175.16,174.9,175.06,15484.0,171.1774,171.1774,170.9234,171.0797,15484.0
2023-02-15 14:00:00,175.06,175.24,175.03,175.14,15209.0,171.0797,171.2556,171.0504,171.1579,15209.0
2023-02-15 14:05:00,175.14,175.26,175.13,175.18,25558.0,171.1579,171.2752,171.1481,171.197,25558.0
2023-02-15 14:10:00,175.18,175.18,174.9,175.03,16422.0,171.197,171.197,170.9234,171.0504,16422.0
2023-02-15 14:15:00,175.03,175.07,174.36,174.39,11594.0,171.0504,171.0895,170.3956,170.425,11594.0
2023-02-15 14:20:00,174.39,174.39,173.95,174.15,12866.0,170.425,170.425,169.995,170.1904,12866.0
2023-02-15 14:25:00,174.09,174.25,173.97,174.25,12336.0,170.1318,170.2881,170.0145,170.2881,12336.0
2023-02-15 14:30:00,174.28,174.47,174.28,174.46,10827.0,170.3175,170.5031,170.3175,170.4934,10827.0
2023-02-15 14:35:00,174.46,174.53,174.4,174.47,9455.0,170.4934,170.5618,170.4347,170.5031,9455.0
2023-02-15 14:40:00,174.46,174.83,174.33,174.83,18145.0,170.4934,170.855,170.3663,170.855,18145.0
2023-02-15 14:45:00,174.82,174.84,174.43,174.5,12766.0,170.8452,170.8647,170.464,170.5325,12766.0
2023-02-15 14:50:00,174.46,174.7,174.38,174.45,14672.0,170.4934,170.7279,170.4152,170.4836,14672.0
2023-02-15 14:55:00,174.44,174.5,174.27,174.31,13647.0,170.4738,170.5325,170.3077,170.3468,13647.0
2023-02-15 15:00:00,174.34,174.54,174.31,174.47,10996.0,170.3761,170.5715,170.3468,170.5031,10996.0
2023-02-15 15:05:00,174.47,174.59,174.43,174.47,13461.0,170.5031,170.6204,170.464,170.5031,13461.0
2023-02-15 15:10:00,174.49,174.66,174.43,174.51,17767.0,170.5227,170.6888,170.464,170.5422,17767.0
2023-02-15 15:15:00,174.53,174.6,174.38,174.39,17697.0,170.5618,170.6302,170.4152,170.425,17697.0
2023-02-15 15:20:00,174.38,174.62,174.38,174.49,16542.0,170.4152,170.6497,170.4152,170.5227,16542.0
2023-02-15 15:25:00,174.52,175.05,174.52,174.83,50565.0,170.552,171.07,170.552,170.855,50565.0
2023-02-15 15:30:00,174.88,174.89,174.68,174.69,20024.0,170.9038,170.9136,170.7084,170.7181,20024.0
2023-02-15 15:35:00,174.65,174.98,174.57,174.93,21389.0,170.679,171.0015,170.6009,170.9527,21389.0
2023-02-15 15:40:00,174.95,175.0,174.73,174.79,20781.0,170.9722,171.0211,170.7572,170.8159,20781.0
2023-02-15 15:45:00,174.76,175.01,174.73,174.98,44240.0,170.7865,171.0309,170.7572,171.0015,44240.0
2023-02-15 15:50:00,175.01,175.03,174.77,174.92,48930.0,171.0309,171.0504,170.7963,170.9429,48930.0
2023-02-15 15:55:00,174.93,175.1,174.84,175.1,184479.0,170.9527,171.1188,170.8647,171.1188,184479.0
2023-02-16 09:30:00,173.63,174.96,173.34,174.96,48523.0,169.6822,170.982,169.3988,170.982,48523.0
2023-02-16 09:35:00,174.94,174.94,173.91,174.68,19589.0,170.9625,170.9625,169.9559,170.7084,19589.0
2023-02-16 09:40:00,174.53,174.65,173.54,173.95,19662.0,170.5618,170.679,169.5943,169.995,19662.0
2023-02-16 09:45:00,173.9,174.25,173.64,173.87,11051.0,169.9461,170.2881,169.692,169.9168,11051.0
2023-02-16 09:50:00,173.86,173.88,173.41,173.5,12800.0,169.907,169.9266,169.4672,169.5552,12800.0
2023-02-16 09:55:00,173.4,173.41,173.01,173.15,9264.0,169.4575,169.4672,169.0763,169.2131,9264.0
2023-02-16 10:00:00,173.04,173.19,172.5,172.82,14275.0,169.1057,169.2522,168.5779,168.8907,14275.0
2023-02-16 10:05:00,172.64,173.27,172.6,173.27,14072.0,168.7147,169.3304,168.6757,169.3304,14072.0
2023-02-16 10:10:00,173.25,173.86,173.2,173.61,15815.0,169.3109,169.907,169.262,169.6627,15815.0
2023-02-16 10:15:00,173.61,174.64,173.53,174.64,23566.0,169.6627,170.6693,169.5845,170.6693,23566.0
2023-02-16 10:20:00,174.8,175.33,174.73,174.86,15277.0,170.8256,171.3436,170.7572,170.8843,15277.0
2023-02-16 10:25:00,174.86,175.52,174.86,175.52,13494.0,170.8843,171.5293,170.8843,171.5293,13494.0
2023-02-16 10:30:00,175.56,175.7,175.34,175.62,17524.0,171.5684,171.7052,171.3534,171.627,17524.0
2023-02-16 10:35:00,175.72,176.14,175.54,175.9,41613.0,171.7247,172.1352,171.5488,171.9006,41613.0
2023-02-16 10:40:00,175.89,176.48,175.72,175.97,16086.0,171.8909,172.4674,171.7247,171.969,16086.0
2023-02-16 10:45:00,176.09,176.34,175.75,175.79,6915.0,172.0863,172.3306,171.754,171.7931,6915.0
2023-02-16 10:50:00,175.82,175.92,175.63,175.8,10943.0,171.8224,171.9202,171.6368,171.8029,10943.0
2023-02-16 10:55:00,175.79,175.81,175.45,175.65,13825.0,171.7931,171.8127,171.4609,171.6563,13825.0
2023-02-16 11:00:00,175.75,176.0,175.72,175.72,4770.0,171.754,171.9984,171.7247,171.7247,4770.0
2023-02-16 11:05:00,175.73,175.83,175.42,175.6,12612.0,171.7345,171.8322,171.4315,171.6074,12612.0
2023-02-16 11:10:00,175.56,175.63,175.19,175.32,10692.0,171.5684,171.6368,171.2068,171.3338,10692.0
2023-02-16 11:15:00,175.35,175.4,174.99,175.02,7800.0,171.3631,171.412,171.0113,171.0406,7800.0
2023-02-16 11:20:00,174.92,174.95,174.44,174.44,11653.0,170.9429,170.9722,170.4738,170.4738,11653.0
2023-02-16 11:25:00,174.41,174.71,174.3,174.66,12189.0,170.4445,170.7377,170.337,170.6888,12189.0
2023-02-16 11:30:00,174.68,174.78,174.44,174.49,11523.0,170.7084,170.8061,170.4738,170.5227,11523.0
2023-02-16 11:35:00,174.49,174.56,174.08,174.18,23357.0,170.5227,170.5911,170.122,170.2197,23357.0
2023-02-16 11:40:00,174.2,174.56,174.2,174.48,7626.0,170.2393,170.5911,170.2393,170.5129,7626.0
2023-02-16 11:45:00,174.5,174.56,174.39,174.45,4524.0,170.5325,170.5911,170.425,170.4836,4524.0
2023-02-16 11:50:00,174.45,174.45,174.11,174.11,7876.0,170.4836,170.4836,170.1513,170.1513,7876.0
2023-02-16 11:55:00,174.15,174.19,173.95,174.02,7459.0,170.1904,170.2295,169.995,170.0634,7459.0
2023-02-16 12:00:00,174.0,174.29,173.99,174.24,5160.0,170.0438,170.3272,170.0341,170.2784,5160.0
2023-02-16 12:05:00,174.18,174.45,174.18,174.45,4157.0,170.2197,170.4836,170.2197,170.4836,4157.0
2023-02-16 12:10:00,174.45,174.56,174.38,174.42,5942.0,170.4836,170.5911,170.4152,170.4543,5942.0
2023-02-16 12:15:00,174.46,174.53,174.19,174.29,9947.0,170.4934,170.5618,170.2295,170.3272,9947.0
2023-02-16 12:20:00,174.33,174.92,174.27,174.84,4565.0,170.3663,170.9429,170.3077,170.8647,4565.0
2023-02-16 12:25:00,174.92,174.93,174.66,174.69,3503.0,170.9429,170.9527,170.6888,170.7181,3503.0
2023-02-16 12:30:00,174.67,175.0,174.63,174.96,6693.0,170.6986,171.0211,170.6595,170.982,6693.0
2023-02-16 12:35:00,174.95,175.03,174.87,174.99,2610.0,170.9722,171.0504,170.894,171.0113,2610.0
2023-02-16 12:40:00,174.93,175.09,174.93,175.09,7483.0,170.9527,171.109,170.9527,171.109,7483.0
2023-02-16 12:45:00,175.16,175.21,174.98,175.02,4279.0,171.1774,171.2263,171.0015,171.0406,4279.0
2023-02-16 12:50:00,175.0,175.0,174.69,174.85,5426.0,171.0211,171.0211,170.7181,170.8745,5426.0
2023-02-16 12:55:00,174.84,174.93,174.73,174.87,5261.0,170.8647,170.9527,170.7572,170.894,5261.0
2023-02-16 13:00:00,174.97,175.09,174.7,174.8,4867.0,170.9918,171.109,170.7279,170.8256,4867.0
2023-02-16 13:05:00,174.81,174.99,174.78,174.94,3860.0,170.8354,171.0113,170.8061,170.9625,3860.0
2023-02-16 13:10:00,174.87,175.0,174.83,174.86,4229.0,170.894,171.0211,170.855,170.8843,4229.0
2023-02-16 13:15:00,174.82,175.06,174.77,174.93,8033.0,170.8452,171.0797,170.7963,170.9527,8033.0
2023-02-16 13:20:00,174.98,175.05,174.87,174.97,11158.0,171.0015,171.07,170.894,170.9918,11158.0
2023-02-16 13:25:00,174.99,175.11,174.94,175.04,7229.0,171.0113,171.1286,170.9625,171.0602,7229.0
2023-02-16 13:30:00,175.02,175.18,174.95,175.14,4596.0,171.0406,171.197,170.9722,171.1579,4596.0
2023-02-16 13:35:00,175.21,175.41,175.21,175.27,7131.0,171.2263,171.4218,171.2263,171.2849,7131.0
2023-02-16 13:40:00,175.25,175.37,175.17,175.37,3878.0,171.2654,171.3827,171.1872,171.3827,3878.0
2023-02-16 13:45:00,175.33,175.51,175.3,175.34,5743.0,171.3436,171.5195,171.3143,171.3534,5743.0
2023-02-16 13:50:00,175.32,175.4,175.15,175.28,5701.0,171.3338,171.412,171.1677,171.2947,5701.0
2023-02-16 13:55:00,175.27,175.61,175.27,175.56,7669.0,171.2849,171.6172,171.2849,171.5684,7669.0
2023-02-16 14:00:00,175.56,175.96,175.56,175.88,11731.0,171.5684,171.9593,171.5684,171.8811,11731.0
2023-02-16 14:05:00,175.85,175.91,175.73,175.75,10924.0,171.8518,171.9104,171.7345,171.754,10924.0
2023-02-16 14:10:00,175.7,175.88,175.64,175.77,5928.0,171.7052,171.8811,171.6465,171.7736,5928.0
2023-02-16 14:15:00,175.73,175.99,175.7,175.99,6037.0,171.7345,171.9886,171.7052,171.9886,6037.0
2023-02-16 14:20:00,175.95,176.06,175.63,176.06,14056.0,171.9495,172.057,171.6368,172.057,14056.0
2023-02-16 14:25:00,176.06,176.2,175.99,176.03,6450.0,172.057,172.1938,171.9886,172.0277,6450.0
2023-02-16 14:30:00,176.0,176.09,175.91,175.91,5625.0,171.9984,172.0863,171.9104,171.9104,5625.0
2023-02-16 14:35:00,175.94,176.11,175.84,175.84,8123.0,171.9397,172.1058,171.842,171.842,8123.0
2023-02-16 14:40:00,175.85,175.87,175.63,175.72,6931.0,171.8518,171.8713,171.6368,171.7247,6931.0
2023-02-16 14:45:00,175.73,175.85,175.58,175.64,9363.0,171.7345,171.8518,171.5879,171.6465,9363.0
2023-02-16 14:50:00,175.67,175.67,175.33,175.33,8323.0,171.6759,171.6759,171.3436,171.3436,8323.0
2023-02-16 14:55:00,175.38,175.52,175.36,175.37,13512.0,171.3924,171.5293,171.3729,171.3827,13512.0
2023-02-16 15:00:00,175.45,175.45,175.06,175.06,5429.0,171.4609,171.4609,171.0797,171.0797,5429.0
2023-02-16 15:05:00,175.04,175.17,174.74,174.89,25925.0,171.0602,171.1872,170.767,170.9136,25925.0
2023-02-16 15:10:00,174.94,174.97,174.5,174.5,12746.0,170.9625,170.9918,170.5325,170.5325,12746.0
2023-02-16 15:15:00,174.47,174.5,174.01,174.04,13184.0,170.5031,170.5325,170.0536,170.0829,13184.0
2023-02-16 15:20:00,174.05,174.11,173.69,173.94,20330.0,170.0927,170.1513,169.7409,169.9852,20330.0
2023-02-16 15:25:00,173.9,174.1,173.78,173.94,17870.0,169.9461,170.1416,169.8288,169.9852,17870.0
2023-02-16 15:30:00,173.94,173.96,173.59,173.76,28123.0,169.9852,170.0047,169.6431,169.8093,28123.0
2023-02-16 15:35:00,173.75,173.97,173.66,173.92,12939.0,169.7995,170.0145,169.7116,169.9656,12939.0
2023-02-16 15:40:00,173.91,173.91,173.55,173.75,19104.0,169.9559,169.9559,169.6041,169.7995,19104.0
2023-02-16 15:45:00,173.75,173.84,173.64,173.8,34821.0,169.7995,169.8875,169.692,169.8484,34821.0
2023-02-16 15:50:00,173.8,173.89,173.52,173.69,55605.0,169.8484,169.9363,169.5747,169.7409,55605.0
2023-02-16 15:55:00,173.7,174.07,173.6,174.01,137946.0,169.7506,170.1122,169.6529,170.0536,137946.0
2023-02-17 09:30:00,172.15,173.29,171.74,172.0,81021.0,168.2359,169.35,167.8352,168.0893,81021.0
2023-02-17 09:35:00,172.25,172.25,171.53,171.98,17498.0,168.3336,168.3336,167.63,168.0698,17498.0
2023-02-17 09:40:00,172.18,172.18,171.68,171.86,18924.0,168.2652,168.2652,167.7766,167.9525,18924.0
2023-02-17 09:45:00,171.84,172.06,171.58,171.83,7801.0,167.9329,168.1479,167.6788,167.9232,7801.0
2023-02-17 09:50:00,171.88,172.22,171.87,171.87,10300.0,167.972,168.3043,167.9623,167.9623,10300.0
2023-02-17 09:55:00,171.83,172.12,171.59,171.88,12950.0,167.9232,168.2066,167.6886,167.972,12950.0
2023-02-17 10:00:00,171.93,172.12,171.82,171.88,8174.0,168.0209,168.2066,167.9134,167.972,8174.0
2023-02-17 10:05:00,171.91,172.08,171.83,171.97,7744.0,168.0013,168.1675,167.9232,168.06,7744.0
2023-02-17 10:10:00,171.98,172.04,171.8,172.03,7695.0,168.0698,168.1284,167.8938,168.1186,7695.0
2023-02-17 10:15:00,172.1,172.2,171.86,171.99,14927.0,168.187,168.2847,167.9525,168.0795,14927.0
2023-02-17 10:20:00,172.01,172.46,171.34,171.36,11521.0,168.0991,168.5388,167.4443,167.4638,11521.0
2023-02-17 10:25:00,171.38,171.94,171.34,171.84,16566.0,167.4834,168.0307,167.4443,167.9329,16566.0
2023-02-17 10:30:00,171.76,171.9,171.56,171.81,7755.0,167.8548,167.9916,167.6593,167.9036,7755.0
2023-02-17 10:35:00,171.72,171.8,171.14,171.17,8786.0,167.8157,167.8938,167.2489,167.2782,8786.0
2023-02-17 10:40:00,171.24,171.25,170.74,170.82,10278.0,167.3466,167.3563,166.8579,166.9361,10278.0
2023-02-17 10:45:00,170.9,171.04,170.68,170.97,8957.0,167.0143,167.1511,166.7993,167.0827,8957.0
2023-02-17 10:50:00,171.03,171.11,170.56,170.69,6167.0,167.1414,167.2195,166.682,166.8091,6167.0
2023-02-17 10:55:00,170.66,170.98,170.58,170.8,7778.0,166.7798,167.0925,166.7016,166.9166,7778.0
2023-02-17 11:00:00,170.84,170.92,170.61,170.65,12247.0,166.9557,167.0339,166.7309,166.77,12247.0
2023-02-17 11:05:00,170.66,170.86,170.62,170.78,15395.0,166.7798,166.9752,166.7407,166.897,15395.0
2023-02-17 11:10:00,170.78,171.24,170.78,171.24,9168.0,166.897,167.3466,166.897,167.3466,9168.0
2023-02-17 11:15:00,171.22,171.26,170.8,170.81,4744.0,167.327,167.3661,166.9166,166.9264,4744.0
2023-02-17 11:20:00,170.78,171.0,170.57,170.57,30781.0,166.897,167.112,166.6918,166.6918,30781.0
2023-02-17 11:25:00,170.54,170.65,170.42,170.64,13436.0,166.6625,166.77,166.5452,166.7602,13436.0
2023-02-17 11:30:00,170.64,170.82,170.46,170.6,14762.0,166.7602,166.9361,166.5843,166.7211,14762.0
2023-02-17 11:35:00,170.58,170.58,170.33,170.45,6010.0,166.7016,166.7016,166.4573,166.5745,6010.0
2023-02-17 11:40:00,170.51,170.7,170.4,170.68,3951.0,166.6332,166.8189,166.5257,166.7993,3951.0
2023-02-17 11:45:00,170.72,170.77,170.56,170.61,5643.0,166.8384,166.8873,166.682,166.7309,5643.0
2023-02-17 11:50:00,170.61,170.61,170.26,170.54,12783.0,166.7309,166.7309,166.3889,166.6625,12783.0
2023-02-17 11:55:00,170.51,170.6,170.28,170.6,10280.0,166.6332,166.7211,166.4084,166.7211,10280.0
2023-02-17 12:00:00,170.62,170.96,170.6,170.76,7282.0,166.7407,167.0729,166.7211,166.8775,7282.0
2023-02-17 12:05:00,170.8,170.95,170.69,170.91,8844.0,166.9166,167.0632,166.8091,167.0241,8844.0
2023-02-17 12:10:00,170.89,171.05,170.88,170.93,3778.0,167.0045,167.1609,166.9948,167.0436,3778.0
2023-02-17 12:15:00,170.98,171.1,170.95,171.04,8022.0,167.0925,167.2098,167.0632,167.1511,8022.0
2023-02-17 12:20:00,171.03,171.13,170.93,170.99,7571.0,167.1414,167.2391,167.0436,167.1023,7571.0
2023-02-17 12:25:00,171.01,171.13,170.68,170.68,10580.0,167.1218,167.2391,166.7993,166.7993,10580.0
2023-02-17 12:30:00,170.68,170.86,170.57,170.8,9914.0,166.7993,166.9752,166.6918,166.9166,9914.0
2023-02-17 12:35:00,170.83,170.97,170.71,170.75,6367.0,166.9459,167.0827,166.8286,166.8677,6367.0
2023-02-17 12:40:00,170.77,170.8,170.56,170.57,10657.0,166.8873,166.9166,166.682,166.6918,10657.0
2023-02-17 12:45:00,170.59,170.74,170.49,170.58,10749.0,166.7114,166.8579,166.6136,166.7016,10749.0
2023-02-17 12:50:00,170.56,170.62,170.38,170.46,19018.0,166.682,166.7407,166.5061,166.5843,19018.0
2023-02-17 12:55:00,170.44,170.8,170.44,170.78,13323.0,166.5648,166.9166,166.5648,166.897,13323.0
2023-02-17 13:00:00,170.73,170.92,170.65,170.75,12412.0,166.8482,167.0339,166.77,166.8677,12412.0
2023-02-17 13:05:00,170.8,171.24,170.75,171.2,7190.0,166.9166,167.3466,166.8677,167.3075,7190.0
2023-02-17 13:10:00,171.2,171.38,171.2,171.29,8851.0,167.3075,167.4834,167.3075,167.3954,8851.0
2023-02-17 13:15:00,171.31,171.53,171.3,171.43,10775.0,167.415,167.63,167.4052,167.5323,10775.0
2023-02-17 13:20:00,171.43,171.43,170.99,171.06,9885.0,167.5323,167.5323,167.1023,167.1707,9885.0
2023-02-17 13:25:00,171.09,171.16,171.02,171.02,4843.0,167.2,167.2684,167.1316,167.1316,4843.0
2023-02-17 13:30:00,171.0,171.14,170.98,171.12,11709.0,167.112,167.2489,167.0925,167.2293,11709.0
2023-02-17 13:35:00,171.11,171.25,171.1,171.17,9574.0,167.2195,167.3563,167.2098,167.2782,9574.0
2023-02-17 13:40:00,171.12,171.32,171.12,171.3,6821.0,167.2293,167.4248,167.2293,167.4052,6821.0
2023-02-17 13:45:00,171.29,171.43,171.29,171.37,5060.0,167.3954,167.5323,167.3954,167.4736,5060.0
2023-02-17 13:50:00,171.38,171.54,171.28,171.43,8522.0,167.4834,167.6398,167.3857,167.5323,8522.0
2023-02-17 13:55:00,171.39,171.5,171.27,171.44,8566.0,167.4932,167.6007,167.3759,167.542,8566.0
2023-02-17 14:00:00,171.49,171.83,171.46,171.78,7788.0,167.5909,167.9232,167.5616,167.8743,7788.0
2023-02-17 14:05:00,171.83,171.91,171.73,171.82,7951.0,167.9232,168.0013,167.8254,167.9134,7951.0
2023-02-17 14:10:00,171.86,171.91,171.43,171.45,8138.0,167.9525,168.0013,167.5323,167.5518,8138.0
2023-02-17 14:15:00,171.5,171.63,171.45,171.49,8341.0,167.6007,167.7277,167.5518,167.5909,8341.0
2023-02-17 14:20:00,171.53,172.05,171.5,171.99,12855.0,167.63,168.1382,167.6007,168.0795,12855.0
2023-02-17 14:25:00,171.99,172.08,171.72,171.73,10119.0,168.0795,168.1675,167.8157,167.8254,10119.0
2023-02-17 14:30:00,171.72,171.92,171.71,171.81,8895.0,167.8157,168.0111,167.8059,167.9036,8895.0
2023-02-17 14:35:00,171.77,172.02,171.77,172.0,8420.0,167.8645,168.1088,167.8645,168.0893,8420.0
2023-02-17 14:40:00,172.03,172.23,172.02,172.11,15340.0,168.1186,168.3141,168.1088,168.1968,15340.0
2023-02-17 14:45:00,172.12,172.31,172.01,172.31,11889.0,168.2066,168.3922,168.0991,168.3922,11889.0
2023-02-17 14:50:00,172.32,172.44,172.22,172.31,15357.0,168.402,168.5193,168.3043,168.3922,15357.0
2023-02-17 14:55:00,172.28,172.38,172.2,172.26,15577.0,168.3629,168.4607,168.2847,168.3434,15577.0
2023-02-17 15:00:00,172.26,172.41,172.24,172.3,17765.0,168.3434,168.49,168.3238,168.3825,17765.0
2023-02-17 15:05:00,172.31,172.73,172.31,172.69,16007.0,168.3922,168.8027,168.3922,168.7636,16007.0
2023-02-17 15:10:00,172.7,172.72,172.45,172.52,14610.0,168.7734,168.7929,168.5291,168.5975,14610.0
2023-02-17 15:15:00,172.49,172.57,172.21,172.38,10752.0,168.5682,168.6463,168.2945,168.4607,10752.0
2023-02-17 15:20:00,172.35,172.56,172.2,172.3,17901.0,168.4313,168.6366,168.2847,168.3825,17901.0
2023-02-17 15:25:00,172.25,172.32,172.04,172.09,21377.0,168.3336,168.402,168.1284,168.1773,21377.0
2023-02-17 15:30:00,172.09,172.55,172.04,172.54,21293.0,168.1773,168.6268,168.1284,168.617,21293.0
2023-02-17 15:35:00,172.53,172.77,172.28,172.31,18855.0,168.6072,168.8418,168.3629,168.3922,18855.0
2023-02-17 15:40:00,172.31,172.49,172.24,172.33,25405.0,168.3922,168.5682,168.3238,168.4118,25405.0
2023-02-17 15:45:00,172.28,172.29,171.97,172.03,29204.0,168.3629,168.3727,168.06,168.1186,29204.0
2023-02-17 15:50:00,172.06,172.22,171.98,172.01,45151.0,168.1479,168.3043,168.0698,168.0991,45151.0
2023-02-17 15:55:00,172.02,172.16,171.7,172.03,109762.0,168.1088,168.2457,167.7961,168.1186,109762.0
2023-02-21 09:30:00,171.53,171.53,169.5,170.64,60606.0,167.63,167.63,165.6461,166.7602,60606.0
2023-02-21 09:35:00,171.06,171.55,170.58,170.83,21579.0,167.1707,167.6495,166.7016,166.9459,21579.0
2023-02-21 09:40:00,170.84,171.5,170.36,171.17,19961.0,166.9557,167.6007,166.4866,167.2782,19961.0
2023-02-21 09:45:00,171.08,171.52,170.89,171.52,24842.0,167.1902,167.6202,167.0045,167.6202,24842.0
2023-02-21 09:50:00,171.74,172.08,171.47,171.73,12567.0,167.8352,168.1675,167.5713,167.8254,12567.0
2023-02-21 09:55:00,171.64,171.72,171.26,171.28,9191.0,167.7375,167.8157,167.3661,167.3857,9191.0
2023-02-21 10:00:00,171.29,171.29,170.91,171.07,6317.0,167.3954,167.3954,167.0241,167.1804,6317.0
2023-02-21 10:05:00,170.88,171.07,170.8,171.02,5926.0,166.9948,167.1804,166.9166,167.1316,5926.0
2023-02-21 10:10:00,171.1,171.33,170.29,170.3,12647.0,167.2098,167.4345,166.4182,166.4279,12647.0
2023-02-21 10:15:00,170.35,171.01,170.22,171.0,15867.0,166.4768,167.1218,166.3498,167.112,15867.0
2023-02-21 10:20:00,171.0,171.22,170.5,170.66,19537.0,167.112,167.327,166.6234,166.7798,19537.0
2023-02-21 10:25:00,170.58,170.58,170.19,170.4,7976.0,166.7016,166.7016,166.3205,166.5257,7976.0
2023-02-21 10:30:00,170.35,170.35,170.1,170.21,5996.0,166.4768,166.4768,166.2325,166.34,5996.0
2023-02-21 10:35:00,170.28,170.28,169.64,169.66,5492.0,166.4084,166.4084,165.783,165.8025,5492.0
2023-02-21 10:40:00,169.63,170.0,169.63,169.74,8447.0,165.7732,166.1348,165.7732,165.8807,8447.0
2023-02-21 10:45:00,169.63,169.84,169.39,169.66,12820.0,165.7732,165.9784,165.5386,165.8025,12820.0
2023-02-21 10:50:00,169.6,169.66,169.04,169.15,8053.0,165.7439,165.8025,165.1966,165.3041,8053.0
2023-02-21 10:55:00,169.09,169.43,169.04,169.23,10087.0,165.2455,165.5777,165.1966,165.3823,10087.0
2023-02-21 11:00:00,169.16,169.22,168.95,169.15,12621.0,165.3139,165.3725,165.1086,165.3041,12621.0
2023-02-21 11:05:00,169.09,169.23,168.93,169.02,19462.0,165.2455,165.3823,165.0891,165.1771,19462.0
2023-02-21 11:10:00,168.99,169.04,168.69,169.01,11006.0,165.1477,165.1966,164.8546,165.1673,11006.0
2023-02-21 11:15:00,169.02,169.02,168.84,168.9,7283.0,165.1771,165.1771,165.0011,165.0598,7283.0
2023-02-21 11:20:00,168.91,168.97,168.71,168.92,9374.0,165.0696,165.1282,164.8741,165.0793,9374.0
2023-02-21 11:25:00,168.94,169.27,168.93,169.18,6010.0,165.0989,165.4214,165.0891,165.3334,6010.0
2023-02-21 11:30:00,169.2,169.39,169.06,169.24,6443.0,165.353,165.5386,165.2161,165.3921,6443.0
2023-02-21 11:35:00,169.27,169.47,169.19,169.23,8153.0,165.4214,165.6168,165.3432,165.3823,8153.0
2023-02-21 11:40:00,169.18,169.41,169.13,169.37,4609.0,165.3334,165.5582,165.2846,165.5191,4609.0
2023-02-21 11:45:00,169.43,169.57,169.35,169.35,4477.0,165.5777,165.7145,165.4995,165.4995,4477.0
2023-02-21 11:50:00,169.42,169.47,169.21,169.27,3317.0,165.568,165.6168,165.3627,165.4214,3317.0
2023-02-21 11:55:00,169.27,169.43,169.21,169.3,5886.0,165.4214,165.5777,165.3627,165.4507,5886.0
2023-02-21 12:00:00,169.24,169.37,169.11,169.17,4663.0,165.3921,165.5191,165.265,165.3236,4663.0
2023-02-21 12:05:00,169.24,169.35,169.17,169.34,2694.0,165.3921,165.4995,165.3236,165.4898,2694.0
2023-02-21 12:10:00,169.34,169.41,169.14,169.18,5009.0,165.4898,165.5582,165.2943,165.3334,5009.0
2023-02-21 12:15:00,169.21,169.27,168.9,169.26,16076.0,165.3627,165.4214,165.0598,165.4116,16076.0
2023-02-21 12:20:00,169.23,169.4,169.0,169.0,11291.0,165.3823,165.5484,165.1575,165.1575,11291.0
2023-02-21 12:25:00,168.96,169.29,168.86,169.19,6119.0,165.1184,165.4409,165.0207,165.3432,6119.0
2023-02-21 12:30:00,169.13,169.21,168.84,169.06,7104.0,165.2846,165.3627,165.0011,165.2161,7104.0
2023-02-21 12:35:00,169.02,169.2,168.96,169.15,5463.0,165.1771,165.353,165.1184,165.3041,5463.0
2023-02-21 12:40:00,169.18,169.4,169.13,169.22,15076.0,165.3334,165.5484,165.2846,165.3725,15076.0
2023-02-21 12:45:00,169.17,169.18,169.03,169.16,8020.0,165.3236,165.3334,165.1868,165.3139,8020.0
2023-02-21 12:50:00,169.22,169.55,169.21,169.46,2583.0,165.3725,165.695,165.3627,165.607,2583.0
2023-02-21 12:55:00,169.46,169.5,169.3,169.31,4027.0,165.607,165.6461,165.4507,165.4605,4027.0
2023-02-21 13:00:00,169.37,169.43,169.19,169.28,3812.0,165.5191,165.5777,165.3432,165.4311,3812.0
2023-02-21 13:05:00,169.3,169.32,168.98,168.99,7707.0,165.4507,165.4702,165.138,165.1477,7707.0
2023-02-21 13:10:00,168.94,169.06,168.87,169.0,10485.0,165.0989,165.2161,165.0305,165.1575,10485.0
2023-02-21 13:15:00,169.0,169.12,168.95,169.12,4753.0,165.1575,165.2748,165.1086,165.2748,4753.0
2023-02-21 13:20:00,169.12,169.14,169.06,169.08,7381.0,165.2748,165.2943,165.2161,165.2357,7381.0
2023-02-21 13:25:00,169.09,169.15,168.96,169.15,5411.0,165.2455,165.3041,165.1184,165.3041,5411.0
2023-02-21 13:30:00,169.09,169.1,168.88,168.95,12159.0,165.2455,165.2552,165.0402,165.1086,12159.0
2023-02-21 13:35:00,168.95,169.09,168.84,168.95,9150.0,165.1086,165.2455,165.0011,165.1086,9150.0
2023-02-21 13:40:00,168.89,169.06,168.8,169.05,7478.0,165.05,165.2161,164.9621,165.2064,7478.0
2023-02-21 13:45:00,169.09,169.14,168.93,168.95,2888.0,165.2455,165.2943,165.0891,165.1086,2888.0
2023-02-21 13:50:00,168.96,168.96,168.66,168.94,11714.0,165.1184,165.1184,164.8252,165.0989,11714.0
2023-02-21 13:55:00,168.98,169.0,168.79,168.86,27511.0,165.138,165.1575,164.9523,165.0207,27511.0
2023-02-21 14:00:00,168.89,169.05,168.84,169.02,8833.0,165.05,165.2064,165.0011,165.1771,8833.0
2023-02-21 14:05:00,168.97,169.03,168.91,169.0,8001.0,165.1282,165.1868,165.0696,165.1575,8001.0
2023-02-21 14:10:00,168.99,169.03,168.93,169.03,4858.0,165.1477,165.1868,165.0891,165.1868,4858.0
2023-02-21 14:15:00,169.06,169.13,168.97,169.07,7795.0,165.2161,165.2846,165.1282,165.2259,7795.0
2023-02-21 14:20:00,169.06,169.17,169.02,169.14,6111.0,165.2161,165.3236,165.1771,165.2943,6111.0
2023-02-21 14:25:00,169.14,169.29,169.1,169.11,10866.0,165.2943,165.4409,165.2552,165.265,10866.0
2023-02-21 14:30:00,169.1,169.44,169.01,169.33,14474.0,165.2552,165.5875,165.1673,165.48,14474.0
2023-02-21 14:35:00,169.34,169.38,169.18,169.32,8926.0,165.4898,165.5289,165.3334,165.4702,8926.0
2023-02-21 14:40:00,169.34,169.71,169.2,169.71,10037.0,165.4898,165.8514,165.353,165.8514,10037.0
2023-02-21 14:45:00,169.7,169.77,169.61,169.69,6382.0,165.8416,165.91,165.7536,165.8318,6382.0
2023-02-21 14:50:00,169.65,169.68,169.46,169.63,8636.0,165.7927,165.822,165.607,165.7732,8636.0
2023-02-21 14:55:00,169.64,169.7,169.54,169.7,6802.0,165.783,165.8416,165.6852,165.8416,6802.0
2023-02-21 15:00:00,169.72,169.92,169.63,169.92,8600.0,165.8611,166.0566,165.7732,166.0566,8600.0
2023-02-21 15:05:00,169.94,169.98,169.73,169.73,8561.0,166.0761,166.1152,165.8709,165.8709,8561.0
2023-02-21 15:10:00,169.73,169.91,169.62,169.9,14747.0,165.8709,166.0468,165.7634,166.037,14747.0
2023-02-21 15:15:00,169.9,169.93,169.75,169.78,12904.0,166.037,166.0664,165.8905,165.9198,12904.0
2023-02-21 15:20:00,169.79,169.97,169.65,169.94,8299.0,165.9295,166.1055,165.7927,166.0761,8299.0
2023-02-21 15:25:00,169.94,169.99,169.76,169.99,8473.0,166.0761,166.125,165.9002,166.125,8473.0
2023-02-21 15:30:00,170.01,170.28,170.01,170.21,14489.0,166.1445,166.4084,166.1445,166.34,14489.0
2023-02-21 15:35:00,170.22,170.27,170.04,170.25,19729.0,166.3498,166.3986,166.1739,166.3791,19729.0
2023-02-21 15:40:00,170.26,170.36,170.12,170.33,21936.0,166.3889,166.4866,166.252,166.4573,21936.0
2023-02-21 15:45:00,170.35,170.36,170.19,170.23,15739.0,166.4768,166.4866,166.3205,166.3595,15739.0
2023-02-21 15:50:00,170.26,170.32,169.92,170.0,22716.0,166.3889,166.4475,166.0566,166.1348,22716.0
2023-02-21 15:55:00,170.01,170.06,169.73,169.89,52709.0,166.1445,166.1934,165.8709,166.0273,52709.0
2023-02-22 09:30:00,168.4,169.11,167.55,168.76,65341.0,164.5711,165.265,163.7405,164.923,65341.0
2023-02-22 09:35:00,168.71,168.72,167.84,168.02,42179.0,164.8741,164.8839,164.0239,164.1998,42179.0
2023-02-22 09:40:00,168.0,168.18,167.4,167.84,16202.0,164.1802,164.3562,163.5939,164.0239,16202.0
2023-02-22 09:45:00,167.85,168.64,167.85,168.5,12607.0,164.0337,164.8057,164.0337,164.6689,12607.0
2023-02-22 09:50:00,168.56,169.01,168.47,168.63,16266.0,164.7275,165.1673,164.6396,164.7959,16266.0
2023-02-22 09:55:00,168.53,168.69,168.15,168.16,9244.0,164.6982,164.8546,164.3268,164.3366,9244.0
2023-02-22 10:00:00,168.22,168.34,167.91,168.2,15198.0,164.3952,164.5125,164.0923,164.3757,15198.0
2023-02-22 10:05:00,168.11,168.39,167.89,167.97,7206.0,164.2877,164.5614,164.0727,164.1509,7206.0
2023-02-22 10:10:00,167.97,167.98,167.39,167.54,40268.0,164.1509,164.1607,163.5841,163.7307,40268.0
2023-02-22 10:15:00,167.54,167.54,166.79,166.94,58226.0,163.7307,163.7307,162.9978,163.1443,58226.0
2023-02-22 10:20:00,166.91,167.3,166.83,167.15,25913.0,163.115,163.4962,163.0368,163.3496,25913.0
2023-02-22 10:25:00,167.11,167.21,166.71,166.71,22378.0,163.3105,163.4082,162.9196,162.9196,22378.0
2023-02-22 10:30:00,166.71,166.82,166.39,166.57,14491.0,162.9196,163.0271,162.6068,162.7828,14491.0
2023-02-22 10:35:00,166.57,166.8,166.26,166.33,11955.0,162.7828,163.0075,162.4798,162.5482,11955.0
2023-02-22 10:40:00,166.32,166.78,166.32,166.75,29635.0,162.5384,162.988,162.5384,162.9587,29635.0
2023-02-22 10:45:00,166.75,166.93,166.66,166.93,9624.0,162.9587,163.1346,162.8707,163.1346,9624.0
2023-02-22 10:50:00,166.98,167.11,166.92,167.0,17908.0,163.1834,163.3105,163.1248,163.203,17908.0
2023-02-22 10:55:00,167.0,167.89,167.0,167.82,10937.0,163.203,164.0727,163.203,164.0043,10937.0
2023-02-22 11:00:00,167.84,167.87,167.64,167.67,4385.0,164.0239,164.0532,163.8284,163.8577,4385.0
2023-02-22 11:05:00,167.72,167.79,167.37,167.41,12127.0,163.9066,163.975,163.5646,163.6037,12127.0
2023-02-22 11:10:00,167.41,167.51,167.12,167.18,8899.0,163.6037,163.7014,163.3203,163.3789,8899.0
2023-02-22 11:15:00,167.16,167.17,166.93,167.01,7510.0,163.3593,163.3691,163.1346,163.2128,7510.0
2023-02-22 11:20:00,167.02,167.17,167.01,167.08,9967.0,163.2225,163.3691,163.2128,163.2812,9967.0
2023-02-22 11:25:00,167.05,167.05,166.9,166.97,8166.0,163.2518,163.2518,163.1053,163.1737,8166.0
2023-02-22 11:30:00,166.98,167.11,166.89,167.0,9398.0,163.1834,163.3105,163.0955,163.203,9398.0
2023-02-22 11:35:00,167.0,167.05,166.62,166.66,6257.0,163.203,163.2518,162.8316,162.8707,6257.0
2023-02-22 11:40:00,166.69,166.93,166.59,166.89,6426.0,162.9,163.1346,162.8023,163.0955,6426.0
2023-02-22 11:45:00,166.89,166.99,166.72,166.78,4631.0,163.0955,163.1932,162.9293,162.988,4631.0
2023-02-22 11:50:00,166.8,167.07,166.78,166.9,13487.0,163.0075,163.2714,162.988,163.1053,13487.0
2023-02-22 11:55:00,166.86,166.88,166.75,166.88,5010.0,163.0662,163.0857,162.9587,163.0857,5010.0
2023-02-22 12:00:00,166.84,166.84,166.62,166.66,5707.0,163.0466,163.0466,162.8316,162.8707,5707.0
2023-02-22 12:05:00,166.65,166.81,166.64,166.64,5747.0,162.8609,163.0173,162.8512,162.8512,5747.0
2023-02-22 12:10:00,166.53,166.75,166.38,166.71,25337.0,162.7437,162.9587,162.5971,162.9196,25337.0
2023-02-22 12:15:00,166.83,166.99,166.82,166.82,7260.0,163.0368,163.1932,163.0271,163.0271,7260.0
2023-02-22 12:20:00,166.75,166.89,166.74,166.79,5315.0,162.9587,163.0955,162.9489,162.9978,5315.0
2023-02-22 12:25:00,166.84,167.25,166.82,167.19,6758.0,163.0466,163.4473,163.0271,163.3887,6758.0
2023-02-22 12:30:00,167.2,167.6,167.16,167.42,7732.0,163.3984,163.7893,163.3593,163.6134,7732.0
2023-02-22 12:35:00,167.39,167.4,167.11,167.11,9172.0,163.5841,163.5939,163.3105,163.3105,9172.0
2023-02-22 12:40:00,167.08,167.58,167.07,167.58,13092.0,163.2812,163.7698,163.2714,163.7698,13092.0
2023-02-22 12:45:00,167.52,167.54,167.3,167.33,5426.0,163.7112,163.7307,163.4962,163.5255,5426.0
2023-02-22 12:50:00,167.34,167.4,167.1,167.11,5156.0,163.5352,163.5939,163.3007,163.3105,5156.0
2023-02-22 12:55:00,167.12,167.35,167.03,167.27,24154.0,163.3203,163.545,163.2323,163.4668,24154.0
2023-02-22 13:00:00,167.28,167.55,167.21,167.55,9004.0,163.4766,163.7405,163.4082,163.7405,9004.0
2023-02-22 13:05:00,167.55,167.55,167.34,167.38,4652.0,163.7405,163.7405,163.5352,163.5743,4652.0
2023-02-22 13:10:00,167.33,167.48,167.33,167.41,5830.0,163.5255,163.6721,163.5255,163.6037,5830.0
2023-02-22 13:15:00,167.43,167.68,167.43,167.68,9222.0,163.6232,163.8675,163.6232,163.8675,9222.0
2023-02-22 13:20:00,167.69,167.77,167.67,167.7,8085.0,163.8773,163.9555,163.8577,163.8871,8085.0
2023-02-22 13:25:00,167.75,167.82,167.72,167.8,6786.0,163.9359,164.0043,163.9066,163.9848,6786.0
2023-02-22 13:30:00,167.79,167.91,167.55,167.64,5682.0,163.975,164.0923,163.7405,163.8284,5682.0
2023-02-22 13:35:00,167.65,168.0,167.64,167.97,7029.0,163.8382,164.1802,163.8284,164.1509,7029.0
2023-02-22 13:40:00,168.0,168.06,167.83,167.86,5125.0,164.1802,164.2389,164.0141,164.0434,5125.0
2023-02-22 13:45:00,167.88,167.99,167.78,167.99,10769.0,164.063,164.1705,163.9652,164.1705,10769.0
2023-02-22 13:50:00,167.97,168.02,167.84,167.89,12857.0,164.1509,164.1998,164.0239,164.0727,12857.0
2023-02-22 13:55:00,167.88,168.17,167.86,168.07,8379.0,164.063,164.3464,164.0434,164.2487,8379.0
2023-02-22 14:00:00,168.05,168.34,167.6,167.97,15056.0,164.2291,164.5125,163.7893,164.1509,15056.0
2023-02-22 14:05:00,167.95,168.26,167.84,167.99,8962.0,164.1314,164.4343,164.0239,164.1705,8962.0
2023-02-22 14:10:00,168.0,168.07,167.4,167.43,11095.0,164.1802,164.2487,163.5939,163.6232,11095.0
2023-02-22 14:15:00,167.36,167.39,166.98,167.34,11231.0,163.5548,163.5841,163.1834,163.5352,11231.0
2023-02-22 14:20:00,167.4,167.72,167.19,167.23,9724.0,163.5939,163.9066,163.3887,163.4278,9724.0
2023-02-22 14:25:00,167.16,167.18,166.88,166.92,13698.0,163.3593,163.3789,163.0857,163.1248,13698.0
2023-02-22 14:30:00,166.92,167.04,166.65,166.79,12329.0,163.1248,163.2421,162.8609,162.9978,12329.0
2023-02-22 14:35:00,166.89,166.91,166.63,166.66,11193.0,163.0955,163.115,162.8414,162.8707,11193.0
2023-02-22 14:40:00,166.75,166.9,166.65,166.87,11380.0,162.9587,163.1053,162.8609,163.0759,11380.0
2023-02-22 14:45:00,166.88,167.11,166.68,167.07,8248.0,163.0857,163.3105,162.8903,163.2714,8248.0
2023-02-22 14:50:00,167.12,167.12,166.61,166.61,7539.0,163.3203,163.3203,162.8218,162.8218,7539.0
2023-02-22 14:55:00,166.53,166.54,166.27,166.32,7961.0,162.7437,162.7534,162.4896,162.5384,7961.0
2023-02-22 15:00:00,166.32,166.42,166.06,166.2,7301.0,162.5384,162.6362,162.2844,162.4212,7301.0
2023-02-22 15:05:00,166.25,166.32,166.09,166.24,8725.0,162.47,162.5384,162.3137,162.4603,8725.0
2023-02-22 15:10:00,166.3,166.45,166.16,166.21,10340.0,162.5189,162.6655,162.3821,162.4309,10340.0
2023-02-22 15:15:00,166.17,166.46,166.13,166.14,9165.0,162.3919,162.6753,162.3528,162.3625,9165.0
2023-02-22 15:20:00,166.17,166.67,166.07,166.65,17093.0,162.3919,162.8805,162.2941,162.8609,17093.0
2023-02-22 15:25:00,166.64,166.69,166.32,166.36,9183.0,162.8512,162.9,162.5384,162.5775,9183.0
2023-02-22 15:30:00,166.33,166.42,166.22,166.28,13225.0,162.5482,162.6362,162.4407,162.4994,13225.0
2023-02-22 15:35:00,166.29,166.37,166.08,166.18,12051.0,162.5091,162.5873,162.3039,162.4016,12051.0
2023-02-22 15:40:00,166.14,166.25,165.95,166.05,17596.0,162.3625,162.47,162.1769,162.2746,17596.0
2023-02-22 15:45:00,166.01,166.16,165.87,166.1,21671.0,162.2355,162.3821,162.0987,162.3234,21671.0
2023-02-22 15:50:00,166.06,166.35,165.91,166.33,47521.0,162.2844,162.5678,162.1378,162.5482,47521.0
2023-02-22 15:55:00,166.33,166.49,166.14,166.49,82431.0,162.5482,162.7046,162.3625,162.7046,82431.0
2023-02-23 09:30:00,167.38,167.47,166.17,166.31,28395.0,163.5743,163.6623,162.3919,162.5287,28395.0
2023-02-23 09:35:00,166.19,166.55,166.17,166.49,9882.0,162.4114,162.7632,162.3919,162.7046,9882.0
2023-02-23 09:40:00,166.64,167.5,166.53,167.34,9335.0,162.8512,163.6916,162.7437,163.5352,9335.0
2023-02-23 09:45:00,167.43,168.22,167.43,168.07,14710.0,163.6232,164.3952,163.6232,164.2487,14710.0
2023-02-23 09:50:00,168.06,168.19,167.67,168.11,8199.0,164.2389,164.3659,163.8577,164.2877,8199.0
2023-02-23 09:55:00,168.01,168.04,167.58,167.65,11007.0,164.19,164.2193,163.7698,163.8382,11007.0
2023-02-23 10:00:00,167.69,167.87,167.51,167.55,6032.0,163.8773,164.0532,163.7014,163.7405,6032.0
2023-02-23 10:05:00,167.55,167.65,167.24,167.65,10204.0,163.7405,163.8382,163.4375,163.8382,10204.0
2023-02-23 10:10:00,167.64,168.1,167.58,168.1,5298.0,163.8284,164.278,163.7698,164.278,5298.0
2023-02-23 10:15:00,168.14,168.14,167.74,167.8,7721.0,164.3171,164.3171,163.9262,163.9848,7721.0
2023-02-23 10:20:00,167.81,168.1,167.73,168.1,7917.0,163.9946,164.278,163.9164,164.278,7917.0
2023-02-23 10:25:00,168.14,168.29,168.02,168.09,10966.0,164.3171,164.4636,164.1998,164.2682,10966.0
2023-02-23 10:30:00,168.03,168.44,167.76,168.43,16359.0,164.2096,164.6102,163.9457,164.6005,16359.0
2023-02-23 10:35:00,168.47,168.81,168.4,168.5,24587.0,164.6396,164.9718,164.5711,164.6689,24587.0
2023-02-23 10:40:00,168.5,168.5,168.17,168.4,7978.0,164.6689,164.6689,164.3464,164.5711,7978.0
2023-02-23 10:45:00,168.41,168.41,167.85,167.9,13032.0,164.5809,164.5809,164.0337,164.0825,13032.0
2023-02-23 10:50:00,167.85,168.05,167.7,167.8,25128.0,164.0337,164.2291,163.8871,163.9848,25128.0
2023-02-23 10:55:00,167.8,168.09,167.8,167.82,25330.0,163.9848,164.2682,163.9848,164.0043,25330.0
2023-02-23 11:00:00,167.83,168.16,167.82,168.02,27261.0,164.0141,164.3366,164.0043,164.1998,27261.0
2023-02-23 11:05:00,168.0,168.0,167.69,167.81,19706.0,164.1802,164.1802,163.8773,163.9946,19706.0
2023-02-23 11:10:00,167.83,168.04,167.74,167.89,14770.0,164.0141,164.2193,163.9262,164.0727,14770.0
2023-02-23 11:15:00,167.91,168.12,167.79,168.0,16594.0,164.0923,164.2975,163.975,164.1802,16594.0
2023-02-23 11:20:00,167.95,167.95,167.65,167.81,14537.0,164.1314,164.1314,163.8382,163.9946,14537.0
2023-02-23 11:25:00,167.93,168.0,167.61,167.76,15402.0,164.1118,164.1802,163.7991,163.9457,15402.0
2023-02-23 11:30:00,167.72,167.94,167.62,167.91,14355.0,163.9066,164.1216,163.8089,164.0923,14355.0
2023-02-23 11:35:00,167.93,167.93,167.66,167.86,7353.0,164.1118,164.1118,163.848,164.0434,7353.0
2023-02-23 11:40:00,167.77,167.77,167.27,167.46,6442.0,163.9555,163.9555,163.4668,163.6525,6442.0
2023-02-23 11:45:00,167.46,167.56,167.38,167.39,5947.0,163.6525,163.7502,163.5743,163.5841,5947.0
2023-02-23 11:50:00,167.32,167.32,167.03,167.03,4202.0,163.5157,163.5157,163.2323,163.2323,4202.0
2023-02-23 11:55:00,167.01,167.09,166.97,167.09,3948.0,163.2128,163.2909,163.1737,163.2909,3948.0
2023-02-23 12:00:00,167.09,167.27,167.06,167.22,4769.0,163.2909,163.4668,163.2616,163.418,4769.0
2023-02-23 12:05:00,167.18,167.46,167.18,167.46,10697.0,163.3789,163.6525,163.3789,163.6525,10697.0
2023-02-23 12:10:00,167.42,167.42,167.12,167.42,7290.0,163.6134,163.6134,163.3203,163.6134,7290.0
2023-02-23 12:15:00,167.46,167.73,167.45,167.56,6230.0,163.6525,163.9164,163.6427,163.7502,6230.0
2023-02-23 12:20:00,167.6,167.67,167.34,167.67,5349.0,163.7893,163.8577,163.5352,163.8577,5349.0
2023-02-23 12:25:00,167.62,167.67,167.4,167.67,4888.0,163.8089,163.8577,163.5939,163.8577,4888.0
2023-02-23 12:30:00,167.6,167.64,167.42,167.6,5273.0,163.7893,163.8284,163.6134,163.7893,5273.0
2023-02-23 12:35:00,167.59,167.7,167.49,167.61,12410.0,163.7796,163.8871,163.6818,163.7991,12410.0
2023-02-23 12:40:00,167.63,167.77,167.49,167.77,7566.0,163.8187,163.9555,163.6818,163.9555,7566.0
2023-02-23 12:45:00,167.77,167.86,167.69,167.8,6515.0,163.9555,164.0434,163.8773,163.9848,6515.0
2023-02-23 12:50:00,167.81,167.93,167.73,167.73,7633.0,163.9946,164.1118,163.9164,163.9164,7633.0
2023-02-23 12:55:00,167.69,167.95,167.69,167.9,7388.0,163.8773,164.1314,163.8773,164.0825,7388.0
2023-02-23 13:00:00,167.87,168.0,167.73,167.85,8590.0,164.0532,164.1802,163.9164,164.0337,8590.0
2023-02-23 13:05:00,167.87,167.9,167.75,167.82,10169.0,164.0532,164.0825,163.9359,164.0043,10169.0
2023-02-23 13:10:00,167.85,167.91,167.79,167.83,4803.0,164.0337,164.0923,163.975,164.0141,4803.0
2023-02-23 13:15:00,167.89,167.93,167.81,167.88,3943.0,164.0727,164.1118,163.9946,164.063,3943.0
2023-02-23 13:20:00,167.91,167.93,167.77,167.84,7448.0,164.0923,164.1118,163.9555,164.0239,7448.0
2023-02-23 13:25:00,167.84,167.86,167.75,167.83,9247.0,164.0239,164.0434,163.9359,164.0141,9247.0
2023-02-23 13:30:00,167.87,167.89,167.64,167.65,5633.0,164.0532,164.0727,163.8284,163.8382,5633.0
2023-02-23 13:35:00,167.68,167.75,167.56,167.58,5714.0,163.8675,163.9359,163.7502,163.7698,5714.0
2023-02-23 13:40:00,167.63,167.83,167.6,167.8,14861.0,163.8187,164.0141,163.7893,163.9848,14861.0
2023-02-23 13:45:00,167.75,167.99,167.67,167.99,4364.0,163.9359,164.1705,163.8577,164.1705,4364.0
2023-02-23 13:50:00,167.96,168.07,167.94,167.97,5688.0,164.1412,164.2487,164.1216,164.1509,5688.0
2023-02-23 13:55:00,168.0,168.08,167.9,168.04,9488.0,164.1802,164.2584,164.0825,164.2193,9488.0
2023-02-23 14:00:00,168.07,168.09,167.86,167.88,8129.0,164.2487,164.2682,164.0434,164.063,8129.0
2023-02-23 14:05:00,167.89,168.06,167.88,167.97,3400.0,164.0727,164.2389,164.063,164.1509,3400.0
2023-02-23 14:10:00,167.99,168.1,167.89,168.06,16211.0,164.1705,164.278,164.0727,164.2389,16211.0
2023-02-23 14:15:00,168.11,168.54,168.11,168.45,10435.0,164.2877,164.708,164.2877,164.62,10435.0
2023-02-23 14:20:00,168.45,168.48,168.34,168.44,10658.0,164.62,164.6493,164.5125,164.6102,10658.0
2023-02-23 14:25:00,168.42,168.55,168.37,168.5,6336.0,164.5907,164.7177,164.5418,164.6689,6336.0
2023-02-23 14:30:00,168.55,168.9,168.53,168.81,6209.0,164.7177,165.0598,164.6982,164.9718,6209.0
2023-02-23 14:35:00,168.84,168.93,168.83,168.86,6478.0,165.0011,165.0891,164.9914,165.0207,6478.0
2023-02-23 14:40:00,168.93,169.0,168.81,169.0,4250.0,165.0891,165.1575,164.9718,165.1575,4250.0
2023-02-23 14:45:00,168.96,168.97,168.7,168.85,6577.0,165.1184,165.1282,164.8643,165.0109,6577.0
2023-02-23 14:50:00,168.84,168.86,168.74,168.8,5958.0,165.0011,165.0207,164.9034,164.9621,5958.0
2023-02-23 14:55:00,168.76,168.78,168.6,168.74,7570.0,164.923,164.9425,164.7666,164.9034,7570.0
2023-02-23 15:00:00,168.78,169.0,168.77,168.98,4816.0,164.9425,165.1575,164.9327,165.138,4816.0
2023-02-23 15:05:00,169.01,169.15,169.0,169.0,6931.0,165.1673,165.3041,165.1575,165.1575,6931.0
2023-02-23 15:10:00,169.1,169.14,168.97,169.01,11112.0,165.2552,165.2943,165.1282,165.1673,11112.0
2023-02-23 15:15:00,169.01,169.13,168.94,168.96,11712.0,165.1673,165.2846,165.0989,165.1184,11712.0
2023-02-23 15:20:00,168.9,169.02,168.84,169.02,8862.0,165.0598,165.1771,165.0011,165.1771,8862.0
2023-02-23 15:25:00,169.03,169.26,168.87,169.26,15984.0,165.1868,165.4116,165.0305,165.4116,15984.0
2023-02-23 15:30:00,169.25,169.5,169.2,169.43,21018.0,165.4018,165.6461,165.353,165.5777,21018.0
2023-02-23 15:35:00,169.41,169.46,169.25,169.45,14747.0,165.5582,165.607,165.4018,165.5973,14747.0
2023-02-23 15:40:00,169.47,169.5,169.34,169.4,16828.0,165.6168,165.6461,165.4898,165.5484,16828.0
2023-02-23 15:45:00,169.41,169.55,169.24,169.54,37008.0,165.5582,165.695,165.3921,165.6852,37008.0
2023-02-23 15:50:00,169.57,169.7,169.33,169.4,51305.0,165.7145,165.8416,165.48,165.5484,51305.0
2023-02-23 15:55:00,169.41,169.73,169.3,169.51,102709.0,165.5582,165.8709,165.4507,165.6559,102709.0
2023-02-24 09:30:00,167.0,168.0,167.0,167.99,53135.0,163.203,164.1802,163.203,164.1705,53135.0
2023-02-24 09:35:00,167.86,168.07,167.66,167.88,16125.0,164.0434,164.2487,163.848,164.063,16125.0
2023-02-24 09:40:00,168.0,168.05,166.83,166.93,25301.0,164.1802,164.2291,163.0368,163.1346,25301.0
2023-02-24 09:45:00,166.93,167.03,166.45,166.64,40156.0,163.1346,163.2323,162.6655,162.8512,40156.0
2023-02-24 09:50:00,166.56,166.63,165.45,165.45,46008.0,162.773,162.8414,161.6882,161.6882,46008.0
2023-02-24 09:55:00,165.47,165.97,165.22,165.22,11632.0,161.7078,162.1964,161.4635,161.4635,11632.0
2023-02-24 10:00:00,165.15,165.33,164.42,164.8,17554.0,161.395,161.571,160.6816,161.053,17554.0
2023-02-24 10:05:00,164.89,165.22,164.66,165.2,11505.0,161.141,161.4635,160.9162,161.4439,11505.0
2023-02-24 10:10:00,165.09,165.24,164.76,164.88,31864.0,161.3364,161.483,161.0139,161.1312,31864.0
2023-02-24 10:15:00,164.84,165.03,164.52,164.8,17909.0,161.0921,161.2778,160.7794,161.053,17909.0
2023-02-24 10:20:00,164.75,164.75,164.26,164.52,8979.0,161.0041,161.0041,160.5253,160.7794,8979.0
2023-02-24 10:25:00,164.51,165.0,164.43,164.53,17103.0,160.7696,161.2485,160.6914,160.7891,17103.0
2023-02-24 10:30:00,164.66,164.83,164.51,164.69,7733.0,160.9162,161.0823,160.7696,160.9455,7733.0
2023-02-24 10:35:00,164.73,164.88,164.44,164.59,6460.0,160.9846,161.1312,160.7012,160.8478,6460.0
2023-02-24 10:40:00,164.46,164.61,164.29,164.56,10662.0,160.7207,160.8673,160.5546,160.8185,10662.0
2023-02-24 10:45:00,164.69,164.78,164.36,164.36,23682.0,160.9455,161.0335,160.623,160.623,23682.0
2023-02-24 10:50:00,164.36,164.36,164.09,164.33,6587.0,160.623,160.623,160.3591,160.5937,6587.0
2023-02-24 10:55:00,164.27,164.27,163.9,164.18,10281.0,160.5351,160.5351,160.1735,160.4471,10281.0
2023-02-24 11:00:00,164.25,164.54,164.23,164.45,6690.0,160.5155,160.7989,160.496,160.711,6690.0
2023-02-24 11:05:00,164.5,164.91,164.5,164.83,8830.0,160.7598,161.1605,160.7598,161.0823,8830.0
2023-02-24 11:10:00,164.75,165.0,164.71,164.83,8138.0,161.0041,161.2485,160.965,161.0823,8138.0
2023-02-24 11:15:00,164.87,165.07,164.77,164.96,16245.0,161.1214,161.3169,161.0237,161.2094,16245.0
2023-02-24 11:20:00,164.92,165.46,164.92,165.24,14743.0,161.1703,161.698,161.1703,161.483,14743.0
2023-02-24 11:25:00,165.29,165.69,165.29,165.51,8923.0,161.5319,161.9228,161.5319,161.7469,8923.0
2023-02-24 11:30:00,165.46,165.65,165.31,165.53,4834.0,161.698,161.8837,161.5514,161.7664,4834.0
2023-02-24 11:35:00,165.46,165.52,165.29,165.31,5868.0,161.698,161.7566,161.5319,161.5514,5868.0
2023-02-24 11:40:00,165.31,165.81,165.31,165.75,4508.0,161.5514,162.04,161.5514,161.9814,4508.0
2023-02-24 11:45:00,165.78,165.84,165.41,165.51,4363.0,162.0107,162.0694,161.6491,161.7469,4363.0
2023-02-24 11:50:00,165.59,165.71,165.45,165.46,5893.0,161.825,161.9423,161.6882,161.698,5893.0
2023-02-24 11:55:00,165.45,165.65,165.38,165.51,7980.0,161.6882,161.8837,161.6198,161.7469,7980.0
2023-02-24 12:00:00,165.55,165.56,165.3,165.33,4239.0,161.7859,161.7957,161.5416,161.571,4239.0
2023-02-24 12:05:00,165.26,165.33,165.14,165.25,8014.0,161.5025,161.571,161.3853,161.4928,8014.0
2023-02-24 12:10:00,165.22,165.39,165.2,165.35,3884.0,161.4635,161.6296,161.4439,161.5905,3884.0
2023-02-24 12:15:00,165.37,165.37,165.16,165.27,3256.0,161.61,161.61,161.4048,161.5123,3256.0
2023-02-24 12:20:00,165.31,165.38,165.31,165.33,2438.0,161.5514,161.6198,161.5514,161.571,2438.0
2023-02-24 12:25:00,165.29,165.36,165.18,165.23,8479.0,161.5319,161.6003,161.4244,161.4732,8479.0
2023-02-24 12:30:00,165.23,165.49,165.21,165.33,3500.0,161.4732,161.7273,161.4537,161.571,3500.0
2023-02-24 12:35:00,165.38,165.39,165.13,165.18,6946.0,161.6198,161.6296,161.3755,161.4244,6946.0
2023-02-24 12:40:00,165.18,165.21,164.87,164.9,3899.0,161.4244,161.4537,161.1214,161.1507,3899.0
2023-02-24 12:45:00,164.9,165.11,164.86,164.86,11624.0,161.1507,161.356,161.1116,161.1116,11624.0
2023-02-24 12:50:00,164.79,164.87,164.61,164.65,4337.0,161.0432,161.1214,160.8673,160.9064,4337.0
2023-02-24 12:55:00,164.58,164.64,164.46,164.46,6026.0,160.838,160.8966,160.7207,160.7207,6026.0
2023-02-24 13:00:00,164.43,164.59,164.34,164.45,12588.0,160.6914,160.8478,160.6035,160.711,12588.0
2023-02-24 13:05:00,164.39,164.45,164.29,164.38,7233.0,160.6523,160.711,160.5546,160.6426,7233.0
2023-02-24 13:10:00,164.33,164.43,164.25,164.43,5782.0,160.5937,160.6914,160.5155,160.6914,5782.0
2023-02-24 13:15:00,164.39,164.97,164.38,164.97,8869.0,160.6523,161.2191,160.6426,161.2191,8869.0
2023-02-24 13:20:00,164.94,165.19,164.88,165.08,6933.0,161.1898,161.4341,161.1312,161.3266,6933.0
2023-02-24 13:25:00,165.12,165.34,165.1,165.31,6549.0,161.3657,161.5807,161.3462,161.5514,6549.0
2023-02-24 13:30:00,165.27,165.27,164.84,164.98,4512.0,161.5123,161.5123,161.0921,161.2289,4512.0
2023-02-24 13:35:00,165.07,165.32,165.05,165.32,7713.0,161.3169,161.5612,161.2973,161.5612,7713.0
2023-02-24 13:40:00,165.34,165.61,165.29,165.61,10023.0,161.5807,161.8446,161.5319,161.8446,10023.0
2023-02-24 13:45:00,165.57,165.87,165.57,165.83,5522.0,161.8055,162.0987,161.8055,162.0596,5522.0
2023-02-24 13:50:00,165.8,166.05,165.75,166.02,8213.0,162.0303,162.2746,161.9814,162.2453,8213.0
2023-02-24 13:55:00,166.05,166.07,165.89,165.99,5656.0,162.2746,162.2941,162.1182,162.2159,5656.0
2023-02-24 14:00:00,166.02,166.18,165.9,166.16,6093.0,162.2453,162.4016,162.128,162.3821,6093.0
2023-02-24 14:05:00,166.19,166.25,166.02,166.06,7378.0,162.4114,162.47,162.2453,162.2844,7378.0
2023-02-24 14:10:00,166.06,166.08,165.82,165.95,7833.0,162.2844,162.3039,162.0498,162.1769,7833.0
2023-02-24 14:15:00,165.99,166.11,165.98,166.09,5624.0,162.2159,162.3332,162.2062,162.3137,5624.0
2023-02-24 14:20:00,166.09,166.1,165.89,165.94,6509.0,162.3137,162.3234,162.1182,162.1671,6509.0
2023-02-24 14:25:00,165.93,166.02,165.85,165.89,8956.0,162.1573,162.2453,162.0791,162.1182,8956.0
2023-02-24 14:30:00,165.94,165.94,165.76,165.78,6093.0,162.1671,162.1671,161.9912,162.0107,6093.0
2023-02-24 14:35:00,165.75,165.75,165.58,165.7,4355.0,161.9814,161.9814,161.8153,161.9325,4355.0
2023-02-24 14:40:00,165.66,165.66,165.42,165.43,4540.0,161.8934,161.8934,161.6589,161.6687,4540.0
2023-02-24 14:45:00,165.41,165.75,165.41,165.75,6199.0,161.6491,161.9814,161.6491,161.9814,6199.0
2023-02-24 14:50:00,165.75,166.07,165.74,166.0,7122.0,161.9814,162.2941,161.9716,162.2257,7122.0
2023-02-24 14:55:00,165.97,166.39,165.97,166.3,11103.0,162.1964,162.6068,162.1964,162.5189,11103.0
2023-02-24 15:00:00,166.31,166.37,166.02,166.05,17418.0,162.5287,162.5873,162.2453,162.2746,17418.0
2023-02-24 15:05:00,166.06,166.36,166.06,166.34,12332.0,162.2844,162.5775,162.2844,162.558,12332.0
2023-02-24 15:10:00,166.37,166.37,166.13,166.15,9503.0,162.5873,162.5873,162.3528,162.3723,9503.0
2023-02-24 15:15:00,166.04,166.16,165.91,166.09,4966.0,162.2648,162.3821,162.1378,162.3137,4966.0
2023-02-24 15:20:00,166.12,166.38,166.11,166.27,6419.0,162.343,162.5971,162.3332,162.4896,6419.0
2023-02-24 15:25:00,166.27,166.33,166.06,166.06,8483.0,162.4896,162.5482,162.2844,162.2844,8483.0
2023-02-24 15:30:00,166.03,166.03,165.6,165.61,7994.0,162.255,162.255,161.8348,161.8446,7994.0
2023-02-24 15:35:00,165.54,165.73,165.51,165.67,12107.0,161.7762,161.9619,161.7469,161.9032,12107.0
2023-02-24 15:40:00,165.66,165.77,165.57,165.71,13582.0,161.8934,162.0009,161.8055,161.9423,13582.0
2023-02-24 15:45:00,165.7,165.73,165.51,165.62,17949.0,161.9325,161.9619,161.7469,161.8544,17949.0
2023-02-24 15:50:00,165.64,165.87,165.53,165.87,37534.0,161.8739,162.0987,161.7664,162.0987,37534.0
2023-02-24 15:55:00,165.86,166.33,165.86,166.33,76847.0,162.0889,162.5482,162.0889,162.5482,76847.0
2023-02-27 09:30:00,168.0,168.41,167.38,167.93,38949.0,164.1802,164.5809,163.5743,164.1118,38949.0
2023-02-27 09:35:00,168.09,168.1,167.34,167.62,6348.0,164.2682,164.278,163.5352,163.8089,6348.0
2023-02-27 09:40:00,167.56,167.85,167.48,167.83,8562.0,163.7502,164.0337,163.6721,164.0141,8562.0
2023-02-27 09:45:00,167.97,168.08,167.35,167.67,10371.0,164.1509,164.2584,163.545,163.8577,10371.0
2023-02-27 09:50:00,167.74,168.25,167.73,168.02,16155.0,163.9262,164.4246,163.9164,164.1998,16155.0
2023-02-27 09:55:00,168.03,168.13,167.63,167.94,12980.0,164.2096,164.3073,163.8187,164.1216,12980.0
2023-02-27 10:00:00,167.93,168.03,167.41,167.52,4920.0,164.1118,164.2096,163.6037,163.7112,4920.0
2023-02-27 10:05:00,167.5,168.04,167.49,167.92,10105.0,163.6916,164.2193,163.6818,164.1021,10105.0
2023-02-27 10:10:00,167.98,168.07,167.83,167.92,5820.0,164.1607,164.2487,164.0141,164.1021,5820.0
2023-02-27 10:15:00,167.93,168.2,167.88,168.1,5223.0,164.1118,164.3757,164.063,164.278,5223.0
2023-02-27 10:20:00,168.15,168.15,167.83,167.83,11035.0,164.3268,164.3268,164.0141,164.0141,11035.0
2023-02-27 10:25:00,167.76,167.93,167.63,167.93,6149.0,163.9457,164.1118,163.8187,164.1118,6149.0
2023-02-27 10:30:00,167.91,168.0,167.8,167.87,6453.0,164.0923,164.1802,163.9848,164.0532,6453.0
2023-02-27 10:35:00,167.87,167.9,167.3,167.46,10137.0,164.0532,164.0825,163.4962,163.6525,10137.0
2023-02-27 10:40:00,167.5,167.51,167.09,167.34,14005.0,163.6916,163.7014,163.2909,163.5352,14005.0
2023-02-27 10:45:00,167.41,167.48,167.23,167.43,4811.0,163.6037,163.6721,163.4278,163.6232,4811.0
2023-02-27 10:50:00,167.43,167.43,167.18,167.25,3296.0,163.6232,163.6232,163.3789,163.4473,3296.0
2023-02-27 10:55:00,167.24,167.24,167.0,167.13,2803.0,163.4375,163.4375,163.203,163.33,2803.0
2023-02-27 11:00:00,167.24,167.44,167.24,167.28,3686.0,163.4375,163.633,163.4375,163.4766,3686.0
2023-02-27 11:05:00,167.34,167.35,167.14,167.25,1600.0,163.5352,163.545,163.3398,163.4473,1600.0
2023-02-27 11:10:00,167.21,167.38,166.94,166.96,6986.0,163.4082,163.5743,163.1443,163.1639,6986.0
2023-02-27 11:15:00,166.96,167.06,166.82,166.93,11024.0,163.1639,163.2616,163.0271,163.1346,11024.0
2023-02-27 11:20:00,166.94,167.09,166.87,166.94,5431.0,163.1443,163.2909,163.0759,163.1443,5431.0
2023-02-27 11:25:00,166.94,167.06,166.87,166.88,2619.0,163.1443,163.2616,163.0759,163.0857,2619.0
2023-02-27 11:30:00,166.85,166.86,166.38,166.39,1838.0,163.0564,163.0662,162.5971,162.6068,1838.0
2023-02-27 11:35:00,166.47,166.51,166.36,166.37,3254.0,162.685,162.7241,162.5775,162.5873,3254.0
2023-02-27 11:40:00,166.37,166.39,166.23,166.23,6291.0,162.5873,162.6068,162.4505,162.4505,6291.0
2023-02-27 11:45:00,166.15,166.51,166.14,166.46,3218.0,162.3723,162.7241,162.3625,162.6753,3218.0
2023-02-27 11:50:00,166.45,166.45,166.28,166.28,2177.0,162.6655,162.6655,162.4994,162.4994,2177.0
2023-02-27 11:55:00,166.26,166.31,166.08,166.1,2054.0,162.4798,162.5287,162.3039,162.3234,2054.0
2023-02-27 12:00:00,166.13,166.21,165.9,165.9,4458.0,162.3528,162.4309,162.128,162.128,4458.0
2023-02-27 12:05:00,165.85,166.04,165.81,165.97,1577.0,162.0791,162.2648,162.04,162.1964,1577.0
2023-02-27 12:10:00,166.0,166.25,165.88,166.22,2877.0,162.2257,162.47,162.1084,162.4407,2877.0
2023-02-27 12:15:00,166.29,166.32,166.18,166.21,2326.0,162.5091,162.5384,162.4016,162.4309,2326.0
2023-02-27 12:20:00,166.19,166.26,165.99,165.99,4135.0,162.4114,162.4798,162.2159,162.2159,4135.0
2023-02-27 12:25:00,166.03,166.22,166.03,166.2,2933.0,162.255,162.4407,162.255,162.4212,2933.0
2023-02-27 12:30:00,166.15,166.4,166.12,166.31,4467.0,162.3723,162.6166,162.343,162.5287,4467.0
2023-02-27 12:35:00,166.33,166.34,166.24,166.28,3362.0,162.5482,162.558,162.4603,162.4994,3362.0
2023-02-27 12:40:00,166.31,166.39,166.27,166.37,3065.0,162.5287,162.6068,162.4896,162.5873,3065.0
2023-02-27 12:45:00,166.38,166.55,166.37,166.47,8754.0,162.5971,162.7632,162.5873,162.685,8754.0
2023-02-27 12:50:00,166.48,166.51,166.17,166.2,3513.0,162.6948,162.7241,162.3919,162.4212,3513.0
2023-02-27 12:55:00,166.25,166.42,166.25,166.41,1332.0,162.47,162.6362,162.47,162.6264,1332.0
2023-02-27 13:00:00,166.41,166.54,166.41,166.49,2723.0,162.6264,162.7534,162.6264,162.7046,2723.0
2023-02-27 13:05:00,166.49,166.52,166.38,166.39,2040.0,162.7046,162.7339,162.5971,162.6068,2040.0
2023-02-27 13:10:00,166.44,166.44,166.21,166.28,4108.0,162.6557,162.6557,162.4309,162.4994,4108.0
2023-02-27 13:15:00,166.3,166.42,166.13,166.13,4048.0,162.5189,162.6362,162.3528,162.3528,4048.0
2023-02-27 13:20:00,166.18,166.28,166.02,166.15,13432.0,162.4016,162.4994,162.2453,162.3723,13432.0
2023-02-27 13:25:00,166.19,166.43,166.18,166.43,5651.0,162.4114,162.6459,162.4016,162.6459,5651.0
2023-02-27 13:30:00,166.47,166.52,166.39,166.52,2749.0,162.685,162.7339,162.6068,162.7339,2749.0
2023-02-27 13:35:00,166.52,166.54,166.38,166.44,9968.0,162.7339,162.7534,162.5971,162.6557,9968.0
2023-02-27 13:40:00,166.49,166.55,166.13,166.22,14588.0,162.7046,162.7632,162.3528,162.4407,14588.0
2023-02-27 13:45:00,166.16,166.29,166.04,166.28,5979.0,162.3821,162.5091,162.2648,162.4994,5979.0
2023-02-27 13:50:00,166.3,166.48,166.15,166.42,9361.0,162.5189,162.6948,162.3723,162.6362,9361.0
2023-02-27 13:55:00,166.46,166.58,166.4,166.5,2409.0,162.6753,162.7925,162.6166,162.7143,2409.0
2023-02-27 14:00:00,166.55,166.82,166.55,166.67,2354.0,162.7632,163.0271,162.7632,162.8805,2354.0
2023-02-27 14:05:00,166.76,166.78,166.57,166.64,2163.0,162.9684,162.988,162.7828,162.8512,2163.0
2023-02-27 14:10:00,166.67,166.8,166.67,166.73,2437.0,162.8805,163.0075,162.8805,162.9391,2437.0
2023-02-27 14:15:00,166.67,166.67,166.22,166.25,3651.0,162.8805,162.8805,162.4407,162.47,3651.0
2023-02-27 14:20:00,166.22,166.22,166.06,166.06,1519.0,162.4407,162.4407,162.2844,162.2844,1519.0
2023-02-27 14:25:00,166.06,166.21,166.04,166.12,4526.0,162.2844,162.4309,162.2648,162.343,4526.0
2023-02-27 14:30:00,166.13,166.21,166.01,166.08,11341.0,162.3528,162.4309,162.2355,162.3039,11341.0
2023-02-27 14:35:00,166.03,166.15,166.01,166.01,6781.0,162.255,162.3723,162.2355,162.2355,6781.0
2023-02-27 14:40:00,165.98,166.02,165.78,165.87,4894.0,162.2062,162.2453,162.0107,162.0987,4894.0
2023-02-27 14:45:00,165.83,165.86,165.66,165.83,5306.0,162.0596,162.0889,161.8934,162.0596,5306.0
2023-02-27 14:50:00,165.87,165.87,165.57,165.59,3085.0,162.0987,162.0987,161.8055,161.825,3085.0
2023-02-27 14:55:00,165.61,165.78,165.57,165.72,7001.0,161.8446,162.0107,161.8055,161.9521,7001.0
2023-02-27 15:00:00,165.66,165.79,165.65,165.72,3944.0,161.8934,162.0205,161.8837,161.9521,3944.0
2023-02-27 15:05:00,165.64,165.67,165.45,165.55,5934.0,161.8739,161.9032,161.6882,161.7859,5934.0
2023-02-27 15:10:00,165.53,165.72,165.53,165.7,8792.0,161.7664,161.9521,161.7664,161.9325,8792.0
2023-02-27 15:15:00,165.7,165.73,165.46,165.54,3962.0,161.9325,161.9619,161.698,161.7762,3962.0
2023-02-27 15:20:00,165.53,165.57,165.39,165.43,5516.0,161.7664,161.8055,161.6296,161.6687,5516.0
2023-02-27 15:25:00,165.44,165.63,165.44,165.62,5995.0,161.6784,161.8641,161.6784,161.8544,5995.0
2023-02-27 15:30:00,165.59,165.59,165.23,165.31,6868.0,161.825,161.825,161.4732,161.5514,6868.0
2023-02-27 15:35:00,165.33,165.36,164.99,165.18,9210.0,161.571,161.6003,161.2387,161.4244,9210.0
2023-02-27 15:40:00,165.17,165.47,165.1,165.34,8863.0,161.4146,161.7078,161.3462,161.5807,8863.0
2023-02-27 15:45:00,165.33,165.49,165.26,165.28,18530.0,161.571,161.7273,161.5025,161.5221,18530.0
2023-02-27 15:50:00,165.27,165.48,165.24,165.47,27648.0,161.5123,161.7175,161.483,161.7078,27648.0
2023-02-27 15:55:00,165.46,165.63,165.39,165.51,69093.0,161.698,161.8641,161.6296,161.7469,69093.0
2023-02-28 09:30:00,165.2,166.22,165.04,166.1,45468.0,161.4439,162.4407,161.2875,162.3234,45468.0
2023-02-28 09:35:00,166.18,166.88,165.94,166.83,27483.0,162.4016,163.0857,162.1671,163.0368,27483.0
2023-02-28 09:40:00,166.83,167.29,166.66,166.81,13600.0,163.0368,163.4864,162.8707,163.0173,13600.0
2023-02-28 09:45:00,166.98,167.18,166.77,166.88,7792.0,163.1834,163.3789,162.9782,163.0857,7792.0
2023-02-28 09:50:00,166.9,167.11,166.8,166.8,14822.0,163.1053,163.3105,163.0075,163.0075,14822.0
2023-02-28 09:55:00,166.65,167.16,166.23,167.08,12321.0,162.8609,163.3593,162.4505,163.2812,12321.0
2023-02-28 10:00:00,167.06,167.11,166.76,166.8,10611.0,163.2616,163.3105,162.9684,163.0075,10611.0
2023-02-28 10:05:00,167.05,167.09,166.86,166.99,5659.0,163.2518,163.2909,163.0662,163.1932,5659.0
2023-02-28 10:10:00,166.95,166.96,166.51,166.72,6980.0,163.1541,163.1639,162.7241,162.9293,6980.0
2023-02-28 10:15:00,166.73,167.16,166.72,167.06,16391.0,162.9391,163.3593,162.9293,163.2616,16391.0
2023-02-28 10:20:00,167.03,167.09,166.82,167.03,5757.0,163.2323,163.2909,163.0271,163.2323,5757.0
2023-02-28 10:25:00,167.03,167.2,166.97,167.13,6973.0,163.2323,163.3984,163.1737,163.33,6973.0
2023-02-28 10:30:00,167.19,167.6,167.15,167.56,8426.0,163.3887,163.7893,163.3496,163.7502,8426.0
2023-02-28 10:35:00,167.59,167.78,167.49,167.64,10438.0,163.7796,163.9652,163.6818,163.8284,10438.0
2023-02-28 10:40:00,167.64,167.82,167.43,167.63,8320.0,163.8284,164.0043,163.6232,163.8187,8320.0
2023-02-28 10:45:00,167.72,167.81,167.41,167.56,52493.0,163.9066,163.9946,163.6037,163.7502,52493.0
2023-02-28 10:50:00,167.56,167.85,167.42,167.81,7180.0,163.7502,164.0337,163.6134,163.9946,7180.0
2023-02-28 10:55:00,167.72,167.77,167.61,167.71,5156.0,163.9066,163.9555,163.7991,163.8968,5156.0
2023-02-28 11:00:00,167.71,168.09,167.71,168.03,16510.0,163.8968,164.2682,163.8968,164.2096,16510.0
2023-02-28 11:05:00,168.04,168.16,168.04,168.11,5168.0,164.2193,164.3366,164.2193,164.2877,5168.0
2023-02-28 11:10:00,168.09,168.09,167.85,167.87,5634.0,164.2682,164.2682,164.0337,164.0532,5634.0
2023-02-28 11:15:00,167.88,168.04,167.8,167.86,16605.0,164.063,164.2193,163.9848,164.0434,16605.0
2023-02-28 11:20:00,167.77,167.96,167.72,167.85,10420.0,163.9555,164.1412,163.9066,164.0337,10420.0
2023-02-28 11:25:00,167.84,167.98,167.8,167.83,13792.0,164.0239,164.1607,163.9848,164.0141,13792.0
2023-02-28 11:30:00,167.84,167.96,167.82,167.88,10305.0,164.0239,164.1412,164.0043,164.063,10305.0
2023-02-28 11:35:00,167.86,167.86,167.73,167.83,8378.0,164.0434,164.0434,163.9164,164.0141,8378.0
2023-02-28 11:40:00,167.83,167.86,167.72,167.76,11752.0,164.0141,164.0434,163.9066,163.9457,11752.0
2023-02-28 11:45:00,167.81,167.82,167.69,167.72,6905.0,163.9946,164.0043,163.8773,163.9066,6905.0
2023-02-28 11:50:00,167.67,167.67,167.4,167.62,14039.0,163.8577,163.8577,163.5939,163.8089,14039.0
2023-02-28 11:55:00,167.66,167.91,167.66,167.88,13733.0,163.848,164.0923,163.848,164.063,13733.0
2023-02-28 12:00:00,167.91,168.09,167.9,168.03,7457.0,164.0923,164.2682,164.0825,164.2096,7457.0
2023-02-28 12:05:00,168.0,168.15,167.99,168.0,4111.0,164.1802,164.3268,164.1705,164.1802,4111.0
2023-02-28 12:10:00,168.04,168.15,167.94,168.06,23936.0,164.2193,164.3268,164.1216,164.2389,23936.0
2023-02-28 12:15:00,168.09,168.16,168.01,168.07,3383.0,164.2682,164.3366,164.19,164.2487,3383.0
2023-02-28 12:20:00,168.0,168.16,167.94,168.03,9824.0,164.1802,164.3366,164.1216,164.2096,9824.0
2023-02-28 12:25:00,168.0,168.08,167.91,167.91,4636.0,164.1802,164.2584,164.0923,164.0923,4636.0
2023-02-28 12:30:00,167.96,168.06,167.9,168.03,9522.0,164.1412,164.2389,164.0825,164.2096,9522.0
2023-02-28 12:35:00,167.98,168.03,167.92,167.98,3499.0,164.1607,164.2096,164.1021,164.1607,3499.0
2023-02-28 12:40:00,167.9,167.9,167.7,167.8,3191.0,164.0825,164.0825,163.8871,163.9848,3191.0
2023-02-28 12:45:00,167.84,168.11,167.84,168.11,3060.0,164.0239,164.2877,164.0239,164.2877,3060.0
2023-02-28 12:50:00,168.09,168.42,168.05,168.39,6821.0,164.2682,164.5907,164.2291,164.5614,6821.0
2023-02-28 12:55:00,168.38,168.53,168.37,168.47,7011.0,164.5516,164.6982,164.5418,164.6396,7011.0
2023-02-28 13:00:00,168.41,168.55,168.38,168.4,7539.0,164.5809,164.7177,164.5516,164.5711,7539.0
2023-02-28 13:05:00,168.42,168.51,168.25,168.26,3950.0,164.5907,164.6786,164.4246,164.4343,3950.0
2023-02-28 13:10:00,168.26,168.39,168.26,168.33,3645.0,164.4343,164.5614,164.4343,164.5027,3645.0
2023-02-28 13:15:00,168.27,168.42,168.22,168.28,5426.0,164.4441,164.5907,164.3952,164.4539,5426.0
2023-02-28 13:20:00,168.31,168.47,168.3,168.47,6279.0,164.4832,164.6396,164.4734,164.6396,6279.0
2023-02-28 13:25:00,168.47,168.5,168.35,168.48,3766.0,164.6396,164.6689,164.5223,164.6493,3766.0
2023-02-28 13:30:00,168.51,168.55,168.28,168.28,4145.0,164.6786,164.7177,164.4539,164.4539,4145.0
2023-02-28 13:35:00,168.28,168.4,168.21,168.27,6609.0,164.4539,164.5711,164.3855,164.4441,6609.0
2023-02-28 13:40:00,168.24,168.24,168.05,168.22,9199.0,164.4148,164.4148,164.2291,164.3952,9199.0
2023-02-28 13:45:00,168.18,168.28,168.18,168.19,6256.0,164.3562,164.4539,164.3562,164.3659,6256.0
2023-02-28 13:50:00,168.21,168.21,168.04,168.12,4151.0,164.3855,164.3855,164.2193,164.2975,4151.0
2023-02-28 13:55:00,168.1,168.16,167.98,168.04,9384.0,164.278,164.3366,164.1607,164.2193,9384.0
2023-02-28 14:00:00,168.0,168.05,167.96,168.0,3854.0,164.1802,164.2291,164.1412,164.1802,3854.0
2023-02-28 14:05:00,168.0,168.0,167.65,167.92,12519.0,164.1802,164.1802,163.8382,164.1021,12519.0
2023-02-28 14:10:00,167.92,167.95,167.8,167.87,5021.0,164.1021,164.1314,163.9848,164.0532,5021.0
2023-02-28 14:15:00,167.87,167.88,167.73,167.88,5944.0,164.0532,164.063,163.9164,164.063,5944.0
2023-02-28 14:20:00,167.88,167.95,167.77,167.78,4523.0,164.063,164.1314,163.9555,163.9652,4523.0
2023-02-28 14:25:00,167.78,167.91,167.78,167.83,7451.0,163.9652,164.0923,163.9652,164.0141,7451.0
2023-02-28 14:30:00,167.81,167.85,167.67,167.7,4711.0,163.9946,164.0337,163.8577,163.8871,4711.0
2023-02-28 14:35:00,167.7,167.84,167.65,167.78,3382.0,163.8871,164.0239,163.8382,163.9652,3382.0
2023-02-28 14:40:00,167.76,167.77,167.53,167.59,4241.0,163.9457,163.9555,163.7209,163.7796,4241.0
2023-02-28 14:45:00,167.65,167.68,167.51,167.66,5955.0,163.8382,163.8675,163.7014,163.848,5955.0
2023-02-28 14:50:00,167.65,167.7,167.42,167.47,6426.0,163.8382,163.8871,163.6134,163.6623,6426.0
2023-02-28 14:55:00,167.4,167.4,167.11,167.14,5970.0,163.5939,163.5939,163.3105,163.3398,5970.0
2023-02-28 15:00:00,167.12,167.28,167.1,167.28,11420.0,163.3203,163.4766,163.3007,163.4766,11420.0
2023-02-28 15:05:00,167.25,167.39,167.18,167.21,15595.0,163.4473,163.5841,163.3789,163.4082,15595.0
2023-02-28 15:10:00,167.2,167.39,167.17,167.28,17114.0,163.3984,163.5841,163.3691,163.4766,17114.0
2023-02-28 15:15:00,167.28,167.36,167.2,167.25,10029.0,163.4766,163.5548,163.3984,163.4473,10029.0
2023-02-28 15:20:00,167.19,167.27,167.08,167.17,11076.0,163.3887,163.4668,163.2812,163.3691,11076.0
2023-02-28 15:25:00,167.12,167.3,167.05,167.18,29047.0,163.3203,163.4962,163.2518,163.3789,29047.0
2023-02-28 15:30:00,167.16,167.22,167.05,167.19,24995.0,163.3593,163.418,163.2518,163.3887,24995.0
2023-02-28 15:35:00,167.22,167.24,167.0,167.16,26338.0,163.418,163.4375,163.203,163.3593,26338.0
2023-02-28 15:40:00,167.12,167.36,167.03,167.34,23645.0,163.3203,163.5548,163.2323,163.5352,23645.0
2023-02-28 15:45:00,167.29,167.43,167.27,167.43,43515.0,163.4864,163.6232,163.4668,163.6232,43515.0
2023-02-28 15:50:00,167.41,167.5,167.05,167.09,64476.0,163.6037,163.6916,163.2518,163.2909,64476.0
2023-02-28 15:55:00,167.09,167.26,166.83,166.83,361910.0,163.2909,163.4571,163.0368,163.0368,361910.0
2023-03-01 09:30:00,165.96,167.1,165.96,167.08,44441.0,162.1866,163.3007,162.1866,163.2812,44441.0
2023-03-01 09:35:00,167.0,167.37,166.86,167.37,10795.0,163.203,163.5646,163.0662,163.5646,10795.0
2023-03-01 09:40:00,167.21,167.22,166.89,167.06,7578.0,163.4082,163.418,163.0955,163.2616,7578.0
2023-03-01 09:45:00,167.06,167.64,167.03,167.64,7204.0,163.2616,163.8284,163.2323,163.8284,7204.0
2023-03-01 09:50:00,167.5,167.68,167.21,167.37,4780.0,163.6916,163.8675,163.4082,163.5646,4780.0
2023-03-01 09:55:00,167.53,167.54,166.96,167.15,10363.0,163.7209,163.7307,163.1639,163.3496,10363.0
2023-03-01 10:00:00,167.29,167.4,166.98,166.99,13573.0,163.4864,163.5939,163.1834,163.1932,13573.0
2023-03-01 10:05:00,166.99,167.08,166.48,166.48,10832.0,163.1932,163.2812,162.6948,162.6948,10832.0
2023-03-01 10:10:00,166.31,166.54,166.12,166.46,8057.0,162.5287,162.7534,162.343,162.6753,8057.0
2023-03-01 10:15:00,166.45,166.75,166.35,166.75,15734.0,162.6655,162.9587,162.5678,162.9587,15734.0
2023-03-01 10:20:00,166.75,167.09,166.63,166.94,9834.0,162.9587,163.2909,162.8414,163.1443,9834.0
2023-03-01 10:25:00,166.99,167.17,166.89,166.98,8916.0,163.1932,163.3691,163.0955,163.1834,8916.0
2023-03-01 10:30:00,167.04,167.05,166.48,166.65,6806.0,163.2421,163.2518,162.6948,162.8609,6806.0
2023-03-01 10:35:00,166.64,166.87,166.6,166.61,4182.0,162.8512,163.0759,162.8121,162.8218,4182.0
2023-03-01 10:40:00,166.46,166.81,166.46,166.76,12687.0,162.6753,163.0173,162.6753,162.9684,12687.0
2023-03-01 10:45:00,166.78,167.09,166.77,167.08,13618.0,162.988,163.2909,162.9782,163.2812,13618.0
2023-03-01 10:50:00,166.97,166.99,166.73,166.86,16114.0,163.1737,163.1932,162.9391,163.0662,16114.0
2023-03-01 10:55:00,166.85,167.1,166.78,167.1,19934.0,163.0564,163.3007,162.988,163.3007,19934.0
2023-03-01 11:00:00,167.02,167.02,166.74,166.8,11709.0,163.2225,163.2225,162.9489,163.0075,11709.0
2023-03-01 11:05:00,166.84,166.94,166.52,166.82,42164.0,163.0466,163.1443,162.7339,163.0271,42164.0
2023-03-01 11:10:00,166.59,166.67,166.45,166.56,21822.0,162.8023,162.8805,162.6655,162.773,21822.0
2023-03-01 11:15:00,166.52,166.59,166.1,166.22,6419.0,162.7339,162.8023,162.3234,162.4407,6419.0
2023-03-01 11:20:00,166.15,166.5,166.13,166.5,3398.0,162.3723,162.7143,162.3528,162.7143,3398.0
2023-03-01 11:25:00,166.51,166.71,166.4,166.57,7932.0,162.7241,162.9196,162.6166,162.7828,7932.0
2023-03-01 11:30:00,166.54,166.71,166.54,166.68,3712.0,162.7534,162.9196,162.7534,162.8903,3712.0
2023-03-01 11:35:00,166.6,166.81,166.58,166.75,4473.0,162.8121,163.0173,162.7925,162.9587,4473.0
2023-03-01 11:40:00,166.78,167.06,166.78,167.03,5172.0,162.988,163.2616,162.988,163.2323,5172.0
2023-03-01 11:45:00,167.03,167.26,167.02,167.15,5688.0,163.2323,163.4571,163.2225,163.3496,5688.0
2023-03-01 11:50:00,167.11,167.11,166.98,167.02,5396.0,163.3105,163.3105,163.1834,163.2225,5396.0
2023-03-01 11:55:00,167.01,167.12,166.98,167.01,3448.0,163.2128,163.3203,163.1834,163.2128,3448.0
2023-03-01 12:00:00,167.04,167.11,166.98,167.02,10263.0,163.2421,163.3105,163.1834,163.2225,10263.0
2023-03-01 12:05:00,167.0,167.26,167.0,167.25,5410.0,163.203,163.4571,163.203,163.4473,5410.0
2023-03-01 12:10:00,167.22,167.49,167.17,167.27,3500.0,163.418,163.6818,163.3691,163.4668,3500.0
2023-03-01 12:15:00,167.28,167.34,167.23,167.27,2004.0,163.4766,163.5352,163.4278,163.4668,2004.0
2023-03-01 12:20:00,167.23,167.29,167.14,167.14,2565.0,163.4278,163.4864,163.3398,163.3398,2565.0
2023-03-01 12:25:00,167.15,167.35,167.15,167.21,9526.0,163.3496,163.545,163.3496,163.4082,9526.0
2023-03-01 12:30:00,167.27,167.4,167.27,167.3,2207.0,163.4668,163.5939,163.4668,163.4962,2207.0
2023-03-01 12:35:00,167.23,167.4,167.18,167.37,11886.0,163.4278,163.5939,163.3789,163.5646,11886.0
2023-03-01 12:40:00,167.38,167.53,167.38,167.52,2608.0,163.5743,163.7209,163.5743,163.7112,2608.0
2023-03-01 12:45:00,167.5,167.6,167.43,167.43,1749.0,163.6916,163.7893,163.6232,163.6232,1749.0
2023-03-01 12:50:00,167.42,167.56,167.35,167.55,8099.0,163.6134,163.7502,163.545,163.7405,8099.0
2023-03-01 12:55:00,167.57,167.57,167.44,167.44,3526.0,163.76,163.76,163.633,163.633,3526.0
2023-03-01 13:00:00,167.44,167.45,167.28,167.39,5454.0,163.633,163.6427,163.4766,163.5841,5454.0
2023-03-01 13:05:00,167.37,167.52,167.34,167.39,6400.0,163.5646,163.7112,163.5352,163.5841,6400.0
2023-03-01 13:10:00,167.38,167.59,167.38,167.59,4370.0,163.5743,163.7796,163.5743,163.7796,4370.0
2023-03-01 13:15:00,167.6,167.69,167.47,167.64,3681.0,163.7893,163.8773,163.6623,163.8284,3681.0
2023-03-01 13:20:00,167.61,167.61,167.42,167.42,3564.0,163.7991,163.7991,163.6134,163.6134,3564.0
2023-03-01 13:25:00,167.49,167.56,167.38,167.47,3627.0,163.6818,163.7502,163.5743,163.6623,3627.0
2023-03-01 13:30:00,167.47,167.56,167.37,167.49,13461.0,163.6623,163.7502,163.5646,163.6818,13461.0
2023-03-01 13:35:00,167.49,167.61,167.43,167.59,5421.0,163.6818,163.7991,163.6232,163.7796,5421.0
2023-03-01 13:40:00,167.59,167.64,167.52,167.53,3611.0,163.7796,163.8284,163.7112,163.7209,3611.0
2023-03-01 13:45:00,167.46,167.46,167.18,167.34,5436.0,163.6525,163.6525,163.3789,163.5352,5436.0
2023-03-01 13:50:00,167.31,167.5,167.31,167.44,5445.0,163.5059,163.6916,163.5059,163.633,5445.0
2023-03-01 13:55:00,167.47,167.64,167.37,167.64,7416.0,163.6623,163.8284,163.5646,163.8284,7416.0
2023-03-01 14:00:00,167.59,167.62,167.31,167.42,3621.0,163.7796,163.8089,163.5059,163.6134,3621.0
2023-03-01 14:05:00,167.4,167.53,167.32,167.53,8109.0,163.5939,163.7209,163.5157,163.7209,8109.0
2023-03-01 14:10:00,167.49,167.67,167.48,167.62,7504.0,163.6818,163.8577,163.6721,163.8089,7504.0
2023-03-01 14:15:00,167.65,167.68,167.52,167.52,8588.0,163.8382,163.8675,163.7112,163.7112,8588.0
2023-03-01 14:20:00,167.52,167.63,167.36,167.63,7847.0,163.7112,163.8187,163.5548,163.8187,7847.0
2023-03-01 14:25:00,167.61,167.61,167.34,167.44,9706.0,163.7991,163.7991,163.5352,163.633,9706.0
2023-03-01 14:30:00,167.46,167.5,167.24,167.43,22622.0,163.6525,163.6916,163.4375,163.6232,22622.0
2023-03-01 14:35:00,167.42,167.67,167.38,167.6,22216.0,163.6134,163.8577,163.5743,163.7893,22216.0
2023-03-01 14:40:00,167.63,167.7,167.52,167.68,20240.0,163.8187,163.8871,163.7112,163.8675,20240.0
2023-03-01 14:45:00,167.66,167.68,167.28,167.47,9871.0,163.848,163.8675,163.4766,163.6623,9871.0
2023-03-01 14:50:00,167.45,167.49,167.32,167.46,7985.0,163.6427,163.6818,163.5157,163.6525,7985.0
2023-03-01 14:55:00,167.46,167.53,167.35,167.48,13286.0,163.6525,163.7209,163.545,163.6721,13286.0
2023-03-01 15:00:00,167.44,167.58,167.43,167.51,7896.0,163.633,163.7698,163.6232,163.7014,7896.0
2023-03-01 15:05:00,167.5,167.59,167.46,167.53,9972.0,163.6916,163.7796,163.6525,163.7209,9972.0
2023-03-01 15:10:00,167.53,167.58,167.48,167.57,5502.0,163.7209,163.7698,163.6721,163.76,5502.0
2023-03-01 15:15:00,167.58,167.82,167.48,167.74,8836.0,163.7698,164.0043,163.6721,163.9262,8836.0
2023-03-01 15:20:00,167.73,167.73,167.56,167.59,8087.0,163.9164,163.9164,163.7502,163.7796,8087.0
2023-03-01 15:25:00,167.62,167.63,167.52,167.56,7964.0,163.8089,163.8187,163.7112,163.7502,7964.0
2023-03-01 15:30:00,167.51,167.79,167.51,167.74,9337.0,163.7014,163.975,163.7014,163.9262,9337.0
2023-03-01 15:35:00,167.72,167.89,167.66,167.83,20059.0,163.9066,164.0727,163.848,164.0141,20059.0
2023-03-01 15:40:00,167.84,167.93,167.79,167.84,9260.0,164.0239,164.1118,163.975,164.0239,9260.0
2023-03-01 15:45:00,167.88,167.94,167.8,167.89,26977.0,164.063,164.1216,163.9848,164.0727,26977.0
2023-03-01 15:50:00,167.87,167.94,167.73,167.81,36943.0,164.0532,164.1216,163.9164,163.9946,36943.0
2023-03-01 15:55:00,167.8,167.9,167.47,167.59,126376.0,163.9848,164.0825,163.6623,163.7796,126376.0
2023-03-02 09:30:00,166.42,167.23,166.07,166.32,20763.0,162.6362,163.4278,162.2941,162.5384,20763.0
2023-03-02 09:35:00,166.44,166.53,166.17,166.17,2354.0,162.6557,162.7437,162.3919,162.3919,2354.0
2023-03-02 09:40:00,166.34,166.71,166.23,166.65,4928.0,162.558,162.9196,162.4505,162.8609,4928.0
2023-03-02 09:45:00,166.66,167.17,166.56,167.17,5028.0,162.8707,163.3691,162.773,163.3691,5028.0
2023-03-02 09:50:00,167.1,167.25,166.95,166.99,2432.0,163.3007,163.4473,163.1541,163.1932,2432.0
2023-03-02 09:55:00,167.03,167.15,166.91,167.07,2728.0,163.2323,163.3496,163.115,163.2714,2728.0
2023-03-02 10:00:00,167.25,167.43,167.05,167.09,8826.0,163.4473,163.6232,163.2518,163.2909,8826.0
2023-03-02 10:05:00,167.12,167.48,167.12,167.47,5341.0,163.3203,163.6721,163.3203,163.6623,5341.0
2023-03-02 10:10:00,167.42,167.46,167.04,167.32,18407.0,163.6134,163.6525,163.2421,163.5157,18407.0
2023-03-02 10:15:00,167.34,167.53,167.33,167.53,1403.0,163.5352,163.7209,163.5255,163.7209,1403.0
2023-03-02 10:20:00,167.46,167.6,167.19,167.35,11515.0,163.6525,163.7893,163.3887,163.545,11515.0
2023-03-02 10:25:00,167.35,167.64,167.34,167.47,2086.0,163.545,163.8284,163.5352,163.6623,2086.0
2023-03-02 10:30:00,167.56,167.7,167.3,167.57,14589.0,163.7502,163.8871,163.4962,163.76,14589.0
2023-03-02 10:35:00,167.59,167.59,167.43,167.52,4162.0,163.7796,163.7796,163.6232,163.7112,4162.0
2023-03-02 10:40:00,167.53,167.64,167.44,167.64,8715.0,163.7209,163.8284,163.633,163.8284,8715.0
2023-03-02 10:45:00,167.62,167.62,167.44,167.47,9716.0,163.8089,163.8089,163.633,163.6623,9716.0
2023-03-02 10:50:00,167.53,167.86,167.53,167.84,4771.0,163.7209,164.0434,163.7209,164.0239,4771.0
2023-03-02 10:55:00,167.85,168.02,167.82,167.85,7834.0,164.0337,164.1998,164.0043,164.0337,7834.0
2023-03-02 11:00:00,167.84,167.9,167.72,167.72,5231.0,164.0239,164.0825,163.9066,163.9066,5231.0
2023-03-02 11:05:00,167.72,167.78,167.66,167.72,6532.0,163.9066,163.9652,163.848,163.9066,6532.0
2023-03-02 11:10:00,167.7,167.99,167.68,167.93,8896.0,163.8871,164.1705,163.8675,164.1118,8896.0
2023-03-02 11:15:00,167.96,168.18,167.96,167.97,4311.0,164.1412,164.3562,164.1412,164.1509,4311.0
2023-03-02 11:20:00,167.97,168.11,167.95,168.02,2632.0,164.1509,164.2877,164.1314,164.1998,2632.0
2023-03-02 11:25:00,168.08,168.16,168.05,168.05,2628.0,164.2584,164.3366,164.2291,164.2291,2628.0
2023-03-02 11:30:00,168.14,168.21,167.95,168.02,5811.0,164.3171,164.3855,164.1314,164.1998,5811.0
2023-03-02 11:35:00,168.05,168.17,167.94,168.17,5108.0,164.2291,164.3464,164.1216,164.3464,5108.0
2023-03-02 11:40:00,168.24,168.3,168.12,168.29,6009.0,164.4148,164.4734,164.2975,164.4636,6009.0
2023-03-02 11:45:00,168.28,168.41,168.28,168.3,2486.0,164.4539,164.5809,164.4539,164.4734,2486.0
2023-03-02 11:50:00,168.28,168.49,168.22,168.25,4211.0,164.4539,164.6591,164.3952,164.4246,4211.0
2023-03-02 11:55:00,168.24,168.29,168.12,168.21,4078.0,164.4148,164.4636,164.2975,164.3855,4078.0
2023-03-02 12:00:00,168.22,168.32,168.14,168.21,3410.0,164.3952,164.493,164.3171,164.3855,3410.0
2023-03-02 12:05:00,168.15,168.34,168.14,168.32,6217.0,164.3268,164.5125,164.3171,164.493,6217.0
2023-03-02 12:10:00,168.27,168.27,168.12,168.22,4264.0,164.4441,164.4441,164.2975,164.3952,4264.0
2023-03-02 12:15:00,168.25,168.27,168.07,168.1,6520.0,164.4246,164.4441,164.2487,164.278,6520.0
2023-03-02 12:20:00,168.13,168.32,168.11,168.32,4581.0,164.3073,164.493,164.2877,164.493,4581.0
2023-03-02 12:25:00,168.28,168.4,168.28,168.35,4357.0,164.4539,164.5711,164.4539,164.5223,4357.0
2023-03-02 12:30:00,168.35,168.62,168.28,168.53,6191.0,164.5223,164.7861,164.4539,164.6982,6191.0
2023-03-02 12:35:00,168.53,168.56,168.42,168.42,3841.0,164.6982,164.7275,164.5907,164.5907,3841.0
2023-03-02 12:40:00,168.43,168.55,168.42,168.47,4900.0,164.6005,164.7177,164.5907,164.6396,4900.0
2023-03-02 12:45:00,168.48,168.48,167.89,167.9,14172.0,164.6493,164.6493,164.0727,164.0825,14172.0
2023-03-02 12:50:00,167.91,168.17,167.61,167.61,25663.0,164.0923,164.3464,163.7991,163.7991,25663.0
2023-03-02 12:55:00,167.61,167.71,167.56,167.66,5085.0,163.7991,163.8968,163.7502,163.848,5085.0
2023-03-02 13:00:00,167.62,167.74,167.52,167.53,30326.0,163.8089,163.9262,163.7112,163.7209,30326.0
2023-03-02 13:05:00,167.54,167.64,167.2,167.64,16081.0,163.7307,163.8284,163.3984,163.8284,16081.0
2023-03-02 13:10:00,167.62,167.79,167.44,167.48,61013.0,163.8089,163.975,163.633,163.6721,61013.0
2023-03-02 13:15:00,167.48,167.64,167.4,167.64,46377.0,163.6721,163.8284,163.5939,163.8284,46377.0
2023-03-02 13:20:00,167.64,167.67,167.2,167.25,8992.0,163.8284,163.8577,163.3984,163.4473,8992.0
2023-03-02 13:25:00,167.24,167.34,167.22,167.22,5221.0,163.4375,163.5352,163.418,163.418,5221.0
2023-03-02 13:30:00,167.22,167.23,166.99,166.99,17076.0,163.418,163.4278,163.1932,163.1932,17076.0
2023-03-02 13:35:00,167.02,167.8,167.0,167.76,30802.0,163.2225,163.9848,163.203,163.9457,30802.0
2023-03-02 13:40:00,167.77,167.82,167.49,167.52,4292.0,163.9555,164.0043,163.6818,163.7112,4292.0
2023-03-02 13:45:00,167.5,167.73,167.44,167.73,9021.0,163.6916,163.9164,163.633,163.9164,9021.0
2023-03-02 13:50:00,167.78,168.08,167.78,167.98,2574.0,163.9652,164.2584,163.9652,164.1607,2574.0
2023-03-02 13:55:00,167.88,168.06,167.85,168.06,4680.0,164.063,164.2389,164.0337,164.2389,4680.0
2023-03-02 14:00:00,168.07,168.47,168.05,168.37,9955.0,164.2487,164.6396,164.2291,164.5418,9955.0
2023-03-02 14:05:00,168.32,168.44,168.3,168.39,6489.0,164.493,164.6102,164.4734,164.5614,6489.0
2023-03-02 14:10:00,168.49,168.57,168.42,168.49,15510.0,164.6591,164.7373,164.5907,164.6591,15510.0
2023-03-02 14:15:00,168.5,168.51,168.38,168.42,13018.0,164.6689,164.6786,164.5516,164.5907,13018.0
2023-03-02 14:20:00,168.46,168.52,168.39,168.41,7072.0,164.6298,164.6884,164.5614,164.5809,7072.0
2023-03-02 14:25:00,168.38,168.62,168.37,168.52,10580.0,164.5516,164.7861,164.5418,164.6884,10580.0
2023-03-02 14:30:00,168.49,168.7,168.49,168.57,8626.0,164.6591,164.8643,164.6591,164.7373,8626.0
2023-03-02 14:35:00,168.53,168.6,168.41,168.56,8524.0,164.6982,164.7666,164.5809,164.7275,8524.0
2023-03-02 14:40:00,168.53,168.7,168.45,168.45,7842.0,164.6982,164.8643,164.62,164.62,7842.0
2023-03-02 14:45:00,168.4,168.5,168.32,168.44,8324.0,164.5711,164.6689,164.493,164.6102,8324.0
2023-03-02 14:50:00,168.43,168.57,168.37,168.49,13713.0,164.6005,164.7373,164.5418,164.6591,13713.0
2023-03-02 14:55:00,168.51,168.68,168.5,168.67,11436.0,164.6786,164.8448,164.6689,164.835,11436.0
2023-03-02 15:00:00,168.67,168.87,168.49,168.56,18426.0,164.835,165.0305,164.6591,164.7275,18426.0
2023-03-02 15:05:00,168.55,168.71,168.5,168.66,7499.0,164.7177,164.8741,164.6689,164.8252,7499.0
2023-03-02 15:10:00,168.69,168.85,168.67,168.67,5117.0,164.8546,165.0109,164.835,164.835,5117.0
2023-03-02 15:15:00,168.69,168.92,168.53,168.55,6800.0,164.8546,165.0793,164.6982,164.7177,6800.0
2023-03-02 15:20:00,168.52,168.85,168.48,168.78,16485.0,164.6884,165.0109,164.6493,164.9425,16485.0
2023-03-02 15:25:00,168.75,169.07,168.75,169.06,18965.0,164.9132,165.2259,164.9132,165.2161,18965.0
2023-03-02 15:30:00,169.06,169.2,169.04,169.09,54105.0,165.2161,165.353,165.1966,165.2455,54105.0
2023-03-02 15:35:00,169.09,169.32,168.99,169.25,24119.0,165.2455,165.4702,165.1477,165.4018,24119.0
2023-03-02 15:40:00,169.25,169.32,169.15,169.16,17994.0,165.4018,165.4702,165.3041,165.3139,17994.0
2023-03-02 15:45:00,169.13,169.31,168.97,169.0,35155.0,165.2846,165.4605,165.1282,165.1575,35155.0
2023-03-02 15:50:00,168.95,169.03,168.53,168.6,21800.0,165.1086,165.1868,164.6982,164.7666,21800.0
2023-03-02 15:55:00,168.61,168.72,168.47,168.64,49493.0,164.7764,164.8839,164.6396,164.8057,49493.0
2023-03-03 09:30:00,170.41,170.6,170.15,170.16,45318.0,166.5354,166.7211,166.2814,166.2911,45318.0
2023-03-03 09:35:00,170.23,170.56,170.0,170.49,9257.0,166.3595,166.682,166.1348,166.6136,9257.0
2023-03-03 09:40:00,170.32,170.34,169.78,169.95,20797.0,166.4475,166.467,165.9198,166.0859,20797.0
2023-03-03 09:45:00,169.99,170.02,169.3,169.42,14907.0,166.125,166.1543,165.4507,165.568,14907.0
2023-03-03 09:50:00,169.54,169.58,169.18,169.2,9418.0,165.6852,165.7243,165.3334,165.353,9418.0
2023-03-03 09:55:00,169.14,169.67,169.14,169.2,12574.0,165.2943,165.8123,165.2943,165.353,12574.0
2023-03-03 10:00:00,169.3,169.41,168.32,168.49,20317.0,165.4507,165.5582,164.493,164.6591,20317.0
2023-03-03 10:05:00,168.53,168.54,168.12,168.16,13324.0,164.6982,164.708,164.2975,164.3366,13324.0
2023-03-03 10:10:00,168.18,168.94,168.17,168.94,7128.0,164.3562,165.0989,164.3464,165.0989,7128.0
2023-03-03 10:15:00,168.94,169.24,168.94,169.04,8586.0,165.0989,165.3921,165.0989,165.1966,8586.0
2023-03-03 10:20:00,169.22,169.68,169.13,169.58,9002.0,165.3725,165.822,165.2846,165.7243,9002.0
2023-03-03 10:25:00,169.73,169.75,169.34,169.71,7050.0,165.8709,165.8905,165.4898,165.8514,7050.0
2023-03-03 10:30:00,169.7,169.76,169.39,169.47,6691.0,165.8416,165.9002,165.5386,165.6168,6691.0
2023-03-03 10:35:00,169.31,169.44,169.19,169.41,9544.0,165.4605,165.5875,165.3432,165.5582,9544.0
2023-03-03 10:40:00,169.38,169.74,169.29,169.51,18981.0,165.5289,165.8807,165.4409,165.6559,18981.0
2023-03-03 10:45:00,169.59,169.63,169.36,169.37,9175.0,165.7341,165.7732,165.5093,165.5191,9175.0
2023-03-03 10:50:00,169.34,169.59,169.29,169.57,11462.0,165.4898,165.7341,165.4409,165.7145,11462.0
2023-03-03 10:55:00,169.57,169.84,169.5,169.57,24551.0,165.7145,165.9784,165.6461,165.7145,24551.0
2023-03-03 11:00:00,169.58,169.79,169.41,169.41,7317.0,165.7243,165.9295,165.5582,165.5582,7317.0
2023-03-03 11:05:00,169.39,169.51,169.21,169.47,8111.0,165.5386,165.6559,165.3627,165.6168,8111.0
2023-03-03 11:10:00,169.41,169.56,169.14,169.46,7461.0,165.5582,165.7048,165.2943,165.607,7461.0
2023-03-03 11:15:00,169.51,169.72,169.43,169.65,9709.0,165.6559,165.8611,165.5777,165.7927,9709.0
2023-03-03 11:20:00,169.58,169.69,169.55,169.62,4771.0,165.7243,165.8318,165.695,165.7634,4771.0
2023-03-03 11:25:00,169.61,169.9,169.52,169.86,7270.0,165.7536,166.037,165.6657,165.998,7270.0
2023-03-03 11:30:00,169.83,169.95,169.69,169.69,13943.0,165.9686,166.0859,165.8318,165.8318,13943.0
2023-03-03 11:35:00,169.66,170.09,169.6,169.81,8110.0,165.8025,166.2227,165.7439,165.9491,8110.0
2023-03-03 11:40:00,169.92,169.94,169.67,169.68,4716.0,166.0566,166.0761,165.8123,165.822,4716.0
2023-03-03 11:45:00,169.79,169.92,169.63,169.84,6284.0,165.9295,166.0566,165.7732,165.9784,6284.0
2023-03-03 11:50:00,169.86,170.12,169.77,169.99,4714.0,165.998,166.252,165.91,166.125,4714.0
2023-03-03 11:55:00,170.05,170.09,169.9,170.02,4894.0,166.1836,166.2227,166.037,166.1543,4894.0
2023-03-03 12:00:00,170.01,170.23,169.99,170.08,5269.0,166.1445,166.3595,166.125,166.213,5269.0
2023-03-03 12:05:00,170.12,170.19,169.99,170.08,7445.0,166.252,166.3205,166.125,166.213,7445.0
2023-03-03 12:10:00,170.06,170.29,170.03,170.23,9151.0,166.1934,166.4182,166.1641,166.3595,9151.0
2023-03-03 12:15:00,170.22,170.22,169.91,169.96,9569.0,166.3498,166.3498,166.0468,166.0957,9569.0
2023-03-03 12:20:00,169.93,170.11,169.87,170.05,8522.0,166.0664,166.2423,166.0077,166.1836,8522.0
2023-03-03 12:25:00,170.05,170.08,169.99,170.05,7102.0,166.1836,166.213,166.125,166.1836,7102.0
2023-03-03 12:30:00,170.05,170.08,169.8,169.9,6353.0,166.1836,166.213,165.9393,166.037,6353.0
2023-03-03 12:35:00,169.87,169.92,169.8,169.88,4976.0,166.0077,166.0566,165.9393,166.0175,4976.0
2023-03-03 12:40:00,169.83,169.92,169.81,169.9,4574.0,165.9686,166.0566,165.9491,166.037,4574.0
2023-03-03 12:45:00,169.88,170.1,169.87,169.9,8933.0,166.0175,166.2325,166.0077,166.037,8933.0
2023-03-03 12:50:00,169.9,170.12,169.9,170.04,7737.0,166.037,166.252,166.037,166.1739,7737.0
2023-03-03 12:55:00,170.09,170.2,170.08,170.19,7292.0,166.2227,166.3302,166.213,166.3205,7292.0
2023-03-03 13:00:00,170.19,170.2,169.96,170.02,4971.0,166.3205,166.3302,166.0957,166.1543,4971.0
2023-03-03 13:05:00,170.04,170.14,169.99,170.04,6560.0,166.1739,166.2716,166.125,166.1739,6560.0
2023-03-03 13:10:00,169.98,170.13,169.92,170.08,12398.0,166.1152,166.2618,166.0566,166.213,12398.0
2023-03-03 13:15:00,170.13,170.2,169.87,169.87,11618.0,166.2618,166.3302,166.0077,166.0077,11618.0
2023-03-03 13:20:00,169.91,169.91,169.72,169.88,4707.0,166.0468,166.0468,165.8611,166.0175,4707.0
2023-03-03 13:25:00,169.89,170.03,169.81,169.81,5300.0,166.0273,166.1641,165.9491,165.9491,5300.0
2023-03-03 13:30:00,169.81,169.9,169.74,169.81,5759.0,165.9491,166.037,165.8807,165.9491,5759.0
2023-03-03 13:35:00,169.8,169.84,169.59,169.84,5359.0,165.9393,165.9784,165.7341,165.9784,5359.0
2023-03-03 13:40:00,169.8,169.83,169.68,169.7,7023.0,165.9393,165.9686,165.822,165.8416,7023.0
2023-03-03 13:45:00,169.68,169.84,169.62,169.73,6257.0,165.822,165.9784,165.7634,165.8709,6257.0
2023-03-03 13:50:00,169.76,169.87,169.65,169.84,6614.0,165.9002,166.0077,165.7927,165.9784,6614.0
2023-03-03 13:55:00,169.83,169.83,169.65,169.72,6950.0,165.9686,165.9686,165.7927,165.8611,6950.0
2023-03-03 14:00:00,169.69,169.73,169.5,169.67,6768.0,165.8318,165.8709,165.6461,165.8123,6768.0
2023-03-03 14:05:00,169.64,169.84,169.63,169.82,5773.0,165.783,165.9784,165.7732,165.9589,5773.0
2023-03-03 14:10:00,169.88,169.98,169.77,169.97,7382.0,166.0175,166.1152,165.91,166.1055,7382.0
2023-03-03 14:15:00,169.94,170.07,169.87,169.92,8725.0,166.0761,166.2032,166.0077,166.0566,8725.0
2023-03-03 14:20:00,169.95,170.11,169.95,170.04,12166.0,166.0859,166.2423,166.0859,166.1739,12166.0
2023-03-03 14:25:00,170.06,170.17,170.02,170.17,8440.0,166.1934,166.3009,166.1543,166.3009,8440.0
2023-03-03 14:30:00,170.21,170.71,170.13,170.23,19589.0,166.34,166.8286,166.2618,166.3595,19589.0
2023-03-03 14:35:00,170.12,170.17,169.89,169.97,9170.0,166.252,166.3009,166.0273,166.1055,9170.0
2023-03-03 14:40:00,170.01,170.12,169.91,170.11,8495.0,166.1445,166.252,166.0468,166.2423,8495.0
2023-03-03 14:45:00,170.14,170.26,170.02,170.02,9489.0,166.2716,166.3889,166.1543,166.1543,9489.0
2023-03-03 14:50:00,170.06,170.16,170.04,170.14,4270.0,166.1934,166.2911,166.1739,166.2716,4270.0
2023-03-03 14:55:00,170.1,170.14,169.99,170.0,16480.0,166.2325,166.2716,166.125,166.1348,16480.0
2023-03-03 15:00:00,170.03,170.15,169.97,170.01,37139.0,166.1641,166.2814,166.1055,166.1445,37139.0
2023-03-03 15:05:00,170.04,170.36,169.96,170.36,11252.0,166.1739,166.4866,166.0957,166.4866,11252.0
2023-03-03 15:10:00,170.28,170.28,169.98,170.16,8949.0,166.4084,166.4084,166.1152,166.2911,8949.0
2023-03-03 15:15:00,170.17,170.21,169.82,169.85,16849.0,166.3009,166.34,165.9589,165.9882,16849.0
2023-03-03 15:20:00,169.85,170.0,169.85,169.88,9582.0,165.9882,166.1348,165.9882,166.0175,9582.0
2023-03-03 15:25:00,169.92,170.09,169.8,170.05,8307.0,166.0566,166.2227,165.9393,166.1836,8307.0
2023-03-03 15:30:00,170.09,170.09,169.87,169.87,12146.0,166.2227,166.2227,166.0077,166.0077,12146.0
2023-03-03 15:35:00,169.88,170.04,169.81,169.97,16954.0,166.0175,166.1739,165.9491,166.1055,16954.0
2023-03-03 15:40:00,169.97,170.03,169.85,170.0,17309.0,166.1055,166.1641,165.9882,166.1348,17309.0
2023-03-03 15:45:00,170.0,170.11,169.9,170.03,34255.0,166.1348,166.2423,166.037,166.1641,34255.0
2023-03-03 15:50:00,170.07,170.24,170.0,170.24,45591.0,166.2032,166.3693,166.1348,166.3693,45591.0
2023-03-03 15:55:00,170.22,170.57,170.21,170.47,100772.0,166.3498,166.6918,166.34,166.5941,100772.0
2023-03-06 09:30:00,170.8,170.8,170.13,170.51,31554.0,166.9166,166.9166,166.2618,166.6332,31554.0
2023-03-06 09:35:00,170.51,171.28,170.51,170.52,15077.0,166.6332,167.3857,166.6332,166.6429,15077.0
2023-03-06 09:40:00,170.62,170.86,170.4,170.72,12607.0,166.7407,166.9752,166.5257,166.8384,12607.0
2023-03-06 09:45:00,170.67,170.7,170.02,170.22,13495.0,166.7895,166.8189,166.1543,166.3498,13495.0
2023-03-06 09:50:00,170.25,170.88,170.24,170.8,12820.0,166.3791,166.9948,166.3693,166.9166,12820.0
2023-03-06 09:55:00,170.72,170.85,170.59,170.72,7490.0,166.8384,166.9654,166.7114,166.8384,7490.0
2023-03-06 10:00:00,170.7,170.71,170.36,170.71,13504.0,166.8189,166.8286,166.4866,166.8286,13504.0
2023-03-06 10:05:00,170.71,171.31,170.67,171.13,12170.0,166.8286,167.415,166.7895,167.2391,12170.0
2023-03-06 10:10:00,171.19,171.44,171.15,171.41,11217.0,167.2977,167.542,167.2586,167.5127,11217.0
2023-03-06 10:15:00,171.39,171.48,171.19,171.2,14417.0,167.4932,167.5811,167.2977,167.3075,14417.0
2023-03-06 10:20:00,171.24,171.25,170.97,171.04,5103.0,167.3466,167.3563,167.0827,167.1511,5103.0
2023-03-06 10:25:00,171.09,171.19,171.02,171.12,26242.0,167.2,167.2977,167.1316,167.2293,26242.0
2023-03-06 10:30:00,171.14,171.37,171.13,171.2,10437.0,167.2489,167.4736,167.2391,167.3075,10437.0
2023-03-06 10:35:00,171.32,171.85,171.21,171.76,8601.0,167.4248,167.9427,167.3173,167.8548,8601.0
2023-03-06 10:40:00,171.8,171.94,171.53,171.9,17698.0,167.8938,168.0307,167.63,167.9916,17698.0
2023-03-06 10:45:00,171.92,171.92,171.58,171.66,10813.0,168.0111,168.0111,167.6788,167.757,10813.0
2023-03-06 10:50:00,171.68,171.7,171.47,171.5,9238.0,167.7766,167.7961,167.5713,167.6007,9238.0
2023-03-06 10:55:00,171.47,171.81,171.47,171.78,6150.0,167.5713,167.9036,167.5713,167.8743,6150.0
2023-03-06 11:00:00,171.73,171.75,171.52,171.53,5861.0,167.8254,167.845,167.6202,167.63,5861.0
2023-03-06 11:05:00,171.53,171.95,171.43,171.93,6687.0,167.63,168.0404,167.5323,168.0209,6687.0
2023-03-06 11:10:00,171.97,171.98,171.73,171.84,8226.0,168.06,168.0698,167.8254,167.9329,8226.0
2023-03-06 11:15:00,171.84,171.85,171.65,171.8,6804.0,167.9329,167.9427,167.7473,167.8938,6804.0
2023-03-06 11:20:00,171.81,171.85,171.43,171.48,9723.0,167.9036,167.9427,167.5323,167.5811,9723.0
2023-03-06 11:25:00,171.58,171.7,171.29,171.41,14298.0,167.6788,167.7961,167.3954,167.5127,14298.0
2023-03-06 11:30:00,171.41,171.56,171.37,171.56,10607.0,167.5127,167.6593,167.4736,167.6593,10607.0
2023-03-06 11:35:00,171.56,171.63,171.5,171.51,5779.0,167.6593,167.7277,167.6007,167.6104,5779.0
2023-03-06 11:40:00,171.52,171.57,171.34,171.37,13090.0,167.6202,167.6691,167.4443,167.4736,13090.0
2023-03-06 11:45:00,171.34,171.34,171.15,171.2,2991.0,167.4443,167.4443,167.2586,167.3075,2991.0
2023-03-06 11:50:00,171.2,171.35,171.11,171.35,4856.0,167.3075,167.4541,167.2195,167.4541,4856.0
2023-03-06 11:55:00,171.34,171.5,171.33,171.49,5474.0,167.4443,167.6007,167.4345,167.5909,5474.0
2023-03-06 12:00:00,171.42,171.47,171.38,171.44,3161.0,167.5225,167.5713,167.4834,167.542,3161.0
2023-03-06 12:05:00,171.43,171.43,171.33,171.4,2752.0,167.5323,167.5323,167.4345,167.5029,2752.0
2023-03-06 12:10:00,171.45,171.61,171.44,171.59,4274.0,167.5518,167.7082,167.542,167.6886,4274.0
2023-03-06 12:15:00,171.61,171.61,171.42,171.59,3629.0,167.7082,167.7082,167.5225,167.6886,3629.0
2023-03-06 12:20:00,171.54,171.58,171.46,171.46,3792.0,167.6398,167.6788,167.5616,167.5616,3792.0
2023-03-06 12:25:00,171.42,171.47,171.25,171.44,2697.0,167.5225,167.5713,167.3563,167.542,2697.0
2023-03-06 12:30:00,171.45,171.45,171.33,171.33,3548.0,167.5518,167.5518,167.4345,167.4345,3548.0
2023-03-06 12:35:00,171.35,171.41,171.29,171.29,3525.0,167.4541,167.5127,167.3954,167.3954,3525.0
2023-03-06 12:40:00,171.33,171.38,171.29,171.34,3120.0,167.4345,167.4834,167.3954,167.4443,3120.0
2023-03-06 12:45:00,171.32,171.34,171.09,171.12,3500.0,167.4248,167.4443,167.2,167.2293,3500.0
2023-03-06 12:50:00,171.08,171.14,171.02,171.06,6380.0,167.1902,167.2489,167.1316,167.1707,6380.0
2023-03-06 12:55:00,171.06,171.29,171.01,171.26,4138.0,167.1707,167.3954,167.1218,167.3661,4138.0
2023-03-06 13:00:00,171.2,171.23,171.12,171.22,2655.0,167.3075,167.3368,167.2293,167.327,2655.0
2023-03-06 13:05:00,171.22,171.28,170.94,171.02,4974.0,167.327,167.3857,167.0534,167.1316,4974.0
2023-03-06 13:10:00,170.99,171.05,170.99,171.05,2342.0,167.1023,167.1609,167.1023,167.1609,2342.0
2023-03-06 13:15:00,171.02,171.08,170.95,171.08,3354.0,167.1316,167.1902,167.0632,167.1902,3354.0
2023-03-06 13:20:00,171.11,171.17,171.07,171.11,4268.0,167.2195,167.2782,167.1804,167.2195,4268.0
2023-03-06 13:25:00,171.09,171.09,170.89,170.89,9985.0,167.2,167.2,167.0045,167.0045,9985.0
2023-03-06 13:30:00,170.94,171.02,170.93,170.97,4667.0,167.0534,167.1316,167.0436,167.0827,4667.0
2023-03-06 13:35:00,170.95,170.98,170.77,170.88,6115.0,167.0632,167.0925,166.8873,166.9948,6115.0
2023-03-06 13:40:00,170.88,170.96,170.88,170.91,2383.0,166.9948,167.0729,166.9948,167.0241,2383.0
2023-03-06 13:45:00,170.91,170.91,170.69,170.69,4320.0,167.0241,167.0241,166.8091,166.8091,4320.0
2023-03-06 13:50:00,170.65,170.66,170.53,170.59,2876.0,166.77,166.7798,166.6527,166.7114,2876.0
2023-03-06 13:55:00,170.59,170.59,170.39,170.42,6602.0,166.7114,166.7114,166.5159,166.5452,6602.0
2023-03-06 14:00:00,170.42,170.45,170.29,170.4,6234.0,166.5452,166.5745,166.4182,166.5257,6234.0
2023-03-06 14:05:00,170.43,170.49,170.42,170.43,5358.0,166.555,166.6136,166.5452,166.555,5358.0
2023-03-06 14:10:00,170.42,170.61,170.39,170.61,6389.0,166.5452,166.7309,166.5159,166.7309,6389.0
2023-03-06 14:15:00,170.58,170.59,170.36,170.45,7047.0,166.7016,166.7114,166.4866,166.5745,7047.0
2023-03-06 14:20:00,170.51,170.61,170.41,170.41,4765.0,166.6332,166.7309,166.5354,166.5354,4765.0
2023-03-06 14:25:00,170.41,170.42,170.28,170.35,6461.0,166.5354,166.5452,166.4084,166.4768,6461.0
2023-03-06 14:30:00,170.38,170.52,170.33,170.33,5232.0,166.5061,166.6429,166.4573,166.4573,5232.0
2023-03-06 14:35:00,170.29,170.3,170.18,170.2,2577.0,166.4182,166.4279,166.3107,166.3302,2577.0
2023-03-06 14:40:00,170.2,170.39,170.2,170.39,4832.0,166.3302,166.5159,166.3302,166.5159,4832.0
2023-03-06 14:45:00,170.36,170.43,170.19,170.19,4884.0,166.4866,166.555,166.3205,166.3205,4884.0
2023-03-06 14:50:00,170.14,170.17,170.03,170.09,4065.0,166.2716,166.3009,166.1641,166.2227,4065.0
2023-03-06 14:55:00,170.12,170.15,170.06,170.09,5241.0,166.252,166.2814,166.1934,166.2227,5241.0
2023-03-06 15:00:00,170.06,170.12,169.9,169.92,23528.0,166.1934,166.252,166.037,166.0566,23528.0
2023-03-06 15:05:00,169.88,170.0,169.71,169.98,16489.0,166.0175,166.1348,165.8514,166.1152,16489.0
2023-03-06 15:10:00,170.01,170.04,169.78,169.81,7173.0,166.1445,166.1739,165.9198,165.9491,7173.0
2023-03-06 15:15:00,169.81,169.85,169.7,169.83,5719.0,165.9491,165.9882,165.8416,165.9686,5719.0
2023-03-06 15:20:00,169.8,169.85,169.68,169.75,7796.0,165.9393,165.9882,165.822,165.8905,7796.0
2023-03-06 15:25:00,169.75,169.78,169.62,169.75,8082.0,165.8905,165.9198,165.7634,165.8905,8082.0
2023-03-06 15:30:00,169.77,170.0,169.76,169.92,7100.0,165.91,166.1348,165.9002,166.0566,7100.0
2023-03-06 15:35:00,169.91,170.02,169.82,169.9,14781.0,166.0468,166.1543,165.9589,166.037,14781.0
2023-03-06 15:40:00,169.9,169.92,169.72,169.77,10084.0,166.037,166.0566,165.8611,165.91,10084.0
2023-03-06 15:45:00,169.79,169.86,169.68,169.77,18336.0,165.9295,165.998,165.822,165.91,18336.0
2023-03-06 15:50:00,169.84,170.1,169.8,170.0,24284.0,165.9784,166.2325,165.9393,166.1348,24284.0
2023-03-06 15:55:00,170.01,170.05,169.66,169.7,78669.0,166.1445,166.1836,165.8025,165.8416,78669.0
2023-03-07 09:30:00,169.6,169.87,169.5,169.8,23404.0,165.7439,166.0077,165.6461,165.9393,23404.0
2023-03-07 09:35:00,169.78,170.23,169.45,170.08,10119.0,165.9198,166.3595,165.5973,166.213,10119.0
2023-03-07 09:40:00,170.0,170.35,169.9,170.03,7639.0,166.1348,166.4768,166.037,166.1641,7639.0
2023-03-07 09:45:00,170.02,170.71,170.02,170.61,2307.0,166.1543,166.8286,166.1543,166.7309,2307.0
2023-03-07 09:50:00,170.64,170.9,170.61,170.88,6167.0,166.7602,167.0143,166.7309,166.9948,6167.0
2023-03-07 09:55:00,170.88,170.91,170.59,170.67,3912.0,166.9948,167.0241,166.7114,166.7895,3912.0
2023-03-07 10:00:00,170.67,170.75,169.37,169.37,13233.0,166.7895,166.8677,165.5191,165.5191,13233.0
2023-03-07 10:05:00,169.46,169.5,168.78,168.78,6448.0,165.607,165.6461,164.9425,164.9425,6448.0
2023-03-07 10:10:00,168.83,169.41,168.74,169.15,18290.0,164.9914,165.5582,164.9034,165.3041,18290.0
2023-03-07 10:15:00,169.16,169.26,168.89,169.02,10186.0,165.3139,165.4116,165.05,165.1771,10186.0
2023-03-07 10:20:00,169.13,169.65,169.06,169.4,9521.0,165.2846,165.7927,165.2161,165.5484,9521.0
2023-03-07 10:25:00,169.45,169.6,169.03,169.12,18841.0,165.5973,165.7439,165.1868,165.2748,18841.0
2023-03-07 10:30:00,169.14,169.52,169.04,169.13,21457.0,165.2943,165.6657,165.1966,165.2846,21457.0
2023-03-07 10:35:00,169.2,169.33,168.77,168.83,8871.0,165.353,165.48,164.9327,164.9914,8871.0
2023-03-07 10:40:00,168.79,168.79,168.25,168.3,6399.0,164.9523,164.9523,164.4246,164.4734,6399.0
2023-03-07 10:45:00,168.42,168.93,168.32,168.91,20009.0,164.5907,165.0891,164.493,165.0696,20009.0
2023-03-07 10:50:00,168.85,168.85,168.26,168.56,5750.0,165.0109,165.0109,164.4343,164.7275,5750.0
2023-03-07 10:55:00,168.59,168.59,168.01,168.01,5678.0,164.7568,164.7568,164.19,164.19,5678.0
2023-03-07 11:00:00,168.09,168.47,168.03,168.4,5286.0,164.2682,164.6396,164.2096,164.5711,5286.0
2023-03-07 11:05:00,168.44,168.67,168.2,168.28,14031.0,164.6102,164.835,164.3757,164.4539,14031.0
2023-03-07 11:10:00,168.36,168.42,168.11,168.12,5547.0,164.5321,164.5907,164.2877,164.2975,5547.0
2023-03-07 11:15:00,168.08,168.36,168.06,168.3,5228.0,164.2584,164.5321,164.2389,164.4734,5228.0
2023-03-07 11:20:00,168.36,168.38,167.95,168.02,4336.0,164.5321,164.5516,164.1314,164.1998,4336.0
2023-03-07 11:25:00,168.04,168.2,167.85,168.11,6111.0,164.2193,164.3757,164.0337,164.2877,6111.0
2023-03-07 11:30:00,168.11,168.16,168.03,168.11,1413.0,164.2877,164.3366,164.2096,164.2877,1413.0
2023-03-07 11:35:00,168.09,168.31,168.09,168.26,4847.0,164.2682,164.4832,164.2682,164.4343,4847.0
2023-03-07 11:40:00,168.29,168.29,167.84,168.05,4308.0,164.4636,164.4636,164.0239,164.2291,4308.0
2023-03-07 11:45:00,168.02,168.12,167.85,167.97,4185.0,164.1998,164.2975,164.0337,164.1509,4185.0
2023-03-07 11:50:00,168.08,168.16,167.8,167.81,4979.0,164.2584,164.3366,163.9848,163.9946,4979.0
2023-03-07 11:55:00,167.76,167.76,167.56,167.69,1770.0,163.9457,163.9457,163.7502,163.8773,1770.0
2023-03-07 12:00:00,167.7,167.84,167.68,167.72,3227.0,163.8871,164.0239,163.8675,163.9066,3227.0
2023-03-07 12:05:00,167.72,167.84,167.53,167.59,2761.0,163.9066,164.0239,163.7209,163.7796,2761.0
2023-03-07 12:10:00,167.5,167.69,167.5,167.64,3572.0,163.6916,163.8773,163.6916,163.8284,3572.0
2023-03-07 12:15:00,167.62,167.9,167.48,167.9,4605.0,163.8089,164.0825,163.6721,164.0825,4605.0
2023-03-07 12:20:00,167.92,168.44,167.8,167.95,5603.0,164.1021,164.6102,163.9848,164.1314,5603.0
2023-03-07 12:25:00,167.93,168.14,167.81,167.82,6330.0,164.1118,164.3171,163.9946,164.0043,6330.0
2023-03-07 12:30:00,167.71,167.92,167.71,167.86,3052.0,163.8968,164.1021,163.8968,164.0434,3052.0
2023-03-07 12:35:00,167.86,167.91,167.76,167.8,3988.0,164.0434,164.0923,163.9457,163.9848,3988.0
2023-03-07 12:40:00,167.88,167.88,167.59,167.73,2935.0,164.063,164.063,163.7796,163.9164,2935.0
2023-03-07 12:45:00,167.73,167.95,167.69,167.91,6780.0,163.9164,164.1314,163.8773,164.0923,6780.0
2023-03-07 12:50:00,167.9,167.99,167.67,167.7,4576.0,164.0825,164.1705,163.8577,163.8871,4576.0
2023-03-07 12:55:00,167.73,167.73,167.58,167.58,1325.0,163.9164,163.9164,163.7698,163.7698,1325.0
2023-03-07 13:00:00,167.6,167.72,167.39,167.56,3638.0,163.7893,163.9066,163.5841,163.7502,3638.0
2023-03-07 13:05:00,167.51,167.57,167.35,167.54,3580.0,163.7014,163.76,163.545,163.7307,3580.0
2023-03-07 13:10:00,167.53,167.6,167.45,167.49,1863.0,163.7209,163.7893,163.6427,163.6818,1863.0
2023-03-07 13:15:00,167.58,167.72,167.5,167.57,10671.0,163.7698,163.9066,163.6916,163.76,10671.0
2023-03-07 13:20:00,167.54,167.62,167.41,167.43,2321.0,163.7307,163.8089,163.6037,163.6232,2321.0
2023-03-07 13:25:00,167.46,167.54,167.4,167.47,3378.0,163.6525,163.7307,163.5939,163.6623,3378.0
2023-03-07 13:30:00,167.49,167.62,167.47,167.57,3676.0,163.6818,163.8089,163.6623,163.76,3676.0
2023-03-07 13:35:00,167.51,167.72,167.5,167.65,3669.0,163.7014,163.9066,163.6916,163.8382,3669.0
2023-03-07 13:40:00,167.57,167.61,167.31,167.35,2911.0,163.76,163.7991,163.5059,163.545,2911.0
2023-03-07 13:45:00,167.38,167.42,167.13,167.14,7812.0,163.5743,163.6134,163.33,163.3398,7812.0
2023-03-07 13:50:00,167.16,167.37,167.14,167.27,3989.0,163.3593,163.5646,163.3398,163.4668,3989.0
2023-03-07 13:55:00,167.3,167.5,167.25,167.34,6145.0,163.4962,163.6916,163.4473,163.5352,6145.0
2023-03-07 14:00:00,167.36,167.56,167.35,167.44,6521.0,163.5548,163.7502,163.545,163.633,6521.0
2023-03-07 14:05:00,167.45,167.6,167.37,167.59,6192.0,163.6427,163.7893,163.5646,163.7796,6192.0
2023-03-07 14:10:00,167.58,167.63,167.51,167.52,5410.0,163.7698,163.8187,163.7014,163.7112,5410.0
2023-03-07 14:15:00,167.51,167.54,167.4,167.44,5456.0,163.7014,163.7307,163.5939,163.633,5456.0
2023-03-07 14:20:00,167.47,167.47,167.1,167.11,5049.0,163.6623,163.6623,163.3007,163.3105,5049.0
2023-03-07 14:25:00,167.16,167.25,167.07,167.13,7908.0,163.3593,163.4473,163.2714,163.33,7908.0
2023-03-07 14:30:00,167.13,167.28,167.13,167.19,6199.0,163.33,163.4766,163.33,163.3887,6199.0
2023-03-07 14:35:00,167.25,167.29,167.13,167.16,5292.0,163.4473,163.4864,163.33,163.3593,5292.0
2023-03-07 14:40:00,167.13,167.21,167.08,167.11,5655.0,163.33,163.4082,163.2812,163.3105,5655.0
2023-03-07 14:45:00,167.14,167.27,166.95,166.95,6860.0,163.3398,163.4668,163.1541,163.1541,6860.0
2023-03-07 14:50:00,167.0,167.05,166.95,167.01,3238.0,163.203,163.2518,163.1541,163.2128,3238.0
2023-03-07 14:55:00,166.98,166.98,166.82,166.95,3090.0,163.1834,163.1834,163.0271,163.1541,3090.0
2023-03-07 15:00:00,166.96,167.28,166.96,167.16,7948.0,163.1639,163.4766,163.1639,163.3593,7948.0
2023-03-07 15:05:00,167.14,167.36,167.14,167.35,2981.0,163.3398,163.5548,163.3398,163.545,2981.0
2023-03-07 15:10:00,167.4,167.59,167.38,167.4,6705.0,163.5939,163.7796,163.5743,163.5939,6705.0
2023-03-07 15:15:00,167.37,167.57,167.36,167.57,4285.0,163.5646,163.76,163.5548,163.76,4285.0
2023-03-07 15:20:00,167.56,167.64,167.47,167.63,11483.0,163.7502,163.8284,163.6623,163.8187,11483.0
2023-03-07 15:25:00,167.6,167.68,167.38,167.5,9008.0,163.7893,163.8675,163.5743,163.6916,9008.0
2023-03-07 15:30:00,167.5,168.03,167.47,167.98,13710.0,163.6916,164.2096,163.6623,164.1607,13710.0
2023-03-07 15:35:00,168.02,168.07,167.85,167.87,18814.0,164.1998,164.2487,164.0337,164.0532,18814.0
2023-03-07 15:40:00,167.86,167.9,167.76,167.76,11441.0,164.0434,164.0825,163.9457,163.9457,11441.0
2023-03-07 15:45:00,167.71,167.76,167.49,167.6,14766.0,163.8968,163.9457,163.6818,163.7893,14766.0
2023-03-07 15:50:00,167.67,167.67,167.35,167.44,27549.0,163.8577,163.8577,163.545,163.633,27549.0
2023-03-07 15:55:00,167.44,167.49,166.98,167.07,75480.0,163.633,163.6818,163.1834,163.2714,75480.0
2023-03-08 09:30:00,166.8,167.75,166.8,167.41,18709.0,163.0075,163.9359,163.0075,163.6037,18709.0
2023-03-08 09:35:00,167.57,167.57,167.02,167.33,6278.0,163.76,163.76,163.2225,163.5255,6278.0
2023-03-08 09:40:00,167.28,167.86,167.18,167.7,10640.0,163.4766,164.0434,163.3789,163.8871,10640.0
2023-03-08 09:45:00,167.65,167.65,167.07,167.07,17174.0,163.8382,163.8382,163.2714,163.2714,17174.0
2023-03-08 09:50:00,167.0,167.53,166.82,167.52,8247.0,163.203,163.7209,163.0271,163.7112,8247.0
2023-03-08 09:55:00,167.53,167.63,167.43,167.51,11861.0,163.7209,163.8187,163.6232,163.7014,11861.0
2023-03-08 10:00:00,167.45,167.48,166.7,167.02,9494.0,163.6427,163.6721,162.9098,163.2225,9494.0
2023-03-08 10:05:00,167.08,167.35,166.96,167.35,4397.0,163.2812,163.545,163.1639,163.545,4397.0
2023-03-08 10:10:00,167.62,167.62,167.39,167.43,6209.0,163.8089,163.8089,163.5841,163.6232,6209.0
2023-03-08 10:15:00,167.42,167.8,167.36,167.77,11068.0,163.6134,163.9848,163.5548,163.9555,11068.0
2023-03-08 10:20:00,167.71,168.23,167.55,168.17,16534.0,163.8968,164.405,163.7405,164.3464,16534.0
2023-03-08 10:25:00,168.13,168.27,168.03,168.12,6088.0,164.3073,164.4441,164.2096,164.2975,6088.0
2023-03-08 10:30:00,168.09,168.73,168.09,168.73,8143.0,164.2682,164.8936,164.2682,164.8936,8143.0
2023-03-08 10:35:00,168.68,168.81,168.51,168.51,15901.0,164.8448,164.9718,164.6786,164.6786,15901.0
2023-03-08 10:40:00,168.5,168.5,168.23,168.38,8121.0,164.6689,164.6689,164.405,164.5516,8121.0
2023-03-08 10:45:00,168.38,168.57,168.13,168.28,22608.0,164.5516,164.7373,164.3073,164.4539,22608.0
2023-03-08 10:50:00,168.27,168.41,168.15,168.34,5939.0,164.4441,164.5809,164.3268,164.5125,5939.0
2023-03-08 10:55:00,168.35,168.84,168.34,168.75,4876.0,164.5223,165.0011,164.5125,164.9132,4876.0
2023-03-08 11:00:00,168.84,168.92,168.79,168.87,1918.0,165.0011,165.0793,164.9523,165.0305,1918.0
2023-03-08 11:05:00,168.83,169.01,168.83,168.97,4946.0,164.9914,165.1673,164.9914,165.1282,4946.0
2023-03-08 11:10:00,168.98,169.11,168.85,169.09,3376.0,165.138,165.265,165.0109,165.2455,3376.0
2023-03-08 11:15:00,169.11,169.13,168.91,168.95,3103.0,165.265,165.2846,165.0696,165.1086,3103.0
2023-03-08 11:20:00,168.84,168.89,168.72,168.78,4138.0,165.0011,165.05,164.8839,164.9425,4138.0
2023-03-08 11:25:00,168.72,168.8,168.54,168.54,1700.0,164.8839,164.9621,164.708,164.708,1700.0
2023-03-08 11:30:00,168.57,168.59,168.42,168.57,1797.0,164.7373,164.7568,164.5907,164.7373,1797.0
2023-03-08 11:35:00,168.51,168.75,168.42,168.66,7427.0,164.6786,164.9132,164.5907,164.8252,7427.0
2023-03-08 11:40:00,168.66,168.76,168.59,168.61,12393.0,164.8252,164.923,164.7568,164.7764,12393.0
2023-03-08 11:45:00,168.64,168.85,168.59,168.69,9019.0,164.8057,165.0109,164.7568,164.8546,9019.0
2023-03-08 11:50:00,168.72,168.95,168.64,168.91,6045.0,164.8839,165.1086,164.8057,165.0696,6045.0
2023-03-08 11:55:00,168.96,169.09,168.89,168.96,3251.0,165.1184,165.2455,165.05,165.1184,3251.0
2023-03-08 12:00:00,169.03,169.06,168.82,168.82,2739.0,165.1868,165.2161,164.9816,164.9816,2739.0
2023-03-08 12:05:00,168.8,168.84,168.57,168.62,2817.0,164.9621,165.0011,164.7373,164.7861,2817.0
2023-03-08 12:10:00,168.58,168.58,168.4,168.47,1301.0,164.7471,164.7471,164.5711,164.6396,1301.0
2023-03-08 12:15:00,168.47,168.63,168.45,168.62,2223.0,164.6396,164.7959,164.62,164.7861,2223.0
2023-03-08 12:20:00,168.67,168.79,168.64,168.77,2009.0,164.835,164.9523,164.8057,164.9327,2009.0
2023-03-08 12:25:00,168.68,168.74,168.57,168.63,2309.0,164.8448,164.9034,164.7373,164.7959,2309.0
2023-03-08 12:30:00,168.59,168.65,168.38,168.55,2882.0,164.7568,164.8155,164.5516,164.7177,2882.0
2023-03-08 12:35:00,168.56,168.73,168.48,168.73,2637.0,164.7275,164.8936,164.6493,164.8936,2637.0
2023-03-08 12:40:00,168.72,168.8,168.72,168.79,921.0,164.8839,164.9621,164.8839,164.9523,921.0
2023-03-08 12:45:00,168.8,168.8,168.7,168.78,2116.0,164.9621,164.9621,164.8643,164.9425,2116.0
2023-03-08 12:50:00,168.74,168.8,168.71,168.74,2979.0,164.9034,164.9621,164.8741,164.9034,2979.0
2023-03-08 12:55:00,168.71,168.84,168.66,168.82,3605.0,164.8741,165.0011,164.8252,164.9816,3605.0
2023-03-08 13:00:00,168.8,168.91,168.67,168.71,4462.0,164.9621,165.0696,164.835,164.8741,4462.0
2023-03-08 13:05:00,168.83,169.06,168.79,168.92,5324.0,164.9914,165.2161,164.9523,165.0793,5324.0
2023-03-08 13:10:00,168.96,169.0,168.71,168.71,5381.0,165.1184,165.1575,164.8741,164.8741,5381.0
2023-03-08 13:15:00,168.59,168.59,168.44,168.55,1590.0,164.7568,164.7568,164.6102,164.7177,1590.0
2023-03-08 13:20:00,168.55,168.61,168.5,168.59,1398.0,164.7177,164.7764,164.6689,164.7568,1398.0
2023-03-08 13:25:00,168.59,168.59,168.28,168.31,2115.0,164.7568,164.7568,164.4539,164.4832,2115.0
2023-03-08 13:30:00,168.21,168.34,168.19,168.25,1655.0,164.3855,164.5125,164.3659,164.4246,1655.0
2023-03-08 13:35:00,168.23,168.33,168.23,168.3,3210.0,164.405,164.5027,164.405,164.4734,3210.0
2023-03-08 13:40:00,168.29,168.32,168.19,168.27,2197.0,164.4636,164.493,164.3659,164.4441,2197.0
2023-03-08 13:45:00,168.26,168.33,168.15,168.21,3291.0,164.4343,164.5027,164.3268,164.3855,3291.0
2023-03-08 13:50:00,168.19,168.3,168.11,168.3,3001.0,164.3659,164.4734,164.2877,164.4734,3001.0
2023-03-08 13:55:00,168.35,168.35,168.11,168.24,2271.0,164.5223,164.5223,164.2877,164.4148,2271.0
2023-03-08 14:00:00,168.24,168.44,168.24,168.28,2010.0,164.4148,164.6102,164.4148,164.4539,2010.0
2023-03-08 14:05:00,168.27,168.29,168.17,168.26,3775.0,164.4441,164.4636,164.3464,164.4343,3775.0
2023-03-08 14:10:00,168.3,168.4,168.3,168.31,4465.0,164.4734,164.5711,164.4734,164.4832,4465.0
2023-03-08 14:15:00,168.27,168.39,168.18,168.39,4658.0,164.4441,164.5614,164.3562,164.5614,4658.0
2023-03-08 14:20:00,168.43,168.43,168.25,168.29,4130.0,164.6005,164.6005,164.4246,164.4636,4130.0
2023-03-08 14:25:00,168.34,168.42,168.33,168.4,2408.0,164.5125,164.5907,164.5027,164.5711,2408.0
2023-03-08 14:30:00,168.37,168.39,168.27,168.34,4915.0,164.5418,164.5614,164.4441,164.5125,4915.0
2023-03-08 14:35:00,168.35,168.52,168.35,168.48,2523.0,164.5223,164.6884,164.5223,164.6493,2523.0
2023-03-08 14:40:00,168.49,168.55,168.37,168.49,5862.0,164.6591,164.7177,164.5418,164.6591,5862.0
2023-03-08 14:45:00,168.48,168.57,168.43,168.43,4854.0,164.6493,164.7373,164.6005,164.6005,4854.0
2023-03-08 14:50:00,168.46,168.46,168.36,168.46,2793.0,164.6298,164.6298,164.5321,164.6298,2793.0
2023-03-08 14:55:00,168.44,168.46,168.37,168.41,4602.0,164.6102,164.6298,164.5418,164.5809,4602.0
2023-03-08 15:00:00,168.46,168.48,168.36,168.36,4507.0,164.6298,164.6493,164.5321,164.5321,4507.0
2023-03-08 15:05:00,168.27,168.45,168.26,168.44,6042.0,164.4441,164.62,164.4343,164.6102,6042.0
2023-03-08 15:10:00,168.42,168.47,168.34,168.42,4561.0,164.5907,164.6396,164.5125,164.5907,4561.0
2023-03-08 15:15:00,168.43,168.43,168.28,168.28,4494.0,164.6005,164.6005,164.4539,164.4539,4494.0
2023-03-08 15:20:00,168.27,168.36,168.16,168.16,5064.0,164.4441,164.5321,164.3366,164.3366,5064.0
2023-03-08 15:25:00,168.13,168.32,168.13,168.27,2325.0,164.3073,164.493,164.3073,164.4441,2325.0
2023-03-08 15:30:00,168.33,168.42,168.28,168.38,6721.0,164.5027,164.5907,164.4539,164.5516,6721.0
2023-03-08 15:35:00,168.38,168.72,168.35,168.6,10012.0,164.5516,164.8839,164.5223,164.7666,10012.0
2023-03-08 15:40:00,168.62,168.91,168.59,168.9,8889.0,164.7861,165.0696,164.7568,165.0598,8889.0
2023-03-08 15:45:00,168.91,169.08,168.82,168.86,12794.0,165.0696,165.2357,164.9816,165.0207,12794.0
2023-03-08 15:50:00,168.87,168.91,168.76,168.78,18732.0,165.0305,165.0696,164.923,164.9425,18732.0
2023-03-08 15:55:00,168.71,168.84,168.58,168.65,47987.0,164.8741,165.0011,164.7471,164.8155,47987.0
2023-03-09 09:30:00,168.89,169.35,168.41,169.35,33291.0,165.05,165.4995,164.5809,165.4995,33291.0
2023-03-09 09:35:00,169.47,169.59,169.33,169.47,2122.0,165.6168,165.7341,165.48,165.6168,2122.0
2023-03-09 09:40:00,169.41,169.53,169.27,169.34,3171.0,165.5582,165.6755,165.4214,165.4898,3171.0
2023-03-09 09:45:00,169.34,170.07,169.34,169.89,26718.0,165.4898,166.2032,165.4898,166.0273,26718.0
2023-03-09 09:50:00,169.99,170.13,169.62,169.88,3666.0,166.125,166.2618,165.7634,166.0175,3666.0
2023-03-09 09:55:00,169.97,170.13,169.91,170.02,2125.0,166.1055,166.2618,166.0468,166.1543,2125.0
2023-03-09 10:00:00,170.08,170.11,169.89,170.05,5739.0,166.213,166.2423,166.0273,166.1836,5739.0
2023-03-09 10:05:00,169.96,170.04,169.56,169.78,10328.0,166.0957,166.1739,165.7048,165.9198,10328.0
2023-03-09 10:10:00,169.73,169.85,169.35,169.52,7776.0,165.8709,165.9882,165.4995,165.6657,7776.0
2023-03-09 10:15:00,169.49,169.73,169.42,169.53,3128.0,165.6364,165.8709,165.568,165.6755,3128.0
2023-03-09 10:20:00,169.54,169.72,169.51,169.61,1613.0,165.6852,165.8611,165.6559,165.7536,1613.0
2023-03-09 10:25:00,169.61,170.19,169.61,170.11,14265.0,165.7536,166.3205,165.7536,166.2423,14265.0
2023-03-09 10:30:00,170.08,170.34,170.02,170.34,6243.0,166.213,166.467,166.1543,166.467,6243.0
2023-03-09 10:35:00,170.32,170.44,170.08,170.09,8478.0,166.4475,166.5648,166.213,166.2227,8478.0
2023-03-09 10:40:00,170.09,170.16,169.96,170.16,21994.0,166.2227,166.2911,166.0957,166.2911,21994.0
2023-03-09 10:45:00,170.21,170.31,170.01,170.05,5392.0,166.34,166.4377,166.1445,166.1836,5392.0
2023-03-09 10:50:00,170.05,170.23,170.0,170.18,3792.0,166.1836,166.3595,166.1348,166.3107,3792.0
2023-03-09 10:55:00,170.17,170.23,170.03,170.16,5353.0,166.3009,166.3595,166.1641,166.2911,5353.0
2023-03-09 11:00:00,170.24,170.3,170.1,170.13,4535.0,166.3693,166.4279,166.2325,166.2618,4535.0
2023-03-09 11:05:00,170.14,170.25,170.09,170.21,9255.0,166.2716,166.3791,166.2227,166.34,9255.0
2023-03-09 11:10:00,170.21,170.28,170.08,170.19,20013.0,166.34,166.4084,166.213,166.3205,20013.0
2023-03-09 11:15:00,170.21,170.29,170.13,170.22,3900.0,166.34,166.4182,166.2618,166.3498,3900.0
2023-03-09 11:20:00,170.24,170.44,170.19,170.41,5051.0,166.3693,166.5648,166.3205,166.5354,5051.0
2023-03-09 11:25:00,170.38,170.41,170.12,170.21,5725.0,166.5061,166.5354,166.252,166.34,5725.0
2023-03-09 11:30:00,170.22,170.3,170.06,170.06,4010.0,166.3498,166.4279,166.1934,166.1934,4010.0
2023-03-09 11:35:00,170.09,170.23,170.08,170.18,4565.0,166.2227,166.3595,166.213,166.3107,4565.0
2023-03-09 11:40:00,170.22,170.36,170.22,170.27,12231.0,166.3498,166.4866,166.3498,166.3986,12231.0
2023-03-09 11:45:00,170.22,170.36,170.22,170.25,3022.0,166.3498,166.4866,166.3498,166.3791,3022.0
2023-03-09 11:50:00,170.27,170.29,170.15,170.16,3858.0,166.3986,166.4182,166.2814,166.2911,3858.0
2023-03-09 11:55:00,170.16,170.22,170.07,170.16,8756.0,166.2911,166.3498,166.2032,166.2911,8756.0
2023-03-09 12:00:00,170.21,170.24,170.02,170.18,6071.0,166.34,166.3693,166.1543,166.3107,6071.0
2023-03-09 12:05:00,170.13,170.31,170.06,170.21,6925.0,166.2618,166.4377,166.1934,166.34,6925.0
2023-03-09 12:10:00,170.22,170.24,170.1,170.15,6673.0,166.3498,166.3693,166.2325,166.2814,6673.0
2023-03-09 12:15:00,170.18,170.38,170.09,170.3,7592.0,166.3107,166.5061,166.2227,166.4279,7592.0
2023-03-09 12:20:00,170.32,170.39,170.24,170.39,2328.0,166.4475,166.5159,166.3693,166.5159,2328.0
2023-03-09 12:25:00,170.33,170.36,170.22,170.36,2910.0,166.4573,166.4866,166.3498,166.4866,2910.0
2023-03-09 12:30:00,170.41,170.41,170.29,170.33,3839.0,166.5354,166.5354,166.4182,166.4573,3839.0
2023-03-09 12:35:00,170.3,170.3,170.08,170.15,8943.0,166.4279,166.4279,166.213,166.2814,8943.0
2023-03-09 12:40:00,170.15,170.23,169.98,170.1,13987.0,166.2814,166.3595,166.1152,166.2325,13987.0
2023-03-09 12:45:00,170.06,170.18,169.93,169.99,10177.0,166.1934,166.3107,166.0664,166.125,10177.0
2023-03-09 12:50:00,170.0,170.06,169.91,169.96,2689.0,166.1348,166.1934,166.0468,166.0957,2689.0
2023-03-09 12:55:00,169.92,169.93,169.83,169.89,3917.0,166.0566,166.0664,165.9686,166.0273,3917.0
2023-03-09 13:00:00,169.86,169.95,169.77,169.87,3378.0,165.998,166.0859,165.91,166.0077,3378.0
2023-03-09 13:05:00,169.86,169.9,169.75,169.9,3203.0,165.998,166.037,165.8905,166.037,3203.0
2023-03-09 13:10:00,169.83,169.93,169.75,169.84,5595.0,165.9686,166.0664,165.8905,165.9784,5595.0
2023-03-09 13:15:00,169.93,169.93,169.68,169.69,6084.0,166.0664,166.0664,165.822,165.8318,6084.0
2023-03-09 13:20:00,169.72,169.77,169.53,169.53,2845.0,165.8611,165.91,165.6755,165.6755,2845.0
2023-03-09 13:25:00,169.55,169.62,169.36,169.45,5327.0,165.695,165.7634,165.5093,165.5973,5327.0
2023-03-09 13:30:00,169.43,169.49,169.27,169.27,6457.0,165.5777,165.6364,165.4214,165.4214,6457.0
2023-03-09 13:35:00,169.32,169.33,169.08,169.09,3558.0,165.4702,165.48,165.2357,165.2455,3558.0
2023-03-09 13:40:00,169.12,169.44,169.12,169.4,7801.0,165.2748,165.5875,165.2748,165.5484,7801.0
2023-03-09 13:45:00,169.36,169.36,168.95,168.97,5686.0,165.5093,165.5093,165.1086,165.1282,5686.0
2023-03-09 13:50:00,168.91,169.09,168.83,168.86,5592.0,165.0696,165.2455,164.9914,165.0207,5592.0
2023-03-09 13:55:00,168.87,168.98,168.7,168.76,9086.0,165.0305,165.138,164.8643,164.923,9086.0
2023-03-09 14:00:00,168.75,168.81,168.5,168.5,7650.0,164.9132,164.9718,164.6689,164.6689,7650.0
2023-03-09 14:05:00,168.43,168.68,168.36,168.59,9448.0,164.6005,164.8448,164.5321,164.7568,9448.0
2023-03-09 14:10:00,168.63,168.75,168.49,168.75,17589.0,164.7959,164.9132,164.6591,164.9132,17589.0
2023-03-09 14:15:00,168.75,168.75,168.52,168.54,6607.0,164.9132,164.9132,164.6884,164.708,6607.0
2023-03-09 14:20:00,168.53,168.7,168.52,168.69,5544.0,164.6982,164.8643,164.6884,164.8546,5544.0
2023-03-09 14:25:00,168.73,168.73,168.55,168.65,11068.0,164.8936,164.8936,164.7177,164.8155,11068.0
2023-03-09 14:30:00,168.64,168.66,168.22,168.49,25920.0,164.8057,164.8252,164.3952,164.6591,25920.0
2023-03-09 14:35:00,168.5,168.64,168.45,168.55,12897.0,164.6689,164.8057,164.62,164.7177,12897.0
2023-03-09 14:40:00,168.52,168.8,168.52,168.8,15197.0,164.6884,164.9621,164.6884,164.9621,15197.0
2023-03-09 14:45:00,168.8,169.01,168.56,168.69,34309.0,164.9621,165.1673,164.7275,164.8546,34309.0
2023-03-09 14:50:00,168.69,168.84,168.43,168.45,37758.0,164.8546,165.0011,164.6005,164.62,37758.0
2023-03-09 14:55:00,168.47,168.65,168.44,168.54,28237.0,164.6396,164.8155,164.6102,164.708,28237.0
2023-03-09 15:00:00,168.56,168.76,168.56,168.61,50790.0,164.7275,164.923,164.7275,164.7764,50790.0
2023-03-09 15:05:00,168.63,168.7,168.2,168.21,20627.0,164.7959,164.8643,164.3757,164.3855,20627.0
2023-03-09 15:10:00,168.23,168.41,168.05,168.06,15001.0,164.405,164.5809,164.2291,164.2389,15001.0
2023-03-09 15:15:00,168.0,168.02,167.54,167.54,12162.0,164.1802,164.1998,163.7307,163.7307,12162.0
2023-03-09 15:20:00,167.53,167.68,167.13,167.5,10222.0,163.7209,163.8675,163.33,163.6916,10222.0
2023-03-09 15:25:00,167.49,167.9,167.49,167.57,5275.0,163.6818,164.0825,163.6818,163.76,5275.0
2023-03-09 15:30:00,167.52,167.91,167.39,167.7,15737.0,163.7112,164.0923,163.5841,163.8871,15737.0
2023-03-09 15:35:00,167.7,168.01,167.48,168.0,18336.0,163.8871,164.19,163.6721,164.1802,18336.0
2023-03-09 15:40:00,167.95,167.95,167.55,167.56,8105.0,164.1314,164.1314,163.7405,163.7502,8105.0
2023-03-09 15:45:00,167.6,167.6,167.16,167.52,16841.0,163.7893,163.7893,163.3593,163.7112,16841.0
2023-03-09 15:50:00,167.51,167.76,167.47,167.6,24546.0,163.7014,163.9457,163.6623,163.7893,24546.0
2023-03-09 15:55:00,167.61,167.75,167.33,167.58,140272.0,163.7991,163.9359,163.5255,163.7698,140272.0
2023-03-10 09:30:00,163.0,163.32,161.91,162.86,96638.0,159.2939,159.6067,158.2287,159.1571,96638.0
2023-03-10 09:35:00,162.92,163.15,162.25,162.34,33317.0,159.2157,159.4405,158.561,158.6489,33317.0
2023-03-10 09:40:00,162.37,162.77,161.76,162.01,67142.0,158.6783,159.0692,158.0821,158.3264,67142.0
2023-03-10 09:45:00,162.11,162.4,161.75,162.2,16613.0,158.4242,158.7076,158.0723,158.5121,16613.0
2023-03-10 09:50:00,162.04,162.07,161.04,161.88,34576.0,158.3558,158.3851,157.3785,158.1994,34576.0
2023-03-10 09:55:00,161.85,161.98,161.05,161.06,22632.0,158.1701,158.2971,157.3883,157.398,22632.0
2023-03-10 10:00:00,161.12,161.71,161.11,161.42,18379.0,157.4567,158.0333,157.4469,157.7499,18379.0
2023-03-10 10:05:00,161.49,161.65,161.11,161.17,13308.0,157.8183,157.9746,157.4469,157.5055,13308.0
2023-03-10 10:10:00,161.11,161.22,160.44,160.44,14502.0,157.4469,157.5544,156.7921,156.7921,14502.0
2023-03-10 10:15:00,160.43,160.88,160.4,160.41,11363.0,156.7824,157.2221,156.753,156.7628,11363.0
2023-03-10 10:20:00,160.43,160.72,160.07,160.3,13118.0,156.7824,157.0658,156.4305,156.6553,13118.0
2023-03-10 10:25:00,160.39,160.69,160.34,160.61,20475.0,156.7433,157.0364,156.6944,156.9583,20475.0
2023-03-10 10:30:00,160.59,161.27,160.58,161.0,16385.0,156.9387,157.6033,156.9289,157.3394,16385.0
2023-03-10 10:35:00,161.11,161.46,161.02,161.35,13840.0,157.4469,157.7889,157.3589,157.6814,13840.0
2023-03-10 10:40:00,161.39,161.5,161.09,161.16,20888.0,157.7205,157.828,157.4274,157.4958,20888.0
2023-03-10 10:45:00,161.26,161.32,160.93,160.97,26572.0,157.5935,157.6521,157.271,157.3101,26572.0
2023-03-10 10:50:00,160.93,161.74,160.85,161.59,75434.0,157.271,158.0626,157.1928,157.916,75434.0
2023-03-10 10:55:00,161.64,162.68,161.64,162.57,47929.0,157.9648,158.9812,157.9648,158.8737,47929.0
2023-03-10 11:00:00,162.54,162.54,161.92,162.25,74570.0,158.8444,158.8444,158.2385,158.561,74570.0
2023-03-10 11:05:00,162.22,162.83,162.22,162.69,41624.0,158.5317,159.1278,158.5317,158.991,41624.0
2023-03-10 11:10:00,162.72,162.8,162.09,162.09,16103.0,159.0203,159.0985,158.4046,158.4046,16103.0
2023-03-10 11:15:00,162.13,162.45,161.9,162.45,10708.0,158.4437,158.7564,158.2189,158.7564,10708.0
2023-03-10 11:20:00,162.59,162.86,162.4,162.86,22245.0,158.8932,159.1571,158.7076,159.1571,22245.0
2023-03-10 11:25:00,162.86,162.94,162.72,162.79,40589.0,159.1571,159.2353,159.0203,159.0887,40589.0
2023-03-10 11:30:00,162.83,163.28,162.8,163.24,22803.0,159.1278,159.5676,159.0985,159.5285,22803.0
2023-03-10 11:35:00,163.24,163.36,162.7,162.8,33021.0,159.5285,159.6457,159.0007,159.0985,33021.0
2023-03-10 11:40:00,162.81,162.91,162.41,162.42,8240.0,159.1082,159.206,158.7173,158.7271,8240.0
2023-03-10 11:45:00,162.46,162.56,162.08,162.4,23222.0,158.7662,158.8639,158.3948,158.7076,23222.0
2023-03-10 11:50:00,162.35,162.68,162.18,162.63,12234.0,158.6587,158.9812,158.4926,158.9323,12234.0
2023-03-10 11:55:00,162.63,162.79,162.55,162.61,35873.0,158.9323,159.0887,158.8542,158.9128,35873.0
2023-03-10 12:00:00,162.66,162.9,162.54,162.84,12566.0,158.9617,159.1962,158.8444,159.1376,12566.0
2023-03-10 12:05:00,162.87,163.02,162.65,162.65,17797.0,159.1669,159.3135,158.9519,158.9519,17797.0
2023-03-10 12:10:00,162.66,162.85,162.38,162.43,17062.0,158.9617,159.1473,158.688,158.7369,17062.0
2023-03-10 12:15:00,162.47,162.71,162.29,162.3,50081.0,158.776,159.0105,158.6001,158.6098,50081.0
2023-03-10 12:20:00,162.2,162.55,162.19,162.53,15745.0,158.5121,158.8542,158.5023,158.8346,15745.0
2023-03-10 12:25:00,162.49,162.54,162.09,162.23,15383.0,158.7955,158.8444,158.4046,158.5414,15383.0
2023-03-10 12:30:00,162.23,162.73,162.18,162.42,29333.0,158.5414,159.0301,158.4926,158.7271,29333.0
2023-03-10 12:35:00,162.46,162.84,162.36,162.67,14155.0,158.7662,159.1376,158.6685,158.9714,14155.0
2023-03-10 12:40:00,162.67,162.67,162.23,162.38,6085.0,158.9714,158.9714,158.5414,158.688,6085.0
2023-03-10 12:45:00,162.36,162.36,161.92,161.95,9749.0,158.6685,158.6685,158.2385,158.2678,9749.0
2023-03-10 12:50:00,162.0,162.04,161.63,161.78,6491.0,158.3167,158.3558,157.9551,158.1017,6491.0
2023-03-10 12:55:00,161.72,161.75,161.12,161.22,45884.0,158.043,158.0723,157.4567,157.5544,45884.0
2023-03-10 13:00:00,161.28,161.68,161.27,161.58,5493.0,157.613,158.0039,157.6033,157.9062,5493.0
2023-03-10 13:05:00,161.6,161.75,161.52,161.56,8441.0,157.9258,158.0723,157.8476,157.8867,8441.0
2023-03-10 13:10:00,161.69,161.81,161.66,161.72,7243.0,158.0137,158.131,157.9844,158.043,7243.0
2023-03-10 13:15:00,161.67,161.67,161.33,161.38,7506.0,157.9942,157.9942,157.6619,157.7108,7506.0
2023-03-10 13:20:00,161.36,161.49,161.22,161.39,13303.0,157.6912,157.8183,157.5544,157.7205,13303.0
2023-03-10 13:25:00,161.3,161.69,161.16,161.51,48584.0,157.6326,158.0137,157.4958,157.8378,48584.0
2023-03-10 13:30:00,161.47,161.56,161.26,161.31,41387.0,157.7987,157.8867,157.5935,157.6424,41387.0
2023-03-10 13:35:00,161.28,161.51,161.23,161.38,19792.0,157.613,157.8378,157.5642,157.7108,19792.0
2023-03-10 13:40:00,161.35,161.35,160.71,161.06,15802.0,157.6814,157.6814,157.056,157.398,15802.0
2023-03-10 13:45:00,161.05,161.23,160.94,160.94,9574.0,157.3883,157.5642,157.2808,157.2808,9574.0
2023-03-10 13:50:00,160.97,161.03,160.66,160.74,14615.0,157.3101,157.3687,157.0071,157.0853,14615.0
2023-03-10 13:55:00,160.69,161.08,160.66,161.05,17516.0,157.0364,157.4176,157.0071,157.3883,17516.0
2023-03-10 14:00:00,161.05,161.38,160.72,161.2,39869.0,157.3883,157.7108,157.0658,157.5349,39869.0
2023-03-10 14:05:00,161.2,161.9,161.16,161.81,8460.0,157.5349,158.2189,157.4958,158.131,8460.0
2023-03-10 14:10:00,161.96,162.22,161.47,161.66,11491.0,158.2776,158.5317,157.7987,157.9844,11491.0
2023-03-10 14:15:00,161.67,161.68,161.31,161.59,7651.0,157.9942,158.0039,157.6424,157.916,7651.0
2023-03-10 14:20:00,161.66,161.77,161.39,161.71,30897.0,157.9844,158.0919,157.7205,158.0333,30897.0
2023-03-10 14:25:00,161.69,161.81,161.54,161.64,39841.0,158.0137,158.131,157.8671,157.9648,39841.0
2023-03-10 14:30:00,161.64,162.06,161.63,161.91,28743.0,157.9648,158.3753,157.9551,158.2287,28743.0
2023-03-10 14:35:00,161.91,162.18,161.8,161.95,29140.0,158.2287,158.4926,158.1212,158.2678,29140.0
2023-03-10 14:40:00,161.91,162.04,161.56,161.59,5641.0,158.2287,158.3558,157.8867,157.916,5641.0
2023-03-10 14:45:00,161.6,162.29,161.57,162.28,12948.0,157.9258,158.6001,157.8964,158.5903,12948.0
2023-03-10 14:50:00,162.3,162.3,162.02,162.21,15956.0,158.6098,158.6098,158.3362,158.5219,15956.0
2023-03-10 14:55:00,162.24,162.45,161.95,162.22,11611.0,158.5512,158.7564,158.2678,158.5317,11611.0
2023-03-10 15:00:00,162.17,162.26,161.83,162.11,8007.0,158.4828,158.5708,158.1505,158.4242,8007.0
2023-03-10 15:05:00,162.04,162.21,161.76,162.19,12230.0,158.3558,158.5219,158.0821,158.5023,12230.0
2023-03-10 15:10:00,162.1,162.41,162.01,162.11,18814.0,158.4144,158.7173,158.3264,158.4242,18814.0
2023-03-10 15:15:00,162.06,162.19,161.79,161.79,24996.0,158.3753,158.5023,158.1114,158.1114,24996.0
2023-03-10 15:20:00,161.83,161.84,161.61,161.84,21240.0,158.1505,158.1603,157.9355,158.1603,21240.0
2023-03-10 15:25:00,161.89,162.19,161.83,162.06,23023.0,158.2092,158.5023,158.1505,158.3753,23023.0
2023-03-10 15:30:00,162.06,162.12,161.77,161.81,22576.0,158.3753,158.4339,158.0919,158.131,22576.0
2023-03-10 15:35:00,161.78,161.81,161.33,161.33,45590.0,158.1017,158.131,157.6619,157.6619,45590.0
2023-03-10 15:40:00,161.33,161.35,161.0,161.12,33240.0,157.6619,157.6814,157.3394,157.4567,33240.0
2023-03-10 15:45:00,161.12,161.2,160.97,161.05,31356.0,157.4567,157.5349,157.3101,157.3883,31356.0
2023-03-10 15:50:00,161.03,161.58,160.95,161.18,56999.0,157.3687,157.9062,157.2905,157.5153,56999.0
2023-03-10 15:55:00,161.22,161.63,161.19,161.51,117665.0,157.5544,157.9551,157.5251,157.8378,117665.0
2023-03-13 09:30:00,161.99,162.16,161.03,161.12,45707.0,158.3069,158.473,157.3687,157.4567,45707.0
2023-03-13 09:35:00,161.36,161.36,160.5,160.65,13269.0,157.6912,157.6912,156.8508,156.9974,13269.0
2023-03-13 09:40:00,160.82,161.12,159.85,160.01,39170.0,157.1635,157.4567,156.2155,156.3719,39170.0
2023-03-13 09:45:00,160.0,162.27,160.0,162.0,42432.0,156.3621,158.5805,156.3621,158.3167,42432.0
2023-03-13 09:50:00,162.0,162.94,161.99,162.7,28119.0,158.3167,159.2353,158.3069,159.0007,28119.0
2023-03-13 09:55:00,162.7,163.46,162.53,163.18,15094.0,159.0007,159.7435,158.8346,159.4698,15094.0
2023-03-13 10:00:00,163.37,163.37,162.54,163.03,21524.0,159.6555,159.6555,158.8444,159.3232,21524.0
2023-03-13 10:05:00,162.87,163.46,162.23,163.06,19312.0,159.1669,159.7435,158.5414,159.3526,19312.0
2023-03-13 10:10:00,163.12,163.22,162.03,162.19,14095.0,159.4112,159.5089,158.346,158.5023,14095.0
2023-03-13 10:15:00,162.06,162.13,161.47,161.65,10821.0,158.3753,158.4437,157.7987,157.9746,10821.0
2023-03-13 10:20:00,161.55,162.15,161.49,161.89,9755.0,157.8769,158.4633,157.8183,158.2092,9755.0
2023-03-13 10:25:00,161.85,161.94,161.44,161.85,14300.0,158.1701,158.258,157.7694,158.1701,14300.0
2023-03-13 10:30:00,161.94,162.55,161.94,162.28,31662.0,158.258,158.8542,158.258,158.5903,31662.0
2023-03-13 10:35:00,162.28,162.69,162.28,162.47,23575.0,158.5903,158.991,158.5903,158.776,23575.0
2023-03-13 10:40:00,162.48,162.73,161.82,162.22,39284.0,158.7857,159.0301,158.1408,158.5317,39284.0
2023-03-13 10:45:00,162.37,162.65,162.0,162.43,15003.0,158.6783,158.9519,158.3167,158.7369,15003.0
2023-03-13 10:50:00,162.39,162.52,161.79,162.1,47157.0,158.6978,158.8248,158.1114,158.4144,47157.0
2023-03-13 10:55:00,162.31,163.13,162.27,162.96,29994.0,158.6196,159.421,158.5805,159.2548,29994.0
2023-03-13 11:00:00,163.05,163.69,162.79,163.34,20435.0,159.3428,159.9682,159.0887,159.6262,20435.0
2023-03-13 11:05:00,163.33,163.79,163.33,163.44,34135.0,159.6164,160.066,159.6164,159.7239,34135.0
2023-03-13 11:10:00,163.6,163.77,163.26,163.33,33032.0,159.8803,160.0464,159.548,159.6164,33032.0
2023-03-13 11:15:00,163.47,163.57,163.29,163.49,27495.0,159.7532,159.851,159.5773,159.7728,27495.0
2023-03-13 11:20:00,163.53,163.77,163.18,163.65,13798.0,159.8119,160.0464,159.4698,159.9291,13798.0
2023-03-13 11:25:00,163.71,164.25,163.48,164.06,38200.0,159.9878,160.5155,159.763,160.3298,38200.0
2023-03-13 11:30:00,164.13,164.18,163.87,163.87,14866.0,160.3982,160.4471,160.1441,160.1441,14866.0
2023-03-13 11:35:00,163.85,163.94,163.41,163.54,16240.0,160.1246,160.2126,159.6946,159.8216,16240.0
2023-03-13 11:40:00,163.64,164.2,163.63,163.94,14890.0,159.9194,160.4666,159.9096,160.2126,14890.0
2023-03-13 11:45:00,164.02,164.27,163.67,164.27,18033.0,160.2907,160.5351,159.9487,160.5351,18033.0
2023-03-13 11:50:00,164.28,164.28,163.52,163.53,8636.0,160.5448,160.5448,159.8021,159.8119,8636.0
2023-03-13 11:55:00,163.45,164.06,163.35,164.05,8369.0,159.7337,160.3298,159.636,160.3201,8369.0
2023-03-13 12:00:00,164.0,164.7,163.87,164.06,12350.0,160.2712,160.9553,160.1441,160.3298,12350.0
2023-03-13 12:05:00,164.07,164.59,164.07,164.43,10395.0,160.3396,160.8478,160.3396,160.6914,10395.0
2023-03-13 12:10:00,164.41,164.51,163.79,164.04,13220.0,160.6719,160.7696,160.066,160.3103,13220.0
2023-03-13 12:15:00,164.03,164.52,163.9,163.93,11228.0,160.3005,160.7794,160.1735,160.2028,11228.0
2023-03-13 12:20:00,164.06,164.07,163.55,163.62,10987.0,160.3298,160.3396,159.8314,159.8998,10987.0
2023-03-13 12:25:00,163.54,163.91,163.36,163.91,7585.0,159.8216,160.1832,159.6457,160.1832,7585.0
2023-03-13 12:30:00,163.92,163.92,163.31,163.31,6864.0,160.193,160.193,159.5969,159.5969,6864.0
2023-03-13 12:35:00,163.39,163.83,163.19,163.77,28353.0,159.6751,160.1051,159.4796,160.0464,28353.0
2023-03-13 12:40:00,163.77,164.13,163.68,163.81,7123.0,160.0464,160.3982,159.9585,160.0855,7123.0
2023-03-13 12:45:00,163.82,163.93,163.13,163.41,11259.0,160.0953,160.2028,159.421,159.6946,11259.0
2023-03-13 12:50:00,163.3,163.82,163.19,163.79,9754.0,159.5871,160.0953,159.4796,160.066,9754.0
2023-03-13 12:55:00,163.76,163.92,163.66,163.85,10742.0,160.0366,160.193,159.9389,160.1246,10742.0
2023-03-13 13:00:00,163.97,163.97,163.5,163.71,9484.0,160.2419,160.2419,159.7826,159.9878,9484.0
2023-03-13 13:05:00,163.63,163.89,163.41,163.89,12143.0,159.9096,160.1637,159.6946,160.1637,12143.0
2023-03-13 13:10:00,163.96,164.11,163.79,163.95,10595.0,160.2321,160.3787,160.066,160.2223,10595.0
2023-03-13 13:15:00,163.94,164.23,163.78,163.81,7223.0,160.2126,160.496,160.0562,160.0855,7223.0
2023-03-13 13:20:00,163.87,164.05,163.79,163.88,6568.0,160.1441,160.3201,160.066,160.1539,6568.0
2023-03-13 13:25:00,163.85,164.0,163.74,164.0,9368.0,160.1246,160.2712,160.0171,160.2712,9368.0
2023-03-13 13:30:00,164.05,164.12,163.77,163.78,9533.0,160.3201,160.3885,160.0464,160.0562,9533.0
2023-03-13 13:35:00,163.77,164.58,163.75,164.53,13900.0,160.0464,160.838,160.0269,160.7891,13900.0
2023-03-13 13:40:00,164.53,164.61,164.28,164.5,18690.0,160.7891,160.8673,160.5448,160.7598,18690.0
2023-03-13 13:45:00,164.62,164.72,164.37,164.42,10403.0,160.8771,160.9748,160.6328,160.6816,10403.0
2023-03-13 13:50:00,164.41,164.54,164.28,164.28,9415.0,160.6719,160.7989,160.5448,160.5448,9415.0
2023-03-13 13:55:00,164.29,164.48,164.23,164.28,15232.0,160.5546,160.7403,160.496,160.5448,15232.0
2023-03-13 14:00:00,164.26,164.52,164.18,164.21,36800.0,160.5253,160.7794,160.4471,160.4764,36800.0
2023-03-13 14:05:00,164.19,164.39,163.99,164.23,32628.0,160.4569,160.6523,160.2614,160.496,32628.0
2023-03-13 14:10:00,164.19,164.39,164.05,164.21,24831.0,160.4569,160.6523,160.3201,160.4764,24831.0
2023-03-13 14:15:00,164.29,164.64,164.26,164.46,14907.0,160.5546,160.8966,160.5253,160.7207,14907.0
2023-03-13 14:20:00,164.41,164.73,164.35,164.44,13793.0,160.6719,160.9846,160.6132,160.7012,13793.0
2023-03-13 14:25:00,164.51,164.68,164.13,164.28,8126.0,160.7696,160.9357,160.3982,160.5448,8126.0
2023-03-13 14:30:00,164.38,164.66,164.28,164.54,11221.0,160.6426,160.9162,160.5448,160.7989,11221.0
2023-03-13 14:35:00,164.48,164.48,164.17,164.17,5395.0,160.7403,160.7403,160.4373,160.4373,5395.0
2023-03-13 14:40:00,164.3,164.72,164.26,164.6,9957.0,160.5644,160.9748,160.5253,160.8575,9957.0
2023-03-13 14:45:00,164.55,164.75,164.38,164.6,10597.0,160.8087,161.0041,160.6426,160.8575,10597.0
2023-03-13 14:50:00,164.6,164.75,164.46,164.54,8378.0,160.8575,161.0041,160.7207,160.7989,8378.0
2023-03-13 14:55:00,164.6,164.76,164.59,164.73,7339.0,160.8575,161.0139,160.8478,160.9846,7339.0
2023-03-13 15:00:00,164.64,164.89,164.37,164.37,9077.0,160.8966,161.141,160.6328,160.6328,9077.0
2023-03-13 15:05:00,164.29,164.66,164.18,164.18,15234.0,160.5546,160.9162,160.4471,160.4471,15234.0
2023-03-13 15:10:00,164.23,164.48,164.16,164.19,20131.0,160.496,160.7403,160.4276,160.4569,20131.0
2023-03-13 15:15:00,164.19,164.33,164.0,164.06,16961.0,160.4569,160.5937,160.2712,160.3298,16961.0
2023-03-13 15:20:00,164.08,164.08,163.66,163.72,10382.0,160.3494,160.3494,159.9389,159.9976,10382.0
2023-03-13 15:25:00,163.65,163.65,163.31,163.52,11926.0,159.9291,159.9291,159.5969,159.8021,11926.0
2023-03-13 15:30:00,163.52,164.0,163.51,163.95,16564.0,159.8021,160.2712,159.7923,160.2223,16564.0
2023-03-13 15:35:00,163.9,164.03,163.73,163.94,20753.0,160.1735,160.3005,160.0073,160.2126,20753.0
2023-03-13 15:40:00,163.96,164.0,163.64,163.74,23799.0,160.2321,160.2712,159.9194,160.0171,23799.0
2023-03-13 15:45:00,163.77,163.81,163.17,163.17,49318.0,160.0464,160.0855,159.4601,159.4601,49318.0
2023-03-13 15:50:00,163.14,163.39,162.94,163.12,85152.0,159.4307,159.6751,159.2353,159.4112,85152.0
2023-03-13 15:55:00,163.15,163.44,163.0,163.41,149285.0,159.4405,159.7239,159.2939,159.6946,149285.0
2023-03-14 09:30:00,165.96,166.86,164.93,165.02,30985.0,162.1866,163.0662,161.18,161.268,30985.0
2023-03-14 09:35:00,164.97,165.56,164.95,165.18,8948.0,161.2191,161.7957,161.1996,161.4244,8948.0
2023-03-14 09:40:00,165.15,165.41,164.53,164.87,13694.0,161.395,161.6491,160.7891,161.1214,13694.0
2023-03-14 09:45:00,165.06,165.13,164.38,164.72,7520.0,161.3071,161.3755,160.6426,160.9748,7520.0
2023-03-14 09:50:00,164.66,165.07,164.48,164.51,7850.0,160.9162,161.3169,160.7403,160.7696,7850.0
2023-03-14 09:55:00,164.34,164.68,164.34,164.67,4129.0,160.6035,160.9357,160.6035,160.926,4129.0
2023-03-14 10:00:00,164.67,165.18,164.45,165.18,6669.0,160.926,161.4244,160.711,161.4244,6669.0
2023-03-14 10:05:00,165.15,165.54,165.02,165.54,9603.0,161.395,161.7762,161.268,161.7762,9603.0
2023-03-14 10:10:00,165.54,165.59,164.99,165.41,9346.0,161.7762,161.825,161.2387,161.6491,9346.0
2023-03-14 10:15:00,165.44,165.72,165.26,165.43,11812.0,161.6784,161.9521,161.5025,161.6687,11812.0
2023-03-14 10:20:00,165.49,165.89,165.32,165.72,8576.0,161.7273,162.1182,161.5612,161.9521,8576.0
2023-03-14 10:25:00,165.79,166.19,165.77,166.11,9862.0,162.0205,162.4114,162.0009,162.3332,9862.0
2023-03-14 10:30:00,166.15,166.3,166.01,166.06,20793.0,162.3723,162.5189,162.2355,162.2844,20793.0
2023-03-14 10:35:00,166.0,166.16,165.85,165.85,5099.0,162.2257,162.3821,162.0791,162.0791,5099.0
2023-03-14 10:40:00,165.81,166.24,165.76,166.21,14447.0,162.04,162.4603,161.9912,162.4309,14447.0
2023-03-14 10:45:00,166.23,166.45,166.19,166.34,17756.0,162.4505,162.6655,162.4114,162.558,17756.0
2023-03-14 10:50:00,166.35,166.4,166.12,166.26,4812.0,162.5678,162.6166,162.343,162.4798,4812.0
2023-03-14 10:55:00,166.29,166.55,166.03,166.06,15775.0,162.5091,162.7632,162.255,162.2844,15775.0
2023-03-14 11:00:00,166.15,166.42,166.05,166.26,7456.0,162.3723,162.6362,162.2746,162.4798,7456.0
2023-03-14 11:05:00,166.3,166.33,166.18,166.24,6195.0,162.5189,162.5482,162.4016,162.4603,6195.0
2023-03-14 11:10:00,166.18,166.28,166.12,166.19,6474.0,162.4016,162.4994,162.343,162.4114,6474.0
2023-03-14 11:15:00,166.23,166.41,166.15,166.32,9141.0,162.4505,162.6264,162.3723,162.5384,9141.0
2023-03-14 11:20:00,166.31,166.45,166.24,166.35,12890.0,162.5287,162.6655,162.4603,162.5678,12890.0
2023-03-14 11:25:00,166.32,166.33,165.99,166.11,10462.0,162.5384,162.5482,162.2159,162.3332,10462.0
2023-03-14 11:30:00,166.08,166.2,165.99,166.06,11615.0,162.3039,162.4212,162.2159,162.2844,11615.0
2023-03-14 11:35:00,166.06,166.13,165.96,165.96,6551.0,162.2844,162.3528,162.1866,162.1866,6551.0
2023-03-14 11:40:00,165.93,165.93,165.68,165.84,7236.0,162.1573,162.1573,161.913,162.0694,7236.0
2023-03-14 11:45:00,165.8,165.83,165.37,165.37,7225.0,162.0303,162.0596,161.61,161.61,7225.0
2023-03-14 11:50:00,165.4,165.64,165.39,165.47,10152.0,161.6394,161.8739,161.6296,161.7078,10152.0
2023-03-14 11:55:00,165.38,165.41,165.15,165.17,2062.0,161.6198,161.6491,161.395,161.4146,2062.0
2023-03-14 12:00:00,165.19,165.41,164.93,165.01,9422.0,161.4341,161.6491,161.18,161.2582,9422.0
2023-03-14 12:05:00,165.02,165.1,164.76,165.01,13082.0,161.268,161.3462,161.0139,161.2582,13082.0
2023-03-14 12:10:00,164.97,165.04,164.87,164.92,13220.0,161.2191,161.2875,161.1214,161.1703,13220.0
2023-03-14 12:15:00,164.99,165.07,164.81,164.83,7519.0,161.2387,161.3169,161.0628,161.0823,7519.0
2023-03-14 12:20:00,164.81,164.84,164.33,164.36,8783.0,161.0628,161.0921,160.5937,160.623,8783.0
2023-03-14 12:25:00,164.28,164.35,164.14,164.24,13435.0,160.5448,160.6132,160.408,160.5057,13435.0
2023-03-14 12:30:00,164.29,164.45,164.18,164.36,11151.0,160.5546,160.711,160.4471,160.623,11151.0
2023-03-14 12:35:00,164.28,164.28,164.04,164.09,17227.0,160.5448,160.5448,160.3103,160.3591,17227.0
2023-03-14 12:40:00,164.09,164.09,163.85,163.94,13599.0,160.3591,160.3591,160.1246,160.2126,13599.0
2023-03-14 12:45:00,163.84,164.32,163.84,164.26,52638.0,160.1148,160.5839,160.1148,160.5253,52638.0
2023-03-14 12:50:00,164.33,164.33,163.82,163.89,6934.0,160.5937,160.5937,160.0953,160.1637,6934.0
2023-03-14 12:55:00,163.87,163.89,163.55,163.89,5522.0,160.1441,160.1637,159.8314,160.1637,5522.0
2023-03-14 13:00:00,163.84,163.9,163.46,163.46,6976.0,160.1148,160.1735,159.7435,159.7435,6976.0
2023-03-14 13:05:00,163.45,163.45,163.08,163.28,14988.0,159.7337,159.7337,159.3721,159.5676,14988.0
2023-03-14 13:10:00,163.17,163.19,163.08,163.11,3181.0,159.4601,159.4796,159.3721,159.4014,3181.0
2023-03-14 13:15:00,163.04,163.04,162.51,162.86,6266.0,159.333,159.333,158.8151,159.1571,6266.0
2023-03-14 13:20:00,163.02,163.03,162.78,162.97,7702.0,159.3135,159.3232,159.0789,159.2646,7702.0
2023-03-14 13:25:00,163.03,163.34,162.93,163.15,5764.0,159.3232,159.6262,159.2255,159.4405,5764.0
2023-03-14 13:30:00,163.08,163.37,163.05,163.37,5744.0,159.3721,159.6555,159.3428,159.6555,5744.0
2023-03-14 13:35:00,163.43,163.6,163.33,163.59,8081.0,159.7142,159.8803,159.6164,159.8705,8081.0
2023-03-14 13:40:00,163.54,163.68,163.24,163.37,7431.0,159.8216,159.9585,159.5285,159.6555,7431.0
2023-03-14 13:45:00,163.36,163.52,162.95,163.0,9562.0,159.6457,159.8021,159.2451,159.2939,9562.0
2023-03-14 13:50:00,163.06,163.13,162.75,163.11,13474.0,159.3526,159.421,159.0496,159.4014,13474.0
2023-03-14 13:55:00,163.03,163.12,162.87,163.01,5176.0,159.3232,159.4112,159.1669,159.3037,5176.0
2023-03-14 14:00:00,163.09,163.15,162.78,162.89,9102.0,159.3819,159.4405,159.0789,159.1864,9102.0
2023-03-14 14:05:00,162.83,162.89,162.56,162.79,4780.0,159.1278,159.1864,158.8639,159.0887,4780.0
2023-03-14 14:10:00,162.79,163.09,162.79,162.91,2707.0,159.0887,159.3819,159.0887,159.206,2707.0
2023-03-14 14:15:00,162.91,163.12,162.79,163.08,5100.0,159.206,159.4112,159.0887,159.3721,5100.0
2023-03-14 14:20:00,163.02,163.21,162.9,163.13,4441.0,159.3135,159.4992,159.1962,159.421,4441.0
2023-03-14 14:25:00,163.12,163.59,163.1,163.5,5446.0,159.4112,159.8705,159.3917,159.7826,5446.0
2023-03-14 14:30:00,163.45,163.64,163.35,163.41,7492.0,159.7337,159.9194,159.636,159.6946,7492.0
2023-03-14 14:35:00,163.39,163.42,163.22,163.22,5208.0,159.6751,159.7044,159.5089,159.5089,5208.0
2023-03-14 14:40:00,163.22,163.22,162.97,163.04,8991.0,159.5089,159.5089,159.2646,159.333,8991.0
2023-03-14 14:45:00,163.03,163.41,163.0,163.13,16938.0,159.3232,159.6946,159.2939,159.421,16938.0
2023-03-14 14:50:00,163.08,163.5,163.01,163.24,8883.0,159.3721,159.7826,159.3037,159.5285,8883.0
2023-03-14 14:55:00,163.26,163.26,162.96,163.02,6083.0,159.548,159.548,159.2548,159.3135,6083.0
2023-03-14 15:00:00,163.09,163.26,163.02,163.2,7196.0,159.3819,159.548,159.3135,159.4894,7196.0
2023-03-14 15:05:00,163.15,163.23,162.68,162.8,9771.0,159.4405,159.5187,158.9812,159.0985,9771.0
2023-03-14 15:10:00,162.81,162.81,162.55,162.56,4830.0,159.1082,159.1082,158.8542,158.8639,4830.0
2023-03-14 15:15:00,162.58,162.98,162.47,162.94,9820.0,158.8835,159.2744,158.776,159.2353,9820.0
2023-03-14 15:20:00,163.02,163.02,162.55,162.57,9952.0,159.3135,159.3135,158.8542,158.8737,9952.0
2023-03-14 15:25:00,162.61,162.88,162.61,162.88,11530.0,158.9128,159.1767,158.9128,159.1767,11530.0
2023-03-14 15:30:00,162.88,163.21,162.79,163.11,14185.0,159.1767,159.4992,159.0887,159.4014,14185.0
2023-03-14 15:35:00,163.22,163.59,163.22,163.34,11866.0,159.5089,159.8705,159.5089,159.6262,11866.0
2023-03-14 15:40:00,163.34,163.79,163.26,163.69,40109.0,159.6262,160.066,159.548,159.9682,40109.0
2023-03-14 15:45:00,163.66,163.93,163.55,163.93,22014.0,159.9389,160.2028,159.8314,160.2028,22014.0
2023-03-14 15:50:00,163.99,164.22,163.75,163.95,28971.0,160.2614,160.4862,160.0269,160.2223,28971.0
2023-03-14 15:55:00,163.92,164.82,163.92,164.5,132180.0,160.193,161.0725,160.193,160.7598,132180.0
2023-03-15 09:30:00,162.0,163.16,161.67,162.47,27519.0,158.3167,159.4503,157.9942,158.776,27519.0
2023-03-15 09:35:00,162.39,162.5,162.08,162.46,6159.0,158.6978,158.8053,158.3948,158.7662,6159.0
2023-03-15 09:40:00,162.36,163.11,162.3,162.99,41004.0,158.6685,159.4014,158.6098,159.2842,41004.0
2023-03-15 09:45:00,163.03,163.1,162.68,162.69,10457.0,159.3232,159.3917,158.9812,158.991,10457.0
2023-03-15 09:50:00,162.59,162.63,162.27,162.54,11939.0,158.8932,158.9323,158.5805,158.8444,11939.0
2023-03-15 09:55:00,162.56,162.57,161.79,161.79,10258.0,158.8639,158.8737,158.1114,158.1114,10258.0
2023-03-15 10:00:00,161.35,161.69,161.26,161.64,14057.0,157.6814,158.0137,157.5935,157.9648,14057.0
2023-03-15 10:05:00,161.63,161.87,161.42,161.43,12307.0,157.9551,158.1896,157.7499,157.7596,12307.0
2023-03-15 10:10:00,161.49,161.69,161.16,161.16,11917.0,157.8183,158.0137,157.4958,157.4958,11917.0
2023-03-15 10:15:00,161.2,161.82,161.2,161.64,8523.0,157.5349,158.1408,157.5349,157.9648,8523.0
2023-03-15 10:20:00,161.68,162.1,161.66,161.74,9940.0,158.0039,158.4144,157.9844,158.0626,9940.0
2023-03-15 10:25:00,161.8,161.91,161.59,161.65,13839.0,158.1212,158.2287,157.916,157.9746,13839.0
2023-03-15 10:30:00,161.61,161.78,160.64,160.65,26885.0,157.9355,158.1017,156.9876,156.9974,26885.0
2023-03-15 10:35:00,160.67,161.2,160.66,160.71,20672.0,157.0169,157.5349,157.0071,157.056,20672.0
2023-03-15 10:40:00,160.71,160.91,160.23,160.35,18405.0,157.056,157.2514,156.5869,156.7042,18405.0
2023-03-15 10:45:00,160.41,160.54,160.12,160.25,14752.0,156.7628,156.8899,156.4794,156.6065,14752.0
2023-03-15 10:50:00,160.27,161.02,160.2,160.86,11612.0,156.626,157.3589,156.5576,157.2026,11612.0
2023-03-15 10:55:00,160.88,161.66,160.73,161.29,35602.0,157.2221,157.9844,157.0755,157.6228,35602.0
2023-03-15 11:00:00,161.27,161.28,160.92,161.06,7533.0,157.6033,157.613,157.2612,157.398,7533.0
2023-03-15 11:05:00,161.0,161.5,161.0,161.41,9664.0,157.3394,157.828,157.3394,157.7401,9664.0
2023-03-15 11:10:00,161.43,161.78,161.34,161.57,7534.0,157.7596,158.1017,157.6717,157.8964,7534.0
2023-03-15 11:15:00,161.73,161.91,161.69,161.87,4758.0,158.0528,158.2287,158.0137,158.1896,4758.0
2023-03-15 11:20:00,161.97,161.97,161.24,161.27,6593.0,158.2873,158.2873,157.5739,157.6033,6593.0
2023-03-15 11:25:00,161.3,161.55,161.27,161.5,4914.0,157.6326,157.8769,157.6033,157.828,4914.0
2023-03-15 11:30:00,161.49,161.74,161.49,161.61,5301.0,157.8183,158.0626,157.8183,157.9355,5301.0
2023-03-15 11:35:00,161.61,161.61,161.27,161.3,4365.0,157.9355,157.9355,157.6033,157.6326,4365.0
2023-03-15 11:40:00,161.3,161.66,161.26,161.6,4694.0,157.6326,157.9844,157.5935,157.9258,4694.0
2023-03-15 11:45:00,161.66,161.85,161.51,161.58,5752.0,157.9844,158.1701,157.8378,157.9062,5752.0
2023-03-15 11:50:00,161.5,161.5,161.03,161.15,5878.0,157.828,157.828,157.3687,157.486,5878.0
2023-03-15 11:55:00,161.14,161.34,161.13,161.2,5343.0,157.4762,157.6717,157.4664,157.5349,5343.0
2023-03-15 12:00:00,161.26,161.46,161.21,161.24,6095.0,157.5935,157.7889,157.5446,157.5739,6095.0
2023-03-15 12:05:00,161.22,161.29,161.04,161.08,4596.0,157.5544,157.6228,157.3785,157.4176,4596.0
2023-03-15 12:10:00,161.03,161.15,160.89,161.15,5506.0,157.3687,157.486,157.2319,157.486,5506.0
2023-03-15 12:15:00,161.16,161.41,161.13,161.18,12510.0,157.4958,157.7401,157.4664,157.5153,12510.0
2023-03-15 12:20:00,161.13,161.2,160.92,160.96,9753.0,157.4664,157.5349,157.2612,157.3003,9753.0
2023-03-15 12:25:00,160.88,161.13,160.85,161.12,9820.0,157.2221,157.4664,157.1928,157.4567,9820.0
2023-03-15 12:30:00,161.13,161.46,161.13,161.31,10857.0,157.4664,157.7889,157.4664,157.6424,10857.0
2023-03-15 12:35:00,161.31,161.48,161.0,161.1,9299.0,157.6424,157.8085,157.3394,157.4371,9299.0
2023-03-15 12:40:00,161.13,161.24,160.99,161.23,4631.0,157.4664,157.5739,157.3296,157.5642,4631.0
2023-03-15 12:45:00,161.24,161.41,161.18,161.37,5991.0,157.5739,157.7401,157.5153,157.701,5991.0
2023-03-15 12:50:00,161.34,161.34,161.0,161.04,4679.0,157.6717,157.6717,157.3394,157.3785,4679.0
2023-03-15 12:55:00,161.11,161.17,160.89,161.13,7335.0,157.4469,157.5055,157.2319,157.4664,7335.0
2023-03-15 13:00:00,161.13,161.39,161.13,161.32,3917.0,157.4664,157.7205,157.4664,157.6521,3917.0
2023-03-15 13:05:00,161.38,161.84,161.38,161.78,5485.0,157.7108,158.1603,157.7108,158.1017,5485.0
2023-03-15 13:10:00,161.8,162.07,161.8,161.99,3760.0,158.1212,158.3851,158.1212,158.3069,3760.0
2023-03-15 13:15:00,161.98,162.23,161.92,162.12,6591.0,158.2971,158.5414,158.2385,158.4339,6591.0
2023-03-15 13:20:00,162.11,162.24,161.99,162.12,5724.0,158.4242,158.5512,158.3069,158.4339,5724.0
2023-03-15 13:25:00,162.19,162.25,162.07,162.17,5733.0,158.5023,158.561,158.3851,158.4828,5733.0
2023-03-15 13:30:00,162.17,162.17,161.85,161.95,5999.0,158.4828,158.4828,158.1701,158.2678,5999.0
2023-03-15 13:35:00,162.1,162.18,161.79,161.81,7484.0,158.4144,158.4926,158.1114,158.131,7484.0
2023-03-15 13:40:00,161.84,161.84,161.66,161.81,8296.0,158.1603,158.1603,157.9844,158.131,8296.0
2023-03-15 13:45:00,161.77,161.82,161.51,161.58,6303.0,158.0919,158.1408,157.8378,157.9062,6303.0
2023-03-15 13:50:00,161.59,162.03,161.58,162.02,5629.0,157.916,158.346,157.9062,158.3362,5629.0
2023-03-15 13:55:00,162.01,162.14,161.82,161.93,6932.0,158.3264,158.4535,158.1408,158.2483,6932.0
2023-03-15 14:00:00,161.96,162.01,161.63,161.78,5115.0,158.2776,158.3264,157.9551,158.1017,5115.0
2023-03-15 14:05:00,161.74,161.88,161.69,161.84,4985.0,158.0626,158.1994,158.0137,158.1603,4985.0
2023-03-15 14:10:00,161.88,161.97,161.84,161.88,4189.0,158.1994,158.2873,158.1603,158.1994,4189.0
2023-03-15 14:15:00,161.86,162.1,161.7,161.96,8171.0,158.1798,158.4144,158.0235,158.2776,8171.0
2023-03-15 14:20:00,161.97,162.53,161.93,162.36,8784.0,158.2873,158.8346,158.2483,158.6685,8784.0
2023-03-15 14:25:00,162.43,163.05,162.43,162.65,8145.0,158.7369,159.3428,158.7369,158.9519,8145.0
2023-03-15 14:30:00,162.73,162.84,162.32,162.51,9923.0,159.0301,159.1376,158.6294,158.8151,9923.0
2023-03-15 14:35:00,162.41,162.53,162.17,162.29,9367.0,158.7173,158.8346,158.4828,158.6001,9367.0
2023-03-15 14:40:00,162.28,162.5,162.24,162.34,13120.0,158.5903,158.8053,158.5512,158.6489,13120.0
2023-03-15 14:45:00,162.35,162.35,162.02,162.05,13513.0,158.6587,158.6587,158.3362,158.3655,13513.0
2023-03-15 14:50:00,162.05,162.53,161.81,162.53,14734.0,158.3655,158.8346,158.131,158.8346,14734.0
2023-03-15 14:55:00,162.5,162.73,162.5,162.66,10518.0,158.8053,159.0301,158.8053,158.9617,10518.0
2023-03-15 15:00:00,162.72,163.06,162.53,162.61,10146.0,159.0203,159.3526,158.8346,158.9128,10146.0
2023-03-15 15:05:00,162.61,162.88,162.35,162.42,7432.0,158.9128,159.1767,158.6587,158.7271,7432.0
2023-03-15 15:10:00,162.3,162.72,162.26,162.5,19174.0,158.6098,159.0203,158.5708,158.8053,19174.0
2023-03-15 15:15:00,162.54,162.74,162.54,162.56,6458.0,158.8444,159.0398,158.8444,158.8639,6458.0
2023-03-15 15:20:00,162.52,162.87,162.4,162.75,12653.0,158.8248,159.1669,158.7076,159.0496,12653.0
2023-03-15 15:25:00,162.72,163.01,162.57,162.84,10664.0,159.0203,159.3037,158.8737,159.1376,10664.0
2023-03-15 15:30:00,162.84,163.04,162.79,162.79,13775.0,159.1376,159.333,159.0887,159.0887,13775.0
2023-03-15 15:35:00,162.86,162.86,162.43,162.65,8658.0,159.1571,159.1571,158.7369,158.9519,8658.0
2023-03-15 15:40:00,162.58,162.7,162.24,162.66,13994.0,158.8835,159.0007,158.5512,158.9617,13994.0
2023-03-15 15:45:00,162.62,162.81,162.46,162.59,16976.0,158.9226,159.1082,158.7662,158.8932,16976.0
2023-03-15 15:50:00,162.56,162.62,162.35,162.48,31382.0,158.8639,158.9226,158.6587,158.7857,31382.0
2023-03-15 15:55:00,162.52,163.68,162.52,163.64,101341.0,158.8248,159.9585,158.8248,159.9194,101341.0
2023-03-16 09:30:00,162.5,163.23,162.25,163.23,17644.0,158.8053,159.5187,158.561,159.5187,17644.0
2023-03-16 09:35:00,163.38,163.42,162.96,163.42,5497.0,159.6653,159.7044,159.2548,159.7044,5497.0
2023-03-16 09:40:00,163.37,163.79,163.36,163.59,16794.0,159.6555,160.066,159.6457,159.8705,16794.0
2023-03-16 09:45:00,163.76,163.76,163.24,163.24,6601.0,160.0366,160.0366,159.5285,159.5285,6601.0
2023-03-16 09:50:00,163.22,163.4,162.91,163.39,5113.0,159.5089,159.6848,159.206,159.6751,5113.0
2023-03-16 09:55:00,163.39,163.76,163.3,163.59,8488.0,159.6751,160.0366,159.5871,159.8705,8488.0
2023-03-16 10:00:00,163.59,163.85,163.32,163.43,6193.0,159.8705,160.1246,159.6067,159.7142,6193.0
2023-03-16 10:05:00,163.34,163.41,162.64,162.64,8004.0,159.6262,159.6946,158.9421,158.9421,8004.0
2023-03-16 10:10:00,162.79,163.34,162.73,163.23,7699.0,159.0887,159.6262,159.0301,159.5187,7699.0
2023-03-16 10:15:00,163.22,163.28,162.99,163.17,9029.0,159.5089,159.5676,159.2842,159.4601,9029.0
2023-03-16 10:20:00,163.13,163.26,162.93,163.17,8088.0,159.421,159.548,159.2255,159.4601,8088.0
2023-03-16 10:25:00,163.21,163.52,163.11,163.52,9703.0,159.4992,159.8021,159.4014,159.8021,9703.0
2023-03-16 10:30:00,163.52,163.52,163.22,163.31,8760.0,159.8021,159.8021,159.5089,159.5969,8760.0
2023-03-16 10:35:00,163.33,163.62,163.28,163.56,19246.0,159.6164,159.8998,159.5676,159.8412,19246.0
2023-03-16 10:40:00,163.62,164.03,163.59,163.9,8467.0,159.8998,160.3005,159.8705,160.1735,8467.0
2023-03-16 10:45:00,163.92,164.21,163.8,164.09,15496.0,160.193,160.4764,160.0757,160.3591,15496.0
2023-03-16 10:50:00,164.15,164.92,164.15,164.88,33651.0,160.4178,161.1703,160.4178,161.1312,33651.0
2023-03-16 10:55:00,164.87,165.5,164.87,165.38,11712.0,161.1214,161.7371,161.1214,161.6198,11712.0
2023-03-16 11:00:00,165.49,165.59,165.15,165.19,14768.0,161.7273,161.825,161.395,161.4341,14768.0
2023-03-16 11:05:00,165.19,165.71,165.1,165.61,8568.0,161.4341,161.9423,161.3462,161.8446,8568.0
2023-03-16 11:10:00,165.56,165.74,165.3,165.38,19587.0,161.7957,161.9716,161.5416,161.6198,19587.0
2023-03-16 11:15:00,165.4,165.4,165.15,165.25,8167.0,161.6394,161.6394,161.395,161.4928,8167.0
2023-03-16 11:20:00,165.32,165.61,165.28,165.47,8199.0,161.5612,161.8446,161.5221,161.7078,8199.0
2023-03-16 11:25:00,165.53,165.92,165.43,165.8,15014.0,161.7664,162.1475,161.6687,162.0303,15014.0
2023-03-16 11:30:00,165.97,166.03,165.8,165.93,9047.0,162.1964,162.255,162.0303,162.1573,9047.0
2023-03-16 11:35:00,165.89,166.15,165.87,166.08,11510.0,162.1182,162.3723,162.0987,162.3039,11510.0
2023-03-16 11:40:00,166.08,166.37,166.04,166.24,7210.0,162.3039,162.5873,162.2648,162.4603,7210.0
2023-03-16 11:45:00,166.27,166.29,166.11,166.23,11721.0,162.4896,162.5091,162.3332,162.4505,11721.0
2023-03-16 11:50:00,166.25,166.37,166.16,166.37,7640.0,162.47,162.5873,162.3821,162.5873,7640.0
2023-03-16 11:55:00,166.4,166.5,166.11,166.11,6198.0,162.6166,162.7143,162.3332,162.3332,6198.0
2023-03-16 12:00:00,166.14,166.17,165.85,165.91,5365.0,162.3625,162.3919,162.0791,162.1378,5365.0
2023-03-16 12:05:00,165.91,165.98,165.7,165.71,7480.0,162.1378,162.2062,161.9325,161.9423,7480.0
2023-03-16 12:10:00,165.71,165.84,165.58,165.8,11936.0,161.9423,162.0694,161.8153,162.0303,11936.0
2023-03-16 12:15:00,165.78,166.03,165.75,165.88,8051.0,162.0107,162.255,161.9814,162.1084,8051.0
2023-03-16 12:20:00,165.9,165.97,165.81,165.94,5731.0,162.128,162.1964,162.04,162.1671,5731.0
2023-03-16 12:25:00,165.92,166.01,165.89,165.95,5063.0,162.1475,162.2355,162.1182,162.1769,5063.0
2023-03-16 12:30:00,165.9,165.9,165.58,165.68,5282.0,162.128,162.128,161.8153,161.913,5282.0
2023-03-16 12:35:00,165.61,165.61,165.24,165.37,5046.0,161.8446,161.8446,161.483,161.61,5046.0
2023-03-16 12:40:00,165.34,165.4,165.26,165.34,5669.0,161.5807,161.6394,161.5025,161.5807,5669.0
2023-03-16 12:45:00,165.3,165.36,165.03,165.34,7165.0,161.5416,161.6003,161.2778,161.5807,7165.0
2023-03-16 12:50:00,165.4,165.96,165.4,165.8,10553.0,161.6394,162.1866,161.6394,162.0303,10553.0
2023-03-16 12:55:00,165.82,165.91,165.7,165.77,1800.0,162.0498,162.1378,161.9325,162.0009,1800.0
2023-03-16 13:00:00,165.76,165.88,165.63,165.85,11925.0,161.9912,162.1084,161.8641,162.0791,11925.0
2023-03-16 13:05:00,165.81,165.92,165.65,165.71,12189.0,162.04,162.1475,161.8837,161.9423,12189.0
2023-03-16 13:10:00,165.7,165.85,165.64,165.77,6394.0,161.9325,162.0791,161.8739,162.0009,6394.0
2023-03-16 13:15:00,165.74,165.8,165.18,165.36,39877.0,161.9716,162.0303,161.4244,161.6003,39877.0
2023-03-16 13:20:00,165.33,165.76,165.33,165.76,4665.0,161.571,161.9912,161.571,161.9912,4665.0
2023-03-16 13:25:00,165.77,165.79,165.66,165.75,5874.0,162.0009,162.0205,161.8934,161.9814,5874.0
2023-03-16 13:30:00,165.75,165.75,165.55,165.55,8858.0,161.9814,161.9814,161.7859,161.7859,8858.0
2023-03-16 13:35:00,165.6,165.81,165.46,165.81,6582.0,161.8348,162.04,161.698,162.04,6582.0
2023-03-16 13:40:00,165.85,165.96,165.66,165.94,6452.0,162.0791,162.1866,161.8934,162.1671,6452.0
2023-03-16 13:45:00,165.95,166.11,165.88,165.99,4036.0,162.1769,162.3332,162.1084,162.2159,4036.0
2023-03-16 13:50:00,165.99,166.06,165.74,165.99,5900.0,162.2159,162.2844,161.9716,162.2159,5900.0
2023-03-16 13:55:00,165.94,166.11,165.86,166.01,8081.0,162.1671,162.3332,162.0889,162.2355,8081.0
2023-03-16 14:00:00,165.96,166.02,165.8,165.82,5793.0,162.1866,162.2453,162.0303,162.0498,5793.0
2023-03-16 14:05:00,165.89,165.9,165.62,165.85,6957.0,162.1182,162.128,161.8544,162.0791,6957.0
2023-03-16 14:10:00,165.87,165.9,165.72,165.72,3067.0,162.0987,162.128,161.9521,161.9521,3067.0
2023-03-16 14:15:00,165.72,165.96,165.65,165.91,5756.0,161.9521,162.1866,161.8837,162.1378,5756.0
2023-03-16 14:20:00,165.93,166.02,165.92,165.94,7117.0,162.1573,162.2453,162.1475,162.1671,7117.0
2023-03-16 14:25:00,165.92,165.98,165.81,165.94,6192.0,162.1475,162.2062,162.04,162.1671,6192.0
2023-03-16 14:30:00,165.83,165.87,165.46,165.5,4480.0,162.0596,162.0987,161.698,161.7371,4480.0
2023-03-16 14:35:00,165.52,165.73,165.51,165.68,4255.0,161.7566,161.9619,161.7469,161.913,4255.0
2023-03-16 14:40:00,165.72,165.93,165.67,165.9,7378.0,161.9521,162.1573,161.9032,162.128,7378.0
2023-03-16 14:45:00,165.91,165.91,165.7,165.7,3757.0,162.1378,162.1378,161.9325,161.9325,3757.0
2023-03-16 14:50:00,165.65,165.71,165.59,165.71,4534.0,161.8837,161.9423,161.825,161.9423,4534.0
2023-03-16 14:55:00,165.72,165.97,165.65,165.69,9311.0,161.9521,162.1964,161.8837,161.9228,9311.0
2023-03-16 15:00:00,165.72,165.83,165.68,165.77,8437.0,161.9521,162.0596,161.913,162.0009,8437.0
2023-03-16 15:05:00,165.77,165.95,165.68,165.68,6470.0,162.0009,162.1769,161.913,161.913,6470.0
2023-03-16 15:10:00,165.66,165.92,165.66,165.72,6642.0,161.8934,162.1475,161.8934,161.9521,6642.0
2023-03-16 15:15:00,165.73,166.14,165.67,166.13,17505.0,161.9619,162.3625,161.9032,162.3528,17505.0
2023-03-16 15:20:00,166.15,166.32,166.11,166.28,17379.0,162.3723,162.5384,162.3332,162.4994,17379.0
2023-03-16 15:25:00,166.28,166.33,166.1,166.16,9009.0,162.4994,162.5482,162.3234,162.3821,9009.0
2023-03-16 15:30:00,166.19,166.37,166.11,166.37,15779.0,162.4114,162.5873,162.3332,162.5873,15779.0
2023-03-16 15:35:00,166.33,166.41,166.17,166.26,23093.0,162.5482,162.6264,162.3919,162.4798,23093.0
2023-03-16 15:40:00,166.26,166.67,166.2,166.64,25995.0,162.4798,162.8805,162.4212,162.8512,25995.0
2023-03-16 15:45:00,166.66,166.71,166.47,166.71,80676.0,162.8707,162.9196,162.685,162.9196,80676.0
2023-03-16 15:50:00,166.77,166.84,166.27,166.45,41563.0,162.9782,163.0466,162.4896,162.6655,41563.0
2023-03-16 15:55:00,166.38,166.63,166.2,166.37,94894.0,162.5971,162.8414,162.4212,162.5873,94894.0
2023-03-17 09:30:00,167.29,168.39,167.29,167.6,400557.0,163.4864,164.5614,163.4864,163.7893,400557.0
2023-03-17 09:35:00,167.55,167.91,166.91,167.83,15641.0,163.7405,164.0923,163.115,164.0141,15641.0
2023-03-17 09:40:00,167.83,168.08,166.83,166.95,13742.0,164.0141,164.2584,163.0368,163.1541,13742.0
2023-03-17 09:45:00,166.96,167.17,166.41,166.54,14879.0,163.1639,163.3691,162.6264,162.7534,14879.0
2023-03-17 09:50:00,166.54,166.63,166.09,166.19,9791.0,162.7534,162.8414,162.3137,162.4114,9791.0
2023-03-17 09:55:00,166.28,166.29,165.77,165.89,7042.0,162.4994,162.5091,162.0009,162.1182,7042.0
2023-03-17 10:00:00,165.93,166.73,165.93,166.4,9090.0,162.1573,162.9391,162.1573,162.6166,9090.0
2023-03-17 10:05:00,166.4,166.4,166.13,166.16,4977.0,162.6166,162.6166,162.3528,162.3821,4977.0
2023-03-17 10:10:00,166.11,166.18,165.5,165.86,7401.0,162.3332,162.4016,161.7371,162.0889,7401.0
2023-03-17 10:15:00,166.04,166.16,165.8,165.89,5350.0,162.2648,162.3821,162.0303,162.1182,5350.0
2023-03-17 10:20:00,165.78,166.09,165.69,165.91,11841.0,162.0107,162.3137,161.9228,162.1378,11841.0
2023-03-17 10:25:00,165.86,166.06,165.51,165.79,17123.0,162.0889,162.2844,161.7469,162.0205,17123.0
2023-03-17 10:30:00,165.8,166.04,165.51,165.52,12999.0,162.0303,162.2648,161.7469,161.7566,12999.0
2023-03-17 10:35:00,165.5,165.65,165.18,165.56,4870.0,161.7371,161.8837,161.4244,161.7957,4870.0
2023-03-17 10:40:00,165.46,165.57,165.21,165.53,15518.0,161.698,161.8055,161.4537,161.7664,15518.0
2023-03-17 10:45:00,165.57,165.7,165.25,165.7,13126.0,161.8055,161.9325,161.4928,161.9325,13126.0
2023-03-17 10:50:00,165.66,165.66,165.28,165.45,6250.0,161.8934,161.8934,161.5221,161.6882,6250.0
2023-03-17 10:55:00,165.5,165.72,165.43,165.65,10176.0,161.7371,161.9521,161.6687,161.8837,10176.0
2023-03-17 11:00:00,165.62,165.64,164.93,164.97,13505.0,161.8544,161.8739,161.18,161.2191,13505.0
2023-03-17 11:05:00,165.0,165.0,164.68,164.8,7018.0,161.2485,161.2485,160.9357,161.053,7018.0
2023-03-17 11:10:00,164.8,164.96,164.63,164.79,18392.0,161.053,161.2094,160.8869,161.0432,18392.0
2023-03-17 11:15:00,164.75,165.16,164.74,165.07,8605.0,161.0041,161.4048,160.9944,161.3169,8605.0
2023-03-17 11:20:00,165.13,165.24,164.68,164.68,4825.0,161.3755,161.483,160.9357,160.9357,4825.0
2023-03-17 11:25:00,164.69,164.69,164.26,164.63,3826.0,160.9455,160.9455,160.5253,160.8869,3826.0
2023-03-17 11:30:00,164.6,164.93,164.56,164.86,4269.0,160.8575,161.18,160.8185,161.1116,4269.0
2023-03-17 11:35:00,164.85,164.9,164.53,164.54,4292.0,161.1019,161.1507,160.7891,160.7989,4292.0
2023-03-17 11:40:00,164.55,164.55,163.78,163.78,7888.0,160.8087,160.8087,160.0562,160.0562,7888.0
2023-03-17 11:45:00,163.82,164.19,163.79,164.15,9994.0,160.0953,160.4569,160.066,160.4178,9994.0
2023-03-17 11:50:00,164.27,164.58,164.08,164.08,17605.0,160.5351,160.838,160.3494,160.3494,17605.0
2023-03-17 11:55:00,164.01,164.08,163.65,164.08,9543.0,160.281,160.3494,159.9291,160.3494,9543.0
2023-03-17 12:00:00,164.23,164.41,164.18,164.37,2820.0,160.496,160.6719,160.4471,160.6328,2820.0
2023-03-17 12:05:00,164.29,164.69,164.19,164.61,6254.0,160.5546,160.9455,160.4569,160.8673,6254.0
2023-03-17 12:10:00,164.59,164.73,164.53,164.72,5503.0,160.8478,160.9846,160.7891,160.9748,5503.0
2023-03-17 12:15:00,164.69,164.82,164.6,164.66,4280.0,160.9455,161.0725,160.8575,160.9162,4280.0
2023-03-17 12:20:00,164.7,164.76,164.5,164.61,4368.0,160.9553,161.0139,160.7598,160.8673,4368.0
2023-03-17 12:25:00,164.63,164.88,164.63,164.81,3180.0,160.8869,161.1312,160.8869,161.0628,3180.0
2023-03-17 12:30:00,164.82,165.23,164.8,164.87,9310.0,161.0725,161.4732,161.053,161.1214,9310.0
2023-03-17 12:35:00,164.86,164.94,164.71,164.72,4379.0,161.1116,161.1898,160.965,160.9748,4379.0
2023-03-17 12:40:00,164.77,164.92,164.72,164.85,6224.0,161.0237,161.1703,160.9748,161.1019,6224.0
2023-03-17 12:45:00,164.79,164.79,164.53,164.53,3677.0,161.0432,161.0432,160.7891,160.7891,3677.0
2023-03-17 12:50:00,164.57,164.67,164.39,164.41,5720.0,160.8282,160.926,160.6523,160.6719,5720.0
2023-03-17 12:55:00,164.41,164.69,164.35,164.62,5056.0,160.6719,160.9455,160.6132,160.8771,5056.0
2023-03-17 13:00:00,164.62,164.79,164.57,164.79,3731.0,160.8771,161.0432,160.8282,161.0432,3731.0
2023-03-17 13:05:00,164.72,164.91,164.68,164.81,6068.0,160.9748,161.1605,160.9357,161.0628,6068.0
2023-03-17 13:10:00,164.88,165.06,164.84,164.97,2822.0,161.1312,161.3071,161.0921,161.2191,2822.0
2023-03-17 13:15:00,165.03,165.08,164.83,165.02,6314.0,161.2778,161.3266,161.0823,161.268,6314.0
2023-03-17 13:20:00,165.09,165.19,164.98,165.03,4512.0,161.3364,161.4341,161.2289,161.2778,4512.0
2023-03-17 13:25:00,165.03,165.03,164.86,164.91,2498.0,161.2778,161.2778,161.1116,161.1605,2498.0
2023-03-17 13:30:00,164.94,165.02,164.66,164.66,4683.0,161.1898,161.268,160.9162,160.9162,4683.0
2023-03-17 13:35:00,164.63,164.85,164.58,164.85,3506.0,160.8869,161.1019,160.838,161.1019,3506.0
2023-03-17 13:40:00,164.81,164.93,164.56,164.92,10252.0,161.0628,161.18,160.8185,161.1703,10252.0
2023-03-17 13:45:00,164.95,165.27,164.95,165.13,6265.0,161.1996,161.5123,161.1996,161.3755,6265.0
2023-03-17 13:50:00,165.14,165.18,164.83,164.89,3829.0,161.3853,161.4244,161.0823,161.141,3829.0
2023-03-17 13:55:00,164.84,165.1,164.75,165.05,5500.0,161.0921,161.3462,161.0041,161.2973,5500.0
2023-03-17 14:00:00,165.1,165.58,165.04,165.05,23859.0,161.3462,161.8153,161.2875,161.2973,23859.0
2023-03-17 14:05:00,165.06,165.32,164.9,164.93,10788.0,161.3071,161.5612,161.1507,161.18,10788.0
2023-03-17 14:10:00,164.9,164.9,164.49,164.55,7330.0,161.1507,161.1507,160.75,160.8087,7330.0
2023-03-17 14:15:00,164.57,164.85,164.45,164.75,14841.0,160.8282,161.1019,160.711,161.0041,14841.0
2023-03-17 14:20:00,164.79,164.9,164.49,164.49,5360.0,161.0432,161.1507,160.75,160.75,5360.0
2023-03-17 14:25:00,164.53,164.55,164.36,164.36,13226.0,160.7891,160.8087,160.623,160.623,13226.0
2023-03-17 14:30:00,164.36,164.71,164.36,164.7,8824.0,160.623,160.965,160.623,160.9553,8824.0
2023-03-17 14:35:00,164.75,164.84,164.61,164.79,11931.0,161.0041,161.0921,160.8673,161.0432,11931.0
2023-03-17 14:40:00,164.72,164.8,164.54,164.62,10619.0,160.9748,161.053,160.7989,160.8771,10619.0
2023-03-17 14:45:00,164.56,164.62,164.39,164.43,12621.0,160.8185,160.8771,160.6523,160.6914,12621.0
2023-03-17 14:50:00,164.36,164.77,164.1,164.77,8633.0,160.623,161.0237,160.3689,161.0237,8633.0
2023-03-17 14:55:00,164.82,164.97,164.68,164.91,7899.0,161.0725,161.2191,160.9357,161.1605,7899.0
2023-03-17 15:00:00,165.04,165.09,164.83,164.97,6261.0,161.2875,161.3364,161.0823,161.2191,6261.0
2023-03-17 15:05:00,164.94,164.95,164.64,164.74,13701.0,161.1898,161.1996,160.8966,160.9944,13701.0
2023-03-17 15:10:00,164.66,164.88,164.61,164.87,9262.0,160.9162,161.1312,160.8673,161.1214,9262.0
2023-03-17 15:15:00,164.81,165.03,164.57,164.99,6992.0,161.0628,161.2778,160.8282,161.2387,6992.0
2023-03-17 15:20:00,164.96,165.11,164.91,165.01,6887.0,161.2094,161.356,161.1605,161.2582,6887.0
2023-03-17 15:25:00,165.04,165.12,164.83,164.96,6530.0,161.2875,161.3657,161.0823,161.2094,6530.0
2023-03-17 15:30:00,164.95,164.96,164.43,164.65,7859.0,161.1996,161.2094,160.6914,160.9064,7859.0
2023-03-17 15:35:00,164.67,164.69,164.48,164.58,10449.0,160.926,160.9455,160.7403,160.838,10449.0
2023-03-17 15:40:00,164.59,164.95,164.55,164.89,13946.0,160.8478,161.1996,160.8087,161.141,13946.0
2023-03-17 15:45:00,164.85,164.85,164.21,164.35,35970.0,161.1019,161.1019,160.4764,160.6132,35970.0
2023-03-17 15:50:00,164.79,164.83,164.37,164.55,42721.0,161.0432,161.0823,160.6328,160.8087,42721.0
2023-03-17 15:55:00,164.62,164.81,164.18,164.54,105910.0,160.8771,161.0628,160.4471,160.7989,105910.0
2023-03-20 09:30:00,164.0,164.93,163.7,164.38,21384.0,160.2712,161.18,159.978,160.6426,21384.0
2023-03-20 09:35:00,164.22,164.63,164.08,164.42,6831.0,160.4862,160.8869,160.3494,160.6816,6831.0
2023-03-20 09:40:00,164.44,165.04,164.34,164.73,9085.0,160.7012,161.2875,160.6035,160.9846,9085.0
2023-03-20 09:45:00,164.78,165.04,164.51,164.92,10283.0,161.0335,161.2875,160.7696,161.1703,10283.0
2023-03-20 09:50:00,165.12,165.54,164.98,165.54,3816.0,161.3657,161.7762,161.2289,161.7762,3816.0
2023-03-20 09:55:00,165.52,165.52,165.08,165.09,9073.0,161.7566,161.7566,161.3266,161.3364,9073.0
2023-03-20 10:00:00,165.09,165.43,165.09,165.3,3456.0,161.3364,161.6687,161.3364,161.5416,3456.0
2023-03-20 10:05:00,165.24,165.35,164.61,164.74,4819.0,161.483,161.5905,160.8673,160.9944,4819.0
2023-03-20 10:10:00,164.77,164.91,164.53,164.53,4846.0,161.0237,161.1605,160.7891,160.7891,4846.0
2023-03-20 10:15:00,164.51,164.74,164.46,164.53,5531.0,160.7696,160.9944,160.7207,160.7891,5531.0
2023-03-20 10:20:00,164.53,164.89,164.44,164.89,10252.0,160.7891,161.141,160.7012,161.141,10252.0
2023-03-20 10:25:00,164.81,164.81,164.46,164.64,9695.0,161.0628,161.0628,160.7207,160.8966,9695.0
2023-03-20 10:30:00,164.57,164.76,164.47,164.75,3644.0,160.8282,161.0139,160.7305,161.0041,3644.0
2023-03-20 10:35:00,164.76,164.86,164.58,164.7,4500.0,161.0139,161.1116,160.838,160.9553,4500.0
2023-03-20 10:40:00,164.7,164.93,164.63,164.93,9535.0,160.9553,161.18,160.8869,161.18,9535.0
2023-03-20 10:45:00,164.94,165.38,164.87,165.38,11475.0,161.1898,161.6198,161.1214,161.6198,11475.0
2023-03-20 10:50:00,165.35,165.42,165.11,165.19,6575.0,161.5905,161.6589,161.356,161.4341,6575.0
2023-03-20 10:55:00,165.15,165.4,165.11,165.39,3078.0,161.395,161.6394,161.356,161.6296,3078.0
2023-03-20 11:00:00,165.38,165.61,165.38,165.44,3674.0,161.6198,161.8446,161.6198,161.6784,3674.0
2023-03-20 11:05:00,165.5,165.59,165.29,165.34,6703.0,161.7371,161.825,161.5319,161.5807,6703.0
2023-03-20 11:10:00,165.28,165.28,165.01,165.24,11546.0,161.5221,161.5221,161.2582,161.483,11546.0
2023-03-20 11:15:00,165.3,165.31,165.08,165.26,2256.0,161.5416,161.5514,161.3266,161.5025,2256.0
2023-03-20 11:20:00,165.26,165.41,165.2,165.31,6458.0,161.5025,161.6491,161.4439,161.5514,6458.0
2023-03-20 11:25:00,165.37,165.57,165.32,165.51,3886.0,161.61,161.8055,161.5612,161.7469,3886.0
2023-03-20 11:30:00,165.55,165.55,165.23,165.3,3289.0,161.7859,161.7859,161.4732,161.5416,3289.0
2023-03-20 11:35:00,165.22,165.22,165.11,165.14,1067.0,161.4635,161.4635,161.356,161.3853,1067.0
2023-03-20 11:40:00,165.13,165.21,164.86,164.86,4662.0,161.3755,161.4537,161.1116,161.1116,4662.0
2023-03-20 11:45:00,164.78,164.92,164.66,164.84,10509.0,161.0335,161.1703,160.9162,161.0921,10509.0
2023-03-20 11:50:00,164.9,164.9,164.5,164.56,13737.0,161.1507,161.1507,160.7598,160.8185,13737.0
2023-03-20 11:55:00,164.55,164.64,164.41,164.46,6156.0,160.8087,160.8966,160.6719,160.7207,6156.0
2023-03-20 12:00:00,164.52,164.85,164.5,164.81,5135.0,160.7794,161.1019,160.7598,161.0628,5135.0
2023-03-20 12:05:00,164.73,164.81,164.4,164.41,5922.0,160.9846,161.0628,160.6621,160.6719,5922.0
2023-03-20 12:10:00,164.47,164.47,164.18,164.3,3293.0,160.7305,160.7305,160.4471,160.5644,3293.0
2023-03-20 12:15:00,164.36,164.54,164.33,164.38,2923.0,160.623,160.7989,160.5937,160.6426,2923.0
2023-03-20 12:20:00,164.44,164.84,164.43,164.77,5128.0,160.7012,161.0921,160.6914,161.0237,5128.0
2023-03-20 12:25:00,164.78,164.88,164.67,164.83,4244.0,161.0335,161.1312,160.926,161.0823,4244.0
2023-03-20 12:30:00,164.85,164.85,164.53,164.77,4277.0,161.1019,161.1019,160.7891,161.0237,4277.0
2023-03-20 12:35:00,164.78,164.98,164.68,164.91,4853.0,161.0335,161.2289,160.9357,161.1605,4853.0
2023-03-20 12:40:00,164.9,164.99,164.8,164.93,5900.0,161.1507,161.2387,161.053,161.18,5900.0
2023-03-20 12:45:00,164.93,165.06,164.81,164.99,3463.0,161.18,161.3071,161.0628,161.2387,3463.0
2023-03-20 12:50:00,165.06,165.25,165.06,165.21,4091.0,161.3071,161.4928,161.3071,161.4537,4091.0
2023-03-20 12:55:00,165.24,165.39,165.2,165.29,6112.0,161.483,161.6296,161.4439,161.5319,6112.0
2023-03-20 13:00:00,165.29,165.4,165.27,165.36,3939.0,161.5319,161.6394,161.5123,161.6003,3939.0
2023-03-20 13:05:00,165.39,165.71,165.38,165.65,4821.0,161.6296,161.9423,161.6198,161.8837,4821.0
2023-03-20 13:10:00,165.71,165.73,165.62,165.63,2394.0,161.9423,161.9619,161.8544,161.8641,2394.0
2023-03-20 13:15:00,165.67,165.81,165.52,165.55,3569.0,161.9032,162.04,161.7566,161.7859,3569.0
2023-03-20 13:20:00,165.5,165.73,165.5,165.68,2351.0,161.7371,161.9619,161.7371,161.913,2351.0
2023-03-20 13:25:00,165.69,165.75,165.58,165.58,3548.0,161.9228,161.9814,161.8153,161.8153,3548.0
2023-03-20 13:30:00,165.69,165.84,165.63,165.68,7403.0,161.9228,162.0694,161.8641,161.913,7403.0
2023-03-20 13:35:00,165.59,165.66,165.52,165.61,3262.0,161.825,161.8934,161.7566,161.8446,3262.0
2023-03-20 13:40:00,165.62,165.78,165.6,165.73,7258.0,161.8544,162.0107,161.8348,161.9619,7258.0
2023-03-20 13:45:00,165.69,165.71,165.52,165.6,6707.0,161.9228,161.9423,161.7566,161.8348,6707.0
2023-03-20 13:50:00,165.56,165.58,165.42,165.5,5276.0,161.7957,161.8153,161.6589,161.7371,5276.0
2023-03-20 13:55:00,165.56,165.62,165.45,165.56,4243.0,161.7957,161.8544,161.6882,161.7957,4243.0
2023-03-20 14:00:00,165.54,165.64,165.43,165.46,4416.0,161.7762,161.8739,161.6687,161.698,4416.0
2023-03-20 14:05:00,165.5,165.53,165.33,165.37,3218.0,161.7371,161.7664,161.571,161.61,3218.0
2023-03-20 14:10:00,165.37,165.49,165.27,165.35,4773.0,161.61,161.7273,161.5123,161.5905,4773.0
2023-03-20 14:15:00,165.36,165.36,165.05,165.16,5966.0,161.6003,161.6003,161.2973,161.4048,5966.0
2023-03-20 14:20:00,165.24,165.4,165.23,165.28,5585.0,161.483,161.6394,161.4732,161.5221,5585.0
2023-03-20 14:25:00,165.24,165.27,165.15,165.22,3507.0,161.483,161.5123,161.395,161.4635,3507.0
2023-03-20 14:30:00,165.19,165.24,164.91,164.97,8647.0,161.4341,161.483,161.1605,161.2191,8647.0
2023-03-20 14:35:00,164.91,164.91,164.59,164.63,3195.0,161.1605,161.1605,160.8478,160.8869,3195.0
2023-03-20 14:40:00,164.58,164.75,164.52,164.67,4890.0,160.838,161.0041,160.7794,160.926,4890.0
2023-03-20 14:45:00,164.66,164.92,164.66,164.83,5133.0,160.9162,161.1703,160.9162,161.0823,5133.0
2023-03-20 14:50:00,164.91,165.18,164.91,164.97,4111.0,161.1605,161.4244,161.1605,161.2191,4111.0
2023-03-20 14:55:00,164.93,164.94,164.69,164.75,5999.0,161.18,161.1898,160.9455,161.0041,5999.0
2023-03-20 15:00:00,164.69,164.8,164.58,164.72,3968.0,160.9455,161.053,160.838,160.9748,3968.0
2023-03-20 15:05:00,164.66,164.81,164.56,164.56,5205.0,160.9162,161.0628,160.8185,160.8185,5205.0
2023-03-20 15:10:00,164.5,164.64,164.46,164.61,4465.0,160.7598,160.8966,160.7207,160.8673,4465.0
2023-03-20 15:15:00,164.6,164.66,164.46,164.59,11761.0,160.8575,160.9162,160.7207,160.8478,11761.0
2023-03-20 15:20:00,164.68,164.78,164.46,164.78,3657.0,160.9357,161.0335,160.7207,161.0335,3657.0
2023-03-20 15:25:00,164.78,165.1,164.73,165.07,4589.0,161.0335,161.3462,160.9846,161.3169,4589.0
2023-03-20 15:30:00,165.05,165.24,164.99,165.18,7120.0,161.2973,161.483,161.2387,161.4244,7120.0
2023-03-20 15:35:00,165.17,165.28,165.11,165.2,4583.0,161.4146,161.5221,161.356,161.4439,4583.0
2023-03-20 15:40:00,165.16,165.46,165.16,165.32,8274.0,161.4048,161.698,161.4048,161.5612,8274.0
2023-03-20 15:45:00,165.27,165.62,165.23,165.62,13405.0,161.5123,161.8544,161.4732,161.8544,13405.0
2023-03-20 15:50:00,165.84,165.95,165.66,165.85,37580.0,162.0694,162.1769,161.8934,162.0791,37580.0
2023-03-20 15:55:00,165.81,165.85,165.39,165.78,153376.0,162.04,162.0791,161.6296,162.0107,153376.0
2023-03-21 09:30:00,166.65,166.69,165.6,166.3,28257.0,162.8609,162.9,161.8348,162.5189,28257.0
2023-03-21 09:35:00,166.23,166.75,166.0,166.64,8311.0,162.4505,162.9587,162.2257,162.8512,8311.0
2023-03-21 09:40:00,166.64,166.99,166.53,166.69,5991.0,162.8512,163.1932,162.7437,162.9,5991.0
2023-03-21 09:45:00,166.81,166.83,166.43,166.72,6058.0,163.0173,163.0368,162.6459,162.9293,6058.0
2023-03-21 09:50:00,166.81,166.92,166.58,166.61,5197.0,163.0173,163.1248,162.7925,162.8218,5197.0
2023-03-21 09:55:00,166.67,166.71,166.31,166.31,7434.0,162.8805,162.9196,162.5287,162.5287,7434.0
2023-03-21 10:00:00,166.22,166.46,165.88,166.0,9045.0,162.4407,162.6753,162.1084,162.2257,9045.0
2023-03-21 10:05:00,166.02,166.08,165.8,165.8,5789.0,162.2453,162.3039,162.0303,162.0303,5789.0
2023-03-21 10:10:00,165.82,166.16,165.79,165.92,6542.0,162.0498,162.3821,162.0205,162.1475,6542.0
2023-03-21 10:15:00,165.83,166.07,165.71,165.98,8677.0,162.0596,162.2941,161.9423,162.2062,8677.0
2023-03-21 10:20:00,165.97,166.18,165.83,165.97,5599.0,162.1964,162.4016,162.0596,162.1964,5599.0
2023-03-21 10:25:00,166.03,166.17,165.88,166.05,9635.0,162.255,162.3919,162.1084,162.2746,9635.0
2023-03-21 10:30:00,166.02,166.02,165.83,165.84,4560.0,162.2453,162.2453,162.0596,162.0694,4560.0
2023-03-21 10:35:00,165.76,165.95,165.72,165.88,3737.0,161.9912,162.1769,161.9521,162.1084,3737.0
2023-03-21 10:40:00,165.91,165.91,165.64,165.82,2634.0,162.1378,162.1378,161.8739,162.0498,2634.0
2023-03-21 10:45:00,165.83,166.14,165.83,166.07,7920.0,162.0596,162.3625,162.0596,162.2941,7920.0
2023-03-21 10:50:00,166.13,166.13,165.87,166.0,6881.0,162.3528,162.3528,162.0987,162.2257,6881.0
2023-03-21 10:55:00,165.97,166.01,165.85,165.98,1574.0,162.1964,162.2355,162.0791,162.2062,1574.0
2023-03-21 11:00:00,165.96,166.01,165.89,165.89,3504.0,162.1866,162.2355,162.1182,162.1182,3504.0
2023-03-21 11:05:00,165.88,166.26,165.87,166.19,6209.0,162.1084,162.4798,162.0987,162.4114,6209.0
2023-03-21 11:10:00,166.17,166.31,166.07,166.29,3479.0,162.3919,162.5287,162.2941,162.5091,3479.0
2023-03-21 11:15:00,166.36,166.39,166.24,166.31,2807.0,162.5775,162.6068,162.4603,162.5287,2807.0
2023-03-21 11:20:00,166.34,166.39,166.27,166.31,3783.0,162.558,162.6068,162.4896,162.5287,3783.0
2023-03-21 11:25:00,166.39,166.42,166.24,166.25,3888.0,162.6068,162.6362,162.4603,162.47,3888.0
2023-03-21 11:30:00,166.31,166.42,166.21,166.25,4425.0,162.5287,162.6362,162.4309,162.47,4425.0
2023-03-21 11:35:00,166.2,166.27,165.94,165.96,7094.0,162.4212,162.4896,162.1671,162.1866,7094.0
2023-03-21 11:40:00,165.99,166.03,165.74,165.84,4646.0,162.2159,162.255,161.9716,162.0694,4646.0
2023-03-21 11:45:00,165.78,165.8,165.67,165.74,4374.0,162.0107,162.0303,161.9032,161.9716,4374.0
2023-03-21 11:50:00,165.74,165.79,165.55,165.65,5526.0,161.9716,162.0205,161.7859,161.8837,5526.0
2023-03-21 11:55:00,165.62,165.62,165.4,165.56,4735.0,161.8544,161.8544,161.6394,161.7957,4735.0
2023-03-21 12:00:00,165.57,165.61,165.42,165.42,4005.0,161.8055,161.8446,161.6589,161.6589,4005.0
2023-03-21 12:05:00,165.42,165.63,165.42,165.63,9969.0,161.6589,161.8641,161.6589,161.8641,9969.0
2023-03-21 12:10:00,165.58,165.69,165.38,165.38,2820.0,161.8153,161.9228,161.6198,161.6198,2820.0
2023-03-21 12:15:00,165.41,165.61,165.41,165.59,2241.0,161.6491,161.8446,161.6491,161.825,2241.0
2023-03-21 12:20:00,165.61,165.61,165.41,165.41,3563.0,161.8446,161.8446,161.6491,161.6491,3563.0
2023-03-21 12:25:00,165.44,165.63,165.43,165.56,2831.0,161.6784,161.8641,161.6687,161.7957,2831.0
2023-03-21 12:30:00,165.58,165.69,165.57,165.59,3296.0,161.8153,161.9228,161.8055,161.825,3296.0
2023-03-21 12:35:00,165.54,165.63,165.5,165.58,2567.0,161.7762,161.8641,161.7371,161.8153,2567.0
2023-03-21 12:40:00,165.5,165.51,165.3,165.39,3824.0,161.7371,161.7469,161.5416,161.6296,3824.0
2023-03-21 12:45:00,165.41,165.42,165.25,165.28,3666.0,161.6491,161.6589,161.4928,161.5221,3666.0
2023-03-21 12:50:00,165.28,165.53,165.28,165.45,5758.0,161.5221,161.7664,161.5221,161.6882,5758.0
2023-03-21 12:55:00,165.42,165.66,165.41,165.66,7269.0,161.6589,161.8934,161.6491,161.8934,7269.0
2023-03-21 13:00:00,165.66,165.68,165.4,165.53,3382.0,161.8934,161.913,161.6394,161.7664,3382.0
2023-03-21 13:05:00,165.53,165.64,165.49,165.64,1632.0,161.7664,161.8739,161.7273,161.8739,1632.0
2023-03-21 13:10:00,165.68,165.86,165.68,165.78,3134.0,161.913,162.0889,161.913,162.0107,3134.0
2023-03-21 13:15:00,165.8,165.8,165.59,165.68,3115.0,162.0303,162.0303,161.825,161.913,3115.0
2023-03-21 13:20:00,165.69,165.74,165.58,165.61,3701.0,161.9228,161.9716,161.8153,161.8446,3701.0
2023-03-21 13:25:00,165.62,165.72,165.58,165.63,5277.0,161.8544,161.9521,161.8153,161.8641,5277.0
2023-03-21 13:30:00,165.66,165.85,165.6,165.85,4679.0,161.8934,162.0791,161.8348,162.0791,4679.0
2023-03-21 13:35:00,165.87,165.94,165.81,165.85,3994.0,162.0987,162.1671,162.04,162.0791,3994.0
2023-03-21 13:40:00,165.82,166.04,165.75,165.97,13360.0,162.0498,162.2648,161.9814,162.1964,13360.0
2023-03-21 13:45:00,165.98,166.09,165.9,165.94,4842.0,162.2062,162.3137,162.128,162.1671,4842.0
2023-03-21 13:50:00,165.89,165.92,165.63,165.69,6724.0,162.1182,162.1475,161.8641,161.9228,6724.0
2023-03-21 13:55:00,165.69,165.75,165.44,165.46,4540.0,161.9228,161.9814,161.6784,161.698,4540.0
2023-03-21 14:00:00,165.46,165.53,165.42,165.51,4560.0,161.698,161.7664,161.6589,161.7469,4560.0
2023-03-21 14:05:00,165.5,165.6,165.4,165.44,4880.0,161.7371,161.8348,161.6394,161.6784,4880.0
2023-03-21 14:10:00,165.44,165.53,165.41,165.47,5061.0,161.6784,161.7664,161.6491,161.7078,5061.0
2023-03-21 14:15:00,165.48,165.58,165.18,165.24,14911.0,161.7175,161.8153,161.4244,161.483,14911.0
2023-03-21 14:20:00,165.25,165.28,165.14,165.2,7391.0,161.4928,161.5221,161.3853,161.4439,7391.0
2023-03-21 14:25:00,165.24,165.39,165.18,165.21,6281.0,161.483,161.6296,161.4244,161.4537,6281.0
2023-03-21 14:30:00,165.25,165.39,165.2,165.3,5557.0,161.4928,161.6296,161.4439,161.5416,5557.0
2023-03-21 14:35:00,165.37,165.52,165.28,165.37,8099.0,161.61,161.7566,161.5221,161.61,8099.0
2023-03-21 14:40:00,165.41,165.47,165.36,165.39,6578.0,161.6491,161.7078,161.6003,161.6296,6578.0
2023-03-21 14:45:00,165.37,165.57,165.32,165.54,7464.0,161.61,161.8055,161.5612,161.7762,7464.0
2023-03-21 14:50:00,165.55,165.62,165.48,165.62,4246.0,161.7859,161.8544,161.7175,161.8544,4246.0
2023-03-21 14:55:00,165.63,165.81,165.59,165.7,12263.0,161.8641,162.04,161.825,161.9325,12263.0
2023-03-21 15:00:00,165.67,165.89,165.64,165.74,15516.0,161.9032,162.1182,161.8739,161.9716,15516.0
2023-03-21 15:05:00,165.79,166.0,165.79,165.95,3954.0,162.0205,162.2257,162.0205,162.1769,3954.0
2023-03-21 15:10:00,166.0,166.29,165.99,166.25,5925.0,162.2257,162.5091,162.2159,162.47,5925.0
2023-03-21 15:15:00,166.25,166.35,166.1,166.24,6893.0,162.47,162.5678,162.3234,162.4603,6893.0
2023-03-21 15:20:00,166.26,166.36,166.08,166.14,11133.0,162.4798,162.5775,162.3039,162.3625,11133.0
2023-03-21 15:25:00,166.14,166.14,165.95,165.99,9226.0,162.3625,162.3625,162.1769,162.2159,9226.0
2023-03-21 15:30:00,166.03,166.16,165.9,165.93,10681.0,162.255,162.3821,162.128,162.1573,10681.0
2023-03-21 15:35:00,165.93,166.54,165.92,166.5,12375.0,162.1573,162.7534,162.1475,162.7143,12375.0
2023-03-21 15:40:00,166.54,166.8,166.53,166.78,18362.0,162.7534,163.0075,162.7437,162.988,18362.0
2023-03-21 15:45:00,166.8,166.83,166.39,166.53,23049.0,163.0075,163.0368,162.6068,162.7437,23049.0
2023-03-21 15:50:00,166.62,166.62,166.25,166.5,32322.0,162.8316,162.8316,162.47,162.7143,32322.0
2023-03-21 15:55:00,166.51,166.54,166.2,166.34,109733.0,162.7241,162.7534,162.4212,162.558,109733.0
2023-03-22 09:30:00,165.39,165.48,164.97,165.0,19572.0,161.6296,161.7175,161.2191,161.2485,19572.0
2023-03-22 09:35:00,164.95,165.47,164.95,165.35,3437.0,161.1996,161.7078,161.1996,161.5905,3437.0
2023-03-22 09:40:00,165.47,165.59,165.26,165.39,13289.0,161.7078,161.825,161.5025,161.6296,13289.0
2023-03-22 09:45:00,165.39,165.51,165.3,165.36,4045.0,161.6296,161.7469,161.5416,161.6003,4045.0
2023-03-22 09:50:00,165.68,165.94,165.54,165.58,3926.0,161.913,162.1671,161.7762,161.8153,3926.0
2023-03-22 09:55:00,165.59,165.94,165.51,165.76,3414.0,161.825,162.1671,161.7469,161.9912,3414.0
2023-03-22 10:00:00,165.8,165.8,165.58,165.61,7306.0,162.0303,162.0303,161.8153,161.8446,7306.0
2023-03-22 10:05:00,165.61,165.66,165.28,165.34,10365.0,161.8446,161.8934,161.5221,161.5807,10365.0
2023-03-22 10:10:00,165.44,165.49,165.02,165.08,8665.0,161.6784,161.7273,161.268,161.3266,8665.0
2023-03-22 10:15:00,165.05,165.41,165.0,165.41,7169.0,161.2973,161.6491,161.2485,161.6491,7169.0
2023-03-22 10:20:00,165.47,165.61,165.41,165.56,5862.0,161.7078,161.8446,161.6491,161.7957,5862.0
2023-03-22 10:25:00,165.56,165.7,165.43,165.68,10938.0,161.7957,161.9325,161.6687,161.913,10938.0
2023-03-22 10:30:00,165.72,165.72,165.28,165.33,8027.0,161.9521,161.9521,161.5221,161.571,8027.0
2023-03-22 10:35:00,165.36,165.46,165.26,165.26,8472.0,161.6003,161.698,161.5025,161.5025,8472.0
2023-03-22 10:40:00,165.23,165.52,165.13,165.52,5769.0,161.4732,161.7566,161.3755,161.7566,5769.0
2023-03-22 10:45:00,165.45,165.52,164.93,165.1,41850.0,161.6882,161.7566,161.18,161.3462,41850.0
2023-03-22 10:50:00,165.15,165.26,164.94,165.04,7182.0,161.395,161.5025,161.1898,161.2875,7182.0
2023-03-22 10:55:00,164.99,165.06,164.83,164.96,10460.0,161.2387,161.3071,161.0823,161.2094,10460.0
2023-03-22 11:00:00,165.0,165.03,164.76,164.76,5810.0,161.2485,161.2778,161.0139,161.0139,5810.0
2023-03-22 11:05:00,164.76,164.9,164.72,164.72,9862.0,161.0139,161.1507,160.9748,160.9748,9862.0
2023-03-22 11:10:00,164.64,164.75,164.38,164.48,16252.0,160.8966,161.0041,160.6426,160.7403,16252.0
2023-03-22 11:15:00,164.47,164.62,164.43,164.43,13342.0,160.7305,160.8771,160.6914,160.6914,13342.0
2023-03-22 11:20:00,164.41,164.41,164.15,164.41,11881.0,160.6719,160.6719,160.4178,160.6719,11881.0
2023-03-22 11:25:00,164.41,164.43,164.2,164.2,5716.0,160.6719,160.6914,160.4666,160.4666,5716.0
2023-03-22 11:30:00,164.22,164.39,164.18,164.25,13639.0,160.4862,160.6523,160.4471,160.5155,13639.0
2023-03-22 11:35:00,164.27,164.31,164.21,164.28,9883.0,160.5351,160.5741,160.4764,160.5448,9883.0
2023-03-22 11:40:00,164.29,164.32,164.06,164.2,9755.0,160.5546,160.5839,160.3298,160.4666,9755.0
2023-03-22 11:45:00,164.25,164.44,164.25,164.43,6100.0,160.5155,160.7012,160.5155,160.6914,6100.0
2023-03-22 11:50:00,164.43,164.53,164.36,164.53,2600.0,160.6914,160.7891,160.623,160.7891,2600.0
2023-03-22 11:55:00,164.53,164.62,164.44,164.59,4427.0,160.7891,160.8771,160.7012,160.8478,4427.0
2023-03-22 12:00:00,164.61,164.61,164.37,164.47,4904.0,160.8673,160.8673,160.6328,160.7305,4904.0
2023-03-22 12:05:00,164.49,164.49,164.22,164.22,8106.0,160.75,160.75,160.4862,160.4862,8106.0
2023-03-22 12:10:00,164.2,164.21,164.09,164.11,3639.0,160.4666,160.4764,160.3591,160.3787,3639.0
2023-03-22 12:15:00,164.14,164.15,163.97,164.05,6416.0,160.408,160.4178,160.2419,160.3201,6416.0
2023-03-22 12:20:00,164.03,164.09,163.99,164.04,11250.0,160.3005,160.3591,160.2614,160.3103,11250.0
2023-03-22 12:25:00,164.04,164.12,163.96,163.99,9217.0,160.3103,160.3885,160.2321,160.2614,9217.0
2023-03-22 12:30:00,163.98,164.07,163.86,163.97,12377.0,160.2516,160.3396,160.1344,160.2419,12377.0
2023-03-22 12:35:00,163.97,164.09,163.96,164.04,3354.0,160.2419,160.3591,160.2321,160.3103,3354.0
2023-03-22 12:40:00,164.05,164.24,163.97,164.18,4332.0,160.3201,160.5057,160.2419,160.4471,4332.0
2023-03-22 12:45:00,164.24,164.27,164.09,164.24,3185.0,160.5057,160.5351,160.3591,160.5057,3185.0
2023-03-22 12:50:00,164.25,164.25,164.1,164.14,2221.0,160.5155,160.5155,160.3689,160.408,2221.0
2023-03-22 12:55:00,164.1,164.1,163.96,163.97,3692.0,160.3689,160.3689,160.2321,160.2419,3692.0
2023-03-22 13:00:00,163.99,164.01,163.77,163.77,2315.0,160.2614,160.281,160.0464,160.0464,2315.0
2023-03-22 13:05:00,163.78,163.84,163.71,163.77,4829.0,160.0562,160.1148,159.9878,160.0464,4829.0
2023-03-22 13:10:00,163.81,163.9,163.8,163.88,3480.0,160.0855,160.1735,160.0757,160.1539,3480.0
2023-03-22 13:15:00,163.89,163.9,163.84,163.87,3545.0,160.1637,160.1735,160.1148,160.1441,3545.0
2023-03-22 13:20:00,163.89,164.0,163.84,163.91,4487.0,160.1637,160.2712,160.1148,160.1832,4487.0
2023-03-22 13:25:00,163.91,164.03,163.84,164.03,4086.0,160.1832,160.3005,160.1148,160.3005,4086.0
2023-03-22 13:30:00,164.04,164.1,163.93,163.97,3583.0,160.3103,160.3689,160.2028,160.2419,3583.0
2023-03-22 13:35:00,164.01,164.04,163.95,163.95,3567.0,160.281,160.3103,160.2223,160.2223,3567.0
2023-03-22 13:40:00,163.93,163.93,163.83,163.92,4277.0,160.2028,160.2028,160.1051,160.193,4277.0
2023-03-22 13:45:00,163.91,164.04,163.87,164.03,2005.0,160.1832,160.3103,160.1441,160.3005,2005.0
2023-03-22 13:50:00,164.03,164.15,164.03,164.06,5430.0,160.3005,160.4178,160.3005,160.3298,5430.0
2023-03-22 13:55:00,164.06,164.08,163.71,163.89,10809.0,160.3298,160.3494,159.9878,160.1637,10809.0
2023-03-22 14:00:00,164.08,164.6,163.99,164.48,19957.0,160.3494,160.8575,160.2614,160.7403,19957.0
2023-03-22 14:05:00,164.45,164.99,164.45,164.5,11222.0,160.711,161.2387,160.711,160.7598,11222.0
2023-03-22 14:10:00,164.62,164.73,163.77,164.13,11221.0,160.8771,160.9846,160.0464,160.3982,11221.0
2023-03-22 14:15:00,164.16,164.52,164.05,164.45,5684.0,160.4276,160.7794,160.3201,160.711,5684.0
2023-03-22 14:20:00,164.38,164.38,163.93,164.06,5187.0,160.6426,160.6426,160.2028,160.3298,5187.0
2023-03-22 14:25:00,164.04,164.27,163.96,164.12,5186.0,160.3103,160.5351,160.2321,160.3885,5186.0
2023-03-22 14:30:00,164.18,164.5,163.93,164.19,10141.0,160.4471,160.7598,160.2028,160.4569,10141.0
2023-03-22 14:35:00,164.16,164.17,163.31,163.92,12268.0,160.4276,160.4373,159.5969,160.193,12268.0
2023-03-22 14:40:00,164.08,165.02,164.08,164.76,10952.0,160.3494,161.268,160.3494,161.0139,10952.0
2023-03-22 14:45:00,164.72,165.38,164.69,165.04,28300.0,160.9748,161.6198,160.9455,161.2875,28300.0
2023-03-22 14:50:00,164.95,165.13,164.35,164.36,7740.0,161.1996,161.3755,160.6132,160.623,7740.0
2023-03-22 14:55:00,164.43,164.45,163.55,163.62,10885.0,160.6914,160.711,159.8314,159.8998,10885.0
2023-03-22 15:00:00,163.53,163.78,162.89,163.02,18316.0,159.8119,160.0562,159.1864,159.3135,18316.0
2023-03-22 15:05:00,162.97,163.23,162.63,162.92,33972.0,159.2646,159.5187,158.9323,159.2157,33972.0
2023-03-22 15:10:00,162.97,163.36,162.88,163.34,6817.0,159.2646,159.6457,159.1767,159.6262,6817.0
2023-03-22 15:15:00,163.59,163.91,163.42,163.66,6686.0,159.8705,160.1832,159.7044,159.9389,6686.0
2023-03-22 15:20:00,163.64,164.27,163.62,163.81,10249.0,159.9194,160.5351,159.8998,160.0855,10249.0
2023-03-22 15:25:00,163.89,164.16,163.67,164.0,5975.0,160.1637,160.4276,159.9487,160.2712,5975.0
2023-03-22 15:30:00,164.01,164.15,163.35,163.47,15629.0,160.281,160.4178,159.636,159.7532,15629.0
2023-03-22 15:35:00,163.45,163.54,163.01,163.18,8806.0,159.7337,159.8216,159.3037,159.4698,8806.0
2023-03-22 15:40:00,163.28,163.39,162.94,162.94,10530.0,159.5676,159.6751,159.2353,159.2353,10530.0
2023-03-22 15:45:00,162.97,162.98,162.52,162.83,15566.0,159.2646,159.2744,158.8248,159.1278,15566.0
2023-03-22 15:50:00,162.7,162.78,162.01,162.03,30350.0,159.0007,159.0789,158.3264,158.346,30350.0
2023-03-22 15:55:00,162.01,162.04,161.32,161.36,64332.0,158.3264,158.3558,157.6521,157.6912,64332.0
2023-03-23 09:30:00,162.0,162.69,162.0,162.28,21803.0,158.3167,158.991,158.3167,158.5903,21803.0
2023-03-23 09:35:00,162.07,162.77,162.07,162.74,11968.0,158.3851,159.0692,158.3851,159.0398,11968.0
2023-03-23 09:40:00,162.72,163.33,162.53,163.33,4469.0,159.0203,159.6164,158.8346,159.6164,4469.0
2023-03-23 09:45:00,163.27,163.64,163.17,163.64,8535.0,159.5578,159.9194,159.4601,159.9194,8535.0
2023-03-23 09:50:00,163.82,164.04,163.64,163.96,2459.0,160.0953,160.3103,159.9194,160.2321,2459.0
2023-03-23 09:55:00,164.03,164.17,163.93,164.01,4377.0,160.3005,160.4373,160.2028,160.281,4377.0
2023-03-23 10:00:00,164.13,164.34,163.88,163.93,7437.0,160.3982,160.6035,160.1539,160.2028,7437.0
2023-03-23 10:05:00,163.93,164.72,163.93,164.68,5770.0,160.2028,160.9748,160.2028,160.9357,5770.0
2023-03-23 10:10:00,164.75,165.0,164.66,164.84,10805.0,161.0041,161.2485,160.9162,161.0921,10805.0
2023-03-23 10:15:00,164.8,165.1,164.8,165.02,13795.0,161.053,161.3462,161.053,161.268,13795.0
2023-03-23 10:20:00,165.05,165.06,164.66,164.84,6257.0,161.2973,161.3071,160.9162,161.0921,6257.0
2023-03-23 10:25:00,164.94,164.98,164.36,164.36,10210.0,161.1898,161.2289,160.623,160.623,10210.0
2023-03-23 10:30:00,164.37,164.37,164.12,164.22,2215.0,160.6328,160.6328,160.3885,160.4862,2215.0
2023-03-23 10:35:00,164.22,164.41,163.88,164.41,21722.0,160.4862,160.6719,160.1539,160.6719,21722.0
2023-03-23 10:40:00,164.4,164.49,164.31,164.31,5894.0,160.6621,160.75,160.5741,160.5741,5894.0
2023-03-23 10:45:00,164.32,164.95,164.32,164.95,4967.0,160.5839,161.1996,160.5839,161.1996,4967.0
2023-03-23 10:50:00,164.96,165.13,164.92,165.11,4108.0,161.2094,161.3755,161.1703,161.356,4108.0
2023-03-23 10:55:00,165.1,165.17,164.99,165.11,5326.0,161.3462,161.4146,161.2387,161.356,5326.0
2023-03-23 11:00:00,165.12,165.42,165.07,165.27,5498.0,161.3657,161.6589,161.3169,161.5123,5498.0
2023-03-23 11:05:00,165.26,165.45,165.17,165.17,9744.0,161.5025,161.6882,161.4146,161.4146,9744.0
2023-03-23 11:10:00,165.18,165.38,165.15,165.34,2689.0,161.4244,161.6198,161.395,161.5807,2689.0
2023-03-23 11:15:00,165.36,165.4,165.16,165.19,6294.0,161.6003,161.6394,161.4048,161.4341,6294.0
2023-03-23 11:20:00,165.15,165.32,165.09,165.32,16007.0,161.395,161.5612,161.3364,161.5612,16007.0
2023-03-23 11:25:00,165.21,165.28,164.74,164.83,5118.0,161.4537,161.5221,160.9944,161.0823,5118.0
2023-03-23 11:30:00,164.91,165.08,164.62,164.62,3583.0,161.1605,161.3266,160.8771,160.8771,3583.0
2023-03-23 11:35:00,164.77,165.01,164.77,164.95,1737.0,161.0237,161.2582,161.0237,161.1996,1737.0
2023-03-23 11:40:00,164.91,165.1,164.72,164.83,2580.0,161.1605,161.3462,160.9748,161.0823,2580.0
2023-03-23 11:45:00,164.74,164.86,164.64,164.81,3037.0,160.9944,161.1116,160.8966,161.0628,3037.0
2023-03-23 11:50:00,164.86,164.95,164.74,164.79,2856.0,161.1116,161.1996,160.9944,161.0432,2856.0
2023-03-23 11:55:00,164.77,164.91,164.69,164.82,13798.0,161.0237,161.1605,160.9455,161.0725,13798.0
2023-03-23 12:00:00,164.8,164.84,164.45,164.49,2527.0,161.053,161.0921,160.711,160.75,2527.0
2023-03-23 12:05:00,164.45,164.56,164.28,164.28,23886.0,160.711,160.8185,160.5448,160.5448,23886.0
2023-03-23 12:10:00,164.25,164.36,163.82,163.95,17126.0,160.5155,160.623,160.0953,160.2223,17126.0
2023-03-23 12:15:00,163.97,164.2,163.95,164.12,11948.0,160.2419,160.4666,160.2223,160.3885,11948.0
2023-03-23 12:20:00,164.11,164.12,164.0,164.03,7395.0,160.3787,160.3885,160.2712,160.3005,7395.0
2023-03-23 12:25:00,164.03,164.26,164.01,164.06,9893.0,160.3005,160.5253,160.281,160.3298,9893.0
2023-03-23 12:30:00,164.12,164.19,163.85,163.91,6850.0,160.3885,160.4569,160.1246,160.1832,6850.0
2023-03-23 12:35:00,163.93,163.93,163.73,163.77,25301.0,160.2028,160.2028,160.0073,160.0464,25301.0
2023-03-23 12:40:00,163.73,163.76,163.36,163.38,24613.0,160.0073,160.0366,159.6457,159.6653,24613.0
2023-03-23 12:45:00,163.39,163.45,163.09,163.38,83332.0,159.6751,159.7337,159.3819,159.6653,83332.0
2023-03-23 12:50:00,163.31,163.31,163.0,163.1,9924.0,159.5969,159.5969,159.2939,159.3917,9924.0
2023-03-23 12:55:00,163.04,163.05,162.72,162.87,10126.0,159.333,159.3428,159.0203,159.1669,10126.0
2023-03-23 13:00:00,162.76,162.86,162.55,162.72,36940.0,159.0594,159.1571,158.8542,159.0203,36940.0
2023-03-23 13:05:00,162.73,162.8,162.5,162.53,42815.0,159.0301,159.0985,158.8053,158.8346,42815.0
2023-03-23 13:10:00,162.54,162.61,162.21,162.53,38754.0,158.8444,158.9128,158.5219,158.8346,38754.0
2023-03-23 13:15:00,162.53,162.53,162.21,162.52,16702.0,158.8346,158.8346,158.5219,158.8248,16702.0
2023-03-23 13:20:00,162.54,162.57,162.16,162.18,11706.0,158.8444,158.8737,158.473,158.4926,11706.0
2023-03-23 13:25:00,162.2,162.24,161.5,161.7,810933.0,158.5121,158.5512,157.828,158.0235,810933.0
2023-03-23 13:30:00,161.74,162.27,161.71,161.96,213583.0,158.0626,158.5805,158.0333,158.2776,213583.0
2023-03-23 13:35:00,161.91,162.14,161.91,162.06,32130.0,158.2287,158.4535,158.2287,158.3753,32130.0
2023-03-23 13:40:00,162.05,162.24,161.98,162.24,21282.0,158.3655,158.5512,158.2971,158.5512,21282.0
2023-03-23 13:45:00,162.24,162.24,161.78,161.86,13814.0,158.5512,158.5512,158.1017,158.1798,13814.0
2023-03-23 13:50:00,161.9,161.9,161.57,161.7,10316.0,158.2189,158.2189,157.8964,158.0235,10316.0
2023-03-23 13:55:00,161.75,161.78,161.6,161.63,6892.0,158.0723,158.1017,157.9258,157.9551,6892.0
2023-03-23 14:00:00,161.73,161.86,161.59,161.62,5890.0,158.0528,158.1798,157.916,157.9453,5890.0
2023-03-23 14:05:00,161.61,161.69,161.31,161.36,20923.0,157.9355,158.0137,157.6424,157.6912,20923.0
2023-03-23 14:10:00,161.33,161.64,161.33,161.64,5190.0,157.6619,157.9648,157.6619,157.9648,5190.0
2023-03-23 14:15:00,161.72,161.72,161.19,161.2,13534.0,158.043,158.043,157.5251,157.5349,13534.0
2023-03-23 14:20:00,161.14,161.16,160.89,161.1,22629.0,157.4762,157.4958,157.2319,157.4371,22629.0
2023-03-23 14:25:00,161.12,161.17,160.8,160.8,8252.0,157.4567,157.5055,157.1439,157.1439,8252.0
2023-03-23 14:30:00,160.75,160.86,160.55,160.72,4912.0,157.0951,157.2026,156.8996,157.0658,4912.0
2023-03-23 14:35:00,160.71,160.93,160.6,160.65,5338.0,157.056,157.271,156.9485,156.9974,5338.0
2023-03-23 14:40:00,160.66,160.66,159.98,160.03,9796.0,157.0071,157.0071,156.3426,156.3915,9796.0
2023-03-23 14:45:00,160.07,160.37,160.0,160.25,10977.0,156.4305,156.7237,156.3621,156.6065,10977.0
2023-03-23 14:50:00,160.2,160.28,159.92,159.93,8207.0,156.5576,156.6358,156.284,156.2937,8207.0
2023-03-23 14:55:00,159.88,160.11,159.47,160.11,14768.0,156.2449,156.4696,155.8442,156.4696,14768.0
2023-03-23 15:00:00,160.16,161.28,160.16,160.33,26906.0,156.5185,157.613,156.5185,156.6846,26906.0
2023-03-23 15:05:00,160.37,160.48,159.93,160.47,31829.0,156.7237,156.8312,156.2937,156.8215,31829.0
2023-03-23 15:10:00,160.52,160.8,160.2,160.34,19930.0,156.8703,157.1439,156.5576,156.6944,19930.0
2023-03-23 15:15:00,160.4,160.53,159.77,159.77,14900.0,156.753,156.8801,156.1374,156.1374,14900.0
2023-03-23 15:20:00,159.83,160.14,159.39,160.04,10834.0,156.196,156.499,155.766,156.4012,10834.0
2023-03-23 15:25:00,160.08,160.35,160.0,160.0,6824.0,156.4403,156.7042,156.3621,156.3621,6824.0
2023-03-23 15:30:00,159.99,160.03,159.7,159.91,22449.0,156.3524,156.3915,156.069,156.2742,22449.0
2023-03-23 15:35:00,159.92,160.19,159.84,160.05,25472.0,156.284,156.5478,156.2058,156.411,25472.0
2023-03-23 15:40:00,160.05,160.4,159.84,160.16,105949.0,156.411,156.753,156.2058,156.5185,105949.0
2023-03-23 15:45:00,160.14,160.69,160.13,160.56,75769.0,156.499,157.0364,156.4892,156.9094,75769.0
2023-03-23 15:50:00,160.57,161.33,160.57,161.21,51045.0,156.9192,157.6619,156.9192,157.5446,51045.0
2023-03-23 15:55:00,161.26,161.52,160.82,161.12,211824.0,157.5935,157.8476,157.1635,157.4567,211824.0
2023-03-24 09:30:00,161.0,161.09,160.08,160.47,41345.0,157.3394,157.4274,156.4403,156.8215,41345.0
2023-03-24 09:35:00,160.43,161.05,160.43,160.49,7383.0,156.7824,157.3883,156.7824,156.841,7383.0
2023-03-24 09:40:00,160.62,160.83,160.13,160.59,5584.0,156.968,157.1733,156.4892,156.9387,5584.0
2023-03-24 09:45:00,160.43,160.74,159.96,160.09,4509.0,156.7824,157.0853,156.323,156.4501,4509.0
2023-03-24 09:50:00,160.16,160.94,160.16,160.87,3919.0,156.5185,157.2808,156.5185,157.2124,3919.0
2023-03-24 09:55:00,160.94,161.6,160.94,161.58,6523.0,157.2808,157.9258,157.2808,157.9062,6523.0
2023-03-24 10:00:00,161.6,161.93,161.6,161.82,5596.0,157.9258,158.2483,157.9258,158.1408,5596.0
2023-03-24 10:05:00,161.84,161.97,161.43,161.58,7538.0,158.1603,158.2873,157.7596,157.9062,7538.0
2023-03-24 10:10:00,161.46,162.07,161.38,161.75,39891.0,157.7889,158.3851,157.7108,158.0723,39891.0
2023-03-24 10:15:00,161.71,161.74,161.32,161.47,4587.0,158.0333,158.0626,157.6521,157.7987,4587.0
2023-03-24 10:20:00,161.5,161.69,161.43,161.69,5943.0,157.828,158.0137,157.7596,158.0137,5943.0
2023-03-24 10:25:00,161.74,162.9,161.74,162.7,16162.0,158.0626,159.1962,158.0626,159.0007,16162.0
2023-03-24 10:30:00,162.7,163.0,162.56,162.88,7987.0,159.0007,159.2939,158.8639,159.1767,7987.0
2023-03-24 10:35:00,162.9,162.9,162.48,162.71,7478.0,159.1962,159.1962,158.7857,159.0105,7478.0
2023-03-24 10:40:00,162.7,162.73,162.39,162.45,11880.0,159.0007,159.0301,158.6978,158.7564,11880.0
2023-03-24 10:45:00,162.5,162.5,162.27,162.33,22214.0,158.8053,158.8053,158.5805,158.6392,22214.0
2023-03-24 10:50:00,162.29,162.41,162.1,162.23,8285.0,158.6001,158.7173,158.4144,158.5414,8285.0
2023-03-24 10:55:00,162.18,162.34,162.07,162.28,7095.0,158.4926,158.6489,158.3851,158.5903,7095.0
2023-03-24 11:00:00,162.25,162.51,162.1,162.4,10840.0,158.561,158.8151,158.4144,158.7076,10840.0
2023-03-24 11:05:00,162.46,162.56,161.93,161.93,15064.0,158.7662,158.8639,158.2483,158.2483,15064.0
2023-03-24 11:10:00,161.93,161.93,161.59,161.74,12070.0,158.2483,158.2483,157.916,158.0626,12070.0
2023-03-24 11:15:00,161.81,162.02,161.74,161.74,6562.0,158.131,158.3362,158.0626,158.0626,6562.0
2023-03-24 11:20:00,161.78,161.99,161.67,161.81,19830.0,158.1017,158.3069,157.9942,158.131,19830.0
2023-03-24 11:25:00,161.86,162.01,161.78,161.78,5104.0,158.1798,158.3264,158.1017,158.1017,5104.0
2023-03-24 11:30:00,161.77,161.82,161.54,161.73,5060.0,158.0919,158.1408,157.8671,158.0528,5060.0
2023-03-24 11:35:00,161.79,161.96,161.75,161.79,5200.0,158.1114,158.2776,158.0723,158.1114,5200.0
2023-03-24 11:40:00,161.8,162.04,161.8,161.9,4956.0,158.1212,158.3558,158.1212,158.2189,4956.0
2023-03-24 11:45:00,162.0,162.62,161.96,162.26,10287.0,158.3167,158.9226,158.2776,158.5708,10287.0
2023-03-24 11:50:00,162.2,162.24,162.1,162.1,2505.0,158.5121,158.5512,158.4144,158.4144,2505.0
2023-03-24 11:55:00,162.12,162.49,162.11,162.27,7860.0,158.4339,158.7955,158.4242,158.5805,7860.0
2023-03-24 12:00:00,162.33,162.6,162.18,162.26,12073.0,158.6392,158.903,158.4926,158.5708,12073.0
2023-03-24 12:05:00,162.27,162.43,162.09,162.28,19808.0,158.5805,158.7369,158.4046,158.5903,19808.0
2023-03-24 12:10:00,162.31,162.4,162.23,162.38,9369.0,158.6196,158.7076,158.5414,158.688,9369.0
2023-03-24 12:15:00,162.38,162.4,162.13,162.25,10474.0,158.688,158.7076,158.4437,158.561,10474.0
2023-03-24 12:20:00,162.29,162.37,162.23,162.35,8039.0,158.6001,158.6783,158.5414,158.6587,8039.0
2023-03-24 12:25:00,162.39,162.6,162.29,162.49,11515.0,158.6978,158.903,158.6001,158.7955,11515.0
2023-03-24 12:30:00,162.52,162.63,162.36,162.37,7146.0,158.8248,158.9323,158.6685,158.6783,7146.0
2023-03-24 12:35:00,162.38,162.76,162.38,162.67,13034.0,158.688,159.0594,158.688,158.9714,13034.0
2023-03-24 12:40:00,162.71,162.8,162.64,162.71,6201.0,159.0105,159.0985,158.9421,159.0105,6201.0
2023-03-24 12:45:00,162.71,162.99,162.7,162.9,15749.0,159.0105,159.2842,159.0007,159.1962,15749.0
2023-03-24 12:50:00,162.9,162.94,162.68,162.82,14830.0,159.1962,159.2353,158.9812,159.118,14830.0
2023-03-24 12:55:00,162.82,163.03,162.81,162.82,13508.0,159.118,159.3232,159.1082,159.118,13508.0
2023-03-24 13:00:00,162.85,163.0,162.72,162.75,14592.0,159.1473,159.2939,159.0203,159.0496,14592.0
2023-03-24 13:05:00,162.81,162.82,162.3,162.37,26205.0,159.1082,159.118,158.6098,158.6783,26205.0
2023-03-24 13:10:00,162.35,162.53,162.32,162.53,12192.0,158.6587,158.8346,158.6294,158.8346,12192.0
2023-03-24 13:15:00,162.57,162.6,162.33,162.48,32497.0,158.8737,158.903,158.6392,158.7857,32497.0
2023-03-24 13:20:00,162.46,162.77,162.34,162.46,19701.0,158.7662,159.0692,158.6489,158.7662,19701.0
2023-03-24 13:25:00,162.49,162.91,162.45,162.73,13497.0,158.7955,159.206,158.7564,159.0301,13497.0
2023-03-24 13:30:00,162.75,163.16,162.75,162.9,14337.0,159.0496,159.4503,159.0496,159.1962,14337.0
2023-03-24 13:35:00,162.91,163.38,162.91,163.13,16066.0,159.206,159.6653,159.206,159.421,16066.0
2023-03-24 13:40:00,163.17,163.24,163.06,163.09,13759.0,159.4601,159.5285,159.3526,159.3819,13759.0
2023-03-24 13:45:00,163.12,163.15,162.97,163.0,9577.0,159.4112,159.4405,159.2646,159.2939,9577.0
2023-03-24 13:50:00,162.99,163.24,162.97,163.17,10086.0,159.2842,159.5285,159.2646,159.4601,10086.0
2023-03-24 13:55:00,163.25,163.29,163.07,163.22,18941.0,159.5382,159.5773,159.3623,159.5089,18941.0
2023-03-24 14:00:00,163.25,163.5,163.24,163.49,10344.0,159.5382,159.7826,159.5285,159.7728,10344.0
2023-03-24 14:05:00,163.49,163.49,163.19,163.28,17010.0,159.7728,159.7728,159.4796,159.5676,17010.0
2023-03-24 14:10:00,163.35,163.51,163.3,163.46,27620.0,159.636,159.7923,159.5871,159.7435,27620.0
2023-03-24 14:15:00,163.47,163.79,163.47,163.6,10900.0,159.7532,160.066,159.7532,159.8803,10900.0
2023-03-24 14:20:00,163.59,163.7,163.41,163.42,10082.0,159.8705,159.978,159.6946,159.7044,10082.0
2023-03-24 14:25:00,163.39,163.53,163.39,163.49,10607.0,159.6751,159.8119,159.6751,159.7728,10607.0
2023-03-24 14:30:00,163.49,163.96,163.47,163.81,23398.0,159.7728,160.2321,159.7532,160.0855,23398.0
2023-03-24 14:35:00,163.81,164.33,163.8,164.22,18252.0,160.0855,160.5937,160.0757,160.4862,18252.0
2023-03-24 14:40:00,164.18,164.44,164.1,164.4,6953.0,160.4471,160.7012,160.3689,160.6621,6953.0
2023-03-24 14:45:00,164.4,164.58,164.31,164.51,5836.0,160.6621,160.838,160.5741,160.7696,5836.0
2023-03-24 14:50:00,164.5,164.5,164.36,164.45,9699.0,160.7598,160.7598,160.623,160.711,9699.0
2023-03-24 14:55:00,164.55,164.62,164.35,164.45,7957.0,160.8087,160.8771,160.6132,160.711,7957.0
2023-03-24 15:00:00,164.47,164.5,164.21,164.25,7286.0,160.7305,160.7598,160.4764,160.5155,7286.0
2023-03-24 15:05:00,164.28,164.37,164.18,164.27,4266.0,160.5448,160.6328,160.4471,160.5351,4266.0
2023-03-24 15:10:00,164.3,164.46,164.13,164.15,9862.0,160.5644,160.7207,160.3982,160.4178,9862.0
2023-03-24 15:15:00,164.16,164.56,164.15,164.55,10371.0,160.4276,160.8185,160.4178,160.8087,10371.0
2023-03-24 15:20:00,164.56,164.83,164.54,164.68,9505.0,160.8185,161.0823,160.7989,160.9357,9505.0
2023-03-24 15:25:00,164.68,164.72,164.51,164.64,10201.0,160.9357,160.9748,160.7696,160.8966,10201.0
2023-03-24 15:30:00,164.65,164.88,164.65,164.69,11964.0,160.9064,161.1312,160.9064,160.9455,11964.0
2023-03-24 15:35:00,164.69,164.94,164.59,164.7,21860.0,160.9455,161.1898,160.8478,160.9553,21860.0
2023-03-24 15:40:00,164.66,164.75,164.48,164.5,11369.0,160.9162,161.0041,160.7403,160.7598,11369.0
2023-03-24 15:45:00,164.47,164.51,164.06,164.22,22489.0,160.7305,160.7696,160.3298,160.4862,22489.0
2023-03-24 15:50:00,164.17,164.21,163.87,163.93,33305.0,160.4373,160.4764,160.1441,160.2028,33305.0
2023-03-24 15:55:00,163.88,164.24,163.75,164.24,82952.0,160.1539,160.5057,160.0269,160.5057,82952.0
2023-03-27 09:30:00,166.05,166.72,165.0,166.71,35982.0,162.2746,162.9293,161.2485,162.9196,35982.0
2023-03-27 09:35:00,166.65,166.67,165.83,165.83,7791.0,162.8609,162.8805,162.0596,162.0596,7791.0
2023-03-27 09:40:00,166.1,166.59,166.03,166.3,5368.0,162.3234,162.8023,162.255,162.5189,5368.0
2023-03-27 09:45:00,166.37,166.8,166.37,166.71,7236.0,162.5873,163.0075,162.5873,162.9196,7236.0
2023-03-27 09:50:00,166.76,166.8,165.92,165.94,2966.0,162.9684,163.0075,162.1475,162.1671,2966.0
2023-03-27 09:55:00,165.94,166.24,165.6,165.91,6942.0,162.1671,162.4603,161.8348,162.1378,6942.0
2023-03-27 10:00:00,165.77,165.77,165.14,165.28,7108.0,162.0009,162.0009,161.3853,161.5221,7108.0
2023-03-27 10:05:00,165.16,165.3,164.83,164.86,8834.0,161.4048,161.5416,161.0823,161.1116,8834.0
2023-03-27 10:10:00,164.98,165.06,164.85,164.85,8846.0,161.2289,161.3071,161.1019,161.1019,8846.0
2023-03-27 10:15:00,164.97,165.02,164.59,164.61,3204.0,161.2191,161.268,160.8478,160.8673,3204.0
2023-03-27 10:20:00,164.66,164.79,164.31,164.43,7059.0,160.9162,161.0432,160.5741,160.6914,7059.0
2023-03-27 10:25:00,164.33,164.59,164.33,164.49,16720.0,160.5937,160.8478,160.5937,160.75,16720.0
2023-03-27 10:30:00,164.49,164.66,164.38,164.66,7739.0,160.75,160.9162,160.6426,160.9162,7739.0
2023-03-27 10:35:00,164.68,164.82,164.55,164.8,6488.0,160.9357,161.0725,160.8087,161.053,6488.0
2023-03-27 10:40:00,164.83,164.86,164.6,164.64,8016.0,161.0823,161.1116,160.8575,160.8966,8016.0
2023-03-27 10:45:00,164.56,165.06,164.53,165.06,6919.0,160.8185,161.3071,160.7891,161.3071,6919.0
2023-03-27 10:50:00,165.13,165.49,165.12,165.44,4091.0,161.3755,161.7273,161.3657,161.6784,4091.0
2023-03-27 10:55:00,165.49,165.62,165.28,165.28,5397.0,161.7273,161.8544,161.5221,161.5221,5397.0
2023-03-27 11:00:00,165.17,165.33,165.17,165.26,1700.0,161.4146,161.571,161.4146,161.5025,1700.0
2023-03-27 11:05:00,165.21,165.21,165.0,165.0,2856.0,161.4537,161.4537,161.2485,161.2485,2856.0
2023-03-27 11:10:00,164.97,165.25,164.93,165.19,4099.0,161.2191,161.4928,161.18,161.4341,4099.0
2023-03-27 11:15:00,165.16,165.16,164.82,164.86,2905.0,161.4048,161.4048,161.0725,161.1116,2905.0
2023-03-27 11:20:00,164.84,165.18,164.82,165.18,2200.0,161.0921,161.4244,161.0725,161.4244,2200.0
2023-03-27 11:25:00,165.22,165.53,165.18,165.51,6972.0,161.4635,161.7664,161.4244,161.7469,6972.0
2023-03-27 11:30:00,165.51,165.72,165.49,165.51,3999.0,161.7469,161.9521,161.7273,161.7469,3999.0
2023-03-27 11:35:00,165.62,165.62,165.4,165.5,5058.0,161.8544,161.8544,161.6394,161.7371,5058.0
2023-03-27 11:40:00,165.52,165.72,165.44,165.72,5224.0,161.7566,161.9521,161.6784,161.9521,5224.0
2023-03-27 11:45:00,165.75,165.76,165.62,165.68,6254.0,161.9814,161.9912,161.8544,161.913,6254.0
2023-03-27 11:50:00,165.61,165.62,165.26,165.28,1859.0,161.8446,161.8544,161.5025,161.5221,1859.0
2023-03-27 11:55:00,165.21,165.23,165.04,165.08,1864.0,161.4537,161.4732,161.2875,161.3266,1864.0
2023-03-27 12:00:00,165.13,165.27,165.09,165.27,3517.0,161.3755,161.5123,161.3364,161.5123,3517.0
2023-03-27 12:05:00,165.2,165.2,164.87,164.98,4715.0,161.4439,161.4439,161.1214,161.2289,4715.0
2023-03-27 12:10:00,165.04,165.16,164.96,165.16,1418.0,161.2875,161.4048,161.2094,161.4048,1418.0
2023-03-27 12:15:00,165.1,165.29,165.1,165.28,3457.0,161.3462,161.5319,161.3462,161.5221,3457.0
2023-03-27 12:20:00,165.3,165.44,165.3,165.44,2596.0,161.5416,161.6784,161.5416,161.6784,2596.0
2023-03-27 12:25:00,165.43,165.47,165.28,165.43,4492.0,161.6687,161.7078,161.5221,161.6687,4492.0
2023-03-27 12:30:00,165.51,165.51,165.36,165.45,4738.0,161.7469,161.7469,161.6003,161.6882,4738.0
2023-03-27 12:35:00,165.43,165.52,165.38,165.44,2188.0,161.6687,161.7566,161.6198,161.6784,2188.0
2023-03-27 12:40:00,165.38,165.48,165.33,165.48,3900.0,161.6198,161.7175,161.571,161.7175,3900.0
2023-03-27 12:45:00,165.48,165.54,165.28,165.37,7010.0,161.7175,161.7762,161.5221,161.61,7010.0
2023-03-27 12:50:00,165.33,165.47,165.33,165.42,9311.0,161.571,161.7078,161.571,161.6589,9311.0
2023-03-27 12:55:00,165.4,165.47,165.37,165.47,2496.0,161.6394,161.7078,161.61,161.7078,2496.0
2023-03-27 13:00:00,165.55,165.79,165.48,165.55,9980.0,161.7859,162.0205,161.7175,161.7859,9980.0
2023-03-27 13:05:00,165.54,165.74,165.51,165.64,6000.0,161.7762,161.9716,161.7469,161.8739,6000.0
2023-03-27 13:10:00,165.6,165.72,165.44,165.53,10693.0,161.8348,161.9521,161.6784,161.7664,10693.0
2023-03-27 13:15:00,165.46,165.56,165.4,165.56,2017.0,161.698,161.7957,161.6394,161.7957,2017.0
2023-03-27 13:20:00,165.52,165.84,165.52,165.84,3330.0,161.7566,162.0694,161.7566,162.0694,3330.0
2023-03-27 13:25:00,165.85,166.0,165.77,165.9,9519.0,162.0791,162.2257,162.0009,162.128,9519.0
2023-03-27 13:30:00,165.96,166.0,165.83,165.92,19984.0,162.1866,162.2257,162.0596,162.1475,19984.0
2023-03-27 13:35:00,165.91,165.95,165.81,165.87,2671.0,162.1378,162.1769,162.04,162.0987,2671.0
2023-03-27 13:40:00,165.83,165.96,165.82,165.92,4791.0,162.0596,162.1866,162.0498,162.1475,4791.0
2023-03-27 13:45:00,165.85,165.97,165.79,165.97,6508.0,162.0791,162.1964,162.0205,162.1964,6508.0
2023-03-27 13:50:00,165.89,165.95,165.54,165.55,6960.0,162.1182,162.1769,161.7762,161.7859,6960.0
2023-03-27 13:55:00,165.52,165.6,165.45,165.5,2914.0,161.7566,161.8348,161.6882,161.7371,2914.0
2023-03-27 14:00:00,165.49,165.49,165.3,165.34,5163.0,161.7273,161.7273,161.5416,161.5807,5163.0
2023-03-27 14:05:00,165.27,165.33,165.2,165.29,30854.0,161.5123,161.571,161.4439,161.5319,30854.0
2023-03-27 14:10:00,165.33,165.48,165.33,165.4,3535.0,161.571,161.7175,161.571,161.6394,3535.0
2023-03-27 14:15:00,165.49,165.59,165.44,165.52,4671.0,161.7273,161.825,161.6784,161.7566,4671.0
2023-03-27 14:20:00,165.54,165.77,165.52,165.7,6114.0,161.7762,162.0009,161.7566,161.9325,6114.0
2023-03-27 14:25:00,165.71,165.96,165.71,165.95,3270.0,161.9423,162.1866,161.9423,162.1769,3270.0
2023-03-27 14:30:00,165.91,166.17,165.89,166.13,21113.0,162.1378,162.3919,162.1182,162.3528,21113.0
2023-03-27 14:35:00,166.21,166.28,166.16,166.27,9824.0,162.4309,162.4994,162.3821,162.4896,9824.0
2023-03-27 14:40:00,166.27,166.33,166.21,166.25,8643.0,162.4896,162.5482,162.4309,162.47,8643.0
2023-03-27 14:45:00,166.26,166.51,166.26,166.27,8154.0,162.4798,162.7241,162.4798,162.4896,8154.0
2023-03-27 14:50:00,166.32,166.44,166.13,166.31,25045.0,162.5384,162.6557,162.3528,162.5287,25045.0
2023-03-27 14:55:00,166.23,166.48,166.21,166.48,12396.0,162.4505,162.6948,162.4309,162.6948,12396.0
2023-03-27 15:00:00,166.52,166.52,166.16,166.16,10393.0,162.7339,162.7339,162.3821,162.3821,10393.0
2023-03-27 15:05:00,166.15,166.18,165.99,166.15,3415.0,162.3723,162.4016,162.2159,162.3723,3415.0
2023-03-27 15:10:00,166.13,166.13,165.91,165.93,5898.0,162.3528,162.3528,162.1378,162.1573,5898.0
2023-03-27 15:15:00,165.94,166.19,165.94,166.17,14059.0,162.1671,162.4114,162.1671,162.3919,14059.0
2023-03-27 15:20:00,166.17,166.17,165.99,166.16,4388.0,162.3919,162.3919,162.2159,162.3821,4388.0
2023-03-27 15:25:00,166.17,166.26,166.1,166.13,5387.0,162.3919,162.4798,162.3234,162.3528,5387.0
2023-03-27 15:30:00,166.2,166.29,166.15,166.23,5877.0,162.4212,162.5091,162.3723,162.4505,5877.0
2023-03-27 15:35:00,166.26,166.27,165.88,165.88,15122.0,162.4798,162.4896,162.1084,162.1084,15122.0
2023-03-27 15:40:00,165.91,166.05,165.88,166.05,3227.0,162.1378,162.2746,162.1084,162.2746,3227.0
2023-03-27 15:45:00,166.0,166.06,165.84,165.89,11926.0,162.2257,162.2844,162.0694,162.1182,11926.0
2023-03-27 15:50:00,165.86,166.03,165.65,165.9,25161.0,162.0889,162.255,161.8837,162.128,25161.0
2023-03-27 15:55:00,165.91,165.92,165.53,165.79,62424.0,162.1378,162.1475,161.7664,162.0205,62424.0
2023-03-28 09:30:00,165.57,166.0,165.0,165.01,27114.0,161.8055,162.2257,161.2485,161.2582,27114.0
2023-03-28 09:35:00,165.03,165.48,165.01,165.02,8112.0,161.2778,161.7175,161.2582,161.268,8112.0
2023-03-28 09:40:00,165.0,165.31,165.0,165.22,18238.0,161.2485,161.5514,161.2485,161.4635,18238.0
2023-03-28 09:45:00,165.21,165.32,165.09,165.25,7591.0,161.4537,161.5612,161.3364,161.4928,7591.0
2023-03-28 09:50:00,165.4,165.43,165.08,165.28,7186.0,161.6394,161.6687,161.3266,161.5221,7186.0
2023-03-28 09:55:00,165.41,165.44,165.14,165.44,17672.0,161.6491,161.6784,161.3853,161.6784,17672.0
2023-03-28 10:00:00,165.42,165.71,165.26,165.6,9597.0,161.6589,161.9423,161.5025,161.8348,9597.0
2023-03-28 10:05:00,165.6,165.81,165.48,165.8,11188.0,161.8348,162.04,161.7175,162.0303,11188.0
2023-03-28 10:10:00,165.76,165.77,165.59,165.62,2635.0,161.9912,162.0009,161.825,161.8544,2635.0
2023-03-28 10:15:00,165.61,165.62,165.35,165.35,3343.0,161.8446,161.8544,161.5905,161.5905,3343.0
2023-03-28 10:20:00,165.45,165.45,165.0,165.1,7844.0,161.6882,161.6882,161.2485,161.3462,7844.0
2023-03-28 10:25:00,165.11,165.16,165.02,165.11,3347.0,161.356,161.4048,161.268,161.356,3347.0
2023-03-28 10:30:00,165.11,165.11,164.48,164.48,6750.0,161.356,161.356,160.7403,160.7403,6750.0
2023-03-28 10:35:00,164.58,164.68,164.47,164.54,2744.0,160.838,160.9357,160.7305,160.7989,2744.0
2023-03-28 10:40:00,164.49,164.6,164.42,164.53,2756.0,160.75,160.8575,160.6816,160.7891,2756.0
2023-03-28 10:45:00,164.59,164.76,164.59,164.72,2528.0,160.8478,161.0139,160.8478,160.9748,2528.0
2023-03-28 10:50:00,164.7,164.72,164.59,164.6,3490.0,160.9553,160.9748,160.8478,160.8575,3490.0
2023-03-28 10:55:00,164.59,164.71,164.59,164.64,3093.0,160.8478,160.965,160.8478,160.8966,3093.0
2023-03-28 11:00:00,164.63,164.86,164.62,164.73,4298.0,160.8869,161.1116,160.8771,160.9846,4298.0
2023-03-28 11:05:00,164.79,164.92,164.77,164.77,4463.0,161.0432,161.1703,161.0237,161.0237,4463.0
2023-03-28 11:10:00,164.72,164.87,164.66,164.87,5360.0,160.9748,161.1214,160.9162,161.1214,5360.0
2023-03-28 11:15:00,164.94,165.23,164.92,165.2,6757.0,161.1898,161.4732,161.1703,161.4439,6757.0
2023-03-28 11:20:00,165.17,165.4,165.14,165.37,9778.0,161.4146,161.6394,161.3853,161.61,9778.0
2023-03-28 11:25:00,165.41,165.42,165.2,165.24,9068.0,161.6491,161.6589,161.4439,161.483,9068.0
2023-03-28 11:30:00,165.24,165.36,165.11,165.22,7712.0,161.483,161.6003,161.356,161.4635,7712.0
2023-03-28 11:35:00,165.21,165.32,165.16,165.23,6160.0,161.4537,161.5612,161.4048,161.4732,6160.0
2023-03-28 11:40:00,165.23,165.28,164.92,165.01,6408.0,161.4732,161.5221,161.1703,161.2582,6408.0
2023-03-28 11:45:00,164.95,165.24,164.94,164.94,10321.0,161.1996,161.483,161.1898,161.1898,10321.0
2023-03-28 11:50:00,164.91,165.18,164.91,165.12,2124.0,161.1605,161.4244,161.1605,161.3657,2124.0
2023-03-28 11:55:00,165.12,165.2,165.05,165.2,3351.0,161.3657,161.4439,161.2973,161.4439,3351.0
2023-03-28 12:00:00,165.22,165.28,165.15,165.16,3314.0,161.4635,161.5221,161.395,161.4048,3314.0
2023-03-28 12:05:00,165.18,165.28,165.08,165.08,2104.0,161.4244,161.5221,161.3266,161.3266,2104.0
2023-03-28 12:10:00,165.05,165.16,165.0,165.16,2652.0,161.2973,161.4048,161.2485,161.4048,2652.0
2023-03-28 12:15:00,165.15,165.15,164.93,164.96,3794.0,161.395,161.395,161.18,161.2094,3794.0
2023-03-28 12:20:00,164.96,165.11,164.91,165.06,2338.0,161.2094,161.356,161.1605,161.3071,2338.0
2023-03-28 12:25:00,165.06,165.11,165.0,165.04,8298.0,161.3071,161.356,161.2485,161.2875,8298.0
2023-03-28 12:30:00,164.97,164.97,164.88,164.95,1100.0,161.2191,161.2191,161.1312,161.1996,1100.0
2023-03-28 12:35:00,164.93,165.06,164.9,165.06,5586.0,161.18,161.3071,161.1507,161.3071,5586.0
2023-03-28 12:40:00,165.06,165.08,164.94,165.08,1758.0,161.3071,161.3266,161.1898,161.3266,1758.0
2023-03-28 12:45:00,165.09,165.09,164.96,164.96,1102.0,161.3364,161.3364,161.2094,161.2094,1102.0
2023-03-28 12:50:00,165.0,165.13,164.99,165.06,2151.0,161.2485,161.3755,161.2387,161.3071,2151.0
2023-03-28 12:55:00,165.01,165.14,165.01,165.05,7691.0,161.2582,161.3853,161.2582,161.2973,7691.0
2023-03-28 13:00:00,165.04,165.05,164.69,164.72,4168.0,161.2875,161.2973,160.9455,160.9748,4168.0
2023-03-28 13:05:00,164.75,164.85,164.62,164.64,3119.0,161.0041,161.1019,160.8771,160.8966,3119.0
2023-03-28 13:10:00,164.71,164.83,164.64,164.7,2450.0,160.965,161.0823,160.8966,160.9553,2450.0
2023-03-28 13:15:00,164.65,164.73,164.57,164.73,2787.0,160.9064,160.9846,160.8282,160.9846,2787.0
2023-03-28 13:20:00,164.75,164.75,164.62,164.67,3466.0,161.0041,161.0041,160.8771,160.926,3466.0
2023-03-28 13:25:00,164.68,164.72,164.6,164.67,2251.0,160.9357,160.9748,160.8575,160.926,2251.0
2023-03-28 13:30:00,164.66,164.72,164.42,164.42,5037.0,160.9162,160.9748,160.6816,160.6816,5037.0
2023-03-28 13:35:00,164.48,164.5,164.3,164.37,6456.0,160.7403,160.7598,160.5644,160.6328,6456.0
2023-03-28 13:40:00,164.42,164.42,164.25,164.34,4318.0,160.6816,160.6816,160.5155,160.6035,4318.0
2023-03-28 13:45:00,164.29,164.49,164.29,164.36,3231.0,160.5546,160.75,160.5546,160.623,3231.0
2023-03-28 13:50:00,164.42,164.42,164.15,164.2,2982.0,160.6816,160.6816,160.4178,160.4666,2982.0
2023-03-28 13:55:00,164.24,164.28,164.04,164.23,5528.0,160.5057,160.5448,160.3103,160.496,5528.0
2023-03-28 14:00:00,164.22,164.36,164.06,164.22,15859.0,160.4862,160.623,160.3298,160.4862,15859.0
2023-03-28 14:05:00,164.28,164.37,164.22,164.24,6904.0,160.5448,160.6328,160.4862,160.5057,6904.0
2023-03-28 14:10:00,164.28,164.39,164.26,164.39,9214.0,160.5448,160.6523,160.5253,160.6523,9214.0
2023-03-28 14:15:00,164.4,164.5,164.32,164.37,5088.0,160.6621,160.7598,160.5839,160.6328,5088.0
2023-03-28 14:20:00,164.44,164.55,164.36,164.36,2776.0,160.7012,160.8087,160.623,160.623,2776.0
2023-03-28 14:25:00,164.39,164.44,164.31,164.39,8413.0,160.6523,160.7012,160.5741,160.6523,8413.0
2023-03-28 14:30:00,164.4,164.47,164.37,164.47,5249.0,160.6621,160.7305,160.6328,160.7305,5249.0
2023-03-28 14:35:00,164.47,164.58,164.39,164.53,4061.0,160.7305,160.838,160.6523,160.7891,4061.0
2023-03-28 14:40:00,164.51,164.67,164.5,164.67,2345.0,160.7696,160.926,160.7598,160.926,2345.0
2023-03-28 14:45:00,164.65,164.86,164.64,164.69,3605.0,160.9064,161.1116,160.8966,160.9455,3605.0
2023-03-28 14:50:00,164.74,164.81,164.69,164.72,3171.0,160.9944,161.0628,160.9455,160.9748,3171.0
2023-03-28 14:55:00,164.75,164.86,164.69,164.86,16771.0,161.0041,161.1116,160.9455,161.1116,16771.0
2023-03-28 15:00:00,164.87,164.97,164.6,164.6,7061.0,161.1214,161.2191,160.8575,160.8575,7061.0
2023-03-28 15:05:00,164.61,164.83,164.61,164.7,5033.0,160.8673,161.0823,160.8673,160.9553,5033.0
2023-03-28 15:10:00,164.74,164.79,164.58,164.65,11440.0,160.9944,161.0432,160.838,160.9064,11440.0
2023-03-28 15:15:00,164.69,164.86,164.64,164.84,22657.0,160.9455,161.1116,160.8966,161.0921,22657.0
2023-03-28 15:20:00,164.84,164.94,164.78,164.81,15637.0,161.0921,161.1898,161.0335,161.0628,15637.0
2023-03-28 15:25:00,164.81,164.85,164.63,164.64,9648.0,161.0628,161.1019,160.8869,160.8966,9648.0
2023-03-28 15:30:00,164.63,164.7,164.43,164.68,9428.0,160.8869,160.9553,160.6914,160.9357,9428.0
2023-03-28 15:35:00,164.68,164.83,164.64,164.76,10054.0,160.9357,161.0823,160.8966,161.0139,10054.0
2023-03-28 15:40:00,164.78,164.81,164.66,164.72,10926.0,161.0335,161.0628,160.9162,160.9748,10926.0
2023-03-28 15:45:00,164.72,164.75,164.56,164.64,14798.0,160.9748,161.0041,160.8185,160.8966,14798.0
2023-03-28 15:50:00,164.74,165.09,164.69,164.79,20806.0,160.9944,161.3364,160.9455,161.0432,20806.0
2023-03-28 15:55:00,164.78,165.07,164.77,165.05,48828.0,161.0335,161.3169,161.0237,161.2973,48828.0
2023-03-29 09:30:00,166.57,166.8,163.61,164.17,54188.0,162.7828,163.0075,159.8901,160.4373,54188.0
2023-03-29 09:35:00,164.17,164.45,162.71,163.13,52245.0,160.4373,160.711,159.0105,159.421,52245.0
2023-03-29 09:40:00,163.26,163.33,162.08,162.34,40205.0,159.548,159.6164,158.3948,158.6489,40205.0
2023-03-29 09:45:00,162.36,164.53,162.26,164.21,18763.0,158.6685,160.7891,158.5708,160.4764,18763.0
2023-03-29 09:50:00,164.36,165.28,164.33,164.67,14649.0,160.623,161.5221,160.5937,160.926,14649.0
2023-03-29 09:55:00,164.69,164.88,164.33,164.66,23880.0,160.9455,161.1312,160.5937,160.9162,23880.0
2023-03-29 10:00:00,164.68,164.87,164.37,164.7,9549.0,160.9357,161.1214,160.6328,160.9553,9549.0
2023-03-29 10:05:00,164.64,164.77,164.15,164.35,11190.0,160.8966,161.0237,160.4178,160.6132,11190.0
2023-03-29 10:10:00,164.29,164.47,163.81,163.81,19239.0,160.5546,160.7305,160.0855,160.0855,19239.0
2023-03-29 10:15:00,163.91,164.28,163.87,164.11,9786.0,160.1832,160.5448,160.1441,160.3787,9786.0
2023-03-29 10:20:00,164.15,164.36,164.02,164.3,9211.0,160.4178,160.623,160.2907,160.5644,9211.0
2023-03-29 10:25:00,164.28,164.39,163.98,164.36,21641.0,160.5448,160.6523,160.2516,160.623,21641.0
2023-03-29 10:30:00,164.37,164.45,164.13,164.29,3226.0,160.6328,160.711,160.3982,160.5546,3226.0
2023-03-29 10:35:00,164.29,164.32,164.02,164.19,12534.0,160.5546,160.5839,160.2907,160.4569,12534.0
2023-03-29 10:40:00,164.13,164.21,163.85,163.85,5478.0,160.3982,160.4764,160.1246,160.1246,5478.0
2023-03-29 10:45:00,163.92,164.0,163.79,163.83,6693.0,160.193,160.2712,160.066,160.1051,6693.0
2023-03-29 10:50:00,163.86,163.86,163.58,163.68,5334.0,160.1344,160.1344,159.8607,159.9585,5334.0
2023-03-29 10:55:00,163.64,163.67,163.11,163.35,6049.0,159.9194,159.9487,159.4014,159.636,6049.0
2023-03-29 11:00:00,163.38,163.53,163.12,163.45,9127.0,159.6653,159.8119,159.4112,159.7337,9127.0
2023-03-29 11:05:00,163.38,163.5,163.23,163.23,7444.0,159.6653,159.7826,159.5187,159.5187,7444.0
2023-03-29 11:10:00,163.16,163.32,162.98,163.01,9189.0,159.4503,159.6067,159.2744,159.3037,9189.0
2023-03-29 11:15:00,163.0,163.25,162.98,163.03,6010.0,159.2939,159.5382,159.2744,159.3232,6010.0
2023-03-29 11:20:00,163.03,163.23,163.0,163.13,6137.0,159.3232,159.5187,159.2939,159.421,6137.0
2023-03-29 11:25:00,163.14,163.14,162.82,163.05,10274.0,159.4307,159.4307,159.118,159.3428,10274.0
2023-03-29 11:30:00,163.19,163.35,163.13,163.35,9494.0,159.4796,159.636,159.421,159.636,9494.0
2023-03-29 11:35:00,163.36,163.4,163.22,163.29,9777.0,159.6457,159.6848,159.5089,159.5773,9777.0
2023-03-29 11:40:00,163.18,163.24,163.12,163.22,10049.0,159.4698,159.5285,159.4112,159.5089,10049.0
2023-03-29 11:45:00,163.23,163.28,163.19,163.24,4238.0,159.5187,159.5676,159.4796,159.5285,4238.0
2023-03-29 11:50:00,163.24,163.25,163.15,163.21,7482.0,159.5285,159.5382,159.4405,159.4992,7482.0
2023-03-29 11:55:00,163.21,163.48,163.2,163.35,12470.0,159.4992,159.763,159.4894,159.636,12470.0
2023-03-29 12:00:00,163.37,163.45,163.28,163.41,8348.0,159.6555,159.7337,159.5676,159.6946,8348.0
2023-03-29 12:05:00,163.38,163.4,163.15,163.18,10675.0,159.6653,159.6848,159.4405,159.4698,10675.0
2023-03-29 12:10:00,163.18,163.26,163.14,163.26,7874.0,159.4698,159.548,159.4307,159.548,7874.0
2023-03-29 12:15:00,163.23,163.31,163.14,163.22,6207.0,159.5187,159.5969,159.4307,159.5089,6207.0
2023-03-29 12:20:00,163.26,163.27,163.14,163.2,4891.0,159.548,159.5578,159.4307,159.4894,4891.0
2023-03-29 12:25:00,163.17,163.22,162.78,162.78,17078.0,159.4601,159.5089,159.0789,159.0789,17078.0
2023-03-29 12:30:00,162.82,162.83,162.67,162.68,4930.0,159.118,159.1278,158.9714,158.9812,4930.0
2023-03-29 12:35:00,162.64,162.83,162.51,162.7,12638.0,158.9421,159.1278,158.8151,159.0007,12638.0
2023-03-29 12:40:00,162.82,162.91,162.69,162.8,6136.0,159.118,159.206,158.991,159.0985,6136.0
2023-03-29 12:45:00,162.79,162.81,162.67,162.75,5224.0,159.0887,159.1082,158.9714,159.0496,5224.0
2023-03-29 12:50:00,162.75,162.86,162.69,162.78,11518.0,159.0496,159.1571,158.991,159.0789,11518.0
2023-03-29 12:55:00,162.7,162.71,162.22,162.25,3685.0,159.0007,159.0105,158.5317,158.561,3685.0
2023-03-29 13:00:00,162.2,162.33,162.03,162.29,33457.0,158.5121,158.6392,158.346,158.6001,33457.0
2023-03-29 13:05:00,162.33,162.4,162.26,162.33,11949.0,158.6392,158.7076,158.5708,158.6392,11949.0
2023-03-29 13:10:00,162.34,162.4,162.27,162.33,6696.0,158.6489,158.7076,158.5805,158.6392,6696.0
2023-03-29 13:15:00,162.25,162.38,162.16,162.17,4207.0,158.561,158.688,158.473,158.4828,4207.0
2023-03-29 13:20:00,162.21,162.27,162.11,162.11,4685.0,158.5219,158.5805,158.4242,158.4242,4685.0
2023-03-29 13:25:00,162.18,162.21,162.1,162.11,38115.0,158.4926,158.5219,158.4144,158.4242,38115.0
2023-03-29 13:30:00,162.13,162.15,161.71,161.83,24364.0,158.4437,158.4633,158.0333,158.1505,24364.0
2023-03-29 13:35:00,161.78,161.79,161.31,161.45,23481.0,158.1017,158.1114,157.6424,157.7792,23481.0
2023-03-29 13:40:00,161.5,161.63,161.46,161.62,8599.0,157.828,157.9551,157.7889,157.9453,8599.0
2023-03-29 13:45:00,161.63,161.85,161.6,161.6,9314.0,157.9551,158.1701,157.9258,157.9258,9314.0
2023-03-29 13:50:00,161.55,161.63,161.48,161.48,6610.0,157.8769,157.9551,157.8085,157.8085,6610.0
2023-03-29 13:55:00,161.5,161.55,161.28,161.49,13602.0,157.828,157.8769,157.613,157.8183,13602.0
2023-03-29 14:00:00,161.5,161.53,161.29,161.37,20936.0,157.828,157.8573,157.6228,157.701,20936.0
2023-03-29 14:05:00,161.4,161.92,161.39,161.92,31581.0,157.7303,158.2385,157.7205,158.2385,31581.0
2023-03-29 14:10:00,162.03,162.12,161.82,161.86,6433.0,158.346,158.4339,158.1408,158.1798,6433.0
2023-03-29 14:15:00,161.85,161.96,161.77,161.8,11213.0,158.1701,158.2776,158.0919,158.1212,11213.0
2023-03-29 14:20:00,161.76,161.93,161.67,161.89,9802.0,158.0821,158.2483,157.9942,158.2092,9802.0
2023-03-29 14:25:00,161.95,162.16,161.94,162.0,11768.0,158.2678,158.473,158.258,158.3167,11768.0
2023-03-29 14:30:00,162.02,162.1,161.89,161.89,6347.0,158.3362,158.4144,158.2092,158.2092,6347.0
2023-03-29 14:35:00,161.89,162.08,161.88,162.02,10180.0,158.2092,158.3948,158.1994,158.3362,10180.0
2023-03-29 14:40:00,162.01,162.06,161.95,162.0,8443.0,158.3264,158.3753,158.2678,158.3167,8443.0
2023-03-29 14:45:00,161.98,162.03,161.91,161.96,6983.0,158.2971,158.346,158.2287,158.2776,6983.0
2023-03-29 14:50:00,161.98,162.0,161.63,161.68,17521.0,158.2971,158.3167,157.9551,158.0039,17521.0
2023-03-29 14:55:00,161.68,161.77,161.58,161.62,11312.0,158.0039,158.0919,157.9062,157.9453,11312.0
2023-03-29 15:00:00,161.6,161.78,161.46,161.48,24120.0,157.9258,158.1017,157.7889,157.8085,24120.0
2023-03-29 15:05:00,161.49,161.85,161.41,161.85,14945.0,157.8183,158.1701,157.7401,158.1701,14945.0
2023-03-29 15:10:00,161.86,162.0,161.73,161.89,24646.0,158.1798,158.3167,158.0528,158.2092,24646.0
2023-03-29 15:15:00,161.83,162.26,161.76,162.22,36885.0,158.1505,158.5708,158.0821,158.5317,36885.0
2023-03-29 15:20:00,162.23,162.43,162.01,162.16,24469.0,158.5414,158.7369,158.3264,158.473,24469.0
2023-03-29 15:25:00,162.18,162.38,162.14,162.15,14792.0,158.4926,158.688,158.4535,158.4633,14792.0
2023-03-29 15:30:00,162.17,162.28,162.06,162.13,18799.0,158.4828,158.5903,158.3753,158.4437,18799.0
2023-03-29 15:35:00,162.11,162.19,161.92,162.07,19182.0,158.4242,158.5023,158.2385,158.3851,19182.0
2023-03-29 15:40:00,162.07,162.18,161.95,162.17,56076.0,158.3851,158.4926,158.2678,158.4828,56076.0
2023-03-29 15:45:00,162.17,162.41,161.93,162.35,54746.0,158.4828,158.7173,158.2483,158.6587,54746.0
2023-03-29 15:50:00,162.35,162.56,162.24,162.39,76987.0,158.6587,158.8639,158.5512,158.6978,76987.0
2023-03-29 15:55:00,162.38,162.69,162.22,162.68,193635.0,158.688,158.991,158.5317,158.9812,193635.0
2023-03-30 09:30:00,163.83,164.45,163.5,163.72,33411.0,160.1051,160.711,159.7826,159.9976,33411.0
2023-03-30 09:35:00,163.67,163.8,163.18,163.63,10877.0,159.9487,160.0757,159.4698,159.9096,10877.0
2023-03-30 09:40:00,163.68,163.83,163.52,163.82,9331.0,159.9585,160.1051,159.8021,160.0953,9331.0
2023-03-30 09:45:00,163.75,164.52,163.75,164.42,19299.0,160.0269,160.7794,160.0269,160.6816,19299.0
2023-03-30 09:50:00,164.57,164.6,164.19,164.4,7458.0,160.8282,160.8575,160.4569,160.6621,7458.0
2023-03-30 09:55:00,164.4,164.65,164.19,164.54,18511.0,160.6621,160.9064,160.4569,160.7989,18511.0
2023-03-30 10:00:00,164.54,164.54,164.03,164.13,9379.0,160.7989,160.7989,160.3005,160.3982,9379.0
2023-03-30 10:05:00,164.12,164.18,163.8,163.9,11675.0,160.3885,160.4471,160.0757,160.1735,11675.0
2023-03-30 10:10:00,163.93,164.0,163.47,163.64,9716.0,160.2028,160.2712,159.7532,159.9194,9716.0
2023-03-30 10:15:00,163.74,163.74,163.54,163.63,3161.0,160.0171,160.0171,159.8216,159.9096,3161.0
2023-03-30 10:20:00,163.62,163.77,163.55,163.59,3756.0,159.8998,160.0464,159.8314,159.8705,3756.0
2023-03-30 10:25:00,163.65,164.04,163.64,163.85,9639.0,159.9291,160.3103,159.9194,160.1246,9639.0
2023-03-30 10:30:00,163.88,164.02,163.79,163.82,6603.0,160.1539,160.2907,160.066,160.0953,6603.0
2023-03-30 10:35:00,163.72,163.84,163.51,163.84,5045.0,159.9976,160.1148,159.7923,160.1148,5045.0
2023-03-30 10:40:00,163.83,164.2,163.82,163.93,11674.0,160.1051,160.4666,160.0953,160.2028,11674.0
2023-03-30 10:45:00,163.88,164.05,163.86,163.86,3112.0,160.1539,160.3201,160.1344,160.1344,3112.0
2023-03-30 10:50:00,163.94,164.24,163.93,164.2,7005.0,160.2126,160.5057,160.2028,160.4666,7005.0
2023-03-30 10:55:00,164.11,164.11,163.8,163.83,17901.0,160.3787,160.3787,160.0757,160.1051,17901.0
2023-03-30 11:00:00,163.85,164.02,163.79,164.02,3734.0,160.1246,160.2907,160.066,160.2907,3734.0
2023-03-30 11:05:00,163.99,164.08,163.87,164.08,8219.0,160.2614,160.3494,160.1441,160.3494,8219.0
2023-03-30 11:10:00,164.05,164.22,163.94,164.15,7094.0,160.3201,160.4862,160.2126,160.4178,7094.0
2023-03-30 11:15:00,164.03,164.18,163.99,164.16,5856.0,160.3005,160.4471,160.2614,160.4276,5856.0
2023-03-30 11:20:00,164.19,164.3,164.0,164.03,4342.0,160.4569,160.5644,160.2712,160.3005,4342.0
2023-03-30 11:25:00,164.0,164.1,163.85,163.94,5926.0,160.2712,160.3689,160.1246,160.2126,5926.0
2023-03-30 11:30:00,163.91,163.98,163.76,163.95,6157.0,160.1832,160.2516,160.0366,160.2223,6157.0
2023-03-30 11:35:00,163.95,164.0,163.82,163.94,5362.0,160.2223,160.2712,160.0953,160.2126,5362.0
2023-03-30 11:40:00,163.94,164.49,163.92,164.29,6668.0,160.2126,160.75,160.193,160.5546,6668.0
2023-03-30 11:45:00,164.21,164.21,164.09,164.15,4822.0,160.4764,160.4764,160.3591,160.4178,4822.0
2023-03-30 11:50:00,164.14,164.4,164.12,164.31,21481.0,160.408,160.6621,160.3885,160.5741,21481.0
2023-03-30 11:55:00,164.34,164.34,164.11,164.13,23719.0,160.6035,160.6035,160.3787,160.3982,23719.0
2023-03-30 12:00:00,164.15,164.28,164.09,164.25,5234.0,160.4178,160.5448,160.3591,160.5155,5234.0
2023-03-30 12:05:00,164.29,164.35,164.18,164.26,3676.0,160.5546,160.6132,160.4471,160.5253,3676.0
2023-03-30 12:10:00,164.22,164.24,164.14,164.21,9553.0,160.4862,160.5057,160.408,160.4764,9553.0
2023-03-30 12:15:00,164.16,164.27,164.1,164.26,9032.0,160.4276,160.5351,160.3689,160.5253,9032.0
2023-03-30 12:20:00,164.24,164.28,164.12,164.23,6251.0,160.5057,160.5448,160.3885,160.496,6251.0
2023-03-30 12:25:00,164.3,164.35,164.26,164.27,4981.0,160.5644,160.6132,160.5253,160.5351,4981.0
2023-03-30 12:30:00,164.24,164.27,164.12,164.21,4905.0,160.5057,160.5351,160.3885,160.4764,4905.0
2023-03-30 12:35:00,164.18,164.27,164.15,164.2,4958.0,160.4471,160.5351,160.4178,160.4666,4958.0
2023-03-30 12:40:00,164.18,164.23,164.06,164.06,4972.0,160.4471,160.496,160.3298,160.3298,4972.0
2023-03-30 12:45:00,164.13,164.17,164.04,164.09,5235.0,160.3982,160.4373,160.3103,160.3591,5235.0
2023-03-30 12:50:00,164.13,164.23,164.12,164.14,2972.0,160.3982,160.496,160.3885,160.408,2972.0
2023-03-30 12:55:00,164.2,164.22,164.07,164.07,2066.0,160.4666,160.4862,160.3396,160.3396,2066.0
2023-03-30 13:00:00,164.07,164.2,164.04,164.2,3080.0,160.3396,160.4666,160.3103,160.4666,3080.0
2023-03-30 13:05:00,164.14,164.17,164.08,164.11,6120.0,160.408,160.4373,160.3494,160.3787,6120.0
2023-03-30 13:10:00,164.1,164.22,164.08,164.22,3611.0,160.3689,160.4862,160.3494,160.4862,3611.0
2023-03-30 13:15:00,164.2,164.2,164.05,164.16,5011.0,160.4666,160.4666,160.3201,160.4276,5011.0
2023-03-30 13:20:00,164.19,164.25,164.05,164.14,3217.0,160.4569,160.5155,160.3201,160.408,3217.0
2023-03-30 13:25:00,164.13,164.17,164.07,164.08,4645.0,160.3982,160.4373,160.3396,160.3494,4645.0
2023-03-30 13:30:00,164.08,164.09,163.97,164.04,4972.0,160.3494,160.3591,160.2419,160.3103,4972.0
2023-03-30 13:35:00,164.08,164.14,163.79,163.95,15504.0,160.3494,160.408,160.066,160.2223,15504.0
2023-03-30 13:40:00,163.96,164.19,163.91,164.19,4797.0,160.2321,160.4569,160.1832,160.4569,4797.0
2023-03-30 13:45:00,164.14,164.14,163.93,163.98,2015.0,160.408,160.408,160.2028,160.2516,2015.0
2023-03-30 13:50:00,164.01,164.05,163.91,163.99,1779.0,160.281,160.3201,160.1832,160.2614,1779.0
2023-03-30 13:55:00,163.92,164.2,163.92,164.17,2402.0,160.193,160.4666,160.193,160.4373,2402.0
2023-03-30 14:00:00,164.15,164.29,164.12,164.29,3900.0,160.4178,160.5546,160.3885,160.5546,3900.0
2023-03-30 14:05:00,164.42,164.42,164.31,164.36,5158.0,160.6816,160.6816,160.5741,160.623,5158.0
2023-03-30 14:10:00,164.31,164.44,164.21,164.44,4232.0,160.5741,160.7012,160.4764,160.7012,4232.0
2023-03-30 14:15:00,164.44,164.51,164.36,164.49,5905.0,160.7012,160.7696,160.623,160.75,5905.0
2023-03-30 14:20:00,164.47,164.52,164.43,164.52,5672.0,160.7305,160.7794,160.6914,160.7794,5672.0
2023-03-30 14:25:00,164.54,164.55,164.44,164.45,1857.0,160.7989,160.8087,160.7012,160.711,1857.0
2023-03-30 14:30:00,164.46,164.48,164.38,164.46,6039.0,160.7207,160.7403,160.6426,160.7207,6039.0
2023-03-30 14:35:00,164.49,164.49,164.23,164.23,3345.0,160.75,160.75,160.496,160.496,3345.0
2023-03-30 14:40:00,164.2,164.23,164.09,164.1,4704.0,160.4666,160.496,160.3591,160.3689,4704.0
2023-03-30 14:45:00,164.09,164.17,163.98,164.05,4854.0,160.3591,160.4373,160.2516,160.3201,4854.0
2023-03-30 14:50:00,164.05,164.14,164.01,164.1,6331.0,160.3201,160.408,160.281,160.3689,6331.0
2023-03-30 14:55:00,164.1,164.27,164.1,164.27,7505.0,160.3689,160.5351,160.3689,160.5351,7505.0
2023-03-30 15:00:00,164.27,164.41,164.23,164.41,5941.0,160.5351,160.6719,160.496,160.6719,5941.0
2023-03-30 15:05:00,164.42,164.42,164.18,164.18,8709.0,160.6816,160.6816,160.4471,160.4471,8709.0
2023-03-30 15:10:00,164.11,164.18,164.0,164.18,7880.0,160.3787,160.4471,160.2712,160.4471,7880.0
2023-03-30 15:15:00,164.15,164.15,163.99,164.03,6155.0,160.4178,160.4178,160.2614,160.3005,6155.0
2023-03-30 15:20:00,164.05,164.15,164.0,164.11,12242.0,160.3201,160.4178,160.2712,160.3787,12242.0
2023-03-30 15:25:00,164.16,164.3,164.13,164.23,12963.0,160.4276,160.5644,160.3982,160.496,12963.0
2023-03-30 15:30:00,164.26,164.45,164.23,164.36,10685.0,160.5253,160.711,160.496,160.623,10685.0
2023-03-30 15:35:00,164.32,164.48,164.31,164.37,8853.0,160.5839,160.7403,160.5741,160.6328,8853.0
2023-03-30 15:40:00,164.38,164.41,164.1,164.15,22495.0,160.6426,160.6719,160.3689,160.4178,22495.0
2023-03-30 15:45:00,164.11,164.17,164.02,164.08,33662.0,160.3787,160.4373,160.2907,160.3494,33662.0
2023-03-30 15:50:00,164.1,164.28,163.92,164.01,31879.0,160.3689,160.5448,160.193,160.281,31879.0
2023-03-30 15:55:00,164.0,164.2,163.97,164.2,64055.0,160.2712,160.4666,160.2419,160.4666,64055.0
2023-03-31 09:30:00,165.1,165.34,164.51,165.19,21139.0,161.3462,161.5807,160.7696,161.4341,21139.0
2023-03-31 09:35:00,164.99,165.49,164.75,165.49,3023.0,161.2387,161.7273,161.0041,161.7273,3023.0
2023-03-31 09:40:00,165.67,165.8,165.4,165.5,4423.0,161.9032,162.0303,161.6394,161.7371,4423.0
2023-03-31 09:45:00,165.36,165.5,165.02,165.09,12340.0,161.6003,161.7371,161.268,161.3364,12340.0
2023-03-31 09:50:00,165.09,165.17,164.9,164.99,5631.0,161.3364,161.4146,161.1507,161.2387,5631.0
2023-03-31 09:55:00,164.99,165.15,164.87,165.0,14875.0,161.2387,161.395,161.1214,161.2485,14875.0
2023-03-31 10:00:00,165.16,165.16,164.64,164.8,3494.0,161.4048,161.4048,160.8966,161.053,3494.0
2023-03-31 10:05:00,164.69,164.75,164.42,164.42,6399.0,160.9455,161.0041,160.6816,160.6816,6399.0
2023-03-31 10:10:00,164.41,164.48,164.14,164.14,5685.0,160.6719,160.7403,160.408,160.408,5685.0
2023-03-31 10:15:00,164.23,164.27,164.11,164.2,6224.0,160.496,160.5351,160.3787,160.4666,6224.0
2023-03-31 10:20:00,164.19,164.21,164.03,164.2,8727.0,160.4569,160.4764,160.3005,160.4666,8727.0
2023-03-31 10:25:00,164.26,164.27,164.12,164.17,5788.0,160.5253,160.5351,160.3885,160.4373,5788.0
2023-03-31 10:30:00,164.11,164.27,164.1,164.22,7961.0,160.3787,160.5351,160.3689,160.4862,7961.0
2023-03-31 10:35:00,164.22,164.27,164.18,164.22,4996.0,160.4862,160.5351,160.4471,160.4862,4996.0
2023-03-31 10:40:00,164.19,164.45,164.17,164.41,7625.0,160.4569,160.711,160.4373,160.6719,7625.0
2023-03-31 10:45:00,164.42,164.51,164.3,164.5,12265.0,160.6816,160.7696,160.5644,160.7598,12265.0
2023-03-31 10:50:00,164.44,164.44,164.25,164.28,7606.0,160.7012,160.7012,160.5155,160.5448,7606.0
2023-03-31 10:55:00,164.25,164.42,164.24,164.42,9580.0,160.5155,160.6816,160.5057,160.6816,9580.0
2023-03-31 11:00:00,164.42,164.45,164.25,164.28,4246.0,160.6816,160.711,160.5155,160.5448,4246.0
2023-03-31 11:05:00,164.32,164.34,164.18,164.18,6137.0,160.5839,160.6035,160.4471,160.4471,6137.0
2023-03-31 11:10:00,164.22,164.36,164.19,164.36,8919.0,160.4862,160.623,160.4569,160.623,8919.0
2023-03-31 11:15:00,164.39,164.53,164.39,164.47,5010.0,160.6523,160.7891,160.6523,160.7305,5010.0
2023-03-31 11:20:00,164.5,164.79,164.5,164.79,7634.0,160.7598,161.0432,160.7598,161.0432,7634.0
2023-03-31 11:25:00,164.79,164.84,164.67,164.82,13362.0,161.0432,161.0921,160.926,161.0725,13362.0
2023-03-31 11:30:00,164.81,164.99,164.81,164.81,10565.0,161.0628,161.2387,161.0628,161.0628,10565.0
2023-03-31 11:35:00,164.8,164.81,164.37,164.43,16119.0,161.053,161.0628,160.6328,160.6914,16119.0
2023-03-31 11:40:00,164.37,164.38,164.21,164.28,3039.0,160.6328,160.6426,160.4764,160.5448,3039.0
2023-03-31 11:45:00,164.22,164.33,164.19,164.33,3902.0,160.4862,160.5937,160.4569,160.5937,3902.0
2023-03-31 11:50:00,164.33,164.47,164.32,164.39,3346.0,160.5937,160.7305,160.5839,160.6523,3346.0
2023-03-31 11:55:00,164.42,164.51,164.37,164.47,3591.0,160.6816,160.7696,160.6328,160.7305,3591.0
2023-03-31 12:00:00,164.51,164.61,164.51,164.6,2424.0,160.7696,160.8673,160.7696,160.8575,2424.0
2023-03-31 12:05:00,164.56,164.63,164.47,164.63,3688.0,160.8185,160.8869,160.7305,160.8869,3688.0
2023-03-31 12:10:00,164.65,164.73,164.64,164.68,3905.0,160.9064,160.9846,160.8966,160.9357,3905.0
2023-03-31 12:15:00,164.67,164.75,164.55,164.72,7260.0,160.926,161.0041,160.8087,160.9748,7260.0
2023-03-31 12:20:00,164.8,164.8,164.63,164.66,2373.0,161.053,161.053,160.8869,160.9162,2373.0
2023-03-31 12:25:00,164.65,164.81,164.65,164.8,11444.0,160.9064,161.0628,160.9064,161.053,11444.0
2023-03-31 12:30:00,164.83,164.83,164.59,164.59,6935.0,161.0823,161.0823,160.8478,160.8478,6935.0
2023-03-31 12:35:00,164.56,164.58,164.47,164.52,5760.0,160.8185,160.838,160.7305,160.7794,5760.0
2023-03-31 12:40:00,164.54,164.62,164.48,164.52,4804.0,160.7989,160.8771,160.7403,160.7794,4804.0
2023-03-31 12:45:00,164.45,164.51,164.41,164.45,5771.0,160.711,160.7696,160.6719,160.711,5771.0
2023-03-31 12:50:00,164.53,164.66,164.48,164.48,2478.0,160.7891,160.9162,160.7403,160.7403,2478.0
2023-03-31 12:55:00,164.5,164.67,164.49,164.51,7003.0,160.7598,160.926,160.75,160.7696,7003.0
2023-03-31 13:00:00,164.5,164.53,164.45,164.5,17417.0,160.7598,160.7891,160.711,160.7598,17417.0
2023-03-31 13:05:00,164.49,164.56,164.37,164.56,10219.0,160.75,160.8185,160.6328,160.8185,10219.0
2023-03-31 13:10:00,164.56,164.63,164.49,164.53,3559.0,160.8185,160.8869,160.75,160.7891,3559.0
2023-03-31 13:15:00,164.52,164.6,164.41,164.55,5542.0,160.7794,160.8575,160.6719,160.8087,5542.0
2023-03-31 13:20:00,164.62,164.64,164.51,164.54,3353.0,160.8771,160.8966,160.7696,160.7989,3353.0
2023-03-31 13:25:00,164.62,164.62,164.47,164.49,4078.0,160.8771,160.8771,160.7305,160.75,4078.0
2023-03-31 13:30:00,164.49,164.54,164.35,164.48,6181.0,160.75,160.7989,160.6132,160.7403,6181.0
2023-03-31 13:35:00,164.44,164.45,164.26,164.43,6723.0,160.7012,160.711,160.5253,160.6914,6723.0
2023-03-31 13:40:00,164.4,164.47,164.34,164.35,3861.0,160.6621,160.7305,160.6035,160.6132,3861.0
2023-03-31 13:45:00,164.33,164.52,164.32,164.48,4212.0,160.5937,160.7794,160.5839,160.7403,4212.0
2023-03-31 13:50:00,164.48,164.54,164.34,164.47,7974.0,160.7403,160.7989,160.6035,160.7305,7974.0
2023-03-31 13:55:00,164.46,164.6,164.42,164.59,5557.0,160.7207,160.8575,160.6816,160.8478,5557.0
2023-03-31 14:00:00,164.65,165.05,164.64,165.02,9470.0,160.9064,161.2973,160.8966,161.268,9470.0
2023-03-31 14:05:00,165.07,165.13,164.97,165.06,13254.0,161.3169,161.3755,161.2191,161.3071,13254.0
2023-03-31 14:10:00,165.12,165.16,164.98,165.09,5934.0,161.3657,161.4048,161.2289,161.3364,5934.0
2023-03-31 14:15:00,165.11,165.14,164.96,165.0,4388.0,161.356,161.3853,161.2094,161.2485,4388.0
2023-03-31 14:20:00,164.97,165.09,164.88,164.95,2187.0,161.2191,161.3364,161.1312,161.1996,2187.0
2023-03-31 14:25:00,165.02,165.02,164.77,164.92,4310.0,161.268,161.268,161.0237,161.1703,4310.0
2023-03-31 14:30:00,164.94,165.13,164.91,165.13,5078.0,161.1898,161.3755,161.1605,161.3755,5078.0
2023-03-31 14:35:00,165.09,165.09,164.89,164.89,4285.0,161.3364,161.3364,161.141,161.141,4285.0
2023-03-31 14:40:00,164.97,165.16,164.91,165.12,2926.0,161.2191,161.4048,161.1605,161.3657,2926.0
2023-03-31 14:45:00,165.08,165.18,165.06,165.14,2852.0,161.3266,161.4244,161.3071,161.3853,2852.0
2023-03-31 14:50:00,165.22,165.23,165.11,165.22,3128.0,161.4635,161.4732,161.356,161.4635,3128.0
2023-03-31 14:55:00,165.17,165.31,165.15,165.3,12037.0,161.4146,161.5514,161.395,161.5416,12037.0
2023-03-31 15:00:00,165.28,165.78,165.28,165.7,7728.0,161.5221,162.0107,161.5221,161.9325,7728.0
2023-03-31 15:05:00,165.7,165.7,165.51,165.52,4078.0,161.9325,161.9325,161.7469,161.7566,4078.0
2023-03-31 15:10:00,165.51,165.63,165.43,165.62,4510.0,161.7469,161.8641,161.6687,161.8544,4510.0
2023-03-31 15:15:00,165.64,165.84,165.64,165.81,7212.0,161.8739,162.0694,161.8739,162.04,7212.0
2023-03-31 15:20:00,165.85,166.12,165.85,166.12,9041.0,162.0791,162.343,162.0791,162.343,9041.0
2023-03-31 15:25:00,166.07,166.17,166.02,166.02,5024.0,162.2941,162.3919,162.2453,162.2453,5024.0
2023-03-31 15:30:00,166.03,166.25,166.0,166.06,8217.0,162.255,162.47,162.2257,162.2844,8217.0
2023-03-31 15:35:00,166.02,166.06,165.7,165.74,13707.0,162.2453,162.2844,161.9325,161.9716,13707.0
2023-03-31 15:40:00,165.72,165.82,165.67,165.72,7869.0,161.9521,162.0498,161.9032,161.9521,7869.0
2023-03-31 15:45:00,165.65,165.88,165.54,165.63,13084.0,161.8837,162.1084,161.7762,161.8641,13084.0
2023-03-31 15:50:00,165.62,165.86,165.52,165.85,24562.0,161.8544,162.0889,161.7566,162.0791,24562.0
2023-03-31 15:55:00,165.81,166.49,165.81,166.34,164303.0,162.04,162.7046,162.04,162.558,164303.0
2023-04-03 09:30:00,166.79,166.79,165.35,165.5,66229.0,162.9978,162.9978,161.5905,161.7371,66229.0
2023-04-03 09:35:00,165.3,165.3,164.38,164.46,18320.0,161.5416,161.5416,160.6426,160.7207,18320.0
2023-04-03 09:40:00,164.48,165.2,164.36,164.42,13186.0,160.7403,161.4439,160.623,160.6816,13186.0
2023-04-03 09:45:00,164.28,164.83,164.2,164.83,11408.0,160.5448,161.0823,160.4666,161.0823,11408.0
2023-04-03 09:50:00,164.81,165.33,164.67,165.25,14246.0,161.0628,161.571,160.926,161.4928,14246.0
2023-04-03 09:55:00,165.2,165.77,165.14,165.6,11821.0,161.4439,162.0009,161.3853,161.8348,11821.0
2023-04-03 10:00:00,165.55,166.14,165.43,166.14,19210.0,161.7859,162.3625,161.6687,162.3625,19210.0
2023-04-03 10:05:00,166.23,166.4,166.0,166.4,11310.0,162.4505,162.6166,162.2257,162.6166,11310.0
2023-04-03 10:10:00,166.3,167.03,166.23,167.0,14545.0,162.5189,163.2323,162.4505,163.203,14545.0
2023-04-03 10:15:00,167.03,167.03,166.77,166.99,20195.0,163.2323,163.2323,162.9782,163.1932,20195.0
2023-04-03 10:20:00,166.99,167.08,166.8,166.84,15630.0,163.1932,163.2812,163.0075,163.0466,15630.0
2023-04-03 10:25:00,166.89,166.97,166.58,166.66,15528.0,163.0955,163.1737,162.7925,162.8707,15528.0
2023-04-03 10:30:00,166.69,166.93,166.42,166.92,34266.0,162.9,163.1346,162.6362,163.1248,34266.0
2023-04-03 10:35:00,166.94,167.03,166.67,166.75,40546.0,163.1443,163.2323,162.8805,162.9587,40546.0
2023-04-03 10:40:00,166.7,166.85,166.5,166.7,15325.0,162.9098,163.0564,162.7143,162.9098,15325.0
2023-04-03 10:45:00,166.71,166.92,166.49,166.61,28118.0,162.9196,163.1248,162.7046,162.8218,28118.0
2023-04-03 10:50:00,166.67,166.77,166.49,166.52,65308.0,162.8805,162.9782,162.7046,162.7339,65308.0
2023-04-03 10:55:00,166.53,166.83,166.41,166.47,11155.0,162.7437,163.0368,162.6264,162.685,11155.0
2023-04-03 11:00:00,166.39,166.87,166.39,166.78,9271.0,162.6068,163.0759,162.6068,162.988,9271.0
2023-04-03 11:05:00,166.75,166.75,166.41,166.41,11513.0,162.9587,162.9587,162.6264,162.6264,11513.0
2023-04-03 11:10:00,166.43,166.74,166.41,166.72,9307.0,162.6459,162.9489,162.6264,162.9293,9307.0
2023-04-03 11:15:00,166.71,166.96,166.68,166.88,21557.0,162.9196,163.1639,162.8903,163.0857,21557.0
2023-04-03 11:20:00,166.82,166.94,166.69,166.71,11422.0,163.0271,163.1443,162.9,162.9196,11422.0
2023-04-03 11:25:00,166.68,166.83,166.67,166.68,7958.0,162.8903,163.0368,162.8805,162.8903,7958.0
2023-04-03 11:30:00,166.67,166.69,166.49,166.57,32171.0,162.8805,162.9,162.7046,162.7828,32171.0
2023-04-03 11:35:00,166.64,166.71,166.29,166.3,18602.0,162.8512,162.9196,162.5091,162.5189,18602.0
2023-04-03 11:40:00,166.25,166.49,166.13,166.42,15037.0,162.47,162.7046,162.3528,162.6362,15037.0
2023-04-03 11:45:00,166.49,166.65,166.35,166.61,19506.0,162.7046,162.8609,162.5678,162.8218,19506.0
2023-04-03 11:50:00,166.59,166.73,166.53,166.69,5667.0,162.8023,162.9391,162.7437,162.9,5667.0
2023-04-03 11:55:00,166.69,166.95,166.61,166.93,11045.0,162.9,163.1541,162.8218,163.1346,11045.0
2023-04-03 12:00:00,166.99,166.99,166.81,166.81,8231.0,163.1932,163.1932,163.0173,163.0173,8231.0
2023-04-03 12:05:00,166.84,166.94,166.84,166.86,7092.0,163.0466,163.1443,163.0466,163.0662,7092.0
2023-04-03 12:10:00,166.86,166.88,166.66,166.83,14635.0,163.0662,163.0857,162.8707,163.0368,14635.0
2023-04-03 12:15:00,166.89,167.04,166.88,167.01,9214.0,163.0955,163.2421,163.0857,163.2128,9214.0
2023-04-03 12:20:00,167.05,167.06,166.89,166.96,5449.0,163.2518,163.2616,163.0955,163.1639,5449.0
2023-04-03 12:25:00,166.96,167.14,166.96,167.09,6255.0,163.1639,163.3398,163.1639,163.2909,6255.0
2023-04-03 12:30:00,167.08,167.2,167.05,167.08,6829.0,163.2812,163.3984,163.2518,163.2812,6829.0
2023-04-03 12:35:00,167.07,167.13,166.98,167.06,6343.0,163.2714,163.33,163.1834,163.2616,6343.0
2023-04-03 12:40:00,167.05,167.15,166.99,167.1,8681.0,163.2518,163.3496,163.1932,163.3007,8681.0
2023-04-03 12:45:00,167.1,167.3,167.1,167.27,19263.0,163.3007,163.4962,163.3007,163.4668,19263.0
2023-04-03 12:50:00,167.28,167.47,167.27,167.37,10332.0,163.4766,163.6623,163.4668,163.5646,10332.0
2023-04-03 12:55:00,167.37,167.46,167.34,167.43,11023.0,163.5646,163.6525,163.5352,163.6232,11023.0
2023-04-03 13:00:00,167.44,167.44,167.07,167.07,13700.0,163.633,163.633,163.2714,163.2714,13700.0
2023-04-03 13:05:00,167.04,167.04,166.83,166.91,10191.0,163.2421,163.2421,163.0368,163.115,10191.0
2023-04-03 13:10:00,166.92,167.28,166.9,167.13,8665.0,163.1248,163.4766,163.1053,163.33,8665.0
2023-04-03 13:15:00,167.13,167.33,167.13,167.28,5726.0,163.33,163.5255,163.33,163.4766,5726.0
2023-04-03 13:20:00,167.21,167.24,167.08,167.11,8807.0,163.4082,163.4375,163.2812,163.3105,8807.0
2023-04-03 13:25:00,167.15,167.25,167.02,167.04,8895.0,163.3496,163.4473,163.2225,163.2421,8895.0
2023-04-03 13:30:00,166.99,167.33,166.98,167.18,7946.0,163.1932,163.5255,163.1834,163.3789,7946.0
2023-04-03 13:35:00,167.14,167.38,167.05,167.35,6692.0,163.3398,163.5743,163.2518,163.545,6692.0
2023-04-03 13:40:00,167.34,167.34,167.18,167.24,5763.0,163.5352,163.5352,163.3789,163.4375,5763.0
2023-04-03 13:45:00,167.27,167.27,167.06,167.23,8014.0,163.4668,163.4668,163.2616,163.4278,8014.0
2023-04-03 13:50:00,167.2,167.2,167.0,167.08,6818.0,163.3984,163.3984,163.203,163.2812,6818.0
2023-04-03 13:55:00,167.08,167.17,166.91,167.06,8474.0,163.2812,163.3691,163.115,163.2616,8474.0
2023-04-03 14:00:00,167.06,167.19,167.0,167.17,7630.0,163.2616,163.3887,163.203,163.3691,7630.0
2023-04-03 14:05:00,167.19,167.43,167.15,167.34,8998.0,163.3887,163.6232,163.3496,163.5352,8998.0
2023-04-03 14:10:00,167.34,167.45,167.24,167.39,10887.0,163.5352,163.6427,163.4375,163.5841,10887.0
2023-04-03 14:15:00,167.42,167.42,167.16,167.16,11414.0,163.6134,163.6134,163.3593,163.3593,11414.0
2023-04-03 14:20:00,167.17,167.17,167.04,167.11,9862.0,163.3691,163.3691,163.2421,163.3105,9862.0
2023-04-03 14:25:00,167.13,167.21,167.11,167.2,5377.0,163.33,163.4082,163.3105,163.3984,5377.0
2023-04-03 14:30:00,167.16,167.22,167.14,167.16,5695.0,163.3593,163.418,163.3398,163.3593,5695.0
2023-04-03 14:35:00,167.12,167.27,167.11,167.27,6516.0,163.3203,163.4668,163.3105,163.4668,6516.0
2023-04-03 14:40:00,167.27,167.32,167.18,167.21,9228.0,163.4668,163.5157,163.3789,163.4082,9228.0
2023-04-03 14:45:00,167.21,167.24,167.14,167.14,4925.0,163.4082,163.4375,163.3398,163.3398,4925.0
2023-04-03 14:50:00,167.15,167.29,167.13,167.22,4800.0,163.3496,163.4864,163.33,163.418,4800.0
2023-04-03 14:55:00,167.25,167.25,167.13,167.13,7132.0,163.4473,163.4473,163.33,163.33,7132.0
2023-04-03 15:00:00,167.16,167.28,167.12,167.25,6300.0,163.3593,163.4766,163.3203,163.4473,6300.0
2023-04-03 15:05:00,167.24,167.29,167.09,167.11,6735.0,163.4375,163.4864,163.2909,163.3105,6735.0
2023-04-03 15:10:00,167.12,167.28,167.08,167.16,5836.0,163.3203,163.4766,163.2812,163.3593,5836.0
2023-04-03 15:15:00,167.1,167.19,167.01,167.18,8845.0,163.3007,163.3887,163.2128,163.3789,8845.0
2023-04-03 15:20:00,167.15,167.17,167.08,167.12,9068.0,163.3496,163.3691,163.2812,163.3203,9068.0
2023-04-03 15:25:00,167.12,167.39,167.12,167.31,11259.0,163.3203,163.5841,163.3203,163.5059,11259.0
2023-04-03 15:30:00,167.3,167.62,167.25,167.62,15519.0,163.4962,163.8089,163.4473,163.8089,15519.0
2023-04-03 15:35:00,167.57,167.7,167.54,167.56,15761.0,163.76,163.8871,163.7307,163.7502,15761.0
2023-04-03 15:40:00,167.56,167.92,167.53,167.86,35157.0,163.7502,164.1021,163.7209,164.0434,35157.0
2023-04-03 15:45:00,167.89,167.89,167.65,167.66,28109.0,164.0727,164.0727,163.8382,163.848,28109.0
2023-04-03 15:50:00,167.69,167.79,167.51,167.64,28071.0,163.8773,163.975,163.7014,163.8284,28071.0
2023-04-03 15:55:00,167.67,167.79,167.62,167.66,67913.0,163.8577,163.975,163.8089,163.848,67913.0
2023-04-04 09:30:00,167.39,167.83,166.91,167.4,34646.0,163.5841,164.0141,163.115,163.5939,34646.0
2023-04-04 09:35:00,167.4,167.57,167.05,167.06,20486.0,163.5939,163.76,163.2518,163.2616,20486.0
2023-04-04 09:40:00,167.16,167.42,166.93,167.2,5988.0,163.3593,163.6134,163.1346,163.3984,5988.0
2023-04-04 09:45:00,167.1,167.53,167.1,167.44,7007.0,163.3007,163.7209,163.3007,163.633,7007.0
2023-04-04 09:50:00,167.49,167.65,167.39,167.6,11074.0,163.6818,163.8382,163.5841,163.7893,11074.0
2023-04-04 09:55:00,167.64,167.91,167.63,167.78,8038.0,163.8284,164.0923,163.8187,163.9652,8038.0
2023-04-04 10:00:00,167.81,168.39,167.81,168.25,15783.0,163.9946,164.5614,163.9946,164.4246,15783.0
2023-04-04 10:05:00,168.22,168.73,168.16,168.69,3145.0,164.3952,164.8936,164.3366,164.8546,3145.0
2023-04-04 10:10:00,168.68,168.87,168.61,168.81,4916.0,164.8448,165.0305,164.7764,164.9718,4916.0
2023-04-04 10:15:00,168.82,169.08,168.79,168.99,16962.0,164.9816,165.2357,164.9523,165.1477,16962.0
2023-04-04 10:20:00,168.99,169.04,168.81,168.95,17964.0,165.1477,165.1966,164.9718,165.1086,17964.0
2023-04-04 10:25:00,168.95,169.13,168.8,168.84,14449.0,165.1086,165.2846,164.9621,165.0011,14449.0
2023-04-04 10:30:00,168.86,168.9,168.61,168.72,15682.0,165.0207,165.0598,164.7764,164.8839,15682.0
2023-04-04 10:35:00,168.78,168.96,168.74,168.91,8941.0,164.9425,165.1184,164.9034,165.0696,8941.0
2023-04-04 10:40:00,168.92,168.93,168.39,168.69,9985.0,165.0793,165.0891,164.5614,164.8546,9985.0
2023-04-04 10:45:00,168.72,168.75,168.58,168.72,7742.0,164.8839,164.9132,164.7471,164.8839,7742.0
2023-04-04 10:50:00,168.72,168.85,168.66,168.8,13979.0,164.8839,165.0109,164.8252,164.9621,13979.0
2023-04-04 10:55:00,168.8,168.91,168.61,168.68,18184.0,164.9621,165.0696,164.7764,164.8448,18184.0
2023-04-04 11:00:00,168.68,168.74,168.31,168.43,7234.0,164.8448,164.9034,164.4832,164.6005,7234.0
2023-04-04 11:05:00,168.4,168.44,168.02,168.09,12770.0,164.5711,164.6102,164.1998,164.2682,12770.0
2023-04-04 11:10:00,168.08,168.26,168.08,168.21,8198.0,164.2584,164.4343,164.2584,164.3855,8198.0
2023-04-04 11:15:00,168.24,168.25,167.88,168.1,10307.0,164.4148,164.4246,164.063,164.278,10307.0
2023-04-04 11:20:00,168.1,168.12,167.93,168.02,7281.0,164.278,164.2975,164.1118,164.1998,7281.0
2023-04-04 11:25:00,168.0,168.22,167.99,168.13,11668.0,164.1802,164.3952,164.1705,164.3073,11668.0
2023-04-04 11:30:00,168.09,168.35,168.05,168.27,15238.0,164.2682,164.5223,164.2291,164.4441,15238.0
2023-04-04 11:35:00,168.32,168.74,168.28,168.73,13351.0,164.493,164.9034,164.4539,164.8936,13351.0
2023-04-04 11:40:00,168.7,168.98,168.7,168.97,15713.0,164.8643,165.138,164.8643,165.1282,15713.0
2023-04-04 11:45:00,168.96,169.21,168.92,169.21,18444.0,165.1184,165.3627,165.0793,165.3627,18444.0
2023-04-04 11:50:00,169.21,169.43,168.94,169.19,38414.0,165.3627,165.5777,165.0989,165.3432,38414.0
2023-04-04 11:55:00,169.22,169.23,168.58,168.66,24848.0,165.3725,165.3823,164.7471,164.8252,24848.0
2023-04-04 12:00:00,168.58,168.63,168.4,168.6,15547.0,164.7471,164.7959,164.5711,164.7666,15547.0
2023-04-04 12:05:00,168.62,168.73,168.24,168.26,9233.0,164.7861,164.8936,164.4148,164.4343,9233.0
2023-04-04 12:10:00,168.27,168.33,168.16,168.17,10449.0,164.4441,164.5027,164.3366,164.3464,10449.0
2023-04-04 12:15:00,168.14,168.33,168.11,168.13,7013.0,164.3171,164.5027,164.2877,164.3073,7013.0
2023-04-04 12:20:00,168.12,168.38,168.08,168.32,8491.0,164.2975,164.5516,164.2584,164.493,8491.0
2023-04-04 12:25:00,168.39,168.62,168.37,168.61,15238.0,164.5614,164.7861,164.5418,164.7764,15238.0
2023-04-04 12:30:00,168.58,168.66,168.43,168.44,6101.0,164.7471,164.8252,164.6005,164.6102,6101.0
2023-04-04 12:35:00,168.44,168.45,168.17,168.28,4242.0,164.6102,164.62,164.3464,164.4539,4242.0
2023-04-04 12:40:00,168.31,168.45,168.26,168.44,4069.0,164.4832,164.62,164.4343,164.6102,4069.0
2023-04-04 12:45:00,168.45,168.45,168.28,168.28,3314.0,164.62,164.62,164.4539,164.4539,3314.0
2023-04-04 12:50:00,168.29,168.32,168.1,168.13,3552.0,164.4636,164.493,164.278,164.3073,3552.0
2023-04-04 12:55:00,168.15,168.3,168.15,168.25,4569.0,164.3268,164.4734,164.3268,164.4246,4569.0
2023-04-04 13:00:00,168.21,168.38,168.08,168.38,3849.0,164.3855,164.5516,164.2584,164.5516,3849.0
2023-04-04 13:05:00,168.34,168.43,168.28,168.36,11169.0,164.5125,164.6005,164.4539,164.5321,11169.0
2023-04-04 13:10:00,168.33,168.33,168.13,168.17,5295.0,164.5027,164.5027,164.3073,164.3464,5295.0
2023-04-04 13:15:00,168.16,168.42,168.16,168.41,5149.0,164.3366,164.5907,164.3366,164.5809,5149.0
2023-04-04 13:20:00,168.46,168.55,168.32,168.55,6737.0,164.6298,164.7177,164.493,164.7177,6737.0
2023-04-04 13:25:00,168.58,168.59,168.44,168.56,3847.0,164.7471,164.7568,164.6102,164.7275,3847.0
2023-04-04 13:30:00,168.54,168.6,168.43,168.44,5133.0,164.708,164.7666,164.6005,164.6102,5133.0
2023-04-04 13:35:00,168.45,168.51,168.32,168.33,2935.0,164.62,164.6786,164.493,164.5027,2935.0
2023-04-04 13:40:00,168.31,168.36,168.14,168.15,7635.0,164.4832,164.5321,164.3171,164.3268,7635.0
2023-04-04 13:45:00,168.12,168.19,167.88,167.96,10530.0,164.2975,164.3659,164.063,164.1412,10530.0
2023-04-04 13:50:00,167.95,167.97,167.78,167.79,5480.0,164.1314,164.1509,163.9652,163.975,5480.0
2023-04-04 13:55:00,167.85,167.86,167.7,167.78,4762.0,164.0337,164.0434,163.8871,163.9652,4762.0
2023-04-04 14:00:00,167.74,167.84,167.68,167.78,4067.0,163.9262,164.0239,163.8675,163.9652,4067.0
2023-04-04 14:05:00,167.82,167.92,167.77,167.8,4472.0,164.0043,164.1021,163.9555,163.9848,4472.0
2023-04-04 14:10:00,167.87,167.98,167.81,167.81,3399.0,164.0532,164.1607,163.9946,163.9946,3399.0
2023-04-04 14:15:00,167.86,167.86,167.48,167.58,15823.0,164.0434,164.0434,163.6721,163.7698,15823.0
2023-04-04 14:20:00,167.59,167.71,167.38,167.38,8562.0,163.7796,163.8968,163.5743,163.5743,8562.0
2023-04-04 14:25:00,167.46,167.47,166.89,167.06,47946.0,163.6525,163.6623,163.0955,163.2616,47946.0
2023-04-04 14:30:00,167.02,167.21,166.87,167.21,3112.0,163.2225,163.4082,163.0759,163.4082,3112.0
2023-04-04 14:35:00,167.16,167.25,166.98,167.25,8512.0,163.3593,163.4473,163.1834,163.4473,8512.0
2023-04-04 14:40:00,167.19,167.28,167.0,167.08,3409.0,163.3887,163.4766,163.203,163.2812,3409.0
2023-04-04 14:45:00,167.05,167.09,166.84,166.85,5956.0,163.2518,163.2909,163.0466,163.0564,5956.0
2023-04-04 14:50:00,166.89,166.92,166.71,166.75,6165.0,163.0955,163.1248,162.9196,162.9587,6165.0
2023-04-04 14:55:00,166.75,166.78,166.49,166.67,5991.0,162.9587,162.988,162.7046,162.8805,5991.0
2023-04-04 15:00:00,166.62,166.75,166.52,166.65,5077.0,162.8316,162.9587,162.7339,162.8609,5077.0
2023-04-04 15:05:00,166.68,166.92,166.6,166.92,4688.0,162.8903,163.1248,162.8121,163.1248,4688.0
2023-04-04 15:10:00,166.93,166.93,166.68,166.86,5113.0,163.1346,163.1346,162.8903,163.0662,5113.0
2023-04-04 15:15:00,166.89,166.99,166.88,166.91,5962.0,163.0955,163.1932,163.0857,163.115,5962.0
2023-04-04 15:20:00,166.92,167.12,166.8,166.8,8605.0,163.1248,163.3203,163.0075,163.0075,8605.0
2023-04-04 15:25:00,166.87,166.87,166.68,166.7,4670.0,163.0759,163.0759,162.8903,162.9098,4670.0
2023-04-04 15:30:00,166.7,166.77,166.64,166.68,8940.0,162.9098,162.9782,162.8512,162.8903,8940.0
2023-04-04 15:35:00,166.67,166.75,166.5,166.75,9948.0,162.8805,162.9587,162.7143,162.9587,9948.0
2023-04-04 15:40:00,166.74,166.77,166.54,166.61,18297.0,162.9489,162.9782,162.7534,162.8218,18297.0
2023-04-04 15:45:00,166.63,166.83,166.59,166.66,19640.0,162.8414,163.0368,162.8023,162.8707,19640.0
2023-04-04 15:50:00,166.61,167.16,166.61,167.11,31420.0,162.8218,163.3593,162.8218,163.3105,31420.0
2023-04-04 15:55:00,167.11,167.2,166.88,167.13,57750.0,163.3105,163.3984,163.0857,163.33,57750.0
2023-04-05 09:30:00,167.0,167.08,166.3,167.07,23701.0,163.203,163.2812,162.5189,163.2714,23701.0
2023-04-05 09:35:00,167.12,167.23,166.77,166.95,4048.0,163.3203,163.4278,162.9782,163.1541,4048.0
2023-04-05 09:40:00,166.96,166.98,166.77,166.98,4526.0,163.1639,163.1834,162.9782,163.1834,4526.0
2023-04-05 09:45:00,166.92,167.04,166.79,167.04,3300.0,163.1248,163.2421,162.9978,163.2421,3300.0
2023-04-05 09:50:00,167.04,167.2,166.99,167.1,2017.0,163.2421,163.3984,163.1932,163.3007,2017.0
2023-04-05 09:55:00,167.0,167.26,166.95,167.07,6082.0,163.203,163.4571,163.1541,163.2714,6082.0
2023-04-05 10:00:00,167.24,167.27,166.67,166.87,3598.0,163.4375,163.4668,162.8805,163.0759,3598.0
2023-04-05 10:05:00,166.92,167.25,166.86,167.22,3330.0,163.1248,163.4473,163.0662,163.418,3330.0
2023-04-05 10:10:00,167.12,167.41,166.96,167.41,3421.0,163.3203,163.6037,163.1639,163.6037,3421.0
2023-04-05 10:15:00,167.21,167.35,167.14,167.26,11325.0,163.4082,163.545,163.3398,163.4571,11325.0
2023-04-05 10:20:00,167.26,167.69,167.26,167.6,5825.0,163.4571,163.8773,163.4571,163.7893,5825.0
2023-04-05 10:25:00,167.58,167.72,167.25,167.4,7857.0,163.7698,163.9066,163.4473,163.5939,7857.0
2023-04-05 10:30:00,167.41,167.72,167.36,167.7,2539.0,163.6037,163.9066,163.5548,163.8871,2539.0
2023-04-05 10:35:00,167.7,167.7,167.49,167.68,8668.0,163.8871,163.8871,163.6818,163.8675,8668.0
2023-04-05 10:40:00,167.73,167.73,167.2,167.2,17017.0,163.9164,163.9164,163.3984,163.3984,17017.0
2023-04-05 10:45:00,167.14,167.4,167.13,167.14,2525.0,163.3398,163.5939,163.33,163.3398,2525.0
2023-04-05 10:50:00,167.14,167.18,167.0,167.18,5026.0,163.3398,163.3789,163.203,163.3789,5026.0
2023-04-05 10:55:00,167.2,167.33,167.16,167.3,5145.0,163.3984,163.5255,163.3593,163.4962,5145.0
2023-04-05 11:00:00,167.24,167.46,167.22,167.46,2137.0,163.4375,163.6525,163.418,163.6525,2137.0
2023-04-05 11:05:00,167.34,167.63,167.34,167.63,2022.0,163.5352,163.8187,163.5352,163.8187,2022.0
2023-04-05 11:10:00,167.62,167.85,167.47,167.85,5483.0,163.8089,164.0337,163.6623,164.0337,5483.0
2023-04-05 11:15:00,167.86,167.86,167.63,167.65,4575.0,164.0434,164.0434,163.8187,163.8382,4575.0
2023-04-05 11:20:00,167.71,167.95,167.67,167.85,3880.0,163.8968,164.1314,163.8577,164.0337,3880.0
2023-04-05 11:25:00,167.91,168.19,167.88,168.19,4604.0,164.0923,164.3659,164.063,164.3659,4604.0
2023-04-05 11:30:00,168.19,168.46,167.91,168.41,7916.0,164.3659,164.6298,164.0923,164.5809,7916.0
2023-04-05 11:35:00,168.41,168.61,168.32,168.43,7494.0,164.5809,164.7764,164.493,164.6005,7494.0
2023-04-05 11:40:00,168.5,168.54,168.29,168.34,8064.0,164.6689,164.708,164.4636,164.5125,8064.0
2023-04-05 11:45:00,168.34,168.45,168.11,168.24,9312.0,164.5125,164.62,164.2877,164.4148,9312.0
2023-04-05 11:50:00,168.23,168.26,167.97,167.97,6582.0,164.405,164.4343,164.1509,164.1509,6582.0
2023-04-05 11:55:00,167.97,168.13,167.87,167.87,4739.0,164.1509,164.3073,164.0532,164.0532,4739.0
2023-04-05 12:00:00,167.87,167.94,167.81,167.93,5820.0,164.0532,164.1216,163.9946,164.1118,5820.0
2023-04-05 12:05:00,167.99,167.99,167.76,167.79,2904.0,164.1705,164.1705,163.9457,163.975,2904.0
2023-04-05 12:10:00,167.87,167.95,167.82,167.93,2552.0,164.0532,164.1314,164.0043,164.1118,2552.0
2023-04-05 12:15:00,167.84,167.94,167.7,167.9,5387.0,164.0239,164.1216,163.8871,164.0825,5387.0
2023-04-05 12:20:00,167.9,168.04,167.8,167.86,10307.0,164.0825,164.2193,163.9848,164.0434,10307.0
2023-04-05 12:25:00,167.8,167.85,167.66,167.74,15125.0,163.9848,164.0337,163.848,163.9262,15125.0
2023-04-05 12:30:00,167.79,167.79,167.6,167.7,4686.0,163.975,163.975,163.7893,163.8871,4686.0
2023-04-05 12:35:00,167.72,167.91,167.69,167.8,4796.0,163.9066,164.0923,163.8773,163.9848,4796.0
2023-04-05 12:40:00,167.8,167.85,167.69,167.74,2187.0,163.9848,164.0337,163.8773,163.9262,2187.0
2023-04-05 12:45:00,167.74,167.78,167.71,167.75,4660.0,163.9262,163.9652,163.8968,163.9359,4660.0
2023-04-05 12:50:00,167.72,167.8,167.64,167.7,5381.0,163.9066,163.9848,163.8284,163.8871,5381.0
2023-04-05 12:55:00,167.71,167.75,167.67,167.75,2272.0,163.8968,163.9359,163.8577,163.9359,2272.0
2023-04-05 13:00:00,167.7,167.74,167.67,167.7,2613.0,163.8871,163.9262,163.8577,163.8871,2613.0
2023-04-05 13:05:00,167.67,167.81,167.67,167.76,3988.0,163.8577,163.9946,163.8577,163.9457,3988.0
2023-04-05 13:10:00,167.72,167.72,167.47,167.47,5997.0,163.9066,163.9066,163.6623,163.6623,5997.0
2023-04-05 13:15:00,167.47,167.64,167.47,167.55,2848.0,163.6623,163.8284,163.6623,163.7405,2848.0
2023-04-05 13:20:00,167.55,167.61,167.26,167.3,8291.0,163.7405,163.7991,163.4571,163.4962,8291.0
2023-04-05 13:25:00,167.3,167.41,167.29,167.37,3714.0,163.4962,163.6037,163.4864,163.5646,3714.0
2023-04-05 13:30:00,167.41,167.53,167.31,167.53,3710.0,163.6037,163.7209,163.5059,163.7209,3710.0
2023-04-05 13:35:00,167.53,167.69,167.46,167.63,6383.0,163.7209,163.8773,163.6525,163.8187,6383.0
2023-04-05 13:40:00,167.68,167.68,167.5,167.5,2479.0,163.8675,163.8675,163.6916,163.6916,2479.0
2023-04-05 13:45:00,167.5,167.55,167.47,167.5,2450.0,163.6916,163.7405,163.6623,163.6916,2450.0
2023-04-05 13:50:00,167.58,167.73,167.48,167.67,4745.0,163.7698,163.9164,163.6721,163.8577,4745.0
2023-04-05 13:55:00,167.68,167.81,167.64,167.78,3277.0,163.8675,163.9946,163.8284,163.9652,3277.0
2023-04-05 14:00:00,167.77,167.86,167.73,167.86,3438.0,163.9555,164.0434,163.9164,164.0434,3438.0
2023-04-05 14:05:00,167.89,168.1,167.89,167.96,5540.0,164.0727,164.278,164.0727,164.1412,5540.0
2023-04-05 14:10:00,167.97,168.04,167.85,168.04,4939.0,164.1509,164.2193,164.0337,164.2193,4939.0
2023-04-05 14:15:00,168.04,168.11,167.98,168.01,8308.0,164.2193,164.2877,164.1607,164.19,8308.0
2023-04-05 14:20:00,167.99,168.0,167.91,167.94,3526.0,164.1705,164.1802,164.0923,164.1216,3526.0
2023-04-05 14:25:00,167.94,168.07,167.91,168.03,3901.0,164.1216,164.2487,164.0923,164.2096,3901.0
2023-04-05 14:30:00,167.94,168.14,167.93,168.11,23951.0,164.1216,164.3171,164.1118,164.2877,23951.0
2023-04-05 14:35:00,168.14,168.14,167.99,168.03,5946.0,164.3171,164.3171,164.1705,164.2096,5946.0
2023-04-05 14:40:00,168.04,168.04,167.86,167.99,7180.0,164.2193,164.2193,164.0434,164.1705,7180.0
2023-04-05 14:45:00,167.98,168.19,167.98,168.17,2707.0,164.1607,164.3659,164.1607,164.3464,2707.0
2023-04-05 14:50:00,168.14,168.23,168.09,168.12,4559.0,164.3171,164.405,164.2682,164.2975,4559.0
2023-04-05 14:55:00,168.05,168.08,167.85,167.86,7986.0,164.2291,164.2584,164.0337,164.0434,7986.0
2023-04-05 15:00:00,167.83,168.0,167.65,167.98,15083.0,164.0141,164.1802,163.8382,164.1607,15083.0
2023-04-05 15:05:00,167.98,168.01,167.87,167.91,4620.0,164.1607,164.19,164.0532,164.0923,4620.0
2023-04-05 15:10:00,167.98,167.98,167.82,167.87,4426.0,164.1607,164.1607,164.0043,164.0532,4426.0
2023-04-05 15:15:00,167.89,167.93,167.8,167.9,5996.0,164.0727,164.1118,163.9848,164.0825,5996.0
2023-04-05 15:20:00,167.84,167.98,167.84,167.9,4957.0,164.0239,164.1607,164.0239,164.0825,4957.0
2023-04-05 15:25:00,167.8,167.95,167.8,167.84,5350.0,163.9848,164.1314,163.9848,164.0239,5350.0
2023-04-05 15:30:00,167.81,168.07,167.78,168.0,5969.0,163.9946,164.2487,163.9652,164.1802,5969.0
2023-04-05 15:35:00,168.01,168.1,167.85,167.85,8120.0,164.19,164.278,164.0337,164.0337,8120.0
2023-04-05 15:40:00,167.9,168.18,167.88,168.18,12639.0,164.0825,164.3562,164.063,164.3562,12639.0
2023-04-05 15:45:00,168.18,168.23,168.03,168.03,14589.0,164.3562,164.405,164.2096,164.2096,14589.0
2023-04-05 15:50:00,168.07,168.25,167.79,167.85,71783.0,164.2487,164.4246,163.975,164.0337,71783.0
2023-04-05 15:55:00,167.85,167.99,167.61,167.66,65495.0,164.0337,164.1705,163.7991,163.848,65495.0
2023-04-06 09:30:00,168.27,168.89,167.64,168.72,36873.0,164.4441,165.05,163.8284,164.8839,36873.0
2023-04-06 09:35:00,168.72,168.72,167.41,167.43,13011.0,164.8839,164.8839,163.6037,163.6232,13011.0
2023-04-06 09:40:00,167.54,167.75,167.22,167.31,9675.0,163.7307,163.9359,163.418,163.5059,9675.0
2023-04-06 09:45:00,167.29,167.37,166.62,166.81,41400.0,163.4864,163.5646,162.8316,163.0173,41400.0
2023-04-06 09:50:00,166.91,167.08,166.5,166.59,22167.0,163.115,163.2812,162.7143,162.8023,22167.0
2023-04-06 09:55:00,166.53,166.81,166.37,166.7,14805.0,162.7437,163.0173,162.5873,162.9098,14805.0
2023-04-06 10:00:00,166.69,166.79,166.56,166.7,16377.0,162.9,162.9978,162.773,162.9098,16377.0
2023-04-06 10:05:00,166.71,167.21,166.7,167.11,19059.0,162.9196,163.4082,162.9098,163.3105,19059.0
2023-04-06 10:10:00,167.12,167.19,166.92,167.06,8849.0,163.3203,163.3887,163.1248,163.2616,8849.0
2023-04-06 10:15:00,167.03,167.18,166.81,167.09,13574.0,163.2323,163.3789,163.0173,163.2909,13574.0
2023-04-06 10:20:00,167.11,167.3,167.01,167.14,10143.0,163.3105,163.4962,163.2128,163.3398,10143.0
2023-04-06 10:25:00,167.06,167.24,166.96,167.19,11816.0,163.2616,163.4375,163.1639,163.3887,11816.0
2023-04-06 10:30:00,167.22,167.48,167.18,167.44,7427.0,163.418,163.6721,163.3789,163.633,7427.0
2023-04-06 10:35:00,167.39,167.59,167.14,167.2,18848.0,163.5841,163.7796,163.3398,163.3984,18848.0
2023-04-06 10:40:00,167.23,167.42,167.14,167.41,12843.0,163.4278,163.6134,163.3398,163.6037,12843.0
2023-04-06 10:45:00,167.43,167.74,167.37,167.62,14003.0,163.6232,163.9262,163.5646,163.8089,14003.0
2023-04-06 10:50:00,167.57,167.57,167.26,167.34,7436.0,163.76,163.76,163.4571,163.5352,7436.0
2023-04-06 10:55:00,167.29,167.36,167.19,167.3,7247.0,163.4864,163.5548,163.3887,163.4962,7247.0
2023-04-06 11:00:00,167.36,167.6,167.29,167.5,9736.0,163.5548,163.7893,163.4864,163.6916,9736.0
2023-04-06 11:05:00,167.49,167.69,167.49,167.68,10442.0,163.6818,163.8773,163.6818,163.8675,10442.0
2023-04-06 11:10:00,167.68,167.72,167.48,167.48,12387.0,163.8675,163.9066,163.6721,163.6721,12387.0
2023-04-06 11:15:00,167.53,167.68,167.47,167.65,5485.0,163.7209,163.8675,163.6623,163.8382,5485.0
2023-04-06 11:20:00,167.65,167.71,167.6,167.66,5174.0,163.8382,163.8968,163.7893,163.848,5174.0
2023-04-06 11:25:00,167.66,167.76,167.59,167.69,5680.0,163.848,163.9457,163.7796,163.8773,5680.0
2023-04-06 11:30:00,167.68,167.68,167.29,167.45,5521.0,163.8675,163.8675,163.4864,163.6427,5521.0
2023-04-06 11:35:00,167.45,167.56,167.39,167.49,5510.0,163.6427,163.7502,163.5841,163.6818,5510.0
2023-04-06 11:40:00,167.53,167.63,167.53,167.63,3782.0,163.7209,163.8187,163.7209,163.8187,3782.0
2023-04-06 11:45:00,167.61,167.81,167.58,167.58,5677.0,163.7991,163.9946,163.7698,163.7698,5677.0
2023-04-06 11:50:00,167.55,167.61,167.49,167.53,2265.0,163.7405,163.7991,163.6818,163.7209,2265.0
2023-04-06 11:55:00,167.53,167.62,167.52,167.57,1789.0,163.7209,163.8089,163.7112,163.76,1789.0
2023-04-06 12:00:00,167.66,167.9,167.66,167.84,11329.0,163.848,164.0825,163.848,164.0239,11329.0
2023-04-06 12:05:00,167.94,167.99,167.75,167.8,4038.0,164.1216,164.1705,163.9359,163.9848,4038.0
2023-04-06 12:10:00,167.85,167.9,167.72,167.83,5678.0,164.0337,164.0825,163.9066,164.0141,5678.0
2023-04-06 12:15:00,167.89,167.93,167.8,167.84,4650.0,164.0727,164.1118,163.9848,164.0239,4650.0
2023-04-06 12:20:00,167.81,167.96,167.74,167.94,2317.0,163.9946,164.1412,163.9262,164.1216,2317.0
2023-04-06 12:25:00,167.95,168.01,167.91,168.0,3012.0,164.1314,164.19,164.0923,164.1802,3012.0
2023-04-06 12:30:00,168.0,168.16,167.97,168.08,6484.0,164.1802,164.3366,164.1509,164.2584,6484.0
2023-04-06 12:35:00,168.09,168.23,168.02,168.07,4757.0,164.2682,164.405,164.1998,164.2487,4757.0
2023-04-06 12:40:00,168.12,168.2,168.02,168.16,3796.0,164.2975,164.3757,164.1998,164.3366,3796.0
2023-04-06 12:45:00,168.09,168.19,168.05,168.05,4780.0,164.2682,164.3659,164.2291,164.2291,4780.0
2023-04-06 12:50:00,168.02,168.18,167.99,168.01,4401.0,164.1998,164.3562,164.1705,164.19,4401.0
2023-04-06 12:55:00,168.03,168.07,167.83,167.91,4815.0,164.2096,164.2487,164.0141,164.0923,4815.0
2023-04-06 13:00:00,167.93,168.18,167.93,168.15,2435.0,164.1118,164.3562,164.1118,164.3268,2435.0
2023-04-06 13:05:00,168.15,168.32,168.09,168.19,4697.0,164.3268,164.493,164.2682,164.3659,4697.0
2023-04-06 13:10:00,168.2,168.29,168.11,168.11,4216.0,164.3757,164.4636,164.2877,164.2877,4216.0
2023-04-06 13:15:00,168.21,168.39,168.21,168.22,3440.0,164.3855,164.5614,164.3855,164.3952,3440.0
2023-04-06 13:20:00,168.23,168.45,168.23,168.28,5168.0,164.405,164.62,164.405,164.4539,5168.0
2023-04-06 13:25:00,168.28,168.49,168.26,168.49,4524.0,164.4539,164.6591,164.4343,164.6591,4524.0
2023-04-06 13:30:00,168.49,168.54,168.33,168.35,7652.0,164.6591,164.708,164.5027,164.5223,7652.0
2023-04-06 13:35:00,168.35,168.39,168.28,168.33,8329.0,164.5223,164.5614,164.4539,164.5027,8329.0
2023-04-06 13:40:00,168.36,168.37,168.27,168.36,7545.0,164.5321,164.5418,164.4441,164.5321,7545.0
2023-04-06 13:45:00,168.34,168.34,168.0,168.0,3224.0,164.5125,164.5125,164.1802,164.1802,3224.0
2023-04-06 13:50:00,168.04,168.04,167.84,167.95,5749.0,164.2193,164.2193,164.0239,164.1314,5749.0
2023-04-06 13:55:00,167.96,168.0,167.75,167.8,4240.0,164.1412,164.1802,163.9359,163.9848,4240.0
2023-04-06 14:00:00,167.7,167.83,167.7,167.82,3828.0,163.8871,164.0141,163.8871,164.0043,3828.0
2023-04-06 14:05:00,167.79,167.89,167.76,167.84,7243.0,163.975,164.0727,163.9457,164.0239,7243.0
2023-04-06 14:10:00,167.88,167.9,167.84,167.84,7544.0,164.063,164.0825,164.0239,164.0239,7544.0
2023-04-06 14:15:00,167.91,168.03,167.86,167.86,9330.0,164.0923,164.2096,164.0434,164.0434,9330.0
2023-04-06 14:20:00,167.87,167.95,167.85,167.93,7049.0,164.0532,164.1314,164.0337,164.1118,7049.0
2023-04-06 14:25:00,167.9,167.97,167.85,167.96,7611.0,164.0825,164.1509,164.0337,164.1412,7611.0
2023-04-06 14:30:00,167.99,168.19,167.99,168.1,6633.0,164.1705,164.3659,164.1705,164.278,6633.0
2023-04-06 14:35:00,168.11,168.22,168.07,168.16,7353.0,164.2877,164.3952,164.2487,164.3366,7353.0
2023-04-06 14:40:00,168.09,168.13,167.88,167.93,5759.0,164.2682,164.3073,164.063,164.1118,5759.0
2023-04-06 14:45:00,168.01,168.11,168.0,168.08,4328.0,164.19,164.2877,164.1802,164.2584,4328.0
2023-04-06 14:50:00,168.08,168.24,167.95,168.19,17840.0,164.2584,164.4148,164.1314,164.3659,17840.0
2023-04-06 14:55:00,168.23,168.24,168.02,168.03,7286.0,164.405,164.4148,164.1998,164.2096,7286.0
2023-04-06 15:00:00,168.23,168.23,168.02,168.02,4469.0,164.405,164.405,164.1998,164.1998,4469.0
2023-04-06 15:05:00,168.06,168.11,167.97,168.04,5234.0,164.2389,164.2877,164.1509,164.2193,5234.0
2023-04-06 15:10:00,168.04,168.05,167.89,167.91,3788.0,164.2193,164.2291,164.0727,164.0923,3788.0
2023-04-06 15:15:00,167.9,168.02,167.83,167.98,13041.0,164.0825,164.1998,164.0141,164.1607,13041.0
2023-04-06 15:20:00,167.98,168.07,167.93,167.95,7175.0,164.1607,164.2487,164.1118,164.1314,7175.0
2023-04-06 15:25:00,167.95,168.16,167.95,168.1,6981.0,164.1314,164.3366,164.1314,164.278,6981.0
2023-04-06 15:30:00,168.12,168.4,168.12,168.34,11641.0,164.2975,164.5711,164.2975,164.5125,11641.0
2023-04-06 15:35:00,168.27,168.46,168.25,168.33,12228.0,164.4441,164.6298,164.4246,164.5027,12228.0
2023-04-06 15:40:00,168.28,168.29,168.14,168.23,8304.0,164.4539,164.4636,164.3171,164.405,8304.0
2023-04-06 15:45:00,168.26,168.58,168.25,168.58,11763.0,164.4343,164.7471,164.4246,164.7471,11763.0
2023-04-06 15:50:00,168.6,168.7,168.46,168.54,38190.0,164.7666,164.8643,164.6298,164.708,38190.0
2023-04-06 15:55:00,168.53,169.01,168.48,168.93,98504.0,164.6982,165.1673,164.6493,165.0891,98504.0
2023-04-10 09:30:00,167.9,167.9,166.98,166.98,21988.0,164.0825,164.0825,163.1834,163.1834,21988.0
2023-04-10 09:35:00,166.97,167.06,166.73,166.94,5439.0,163.1737,163.2616,162.9391,163.1443,5439.0
2023-04-10 09:40:00,167.06,167.57,167.01,167.25,7286.0,163.2616,163.76,163.2128,163.4473,7286.0
2023-04-10 09:45:00,167.24,167.4,166.94,166.99,11029.0,163.4375,163.5939,163.1443,163.1932,11029.0
2023-04-10 09:50:00,166.97,167.31,166.97,167.31,3908.0,163.1737,163.5059,163.1737,163.5059,3908.0
2023-04-10 09:55:00,167.25,167.3,167.19,167.28,6199.0,163.4473,163.4962,163.3887,163.4766,6199.0
2023-04-10 10:00:00,167.37,167.54,167.35,167.38,3240.0,163.5646,163.7307,163.545,163.5743,3240.0
2023-04-10 10:05:00,167.48,167.59,167.4,167.55,3474.0,163.6721,163.7796,163.5939,163.7405,3474.0
2023-04-10 10:10:00,167.57,167.61,167.43,167.54,2063.0,163.76,163.7991,163.6232,163.7307,2063.0
2023-04-10 10:15:00,167.53,167.63,167.42,167.42,5759.0,163.7209,163.8187,163.6134,163.6134,5759.0
2023-04-10 10:20:00,167.37,167.4,167.26,167.32,1616.0,163.5646,163.5939,163.4571,163.5157,1616.0
2023-04-10 10:25:00,167.33,167.39,167.09,167.2,4054.0,163.5255,163.5841,163.2909,163.3984,4054.0
2023-04-10 10:30:00,167.2,167.28,167.16,167.21,1683.0,163.3984,163.4766,163.3593,163.4082,1683.0
2023-04-10 10:35:00,167.15,167.37,167.15,167.26,3565.0,163.3496,163.5646,163.3496,163.4571,3565.0
2023-04-10 10:40:00,167.25,167.4,167.24,167.38,2738.0,163.4473,163.5939,163.4375,163.5743,2738.0
2023-04-10 10:45:00,167.38,167.62,167.3,167.61,7290.0,163.5743,163.8089,163.4962,163.7991,7290.0
2023-04-10 10:50:00,167.59,167.59,167.47,167.56,1071.0,163.7796,163.7796,163.6623,163.7502,1071.0
2023-04-10 10:55:00,167.58,167.6,167.47,167.47,2830.0,163.7698,163.7893,163.6623,163.6623,2830.0
2023-04-10 11:00:00,167.51,167.7,167.51,167.67,26551.0,163.7014,163.8871,163.7014,163.8577,26551.0
2023-04-10 11:05:00,167.72,167.76,167.71,167.71,1922.0,163.9066,163.9457,163.8968,163.8968,1922.0
2023-04-10 11:10:00,167.76,167.92,167.75,167.92,2844.0,163.9457,164.1021,163.9359,164.1021,2844.0
2023-04-10 11:15:00,167.94,168.16,167.92,168.16,2100.0,164.1216,164.3366,164.1021,164.3366,2100.0
2023-04-10 11:20:00,168.15,168.29,168.11,168.19,3599.0,164.3268,164.4636,164.2877,164.3659,3599.0
2023-04-10 11:25:00,168.17,168.25,168.1,168.22,3707.0,164.3464,164.4246,164.278,164.3952,3707.0
2023-04-10 11:30:00,168.28,168.31,168.14,168.14,2171.0,164.4539,164.4832,164.3171,164.3171,2171.0
2023-04-10 11:35:00,168.14,168.22,168.1,168.22,13256.0,164.3171,164.3952,164.278,164.3952,13256.0
2023-04-10 11:40:00,168.19,168.39,168.19,168.37,10753.0,164.3659,164.5614,164.3659,164.5418,10753.0
2023-04-10 11:45:00,168.39,168.39,168.2,168.38,4863.0,164.5614,164.5614,164.3757,164.5516,4863.0
2023-04-10 11:50:00,168.36,168.45,168.27,168.35,6369.0,164.5321,164.62,164.4441,164.5223,6369.0
2023-04-10 11:55:00,168.3,168.3,168.15,168.18,14400.0,164.4734,164.4734,164.3268,164.3562,14400.0
2023-04-10 12:00:00,168.21,168.3,168.05,168.07,15233.0,164.3855,164.4734,164.2291,164.2487,15233.0
2023-04-10 12:05:00,168.05,168.2,168.03,168.14,14549.0,164.2291,164.3757,164.2096,164.3171,14549.0
2023-04-10 12:10:00,168.13,168.25,168.09,168.24,11859.0,164.3073,164.4246,164.2682,164.4148,11859.0
2023-04-10 12:15:00,168.27,168.48,168.27,168.46,8206.0,164.4441,164.6493,164.4441,164.6298,8206.0
2023-04-10 12:20:00,168.46,168.51,168.42,168.46,3504.0,164.6298,164.6786,164.5907,164.6298,3504.0
2023-04-10 12:25:00,168.47,168.51,168.4,168.41,12097.0,164.6396,164.6786,164.5711,164.5809,12097.0
2023-04-10 12:30:00,168.39,168.59,168.38,168.54,10235.0,164.5614,164.7568,164.5516,164.708,10235.0
2023-04-10 12:35:00,168.55,168.83,168.49,168.81,11496.0,164.7177,164.9914,164.6591,164.9718,11496.0
2023-04-10 12:40:00,168.78,168.82,168.73,168.78,6313.0,164.9425,164.9816,164.8936,164.9425,6313.0
2023-04-10 12:45:00,168.8,168.86,168.59,168.61,5164.0,164.9621,165.0207,164.7568,164.7764,5164.0
2023-04-10 12:50:00,168.62,168.63,168.39,168.39,2648.0,164.7861,164.7959,164.5614,164.5614,2648.0
2023-04-10 12:55:00,168.43,168.54,168.42,168.53,3112.0,164.6005,164.708,164.5907,164.6982,3112.0
2023-04-10 13:00:00,168.54,168.79,168.54,168.78,5550.0,164.708,164.9523,164.708,164.9425,5550.0
2023-04-10 13:05:00,168.77,168.87,168.76,168.86,3422.0,164.9327,165.0305,164.923,165.0207,3422.0
2023-04-10 13:10:00,168.84,169.1,168.84,169.06,9498.0,165.0011,165.2552,165.0011,165.2161,9498.0
2023-04-10 13:15:00,169.11,169.23,169.03,169.15,7895.0,165.265,165.3823,165.1868,165.3041,7895.0
2023-04-10 13:20:00,169.15,169.16,169.07,169.15,10748.0,165.3041,165.3139,165.2259,165.3041,10748.0
2023-04-10 13:25:00,169.15,169.31,169.14,169.23,8151.0,165.3041,165.4605,165.2943,165.3823,8151.0
2023-04-10 13:30:00,169.25,169.33,169.23,169.28,10868.0,165.4018,165.48,165.3823,165.4311,10868.0
2023-04-10 13:35:00,169.28,169.29,169.16,169.2,13551.0,165.4311,165.4409,165.3139,165.353,13551.0
2023-04-10 13:40:00,169.2,169.25,169.12,169.2,8281.0,165.353,165.4018,165.2748,165.353,8281.0
2023-04-10 13:45:00,169.22,169.26,169.09,169.12,11470.0,165.3725,165.4116,165.2455,165.2748,11470.0
2023-04-10 13:50:00,169.12,169.26,168.94,169.26,7991.0,165.2748,165.4116,165.0989,165.4116,7991.0
2023-04-10 13:55:00,169.29,169.34,169.25,169.3,6825.0,165.4409,165.4898,165.4018,165.4507,6825.0
2023-04-10 14:00:00,169.31,169.32,169.21,169.24,7627.0,165.4605,165.4702,165.3627,165.3921,7627.0
2023-04-10 14:05:00,169.28,169.4,169.26,169.32,8281.0,165.4311,165.5484,165.4116,165.4702,8281.0
2023-04-10 14:10:00,169.28,169.36,169.27,169.27,5281.0,165.4311,165.5093,165.4214,165.4214,5281.0
2023-04-10 14:15:00,169.28,169.64,169.27,169.61,10594.0,165.4311,165.783,165.4214,165.7536,10594.0
2023-04-10 14:20:00,169.58,169.65,169.56,169.62,8457.0,165.7243,165.7927,165.7048,165.7634,8457.0
2023-04-10 14:25:00,169.61,169.61,169.47,169.55,8050.0,165.7536,165.7536,165.6168,165.695,8050.0
2023-04-10 14:30:00,169.58,169.72,169.58,169.7,9825.0,165.7243,165.8611,165.7243,165.8416,9825.0
2023-04-10 14:35:00,169.69,169.76,169.64,169.71,8587.0,165.8318,165.9002,165.783,165.8514,8587.0
2023-04-10 14:40:00,169.68,169.68,169.41,169.58,8489.0,165.822,165.822,165.5582,165.7243,8489.0
2023-04-10 14:45:00,169.58,169.71,169.58,169.69,19698.0,165.7243,165.8514,165.7243,165.8318,19698.0
2023-04-10 14:50:00,169.67,169.95,169.67,169.95,18764.0,165.8123,166.0859,165.8123,166.0859,18764.0
2023-04-10 14:55:00,169.98,170.21,169.96,170.12,14858.0,166.1152,166.34,166.0957,166.252,14858.0
2023-04-10 15:00:00,170.15,170.35,170.15,170.27,16917.0,166.2814,166.4768,166.2814,166.3986,16917.0
2023-04-10 15:05:00,170.35,170.45,170.31,170.4,11416.0,166.4768,166.5745,166.4377,166.5257,11416.0
2023-04-10 15:10:00,170.43,170.56,170.38,170.46,13740.0,166.555,166.682,166.5061,166.5843,13740.0
2023-04-10 15:15:00,170.46,170.72,170.46,170.68,17471.0,166.5843,166.8384,166.5843,166.7993,17471.0
2023-04-10 15:20:00,170.64,170.79,170.58,170.64,34959.0,166.7602,166.9068,166.7016,166.7602,34959.0
2023-04-10 15:25:00,170.63,170.72,170.58,170.59,18851.0,166.7504,166.8384,166.7016,166.7114,18851.0
2023-04-10 15:30:00,170.64,170.76,170.56,170.76,24852.0,166.7602,166.8775,166.682,166.8775,24852.0
2023-04-10 15:35:00,170.74,171.01,170.58,170.9,24083.0,166.8579,167.1218,166.7016,167.0143,24083.0
2023-04-10 15:40:00,170.93,171.1,170.8,171.05,21814.0,167.0436,167.2098,166.9166,167.1609,21814.0
2023-04-10 15:45:00,171.05,171.22,170.96,171.09,24067.0,167.1609,167.327,167.0729,167.2,24067.0
2023-04-10 15:50:00,171.1,171.16,170.84,170.86,32307.0,167.2098,167.2684,166.9557,166.9752,32307.0
2023-04-10 15:55:00,170.86,171.0,170.76,170.85,92393.0,166.9752,167.112,166.8775,166.9654,92393.0
2023-04-11 09:30:00,171.55,172.27,171.34,172.16,24910.0,167.6495,168.3532,167.4443,168.2457,24910.0
2023-04-11 09:35:00,172.08,172.36,172.01,172.35,4530.0,168.1675,168.4411,168.0991,168.4313,4530.0
2023-04-11 09:40:00,172.4,172.43,171.96,171.97,26602.0,168.4802,168.5095,168.0502,168.06,26602.0
2023-04-11 09:45:00,172.07,172.32,172.02,172.02,5698.0,168.1577,168.402,168.1088,168.1088,5698.0
2023-04-11 09:50:00,172.11,172.11,171.87,171.87,1550.0,168.1968,168.1968,167.9623,167.9623,1550.0
2023-04-11 09:55:00,171.82,172.02,171.81,172.0,3719.0,167.9134,168.1088,167.9036,168.0893,3719.0
2023-04-11 10:00:00,172.0,172.01,171.85,171.88,4153.0,168.0893,168.0991,167.9427,167.972,4153.0
2023-04-11 10:05:00,171.91,172.04,171.91,171.93,6426.0,168.0013,168.1284,168.0013,168.0209,6426.0
2023-04-11 10:10:00,171.93,171.93,171.4,171.5,12821.0,168.0209,168.0209,167.5029,167.6007,12821.0
2023-04-11 10:15:00,171.47,171.55,171.44,171.54,4069.0,167.5713,167.6495,167.542,167.6398,4069.0
2023-04-11 10:20:00,171.52,171.54,171.28,171.33,5322.0,167.6202,167.6398,167.3857,167.4345,5322.0
2023-04-11 10:25:00,171.36,171.74,171.29,171.72,12517.0,167.4638,167.8352,167.3954,167.8157,12517.0
2023-04-11 10:30:00,171.75,171.77,171.56,171.56,5013.0,167.845,167.8645,167.6593,167.6593,5013.0
2023-04-11 10:35:00,171.53,171.6,171.33,171.34,3340.0,167.63,167.6984,167.4345,167.4443,3340.0
2023-04-11 10:40:00,171.35,171.35,171.06,171.06,4457.0,167.4541,167.4541,167.1707,167.1707,4457.0
2023-04-11 10:45:00,171.1,171.37,171.04,171.35,7468.0,167.2098,167.4736,167.1511,167.4541,7468.0
2023-04-11 10:50:00,171.37,171.48,171.36,171.44,8258.0,167.4736,167.5811,167.4638,167.542,8258.0
2023-04-11 10:55:00,171.42,171.52,171.36,171.49,6219.0,167.5225,167.6202,167.4638,167.5909,6219.0
2023-04-11 11:00:00,171.48,171.65,171.42,171.45,3046.0,167.5811,167.7473,167.5225,167.5518,3046.0
2023-04-11 11:05:00,171.45,171.5,171.38,171.44,3243.0,167.5518,167.6007,167.4834,167.542,3243.0
2023-04-11 11:10:00,171.44,171.45,171.35,171.42,3335.0,167.542,167.5518,167.4541,167.5225,3335.0
2023-04-11 11:15:00,171.44,171.51,171.4,171.47,3767.0,167.542,167.6104,167.5029,167.5713,3767.0
2023-04-11 11:20:00,171.49,171.74,171.49,171.74,6709.0,167.5909,167.8352,167.5909,167.8352,6709.0
2023-04-11 11:25:00,171.72,171.75,171.62,171.7,7694.0,167.8157,167.845,167.7179,167.7961,7694.0
2023-04-11 11:30:00,171.74,171.82,171.68,171.7,9258.0,167.8352,167.9134,167.7766,167.7961,9258.0
2023-04-11 11:35:00,171.59,171.62,171.48,171.62,8003.0,167.6886,167.7179,167.5811,167.7179,8003.0
2023-04-11 11:40:00,171.62,171.62,171.46,171.53,7736.0,167.7179,167.7179,167.5616,167.63,7736.0
2023-04-11 11:45:00,171.5,171.55,171.39,171.51,3810.0,167.6007,167.6495,167.4932,167.6104,3810.0
2023-04-11 11:50:00,171.53,171.54,171.46,171.46,1919.0,167.63,167.6398,167.5616,167.5616,1919.0
2023-04-11 11:55:00,171.49,171.52,171.41,171.48,6538.0,167.5909,167.6202,167.5127,167.5811,6538.0
2023-04-11 12:00:00,171.45,171.56,171.45,171.5,4553.0,167.5518,167.6593,167.5518,167.6007,4553.0
2023-04-11 12:05:00,171.49,171.51,171.39,171.51,4817.0,167.5909,167.6104,167.4932,167.6104,4817.0
2023-04-11 12:10:00,171.55,171.66,171.53,171.56,3252.0,167.6495,167.757,167.63,167.6593,3252.0
2023-04-11 12:15:00,171.54,171.57,171.44,171.56,6694.0,167.6398,167.6691,167.542,167.6593,6694.0
2023-04-11 12:20:00,171.6,171.7,171.56,171.56,6596.0,167.6984,167.7961,167.6593,167.6593,6596.0
2023-04-11 12:25:00,171.53,171.75,171.53,171.75,5253.0,167.63,167.845,167.63,167.845,5253.0
2023-04-11 12:30:00,171.75,171.75,171.49,171.53,6225.0,167.845,167.845,167.5909,167.63,6225.0
2023-04-11 12:35:00,171.49,171.56,171.43,171.56,8993.0,167.5909,167.6593,167.5323,167.6593,8993.0
2023-04-11 12:40:00,171.53,171.63,171.48,171.58,3695.0,167.63,167.7277,167.5811,167.6788,3695.0
2023-04-11 12:45:00,171.56,171.64,171.56,171.57,3248.0,167.6593,167.7375,167.6593,167.6691,3248.0
2023-04-11 12:50:00,171.57,171.63,171.57,171.59,3513.0,167.6691,167.7277,167.6691,167.6886,3513.0
2023-04-11 12:55:00,171.58,171.58,171.46,171.53,3019.0,167.6788,167.6788,167.5616,167.63,3019.0
2023-04-11 13:00:00,171.52,171.56,171.27,171.32,9686.0,167.6202,167.6593,167.3759,167.4248,9686.0
2023-04-11 13:05:00,171.3,171.38,171.27,171.3,8848.0,167.4052,167.4834,167.3759,167.4052,8848.0
2023-04-11 13:10:00,171.28,171.31,171.11,171.16,4978.0,167.3857,167.415,167.2195,167.2684,4978.0
2023-04-11 13:15:00,171.14,171.17,171.09,171.16,5284.0,167.2489,167.2782,167.2,167.2684,5284.0
2023-04-11 13:20:00,171.15,171.19,171.08,171.12,3164.0,167.2586,167.2977,167.1902,167.2293,3164.0
2023-04-11 13:25:00,171.12,171.2,171.09,171.16,6156.0,167.2293,167.3075,167.2,167.2684,6156.0
2023-04-11 13:30:00,171.17,171.26,171.14,171.19,5576.0,167.2782,167.3661,167.2489,167.2977,5576.0
2023-04-11 13:35:00,171.15,171.15,171.08,171.1,4345.0,167.2586,167.2586,167.1902,167.2098,4345.0
2023-04-11 13:40:00,171.11,171.13,171.02,171.02,3163.0,167.2195,167.2391,167.1316,167.1316,3163.0
2023-04-11 13:45:00,171.05,171.17,171.05,171.17,2937.0,167.1609,167.2782,167.1609,167.2782,2937.0
2023-04-11 13:50:00,171.16,171.25,171.16,171.24,4626.0,167.2684,167.3563,167.2684,167.3466,4626.0
2023-04-11 13:55:00,171.24,171.35,171.2,171.32,5231.0,167.3466,167.4541,167.3075,167.4248,5231.0
2023-04-11 14:00:00,171.39,171.42,171.3,171.31,4316.0,167.4932,167.5225,167.4052,167.415,4316.0
2023-04-11 14:05:00,171.2,171.24,171.16,171.18,2039.0,167.3075,167.3466,167.2684,167.2879,2039.0
2023-04-11 14:10:00,171.16,171.21,171.11,171.14,5245.0,167.2684,167.3173,167.2195,167.2489,5245.0
2023-04-11 14:15:00,171.15,171.22,171.14,171.19,2815.0,167.2586,167.327,167.2489,167.2977,2815.0
2023-04-11 14:20:00,171.19,171.23,171.1,171.11,1691.0,167.2977,167.3368,167.2098,167.2195,1691.0
2023-04-11 14:25:00,171.12,171.15,171.05,171.15,4579.0,167.2293,167.2586,167.1609,167.2586,4579.0
2023-04-11 14:30:00,171.16,171.21,171.09,171.11,4251.0,167.2684,167.3173,167.2,167.2195,4251.0
2023-04-11 14:35:00,171.12,171.27,171.04,171.27,7662.0,167.2293,167.3759,167.1511,167.3759,7662.0
2023-04-11 14:40:00,171.32,171.38,171.2,171.2,3670.0,167.4248,167.4834,167.3075,167.3075,3670.0
2023-04-11 14:45:00,171.13,171.32,171.12,171.28,9437.0,167.2391,167.4248,167.2293,167.3857,9437.0
2023-04-11 14:50:00,171.28,171.39,171.22,171.24,12025.0,167.3857,167.4932,167.327,167.3466,12025.0
2023-04-11 14:55:00,171.22,171.33,171.22,171.33,3729.0,167.327,167.4345,167.327,167.4345,3729.0
2023-04-11 15:00:00,171.33,171.38,171.28,171.3,10791.0,167.4345,167.4834,167.3857,167.4052,10791.0
2023-04-11 15:05:00,171.3,171.34,171.25,171.34,6158.0,167.4052,167.4443,167.3563,167.4443,6158.0
2023-04-11 15:10:00,171.31,171.43,171.24,171.34,9878.0,167.415,167.5323,167.3466,167.4443,9878.0
2023-04-11 15:15:00,171.32,171.38,171.26,171.33,12984.0,167.4248,167.4834,167.3661,167.4345,12984.0
2023-04-11 15:20:00,171.32,171.39,171.32,171.36,11973.0,167.4248,167.4932,167.4248,167.4638,11973.0
2023-04-11 15:25:00,171.36,171.42,171.31,171.35,9912.0,167.4638,167.5225,167.415,167.4541,9912.0
2023-04-11 15:30:00,171.35,171.43,171.33,171.42,12845.0,167.4541,167.5323,167.4345,167.5225,12845.0
2023-04-11 15:35:00,171.43,171.52,171.37,171.37,16164.0,167.5323,167.6202,167.4736,167.4736,16164.0
2023-04-11 15:40:00,171.37,171.38,171.19,171.25,11548.0,167.4736,167.4834,167.2977,167.3563,11548.0
2023-04-11 15:45:00,171.22,171.23,170.97,170.98,19596.0,167.327,167.3368,167.0827,167.0925,19596.0
2023-04-11 15:50:00,170.93,171.07,170.83,171.05,40607.0,167.0436,167.1804,166.9459,167.1609,40607.0
2023-04-11 15:55:00,171.03,171.24,170.9,171.21,61710.0,167.1414,167.3466,167.0143,167.3173,61710.0
2023-04-12 09:30:00,172.91,173.49,172.37,173.42,35548.0,168.9786,169.5454,168.4509,169.477,35548.0
2023-04-12 09:35:00,173.64,174.06,173.56,173.59,6543.0,169.692,170.1025,169.6138,169.6431,6543.0
2023-04-12 09:40:00,173.59,173.62,173.2,173.53,9260.0,169.6431,169.6725,169.262,169.5845,9260.0
2023-04-12 09:45:00,173.72,173.86,173.3,173.35,15122.0,169.7702,169.907,169.3597,169.4086,15122.0
2023-04-12 09:50:00,173.35,173.69,173.35,173.69,5703.0,169.4086,169.7409,169.4086,169.7409,5703.0
2023-04-12 09:55:00,173.75,173.95,173.71,173.93,10915.0,169.7995,169.995,169.7604,169.9754,10915.0
2023-04-12 10:00:00,173.88,174.15,173.85,174.07,9759.0,169.9266,170.1904,169.8972,170.1122,9759.0
2023-04-12 10:05:00,174.07,174.22,174.01,174.05,11965.0,170.1122,170.2588,170.0536,170.0927,11965.0
2023-04-12 10:10:00,174.05,174.52,174.0,174.47,9463.0,170.0927,170.552,170.0438,170.5031,9463.0
2023-04-12 10:15:00,174.47,174.54,174.26,174.35,23754.0,170.5031,170.5715,170.2979,170.3859,23754.0
2023-04-12 10:20:00,174.35,174.67,174.35,174.5,10625.0,170.3859,170.6986,170.3859,170.5325,10625.0
2023-04-12 10:25:00,174.44,174.79,174.28,174.72,19400.0,170.4738,170.8159,170.3175,170.7475,19400.0
2023-04-12 10:30:00,174.69,174.72,174.45,174.48,15465.0,170.7181,170.7475,170.4836,170.5129,15465.0
2023-04-12 10:35:00,174.42,174.42,174.08,174.14,16415.0,170.4543,170.4543,170.122,170.1806,16415.0
2023-04-12 10:40:00,174.2,174.3,174.04,174.09,7210.0,170.2393,170.337,170.0829,170.1318,7210.0
2023-04-12 10:45:00,174.03,174.07,173.75,173.77,13647.0,170.0731,170.1122,169.7995,169.8191,13647.0
2023-04-12 10:50:00,173.72,173.92,173.51,173.62,11537.0,169.7702,169.9656,169.565,169.6725,11537.0
2023-04-12 10:55:00,173.62,173.62,173.3,173.3,7733.0,169.6725,169.6725,169.3597,169.3597,7733.0
2023-04-12 11:00:00,173.46,173.55,173.28,173.28,6241.0,169.5161,169.6041,169.3402,169.3402,6241.0
2023-04-12 11:05:00,173.28,173.3,172.92,172.96,6908.0,169.3402,169.3597,168.9884,169.0275,6908.0
2023-04-12 11:10:00,172.92,172.92,172.67,172.84,3991.0,168.9884,168.9884,168.7441,168.9102,3991.0
2023-04-12 11:15:00,172.87,172.93,172.79,172.84,3842.0,168.9395,168.9982,168.8613,168.9102,3842.0
2023-04-12 11:20:00,172.85,173.05,172.82,173.01,6758.0,168.92,169.1154,168.8907,169.0763,6758.0
2023-04-12 11:25:00,173.04,173.17,172.9,173.15,14282.0,169.1057,169.2327,168.9688,169.2131,14282.0
2023-04-12 11:30:00,173.15,173.2,173.1,173.14,6945.0,169.2131,169.262,169.1643,169.2034,6945.0
2023-04-12 11:35:00,173.16,173.18,173.0,173.09,4596.0,169.2229,169.2425,169.0666,169.1545,4596.0
2023-04-12 11:40:00,173.09,173.2,173.01,173.03,5389.0,169.1545,169.262,169.0763,169.0959,5389.0
2023-04-12 11:45:00,173.01,173.24,173.01,173.08,7412.0,169.0763,169.3011,169.0763,169.1447,7412.0
2023-04-12 11:50:00,173.02,173.05,172.9,172.92,2806.0,169.0861,169.1154,168.9688,168.9884,2806.0
2023-04-12 11:55:00,172.9,173.02,172.9,172.95,3700.0,168.9688,169.0861,168.9688,169.0177,3700.0
2023-04-12 12:00:00,172.98,173.06,172.92,172.93,2320.0,169.047,169.1252,168.9884,168.9982,2320.0
2023-04-12 12:05:00,172.91,172.91,172.69,172.71,3352.0,168.9786,168.9786,168.7636,168.7832,3352.0
2023-04-12 12:10:00,172.69,172.73,172.58,172.61,4977.0,168.7636,168.8027,168.6561,168.6854,4977.0
2023-04-12 12:15:00,172.62,172.62,172.37,172.47,4719.0,168.6952,168.6952,168.4509,168.5486,4719.0
2023-04-12 12:20:00,172.47,172.52,172.36,172.41,2806.0,168.5486,168.5975,168.4411,168.49,2806.0
2023-04-12 12:25:00,172.41,172.47,172.3,172.35,5648.0,168.49,168.5486,168.3825,168.4313,5648.0
2023-04-12 12:30:00,172.37,172.41,172.27,172.27,5240.0,168.4509,168.49,168.3532,168.3532,5240.0
2023-04-12 12:35:00,172.2,172.23,172.01,172.2,5145.0,168.2847,168.3141,168.0991,168.2847,5145.0
2023-04-12 12:40:00,172.21,172.23,171.97,172.08,8316.0,168.2945,168.3141,168.06,168.1675,8316.0
2023-04-12 12:45:00,172.08,172.28,172.08,172.28,7471.0,168.1675,168.3629,168.1675,168.3629,7471.0
2023-04-12 12:50:00,172.27,172.4,172.18,172.4,7987.0,168.3532,168.4802,168.2652,168.4802,7987.0
2023-04-12 12:55:00,172.4,172.44,172.28,172.3,4293.0,168.4802,168.5193,168.3629,168.3825,4293.0
2023-04-12 13:00:00,172.3,172.41,172.25,172.41,7504.0,168.3825,168.49,168.3336,168.49,7504.0
2023-04-12 13:05:00,172.41,172.53,172.36,172.5,9680.0,168.49,168.6072,168.4411,168.5779,9680.0
2023-04-12 13:10:00,172.55,172.66,172.5,172.59,3668.0,168.6268,168.7343,168.5779,168.6659,3668.0
2023-04-12 13:15:00,172.63,172.71,172.44,172.7,29861.0,168.705,168.7832,168.5193,168.7734,29861.0
2023-04-12 13:20:00,172.7,172.79,172.57,172.58,6481.0,168.7734,168.8613,168.6463,168.6561,6481.0
2023-04-12 13:25:00,172.63,172.83,172.62,172.73,3811.0,168.705,168.9004,168.6952,168.8027,3811.0
2023-04-12 13:30:00,172.73,172.89,172.72,172.82,4449.0,168.8027,168.9591,168.7929,168.8907,4449.0
2023-04-12 13:35:00,172.79,172.83,172.59,172.63,4514.0,168.8613,168.9004,168.6659,168.705,4514.0
2023-04-12 13:40:00,172.63,172.79,172.63,172.65,6750.0,168.705,168.8613,168.705,168.7245,6750.0
2023-04-12 13:45:00,172.68,172.7,172.56,172.58,3774.0,168.7538,168.7734,168.6366,168.6561,3774.0
2023-04-12 13:50:00,172.55,172.66,172.52,172.62,10298.0,168.6268,168.7343,168.5975,168.6952,10298.0
2023-04-12 13:55:00,172.6,172.63,172.52,172.61,4170.0,168.6757,168.705,168.5975,168.6854,4170.0
2023-04-12 14:00:00,172.59,172.7,172.45,172.64,10666.0,168.6659,168.7734,168.5291,168.7147,10666.0
2023-04-12 14:05:00,172.59,172.68,172.39,172.39,3798.0,168.6659,168.7538,168.4704,168.4704,3798.0
2023-04-12 14:10:00,172.4,172.6,172.32,172.59,5091.0,168.4802,168.6757,168.402,168.6659,5091.0
2023-04-12 14:15:00,172.61,172.68,172.55,172.66,4704.0,168.6854,168.7538,168.6268,168.7343,4704.0
2023-04-12 14:20:00,172.67,172.74,172.36,172.36,6860.0,168.7441,168.8125,168.4411,168.4411,6860.0
2023-04-12 14:25:00,172.44,172.44,171.73,171.85,9891.0,168.5193,168.5193,167.8254,167.9427,9891.0
2023-04-12 14:30:00,171.81,171.81,171.61,171.7,4430.0,167.9036,167.9036,167.7082,167.7961,4430.0
2023-04-12 14:35:00,171.7,171.75,171.59,171.64,4632.0,167.7961,167.845,167.6886,167.7375,4632.0
2023-04-12 14:40:00,171.56,171.84,171.55,171.77,4244.0,167.6593,167.9329,167.6495,167.8645,4244.0
2023-04-12 14:45:00,171.83,171.86,171.45,171.46,5647.0,167.9232,167.9525,167.5518,167.5616,5647.0
2023-04-12 14:50:00,171.48,171.58,171.42,171.58,4833.0,167.5811,167.6788,167.5225,167.6788,4833.0
2023-04-12 14:55:00,171.56,171.7,171.54,171.59,3350.0,167.6593,167.7961,167.6398,167.6886,3350.0
2023-04-12 15:00:00,171.62,171.81,171.42,171.43,6649.0,167.7179,167.9036,167.5225,167.5323,6649.0
2023-04-12 15:05:00,171.45,171.57,171.29,171.51,6412.0,167.5518,167.6691,167.3954,167.6104,6412.0
2023-04-12 15:10:00,171.48,171.51,171.27,171.34,4107.0,167.5811,167.6104,167.3759,167.4443,4107.0
2023-04-12 15:15:00,171.3,171.41,171.21,171.31,7160.0,167.4052,167.5127,167.3173,167.415,7160.0
2023-04-12 15:20:00,171.27,171.37,171.18,171.27,9007.0,167.3759,167.4736,167.2879,167.3759,9007.0
2023-04-12 15:25:00,171.29,171.37,171.25,171.36,9415.0,167.3954,167.4736,167.3563,167.4638,9415.0
2023-04-12 15:30:00,171.35,171.52,171.32,171.44,9664.0,167.4541,167.6202,167.4248,167.542,9664.0
2023-04-12 15:35:00,171.44,171.65,171.42,171.5,9750.0,167.542,167.7473,167.5225,167.6007,9750.0
2023-04-12 15:40:00,171.55,171.71,171.51,171.69,12274.0,167.6495,167.8059,167.6104,167.7863,12274.0
2023-04-12 15:45:00,171.71,171.79,171.24,171.24,18767.0,167.8059,167.8841,167.3466,167.3466,18767.0
2023-04-12 15:50:00,171.24,171.44,171.21,171.3,34686.0,167.3466,167.542,167.3173,167.4052,34686.0
2023-04-12 15:55:00,171.3,171.47,171.16,171.46,77674.0,167.4052,167.5713,167.2684,167.5616,77674.0
2023-04-13 09:30:00,172.21,172.71,171.25,171.35,37677.0,168.2945,168.7832,167.3563,167.4541,37677.0
2023-04-13 09:35:00,171.27,171.64,171.02,171.41,10575.0,167.3759,167.7375,167.1316,167.5127,10575.0
2023-04-13 09:40:00,171.38,171.67,171.37,171.45,8656.0,167.4834,167.7668,167.4736,167.5518,8656.0
2023-04-13 09:45:00,171.35,171.58,171.18,171.3,8594.0,167.4541,167.6788,167.2879,167.4052,8594.0
2023-04-13 09:50:00,171.3,171.43,170.93,170.93,6998.0,167.4052,167.5323,167.0436,167.0436,6998.0
2023-04-13 09:55:00,170.93,171.17,170.92,171.05,4997.0,167.0436,167.2782,167.0339,167.1609,4997.0
2023-04-13 10:00:00,171.09,171.39,171.03,171.37,8744.0,167.2,167.4932,167.1414,167.4736,8744.0
2023-04-13 10:05:00,171.44,171.61,171.28,171.28,6589.0,167.542,167.7082,167.3857,167.3857,6589.0
2023-04-13 10:10:00,171.28,171.86,171.28,171.86,8042.0,167.3857,167.9525,167.3857,167.9525,8042.0
2023-04-13 10:15:00,171.86,172.29,171.86,172.29,6741.0,167.9525,168.3727,167.9525,168.3727,6741.0
2023-04-13 10:20:00,172.48,172.5,172.33,172.5,6985.0,168.5584,168.5779,168.4118,168.5779,6985.0
2023-04-13 10:25:00,172.51,172.65,172.26,172.53,9966.0,168.5877,168.7245,168.3434,168.6072,9966.0
2023-04-13 10:30:00,172.58,172.7,172.34,172.5,8688.0,168.6561,168.7734,168.4216,168.5779,8688.0
2023-04-13 10:35:00,172.5,172.5,172.3,172.33,9487.0,168.5779,168.5779,168.3825,168.4118,9487.0
2023-04-13 10:40:00,172.32,172.42,172.11,172.39,4690.0,168.402,168.4997,168.1968,168.4704,4690.0
2023-04-13 10:45:00,172.42,172.42,172.17,172.35,5213.0,168.4997,168.4997,168.2554,168.4313,5213.0
2023-04-13 10:50:00,172.4,172.49,172.27,172.46,7749.0,168.4802,168.5682,168.3532,168.5388,7749.0
2023-04-13 10:55:00,172.46,172.46,172.24,172.26,8284.0,168.5388,168.5388,168.3238,168.3434,8284.0
2023-04-13 11:00:00,172.31,172.55,172.27,172.48,9087.0,168.3922,168.6268,168.3532,168.5584,9087.0
2023-04-13 11:05:00,172.45,172.51,172.4,172.4,3328.0,168.5291,168.5877,168.4802,168.4802,3328.0
2023-04-13 11:10:00,172.4,172.45,172.35,172.37,3972.0,168.4802,168.5291,168.4313,168.4509,3972.0
2023-04-13 11:15:00,172.34,172.37,172.12,172.18,5774.0,168.4216,168.4509,168.2066,168.2652,5774.0
2023-04-13 11:20:00,172.19,172.34,172.17,172.26,5068.0,168.275,168.4216,168.2554,168.3434,5068.0
2023-04-13 11:25:00,172.27,172.46,172.23,172.38,12821.0,168.3532,168.5388,168.3141,168.4607,12821.0
2023-04-13 11:30:00,172.44,172.44,172.05,172.05,14357.0,168.5193,168.5193,168.1382,168.1382,14357.0
2023-04-13 11:35:00,172.06,172.28,172.03,172.03,3490.0,168.1479,168.3629,168.1186,168.1186,3490.0
2023-04-13 11:40:00,172.02,172.03,171.87,172.01,2954.0,168.1088,168.1186,167.9623,168.0991,2954.0
2023-04-13 11:45:00,172.04,172.09,171.74,171.76,4676.0,168.1284,168.1773,167.8352,167.8548,4676.0
2023-04-13 11:50:00,171.7,171.96,171.69,171.86,4421.0,167.7961,168.0502,167.7863,167.9525,4421.0
2023-04-13 11:55:00,171.78,171.92,171.77,171.89,1618.0,167.8743,168.0111,167.8645,167.9818,1618.0
2023-04-13 12:00:00,171.94,171.99,171.82,171.84,5420.0,168.0307,168.0795,167.9134,167.9329,5420.0
2023-04-13 12:05:00,171.88,172.03,171.8,171.8,3360.0,167.972,168.1186,167.8938,167.8938,3360.0
2023-04-13 12:10:00,171.86,171.91,171.76,171.91,4304.0,167.9525,168.0013,167.8548,168.0013,4304.0
2023-04-13 12:15:00,171.9,172.06,171.9,172.02,2715.0,167.9916,168.1479,167.9916,168.1088,2715.0
2023-04-13 12:20:00,172.02,172.16,172.01,172.16,2100.0,168.1088,168.2457,168.0991,168.2457,2100.0
2023-04-13 12:25:00,172.09,172.13,171.99,172.08,4026.0,168.1773,168.2163,168.0795,168.1675,4026.0
2023-04-13 12:30:00,172.09,172.22,172.07,172.22,3684.0,168.1773,168.3043,168.1577,168.3043,3684.0
2023-04-13 12:35:00,172.22,172.33,172.08,172.33,7227.0,168.3043,168.4118,168.1675,168.4118,7227.0
2023-04-13 12:40:00,172.36,172.59,172.35,172.59,3388.0,168.4411,168.6659,168.4313,168.6659,3388.0
2023-04-13 12:45:00,172.58,172.67,172.48,172.66,4371.0,168.6561,168.7441,168.5584,168.7343,4371.0
2023-04-13 12:50:00,172.73,172.73,172.61,172.67,4919.0,168.8027,168.8027,168.6854,168.7441,4919.0
2023-04-13 12:55:00,172.64,172.8,172.61,172.75,3662.0,168.7147,168.8711,168.6854,168.8222,3662.0
2023-04-13 13:00:00,172.78,172.79,172.68,172.71,4396.0,168.8516,168.8613,168.7538,168.7832,4396.0
2023-04-13 13:05:00,172.74,172.74,172.54,172.56,2143.0,168.8125,168.8125,168.617,168.6366,2143.0
2023-04-13 13:10:00,172.56,172.88,172.56,172.81,3415.0,168.6366,168.9493,168.6366,168.8809,3415.0
2023-04-13 13:15:00,172.84,172.9,172.77,172.8,3773.0,168.9102,168.9688,168.8418,168.8711,3773.0
2023-04-13 13:20:00,172.79,172.9,172.71,172.82,2113.0,168.8613,168.9688,168.7832,168.8907,2113.0
2023-04-13 13:25:00,172.83,172.83,172.7,172.75,2585.0,168.9004,168.9004,168.7734,168.8222,2585.0
2023-04-13 13:30:00,172.8,172.86,172.47,172.59,7892.0,168.8711,168.9297,168.5486,168.6659,7892.0
2023-04-13 13:35:00,172.58,172.69,172.58,172.61,6912.0,168.6561,168.7636,168.6561,168.6854,6912.0
2023-04-13 13:40:00,172.63,172.81,172.61,172.79,7143.0,168.705,168.8809,168.6854,168.8613,7143.0
2023-04-13 13:45:00,172.79,172.83,172.73,172.76,7000.0,168.8613,168.9004,168.8027,168.832,7000.0
2023-04-13 13:50:00,172.77,173.0,172.67,173.0,5883.0,168.8418,169.0666,168.7441,169.0666,5883.0
2023-04-13 13:55:00,173.09,173.15,173.06,173.09,4103.0,169.1545,169.2131,169.1252,169.1545,4103.0
2023-04-13 14:00:00,173.23,173.47,173.12,173.4,6936.0,169.2913,169.5259,169.1838,169.4575,6936.0
2023-04-13 14:05:00,173.4,173.44,173.32,173.44,2588.0,169.4575,169.4966,169.3793,169.4966,2588.0
2023-04-13 14:10:00,173.52,173.53,173.35,173.42,5345.0,169.5747,169.5845,169.4086,169.477,5345.0
2023-04-13 14:15:00,173.43,173.52,173.41,173.46,4611.0,169.4868,169.5747,169.4672,169.5161,4611.0
2023-04-13 14:20:00,173.44,173.44,173.29,173.33,4232.0,169.4966,169.4966,169.35,169.3891,4232.0
2023-04-13 14:25:00,173.36,173.38,173.29,173.36,2957.0,169.4184,169.4379,169.35,169.4184,2957.0
2023-04-13 14:30:00,173.3,173.42,173.29,173.41,1500.0,169.3597,169.477,169.35,169.4672,1500.0
2023-04-13 14:35:00,173.34,173.45,173.25,173.32,5119.0,169.3988,169.5063,169.3109,169.3793,5119.0
2023-04-13 14:40:00,173.31,173.4,173.2,173.4,4130.0,169.3695,169.4575,169.262,169.4575,4130.0
2023-04-13 14:45:00,173.36,173.4,173.33,173.39,3494.0,169.4184,169.4575,169.3891,169.4477,3494.0
2023-04-13 14:50:00,173.38,173.54,173.32,173.54,5053.0,169.4379,169.5943,169.3793,169.5943,5053.0
2023-04-13 14:55:00,173.56,173.7,173.56,173.64,4640.0,169.6138,169.7506,169.6138,169.692,4640.0
2023-04-13 15:00:00,173.57,173.68,173.57,173.63,19259.0,169.6236,169.7311,169.6236,169.6822,19259.0
2023-04-13 15:05:00,173.73,173.75,173.61,173.66,4574.0,169.78,169.7995,169.6627,169.7116,4574.0
2023-04-13 15:10:00,173.69,173.7,173.49,173.49,3856.0,169.7409,169.7506,169.5454,169.5454,3856.0
2023-04-13 15:15:00,173.51,173.57,173.44,173.53,4352.0,169.565,169.6236,169.4966,169.5845,4352.0
2023-04-13 15:20:00,173.57,173.71,173.54,173.56,3339.0,169.6236,169.7604,169.5943,169.6138,3339.0
2023-04-13 15:25:00,173.56,173.64,173.52,173.63,4859.0,169.6138,169.692,169.5747,169.6822,4859.0
2023-04-13 15:30:00,173.65,173.65,173.54,173.6,5600.0,169.7018,169.7018,169.5943,169.6529,5600.0
2023-04-13 15:35:00,173.64,173.71,173.58,173.63,6119.0,169.692,169.7604,169.6334,169.6822,6119.0
2023-04-13 15:40:00,173.68,173.91,173.66,173.87,13479.0,169.7311,169.9559,169.7116,169.9168,13479.0
2023-04-13 15:45:00,173.89,174.01,173.75,173.78,30484.0,169.9363,170.0536,169.7995,169.8288,30484.0
2023-04-13 15:50:00,173.75,173.75,173.51,173.55,30509.0,169.7995,169.7995,169.565,169.6041,30509.0
2023-04-13 15:55:00,173.54,173.72,173.47,173.57,70159.0,169.5943,169.7702,169.5259,169.6236,70159.0
2023-04-14 09:30:00,172.86,174.12,172.86,173.58,31491.0,168.9297,170.1611,168.9297,169.6334,31491.0
2023-04-14 09:35:00,173.6,174.0,173.51,173.8,7052.0,169.6529,170.0438,169.565,169.8484,7052.0
2023-04-14 09:40:00,173.8,174.29,173.77,174.01,12088.0,169.8484,170.3272,169.8191,170.0536,12088.0
2023-04-14 09:45:00,174.02,174.41,173.99,174.4,4086.0,170.0634,170.4445,170.0341,170.4347,4086.0
2023-04-14 09:50:00,174.38,174.57,174.31,174.35,9123.0,170.4152,170.6009,170.3468,170.3859,9123.0
2023-04-14 09:55:00,174.35,174.54,174.2,174.54,5398.0,170.3859,170.5715,170.2393,170.5715,5398.0
2023-04-14 10:00:00,174.33,174.57,174.14,174.45,5237.0,170.3663,170.6009,170.1806,170.4836,5237.0
2023-04-14 10:05:00,174.45,174.45,173.56,173.7,9466.0,170.4836,170.4836,169.6138,169.7506,9466.0
2023-04-14 10:10:00,173.67,173.76,173.58,173.71,4196.0,169.7213,169.8093,169.6334,169.7604,4196.0
2023-04-14 10:15:00,173.74,173.74,173.21,173.44,5895.0,169.7897,169.7897,169.2718,169.4966,5895.0
2023-04-14 10:20:00,173.5,173.62,173.24,173.31,3750.0,169.5552,169.6725,169.3011,169.3695,3750.0
2023-04-14 10:25:00,173.24,173.4,173.15,173.26,7284.0,169.3011,169.4575,169.2131,169.3206,7284.0
2023-04-14 10:30:00,173.26,173.49,173.23,173.49,7997.0,169.3206,169.5454,169.2913,169.5454,7997.0
2023-04-14 10:35:00,173.45,173.55,173.29,173.5,3966.0,169.5063,169.6041,169.35,169.5552,3966.0
2023-04-14 10:40:00,173.53,173.56,173.22,173.33,6836.0,169.5845,169.6138,169.2816,169.3891,6836.0
2023-04-14 10:45:00,173.38,173.6,173.35,173.44,11138.0,169.4379,169.6529,169.4086,169.4966,11138.0
2023-04-14 10:50:00,173.41,173.54,173.18,173.28,7066.0,169.4672,169.5943,169.2425,169.3402,7066.0
2023-04-14 10:55:00,173.25,173.5,173.16,173.42,6671.0,169.3109,169.5552,169.2229,169.477,6671.0
2023-04-14 11:00:00,173.46,173.46,173.18,173.24,3899.0,169.5161,169.5161,169.2425,169.3011,3899.0
2023-04-14 11:05:00,173.14,173.25,173.06,173.09,5274.0,169.2034,169.3109,169.1252,169.1545,5274.0
2023-04-14 11:10:00,173.09,173.28,173.08,173.2,8762.0,169.1545,169.3402,169.1447,169.262,8762.0
2023-04-14 11:15:00,173.1,173.14,172.91,173.07,11380.0,169.1643,169.2034,168.9786,169.135,11380.0
2023-04-14 11:20:00,173.08,173.17,172.82,172.82,4572.0,169.1447,169.2327,168.8907,168.8907,4572.0
2023-04-14 11:25:00,172.73,172.82,172.61,172.8,3335.0,168.8027,168.8907,168.6854,168.8711,3335.0
2023-04-14 11:30:00,172.83,173.05,172.83,172.89,6703.0,168.9004,169.1154,168.9004,168.9591,6703.0
2023-04-14 11:35:00,172.89,173.01,172.86,172.96,3681.0,168.9591,169.0763,168.9297,169.0275,3681.0
2023-04-14 11:40:00,172.9,173.03,172.86,172.99,6108.0,168.9688,169.0959,168.9297,169.0568,6108.0
2023-04-14 11:45:00,173.01,173.13,173.0,173.13,6240.0,169.0763,169.1936,169.0666,169.1936,6240.0
2023-04-14 11:50:00,173.09,173.14,172.89,173.02,4653.0,169.1545,169.2034,168.9591,169.0861,4653.0
2023-04-14 11:55:00,173.03,173.19,172.93,173.19,5818.0,169.0959,169.2522,168.9982,169.2522,5818.0
2023-04-14 12:00:00,173.12,173.24,172.91,172.93,5682.0,169.1838,169.3011,168.9786,168.9982,5682.0
2023-04-14 12:05:00,173.0,173.11,172.71,172.99,5486.0,169.0666,169.1741,168.7832,169.0568,5486.0
2023-04-14 12:10:00,172.99,173.06,172.84,172.96,6039.0,169.0568,169.1252,168.9102,169.0275,6039.0
2023-04-14 12:15:00,172.96,173.19,172.96,173.17,3787.0,169.0275,169.2522,169.0275,169.2327,3787.0
2023-04-14 12:20:00,173.18,173.21,173.1,173.19,3940.0,169.2425,169.2718,169.1643,169.2522,3940.0
2023-04-14 12:25:00,173.2,173.26,173.11,173.12,3537.0,169.262,169.3206,169.1741,169.1838,3537.0
2023-04-14 12:30:00,173.12,173.2,173.1,173.12,3167.0,169.1838,169.262,169.1643,169.1838,3167.0
2023-04-14 12:35:00,173.09,173.12,172.95,172.95,2124.0,169.1545,169.1838,169.0177,169.0177,2124.0
2023-04-14 12:40:00,172.93,173.03,172.86,172.99,7304.0,168.9982,169.0959,168.9297,169.0568,7304.0
2023-04-14 12:45:00,172.89,172.92,172.63,172.8,5724.0,168.9591,168.9884,168.705,168.8711,5724.0
2023-04-14 12:50:00,172.86,172.9,172.77,172.83,4542.0,168.9297,168.9688,168.8418,168.9004,4542.0
2023-04-14 12:55:00,172.9,172.96,172.82,172.93,13511.0,168.9688,169.0275,168.8907,168.9982,13511.0
2023-04-14 13:00:00,172.92,173.06,172.87,173.02,7720.0,168.9884,169.1252,168.9395,169.0861,7720.0
2023-04-14 13:05:00,173.03,173.17,173.0,173.15,4385.0,169.0959,169.2327,169.0666,169.2131,4385.0
2023-04-14 13:10:00,173.11,173.38,173.11,173.38,3767.0,169.1741,169.4379,169.1741,169.4379,3767.0
2023-04-14 13:15:00,173.35,173.44,173.31,173.39,5935.0,169.4086,169.4966,169.3695,169.4477,5935.0
2023-04-14 13:20:00,173.35,173.39,173.29,173.35,3171.0,169.4086,169.4477,169.35,169.4086,3171.0
2023-04-14 13:25:00,173.34,173.38,173.28,173.32,6402.0,169.3988,169.4379,169.3402,169.3793,6402.0
2023-04-14 13:30:00,173.27,173.3,173.0,173.28,4891.0,169.3304,169.3597,169.0666,169.3402,4891.0
2023-04-14 13:35:00,173.26,173.4,173.18,173.4,2530.0,169.3206,169.4575,169.2425,169.4575,2530.0
2023-04-14 13:40:00,173.41,173.8,173.41,173.55,6014.0,169.4672,169.8484,169.4672,169.6041,6014.0
2023-04-14 13:45:00,173.52,173.56,173.41,173.51,3240.0,169.5747,169.6138,169.4672,169.565,3240.0
2023-04-14 13:50:00,173.5,173.76,173.5,173.75,3055.0,169.5552,169.8093,169.5552,169.7995,3055.0
2023-04-14 13:55:00,173.82,174.04,173.82,173.95,6663.0,169.8679,170.0829,169.8679,169.995,6663.0
2023-04-14 14:00:00,173.9,173.94,173.75,173.88,8788.0,169.9461,169.9852,169.7995,169.9266,8788.0
2023-04-14 14:05:00,173.84,174.02,173.73,173.97,4389.0,169.8875,170.0634,169.78,170.0145,4389.0
2023-04-14 14:10:00,173.97,174.03,173.96,174.03,1675.0,170.0145,170.0731,170.0047,170.0731,1675.0
2023-04-14 14:15:00,174.06,174.12,174.0,174.03,4646.0,170.1025,170.1611,170.0438,170.0731,4646.0
2023-04-14 14:20:00,174.06,174.21,174.05,174.14,6596.0,170.1025,170.249,170.0927,170.1806,6596.0
2023-04-14 14:25:00,174.11,174.21,174.09,174.17,3846.0,170.1513,170.249,170.1318,170.21,3846.0
2023-04-14 14:30:00,174.19,174.29,174.14,174.17,3917.0,170.2295,170.3272,170.1806,170.21,3917.0
2023-04-14 14:35:00,174.19,174.33,174.17,174.33,5332.0,170.2295,170.3663,170.21,170.3663,5332.0
2023-04-14 14:40:00,174.33,174.37,174.2,174.33,27449.0,170.3663,170.4054,170.2393,170.3663,27449.0
2023-04-14 14:45:00,174.34,174.41,174.3,174.37,5244.0,170.3761,170.4445,170.337,170.4054,5244.0
2023-04-14 14:50:00,174.36,174.37,174.17,174.17,3450.0,170.3956,170.4054,170.21,170.21,3450.0
2023-04-14 14:55:00,174.2,174.32,174.18,174.31,6584.0,170.2393,170.3565,170.2197,170.3468,6584.0
2023-04-14 15:00:00,174.26,174.28,174.03,174.09,2735.0,170.2979,170.3175,170.0731,170.1318,2735.0
2023-04-14 15:05:00,174.08,174.13,173.95,174.08,4736.0,170.122,170.1709,169.995,170.122,4736.0
2023-04-14 15:10:00,174.06,174.08,173.88,173.88,4602.0,170.1025,170.122,169.9266,169.9266,4602.0
2023-04-14 15:15:00,173.87,173.9,173.63,173.76,6841.0,169.9168,169.9461,169.6822,169.8093,6841.0
2023-04-14 15:20:00,173.8,174.0,173.69,173.98,7301.0,169.8484,170.0438,169.7409,170.0243,7301.0
2023-04-14 15:25:00,174.04,174.21,174.0,174.16,5364.0,170.0829,170.249,170.0438,170.2002,5364.0
2023-04-14 15:30:00,174.18,174.21,174.09,174.12,8192.0,170.2197,170.249,170.1318,170.1611,8192.0
2023-04-14 15:35:00,174.15,174.38,174.15,174.38,6662.0,170.1904,170.4152,170.1904,170.4152,6662.0
2023-04-14 15:40:00,174.43,174.55,174.33,174.48,12681.0,170.464,170.5813,170.3663,170.5129,12681.0
2023-04-14 15:45:00,174.54,174.63,174.38,174.63,10209.0,170.5715,170.6595,170.4152,170.6595,10209.0
2023-04-14 15:50:00,174.56,174.56,174.39,174.45,16751.0,170.5911,170.5911,170.425,170.4836,16751.0
2023-04-14 15:55:00,174.43,174.66,174.39,174.54,68781.0,170.464,170.6888,170.425,170.5715,68781.0
2023-04-17 09:30:00,174.01,174.63,173.62,174.28,38029.0,170.0536,170.6595,169.6725,170.3175,38029.0
2023-04-17 09:35:00,174.27,174.45,174.06,174.38,9276.0,170.3077,170.4836,170.1025,170.4152,9276.0
2023-04-17 09:40:00,174.38,174.57,174.13,174.19,4208.0,170.4152,170.6009,170.1709,170.2295,4208.0
2023-04-17 09:45:00,174.19,174.29,173.68,173.69,6961.0,170.2295,170.3272,169.7311,169.7409,6961.0
2023-04-17 09:50:00,173.67,174.03,173.63,173.95,4769.0,169.7213,170.0731,169.6822,169.995,4769.0
2023-04-17 09:55:00,173.86,173.94,173.5,173.54,6196.0,169.907,169.9852,169.5552,169.5943,6196.0
2023-04-17 10:00:00,173.53,173.76,173.4,173.45,4456.0,169.5845,169.8093,169.4575,169.5063,4456.0
2023-04-17 10:05:00,173.45,173.51,173.26,173.45,7282.0,169.5063,169.565,169.3206,169.5063,7282.0
2023-04-17 10:10:00,173.49,173.57,173.26,173.51,5023.0,169.5454,169.6236,169.3206,169.565,5023.0
2023-04-17 10:15:00,173.51,173.53,173.36,173.36,3526.0,169.565,169.5845,169.4184,169.4184,3526.0
2023-04-17 10:20:00,173.36,173.78,173.36,173.74,3817.0,169.4184,169.8288,169.4184,169.7897,3817.0
2023-04-17 10:25:00,173.78,173.78,173.46,173.46,4265.0,169.8288,169.8288,169.5161,169.5161,4265.0
2023-04-17 10:30:00,173.45,173.67,173.45,173.63,5218.0,169.5063,169.7213,169.5063,169.6822,5218.0
2023-04-17 10:35:00,173.63,173.63,173.34,173.37,8211.0,169.6822,169.6822,169.3988,169.4281,8211.0
2023-04-17 10:40:00,173.33,173.38,173.16,173.16,3484.0,169.3891,169.4379,169.2229,169.2229,3484.0
2023-04-17 10:45:00,173.16,173.32,173.14,173.32,6175.0,169.2229,169.3793,169.2034,169.3793,6175.0
2023-04-17 10:50:00,173.33,173.34,172.98,173.05,6035.0,169.3891,169.3988,169.047,169.1154,6035.0
2023-04-17 10:55:00,173.09,173.23,172.92,173.17,4436.0,169.1545,169.2913,168.9884,169.2327,4436.0
2023-04-17 11:00:00,173.17,173.29,173.05,173.11,4318.0,169.2327,169.35,169.1154,169.1741,4318.0
2023-04-17 11:05:00,173.1,173.25,173.09,173.21,4154.0,169.1643,169.3109,169.1545,169.2718,4154.0
2023-04-17 11:10:00,173.19,173.19,172.83,172.85,6969.0,169.2522,169.2522,168.9004,168.92,6969.0
2023-04-17 11:15:00,172.82,172.92,172.74,172.81,6012.0,168.8907,168.9884,168.8125,168.8809,6012.0
2023-04-17 11:20:00,172.8,172.93,172.71,172.93,6239.0,168.8711,168.9982,168.7832,168.9982,6239.0
2023-04-17 11:25:00,173.02,173.03,172.86,172.86,4051.0,169.0861,169.0959,168.9297,168.9297,4051.0
2023-04-17 11:30:00,172.82,172.82,172.43,172.52,5848.0,168.8907,168.8907,168.5095,168.5975,5848.0
2023-04-17 11:35:00,172.56,172.58,172.36,172.46,3694.0,168.6366,168.6561,168.4411,168.5388,3694.0
2023-04-17 11:40:00,172.52,172.54,172.35,172.5,3625.0,168.5975,168.617,168.4313,168.5779,3625.0
2023-04-17 11:45:00,172.45,172.58,172.39,172.58,3775.0,168.5291,168.6561,168.4704,168.6561,3775.0
2023-04-17 11:50:00,172.55,172.8,172.54,172.79,2697.0,168.6268,168.8711,168.617,168.8613,2697.0
2023-04-17 11:55:00,172.75,172.89,172.68,172.8,83599.0,168.8222,168.9591,168.7538,168.8711,83599.0
2023-04-17 12:00:00,172.8,172.81,172.46,172.47,21294.0,168.8711,168.8809,168.5388,168.5486,21294.0
2023-04-17 12:05:00,172.46,172.56,172.31,172.48,9328.0,168.5388,168.6366,168.3922,168.5584,9328.0
2023-04-17 12:10:00,172.5,172.54,172.46,172.52,4907.0,168.5779,168.617,168.5388,168.5975,4907.0
2023-04-17 12:15:00,172.52,172.93,172.51,172.92,5079.0,168.5975,168.9982,168.5877,168.9884,5079.0
2023-04-17 12:20:00,172.87,172.92,172.57,172.64,14506.0,168.9395,168.9884,168.6463,168.7147,14506.0
2023-04-17 12:25:00,172.64,172.87,172.62,172.87,5505.0,168.7147,168.9395,168.6952,168.9395,5505.0
2023-04-17 12:30:00,172.89,172.97,172.88,172.91,3455.0,168.9591,169.0372,168.9493,168.9786,3455.0
2023-04-17 12:35:00,172.85,172.92,172.81,172.9,2959.0,168.92,168.9884,168.8809,168.9688,2959.0
2023-04-17 12:40:00,172.93,173.07,172.93,173.03,1755.0,168.9982,169.135,168.9982,169.0959,1755.0
2023-04-17 12:45:00,173.14,173.2,173.14,173.16,2231.0,169.2034,169.262,169.2034,169.2229,2231.0
2023-04-17 12:50:00,173.17,173.18,173.06,173.09,3544.0,169.2327,169.2425,169.1252,169.1545,3544.0
2023-04-17 12:55:00,173.08,173.15,173.08,173.14,1320.0,169.1447,169.2131,169.1447,169.2034,1320.0
2023-04-17 13:00:00,173.18,173.38,173.13,173.38,16609.0,169.2425,169.4379,169.1936,169.4379,16609.0
2023-04-17 13:05:00,173.33,173.33,173.07,173.17,3497.0,169.3891,169.3891,169.135,169.2327,3497.0
2023-04-17 13:10:00,173.2,173.39,173.15,173.37,3652.0,169.262,169.4477,169.2131,169.4281,3652.0
2023-04-17 13:15:00,173.31,173.61,173.31,173.6,3246.0,169.3695,169.6627,169.3695,169.6529,3246.0
2023-04-17 13:20:00,173.56,173.62,173.5,173.57,4196.0,169.6138,169.6725,169.5552,169.6236,4196.0
2023-04-17 13:25:00,173.54,173.63,173.47,173.63,3337.0,169.5943,169.6822,169.5259,169.6822,3337.0
2023-04-17 13:30:00,173.63,173.67,173.54,173.63,3508.0,169.6822,169.7213,169.5943,169.6822,3508.0
2023-04-17 13:35:00,173.63,173.64,173.59,173.59,2325.0,169.6822,169.692,169.6431,169.6431,2325.0
2023-04-17 13:40:00,173.61,173.71,173.56,173.56,3812.0,169.6627,169.7604,169.6138,169.6138,3812.0
2023-04-17 13:45:00,173.55,173.63,173.52,173.61,3909.0,169.6041,169.6822,169.5747,169.6627,3909.0
2023-04-17 13:50:00,173.61,173.61,173.38,173.39,2364.0,169.6627,169.6627,169.4379,169.4477,2364.0
2023-04-17 13:55:00,173.36,173.36,173.25,173.31,4000.0,169.4184,169.4184,169.3109,169.3695,4000.0
2023-04-17 14:00:00,173.36,173.49,173.29,173.49,2832.0,169.4184,169.5454,169.35,169.5454,2832.0
2023-04-17 14:05:00,173.5,173.51,173.41,173.47,2408.0,169.5552,169.565,169.4672,169.5259,2408.0
2023-04-17 14:10:00,173.45,173.52,173.34,173.42,4004.0,169.5063,169.5747,169.3988,169.477,4004.0
2023-04-17 14:15:00,173.42,173.49,173.32,173.42,6670.0,169.477,169.5454,169.3793,169.477,6670.0
2023-04-17 14:20:00,173.47,173.71,173.47,173.71,4257.0,169.5259,169.7604,169.5259,169.7604,4257.0
2023-04-17 14:25:00,173.79,173.79,173.65,173.66,37951.0,169.8386,169.8386,169.7018,169.7116,37951.0
2023-04-17 14:30:00,173.66,173.91,173.64,173.9,5607.0,169.7116,169.9559,169.692,169.9461,5607.0
2023-04-17 14:35:00,173.9,174.1,173.88,173.92,12486.0,169.9461,170.1416,169.9266,169.9656,12486.0
2023-04-17 14:40:00,173.92,174.32,173.91,174.32,7505.0,169.9656,170.3565,169.9559,170.3565,7505.0
2023-04-17 14:45:00,174.31,174.36,174.25,174.31,5063.0,170.3468,170.3956,170.2881,170.3468,5063.0
2023-04-17 14:50:00,174.31,174.4,174.25,174.32,6148.0,170.3468,170.4347,170.2881,170.3565,6148.0
2023-04-17 14:55:00,174.31,174.4,174.28,174.34,5841.0,170.3468,170.4347,170.3175,170.3761,5841.0
2023-04-17 15:00:00,174.36,174.57,174.36,174.56,7139.0,170.3956,170.6009,170.3956,170.5911,7139.0
2023-04-17 15:05:00,174.55,174.66,174.52,174.59,5386.0,170.5813,170.6888,170.552,170.6204,5386.0
2023-04-17 15:10:00,174.57,174.58,174.44,174.52,9346.0,170.6009,170.6106,170.4738,170.552,9346.0
2023-04-17 15:15:00,174.53,174.55,174.45,174.51,7555.0,170.5618,170.5813,170.4836,170.5422,7555.0
2023-04-17 15:20:00,174.52,174.59,174.49,174.58,8550.0,170.552,170.6204,170.5227,170.6106,8550.0
2023-04-17 15:25:00,174.55,174.72,174.49,174.72,12070.0,170.5813,170.7475,170.5227,170.7475,12070.0
2023-04-17 15:30:00,174.69,174.7,174.52,174.55,7824.0,170.7181,170.7279,170.552,170.5813,7824.0
2023-04-17 15:35:00,174.53,174.67,174.47,174.5,17261.0,170.5618,170.6986,170.5031,170.5325,17261.0
2023-04-17 15:40:00,174.47,174.63,174.44,174.62,10914.0,170.5031,170.6595,170.4738,170.6497,10914.0
2023-04-17 15:45:00,174.61,174.69,174.42,174.65,15301.0,170.64,170.7181,170.4543,170.679,15301.0
2023-04-17 15:50:00,174.63,174.72,174.54,174.71,26319.0,170.6595,170.7475,170.5715,170.7377,26319.0
2023-04-17 15:55:00,174.71,174.81,174.58,174.59,67229.0,170.7377,170.8354,170.6106,170.6204,67229.0
2023-04-18 09:30:00,175.94,175.94,175.41,175.7,28643.0,171.9397,171.9397,171.4218,171.7052,28643.0
2023-04-18 09:35:00,175.54,175.54,174.9,174.94,3653.0,171.5488,171.5488,170.9234,170.9625,3653.0
2023-04-18 09:40:00,175.02,175.17,174.79,175.03,24282.0,171.0406,171.1872,170.8159,171.0504,24282.0
2023-04-18 09:45:00,175.0,175.21,174.98,175.0,4087.0,171.0211,171.2263,171.0015,171.0211,4087.0
2023-04-18 09:50:00,175.05,175.06,174.83,174.88,2064.0,171.07,171.0797,170.855,170.9038,2064.0
2023-04-18 09:55:00,174.94,174.98,174.19,174.31,6916.0,170.9625,171.0015,170.2295,170.3468,6916.0
2023-04-18 10:00:00,174.21,174.57,174.21,174.44,7614.0,170.249,170.6009,170.249,170.4738,7614.0
2023-04-18 10:05:00,174.48,174.84,174.48,174.73,3043.0,170.5129,170.8647,170.5129,170.7572,3043.0
2023-04-18 10:10:00,174.8,174.8,174.39,174.47,7202.0,170.8256,170.8256,170.425,170.5031,7202.0
2023-04-18 10:15:00,174.39,174.39,174.08,174.08,2670.0,170.425,170.425,170.122,170.122,2670.0
2023-04-18 10:20:00,174.18,174.27,174.07,174.1,7015.0,170.2197,170.3077,170.1122,170.1416,7015.0
2023-04-18 10:25:00,174.07,174.08,173.66,173.73,7826.0,170.1122,170.122,169.7116,169.78,7826.0
2023-04-18 10:30:00,173.65,173.65,173.5,173.64,3996.0,169.7018,169.7018,169.5552,169.692,3996.0
2023-04-18 10:35:00,173.67,173.86,173.64,173.81,5653.0,169.7213,169.907,169.692,169.8581,5653.0
2023-04-18 10:40:00,173.81,174.08,173.74,174.08,6308.0,169.8581,170.122,169.7897,170.122,6308.0
2023-04-18 10:45:00,174.1,174.27,173.98,174.06,8833.0,170.1416,170.3077,170.0243,170.1025,8833.0
2023-04-18 10:50:00,174.03,174.03,173.8,173.92,4518.0,170.0731,170.0731,169.8484,169.9656,4518.0
2023-04-18 10:55:00,173.91,174.08,173.84,174.04,5768.0,169.9559,170.122,169.8875,170.0829,5768.0
2023-04-18 11:00:00,174.11,174.12,173.74,173.78,1303.0,170.1513,170.1611,169.7897,169.8288,1303.0
2023-04-18 11:05:00,173.7,173.91,173.57,173.63,17693.0,169.7506,169.9559,169.6236,169.6822,17693.0
2023-04-18 11:10:00,173.62,173.74,173.53,173.62,3102.0,169.6725,169.7897,169.5845,169.6725,3102.0
2023-04-18 11:15:00,173.62,173.62,173.37,173.47,3643.0,169.6725,169.6725,169.4281,169.5259,3643.0
2023-04-18 11:20:00,173.43,173.49,173.31,173.31,12444.0,169.4868,169.5454,169.3695,169.3695,12444.0
2023-04-18 11:25:00,173.34,173.46,173.31,173.38,3591.0,169.3988,169.5161,169.3695,169.4379,3591.0
2023-04-18 11:30:00,173.33,173.41,173.31,173.33,4438.0,169.3891,169.4672,169.3695,169.3891,4438.0
2023-04-18 11:35:00,173.32,173.35,173.07,173.08,2720.0,169.3793,169.4086,169.135,169.1447,2720.0
2023-04-18 11:40:00,173.01,173.31,173.01,173.26,2772.0,169.0763,169.3695,169.0763,169.3206,2772.0
2023-04-18 11:45:00,173.3,173.3,173.05,173.06,4889.0,169.3597,169.3597,169.1154,169.1252,4889.0
2023-04-18 11:50:00,173.06,173.07,172.93,173.0,3239.0,169.1252,169.135,168.9982,169.0666,3239.0
2023-04-18 11:55:00,173.06,173.06,172.94,172.94,2298.0,169.1252,169.1252,169.0079,169.0079,2298.0
2023-04-18 12:00:00,172.97,173.18,172.85,173.14,5617.0,169.0372,169.2425,168.92,169.2034,5617.0
2023-04-18 12:05:00,173.19,173.28,173.19,173.27,1721.0,169.2522,169.3402,169.2522,169.3304,1721.0
2023-04-18 12:10:00,173.29,173.46,173.28,173.42,2890.0,169.35,169.5161,169.3402,169.477,2890.0
2023-04-18 12:15:00,173.41,173.44,173.24,173.34,6733.0,169.4672,169.4966,169.3011,169.3988,6733.0
2023-04-18 12:20:00,173.37,173.41,173.31,173.35,2446.0,169.4281,169.4672,169.3695,169.4086,2446.0
2023-04-18 12:25:00,173.35,173.59,173.35,173.59,1343.0,169.4086,169.6431,169.4086,169.6431,1343.0
2023-04-18 12:30:00,173.64,173.67,173.27,173.27,3741.0,169.692,169.7213,169.3304,169.3304,3741.0
2023-04-18 12:35:00,173.3,173.35,173.25,173.25,3694.0,169.3597,169.4086,169.3109,169.3109,3694.0
2023-04-18 12:40:00,173.22,173.25,173.17,173.17,3275.0,169.2816,169.3109,169.2327,169.2327,3275.0
2023-04-18 12:45:00,173.18,173.28,173.18,173.28,1901.0,169.2425,169.3402,169.2425,169.3402,1901.0
2023-04-18 12:50:00,173.28,173.39,173.1,173.28,4472.0,169.3402,169.4477,169.1643,169.3402,4472.0
2023-04-18 12:55:00,173.21,173.21,173.08,173.12,912.0,169.2718,169.2718,169.1447,169.1838,912.0
2023-04-18 13:00:00,173.08,173.08,173.01,173.02,1274.0,169.1447,169.1447,169.0763,169.0861,1274.0
2023-04-18 13:05:00,173.09,173.14,173.0,173.11,4212.0,169.1545,169.2034,169.0666,169.1741,4212.0
2023-04-18 13:10:00,173.13,173.19,173.02,173.03,4349.0,169.1936,169.2522,169.0861,169.0959,4349.0
2023-04-18 13:15:00,172.98,173.15,172.93,173.08,32059.0,169.047,169.2131,168.9982,169.1447,32059.0
2023-04-18 13:20:00,173.08,173.11,172.99,173.05,5678.0,169.1447,169.1741,169.0568,169.1154,5678.0
2023-04-18 13:25:00,173.06,173.27,173.03,173.11,3382.0,169.1252,169.3304,169.0959,169.1741,3382.0
2023-04-18 13:30:00,173.1,173.43,173.04,173.4,6736.0,169.1643,169.4868,169.1057,169.4575,6736.0
2023-04-18 13:35:00,173.37,173.59,173.36,173.56,4342.0,169.4281,169.6431,169.4184,169.6138,4342.0
2023-04-18 13:40:00,173.53,173.6,173.46,173.46,12738.0,169.5845,169.6529,169.5161,169.5161,12738.0
2023-04-18 13:45:00,173.52,173.94,173.52,173.81,8676.0,169.5747,169.9852,169.5747,169.8581,8676.0
2023-04-18 13:50:00,173.82,173.94,173.69,173.78,9114.0,169.8679,169.9852,169.7409,169.8288,9114.0
2023-04-18 13:55:00,173.78,173.94,173.63,173.8,11456.0,169.8288,169.9852,169.6822,169.8484,11456.0
2023-04-18 14:00:00,173.8,173.92,173.73,173.86,8501.0,169.8484,169.9656,169.78,169.907,8501.0
2023-04-18 14:05:00,173.88,174.13,173.79,174.13,5921.0,169.9266,170.1709,169.8386,170.1709,5921.0
2023-04-18 14:10:00,174.09,174.36,174.09,174.32,6288.0,170.1318,170.3956,170.1318,170.3565,6288.0
2023-04-18 14:15:00,174.26,174.31,174.14,174.24,6400.0,170.2979,170.3468,170.1806,170.2784,6400.0
2023-04-18 14:20:00,174.25,174.4,174.22,174.28,6134.0,170.2881,170.4347,170.2588,170.3175,6134.0
2023-04-18 14:25:00,174.22,174.4,174.22,174.32,4548.0,170.2588,170.4347,170.2588,170.3565,4548.0
2023-04-18 14:30:00,174.34,174.4,174.24,174.25,6399.0,170.3761,170.4347,170.2784,170.2881,6399.0
2023-04-18 14:35:00,174.21,174.46,174.21,174.42,6374.0,170.249,170.4934,170.249,170.4543,6374.0
2023-04-18 14:40:00,174.4,174.44,174.23,174.31,3765.0,170.4347,170.4738,170.2686,170.3468,3765.0
2023-04-18 14:45:00,174.31,174.31,173.96,174.24,10885.0,170.3468,170.3468,170.0047,170.2784,10885.0
2023-04-18 14:50:00,174.15,174.26,174.08,174.18,5081.0,170.1904,170.2979,170.122,170.2197,5081.0
2023-04-18 14:55:00,174.17,174.28,174.14,174.28,2215.0,170.21,170.3175,170.1806,170.3175,2215.0
2023-04-18 15:00:00,174.27,174.35,174.25,174.3,3679.0,170.3077,170.3859,170.2881,170.337,3679.0
2023-04-18 15:05:00,174.28,174.38,174.23,174.27,3143.0,170.3175,170.4152,170.2686,170.3077,3143.0
2023-04-18 15:10:00,174.3,174.37,174.23,174.31,4464.0,170.337,170.4054,170.2686,170.3468,4464.0
2023-04-18 15:15:00,174.3,174.3,174.14,174.21,4376.0,170.337,170.337,170.1806,170.249,4376.0
2023-04-18 15:20:00,174.23,174.34,174.23,174.3,9143.0,170.2686,170.3761,170.2686,170.337,9143.0
2023-04-18 15:25:00,174.3,174.33,174.13,174.33,9506.0,170.337,170.3663,170.1709,170.3663,9506.0
2023-04-18 15:30:00,174.32,174.4,174.29,174.4,14008.0,170.3565,170.4347,170.3272,170.4347,14008.0
2023-04-18 15:35:00,174.41,174.53,174.39,174.51,22003.0,170.4445,170.5618,170.425,170.5422,22003.0
2023-04-18 15:40:00,174.52,174.74,174.46,174.74,20818.0,170.552,170.767,170.4934,170.767,20818.0
2023-04-18 15:45:00,174.74,174.79,174.49,174.65,18976.0,170.767,170.8159,170.5227,170.679,18976.0
2023-04-18 15:50:00,174.66,174.74,174.51,174.62,32058.0,170.6888,170.767,170.5422,170.6497,32058.0
2023-04-18 15:55:00,174.62,174.83,174.39,174.44,91016.0,170.6497,170.855,170.425,170.4738,91016.0
2023-04-19 09:30:00,174.03,175.05,173.93,174.71,31239.0,170.0731,171.07,169.9754,170.7377,31239.0
2023-04-19 09:35:00,174.43,174.72,174.17,174.42,23012.0,170.464,170.7475,170.21,170.4543,23012.0
2023-04-19 09:40:00,174.4,174.6,174.15,174.19,21630.0,170.4347,170.6302,170.1904,170.2295,21630.0
2023-04-19 09:45:00,174.27,174.63,174.27,174.49,14606.0,170.3077,170.6595,170.3077,170.5227,14606.0
2023-04-19 09:50:00,174.6,174.92,174.6,174.8,5225.0,170.6302,170.9429,170.6302,170.8256,5225.0
2023-04-19 09:55:00,174.75,175.14,174.7,175.14,2471.0,170.7768,171.1579,170.7279,171.1579,2471.0
2023-04-19 10:00:00,175.08,175.27,174.97,175.06,15206.0,171.0993,171.2849,170.9918,171.0797,15206.0
2023-04-19 10:05:00,175.09,175.29,174.96,175.29,7515.0,171.109,171.3045,170.982,171.3045,7515.0
2023-04-19 10:10:00,175.29,175.55,175.25,175.55,5435.0,171.3045,171.5586,171.2654,171.5586,5435.0
2023-04-19 10:15:00,175.55,175.69,175.51,175.63,13044.0,171.5586,171.6954,171.5195,171.6368,13044.0
2023-04-19 10:20:00,175.61,175.68,175.54,175.57,6423.0,171.6172,171.6856,171.5488,171.5781,6423.0
2023-04-19 10:25:00,175.6,175.72,175.53,175.57,8762.0,171.6074,171.7247,171.539,171.5781,8762.0
2023-04-19 10:30:00,175.53,175.55,175.43,175.53,6439.0,171.539,171.5586,171.4413,171.539,6439.0
2023-04-19 10:35:00,175.54,175.57,175.46,175.52,3146.0,171.5488,171.5781,171.4706,171.5293,3146.0
2023-04-19 10:40:00,175.5,175.85,175.46,175.85,8216.0,171.5097,171.8518,171.4706,171.8518,8216.0
2023-04-19 10:45:00,175.89,175.95,175.82,175.87,10708.0,171.8909,171.9495,171.8224,171.8713,10708.0
2023-04-19 10:50:00,175.86,175.89,175.55,175.58,10168.0,171.8615,171.8909,171.5586,171.5879,10168.0
2023-04-19 10:55:00,175.4,175.64,175.39,175.64,8433.0,171.412,171.6465,171.4022,171.6465,8433.0
2023-04-19 11:00:00,175.67,175.82,175.66,175.76,12642.0,171.6759,171.8224,171.6661,171.7638,12642.0
2023-04-19 11:05:00,175.72,175.81,175.65,175.76,20873.0,171.7247,171.8127,171.6563,171.7638,20873.0
2023-04-19 11:10:00,175.76,175.77,175.35,175.53,7185.0,171.7638,171.7736,171.3631,171.539,7185.0
2023-04-19 11:15:00,175.47,175.56,175.17,175.24,4797.0,171.4804,171.5684,171.1872,171.2556,4797.0
2023-04-19 11:20:00,175.24,175.29,175.0,175.0,1900.0,171.2556,171.3045,171.0211,171.0211,1900.0
2023-04-19 11:25:00,175.02,175.02,174.87,174.92,4126.0,171.0406,171.0406,170.894,170.9429,4126.0
2023-04-19 11:30:00,174.88,174.95,174.7,174.76,4922.0,170.9038,170.9722,170.7279,170.7865,4922.0
2023-04-19 11:35:00,174.76,175.02,174.74,174.98,8507.0,170.7865,171.0406,170.767,171.0015,8507.0
2023-04-19 11:40:00,174.95,175.17,174.95,175.13,2446.0,170.9722,171.1872,170.9722,171.1481,2446.0
2023-04-19 11:45:00,175.14,175.26,175.11,175.12,4410.0,171.1579,171.2752,171.1286,171.1384,4410.0
2023-04-19 11:50:00,175.16,175.31,175.15,175.3,2809.0,171.1774,171.324,171.1677,171.3143,2809.0
2023-04-19 11:55:00,175.32,175.6,175.28,175.59,6791.0,171.3338,171.6074,171.2947,171.5977,6791.0
2023-04-19 12:00:00,175.62,175.63,175.56,175.63,4100.0,171.627,171.6368,171.5684,171.6368,4100.0
2023-04-19 12:05:00,175.58,175.81,175.57,175.78,7600.0,171.5879,171.8127,171.5781,171.7834,7600.0
2023-04-19 12:10:00,175.72,175.78,175.6,175.7,10962.0,171.7247,171.7834,171.6074,171.7052,10962.0
2023-04-19 12:15:00,175.7,175.79,175.57,175.66,5164.0,171.7052,171.7931,171.5781,171.6661,5164.0
2023-04-19 12:20:00,175.63,175.67,175.58,175.6,3500.0,171.6368,171.6759,171.5879,171.6074,3500.0
2023-04-19 12:25:00,175.61,175.7,175.6,175.61,2848.0,171.6172,171.7052,171.6074,171.6172,2848.0
2023-04-19 12:30:00,175.65,175.67,175.58,175.63,3978.0,171.6563,171.6759,171.5879,171.6368,3978.0
2023-04-19 12:35:00,175.63,175.63,175.58,175.61,3588.0,171.6368,171.6368,171.5879,171.6172,3588.0
2023-04-19 12:40:00,175.62,175.72,175.6,175.69,6310.0,171.627,171.7247,171.6074,171.6954,6310.0
2023-04-19 12:45:00,175.67,175.68,175.52,175.56,2293.0,171.6759,171.6856,171.5293,171.5684,2293.0
2023-04-19 12:50:00,175.57,175.67,175.55,175.63,5571.0,171.5781,171.6759,171.5586,171.6368,5571.0
2023-04-19 12:55:00,175.6,175.63,175.49,175.62,4627.0,171.6074,171.6368,171.4999,171.627,4627.0
2023-04-19 13:00:00,175.63,175.68,175.58,175.58,4536.0,171.6368,171.6856,171.5879,171.5879,4536.0
2023-04-19 13:05:00,175.58,175.75,175.58,175.62,4691.0,171.5879,171.754,171.5879,171.627,4691.0
2023-04-19 13:10:00,175.64,175.64,175.58,175.59,2652.0,171.6465,171.6465,171.5879,171.5977,2652.0
2023-04-19 13:15:00,175.56,175.86,175.33,175.44,22651.0,171.5684,171.8615,171.3436,171.4511,22651.0
2023-04-19 13:20:00,175.4,175.49,175.29,175.29,1594.0,171.412,171.4999,171.3045,171.3045,1594.0
2023-04-19 13:25:00,175.25,175.42,175.25,175.34,5371.0,171.2654,171.4315,171.2654,171.3534,5371.0
2023-04-19 13:30:00,175.36,175.49,175.35,175.42,5831.0,171.3729,171.4999,171.3631,171.4315,5831.0
2023-04-19 13:35:00,175.43,175.51,175.29,175.29,6594.0,171.4413,171.5195,171.3045,171.3045,6594.0
2023-04-19 13:40:00,175.26,175.4,175.26,175.35,1789.0,171.2752,171.412,171.2752,171.3631,1789.0
2023-04-19 13:45:00,175.3,175.33,175.24,175.24,3074.0,171.3143,171.3436,171.2556,171.2556,3074.0
2023-04-19 13:50:00,175.28,175.36,175.14,175.18,6216.0,171.2947,171.3729,171.1579,171.197,6216.0
2023-04-19 13:55:00,175.19,175.27,175.1,175.14,6648.0,171.2068,171.2849,171.1188,171.1579,6648.0
2023-04-19 14:00:00,175.2,175.34,174.83,174.92,4785.0,171.2165,171.3534,170.855,170.9429,4785.0
2023-04-19 14:05:00,174.93,174.96,174.86,174.86,2999.0,170.9527,170.982,170.8843,170.8843,2999.0
2023-04-19 14:10:00,174.88,174.91,174.73,174.81,6119.0,170.9038,170.9331,170.7572,170.8354,6119.0
2023-04-19 14:15:00,174.81,174.89,174.69,174.71,3423.0,170.8354,170.9136,170.7181,170.7377,3423.0
2023-04-19 14:20:00,174.73,174.8,174.71,174.79,3285.0,170.7572,170.8256,170.7377,170.8159,3285.0
2023-04-19 14:25:00,174.82,174.84,174.59,174.77,7377.0,170.8452,170.8647,170.6204,170.7963,7377.0
2023-04-19 14:30:00,174.79,174.81,174.58,174.72,5320.0,170.8159,170.8354,170.6106,170.7475,5320.0
2023-04-19 14:35:00,174.71,174.91,174.7,174.91,3508.0,170.7377,170.9331,170.7279,170.9331,3508.0
2023-04-19 14:40:00,174.93,174.97,174.78,174.78,3872.0,170.9527,170.9918,170.8061,170.8061,3872.0
2023-04-19 14:45:00,174.72,174.88,174.7,174.88,4167.0,170.7475,170.9038,170.7279,170.9038,4167.0
2023-04-19 14:50:00,174.84,175.03,174.76,174.91,6282.0,170.8647,171.0504,170.7865,170.9331,6282.0
2023-04-19 14:55:00,174.9,174.98,174.9,174.97,4780.0,170.9234,171.0015,170.9234,170.9918,4780.0
2023-04-19 15:00:00,174.96,175.04,174.82,175.02,6823.0,170.982,171.0602,170.8452,171.0406,6823.0
2023-04-19 15:05:00,175.01,175.07,174.95,175.05,4076.0,171.0309,171.0895,170.9722,171.07,4076.0
2023-04-19 15:10:00,175.05,175.26,175.03,175.25,5689.0,171.07,171.2752,171.0504,171.2654,5689.0
2023-04-19 15:15:00,175.27,175.33,175.22,175.22,5688.0,171.2849,171.3436,171.2361,171.2361,5688.0
2023-04-19 15:20:00,175.2,175.28,175.18,175.25,4633.0,171.2165,171.2947,171.197,171.2654,4633.0
2023-04-19 15:25:00,175.27,175.29,175.19,175.25,6090.0,171.2849,171.3045,171.2068,171.2654,6090.0
2023-04-19 15:30:00,175.23,175.3,175.17,175.25,12360.0,171.2459,171.3143,171.1872,171.2654,12360.0
2023-04-19 15:35:00,175.23,175.27,175.12,175.16,8045.0,171.2459,171.2849,171.1384,171.1774,8045.0
2023-04-19 15:40:00,175.16,175.22,174.99,175.01,9941.0,171.1774,171.2361,171.0113,171.0309,9941.0
2023-04-19 15:45:00,175.0,175.01,174.81,174.81,9865.0,171.0211,171.0309,170.8354,170.8354,9865.0
2023-04-19 15:50:00,174.84,174.96,174.69,174.93,16578.0,170.8647,170.982,170.7181,170.9527,16578.0
2023-04-19 15:55:00,174.94,175.05,174.83,174.97,37369.0,170.9625,171.07,170.855,170.9918,37369.0
2023-04-20 09:30:00,174.01,174.15,172.85,173.46,79600.0,170.4193,170.5564,169.2832,169.8806,79600.0
2023-04-20 09:35:00,173.7,173.87,173.58,173.87,2751.0,170.1156,170.2821,169.9981,170.2821,2751.0
2023-04-20 09:40:00,173.85,173.87,173.54,173.61,4891.0,170.2626,170.2821,169.9589,170.0275,4891.0
2023-04-20 09:45:00,173.52,173.61,172.75,172.94,4902.0,169.9394,170.0275,169.1853,169.3713,4902.0
2023-04-20 09:50:00,172.71,172.96,172.64,172.64,3051.0,169.1461,169.3909,169.0775,169.0775,3051.0
2023-04-20 09:55:00,172.63,172.69,172.39,172.67,6596.0,169.0677,169.1265,168.8327,169.1069,6596.0
2023-04-20 10:00:00,172.63,173.02,172.43,173.02,9340.0,169.0677,169.4497,168.8719,169.4497,9340.0
2023-04-20 10:05:00,173.08,173.35,173.08,173.31,8472.0,169.5084,169.7729,169.5084,169.7337,8472.0
2023-04-20 10:10:00,173.38,173.89,173.37,173.55,8092.0,169.8023,170.3017,169.7925,169.9687,8092.0
2023-04-20 10:15:00,173.54,173.96,173.54,173.94,2922.0,169.9589,170.3703,169.9589,170.3507,2922.0
2023-04-20 10:20:00,173.97,174.21,173.86,174.04,2820.0,170.3801,170.6151,170.2723,170.4486,2820.0
2023-04-20 10:25:00,174.12,174.33,174.12,174.15,1426.0,170.527,170.7326,170.527,170.5564,1426.0
2023-04-20 10:30:00,174.2,174.29,174.15,174.22,2703.0,170.6053,170.6935,170.5564,170.6249,2703.0
2023-04-20 10:35:00,174.31,174.38,174.22,174.36,3397.0,170.7131,170.7816,170.6249,170.762,3397.0
2023-04-20 10:40:00,174.37,174.57,174.37,174.57,4355.0,170.7718,170.9677,170.7718,170.9677,4355.0
2023-04-20 10:45:00,174.66,174.73,174.38,174.55,4049.0,171.0558,171.1244,170.7816,170.9481,4049.0
2023-04-20 10:50:00,174.55,174.62,174.42,174.44,1725.0,170.9481,171.0167,170.8208,170.8404,1725.0
2023-04-20 10:55:00,174.48,174.55,174.47,174.53,2832.0,170.8796,170.9481,170.8698,170.9285,2832.0
2023-04-20 11:00:00,174.57,174.67,174.57,174.58,3014.0,170.9677,171.0656,170.9677,170.9775,3014.0
2023-04-20 11:05:00,174.54,174.54,174.13,174.2,6981.0,170.9383,170.9383,170.5368,170.6053,6981.0
2023-04-20 11:10:00,174.25,174.39,174.24,174.35,2833.0,170.6543,170.7914,170.6445,170.7522,2833.0
2023-04-20 11:15:00,174.29,174.29,174.15,174.18,3005.0,170.6935,170.6935,170.5564,170.5857,3005.0
2023-04-20 11:20:00,174.18,174.18,174.0,174.06,2404.0,170.5857,170.5857,170.4095,170.4682,2404.0
2023-04-20 11:25:00,174.1,174.14,173.97,174.13,6273.0,170.5074,170.5466,170.3801,170.5368,6273.0
2023-04-20 11:30:00,174.2,174.29,174.14,174.25,4272.0,170.6053,170.6935,170.5466,170.6543,4272.0
2023-04-20 11:35:00,174.34,174.46,174.31,174.38,1633.0,170.7424,170.86,170.7131,170.7816,1633.0
2023-04-20 11:40:00,174.36,174.49,174.31,174.4,3572.0,170.762,170.8893,170.7131,170.8012,3572.0
2023-04-20 11:45:00,174.5,174.7,174.48,174.67,12351.0,170.8991,171.095,170.8796,171.0656,12351.0
2023-04-20 11:50:00,174.63,174.73,174.63,174.7,4452.0,171.0265,171.1244,171.0265,171.095,4452.0
2023-04-20 11:55:00,174.69,174.71,174.4,174.45,5611.0,171.0852,171.1048,170.8012,170.8502,5611.0
2023-04-20 12:00:00,174.48,174.49,174.3,174.34,2355.0,170.8796,170.8893,170.7033,170.7424,2355.0
2023-04-20 12:05:00,174.31,174.38,174.24,174.31,4951.0,170.7131,170.7816,170.6445,170.7131,4951.0
2023-04-20 12:10:00,174.36,174.46,174.34,174.46,5313.0,170.762,170.86,170.7424,170.86,5313.0
2023-04-20 12:15:00,174.48,174.51,174.31,174.4,2562.0,170.8796,170.9089,170.7131,170.8012,2562.0
2023-04-20 12:20:00,174.41,174.41,174.28,174.28,1207.0,170.811,170.811,170.6837,170.6837,1207.0
2023-04-20 12:25:00,174.22,174.3,174.16,174.22,3019.0,170.6249,170.7033,170.5662,170.6249,3019.0
2023-04-20 12:30:00,174.22,174.43,174.2,174.43,6207.0,170.6249,170.8306,170.6053,170.8306,6207.0
2023-04-20 12:35:00,174.43,174.58,174.37,174.37,3126.0,170.8306,170.9775,170.7718,170.7718,3126.0
2023-04-20 12:40:00,174.32,174.48,174.25,174.48,1031.0,170.7229,170.8796,170.6543,170.8796,1031.0
2023-04-20 12:45:00,174.61,174.73,174.59,174.73,1924.0,171.0069,171.1244,170.9873,171.1244,1924.0
2023-04-20 12:50:00,174.72,174.74,174.67,174.73,1527.0,171.1146,171.1342,171.0656,171.1244,1527.0
2023-04-20 12:55:00,174.73,174.77,174.66,174.72,4298.0,171.1244,171.1636,171.0558,171.1146,4298.0
2023-04-20 13:00:00,174.77,174.78,174.62,174.67,1540.0,171.1636,171.1734,171.0167,171.0656,1540.0
2023-04-20 13:05:00,174.71,174.76,174.6,174.63,2876.0,171.1048,171.1538,170.9971,171.0265,2876.0
2023-04-20 13:10:00,174.61,174.68,174.53,174.53,1845.0,171.0069,171.0754,170.9285,170.9285,1845.0
2023-04-20 13:15:00,174.6,174.71,174.57,174.69,3127.0,170.9971,171.1048,170.9677,171.0852,3127.0
2023-04-20 13:20:00,174.7,174.8,174.7,174.78,2042.0,171.095,171.1929,171.095,171.1734,2042.0
2023-04-20 13:25:00,174.83,174.87,174.79,174.81,2259.0,171.2223,171.2615,171.1832,171.2027,2259.0
2023-04-20 13:30:00,174.81,174.94,174.81,174.83,2786.0,171.2027,171.3301,171.2027,171.2223,2786.0
2023-04-20 13:35:00,174.87,174.89,174.77,174.85,2196.0,171.2615,171.2811,171.1636,171.2419,2196.0
2023-04-20 13:40:00,174.81,174.81,174.66,174.68,2888.0,171.2027,171.2027,171.0558,171.0754,2888.0
2023-04-20 13:45:00,174.72,174.73,174.64,174.69,2783.0,171.1146,171.1244,171.0363,171.0852,2783.0
2023-04-20 13:50:00,174.71,174.81,174.61,174.81,3788.0,171.1048,171.2027,171.0069,171.2027,3788.0
2023-04-20 13:55:00,174.79,174.8,174.6,174.72,4154.0,171.1832,171.1929,170.9971,171.1146,4154.0
2023-04-20 14:00:00,174.69,174.71,174.61,174.67,2488.0,171.0852,171.1048,171.0069,171.0656,2488.0
2023-04-20 14:05:00,174.66,174.69,174.55,174.55,7146.0,171.0558,171.0852,170.9481,170.9481,7146.0
2023-04-20 14:10:00,174.53,174.69,174.53,174.64,3116.0,170.9285,171.0852,170.9285,171.0363,3116.0
2023-04-20 14:15:00,174.67,174.84,174.59,174.84,5311.0,171.0656,171.2321,170.9873,171.2321,5311.0
2023-04-20 14:20:00,174.86,175.01,174.86,174.93,3909.0,171.2517,171.3986,171.2517,171.3203,3909.0
2023-04-20 14:25:00,174.95,174.98,174.67,174.67,2908.0,171.3399,171.3692,171.0656,171.0656,2908.0
2023-04-20 14:30:00,174.65,174.65,174.46,174.48,8484.0,171.046,171.046,170.86,170.8796,8484.0
2023-04-20 14:35:00,174.46,174.46,174.16,174.2,4517.0,170.86,170.86,170.5662,170.6053,4517.0
2023-04-20 14:40:00,174.15,174.15,173.88,173.93,3714.0,170.5564,170.5564,170.2919,170.3409,3714.0
2023-04-20 14:45:00,173.93,174.07,173.83,173.84,7301.0,170.3409,170.478,170.243,170.2528,7301.0
2023-04-20 14:50:00,173.9,173.98,173.85,173.88,4761.0,170.3115,170.3899,170.2626,170.2919,4761.0
2023-04-20 14:55:00,173.85,173.9,173.72,173.76,5738.0,170.2626,170.3115,170.1352,170.1744,5738.0
2023-04-20 15:00:00,173.77,174.01,173.6,173.68,7898.0,170.1842,170.4193,170.0177,170.0961,7898.0
2023-04-20 15:05:00,173.66,173.77,173.58,173.77,6162.0,170.0765,170.1842,169.9981,170.1842,6162.0
2023-04-20 15:10:00,173.71,173.82,173.51,173.52,6417.0,170.1254,170.2332,169.9296,169.9394,6417.0
2023-04-20 15:15:00,173.49,173.61,173.42,173.61,5248.0,169.91,170.0275,169.8414,170.0275,5248.0
2023-04-20 15:20:00,173.62,173.81,173.52,173.78,5504.0,170.0373,170.2234,169.9394,170.194,5504.0
2023-04-20 15:25:00,173.79,173.85,173.59,173.69,6113.0,170.2038,170.2626,170.0079,170.1059,6113.0
2023-04-20 15:30:00,173.72,173.89,173.71,173.89,8069.0,170.1352,170.3017,170.1254,170.3017,8069.0
2023-04-20 15:35:00,173.88,174.04,173.73,173.99,10208.0,170.2919,170.4486,170.145,170.3997,10208.0
2023-04-20 15:40:00,174.01,174.04,173.83,173.9,14670.0,170.4193,170.4486,170.243,170.3115,14670.0
2023-04-20 15:45:00,173.84,173.97,173.75,173.87,9487.0,170.2528,170.3801,170.1646,170.2821,9487.0
2023-04-20 15:50:00,173.84,174.13,173.78,174.12,16706.0,170.2528,170.5368,170.194,170.527,16706.0
2023-04-20 15:55:00,174.14,174.42,174.09,174.4,104030.0,170.5466,170.8208,170.4976,170.8012,104030.0
2023-04-21 09:30:00,175.76,176.37,175.76,176.02,62827.0,172.1331,172.7306,172.1331,172.3878,62827.0
2023-04-21 09:35:00,176.35,176.7,176.05,176.7,5299.0,172.711,173.0537,172.4172,173.0537,5299.0
2023-04-21 09:40:00,176.83,177.19,176.25,176.54,6211.0,173.1811,173.5336,172.613,172.897,6211.0
2023-04-21 09:45:00,176.69,176.7,176.23,176.38,7898.0,173.0439,173.0537,172.5934,172.7403,7898.0
2023-04-21 09:50:00,176.13,176.24,176.02,176.17,5172.0,172.4955,172.6032,172.3878,172.5347,5172.0
2023-04-21 09:55:00,176.09,176.15,175.83,175.84,7084.0,172.4563,172.5151,172.2017,172.2115,7084.0
2023-04-21 10:00:00,175.9,175.96,175.7,175.83,10762.0,172.2702,172.329,172.0744,172.2017,10762.0
2023-04-21 10:05:00,175.78,175.97,175.75,175.88,9402.0,172.1527,172.3388,172.1233,172.2507,9402.0
2023-04-21 10:10:00,175.97,176.0,175.81,175.88,7091.0,172.3388,172.3682,172.1821,172.2507,7091.0
2023-04-21 10:15:00,175.84,176.07,175.83,175.91,25193.0,172.2115,172.4367,172.2017,172.28,25193.0
2023-04-21 10:20:00,176.0,176.05,175.87,175.96,10100.0,172.3682,172.4172,172.2409,172.329,10100.0
2023-04-21 10:25:00,175.97,176.08,175.84,175.86,17210.0,172.3388,172.4465,172.2115,172.2311,17210.0
2023-04-21 10:30:00,175.9,175.9,175.63,175.72,7591.0,172.2702,172.2702,172.0058,172.094,7591.0
2023-04-21 10:35:00,175.72,175.82,175.58,175.58,3872.0,172.094,172.1919,171.9569,171.9569,3872.0
2023-04-21 10:40:00,175.49,175.55,175.19,175.2,2910.0,171.8687,171.9275,171.5749,171.5847,2910.0
2023-04-21 10:45:00,175.1,175.32,174.92,175.31,14077.0,171.4868,171.7022,171.3105,171.6924,14077.0
2023-04-21 10:50:00,175.29,175.55,175.28,175.45,3081.0,171.6728,171.9275,171.663,171.8295,3081.0
2023-04-21 10:55:00,175.47,175.56,175.27,175.28,4651.0,171.8491,171.9373,171.6533,171.663,4651.0
2023-04-21 11:00:00,175.37,175.81,175.31,175.74,2131.0,171.7512,172.1821,171.6924,172.1136,2131.0
2023-04-21 11:05:00,175.73,175.79,175.66,175.79,1371.0,172.1038,172.1625,172.0352,172.1625,1371.0
2023-04-21 11:10:00,175.79,175.84,175.68,175.68,2307.0,172.1625,172.2115,172.0548,172.0548,2307.0
2023-04-21 11:15:00,175.79,175.79,175.64,175.66,2892.0,172.1625,172.1625,172.0156,172.0352,2892.0
2023-04-21 11:20:00,175.67,175.71,175.62,175.64,1986.0,172.045,172.0842,171.996,172.0156,1986.0
2023-04-21 11:25:00,175.66,175.72,175.5,175.62,1995.0,172.0352,172.094,171.8785,171.996,1995.0
2023-04-21 11:30:00,175.65,175.77,175.65,175.77,1810.0,172.0254,172.1429,172.0254,172.1429,1810.0
2023-04-21 11:35:00,175.77,175.77,175.57,175.64,1400.0,172.1429,172.1429,171.9471,172.0156,1400.0
2023-04-21 11:40:00,175.63,175.85,175.59,175.63,4996.0,172.0058,172.2213,171.9666,172.0058,4996.0
2023-04-21 11:45:00,175.68,175.7,175.34,175.35,14844.0,172.0548,172.0744,171.7218,171.7316,14844.0
2023-04-21 11:50:00,175.32,175.41,175.31,175.36,2030.0,171.7022,171.7904,171.6924,171.7414,2030.0
2023-04-21 11:55:00,175.43,175.62,175.39,175.58,1758.0,171.8099,171.996,171.7708,171.9569,1758.0
2023-04-21 12:00:00,175.6,175.7,175.55,175.57,4187.0,171.9764,172.0744,171.9275,171.9471,4187.0
2023-04-21 12:05:00,175.65,175.81,175.64,175.67,2474.0,172.0254,172.1821,172.0156,172.045,2474.0
2023-04-21 12:10:00,175.64,175.74,175.57,175.74,2115.0,172.0156,172.1136,171.9471,172.1136,2115.0
2023-04-21 12:15:00,175.77,175.9,175.73,175.89,3951.0,172.1429,172.2702,172.1038,172.2605,3951.0
2023-04-21 12:20:00,175.87,175.92,175.72,175.92,4184.0,172.2409,172.2898,172.094,172.2898,4184.0
2023-04-21 12:25:00,175.9,175.93,175.82,175.9,2643.0,172.2702,172.2996,172.1919,172.2702,2643.0
2023-04-21 12:30:00,175.94,176.0,175.79,175.8,2588.0,172.3094,172.3682,172.1625,172.1723,2588.0
2023-04-21 12:35:00,175.9,175.91,175.77,175.84,2089.0,172.2702,172.28,172.1429,172.2115,2089.0
2023-04-21 12:40:00,175.82,175.97,175.8,175.9,13426.0,172.1919,172.3388,172.1723,172.2702,13426.0
2023-04-21 12:45:00,175.9,176.09,175.89,175.96,3729.0,172.2702,172.4563,172.2605,172.329,3729.0
2023-04-21 12:50:00,175.93,176.08,175.93,176.05,2532.0,172.2996,172.4465,172.2996,172.4172,2532.0
2023-04-21 12:55:00,176.07,176.21,176.03,176.06,6383.0,172.4367,172.5739,172.3976,172.4269,6383.0
2023-04-21 13:00:00,176.06,176.13,176.06,176.08,1600.0,172.4269,172.4955,172.4269,172.4465,1600.0
2023-04-21 13:05:00,176.06,176.14,176.05,176.13,1027.0,172.4269,172.5053,172.4172,172.4955,1027.0
2023-04-21 13:10:00,176.17,176.23,176.09,176.16,2600.0,172.5347,172.5934,172.4563,172.5249,2600.0
2023-04-21 13:15:00,176.18,176.23,176.04,176.06,1900.0,172.5445,172.5934,172.4074,172.4269,1900.0
2023-04-21 13:20:00,176.07,176.1,176.03,176.06,3480.0,172.4367,172.4661,172.3976,172.4269,3480.0
2023-04-21 13:25:00,176.08,176.12,175.94,176.04,2838.0,172.4465,172.4857,172.3094,172.4074,2838.0
2023-04-21 13:30:00,176.05,176.21,176.05,176.13,3531.0,172.4172,172.5739,172.4172,172.4955,3531.0
2023-04-21 13:35:00,176.12,176.34,176.12,176.34,8236.0,172.4857,172.7012,172.4857,172.7012,8236.0
2023-04-21 13:40:00,176.34,176.46,176.32,176.42,4849.0,172.7012,172.8187,172.6816,172.7795,4849.0
2023-04-21 13:45:00,176.38,176.53,176.29,176.4,5318.0,172.7403,172.8872,172.6522,172.7599,5318.0
2023-04-21 13:50:00,176.42,176.48,176.33,176.47,6782.0,172.7795,172.8383,172.6914,172.8285,6782.0
2023-04-21 13:55:00,176.5,176.76,176.49,176.76,13823.0,172.8579,173.1125,172.8481,173.1125,13823.0
2023-04-21 14:00:00,176.78,177.04,176.78,176.99,10365.0,173.1321,173.3867,173.1321,173.3378,10365.0
2023-04-21 14:05:00,177.0,177.1,176.94,177.01,18110.0,173.3476,173.4455,173.2888,173.3573,18110.0
2023-04-21 14:10:00,177.03,177.24,177.03,177.24,3627.0,173.3769,173.5826,173.3769,173.5826,3627.0
2023-04-21 14:15:00,177.25,177.26,176.99,176.99,4443.0,173.5924,173.6022,173.3378,173.3378,4443.0
2023-04-21 14:20:00,177.04,177.1,176.94,176.94,3730.0,173.3867,173.4455,173.2888,173.2888,3730.0
2023-04-21 14:25:00,176.94,177.01,176.87,176.99,4867.0,173.2888,173.3573,173.2202,173.3378,4867.0
2023-04-21 14:30:00,176.97,177.03,176.81,176.88,5335.0,173.3182,173.3769,173.1615,173.23,5335.0
2023-04-21 14:35:00,176.85,176.89,176.79,176.82,2985.0,173.2006,173.2398,173.1419,173.1713,2985.0
2023-04-21 14:40:00,176.82,176.96,176.82,176.91,2937.0,173.1713,173.3084,173.1713,173.2594,2937.0
2023-04-21 14:45:00,176.85,176.92,176.81,176.91,1749.0,173.2006,173.2692,173.1615,173.2594,1749.0
2023-04-21 14:50:00,176.9,176.97,176.85,176.97,6654.0,173.2496,173.3182,173.2006,173.3182,6654.0
2023-04-21 14:55:00,176.93,176.96,176.79,176.92,5748.0,173.279,173.3084,173.1419,173.2692,5748.0
2023-04-21 15:00:00,176.89,177.01,176.71,176.76,14660.0,173.2398,173.3573,173.0635,173.1125,14660.0
2023-04-21 15:05:00,176.75,176.83,176.68,176.79,16362.0,173.1027,173.1811,173.0342,173.1419,16362.0
2023-04-21 15:10:00,176.8,176.82,176.68,176.7,2782.0,173.1517,173.1713,173.0342,173.0537,2782.0
2023-04-21 15:15:00,176.7,176.87,176.69,176.79,5603.0,173.0537,173.2202,173.0439,173.1419,5603.0
2023-04-21 15:20:00,176.83,176.91,176.8,176.82,3584.0,173.1811,173.2594,173.1517,173.1713,3584.0
2023-04-21 15:25:00,176.87,176.95,176.84,176.95,4212.0,173.2202,173.2986,173.1909,173.2986,4212.0
2023-04-21 15:30:00,176.95,176.99,176.83,176.83,4713.0,173.2986,173.3378,173.1811,173.1811,4713.0
2023-04-21 15:35:00,176.84,176.88,176.75,176.76,7692.0,173.1909,173.23,173.1027,173.1125,7692.0
2023-04-21 15:40:00,176.72,176.78,176.52,176.63,11662.0,173.0733,173.1321,172.8775,172.9852,11662.0
2023-04-21 15:45:00,176.6,176.79,176.5,176.73,19108.0,172.9558,173.1419,172.8579,173.0831,19108.0
2023-04-21 15:50:00,176.71,176.85,176.66,176.78,24998.0,173.0635,173.2006,173.0146,173.1321,24998.0
2023-04-21 15:55:00,176.82,177.11,176.75,176.89,48892.0,173.1713,173.4553,173.1027,173.2398,48892.0
2023-04-24 09:30:00,176.99,177.44,176.64,177.11,23505.0,173.3378,173.7785,172.995,173.4553,23505.0
2023-04-24 09:35:00,177.05,177.2,176.9,177.09,14649.0,173.3965,173.5434,173.2496,173.4357,14649.0
2023-04-24 09:40:00,177.16,177.19,176.96,177.1,11156.0,173.5042,173.5336,173.3084,173.4455,11156.0
2023-04-24 09:45:00,177.15,177.15,176.9,176.9,6461.0,173.4945,173.4945,173.2496,173.2496,6461.0
2023-04-24 09:50:00,176.98,176.98,176.71,176.74,8591.0,173.328,173.328,173.0635,173.0929,8591.0
2023-04-24 09:55:00,176.69,176.73,176.53,176.73,6866.0,173.0439,173.0831,172.8872,173.0831,6866.0
2023-04-24 10:00:00,176.74,176.8,176.67,176.75,13667.0,173.0929,173.1517,173.0244,173.1027,13667.0
2023-04-24 10:05:00,176.75,176.84,176.7,176.8,8122.0,173.1027,173.1909,173.0537,173.1517,8122.0
2023-04-24 10:10:00,176.8,176.8,176.51,176.59,3884.0,173.1517,173.1517,172.8677,172.946,3884.0
2023-04-24 10:15:00,176.61,176.65,176.57,176.59,2545.0,172.9656,173.0048,172.9264,172.946,2545.0
2023-04-24 10:20:00,176.62,176.8,176.6,176.79,2911.0,172.9754,173.1517,172.9558,173.1419,2911.0
2023-04-24 10:25:00,176.78,177.0,176.71,176.78,10369.0,173.1321,173.3476,173.0635,173.1321,10369.0
2023-04-24 10:30:00,176.83,176.96,176.79,176.8,2690.0,173.1811,173.3084,173.1419,173.1517,2690.0
2023-04-24 10:35:00,176.76,176.76,176.44,176.44,2533.0,173.1125,173.1125,172.7991,172.7991,2533.0
2023-04-24 10:40:00,176.52,176.58,176.3,176.39,3773.0,172.8775,172.9362,172.662,172.7501,3773.0
2023-04-24 10:45:00,176.42,176.47,176.34,176.44,2593.0,172.7795,172.8285,172.7012,172.7991,2593.0
2023-04-24 10:50:00,176.44,176.52,176.38,176.52,2660.0,172.7991,172.8775,172.7403,172.8775,2660.0
2023-04-24 10:55:00,176.48,176.68,176.47,176.58,4969.0,172.8383,173.0342,172.8285,172.9362,4969.0
2023-04-24 11:00:00,176.58,176.73,176.44,176.44,8081.0,172.9362,173.0831,172.7991,172.7991,8081.0
2023-04-24 11:05:00,176.41,176.47,176.33,176.33,5328.0,172.7697,172.8285,172.6914,172.6914,5328.0
2023-04-24 11:10:00,176.36,176.44,176.29,176.4,7216.0,172.7208,172.7991,172.6522,172.7599,7216.0
2023-04-24 11:15:00,176.35,176.5,176.27,176.41,3299.0,172.711,172.8579,172.6326,172.7697,3299.0
2023-04-24 11:20:00,176.41,176.47,176.33,176.33,2625.0,172.7697,172.8285,172.6914,172.6914,2625.0
2023-04-24 11:25:00,176.39,176.48,176.36,176.38,2228.0,172.7501,172.8383,172.7208,172.7403,2228.0
2023-04-24 11:30:00,176.41,176.45,176.35,176.35,3512.0,172.7697,172.8089,172.711,172.711,3512.0
2023-04-24 11:35:00,176.35,176.46,176.35,176.41,2046.0,172.711,172.8187,172.711,172.7697,2046.0
2023-04-24 11:40:00,176.41,176.41,176.21,176.34,1547.0,172.7697,172.7697,172.5739,172.7012,1547.0
2023-04-24 11:45:00,176.37,176.45,176.37,176.41,2501.0,172.7306,172.8089,172.7306,172.7697,2501.0
2023-04-24 11:50:00,176.43,176.44,176.34,176.34,2252.0,172.7893,172.7991,172.7012,172.7012,2252.0
2023-04-24 11:55:00,176.32,176.36,176.29,176.29,2222.0,172.6816,172.7208,172.6522,172.6522,2222.0
2023-04-24 12:00:00,176.26,176.35,176.26,176.3,3094.0,172.6228,172.711,172.6228,172.662,3094.0
2023-04-24 12:05:00,176.29,176.29,176.16,176.18,3528.0,172.6522,172.6522,172.5249,172.5445,3528.0
2023-04-24 12:10:00,176.16,176.22,176.15,176.19,2200.0,172.5249,172.5836,172.5151,172.5543,2200.0
2023-04-24 12:15:00,176.15,176.19,175.96,176.14,7958.0,172.5151,172.5543,172.329,172.5053,7958.0
2023-04-24 12:20:00,176.15,176.22,176.07,176.12,3560.0,172.5151,172.5836,172.4367,172.4857,3560.0
2023-04-24 12:25:00,176.13,176.19,176.07,176.19,2780.0,172.4955,172.5543,172.4367,172.5543,2780.0
2023-04-24 12:30:00,176.2,176.21,176.1,176.12,1560.0,172.5641,172.5739,172.4661,172.4857,1560.0
2023-04-24 12:35:00,176.12,176.18,176.09,176.18,3729.0,172.4857,172.5445,172.4563,172.5445,3729.0
2023-04-24 12:40:00,176.16,176.16,175.99,176.03,3241.0,172.5249,172.5249,172.3584,172.3976,3241.0
2023-04-24 12:45:00,175.98,175.98,175.81,175.96,5717.0,172.3486,172.3486,172.1821,172.329,5717.0
2023-04-24 12:50:00,175.98,176.06,175.98,176.05,1664.0,172.3486,172.4269,172.3486,172.4172,1664.0
2023-04-24 12:55:00,176.02,176.17,175.98,176.14,2818.0,172.3878,172.5347,172.3486,172.5053,2818.0
2023-04-24 13:00:00,176.15,176.17,176.04,176.14,4537.0,172.5151,172.5347,172.4074,172.5053,4537.0
2023-04-24 13:05:00,176.07,176.08,175.93,175.93,2733.0,172.4367,172.4465,172.2996,172.2996,2733.0
2023-04-24 13:10:00,175.95,175.97,175.91,175.91,2617.0,172.3192,172.3388,172.28,172.28,2617.0
2023-04-24 13:15:00,175.94,175.95,175.84,175.88,3240.0,172.3094,172.3192,172.2115,172.2507,3240.0
2023-04-24 13:20:00,175.9,176.0,175.87,175.93,4389.0,172.2702,172.3682,172.2409,172.2996,4389.0
2023-04-24 13:25:00,175.94,176.18,175.94,176.17,1857.0,172.3094,172.5445,172.3094,172.5347,1857.0
2023-04-24 13:30:00,176.18,176.29,176.14,176.23,4435.0,172.5445,172.6522,172.5053,172.5934,4435.0
2023-04-24 13:35:00,176.24,176.35,176.23,176.28,1600.0,172.6032,172.711,172.5934,172.6424,1600.0
2023-04-24 13:40:00,176.27,176.39,176.19,176.39,4473.0,172.6326,172.7501,172.5543,172.7501,4473.0
2023-04-24 13:45:00,176.34,176.36,176.31,176.31,1806.0,172.7012,172.7208,172.6718,172.6718,1806.0
2023-04-24 13:50:00,176.31,176.32,176.22,176.27,3983.0,172.6718,172.6816,172.5836,172.6326,3983.0
2023-04-24 13:55:00,176.27,176.35,176.22,176.25,4794.0,172.6326,172.711,172.5836,172.613,4794.0
2023-04-24 14:00:00,176.26,176.33,176.22,176.33,3969.0,172.6228,172.6914,172.5836,172.6914,3969.0
2023-04-24 14:05:00,176.31,176.34,176.07,176.16,15990.0,172.6718,172.7012,172.4367,172.5249,15990.0
2023-04-24 14:10:00,176.2,176.27,176.13,176.25,16746.0,172.5641,172.6326,172.4955,172.613,16746.0
2023-04-24 14:15:00,176.25,176.3,176.07,176.07,3656.0,172.613,172.662,172.4367,172.4367,3656.0
2023-04-24 14:20:00,176.07,176.11,175.99,176.03,3339.0,172.4367,172.4759,172.3584,172.3976,3339.0
2023-04-24 14:25:00,175.97,176.02,175.92,175.99,3713.0,172.3388,172.3878,172.2898,172.3584,3713.0
2023-04-24 14:30:00,175.99,176.06,175.87,175.97,5892.0,172.3584,172.4269,172.2409,172.3388,5892.0
2023-04-24 14:35:00,175.97,175.97,175.81,175.81,4185.0,172.3388,172.3388,172.1821,172.1821,4185.0
2023-04-24 14:40:00,175.86,175.9,175.82,175.87,3175.0,172.2311,172.2702,172.1919,172.2409,3175.0
2023-04-24 14:45:00,175.83,175.85,175.77,175.81,5570.0,172.2017,172.2213,172.1429,172.1821,5570.0
2023-04-24 14:50:00,175.8,175.84,175.72,175.72,4840.0,172.1723,172.2115,172.094,172.094,4840.0
2023-04-24 14:55:00,175.74,175.8,175.73,175.78,5060.0,172.1136,172.1723,172.1038,172.1527,5060.0
2023-04-24 15:00:00,175.8,175.92,175.8,175.89,5680.0,172.1723,172.2898,172.1723,172.2605,5680.0
2023-04-24 15:05:00,175.91,175.99,175.86,175.99,4400.0,172.28,172.3584,172.2311,172.3584,4400.0
2023-04-24 15:10:00,176.0,176.03,175.86,175.93,6752.0,172.3682,172.3976,172.2311,172.2996,6752.0
2023-04-24 15:15:00,175.9,175.9,175.77,175.83,7613.0,172.2702,172.2702,172.1429,172.2017,7613.0
2023-04-24 15:20:00,175.86,175.95,175.78,175.93,10479.0,172.2311,172.3192,172.1527,172.2996,10479.0
2023-04-24 15:25:00,175.94,175.94,175.82,175.9,6629.0,172.3094,172.3094,172.1919,172.2702,6629.0
2023-04-24 15:30:00,175.9,175.98,175.84,175.96,8703.0,172.2702,172.3486,172.2115,172.329,8703.0
2023-04-24 15:35:00,175.93,176.02,175.93,175.96,7510.0,172.2996,172.3878,172.2996,172.329,7510.0
2023-04-24 15:40:00,175.96,176.03,175.89,175.96,9839.0,172.329,172.3976,172.2605,172.329,9839.0
2023-04-24 15:45:00,175.99,176.27,175.98,176.15,16229.0,172.3584,172.6326,172.3486,172.5151,16229.0
2023-04-24 15:50:00,176.13,176.25,175.92,176.25,20880.0,172.4955,172.613,172.2898,172.613,20880.0
2023-04-24 15:55:00,176.25,176.48,176.23,176.35,59555.0,172.613,172.8383,172.5934,172.711,59555.0
2023-04-25 09:30:00,175.85,176.14,175.85,176.12,19302.0,172.2213,172.5053,172.2213,172.4857,19302.0
2023-04-25 09:35:00,176.06,176.12,175.88,176.07,4135.0,172.4269,172.4857,172.2507,172.4367,4135.0
2023-04-25 09:40:00,176.1,176.27,175.65,175.72,4170.0,172.4661,172.6326,172.0254,172.094,4170.0
2023-04-25 09:45:00,175.56,175.69,174.95,175.02,16707.0,171.9373,172.0646,171.3399,171.4084,16707.0
2023-04-25 09:50:00,174.96,175.14,174.78,175.12,5130.0,171.3496,171.5259,171.1734,171.5063,5130.0
2023-04-25 09:55:00,175.08,175.08,174.57,174.66,9924.0,171.4672,171.4672,170.9677,171.0558,9924.0
2023-04-25 10:00:00,174.66,174.81,174.56,174.7,3841.0,171.0558,171.2027,170.9579,171.095,3841.0
2023-04-25 10:05:00,174.75,175.14,174.59,175.09,7383.0,171.144,171.5259,170.9873,171.477,7383.0
2023-04-25 10:10:00,175.06,175.06,174.71,174.88,4686.0,171.4476,171.4476,171.1048,171.2713,4686.0
2023-04-25 10:15:00,174.83,175.23,174.78,175.23,4481.0,171.2223,171.6141,171.1734,171.6141,4481.0
2023-04-25 10:20:00,175.22,175.24,175.05,175.18,3402.0,171.6043,171.6239,171.4378,171.5651,3402.0
2023-04-25 10:25:00,175.17,175.25,175.01,175.02,3729.0,171.5553,171.6337,171.3986,171.4084,3729.0
2023-04-25 10:30:00,174.9,175.01,174.83,174.84,10356.0,171.2909,171.3986,171.2223,171.2321,10356.0
2023-04-25 10:35:00,174.89,175.23,174.88,175.23,4255.0,171.2811,171.6141,171.2713,171.6141,4255.0
2023-04-25 10:40:00,175.32,175.33,175.18,175.26,1951.0,171.7022,171.712,171.5651,171.6435,1951.0
2023-04-25 10:45:00,175.25,175.36,175.14,175.33,4286.0,171.6337,171.7414,171.5259,171.712,4286.0
2023-04-25 10:50:00,175.29,175.33,175.16,175.21,5836.0,171.6728,171.712,171.5455,171.5945,5836.0
2023-04-25 10:55:00,175.17,175.31,175.12,175.16,20126.0,171.5553,171.6924,171.5063,171.5455,20126.0
2023-04-25 11:00:00,175.19,175.23,174.9,174.9,41040.0,171.5749,171.6141,171.2909,171.2909,41040.0
2023-04-25 11:05:00,174.85,174.86,174.76,174.85,5785.0,171.2419,171.2517,171.1538,171.2419,5785.0
2023-04-25 11:10:00,174.94,174.94,174.83,174.83,2850.0,171.3301,171.3301,171.2223,171.2223,2850.0
2023-04-25 11:15:00,174.79,174.9,174.76,174.84,3606.0,171.1832,171.2909,171.1538,171.2321,3606.0
2023-04-25 11:20:00,174.84,174.89,174.62,174.64,27108.0,171.2321,171.2811,171.0167,171.0363,27108.0
2023-04-25 11:25:00,174.7,174.73,174.56,174.56,1834.0,171.095,171.1244,170.9579,170.9579,1834.0
2023-04-25 11:30:00,174.42,174.71,174.42,174.68,5836.0,170.8208,171.1048,170.8208,171.0754,5836.0
2023-04-25 11:35:00,174.63,174.68,174.55,174.57,3395.0,171.0265,171.0754,170.9481,170.9677,3395.0
2023-04-25 11:40:00,174.58,174.73,174.54,174.73,5952.0,170.9775,171.1244,170.9383,171.1244,5952.0
2023-04-25 11:45:00,174.71,174.78,174.67,174.73,3277.0,171.1048,171.1734,171.0656,171.1244,3277.0
2023-04-25 11:50:00,174.72,174.73,174.64,174.66,1947.0,171.1146,171.1244,171.0363,171.0558,1947.0
2023-04-25 11:55:00,174.63,174.7,174.61,174.61,3421.0,171.0265,171.095,171.0069,171.0069,3421.0
2023-04-25 12:00:00,174.62,174.72,174.61,174.71,6698.0,171.0167,171.1146,171.0069,171.1048,6698.0
2023-04-25 12:05:00,174.75,174.79,174.71,174.72,2817.0,171.144,171.1832,171.1048,171.1146,2817.0
2023-04-25 12:10:00,174.74,174.77,174.6,174.73,5677.0,171.1342,171.1636,170.9971,171.1244,5677.0
2023-04-25 12:15:00,174.62,174.73,174.62,174.66,2423.0,171.0167,171.1244,171.0167,171.0558,2423.0
2023-04-25 12:20:00,174.7,174.79,174.7,174.73,2750.0,171.095,171.1832,171.095,171.1244,2750.0
2023-04-25 12:25:00,174.67,174.69,174.57,174.62,5101.0,171.0656,171.0852,170.9677,171.0167,5101.0
2023-04-25 12:30:00,174.61,174.68,174.58,174.61,4587.0,171.0069,171.0754,170.9775,171.0069,4587.0
2023-04-25 12:35:00,174.64,174.68,174.59,174.61,7032.0,171.0363,171.0754,170.9873,171.0069,7032.0
2023-04-25 12:40:00,174.65,174.76,174.64,174.72,2820.0,171.046,171.1538,171.0363,171.1146,2820.0
2023-04-25 12:45:00,174.73,174.77,174.59,174.6,6169.0,171.1244,171.1636,170.9873,170.9971,6169.0
2023-04-25 12:50:00,174.59,174.64,174.36,174.37,14874.0,170.9873,171.0363,170.762,170.7718,14874.0
2023-04-25 12:55:00,174.41,174.43,174.36,174.4,1404.0,170.811,170.8306,170.762,170.8012,1404.0
2023-04-25 13:00:00,174.38,174.41,174.29,174.29,2658.0,170.7816,170.811,170.6935,170.6935,2658.0
2023-04-25 13:05:00,174.26,174.33,174.21,174.33,10113.0,170.6641,170.7326,170.6151,170.7326,10113.0
2023-04-25 13:10:00,174.34,174.43,174.23,174.23,12883.0,170.7424,170.8306,170.6347,170.6347,12883.0
2023-04-25 13:15:00,174.26,174.26,174.05,174.16,12553.0,170.6641,170.6641,170.4584,170.5662,12553.0
2023-04-25 13:20:00,174.19,174.19,173.67,173.68,4205.0,170.5955,170.5955,170.0863,170.0961,4205.0
2023-04-25 13:25:00,173.69,173.82,173.62,173.77,3602.0,170.1059,170.2332,170.0373,170.1842,3602.0
2023-04-25 13:30:00,173.81,173.81,173.49,173.56,5951.0,170.2234,170.2234,169.91,169.9785,5951.0
2023-04-25 13:35:00,173.51,173.59,173.44,173.54,7540.0,169.9296,170.0079,169.861,169.9589,7540.0
2023-04-25 13:40:00,173.54,173.77,173.54,173.71,4850.0,169.9589,170.1842,169.9589,170.1254,4850.0
2023-04-25 13:45:00,173.71,173.78,173.57,173.77,4831.0,170.1254,170.194,169.9883,170.1842,4831.0
2023-04-25 13:50:00,173.72,173.77,173.55,173.55,5212.0,170.1352,170.1842,169.9687,169.9687,5212.0
2023-04-25 13:55:00,173.66,173.78,173.65,173.78,1893.0,170.0765,170.194,170.0667,170.194,1893.0
2023-04-25 14:00:00,173.74,173.81,173.72,173.72,8541.0,170.1548,170.2234,170.1352,170.1352,8541.0
2023-04-25 14:05:00,173.72,173.93,173.72,173.76,5073.0,170.1352,170.3409,170.1352,170.1744,5073.0
2023-04-25 14:10:00,173.76,173.82,173.69,173.77,6591.0,170.1744,170.2332,170.1059,170.1842,6591.0
2023-04-25 14:15:00,173.74,173.9,173.67,173.71,4415.0,170.1548,170.3115,170.0863,170.1254,4415.0
2023-04-25 14:20:00,173.7,173.82,173.55,173.69,4108.0,170.1156,170.2332,169.9687,170.1059,4108.0
2023-04-25 14:25:00,173.65,173.7,173.51,173.51,3272.0,170.0667,170.1156,169.9296,169.9296,3272.0
2023-04-25 14:30:00,173.44,173.53,173.36,173.37,4680.0,169.861,169.9492,169.7827,169.7925,4680.0
2023-04-25 14:35:00,173.38,173.47,173.26,173.45,4732.0,169.8023,169.8904,169.6847,169.8708,4732.0
2023-04-25 14:40:00,173.41,173.46,173.04,173.04,2439.0,169.8316,169.8806,169.4693,169.4693,2439.0
2023-04-25 14:45:00,173.07,173.13,172.99,173.1,2613.0,169.4986,169.5574,169.4203,169.528,2613.0
2023-04-25 14:50:00,173.17,173.22,173.06,173.06,3069.0,169.5966,169.6456,169.4889,169.4889,3069.0
2023-04-25 14:55:00,173.03,173.1,173.01,173.02,5009.0,169.4595,169.528,169.4399,169.4497,5009.0
2023-04-25 15:00:00,172.99,173.24,172.99,173.16,4883.0,169.4203,169.6651,169.4203,169.5868,4883.0
2023-04-25 15:05:00,173.15,173.4,173.14,173.4,4357.0,169.577,169.8218,169.5672,169.8218,4357.0
2023-04-25 15:10:00,173.45,173.63,173.43,173.6,6224.0,169.8708,170.0471,169.8512,170.0177,6224.0
2023-04-25 15:15:00,173.6,173.67,173.52,173.64,4421.0,170.0177,170.0863,169.9394,170.0569,4421.0
2023-04-25 15:20:00,173.69,173.77,173.65,173.71,5900.0,170.1059,170.1842,170.0667,170.1254,5900.0
2023-04-25 15:25:00,173.71,173.71,173.53,173.62,9150.0,170.1254,170.1254,169.9492,170.0373,9150.0
2023-04-25 15:30:00,173.64,173.71,173.39,173.39,6638.0,170.0569,170.1254,169.812,169.812,6638.0
2023-04-25 15:35:00,173.33,173.39,173.23,173.25,7447.0,169.7533,169.812,169.6553,169.6749,7447.0
2023-04-25 15:40:00,173.25,173.35,173.14,173.17,11906.0,169.6749,169.7729,169.5672,169.5966,11906.0
2023-04-25 15:45:00,173.17,173.22,173.07,173.07,10021.0,169.5966,169.6456,169.4986,169.4986,10021.0
2023-04-25 15:50:00,173.07,173.18,172.75,172.94,29366.0,169.4986,169.6064,169.1853,169.3713,29366.0
2023-04-25 15:55:00,172.91,173.22,172.9,173.02,63044.0,169.3419,169.6456,169.3322,169.4497,63044.0
2023-04-26 09:30:00,172.37,173.02,171.5,172.12,35494.0,168.8131,169.4497,167.961,168.5683,35494.0
2023-04-26 09:35:00,172.02,172.44,172.0,172.22,1905.0,168.4703,168.8816,168.4507,168.6662,1905.0
2023-04-26 09:40:00,172.17,172.42,171.72,171.72,9840.0,168.6172,168.8621,168.1765,168.1765,9840.0
2023-04-26 09:45:00,171.82,172.45,171.82,172.11,13294.0,168.2744,168.8914,168.2744,168.5585,13294.0
2023-04-26 09:50:00,172.21,172.46,172.21,172.38,3515.0,168.6564,168.9012,168.6564,168.8229,3515.0
2023-04-26 09:55:00,172.38,172.56,172.35,172.39,3639.0,168.8229,168.9992,168.7935,168.8327,3639.0
2023-04-26 10:00:00,172.31,173.37,172.3,173.37,5557.0,168.7543,169.7925,168.7445,169.7925,5557.0
2023-04-26 10:05:00,173.27,173.44,173.08,173.25,11188.0,169.6945,169.861,169.5084,169.6749,11188.0
2023-04-26 10:10:00,173.27,173.38,172.95,172.97,8602.0,169.6945,169.8023,169.3811,169.4007,8602.0
2023-04-26 10:15:00,172.97,173.0,172.81,172.86,10618.0,169.4007,169.4301,169.244,169.293,10618.0
2023-04-26 10:20:00,172.86,173.05,172.63,173.0,12626.0,169.293,169.4791,169.0677,169.4301,12626.0
2023-04-26 10:25:00,173.03,173.03,172.76,172.94,7036.0,169.4595,169.4595,169.195,169.3713,7036.0
2023-04-26 10:30:00,172.89,173.1,172.78,173.02,11298.0,169.3224,169.528,169.2146,169.4497,11298.0
2023-04-26 10:35:00,173.12,173.48,173.07,173.37,5765.0,169.5476,169.9002,169.4986,169.7925,5765.0
2023-04-26 10:40:00,173.32,173.47,173.23,173.39,5347.0,169.7435,169.8904,169.6553,169.812,5347.0
2023-04-26 10:45:00,173.38,173.39,173.17,173.25,4641.0,169.8023,169.812,169.5966,169.6749,4641.0
2023-04-26 10:50:00,173.2,173.24,173.08,173.12,2267.0,169.626,169.6651,169.5084,169.5476,2267.0
2023-04-26 10:55:00,173.12,173.28,172.93,172.93,8740.0,169.5476,169.7043,169.3615,169.3615,8740.0
2023-04-26 11:00:00,172.96,173.13,172.96,173.06,12506.0,169.3909,169.5574,169.3909,169.4889,12506.0
2023-04-26 11:05:00,173.22,173.23,173.02,173.09,2617.0,169.6456,169.6553,169.4497,169.5182,2617.0
2023-04-26 11:10:00,173.11,173.17,172.89,172.91,2523.0,169.5378,169.5966,169.3224,169.3419,2523.0
2023-04-26 11:15:00,172.89,173.19,172.89,173.16,5463.0,169.3224,169.6162,169.3224,169.5868,5463.0
2023-04-26 11:20:00,173.18,173.26,173.04,173.13,5144.0,169.6064,169.6847,169.4693,169.5574,5144.0
2023-04-26 11:25:00,173.14,173.15,172.91,172.94,4765.0,169.5672,169.577,169.3419,169.3713,4765.0
2023-04-26 11:30:00,173.0,173.13,172.95,173.06,5897.0,169.4301,169.5574,169.3811,169.4889,5897.0
2023-04-26 11:35:00,173.05,173.05,172.48,172.54,5972.0,169.4791,169.4791,168.9208,168.9796,5972.0
2023-04-26 11:40:00,172.58,172.7,172.5,172.65,3702.0,169.0188,169.1363,168.9404,169.0873,3702.0
2023-04-26 11:45:00,172.69,172.9,172.66,172.9,4380.0,169.1265,169.3322,169.0971,169.3322,4380.0
2023-04-26 11:50:00,172.87,172.91,172.76,172.8,5462.0,169.3028,169.3419,169.195,169.2342,5462.0
2023-04-26 11:55:00,172.8,172.91,172.73,172.77,3322.0,169.2342,169.3419,169.1657,169.2048,3322.0
2023-04-26 12:00:00,172.83,172.97,172.74,172.96,5325.0,169.2636,169.4007,169.1755,169.3909,5325.0
2023-04-26 12:05:00,172.94,173.19,172.92,173.19,4532.0,169.3713,169.6162,169.3517,169.6162,4532.0
2023-04-26 12:10:00,173.13,173.17,173.13,173.13,935.0,169.5574,169.5966,169.5574,169.5574,935.0
2023-04-26 12:15:00,173.14,173.27,172.95,172.95,4792.0,169.5672,169.6945,169.3811,169.3811,4792.0
2023-04-26 12:20:00,172.9,172.92,172.65,172.65,5908.0,169.3322,169.3517,169.0873,169.0873,5908.0
2023-04-26 12:25:00,172.68,172.89,172.68,172.83,3848.0,169.1167,169.3224,169.1167,169.2636,3848.0
2023-04-26 12:30:00,172.83,172.88,172.8,172.84,4200.0,169.2636,169.3126,169.2342,169.2734,4200.0
2023-04-26 12:35:00,172.82,172.94,172.81,172.92,3510.0,169.2538,169.3713,169.244,169.3517,3510.0
2023-04-26 12:40:00,172.97,173.03,172.84,172.85,1346.0,169.4007,169.4595,169.2734,169.2832,1346.0
2023-04-26 12:45:00,172.83,172.84,172.72,172.8,3583.0,169.2636,169.2734,169.1559,169.2342,3583.0
2023-04-26 12:50:00,172.84,173.03,172.81,172.96,4556.0,169.2734,169.4595,169.244,169.3909,4556.0
2023-04-26 12:55:00,172.99,173.11,172.99,173.01,1235.0,169.4203,169.5378,169.4203,169.4399,1235.0
2023-04-26 13:00:00,173.04,173.09,172.9,172.98,6641.0,169.4693,169.5182,169.3322,169.4105,6641.0
2023-04-26 13:05:00,172.96,172.96,172.79,172.88,3624.0,169.3909,169.3909,169.2244,169.3126,3624.0
2023-04-26 13:10:00,172.89,173.01,172.84,173.01,3871.0,169.3224,169.4399,169.2734,169.4399,3871.0
2023-04-26 13:15:00,173.03,173.1,172.92,173.06,4432.0,169.4595,169.528,169.3517,169.4889,4432.0
2023-04-26 13:20:00,173.03,173.04,172.87,172.9,2528.0,169.4595,169.4693,169.3028,169.3322,2528.0
2023-04-26 13:25:00,172.84,172.97,172.81,172.97,3909.0,169.2734,169.4007,169.244,169.4007,3909.0
2023-04-26 13:30:00,173.01,173.23,172.99,173.22,3581.0,169.4399,169.6553,169.4203,169.6456,3581.0
2023-04-26 13:35:00,173.15,173.18,173.0,173.0,3956.0,169.577,169.6064,169.4301,169.4301,3956.0
2023-04-26 13:40:00,172.98,173.11,172.98,173.08,5847.0,169.4105,169.5378,169.4105,169.5084,5847.0
2023-04-26 13:45:00,173.08,173.09,172.79,172.83,4293.0,169.5084,169.5182,169.2244,169.2636,4293.0
2023-04-26 13:50:00,172.72,172.77,172.65,172.7,4559.0,169.1559,169.2048,169.0873,169.1363,4559.0
2023-04-26 13:55:00,172.71,172.82,172.61,172.66,3704.0,169.1461,169.2538,169.0481,169.0971,3704.0
2023-04-26 14:00:00,172.74,172.74,172.54,172.67,4695.0,169.1755,169.1755,168.9796,169.1069,4695.0
2023-04-26 14:05:00,172.68,172.72,172.61,172.63,3522.0,169.1167,169.1559,169.0481,169.0677,3522.0
2023-04-26 14:10:00,172.54,172.66,172.54,172.65,3421.0,168.9796,169.0971,168.9796,169.0873,3421.0
2023-04-26 14:15:00,172.67,172.67,172.45,172.6,3008.0,169.1069,169.1069,168.8914,169.0383,3008.0
2023-04-26 14:20:00,172.56,172.74,172.55,172.74,3438.0,168.9992,169.1755,168.9894,169.1755,3438.0
2023-04-26 14:25:00,172.8,173.06,172.79,173.03,4075.0,169.2342,169.4889,169.2244,169.4595,4075.0
2023-04-26 14:30:00,173.02,173.02,172.78,172.78,5155.0,169.4497,169.4497,169.2146,169.2146,5155.0
2023-04-26 14:35:00,172.78,172.79,172.61,172.69,6086.0,169.2146,169.2244,169.0481,169.1265,6086.0
2023-04-26 14:40:00,172.67,172.75,172.63,172.67,2992.0,169.1069,169.1853,169.0677,169.1069,2992.0
2023-04-26 14:45:00,172.73,172.76,172.64,172.64,6354.0,169.1657,169.195,169.0775,169.0775,6354.0
2023-04-26 14:50:00,172.65,172.68,172.51,172.53,2601.0,169.0873,169.1167,168.9502,168.9698,2601.0
2023-04-26 14:55:00,172.55,172.75,172.55,172.67,3359.0,168.9894,169.1853,168.9894,169.1069,3359.0
2023-04-26 15:00:00,172.72,172.72,172.57,172.65,6570.0,169.1559,169.1559,169.009,169.0873,6570.0
2023-04-26 15:05:00,172.63,172.71,172.57,172.66,6508.0,169.0677,169.1461,169.009,169.0971,6508.0
2023-04-26 15:10:00,172.7,172.81,172.6,172.78,8295.0,169.1363,169.244,169.0383,169.2146,8295.0
2023-04-26 15:15:00,172.79,172.82,172.69,172.69,6259.0,169.2244,169.2538,169.1265,169.1265,6259.0
2023-04-26 15:20:00,172.69,172.88,172.6,172.6,15724.0,169.1265,169.3126,169.0383,169.0383,15724.0
2023-04-26 15:25:00,172.63,172.63,172.48,172.5,18248.0,169.0677,169.0677,168.9208,168.9404,18248.0
2023-04-26 15:30:00,172.49,172.63,172.37,172.4,19917.0,168.9306,169.0677,168.8131,168.8425,19917.0
2023-04-26 15:35:00,172.42,172.56,172.41,172.56,7994.0,168.8621,168.9992,168.8523,168.9992,7994.0
2023-04-26 15:40:00,172.58,172.62,172.44,172.49,9798.0,169.0188,169.0579,168.8816,168.9306,9798.0
2023-04-26 15:45:00,172.5,172.74,172.5,172.72,12041.0,168.9404,169.1755,168.9404,169.1559,12041.0
2023-04-26 15:50:00,172.68,172.88,172.63,172.88,20168.0,169.1167,169.3126,169.0677,169.3126,20168.0
2023-04-26 15:55:00,172.86,173.15,172.82,172.86,55740.0,169.293,169.577,169.2538,169.293,55740.0
2023-04-27 09:30:00,173.87,173.87,172.26,172.34,43136.0,170.2821,170.2821,168.7054,168.7837,43136.0
2023-04-27 09:35:00,172.32,172.74,172.32,172.38,15188.0,168.7641,169.1755,168.7641,168.8229,15188.0
2023-04-27 09:40:00,172.45,172.47,171.86,172.06,20026.0,168.8914,168.911,168.3136,168.5095,20026.0
2023-04-27 09:45:00,172.14,172.18,171.57,171.63,27489.0,168.5878,168.627,168.0296,168.0884,27489.0
2023-04-27 09:50:00,171.72,172.13,171.72,172.08,10915.0,168.1765,168.578,168.1765,168.5291,10915.0
2023-04-27 09:55:00,172.08,172.14,171.57,171.82,15751.0,168.5291,168.5878,168.0296,168.2744,15751.0
2023-04-27 10:00:00,171.83,172.18,171.52,171.67,3788.0,168.2842,168.627,167.9806,168.1275,3788.0
2023-04-27 10:05:00,171.72,171.78,171.48,171.67,22615.0,168.1765,168.2353,167.9415,168.1275,22615.0
2023-04-27 10:10:00,171.67,172.38,171.66,172.38,9086.0,168.1275,168.8229,168.1177,168.8229,9086.0
2023-04-27 10:15:00,172.55,172.63,172.41,172.5,6582.0,168.9894,169.0677,168.8523,168.9404,6582.0
2023-04-27 10:20:00,172.5,172.61,172.4,172.41,7088.0,168.9404,169.0481,168.8425,168.8523,7088.0
2023-04-27 10:25:00,172.46,172.53,172.13,172.22,6928.0,168.9012,168.9698,168.578,168.6662,6928.0
2023-04-27 10:30:00,172.22,172.45,172.17,172.31,4446.0,168.6662,168.8914,168.6172,168.7543,4446.0
2023-04-27 10:35:00,172.3,172.31,172.06,172.11,2466.0,168.7445,168.7543,168.5095,168.5585,2466.0
2023-04-27 10:40:00,172.03,172.06,171.66,171.76,10064.0,168.4801,168.5095,168.1177,168.2157,10064.0
2023-04-27 10:45:00,171.74,171.97,171.49,171.91,19833.0,168.1961,168.4213,167.9513,168.3626,19833.0
2023-04-27 10:50:00,171.96,172.0,171.52,171.55,5743.0,168.4116,168.4507,167.9806,168.01,5743.0
2023-04-27 10:55:00,171.55,171.55,171.33,171.4,4972.0,168.01,168.01,167.7946,167.8631,4972.0
2023-04-27 11:00:00,171.4,171.64,171.4,171.56,6159.0,167.8631,168.0982,167.8631,168.0198,6159.0
2023-04-27 11:05:00,171.51,171.58,171.26,171.32,8521.0,167.9708,168.0394,167.726,167.7848,8521.0
2023-04-27 11:10:00,171.33,171.36,171.16,171.27,13220.0,167.7946,167.8239,167.6281,167.7358,13220.0
2023-04-27 11:15:00,171.32,171.36,171.24,171.25,4393.0,167.7848,167.8239,167.7064,167.7162,4393.0
2023-04-27 11:20:00,171.25,171.65,171.24,171.65,8085.0,167.7162,168.1079,167.7064,168.1079,8085.0
2023-04-27 11:25:00,171.63,172.02,171.63,172.02,5243.0,168.0884,168.4703,168.0884,168.4703,5243.0
2023-04-27 11:30:00,172.05,172.09,171.85,171.85,7819.0,168.4997,168.5389,168.3038,168.3038,7819.0
2023-04-27 11:35:00,171.89,171.92,171.65,171.66,5495.0,168.343,168.3724,168.1079,168.1177,5495.0
2023-04-27 11:40:00,171.62,171.68,171.55,171.61,5745.0,168.0786,168.1373,168.01,168.0688,5745.0
2023-04-27 11:45:00,171.64,171.8,171.54,171.78,7759.0,168.0982,168.2549,168.0002,168.2353,7759.0
2023-04-27 11:50:00,171.83,172.12,171.8,172.01,100693.0,168.2842,168.5683,168.2549,168.4605,100693.0
2023-04-27 11:55:00,171.94,172.28,171.75,172.27,47539.0,168.392,168.7249,168.2059,168.7152,47539.0
2023-04-27 12:00:00,172.28,172.32,172.14,172.28,4507.0,168.7249,168.7641,168.5878,168.7249,4507.0
2023-04-27 12:05:00,172.24,172.24,172.12,172.19,1989.0,168.6858,168.6858,168.5683,168.6368,1989.0
2023-04-27 12:10:00,172.19,172.27,172.13,172.21,2152.0,168.6368,168.7152,168.578,168.6564,2152.0
2023-04-27 12:15:00,172.27,172.33,172.19,172.28,4403.0,168.7152,168.7739,168.6368,168.7249,4403.0
2023-04-27 12:20:00,172.3,172.4,172.2,172.4,4205.0,168.7445,168.8425,168.6466,168.8425,4205.0
2023-04-27 12:25:00,172.39,172.39,172.27,172.27,2682.0,168.8327,168.8327,168.7152,168.7152,2682.0
2023-04-27 12:30:00,172.29,172.39,172.29,172.37,8901.0,168.7347,168.8327,168.7347,168.8131,8901.0
2023-04-27 12:35:00,172.38,172.47,172.29,172.31,4608.0,168.8229,168.911,168.7347,168.7543,4608.0
2023-04-27 12:40:00,172.28,172.32,172.21,172.3,4871.0,168.7249,168.7641,168.6564,168.7445,4871.0
2023-04-27 12:45:00,172.31,172.44,172.26,172.41,6238.0,168.7543,168.8816,168.7054,168.8523,6238.0
2023-04-27 12:50:00,172.42,172.44,172.34,172.34,4418.0,168.8621,168.8816,168.7837,168.7837,4418.0
2023-04-27 12:55:00,172.35,172.35,172.2,172.2,3369.0,168.7935,168.7935,168.6466,168.6466,3369.0
2023-04-27 13:00:00,172.23,172.3,172.2,172.25,5109.0,168.676,168.7445,168.6466,168.6956,5109.0
2023-04-27 13:05:00,172.23,172.23,172.08,172.12,4667.0,168.676,168.676,168.5291,168.5683,4667.0
2023-04-27 13:10:00,172.13,172.28,172.13,172.24,7865.0,168.578,168.7249,168.578,168.6858,7865.0
2023-04-27 13:15:00,172.25,172.25,172.15,172.15,2785.0,168.6956,168.6956,168.5976,168.5976,2785.0
2023-04-27 13:20:00,172.16,172.29,172.16,172.28,3923.0,168.6074,168.7347,168.6074,168.7249,3923.0
2023-04-27 13:25:00,172.3,172.38,172.3,172.38,4086.0,168.7445,168.8229,168.7445,168.8229,4086.0
2023-04-27 13:30:00,172.39,172.48,172.33,172.33,4851.0,168.8327,168.9208,168.7739,168.7739,4851.0
2023-04-27 13:35:00,172.36,172.42,172.35,172.36,2735.0,168.8033,168.8621,168.7935,168.8033,2735.0
2023-04-27 13:40:00,172.34,172.46,172.23,172.44,10966.0,168.7837,168.9012,168.676,168.8816,10966.0
2023-04-27 13:45:00,172.44,172.76,172.43,172.64,5889.0,168.8816,169.195,168.8719,169.0775,5889.0
2023-04-27 13:50:00,172.65,172.82,172.64,172.77,5509.0,169.0873,169.2538,169.0775,169.2048,5509.0
2023-04-27 13:55:00,172.77,172.79,172.61,172.61,5355.0,169.2048,169.2244,169.0481,169.0481,5355.0
2023-04-27 14:00:00,172.61,172.7,172.61,172.62,5629.0,169.0481,169.1363,169.0481,169.0579,5629.0
2023-04-27 14:05:00,172.62,172.64,172.55,172.62,4496.0,169.0579,169.0775,168.9894,169.0579,4496.0
2023-04-27 14:10:00,172.64,172.64,172.48,172.49,4205.0,169.0775,169.0775,168.9208,168.9306,4205.0
2023-04-27 14:15:00,172.51,172.7,172.5,172.66,9773.0,168.9502,169.1363,168.9404,169.0971,9773.0
2023-04-27 14:20:00,172.66,172.78,172.58,172.77,3952.0,169.0971,169.2146,169.0188,169.2048,3952.0
2023-04-27 14:25:00,172.8,172.91,172.76,172.87,4225.0,169.2342,169.3419,169.195,169.3028,4225.0
2023-04-27 14:30:00,172.86,173.17,172.85,173.06,6912.0,169.293,169.5966,169.2832,169.4889,6912.0
2023-04-27 14:35:00,173.06,173.2,173.02,173.15,16406.0,169.4889,169.626,169.4497,169.577,16406.0
2023-04-27 14:40:00,173.1,173.18,172.97,173.18,4858.0,169.528,169.6064,169.4007,169.6064,4858.0
2023-04-27 14:45:00,173.17,173.19,173.05,173.12,6658.0,169.5966,169.6162,169.4791,169.5476,6658.0
2023-04-27 14:50:00,173.12,173.22,173.06,173.14,5709.0,169.5476,169.6456,169.4889,169.5672,5709.0
2023-04-27 14:55:00,173.12,173.39,173.11,173.38,7408.0,169.5476,169.812,169.5378,169.8023,7408.0
2023-04-27 15:00:00,173.4,173.51,173.35,173.51,5505.0,169.8218,169.9296,169.7729,169.9296,5505.0
2023-04-27 15:05:00,173.49,173.49,173.37,173.41,4950.0,169.91,169.91,169.7925,169.8316,4950.0
2023-04-27 15:10:00,173.4,173.4,173.24,173.31,4613.0,169.8218,169.8218,169.6651,169.7337,4613.0
2023-04-27 15:15:00,173.34,173.42,173.3,173.34,4438.0,169.7631,169.8414,169.7239,169.7631,4438.0
2023-04-27 15:20:00,173.35,173.42,173.23,173.23,5155.0,169.7729,169.8414,169.6553,169.6553,5155.0
2023-04-27 15:25:00,173.26,173.43,173.21,173.29,24177.0,169.6847,169.8512,169.6358,169.7141,24177.0
2023-04-27 15:30:00,173.29,173.41,173.19,173.39,12687.0,169.7141,169.8316,169.6162,169.812,12687.0
2023-04-27 15:35:00,173.4,173.44,173.28,173.36,13154.0,169.8218,169.861,169.7043,169.7827,13154.0
2023-04-27 15:40:00,173.37,173.66,173.36,173.61,16676.0,169.7925,170.0765,169.7827,170.0275,16676.0
2023-04-27 15:45:00,173.59,173.94,173.54,173.93,13924.0,170.0079,170.3507,169.9589,170.3409,13924.0
2023-04-27 15:50:00,173.92,174.04,173.81,173.85,109385.0,170.3311,170.4486,170.2234,170.2626,109385.0
2023-04-27 15:55:00,173.83,174.13,173.79,173.94,89452.0,170.243,170.5368,170.2038,170.3507,89452.0
2023-04-28 09:30:00,174.23,174.68,174.22,174.46,25313.0,170.6347,171.0754,170.6249,170.86,25313.0
2023-04-28 09:35:00,174.44,174.61,174.06,174.37,16197.0,170.8404,171.0069,170.4682,170.7718,16197.0
2023-04-28 09:40:00,174.48,174.65,174.41,174.46,8268.0,170.8796,171.046,170.811,170.86,8268.0
2023-04-28 09:45:00,174.45,174.8,174.45,174.72,11164.0,170.8502,171.1929,170.8502,171.1146,11164.0
2023-04-28 09:50:00,174.64,175.09,174.64,175.09,8342.0,171.0363,171.477,171.0363,171.477,8342.0
2023-04-28 09:55:00,175.09,175.12,174.65,174.76,3869.0,171.477,171.5063,171.046,171.1538,3869.0
2023-04-28 10:00:00,174.52,174.8,174.52,174.8,3949.0,170.9187,171.1929,170.9187,171.1929,3949.0
2023-04-28 10:05:00,174.75,175.24,174.74,175.2,5877.0,171.144,171.6239,171.1342,171.5847,5877.0
2023-04-28 10:10:00,175.22,175.52,175.22,175.38,48582.0,171.6043,171.8981,171.6043,171.761,48582.0
2023-04-28 10:15:00,175.44,175.85,175.32,175.81,12322.0,171.8197,172.2213,171.7022,172.1821,12322.0
2023-04-28 10:20:00,175.84,175.89,175.66,175.86,5300.0,172.2115,172.2605,172.0352,172.2311,5300.0
2023-04-28 10:25:00,175.84,175.87,175.7,175.87,7770.0,172.2115,172.2409,172.0744,172.2409,7770.0
2023-04-28 10:30:00,175.88,175.96,175.82,175.89,7549.0,172.2507,172.329,172.1919,172.2605,7549.0
2023-04-28 10:35:00,175.86,176.07,175.54,175.71,34293.0,172.2311,172.4367,171.9177,172.0842,34293.0
2023-04-28 10:40:00,175.7,175.86,175.53,175.68,8560.0,172.0744,172.2311,171.9079,172.0548,8560.0
2023-04-28 10:45:00,175.58,176.19,175.58,176.19,2910.0,171.9569,172.5543,171.9569,172.5543,2910.0
2023-04-28 10:50:00,176.23,176.32,176.18,176.19,8089.0,172.5934,172.6816,172.5445,172.5543,8089.0
2023-04-28 10:55:00,176.12,176.21,175.28,175.31,4167.0,172.4857,172.5739,171.663,171.6924,4167.0
2023-04-28 11:00:00,175.32,175.32,174.98,175.01,13620.0,171.7022,171.7022,171.3692,171.3986,13620.0
2023-04-28 11:05:00,175.03,175.58,175.0,175.47,8800.0,171.4182,171.9569,171.3888,171.8491,8800.0
2023-04-28 11:10:00,175.48,175.6,175.44,175.5,1929.0,171.8589,171.9764,171.8197,171.8785,1929.0
2023-04-28 11:15:00,175.51,175.55,175.39,175.55,2563.0,171.8883,171.9275,171.7708,171.9275,2563.0
2023-04-28 11:20:00,175.56,175.71,175.53,175.53,6415.0,171.9373,172.0842,171.9079,171.9079,6415.0
2023-04-28 11:25:00,175.55,175.75,175.52,175.75,3120.0,171.9275,172.1233,171.8981,172.1233,3120.0
2023-04-28 11:30:00,175.82,175.95,175.75,175.9,2710.0,172.1919,172.3192,172.1233,172.2702,2710.0
2023-04-28 11:35:00,175.97,176.07,175.83,175.88,8500.0,172.3388,172.4367,172.2017,172.2507,8500.0
2023-04-28 11:40:00,175.91,176.01,175.84,175.84,2769.0,172.28,172.378,172.2115,172.2115,2769.0
2023-04-28 11:45:00,175.9,176.23,175.9,176.23,6638.0,172.2702,172.5934,172.2702,172.5934,6638.0
2023-04-28 11:50:00,176.23,176.24,176.14,176.18,1762.0,172.5934,172.6032,172.5053,172.5445,1762.0
2023-04-28 11:55:00,176.17,176.2,176.05,176.11,4929.0,172.5347,172.5641,172.4172,172.4759,4929.0
2023-04-28 12:00:00,176.11,176.15,175.99,176.04,3033.0,172.4759,172.5151,172.3584,172.4074,3033.0
2023-04-28 12:05:00,176.07,176.34,176.06,176.28,1929.0,172.4367,172.7012,172.4269,172.6424,1929.0
2023-04-28 12:10:00,176.26,176.46,176.19,176.37,7379.0,172.6228,172.8187,172.5543,172.7306,7379.0
2023-04-28 12:15:00,176.44,176.45,176.3,176.38,2451.0,172.7991,172.8089,172.662,172.7403,2451.0
2023-04-28 12:20:00,176.32,176.47,176.23,176.44,2015.0,172.6816,172.8285,172.5934,172.7991,2015.0
2023-04-28 12:25:00,176.41,176.46,176.32,176.44,3808.0,172.7697,172.8187,172.6816,172.7991,3808.0
2023-04-28 12:30:00,176.46,176.65,176.44,176.59,4531.0,172.8187,173.0048,172.7991,172.946,4531.0
2023-04-28 12:35:00,176.62,176.66,176.56,176.64,1701.0,172.9754,173.0146,172.9166,172.995,1701.0
2023-04-28 12:40:00,176.62,176.77,176.51,176.72,3049.0,172.9754,173.1223,172.8677,173.0733,3049.0
2023-04-28 12:45:00,176.74,176.81,176.71,176.76,3320.0,173.0929,173.1615,173.0635,173.1125,3320.0
2023-04-28 12:50:00,176.79,176.91,176.59,176.62,5349.0,173.1419,173.2594,172.946,172.9754,5349.0
2023-04-28 12:55:00,176.59,176.68,176.49,176.65,7558.0,172.946,173.0342,172.8481,173.0048,7558.0
2023-04-28 13:00:00,176.62,176.62,176.33,176.39,11626.0,172.9754,172.9754,172.6914,172.7501,11626.0
2023-04-28 13:05:00,176.36,176.43,176.27,176.28,20471.0,172.7208,172.7893,172.6326,172.6424,20471.0
2023-04-28 13:10:00,176.21,176.61,176.21,176.61,33574.0,172.5739,172.9656,172.5739,172.9656,33574.0
2023-04-28 13:15:00,176.71,176.79,176.61,176.62,7065.0,173.0635,173.1419,172.9656,172.9754,7065.0
2023-04-28 13:20:00,176.63,176.63,176.47,176.51,5356.0,172.9852,172.9852,172.8285,172.8677,5356.0
2023-04-28 13:25:00,176.47,176.54,176.42,176.53,3067.0,172.8285,172.897,172.7795,172.8872,3067.0
2023-04-28 13:30:00,176.54,176.66,176.53,176.53,1733.0,172.897,173.0146,172.8872,172.8872,1733.0
2023-04-28 13:35:00,176.63,176.63,176.28,176.42,3733.0,172.9852,172.9852,172.6424,172.7795,3733.0
2023-04-28 13:40:00,176.5,176.72,176.5,176.6,4144.0,172.8579,173.0733,172.8579,172.9558,4144.0
2023-04-28 13:45:00,176.64,176.64,176.53,176.56,1205.0,172.995,172.995,172.8872,172.9166,1205.0
2023-04-28 13:50:00,176.54,176.66,176.52,176.57,4776.0,172.897,173.0146,172.8775,172.9264,4776.0
2023-04-28 13:55:00,176.54,176.62,176.49,176.62,1689.0,172.897,172.9754,172.8481,172.9754,1689.0
2023-04-28 14:00:00,176.68,176.98,176.68,176.98,4923.0,173.0342,173.328,173.0342,173.328,4923.0
2023-04-28 14:05:00,176.99,177.04,176.9,176.9,5864.0,173.3378,173.3867,173.2496,173.2496,5864.0
2023-04-28 14:10:00,176.91,176.91,176.59,176.87,8687.0,173.2594,173.2594,172.946,173.2202,8687.0
2023-04-28 14:15:00,176.85,177.01,176.77,177.01,8670.0,173.2006,173.3573,173.1223,173.3573,8670.0
2023-04-28 14:20:00,176.98,177.02,176.77,176.88,2839.0,173.328,173.3671,173.1223,173.23,2839.0
2023-04-28 14:25:00,176.84,176.84,176.55,176.58,10990.0,173.1909,173.1909,172.9068,172.9362,10990.0
2023-04-28 14:30:00,176.62,176.64,176.37,176.37,5283.0,172.9754,172.995,172.7306,172.7306,5283.0
2023-04-28 14:35:00,176.39,176.39,176.25,176.29,4069.0,172.7501,172.7501,172.613,172.6522,4069.0
2023-04-28 14:40:00,176.32,176.43,176.18,176.18,6332.0,172.6816,172.7893,172.5445,172.5445,6332.0
2023-04-28 14:45:00,176.15,176.24,176.04,176.08,13086.0,172.5151,172.6032,172.4074,172.4465,13086.0
2023-04-28 14:50:00,176.11,176.33,175.97,176.22,17623.0,172.4759,172.6914,172.3388,172.5836,17623.0
2023-04-28 14:55:00,176.13,176.16,175.97,176.16,16160.0,172.4955,172.5249,172.3388,172.5249,16160.0
2023-04-28 15:00:00,176.2,176.38,176.16,176.23,7451.0,172.5641,172.7403,172.5249,172.5934,7451.0
2023-04-28 15:05:00,176.24,176.24,176.05,176.07,5682.0,172.6032,172.6032,172.4172,172.4367,5682.0
2023-04-28 15:10:00,176.1,176.23,176.02,176.18,7859.0,172.4661,172.5934,172.3878,172.5445,7859.0
2023-04-28 15:15:00,176.13,176.24,176.13,176.19,4994.0,172.4955,172.6032,172.4955,172.5543,4994.0
2023-04-28 15:20:00,176.11,176.11,175.84,175.9,7748.0,172.4759,172.4759,172.2115,172.2702,7748.0
2023-04-28 15:25:00,175.9,175.9,175.77,175.8,8992.0,172.2702,172.2702,172.1429,172.1723,8992.0
2023-04-28 15:30:00,175.82,175.86,175.51,175.51,15571.0,172.1919,172.2311,171.8883,171.8883,15571.0
2023-04-28 15:35:00,175.54,175.64,175.45,175.61,11517.0,171.9177,172.0156,171.8295,171.9862,11517.0
2023-04-28 15:40:00,175.6,175.63,175.47,175.57,13096.0,171.9764,172.0058,171.8491,171.9471,13096.0
2023-04-28 15:45:00,175.59,175.65,175.4,175.44,15745.0,171.9666,172.0254,171.7806,171.8197,15745.0
2023-04-28 15:50:00,175.5,175.55,175.3,175.35,33198.0,171.8785,171.9275,171.6826,171.7316,33198.0
2023-04-28 15:55:00,175.37,175.81,175.27,175.81,90756.0,171.7512,172.1821,171.6533,172.1821,90756.0
2023-05-01 09:30:00,175.72,176.14,175.54,175.92,26572.0,172.094,172.5053,171.9177,172.2898,26572.0
2023-05-01 09:35:00,175.79,176.68,175.79,176.68,13567.0,172.1625,173.0342,172.1625,173.0342,13567.0
2023-05-01 09:40:00,176.77,177.19,176.59,177.13,17279.0,173.1223,173.5336,172.946,173.4749,17279.0
2023-05-01 09:45:00,177.18,177.82,177.16,177.72,11963.0,173.5238,174.1506,173.5042,174.0527,11963.0
2023-05-01 09:50:00,177.82,178.09,177.73,178.0,8894.0,174.1506,174.4151,174.0625,174.3269,8894.0
2023-05-01 09:55:00,178.02,178.14,177.82,178.1,12920.0,174.3465,174.464,174.1506,174.4249,12920.0
2023-05-01 10:00:00,178.04,178.07,177.6,177.95,13425.0,174.3661,174.3955,173.9352,174.2779,13425.0
2023-05-01 10:05:00,177.98,178.23,177.87,178.23,8537.0,174.3073,174.5522,174.1996,174.5522,8537.0
2023-05-01 10:10:00,178.27,178.28,177.82,177.86,8689.0,174.5913,174.6011,174.1506,174.1898,8689.0
2023-05-01 10:15:00,177.85,178.17,177.75,177.89,13660.0,174.18,174.4934,174.0821,174.2192,13660.0
2023-05-01 10:20:00,177.72,178.07,177.68,178.07,7283.0,174.0527,174.3955,174.0135,174.3955,7283.0
2023-05-01 10:25:00,178.06,178.34,177.95,178.25,7321.0,174.3857,174.6599,174.2779,174.5718,7321.0
2023-05-01 10:30:00,178.27,178.47,178.27,178.45,14174.0,174.5913,174.7872,174.5913,174.7676,14174.0
2023-05-01 10:35:00,178.44,178.56,178.37,178.51,7699.0,174.7578,174.8754,174.6893,174.8264,7699.0
2023-05-01 10:40:00,178.53,178.99,178.51,178.73,22219.0,174.846,175.2965,174.8264,175.0419,22219.0
2023-05-01 10:45:00,178.71,179.13,178.71,179.0,10016.0,175.0223,175.4336,175.0223,175.3063,10016.0
2023-05-01 10:50:00,179.03,179.25,178.95,179.21,10095.0,175.3357,175.5511,175.2573,175.5119,10095.0
2023-05-01 10:55:00,179.17,179.2,178.71,178.93,7128.0,175.4728,175.5022,175.0223,175.2377,7128.0
2023-05-01 11:00:00,178.98,179.05,178.8,178.8,4909.0,175.2867,175.3552,175.1104,175.1104,4909.0
2023-05-01 11:05:00,178.9,178.95,178.76,178.76,2500.0,175.2083,175.2573,175.0712,175.0712,2500.0
2023-05-01 11:10:00,178.8,178.83,178.61,178.73,5093.0,175.1104,175.1398,174.9243,175.0419,5093.0
2023-05-01 11:15:00,178.79,178.8,178.56,178.68,8871.0,175.1006,175.1104,174.8754,174.9929,8871.0
2023-05-01 11:20:00,178.65,178.81,178.5,178.5,22646.0,174.9635,175.1202,174.8166,174.8166,22646.0
2023-05-01 11:25:00,178.53,178.69,178.38,178.65,7489.0,174.846,175.0027,174.6991,174.9635,7489.0
2023-05-01 11:30:00,178.62,178.72,178.51,178.67,2977.0,174.9341,175.0321,174.8264,174.9831,2977.0
2023-05-01 11:35:00,178.7,178.95,178.7,178.95,3107.0,175.0125,175.2573,175.0125,175.2573,3107.0
2023-05-01 11:40:00,178.93,178.94,178.76,178.77,4067.0,175.2377,175.2475,175.0712,175.081,4067.0
2023-05-01 11:45:00,178.8,178.81,178.67,178.67,6044.0,175.1104,175.1202,174.9831,174.9831,6044.0
2023-05-01 11:50:00,178.71,178.79,178.6,178.68,8523.0,175.0223,175.1006,174.9145,174.9929,8523.0
2023-05-01 11:55:00,178.69,178.81,178.67,178.79,12035.0,175.0027,175.1202,174.9831,175.1006,12035.0
2023-05-01 12:00:00,178.79,178.97,178.79,178.84,9179.0,175.1006,175.2769,175.1006,175.1496,9179.0
2023-05-01 12:05:00,178.81,178.85,178.63,178.67,7525.0,175.1202,175.1594,174.9439,174.9831,7525.0
2023-05-01 12:10:00,178.69,178.69,178.54,178.68,4589.0,175.0027,175.0027,174.8558,174.9929,4589.0
2023-05-01 12:15:00,178.7,178.72,178.63,178.66,3183.0,175.0125,175.0321,174.9439,174.9733,3183.0
2023-05-01 12:20:00,178.56,178.62,178.43,178.46,3344.0,174.8754,174.9341,174.748,174.7774,3344.0
2023-05-01 12:25:00,178.45,178.72,178.44,178.67,7879.0,174.7676,175.0321,174.7578,174.9831,7879.0
2023-05-01 12:30:00,178.7,179.04,178.65,178.99,6667.0,175.0125,175.3455,174.9635,175.2965,6667.0
2023-05-01 12:35:00,179.07,179.24,178.93,179.19,7178.0,175.3748,175.5413,175.2377,175.4924,7178.0
2023-05-01 12:40:00,179.18,179.28,179.09,179.1,3502.0,175.4826,175.5805,175.3944,175.4042,3502.0
2023-05-01 12:45:00,179.1,179.1,178.94,179.06,6241.0,175.4042,175.4042,175.2475,175.365,6241.0
2023-05-01 12:50:00,179.03,179.3,179.03,179.27,8147.0,175.3357,175.6001,175.3357,175.5707,8147.0
2023-05-01 12:55:00,179.28,179.45,179.21,179.37,8218.0,175.5805,175.747,175.5119,175.6686,8218.0
2023-05-01 13:00:00,179.39,179.55,179.37,179.55,10831.0,175.6882,175.8449,175.6686,175.8449,10831.0
2023-05-01 13:05:00,179.57,179.67,179.48,179.49,14465.0,175.8645,175.9625,175.7764,175.7862,14465.0
2023-05-01 13:10:00,179.43,179.54,179.42,179.5,2917.0,175.7274,175.8351,175.7176,175.796,2917.0
2023-05-01 13:15:00,179.61,179.65,179.45,179.45,3557.0,175.9037,175.9429,175.747,175.747,3557.0
2023-05-01 13:20:00,179.47,179.61,179.45,179.58,5294.0,175.7666,175.9037,175.747,175.8743,5294.0
2023-05-01 13:25:00,179.58,179.74,179.58,179.68,4448.0,175.8743,176.031,175.8743,175.9722,4448.0
2023-05-01 13:30:00,179.64,179.67,179.44,179.53,15093.0,175.9331,175.9625,175.7372,175.8253,15093.0
2023-05-01 13:35:00,179.56,179.56,179.34,179.41,4475.0,175.8547,175.8547,175.6393,175.7078,4475.0
2023-05-01 13:40:00,179.39,179.54,179.31,179.35,6348.0,175.6882,175.8351,175.6099,175.6491,6348.0
2023-05-01 13:45:00,179.34,179.45,179.31,179.32,4792.0,175.6393,175.747,175.6099,175.6197,4792.0
2023-05-01 13:50:00,179.32,179.36,179.09,179.12,5183.0,175.6197,175.6589,175.3944,175.4238,5183.0
2023-05-01 13:55:00,179.07,179.32,179.07,179.29,6301.0,175.3748,175.6197,175.3748,175.5903,6301.0
2023-05-01 14:00:00,179.29,179.51,179.16,179.45,34932.0,175.5903,175.8058,175.463,175.747,34932.0
2023-05-01 14:05:00,179.45,179.52,179.2,179.34,5053.0,175.747,175.8156,175.5022,175.6393,5053.0
2023-05-01 14:10:00,179.34,179.46,179.29,179.46,7450.0,175.6393,175.7568,175.5903,175.7568,7450.0
2023-05-01 14:15:00,179.46,179.46,179.16,179.17,4757.0,175.7568,175.7568,175.463,175.4728,4757.0
2023-05-01 14:20:00,179.17,179.28,179.16,179.18,4384.0,175.4728,175.5805,175.463,175.4826,4384.0
2023-05-01 14:25:00,179.18,179.18,179.03,179.15,5670.0,175.4826,175.4826,175.3357,175.4532,5670.0
2023-05-01 14:30:00,179.11,179.15,178.78,178.78,5043.0,175.414,175.4532,175.0908,175.0908,5043.0
2023-05-01 14:35:00,178.79,178.85,178.61,178.84,5828.0,175.1006,175.1594,174.9243,175.1496,5828.0
2023-05-01 14:40:00,178.84,178.93,178.76,178.86,6418.0,175.1496,175.2377,175.0712,175.1692,6418.0
2023-05-01 14:45:00,178.81,178.95,178.81,178.93,7788.0,175.1202,175.2573,175.1202,175.2377,7788.0
2023-05-01 14:50:00,178.94,178.94,178.77,178.85,5419.0,175.2475,175.2475,175.081,175.1594,5419.0
2023-05-01 14:55:00,178.85,179.05,178.8,178.9,10324.0,175.1594,175.3552,175.1104,175.2083,10324.0
2023-05-01 15:00:00,178.89,179.08,178.87,179.03,10723.0,175.1986,175.3846,175.179,175.3357,10723.0
2023-05-01 15:05:00,179.0,179.22,178.97,179.17,9721.0,175.3063,175.5217,175.2769,175.4728,9721.0
2023-05-01 15:10:00,179.21,179.28,179.17,179.23,9618.0,175.5119,175.5805,175.4728,175.5315,9618.0
2023-05-01 15:15:00,179.19,179.28,179.17,179.18,11060.0,175.4924,175.5805,175.4728,175.4826,11060.0
2023-05-01 15:20:00,179.21,179.44,179.15,179.26,22763.0,175.5119,175.7372,175.4532,175.5609,22763.0
2023-05-01 15:25:00,179.22,179.26,179.09,179.16,16519.0,175.5217,175.5609,175.3944,175.463,16519.0
2023-05-01 15:30:00,179.17,179.28,179.1,179.14,15050.0,175.4728,175.5805,175.4042,175.4434,15050.0
2023-05-01 15:35:00,179.11,179.23,179.06,179.22,9402.0,175.414,175.5315,175.365,175.5217,9402.0
2023-05-01 15:40:00,179.18,179.74,179.16,179.53,19532.0,175.4826,176.031,175.463,175.8253,19532.0
2023-05-01 15:45:00,179.56,179.76,179.52,179.7,27395.0,175.8547,176.0506,175.8156,175.9918,27395.0
2023-05-01 15:50:00,179.71,179.84,179.62,179.73,34358.0,176.0016,176.1289,175.9135,176.0212,34358.0
2023-05-01 15:55:00,179.74,179.94,179.51,179.51,87886.0,176.031,176.2269,175.8058,175.8058,87886.0
2023-05-02 09:30:00,179.48,179.66,178.88,179.12,30014.0,175.7764,175.9527,175.1888,175.4238,30014.0
2023-05-02 09:35:00,179.02,179.02,178.31,178.8,60925.0,175.3259,175.3259,174.6305,175.1104,60925.0
2023-05-02 09:40:00,178.83,179.19,178.55,178.79,27861.0,175.1398,175.4924,174.8656,175.1006,27861.0
2023-05-02 09:45:00,178.75,179.22,178.73,179.19,18435.0,175.0614,175.5217,175.0419,175.4924,18435.0
2023-05-02 09:50:00,179.27,179.53,179.07,179.49,12782.0,175.5707,175.8253,175.3748,175.7862,12782.0
2023-05-02 09:55:00,179.56,179.89,179.14,179.41,17472.0,175.8547,176.1779,175.4434,175.7078,17472.0
2023-05-02 10:00:00,179.51,179.67,179.1,179.13,30613.0,175.8058,175.9625,175.4042,175.4336,30613.0
2023-05-02 10:05:00,179.16,179.16,178.41,178.46,14075.0,175.463,175.463,174.7285,174.7774,14075.0
2023-05-02 10:10:00,178.46,178.5,177.94,178.12,20635.0,174.7774,174.8166,174.2682,174.4444,20635.0
2023-05-02 10:15:00,178.12,178.24,177.96,178.11,21481.0,174.4444,174.562,174.2877,174.4346,21481.0
2023-05-02 10:20:00,178.1,178.1,177.32,177.32,30589.0,174.4249,174.4249,173.6609,173.6609,30589.0
2023-05-02 10:25:00,177.38,177.81,177.3,177.81,28716.0,173.7197,174.1408,173.6414,174.1408,28716.0
2023-05-02 10:30:00,177.77,177.77,177.09,177.44,62123.0,174.1017,174.1017,173.4357,173.7785,62123.0
2023-05-02 10:35:00,177.44,177.51,177.03,177.28,7909.0,173.7785,173.847,173.3769,173.6218,7909.0
2023-05-02 10:40:00,177.33,177.76,177.33,177.59,4455.0,173.6707,174.0919,173.6707,173.9254,4455.0
2023-05-02 10:45:00,177.61,177.81,177.29,177.53,10849.0,173.945,174.1408,173.6316,173.8666,10849.0
2023-05-02 10:50:00,177.55,178.11,177.55,178.03,11765.0,173.8862,174.4346,173.8862,174.3563,11765.0
2023-05-02 10:55:00,177.98,178.07,177.62,177.62,10455.0,174.3073,174.3955,173.9548,173.9548,10455.0
2023-05-02 11:00:00,177.6,177.66,176.95,177.13,11653.0,173.9352,173.9939,173.2986,173.4749,11653.0
2023-05-02 11:05:00,177.07,177.13,176.78,176.86,14090.0,173.4161,173.4749,173.1321,173.2104,14090.0
2023-05-02 11:10:00,176.94,177.01,176.83,176.97,11053.0,173.2888,173.3573,173.1811,173.3182,11053.0
2023-05-02 11:15:00,176.97,177.13,176.58,176.66,12308.0,173.3182,173.4749,172.9362,173.0146,12308.0
2023-05-02 11:20:00,176.62,176.69,176.35,176.5,13147.0,172.9754,173.0439,172.711,172.8579,13147.0
2023-05-02 11:25:00,176.5,176.7,176.43,176.59,32800.0,172.8579,173.0537,172.7893,172.946,32800.0
2023-05-02 11:30:00,176.63,176.67,176.1,176.42,16047.0,172.9852,173.0244,172.4661,172.7795,16047.0
2023-05-02 11:35:00,176.51,176.91,176.38,176.38,9051.0,172.8677,173.2594,172.7403,172.7403,9051.0
2023-05-02 11:40:00,176.42,177.2,176.26,177.1,18542.0,172.7795,173.5434,172.6228,173.4455,18542.0
2023-05-02 11:45:00,177.11,177.2,176.86,176.87,5473.0,173.4553,173.5434,173.2104,173.2202,5473.0
2023-05-02 11:50:00,176.87,176.94,176.64,176.86,5833.0,173.2202,173.2888,172.995,173.2104,5833.0
2023-05-02 11:55:00,176.82,176.95,176.71,176.81,12478.0,173.1713,173.2986,173.0635,173.1615,12478.0
2023-05-02 12:00:00,176.85,176.99,176.58,176.62,5149.0,173.2006,173.3378,172.9362,172.9754,5149.0
2023-05-02 12:05:00,176.63,176.79,176.55,176.77,6133.0,172.9852,173.1419,172.9068,173.1223,6133.0
2023-05-02 12:10:00,176.71,176.71,176.54,176.63,7101.0,173.0635,173.0635,172.897,172.9852,7101.0
2023-05-02 12:15:00,176.66,176.75,176.36,176.73,8823.0,173.0146,173.1027,172.7208,173.0831,8823.0
2023-05-02 12:20:00,176.76,176.78,176.54,176.77,4721.0,173.1125,173.1321,172.897,173.1223,4721.0
2023-05-02 12:25:00,176.74,176.84,176.66,176.83,8306.0,173.0929,173.1909,173.0146,173.1811,8306.0
2023-05-02 12:30:00,176.83,176.86,176.62,176.62,6326.0,173.1811,173.2104,172.9754,172.9754,6326.0
2023-05-02 12:35:00,176.61,176.82,176.48,176.54,7723.0,172.9656,173.1713,172.8383,172.897,7723.0
2023-05-02 12:40:00,176.56,176.57,176.49,176.53,8865.0,172.9166,172.9264,172.8481,172.8872,8865.0
2023-05-02 12:45:00,176.56,176.67,176.51,176.53,6780.0,172.9166,173.0244,172.8677,172.8872,6780.0
2023-05-02 12:50:00,176.53,176.71,176.43,176.49,6166.0,172.8872,173.0635,172.7893,172.8481,6166.0
2023-05-02 12:55:00,176.51,176.75,176.43,176.63,9186.0,172.8677,173.1027,172.7893,172.9852,9186.0
2023-05-02 13:00:00,176.59,176.59,176.31,176.46,6770.0,172.946,172.946,172.6718,172.8187,6770.0
2023-05-02 13:05:00,176.53,176.74,176.5,176.53,8287.0,172.8872,173.0929,172.8579,172.8872,8287.0
2023-05-02 13:10:00,176.56,176.91,176.56,176.88,7855.0,172.9166,173.2594,172.9166,173.23,7855.0
2023-05-02 13:15:00,176.83,177.19,176.83,177.12,15051.0,173.1811,173.5336,173.1811,173.4651,15051.0
2023-05-02 13:20:00,177.12,177.36,177.12,177.31,6115.0,173.4651,173.7001,173.4651,173.6512,6115.0
2023-05-02 13:25:00,177.36,177.4,177.21,177.26,5519.0,173.7001,173.7393,173.5532,173.6022,5519.0
2023-05-02 13:30:00,177.24,177.3,177.14,177.17,13422.0,173.5826,173.6414,173.4847,173.514,13422.0
2023-05-02 13:35:00,177.23,177.25,177.13,177.17,5636.0,173.5728,173.5924,173.4749,173.514,5636.0
2023-05-02 13:40:00,177.07,177.3,177.06,177.23,16001.0,173.4161,173.6414,173.4063,173.5728,16001.0
2023-05-02 13:45:00,177.25,177.79,177.24,177.79,53951.0,173.5924,174.1212,173.5826,174.1212,53951.0
2023-05-02 13:50:00,177.8,177.8,177.5,177.73,9644.0,174.131,174.131,173.8372,174.0625,9644.0
2023-05-02 13:55:00,177.73,177.74,177.5,177.74,26345.0,174.0625,174.0723,173.8372,174.0723,26345.0
2023-05-02 14:00:00,177.74,177.79,177.56,177.61,11728.0,174.0723,174.1212,173.896,173.945,11728.0
2023-05-02 14:05:00,177.61,177.72,177.3,177.34,15330.0,173.945,174.0527,173.6414,173.6805,15330.0
2023-05-02 14:10:00,177.34,177.47,176.95,177.05,10273.0,173.6805,173.8079,173.2986,173.3965,10273.0
2023-05-02 14:15:00,177.02,177.15,176.91,177.03,6800.0,173.3671,173.4945,173.2594,173.3769,6800.0
2023-05-02 14:20:00,177.03,177.12,176.8,176.84,12861.0,173.3769,173.4651,173.1517,173.1909,12861.0
2023-05-02 14:25:00,176.8,176.95,176.76,176.8,10235.0,173.1517,173.2986,173.1125,173.1517,10235.0
2023-05-02 14:30:00,176.77,176.83,176.61,176.7,14210.0,173.1223,173.1811,172.9656,173.0537,14210.0
2023-05-02 14:35:00,176.73,177.09,176.73,176.84,10750.0,173.0831,173.4357,173.0831,173.1909,10750.0
2023-05-02 14:40:00,176.83,177.0,176.73,176.94,11955.0,173.1811,173.3476,173.0831,173.2888,11955.0
2023-05-02 14:45:00,176.91,177.17,176.91,177.14,8356.0,173.2594,173.514,173.2594,173.4847,8356.0
2023-05-02 14:50:00,177.14,177.34,177.13,177.33,14220.0,173.4847,173.6805,173.4749,173.6707,14220.0
2023-05-02 14:55:00,177.3,177.38,177.26,177.35,13007.0,173.6414,173.7197,173.6022,173.6903,13007.0
2023-05-02 15:00:00,177.34,177.41,176.99,177.09,11665.0,173.6805,173.7491,173.3378,173.4357,11665.0
2023-05-02 15:05:00,177.09,177.25,176.9,177.18,26607.0,173.4357,173.5924,173.2496,173.5238,26607.0
2023-05-02 15:10:00,177.18,177.61,177.09,177.6,101369.0,173.5238,173.945,173.4357,173.9352,101369.0
2023-05-02 15:15:00,177.56,177.59,177.07,177.23,14727.0,173.896,173.9254,173.4161,173.5728,14727.0
2023-05-02 15:20:00,177.23,177.38,177.14,177.28,12881.0,173.5728,173.7197,173.4847,173.6218,12881.0
2023-05-02 15:25:00,177.29,177.67,177.27,177.67,17521.0,173.6316,174.0037,173.612,174.0037,17521.0
2023-05-02 15:30:00,177.68,177.71,177.4,177.43,18765.0,174.0135,174.0429,173.7393,173.7687,18765.0
2023-05-02 15:35:00,177.43,177.52,177.19,177.52,23693.0,173.7687,173.8568,173.5336,173.8568,23693.0
2023-05-02 15:40:00,177.5,177.57,177.37,177.53,22622.0,173.8372,173.9058,173.7099,173.8666,22622.0
2023-05-02 15:45:00,177.53,177.53,177.31,177.34,26607.0,173.8666,173.8666,173.6512,173.6805,26607.0
2023-05-02 15:50:00,177.37,177.47,177.05,177.14,54066.0,173.7099,173.8079,173.3965,173.4847,54066.0
2023-05-02 15:55:00,177.13,177.19,176.85,177.02,132826.0,173.4749,173.5336,173.2006,173.3671,132826.0
2023-05-03 09:30:00,178.99,180.47,178.43,179.94,49232.0,175.2965,176.7459,174.748,176.2269,49232.0
2023-05-03 09:35:00,179.86,180.04,179.21,179.83,12218.0,176.1485,176.3248,175.5119,176.1192,12218.0
2023-05-03 09:40:00,179.68,180.03,179.63,179.73,22121.0,175.9722,176.315,175.9233,176.0212,22121.0
2023-05-03 09:45:00,179.84,180.08,179.56,179.75,32213.0,176.1289,176.364,175.8547,176.0408,32213.0
2023-05-03 09:50:00,179.69,180.41,179.68,180.3,18153.0,175.982,176.6872,175.9722,176.5795,18153.0
2023-05-03 09:55:00,180.47,180.58,179.87,179.96,11971.0,176.7459,176.8537,176.1583,176.2465,11971.0
2023-05-03 10:00:00,179.96,180.0,179.44,179.57,14107.0,176.2465,176.2856,175.7372,175.8645,14107.0
2023-05-03 10:05:00,179.47,179.62,179.28,179.5,19600.0,175.7666,175.9135,175.5805,175.796,19600.0
2023-05-03 10:10:00,179.54,179.55,179.16,179.3,9278.0,175.8351,175.8449,175.463,175.6001,9278.0
2023-05-03 10:15:00,179.3,179.34,179.1,179.26,11425.0,175.6001,175.6393,175.4042,175.5609,11425.0
2023-05-03 10:20:00,179.33,179.36,179.1,179.25,13153.0,175.6295,175.6589,175.4042,175.5511,13153.0
2023-05-03 10:25:00,179.28,179.3,179.03,179.07,10639.0,175.5805,175.6001,175.3357,175.3748,10639.0
2023-05-03 10:30:00,179.05,179.12,178.92,178.93,7791.0,175.3552,175.4238,175.2279,175.2377,7791.0
2023-05-03 10:35:00,178.96,179.08,178.71,178.85,10710.0,175.2671,175.3846,175.0223,175.1594,10710.0
2023-05-03 10:40:00,178.82,178.82,178.47,178.56,7864.0,175.13,175.13,174.7872,174.8754,7864.0
2023-05-03 10:45:00,178.56,178.65,178.35,178.58,9742.0,174.8754,174.9635,174.6697,174.8949,9742.0
2023-05-03 10:50:00,178.62,178.7,178.27,178.49,76080.0,174.9341,175.0125,174.5913,174.8068,76080.0
2023-05-03 10:55:00,178.51,178.82,178.45,178.47,8968.0,174.8264,175.13,174.7676,174.7872,8968.0
2023-05-03 11:00:00,178.55,178.76,178.48,178.76,9302.0,174.8656,175.0712,174.797,175.0712,9302.0
2023-05-03 11:05:00,178.7,178.77,178.49,178.53,15592.0,175.0125,175.081,174.8068,174.846,15592.0
2023-05-03 11:10:00,178.49,178.61,178.41,178.57,5772.0,174.8068,174.9243,174.7285,174.8852,5772.0
2023-05-03 11:15:00,178.64,178.95,178.64,178.93,7590.0,174.9537,175.2573,174.9537,175.2377,7590.0
2023-05-03 11:20:00,178.92,179.17,178.85,179.09,6502.0,175.2279,175.4728,175.1594,175.3944,6502.0
2023-05-03 11:25:00,179.07,179.23,178.83,178.84,6842.0,175.3748,175.5315,175.1398,175.1496,6842.0
2023-05-03 11:30:00,178.84,179.03,178.82,178.89,6612.0,175.1496,175.3357,175.13,175.1986,6612.0
2023-05-03 11:35:00,178.86,179.11,178.85,179.1,4042.0,175.1692,175.414,175.1594,175.4042,4042.0
2023-05-03 11:40:00,179.12,179.17,178.9,179.05,22589.0,175.4238,175.4728,175.2083,175.3552,22589.0
2023-05-03 11:45:00,179.03,179.43,179.03,179.42,49865.0,175.3357,175.7274,175.3357,175.7176,49865.0
2023-05-03 11:50:00,179.36,179.73,179.32,179.53,11082.0,175.6589,176.0212,175.6197,175.8253,11082.0
2023-05-03 11:55:00,179.56,179.57,179.44,179.44,11817.0,175.8547,175.8645,175.7372,175.7372,11817.0
2023-05-03 12:00:00,179.4,179.46,179.2,179.21,5791.0,175.698,175.7568,175.5022,175.5119,5791.0
2023-05-03 12:05:00,179.24,179.41,179.21,179.38,6324.0,175.5413,175.7078,175.5119,175.6784,6324.0
2023-05-03 12:10:00,179.43,179.43,179.22,179.22,6251.0,175.7274,175.7274,175.5217,175.5217,6251.0
2023-05-03 12:15:00,179.21,179.38,179.17,179.24,9331.0,175.5119,175.6784,175.4728,175.5413,9331.0
2023-05-03 12:20:00,179.22,179.5,179.22,179.45,11849.0,175.5217,175.796,175.5217,175.747,11849.0
2023-05-03 12:25:00,179.45,179.47,179.28,179.46,20051.0,175.747,175.7666,175.5805,175.7568,20051.0
2023-05-03 12:30:00,179.45,179.65,179.42,179.63,17451.0,175.747,175.9429,175.7176,175.9233,17451.0
2023-05-03 12:35:00,179.63,179.71,179.22,179.24,22003.0,175.9233,176.0016,175.5217,175.5413,22003.0
2023-05-03 12:40:00,179.24,179.27,179.14,179.14,20857.0,175.5413,175.5707,175.4434,175.4434,20857.0
2023-05-03 12:45:00,179.14,179.14,179.0,179.05,12200.0,175.4434,175.4434,175.3063,175.3552,12200.0
2023-05-03 12:50:00,179.06,179.35,178.99,179.31,22834.0,175.365,175.6491,175.2965,175.6099,22834.0
2023-05-03 12:55:00,179.34,179.53,179.25,179.5,11067.0,175.6393,175.8253,175.5511,175.796,11067.0
2023-05-03 13:00:00,179.53,179.8,179.49,179.56,10523.0,175.8253,176.0898,175.7862,175.8547,10523.0
2023-05-03 13:05:00,179.53,179.75,179.41,179.41,27098.0,175.8253,176.0408,175.7078,175.7078,27098.0
2023-05-03 13:10:00,179.43,179.53,179.4,179.5,10618.0,175.7274,175.8253,175.698,175.796,10618.0
2023-05-03 13:15:00,179.49,179.53,179.43,179.5,24855.0,175.7862,175.8253,175.7274,175.796,24855.0
2023-05-03 13:20:00,179.49,179.77,179.49,179.73,19481.0,175.7862,176.0604,175.7862,176.0212,19481.0
2023-05-03 13:25:00,179.73,180.02,179.72,179.97,16889.0,176.0212,176.3052,176.0114,176.2563,16889.0
2023-05-03 13:30:00,180.0,180.02,179.82,179.82,12801.0,176.2856,176.3052,176.1094,176.1094,12801.0
2023-05-03 13:35:00,179.81,179.94,179.8,179.82,7140.0,176.0996,176.2269,176.0898,176.1094,7140.0
2023-05-03 13:40:00,179.83,180.02,179.82,179.91,14367.0,176.1192,176.3052,176.1094,176.1975,14367.0
2023-05-03 13:45:00,179.95,179.96,179.74,179.83,6375.0,176.2367,176.2465,176.031,176.1192,6375.0
2023-05-03 13:50:00,179.81,179.89,179.59,179.64,7849.0,176.0996,176.1779,175.8841,175.9331,7849.0
2023-05-03 13:55:00,179.64,180.08,179.62,179.89,21862.0,175.9331,176.364,175.9135,176.1779,21862.0
2023-05-03 14:00:00,179.77,180.19,179.44,179.78,24383.0,176.0604,176.4717,175.7372,176.0702,24383.0
2023-05-03 14:05:00,179.7,180.09,179.59,179.74,19311.0,175.9918,176.3738,175.8841,176.031,19311.0
2023-05-03 14:10:00,179.61,179.81,179.4,179.81,5781.0,175.9037,176.0996,175.698,176.0996,5781.0
2023-05-03 14:15:00,179.89,180.05,179.86,179.92,21866.0,176.1779,176.3346,176.1485,176.2073,21866.0
2023-05-03 14:20:00,179.91,180.09,179.82,179.98,15455.0,176.1975,176.3738,176.1094,176.2661,15455.0
2023-05-03 14:25:00,179.97,180.05,179.8,179.95,13368.0,176.2563,176.3346,176.0898,176.2367,13368.0
2023-05-03 14:30:00,179.9,179.92,179.51,179.61,13573.0,176.1877,176.2073,175.8058,175.9037,13573.0
2023-05-03 14:35:00,179.56,179.79,178.97,179.68,20034.0,175.8547,176.08,175.2769,175.9722,20034.0
2023-05-03 14:40:00,179.75,180.31,179.32,179.51,20063.0,176.0408,176.5892,175.6197,175.8058,20063.0
2023-05-03 14:45:00,179.52,179.76,179.34,179.6,34918.0,175.8156,176.0506,175.6393,175.8939,34918.0
2023-05-03 14:50:00,179.52,179.73,179.08,179.4,19863.0,175.8156,176.0212,175.3846,175.698,19863.0
2023-05-03 14:55:00,179.48,179.9,179.23,179.77,15420.0,175.7764,176.1877,175.5315,176.0604,15420.0
2023-05-03 15:00:00,179.74,179.95,179.28,179.39,12378.0,176.031,176.2367,175.5805,175.6882,12378.0
2023-05-03 15:05:00,179.39,179.98,178.87,178.97,16380.0,175.6882,176.2661,175.179,175.2769,16380.0
2023-05-03 15:10:00,178.89,178.89,178.2,178.27,18183.0,175.1986,175.1986,174.5228,174.5913,18183.0
2023-05-03 15:15:00,178.25,178.84,177.82,178.63,21456.0,174.5718,175.1496,174.1506,174.9439,21456.0
2023-05-03 15:20:00,178.62,178.99,178.22,178.83,16574.0,174.9341,175.2965,174.5424,175.1398,16574.0
2023-05-03 15:25:00,178.88,179.04,178.21,178.3,19957.0,175.1888,175.3455,174.5326,174.6207,19957.0
2023-05-03 15:30:00,178.2,178.35,177.87,178.06,18614.0,174.5228,174.6697,174.1996,174.3857,18614.0
2023-05-03 15:35:00,178.08,178.23,177.95,177.95,22653.0,174.4053,174.5522,174.2779,174.2779,22653.0
2023-05-03 15:40:00,177.93,178.04,177.75,177.91,38485.0,174.2584,174.3661,174.0821,174.2388,38485.0
2023-05-03 15:45:00,177.88,178.03,177.59,177.59,38657.0,174.2094,174.3563,173.9254,173.9254,38657.0
2023-05-03 15:50:00,177.55,177.64,177.29,177.57,78947.0,173.8862,173.9743,173.6316,173.9058,78947.0
2023-05-03 15:55:00,177.57,177.85,177.49,177.73,128128.0,173.9058,174.18,173.8274,174.0625,128128.0
2023-05-04 09:30:00,168.0,169.19,167.53,169.04,146793.0,164.5333,165.6987,164.073,165.5518,146793.0
2023-05-04 09:35:00,169.02,171.28,168.79,171.28,78098.0,165.5322,167.7456,165.307,167.7456,78098.0
2023-05-04 09:40:00,171.26,172.0,170.51,171.65,48662.0,167.726,168.4507,166.9915,168.1079,48662.0
2023-05-04 09:45:00,171.75,172.0,170.47,171.21,31155.0,168.2059,168.4507,166.9523,167.677,31155.0
2023-05-04 09:50:00,171.38,171.96,171.24,171.89,26885.0,167.8435,168.4116,167.7064,168.343,26885.0
2023-05-04 09:55:00,172.0,174.02,171.93,173.49,42291.0,168.4507,170.429,168.3822,169.91,42291.0
2023-05-04 10:00:00,173.65,174.59,173.62,174.47,53040.0,170.0667,170.9873,170.0373,170.8698,53040.0
2023-05-04 10:05:00,174.6,176.85,174.58,176.72,31084.0,170.9971,173.2006,170.9775,173.0733,31084.0
2023-05-04 10:10:00,176.72,178.64,176.72,178.6,41021.0,173.0733,174.9537,173.0733,174.9145,41021.0
2023-05-04 10:15:00,178.64,179.5,177.6,179.34,52345.0,174.9537,175.796,173.9352,175.6393,52345.0
2023-05-04 10:20:00,179.25,180.2,179.1,179.37,52138.0,175.5511,176.4815,175.4042,175.6686,52138.0
2023-05-04 10:25:00,179.38,179.63,178.69,179.05,64885.0,175.6784,175.9233,175.0027,175.3552,64885.0
2023-05-04 10:30:00,178.94,179.65,177.96,179.38,34788.0,175.2475,175.9429,174.2877,175.6784,34788.0
2023-05-04 10:35:00,179.39,180.4,179.38,179.66,24640.0,175.6882,176.6774,175.6784,175.9527,24640.0
2023-05-04 10:40:00,179.67,180.74,179.66,180.58,18228.0,175.9625,177.0104,175.9527,176.8537,18228.0
2023-05-04 10:45:00,180.58,181.15,180.12,181.06,23215.0,176.8537,177.4119,176.4032,177.3238,23215.0
2023-05-04 10:50:00,181.02,181.63,179.79,181.34,40050.0,177.2846,177.882,176.08,177.598,40050.0
2023-05-04 10:55:00,181.17,182.76,181.17,182.59,59233.0,177.4315,178.9887,177.4315,178.8222,59233.0
2023-05-04 11:00:00,182.59,182.74,179.76,180.16,51601.0,178.8222,178.9691,176.0506,176.4423,51601.0
2023-05-04 11:05:00,180.07,180.81,179.81,180.8,34100.0,176.3542,177.0789,176.0996,177.0691,34100.0
2023-05-04 11:10:00,180.87,181.43,180.87,181.3,22726.0,177.1377,177.6861,177.1377,177.5588,22726.0
2023-05-04 11:15:00,181.38,181.65,180.44,180.65,18748.0,177.6372,177.9016,176.7166,176.9222,18748.0
2023-05-04 11:20:00,180.54,181.02,180.31,180.43,13793.0,176.8145,177.2846,176.5892,176.7068,13793.0
2023-05-04 11:25:00,180.28,180.43,180.07,180.29,15156.0,176.5599,176.7068,176.3542,176.5697,15156.0
2023-05-04 11:30:00,180.17,180.46,179.94,180.25,15674.0,176.4521,176.7362,176.2269,176.5305,15674.0
2023-05-04 11:35:00,180.19,180.59,180.19,180.52,7915.0,176.4717,176.8635,176.4717,176.7949,7915.0
2023-05-04 11:40:00,180.52,180.59,180.05,180.16,16921.0,176.7949,176.8635,176.3346,176.4423,16921.0
2023-05-04 11:45:00,180.11,180.35,180.05,180.19,12069.0,176.3934,176.6284,176.3346,176.4717,12069.0
2023-05-04 11:50:00,180.18,180.48,179.9,180.38,12736.0,176.4619,176.7557,176.1877,176.6578,12736.0
2023-05-04 11:55:00,180.34,180.63,180.18,180.44,15145.0,176.6186,176.9026,176.4619,176.7166,15145.0
2023-05-04 12:00:00,180.45,180.53,180.07,180.17,11782.0,176.7264,176.8047,176.3542,176.4521,11782.0
2023-05-04 12:05:00,180.21,180.41,180.2,180.39,12241.0,176.4913,176.6872,176.4815,176.6676,12241.0
2023-05-04 12:10:00,180.39,180.79,180.24,180.69,21475.0,176.6676,177.0593,176.5207,176.9614,21475.0
2023-05-04 12:15:00,180.65,181.16,180.64,181.07,19562.0,176.9222,177.4217,176.9124,177.3336,19562.0
2023-05-04 12:20:00,181.06,181.32,180.97,181.27,12899.0,177.3238,177.5784,177.2356,177.5294,12899.0
2023-05-04 12:25:00,181.32,181.62,181.23,181.48,42907.0,177.5784,177.8722,177.4903,177.7351,42907.0
2023-05-04 12:30:00,181.48,181.48,180.5,180.79,21297.0,177.7351,177.7351,176.7753,177.0593,21297.0
2023-05-04 12:35:00,180.71,180.76,180.34,180.59,13280.0,176.981,177.03,176.6186,176.8635,13280.0
2023-05-04 12:40:00,180.6,180.6,180.18,180.23,15861.0,176.8733,176.8733,176.4619,176.5109,15861.0
2023-05-04 12:45:00,180.23,180.5,180.16,180.41,11848.0,176.5109,176.7753,176.4423,176.6872,11848.0
2023-05-04 12:50:00,180.46,180.54,180.05,180.43,10409.0,176.7362,176.8145,176.3346,176.7068,10409.0
2023-05-04 12:55:00,180.48,181.01,180.39,180.71,19284.0,176.7557,177.2748,176.6676,176.981,19284.0
2023-05-04 13:00:00,180.77,180.78,180.44,180.47,12781.0,177.0398,177.0495,176.7166,176.7459,12781.0
2023-05-04 13:05:00,180.46,180.8,180.45,180.8,9238.0,176.7362,177.0691,176.7264,177.0691,9238.0
2023-05-04 13:10:00,180.86,180.87,180.27,180.28,9736.0,177.1279,177.1377,176.5501,176.5599,9736.0
2023-05-04 13:15:00,180.26,180.4,180.0,180.15,22773.0,176.5403,176.6774,176.2856,176.4325,22773.0
2023-05-04 13:20:00,180.16,180.31,180.14,180.23,11273.0,176.4423,176.5892,176.4228,176.5109,11273.0
2023-05-04 13:25:00,180.24,180.29,179.62,179.64,26983.0,176.5207,176.5697,175.9135,175.9331,26983.0
2023-05-04 13:30:00,179.68,179.77,179.59,179.6,7924.0,175.9722,176.0604,175.8841,175.8939,7924.0
2023-05-04 13:35:00,179.6,179.6,179.24,179.3,13490.0,175.8939,175.8939,175.5413,175.6001,13490.0
2023-05-04 13:40:00,179.28,179.36,179.08,179.3,18062.0,175.5805,175.6589,175.3846,175.6001,18062.0
2023-05-04 13:45:00,179.31,179.35,179.06,179.22,6270.0,175.6099,175.6491,175.365,175.5217,6270.0
2023-05-04 13:50:00,179.15,179.19,178.88,179.12,14999.0,175.4532,175.4924,175.1888,175.4238,14999.0
2023-05-04 13:55:00,179.13,179.37,179.05,179.33,8930.0,175.4336,175.6686,175.3552,175.6295,8930.0
2023-05-04 14:00:00,179.33,179.33,178.88,179.21,18075.0,175.6295,175.6295,175.1888,175.5119,18075.0
2023-05-04 14:05:00,179.32,179.55,179.2,179.37,14345.0,175.6197,175.8449,175.5022,175.6686,14345.0
2023-05-04 14:10:00,179.37,179.57,179.35,179.36,18599.0,175.6686,175.8645,175.6491,175.6589,18599.0
2023-05-04 14:15:00,179.38,179.49,179.07,179.07,24262.0,175.6784,175.7862,175.3748,175.3748,24262.0
2023-05-04 14:20:00,179.06,179.19,178.7,179.15,22326.0,175.365,175.4924,175.0125,175.4532,22326.0
2023-05-04 14:25:00,179.15,179.46,179.11,179.25,25422.0,175.4532,175.7568,175.414,175.5511,25422.0
2023-05-04 14:30:00,179.06,179.2,178.85,178.91,39038.0,175.365,175.5022,175.1594,175.2181,39038.0
2023-05-04 14:35:00,178.9,179.22,178.43,178.45,12313.0,175.2083,175.5217,174.748,174.7676,12313.0
2023-05-04 14:40:00,178.47,178.83,178.41,178.77,8338.0,174.7872,175.1398,174.7285,175.081,8338.0
2023-05-04 14:45:00,178.73,178.83,178.04,178.29,12695.0,175.0419,175.1398,174.3661,174.6109,12695.0
2023-05-04 14:50:00,178.36,178.67,178.35,178.4,11261.0,174.6795,174.9831,174.6697,174.7187,11261.0
2023-05-04 14:55:00,178.42,178.78,178.37,178.77,9860.0,174.7382,175.0908,174.6893,175.081,9860.0
2023-05-04 15:00:00,178.81,178.98,178.73,178.74,16571.0,175.1202,175.2867,175.0419,175.0516,16571.0
2023-05-04 15:05:00,178.79,178.89,178.4,178.41,23942.0,175.1006,175.1986,174.7187,174.7285,23942.0
2023-05-04 15:10:00,178.46,178.54,178.1,178.16,14829.0,174.7774,174.8558,174.4249,174.4836,14829.0
2023-05-04 15:15:00,178.1,178.21,177.98,178.0,14065.0,174.4249,174.5326,174.3073,174.3269,14065.0
2023-05-04 15:20:00,178.05,178.43,178.0,178.43,24814.0,174.3759,174.748,174.3269,174.748,24814.0
2023-05-04 15:25:00,178.4,178.7,178.38,178.64,19084.0,174.7187,175.0125,174.6991,174.9537,19084.0
2023-05-04 15:30:00,178.61,179.13,178.55,179.07,26365.0,174.9243,175.4336,174.8656,175.3748,26365.0
2023-05-04 15:35:00,179.05,179.52,179.03,179.11,44782.0,175.3552,175.8156,175.3357,175.414,44782.0
2023-05-04 15:40:00,179.09,179.25,178.98,179.03,33641.0,175.3944,175.5511,175.2867,175.3357,33641.0
2023-05-04 15:45:00,179.0,179.18,178.73,179.09,48836.0,175.3063,175.4826,175.0419,175.3944,48836.0
2023-05-04 15:50:00,179.07,179.11,178.56,178.81,63936.0,175.3748,175.414,174.8754,175.1202,63936.0
2023-05-04 15:55:00,178.8,178.86,178.41,178.57,166568.0,175.1104,175.1692,174.7285,174.8852,166568.0
2023-05-05 09:30:00,180.0,180.68,179.58,179.8,45896.0,176.2856,176.9516,175.8743,176.0898,45896.0
2023-05-05 09:35:00,179.66,179.79,178.19,178.19,11581.0,175.9527,176.08,174.513,174.513,11581.0
2023-05-05 09:40:00,178.47,178.89,177.72,177.72,20144.0,174.7872,175.1986,174.0527,174.0527,20144.0
2023-05-05 09:45:00,177.63,177.75,177.37,177.39,16661.0,173.9646,174.0821,173.7099,173.7295,16661.0
2023-05-05 09:50:00,177.67,177.67,176.91,177.22,18294.0,174.0037,174.0037,173.2594,173.563,18294.0
2023-05-05 09:55:00,177.43,177.75,177.21,177.46,27729.0,173.7687,174.0821,173.5532,173.7981,27729.0
2023-05-05 10:00:00,177.61,178.37,177.47,178.15,11286.0,173.945,174.6893,173.8079,174.4738,11286.0
2023-05-05 10:05:00,178.15,178.28,177.83,177.98,10290.0,174.4738,174.6011,174.1604,174.3073,10290.0
2023-05-05 10:10:00,177.95,178.12,177.64,177.64,13515.0,174.2779,174.4444,173.9743,173.9743,13515.0
2023-05-05 10:15:00,177.62,178.61,177.6,178.59,26243.0,173.9548,174.9243,173.9352,174.9047,26243.0
2023-05-05 10:20:00,178.66,179.26,178.57,179.23,35513.0,174.9733,175.5609,174.8852,175.5315,35513.0
2023-05-05 10:25:00,179.24,179.74,178.91,179.52,92979.0,175.5413,176.031,175.2181,175.8156,92979.0
2023-05-05 10:30:00,179.52,181.68,179.3,181.68,214315.0,175.8156,177.931,175.6001,177.931,214315.0
2023-05-05 10:35:00,181.67,186.3,181.59,186.11,251630.0,177.9212,182.4556,177.8428,182.2696,251630.0
2023-05-05 10:40:00,186.11,187.56,185.86,187.28,129551.0,182.2696,183.6896,182.0247,183.4154,129551.0
2023-05-05 10:45:00,187.11,187.82,185.94,186.03,126142.0,183.2489,183.9443,182.1031,182.1912,126142.0
2023-05-05 10:50:00,186.02,186.03,184.38,185.0,68611.0,182.1814,182.1912,180.5753,181.1825,68611.0
2023-05-05 10:55:00,185.02,185.09,183.1,183.14,33540.0,181.2021,181.2706,179.3217,179.3609,33540.0
2023-05-05 11:00:00,183.16,183.53,182.41,182.96,51290.0,179.3804,179.7428,178.6459,179.1846,51290.0
2023-05-05 11:05:00,183.03,183.07,182.45,182.55,24293.0,179.2531,179.2923,178.6851,178.783,24293.0
2023-05-05 11:10:00,182.64,183.68,182.55,183.3,21267.0,178.8712,179.8897,178.783,179.5175,21267.0
2023-05-05 11:15:00,183.27,183.72,183.13,183.72,23215.0,179.4882,179.9289,179.3511,179.9289,23215.0
2023-05-05 11:20:00,183.7,183.84,183.17,183.63,16884.0,179.9093,180.0464,179.3902,179.8407,16884.0
2023-05-05 11:25:00,183.68,183.68,183.37,183.5,9405.0,179.8897,179.8897,179.5861,179.7134,9405.0
2023-05-05 11:30:00,183.44,183.59,183.22,183.53,34580.0,179.6547,179.8016,179.4392,179.7428,34580.0
2023-05-05 11:35:00,183.59,184.02,183.59,184.01,48447.0,179.8016,180.2227,179.8016,180.2129,48447.0
2023-05-05 11:40:00,184.03,184.3,183.75,184.22,9544.0,180.2325,180.4969,179.9583,180.4186,9544.0
2023-05-05 11:45:00,184.22,184.73,184.21,184.73,16711.0,180.4186,180.918,180.4088,180.918,16711.0
2023-05-05 11:50:00,184.74,184.74,184.41,184.62,110051.0,180.9278,180.9278,180.6046,180.8103,110051.0
2023-05-05 11:55:00,184.59,184.59,184.24,184.39,60798.0,180.7809,180.7809,180.4382,180.5851,60798.0
2023-05-05 12:00:00,184.44,184.7,184.37,184.54,8347.0,180.634,180.8887,180.5655,180.732,8347.0
2023-05-05 12:05:00,184.61,184.95,184.55,184.85,9000.0,180.8005,181.1335,180.7418,181.0356,9000.0
2023-05-05 12:10:00,184.84,185.17,184.81,185.16,9292.0,181.0258,181.349,180.9964,181.3392,9292.0
2023-05-05 12:15:00,185.11,185.41,184.9,185.29,30604.0,181.2902,181.584,181.0845,181.4665,30604.0
2023-05-05 12:20:00,185.24,185.47,185.1,185.29,7058.0,181.4175,181.6428,181.2804,181.4665,7058.0
2023-05-05 12:25:00,185.26,185.43,185.21,185.38,6594.0,181.4371,181.6036,181.3881,181.5546,6594.0
2023-05-05 12:30:00,185.36,185.39,185.13,185.22,8655.0,181.535,181.5644,181.3098,181.3979,8655.0
2023-05-05 12:35:00,185.28,185.64,185.24,185.6,8234.0,181.4567,181.8093,181.4175,181.7701,8234.0
2023-05-05 12:40:00,185.57,185.75,185.48,185.67,14047.0,181.7407,181.917,181.6526,181.8386,14047.0
2023-05-05 12:45:00,185.63,185.79,185.0,185.07,15746.0,181.7995,181.9562,181.1825,181.251,15746.0
2023-05-05 12:50:00,185.09,185.29,185.03,185.19,9928.0,181.2706,181.4665,181.2118,181.3685,9928.0
2023-05-05 12:55:00,185.16,185.44,185.05,185.37,8185.0,181.3392,181.6134,181.2314,181.5448,8185.0
2023-05-05 13:00:00,185.41,185.55,185.1,185.38,15436.0,181.584,181.7211,181.2804,181.5546,15436.0
2023-05-05 13:05:00,185.24,185.27,184.99,185.08,8493.0,181.4175,181.4469,181.1727,181.2608,8493.0
2023-05-05 13:10:00,185.11,185.24,185.08,185.15,5531.0,181.2902,181.4175,181.2608,181.3294,5531.0
2023-05-05 13:15:00,185.12,185.32,185.05,185.21,9582.0,181.3,181.4959,181.2314,181.3881,9582.0
2023-05-05 13:20:00,185.26,185.26,184.79,184.85,15936.0,181.4371,181.4371,180.9768,181.0356,15936.0
2023-05-05 13:25:00,184.91,185.02,184.7,184.87,15629.0,181.0943,181.2021,180.8887,181.0552,15629.0
2023-05-05 13:30:00,184.89,185.68,184.89,185.66,22453.0,181.0747,181.8484,181.0747,181.8288,22453.0
2023-05-05 13:35:00,185.66,186.31,185.66,185.99,27103.0,181.8288,182.4654,181.8288,182.152,27103.0
2023-05-05 13:40:00,186.11,186.4,186.07,186.07,15808.0,182.2696,182.5536,182.2304,182.2304,15808.0
2023-05-05 13:45:00,185.92,186.02,185.74,186.0,12976.0,182.0835,182.1814,181.9072,182.1618,12976.0
2023-05-05 13:50:00,186.01,186.09,185.3,185.3,18595.0,182.1716,182.25,181.4763,181.4763,18595.0
2023-05-05 13:55:00,185.37,185.52,185.32,185.49,9376.0,181.5448,181.6917,181.4959,181.6624,9376.0
2023-05-05 14:00:00,185.51,185.52,185.04,185.13,13408.0,181.6819,181.6917,181.2216,181.3098,13408.0
2023-05-05 14:05:00,185.07,185.31,184.97,185.29,19638.0,181.251,181.4861,181.1531,181.4665,19638.0
2023-05-05 14:10:00,185.3,185.68,185.14,185.67,50342.0,181.4763,181.8484,181.3196,181.8386,50342.0
2023-05-05 14:15:00,185.7,186.02,185.64,186.02,24271.0,181.868,182.1814,181.8093,182.1814,24271.0
2023-05-05 14:20:00,186.05,186.16,185.86,185.97,23402.0,182.2108,182.3185,182.0247,182.1325,23402.0
2023-05-05 14:25:00,186.03,186.37,185.71,186.28,12169.0,182.1912,182.5242,181.8778,182.4361,12169.0
2023-05-05 14:30:00,186.3,186.65,186.29,186.55,12371.0,182.4556,182.7984,182.4458,182.7005,12371.0
2023-05-05 14:35:00,186.61,186.78,186.52,186.61,9978.0,182.7592,182.9257,182.6711,182.7592,9978.0
2023-05-05 14:40:00,186.7,186.98,186.01,186.68,44625.0,182.8474,183.1216,182.1716,182.8278,44625.0
2023-05-05 14:45:00,186.71,186.81,186.36,186.67,14541.0,182.8572,182.9551,182.5144,182.818,14541.0
2023-05-05 14:50:00,186.62,186.91,186.59,186.82,19529.0,182.769,183.0531,182.7397,182.9649,19529.0
2023-05-05 14:55:00,186.83,187.0,186.75,186.83,34966.0,182.9747,183.1412,182.8964,182.9747,34966.0
2023-05-05 15:00:00,186.81,186.94,186.74,186.82,24098.0,182.9551,183.0824,182.8866,182.9649,24098.0
2023-05-05 15:05:00,186.89,187.02,186.82,186.96,29895.0,183.0335,183.1608,182.9649,183.102,29895.0
2023-05-05 15:10:00,186.91,186.91,186.75,186.85,19206.0,183.0531,183.0531,182.8964,182.9943,19206.0
2023-05-05 15:15:00,186.9,187.0,186.71,186.78,63121.0,183.0433,183.1412,182.8572,182.9257,63121.0
2023-05-05 15:20:00,186.73,186.75,186.34,186.62,48483.0,182.8768,182.8964,182.4948,182.769,48483.0
2023-05-05 15:25:00,186.62,186.77,186.59,186.67,14207.0,182.769,182.9159,182.7397,182.818,14207.0
2023-05-05 15:30:00,186.64,186.83,186.55,186.55,30516.0,182.7886,182.9747,182.7005,182.7005,30516.0
2023-05-05 15:35:00,186.55,186.68,186.18,186.22,41069.0,182.7005,182.8278,182.3381,182.3773,41069.0
2023-05-05 15:40:00,186.2,186.49,186.09,186.09,24384.0,182.3577,182.6417,182.25,182.25,24384.0
2023-05-05 15:45:00,186.14,186.28,185.61,186.22,52327.0,182.2989,182.4361,181.7799,182.3773,52327.0
2023-05-05 15:50:00,186.12,186.56,185.96,186.55,56900.0,182.2794,182.7103,182.1227,182.7005,56900.0
2023-05-05 15:55:00,186.56,186.75,186.06,186.22,136600.0,182.7103,182.8964,182.2206,182.3773,136600.0
2023-05-08 09:30:00,186.31,187.05,185.47,186.56,59561.0,182.4654,183.1902,181.6428,182.7103,59561.0
2023-05-08 09:35:00,186.53,186.58,185.13,185.44,13155.0,182.6809,182.7299,181.3098,181.6134,13155.0
2023-05-08 09:40:00,185.48,185.63,185.06,185.49,15270.0,181.6526,181.7995,181.2412,181.6624,15270.0
2023-05-08 09:45:00,185.46,185.55,184.49,184.87,14615.0,181.633,181.7211,180.683,181.0552,14615.0
2023-05-08 09:50:00,184.95,185.3,184.78,184.89,9040.0,181.1335,181.4763,180.967,181.0747,9040.0
2023-05-08 09:55:00,185.0,185.29,184.96,185.1,20784.0,181.1825,181.4665,181.1433,181.2804,20784.0
2023-05-08 10:00:00,184.95,185.12,184.46,184.95,27832.0,181.1335,181.3,180.6536,181.1335,27832.0
2023-05-08 10:05:00,184.88,185.35,184.6,185.34,20078.0,181.0649,181.5252,180.7907,181.5155,20078.0
2023-05-08 10:10:00,185.34,185.34,184.45,184.98,40720.0,181.5155,181.5155,180.6438,181.1629,40720.0
2023-05-08 10:15:00,185.04,185.29,184.72,185.09,8546.0,181.2216,181.4665,180.9082,181.2706,8546.0
2023-05-08 10:20:00,185.07,185.24,184.87,185.24,6581.0,181.251,181.4175,181.0552,181.4175,6581.0
2023-05-08 10:25:00,185.13,185.59,185.12,185.34,9020.0,181.3098,181.7603,181.3,181.5155,9020.0
2023-05-08 10:30:00,185.45,185.75,185.35,185.48,8990.0,181.6232,181.917,181.5252,181.6526,8990.0
2023-05-08 10:35:00,185.63,185.86,185.5,185.86,10626.0,181.7995,182.0247,181.6722,182.0247,10626.0
2023-05-08 10:40:00,185.86,186.17,185.86,186.07,11422.0,182.0247,182.3283,182.0247,182.2304,11422.0
2023-05-08 10:45:00,186.08,186.52,186.04,186.51,12415.0,182.2402,182.6711,182.201,182.6613,12415.0
2023-05-08 10:50:00,186.51,186.56,186.37,186.5,9935.0,182.6613,182.7103,182.5242,182.6515,9935.0
2023-05-08 10:55:00,186.5,186.59,186.09,186.09,10538.0,182.6515,182.7397,182.25,182.25,10538.0
2023-05-08 11:00:00,186.23,186.29,186.15,186.29,5767.0,182.3871,182.4458,182.3087,182.4458,5767.0
2023-05-08 11:05:00,186.24,186.3,186.18,186.25,10262.0,182.3969,182.4556,182.3381,182.4067,10262.0
2023-05-08 11:10:00,186.24,186.26,185.98,186.02,8856.0,182.3969,182.4165,182.1422,182.1814,8856.0
2023-05-08 11:15:00,186.05,186.07,185.8,185.87,6903.0,182.2108,182.2304,181.966,182.0345,6903.0
2023-05-08 11:20:00,185.85,185.88,185.46,185.46,6094.0,182.0149,182.0443,181.633,181.633,6094.0
2023-05-08 11:25:00,185.43,185.52,185.33,185.36,4711.0,181.6036,181.6917,181.5057,181.535,4711.0
2023-05-08 11:30:00,185.36,185.36,185.07,185.21,6351.0,181.535,181.535,181.251,181.3881,6351.0
2023-05-08 11:35:00,185.18,185.18,185.01,185.11,5066.0,181.3588,181.3588,181.1923,181.2902,5066.0
2023-05-08 11:40:00,185.1,185.18,184.81,184.94,40687.0,181.2804,181.3588,180.9964,181.1237,40687.0
2023-05-08 11:45:00,184.91,185.31,184.89,185.31,13841.0,181.0943,181.4861,181.0747,181.4861,13841.0
2023-05-08 11:50:00,185.3,185.3,185.0,185.1,7247.0,181.4763,181.4763,181.1825,181.2804,7247.0
2023-05-08 11:55:00,185.11,185.38,185.0,185.23,24013.0,181.2902,181.5546,181.1825,181.4077,24013.0
2023-05-08 12:00:00,185.29,185.29,184.74,184.78,7378.0,181.4665,181.4665,180.9278,180.967,7378.0
2023-05-08 12:05:00,184.74,184.82,184.6,184.77,6072.0,180.9278,181.0062,180.7907,180.9572,6072.0
2023-05-08 12:10:00,184.72,184.72,184.41,184.42,9418.0,180.9082,180.9082,180.6046,180.6144,9418.0
2023-05-08 12:15:00,184.4,184.76,184.37,184.74,7230.0,180.5948,180.9474,180.5655,180.9278,7230.0
2023-05-08 12:20:00,184.73,184.98,184.55,184.61,26233.0,180.918,181.1629,180.7418,180.8005,26233.0
2023-05-08 12:25:00,184.58,184.58,184.42,184.49,4034.0,180.7711,180.7711,180.6144,180.683,4034.0
2023-05-08 12:30:00,184.49,184.66,184.4,184.51,6323.0,180.683,180.8495,180.5948,180.7026,6323.0
2023-05-08 12:35:00,184.48,184.63,184.42,184.54,4370.0,180.6732,180.8201,180.6144,180.732,4370.0
2023-05-08 12:40:00,184.5,184.6,184.33,184.38,6229.0,180.6928,180.7907,180.5263,180.5753,6229.0
2023-05-08 12:45:00,184.42,184.63,184.29,184.6,18628.0,180.6144,180.8201,180.4871,180.7907,18628.0
2023-05-08 12:50:00,184.56,184.75,184.54,184.73,4800.0,180.7515,180.9376,180.732,180.918,4800.0
2023-05-08 12:55:00,184.7,184.75,184.63,184.74,3169.0,180.8887,180.9376,180.8201,180.9278,3169.0
2023-05-08 13:00:00,184.74,184.75,184.55,184.55,12425.0,180.9278,180.9376,180.7418,180.7418,12425.0
2023-05-08 13:05:00,184.51,184.52,184.26,184.26,4162.0,180.7026,180.7124,180.4577,180.4577,4162.0
2023-05-08 13:10:00,184.26,184.36,184.26,184.27,4946.0,180.4577,180.5557,180.4577,180.4675,4946.0
2023-05-08 13:15:00,184.27,184.45,184.27,184.34,7260.0,180.4675,180.6438,180.4675,180.5361,7260.0
2023-05-08 13:20:00,184.33,184.48,184.29,184.34,6300.0,180.5263,180.6732,180.4871,180.5361,6300.0
2023-05-08 13:25:00,184.31,184.54,184.28,184.53,22819.0,180.5067,180.732,180.4773,180.7222,22819.0
2023-05-08 13:30:00,184.49,184.72,184.49,184.62,7426.0,180.683,180.9082,180.683,180.8103,7426.0
2023-05-08 13:35:00,184.62,184.65,184.34,184.36,6587.0,180.8103,180.8397,180.5361,180.5557,6587.0
2023-05-08 13:40:00,184.39,184.43,184.21,184.25,7618.0,180.5851,180.6242,180.4088,180.4479,7618.0
2023-05-08 13:45:00,184.26,184.37,184.21,184.33,5386.0,180.4577,180.5655,180.4088,180.5263,5386.0
2023-05-08 13:50:00,184.29,184.29,184.12,184.29,4463.0,180.4871,180.4871,180.3206,180.4871,4463.0
2023-05-08 13:55:00,184.31,184.62,184.31,184.46,20346.0,180.5067,180.8103,180.5067,180.6536,20346.0
2023-05-08 14:00:00,184.52,184.61,184.15,184.18,6885.0,180.7124,180.8005,180.35,180.3794,6885.0
2023-05-08 14:05:00,184.15,184.19,183.52,183.66,9258.0,180.35,180.3892,179.733,179.8701,9258.0
2023-05-08 14:10:00,183.7,183.89,183.63,183.76,4563.0,179.9093,180.0954,179.8407,179.9681,4563.0
2023-05-08 14:15:00,183.77,183.82,183.66,183.71,4887.0,179.9779,180.0268,179.8701,179.9191,4887.0
2023-05-08 14:20:00,183.73,183.83,183.67,183.8,12326.0,179.9387,180.0366,179.8799,180.0072,12326.0
2023-05-08 14:25:00,183.8,184.17,183.78,184.13,16389.0,180.0072,180.3696,179.9876,180.3304,16389.0
2023-05-08 14:30:00,184.13,184.28,183.87,183.95,8052.0,180.3304,180.4773,180.0758,180.1541,8052.0
2023-05-08 14:35:00,183.9,183.99,183.83,183.95,7340.0,180.1052,180.1933,180.0366,180.1541,7340.0
2023-05-08 14:40:00,183.91,184.03,183.85,184.02,16846.0,180.115,180.2325,180.0562,180.2227,16846.0
2023-05-08 14:45:00,184.0,184.04,183.9,184.0,11585.0,180.2031,180.2423,180.1052,180.2031,11585.0
2023-05-08 14:50:00,184.04,184.06,183.95,184.02,6972.0,180.2423,180.2619,180.1541,180.2227,6972.0
2023-05-08 14:55:00,183.99,184.06,183.92,184.01,11881.0,180.1933,180.2619,180.1248,180.2129,11881.0
2023-05-08 15:00:00,184.05,184.11,183.82,183.89,9587.0,180.2521,180.3108,180.0268,180.0954,9587.0
2023-05-08 15:05:00,183.9,183.93,183.65,183.7,21414.0,180.1052,180.1345,179.8603,179.9093,21414.0
2023-05-08 15:10:00,183.72,183.73,183.52,183.56,12759.0,179.9289,179.9387,179.733,179.7722,12759.0
2023-05-08 15:15:00,183.59,183.87,183.5,183.87,62673.0,179.8016,180.0758,179.7134,180.0758,62673.0
2023-05-08 15:20:00,183.87,183.88,183.77,183.82,26190.0,180.0758,180.0856,179.9779,180.0268,26190.0
2023-05-08 15:25:00,183.83,184.03,183.78,184.03,19969.0,180.0366,180.2325,179.9876,180.2325,19969.0
2023-05-08 15:30:00,184.01,184.12,183.94,184.03,15526.0,180.2129,180.3206,180.1443,180.2325,15526.0
2023-05-08 15:35:00,184.03,184.36,184.01,184.36,27704.0,180.2325,180.5557,180.2129,180.5557,27704.0
2023-05-08 15:40:00,184.35,184.74,184.32,184.7,23331.0,180.5459,180.9278,180.5165,180.8887,23331.0
2023-05-08 15:45:00,184.66,185.03,184.62,185.03,29350.0,180.8495,181.2118,180.8103,181.2118,29350.0
2023-05-08 15:50:00,185.04,185.18,184.94,184.95,51536.0,181.2216,181.3588,181.1237,181.1335,51536.0
2023-05-08 15:55:00,184.95,184.97,184.7,184.88,90878.0,181.1335,181.1531,180.8887,181.0649,90878.0
2023-05-09 09:30:00,183.64,184.81,183.37,184.48,41963.0,179.8505,180.9964,179.5861,180.6732,41963.0
2023-05-09 09:35:00,184.33,184.33,183.61,184.11,10549.0,180.5263,180.5263,179.8212,180.3108,10549.0
2023-05-09 09:40:00,184.09,184.21,183.95,184.04,7693.0,180.2912,180.4088,180.1541,180.2423,7693.0
2023-05-09 09:45:00,184.1,184.4,183.92,184.06,9090.0,180.301,180.5948,180.1248,180.2619,9090.0
2023-05-09 09:50:00,184.09,184.53,184.0,184.35,5393.0,180.2912,180.7222,180.2031,180.5459,5393.0
2023-05-09 09:55:00,184.53,184.92,184.47,184.87,8127.0,180.7222,181.1041,180.6634,181.0552,8127.0
2023-05-09 10:00:00,184.8,185.15,184.68,185.15,8259.0,180.9866,181.3294,180.8691,181.3294,8259.0
2023-05-09 10:05:00,185.21,185.3,184.69,184.7,8000.0,181.3881,181.4763,180.8789,180.8887,8000.0
2023-05-09 10:10:00,184.75,184.82,184.03,184.03,7967.0,180.9376,181.0062,180.2325,180.2325,7967.0
2023-05-09 10:15:00,184.15,184.19,183.75,184.19,9210.0,180.35,180.3892,179.9583,180.3892,9210.0
2023-05-09 10:20:00,184.13,184.28,183.99,184.27,6804.0,180.3304,180.4773,180.1933,180.4675,6804.0
2023-05-09 10:25:00,184.3,184.52,184.3,184.44,11132.0,180.4969,180.7124,180.4969,180.634,11132.0
2023-05-09 10:30:00,184.54,184.83,184.54,184.59,13087.0,180.732,181.016,180.732,180.7809,13087.0
2023-05-09 10:35:00,184.59,184.64,184.28,184.28,6805.0,180.7809,180.8299,180.4773,180.4773,6805.0
2023-05-09 10:40:00,184.18,184.48,184.14,184.28,14851.0,180.3794,180.6732,180.3402,180.4773,14851.0
2023-05-09 10:45:00,184.26,184.44,184.2,184.21,8743.0,180.4577,180.634,180.399,180.4088,8743.0
2023-05-09 10:50:00,184.25,184.32,184.02,184.29,13122.0,180.4479,180.5165,180.2227,180.4871,13122.0
2023-05-09 10:55:00,184.28,184.34,184.09,184.3,13296.0,180.4773,180.5361,180.2912,180.4969,13296.0
2023-05-09 11:00:00,184.25,184.32,184.12,184.17,9051.0,180.4479,180.5165,180.3206,180.3696,9051.0
2023-05-09 11:05:00,184.22,184.32,184.13,184.32,17679.0,180.4186,180.5165,180.3304,180.5165,17679.0
2023-05-09 11:10:00,184.34,184.36,184.2,184.27,3817.0,180.5361,180.5557,180.399,180.4675,3817.0
2023-05-09 11:15:00,184.33,184.54,184.23,184.25,17745.0,180.5263,180.732,180.4284,180.4479,17745.0
2023-05-09 11:20:00,184.26,184.38,184.23,184.37,6154.0,180.4577,180.5753,180.4284,180.5655,6154.0
2023-05-09 11:25:00,184.36,184.56,184.35,184.56,5509.0,180.5557,180.7515,180.5459,180.7515,5509.0
2023-05-09 11:30:00,184.67,184.79,184.55,184.77,13524.0,180.8593,180.9768,180.7418,180.9572,13524.0
2023-05-09 11:35:00,184.79,184.82,184.44,184.56,5118.0,180.9768,181.0062,180.634,180.7515,5118.0
2023-05-09 11:40:00,184.53,184.59,184.28,184.31,3117.0,180.7222,180.7809,180.4773,180.5067,3117.0
2023-05-09 11:45:00,184.34,184.37,184.27,184.34,3909.0,180.5361,180.5655,180.4675,180.5361,3909.0
2023-05-09 11:50:00,184.31,184.41,184.24,184.27,3227.0,180.5067,180.6046,180.4382,180.4675,3227.0
2023-05-09 11:55:00,184.34,184.34,184.16,184.27,4640.0,180.5361,180.5361,180.3598,180.4675,4640.0
2023-05-09 12:00:00,184.2,184.28,184.16,184.2,5457.0,180.399,180.4773,180.3598,180.399,5457.0
2023-05-09 12:05:00,184.24,184.31,184.19,184.31,4155.0,180.4382,180.5067,180.3892,180.5067,4155.0
2023-05-09 12:10:00,184.28,184.34,184.02,184.16,8666.0,180.4773,180.5361,180.2227,180.3598,8666.0
2023-05-09 12:15:00,184.11,184.3,184.1,184.28,2677.0,180.3108,180.4969,180.301,180.4773,2677.0
2023-05-09 12:20:00,184.25,184.35,184.21,184.35,4283.0,180.4479,180.5459,180.4088,180.5459,4283.0
2023-05-09 12:25:00,184.34,184.38,184.22,184.26,3757.0,180.5361,180.5753,180.4186,180.4577,3757.0
2023-05-09 12:30:00,184.27,184.38,184.26,184.34,3442.0,180.4675,180.5753,180.4577,180.5361,3442.0
2023-05-09 12:35:00,184.36,184.36,184.22,184.28,5333.0,180.5557,180.5557,180.4186,180.4773,5333.0
2023-05-09 12:40:00,184.25,184.25,184.03,184.03,1584.0,180.4479,180.4479,180.2325,180.2325,1584.0
2023-05-09 12:45:00,183.95,183.96,183.65,183.7,1326.0,180.1541,180.1639,179.8603,179.9093,1326.0
2023-05-09 12:50:00,183.59,183.7,183.59,183.65,1672.0,179.8016,179.9093,179.8016,179.8603,1672.0
2023-05-09 12:55:00,183.66,183.66,183.53,183.66,6392.0,179.8701,179.8701,179.7428,179.8701,6392.0
2023-05-09 13:00:00,183.62,183.62,183.37,183.51,7591.0,179.8309,179.8309,179.5861,179.7232,7591.0
2023-05-09 13:05:00,183.47,183.83,183.4,183.83,6403.0,179.684,180.0366,179.6155,180.0366,6403.0
2023-05-09 13:10:00,183.85,183.95,183.81,183.9,13259.0,180.0562,180.1541,180.017,180.1052,13259.0
2023-05-09 13:15:00,183.9,184.08,183.8,183.92,6622.0,180.1052,180.2815,180.0072,180.1248,6622.0
2023-05-09 13:20:00,183.92,184.18,183.83,184.18,7509.0,180.1248,180.3794,180.0366,180.3794,7509.0
2023-05-09 13:25:00,184.17,184.21,184.03,184.03,3663.0,180.3696,180.4088,180.2325,180.2325,3663.0
2023-05-09 13:30:00,184.09,184.12,184.02,184.04,4439.0,180.2912,180.3206,180.2227,180.2423,4439.0
2023-05-09 13:35:00,184.08,184.08,184.01,184.01,1642.0,180.2815,180.2815,180.2129,180.2129,1642.0
2023-05-09 13:40:00,184.05,184.17,184.05,184.1,4152.0,180.2521,180.3696,180.2521,180.301,4152.0
2023-05-09 13:45:00,184.09,184.24,184.06,184.24,3965.0,180.2912,180.4382,180.2619,180.4382,3965.0
2023-05-09 13:50:00,184.18,184.23,184.1,184.21,5507.0,180.3794,180.4284,180.301,180.4088,5507.0
2023-05-09 13:55:00,184.22,184.25,184.07,184.13,2247.0,180.4186,180.4479,180.2717,180.3304,2247.0
2023-05-09 14:00:00,184.14,184.19,184.13,184.16,3130.0,180.3402,180.3892,180.3304,180.3598,3130.0
2023-05-09 14:05:00,184.14,184.21,183.96,184.0,4698.0,180.3402,180.4088,180.1639,180.2031,4698.0
2023-05-09 14:10:00,184.04,184.22,184.03,184.09,6487.0,180.2423,180.4186,180.2325,180.2912,6487.0
2023-05-09 14:15:00,184.14,184.26,184.11,184.19,6091.0,180.3402,180.4577,180.3108,180.3892,6091.0
2023-05-09 14:20:00,184.19,184.37,184.13,184.36,10804.0,180.3892,180.5655,180.3304,180.5557,10804.0
2023-05-09 14:25:00,184.35,184.55,184.35,184.51,5259.0,180.5459,180.7418,180.5459,180.7026,5259.0
2023-05-09 14:30:00,184.48,184.48,184.33,184.38,3160.0,180.6732,180.6732,180.5263,180.5753,3160.0
2023-05-09 14:35:00,184.35,184.48,184.35,184.37,4297.0,180.5459,180.6732,180.5459,180.5655,4297.0
2023-05-09 14:40:00,184.44,184.46,184.31,184.39,3987.0,180.634,180.6536,180.5067,180.5851,3987.0
2023-05-09 14:45:00,184.41,184.58,184.37,184.58,8323.0,180.6046,180.7711,180.5655,180.7711,8323.0
2023-05-09 14:50:00,184.58,184.61,184.15,184.19,6248.0,180.7711,180.8005,180.35,180.3892,6248.0
2023-05-09 14:55:00,184.19,184.36,184.19,184.3,8853.0,180.3892,180.5557,180.3892,180.4969,8853.0
2023-05-09 15:00:00,184.31,184.4,184.24,184.25,6702.0,180.5067,180.5948,180.4382,180.4479,6702.0
2023-05-09 15:05:00,184.24,184.26,184.17,184.24,5692.0,180.4382,180.4577,180.3696,180.4382,5692.0
2023-05-09 15:10:00,184.23,184.26,184.15,184.17,4465.0,180.4284,180.4577,180.35,180.3696,4465.0
2023-05-09 15:15:00,184.14,184.21,184.03,184.21,11810.0,180.3402,180.4088,180.2325,180.4088,11810.0
2023-05-09 15:20:00,184.24,184.39,184.19,184.36,7413.0,180.4382,180.5851,180.3892,180.5557,7413.0
2023-05-09 15:25:00,184.38,184.44,184.08,184.3,11824.0,180.5753,180.634,180.2815,180.4969,11824.0
2023-05-09 15:30:00,184.3,184.61,184.3,184.56,8095.0,180.4969,180.8005,180.4969,180.7515,8095.0
2023-05-09 15:35:00,184.56,184.61,184.51,184.58,7541.0,180.7515,180.8005,180.7026,180.7711,7541.0
2023-05-09 15:40:00,184.58,184.58,184.28,184.39,11273.0,180.7711,180.7711,180.4773,180.5851,11273.0
2023-05-09 15:45:00,184.37,184.53,184.28,184.52,16633.0,180.5655,180.7222,180.4773,180.7124,16633.0
2023-05-09 15:50:00,184.41,184.66,184.36,184.61,24946.0,180.6046,180.8495,180.5557,180.8005,24946.0
2023-05-09 15:55:00,184.64,184.71,184.34,184.38,96526.0,180.8299,180.8985,180.5361,180.5753,96526.0
2023-05-10 09:30:00,186.0,186.49,185.9,186.34,26885.0,182.1618,182.6417,182.0639,182.4948,26885.0
2023-05-10 09:35:00,186.34,186.38,186.0,186.11,9588.0,182.4948,182.534,182.1618,182.2696,9588.0
2023-05-10 09:40:00,185.93,186.11,185.33,185.33,8805.0,182.0933,182.2696,181.5057,181.5057,8805.0
2023-05-10 09:45:00,185.33,185.44,184.55,184.8,10688.0,181.5057,181.6134,180.7418,180.9866,10688.0
2023-05-10 09:50:00,184.83,185.0,184.7,184.74,13926.0,181.016,181.1825,180.8887,180.9278,13926.0
2023-05-10 09:55:00,184.91,185.35,184.9,185.32,12715.0,181.0943,181.5252,181.0845,181.4959,12715.0
2023-05-10 10:00:00,185.39,186.04,185.32,185.48,32503.0,181.5644,182.201,181.4959,181.6526,32503.0
2023-05-10 10:05:00,185.53,185.68,185.41,185.45,17080.0,181.7015,181.8484,181.584,181.6232,17080.0
2023-05-10 10:10:00,185.45,185.71,185.39,185.56,9242.0,181.6232,181.8778,181.5644,181.7309,9242.0
2023-05-10 10:15:00,185.62,185.64,185.0,185.01,8617.0,181.7897,181.8093,181.1825,181.1923,8617.0
2023-05-10 10:20:00,185.11,185.41,185.07,185.3,6413.0,181.2902,181.584,181.251,181.4763,6413.0
2023-05-10 10:25:00,185.36,185.44,185.21,185.22,4800.0,181.535,181.6134,181.3881,181.3979,4800.0
2023-05-10 10:30:00,185.21,185.56,185.21,185.37,8900.0,181.3881,181.7309,181.3881,181.5448,8900.0
2023-05-10 10:35:00,185.37,185.37,184.85,184.86,7591.0,181.5448,181.5448,181.0356,181.0454,7591.0
2023-05-10 10:40:00,184.87,185.02,184.57,184.67,11976.0,181.0552,181.2021,180.7613,180.8593,11976.0
2023-05-10 10:45:00,184.67,184.9,184.35,184.64,8028.0,180.8593,181.0845,180.5459,180.8299,8028.0
2023-05-10 10:50:00,184.65,185.25,184.57,185.13,9043.0,180.8397,181.4273,180.7613,181.3098,9043.0
2023-05-10 10:55:00,185.03,185.12,184.97,185.06,4175.0,181.2118,181.3,181.1531,181.2412,4175.0
2023-05-10 11:00:00,185.1,185.26,184.92,185.02,8317.0,181.2804,181.4371,181.1041,181.2021,8317.0
2023-05-10 11:05:00,185.02,185.23,185.01,185.18,4957.0,181.2021,181.4077,181.1923,181.3588,4957.0
2023-05-10 11:10:00,185.13,185.5,185.09,185.5,15054.0,181.3098,181.6722,181.2706,181.6722,15054.0
2023-05-10 11:15:00,185.47,185.52,185.18,185.47,20272.0,181.6428,181.6917,181.3588,181.6428,20272.0
2023-05-10 11:20:00,185.44,185.63,185.41,185.46,4877.0,181.6134,181.7995,181.584,181.633,4877.0
2023-05-10 11:25:00,185.41,185.61,185.38,185.61,13333.0,181.584,181.7799,181.5546,181.7799,13333.0
2023-05-10 11:30:00,185.56,186.05,185.52,185.92,10925.0,181.7309,182.2108,181.6917,182.0835,10925.0
2023-05-10 11:35:00,185.98,186.14,185.93,186.11,5339.0,182.1422,182.2989,182.0933,182.2696,5339.0
2023-05-10 11:40:00,186.08,186.16,186.01,186.16,5803.0,182.2402,182.3185,182.1716,182.3185,5803.0
2023-05-10 11:45:00,186.16,186.3,186.15,186.23,13441.0,182.3185,182.4556,182.3087,182.3871,13441.0
2023-05-10 11:50:00,186.21,186.21,185.85,185.85,4222.0,182.3675,182.3675,182.0149,182.0149,4222.0
2023-05-10 11:55:00,185.85,185.85,185.48,185.56,6635.0,182.0149,182.0149,181.6526,181.7309,6635.0
2023-05-10 12:00:00,185.53,185.54,185.06,185.11,6045.0,181.7015,181.7113,181.2412,181.2902,6045.0
2023-05-10 12:05:00,185.07,185.33,185.0,185.33,7117.0,181.251,181.5057,181.1825,181.5057,7117.0
2023-05-10 12:10:00,185.33,185.42,185.02,185.06,9246.0,181.5057,181.5938,181.2021,181.2412,9246.0
2023-05-10 12:15:00,185.08,185.2,184.96,185.05,7401.0,181.2608,181.3783,181.1433,181.2314,7401.0
2023-05-10 12:20:00,185.02,185.21,184.99,185.08,11032.0,181.2021,181.3881,181.1727,181.2608,11032.0
2023-05-10 12:25:00,185.14,185.15,185.03,185.08,2275.0,181.3196,181.3294,181.2118,181.2608,2275.0
2023-05-10 12:30:00,185.03,185.09,184.73,184.8,4942.0,181.2118,181.2706,180.918,180.9866,4942.0
2023-05-10 12:35:00,184.8,184.81,184.63,184.63,3027.0,180.9866,180.9964,180.8201,180.8201,3027.0
2023-05-10 12:40:00,184.68,184.72,184.46,184.46,2919.0,180.8691,180.9082,180.6536,180.6536,2919.0
2023-05-10 12:45:00,184.48,184.64,184.41,184.54,12866.0,180.6732,180.8299,180.6046,180.732,12866.0
2023-05-10 12:50:00,184.49,184.56,184.12,184.12,1976.0,180.683,180.7515,180.3206,180.3206,1976.0
2023-05-10 12:55:00,184.11,184.18,183.92,184.06,4330.0,180.3108,180.3794,180.1248,180.2619,4330.0
2023-05-10 13:00:00,183.99,184.04,183.81,183.81,4631.0,180.1933,180.2423,180.017,180.017,4631.0
2023-05-10 13:05:00,183.81,183.91,183.77,183.81,3743.0,180.017,180.115,179.9779,180.017,3743.0
2023-05-10 13:10:00,183.79,183.82,183.55,183.74,4178.0,179.9974,180.0268,179.7624,179.9485,4178.0
2023-05-10 13:15:00,183.71,183.77,183.55,183.55,11825.0,179.9191,179.9779,179.7624,179.7624,11825.0
2023-05-10 13:20:00,183.52,183.81,183.35,183.69,15387.0,179.733,180.017,179.5665,179.8995,15387.0
2023-05-10 13:25:00,183.66,183.8,183.56,183.75,5127.0,179.8701,180.0072,179.7722,179.9583,5127.0
2023-05-10 13:30:00,183.71,183.82,183.51,183.57,15632.0,179.9191,180.0268,179.7232,179.782,15632.0
2023-05-10 13:35:00,183.62,183.84,183.47,183.49,26446.0,179.8309,180.0464,179.684,179.7036,26446.0
2023-05-10 13:40:00,183.51,183.89,183.49,183.89,14370.0,179.7232,180.0954,179.7036,180.0954,14370.0
2023-05-10 13:45:00,183.86,184.17,183.85,184.11,8266.0,180.066,180.3696,180.0562,180.3108,8266.0
2023-05-10 13:50:00,184.15,184.51,184.05,184.3,36082.0,180.35,180.7026,180.2521,180.4969,36082.0
2023-05-10 13:55:00,184.27,184.49,184.24,184.29,6609.0,180.4675,180.683,180.4382,180.4871,6609.0
2023-05-10 14:00:00,184.28,184.31,184.07,184.27,5854.0,180.4773,180.5067,180.2717,180.4675,5854.0
2023-05-10 14:05:00,184.28,184.34,184.17,184.27,6405.0,180.4773,180.5361,180.3696,180.4675,6405.0
2023-05-10 14:10:00,184.22,184.57,184.2,184.5,10769.0,180.4186,180.7613,180.399,180.6928,10769.0
2023-05-10 14:15:00,184.52,184.66,184.44,184.49,13626.0,180.7124,180.8495,180.634,180.683,13626.0
2023-05-10 14:20:00,184.49,184.49,184.0,184.0,10044.0,180.683,180.683,180.2031,180.2031,10044.0
2023-05-10 14:25:00,184.11,184.37,184.09,184.3,6417.0,180.3108,180.5655,180.2912,180.4969,6417.0
2023-05-10 14:30:00,184.34,184.41,184.31,184.38,9626.0,180.5361,180.6046,180.5067,180.5753,9626.0
2023-05-10 14:35:00,184.4,184.47,184.34,184.4,10022.0,180.5948,180.6634,180.5361,180.5948,10022.0
2023-05-10 14:40:00,184.39,184.58,184.38,184.5,11057.0,180.5851,180.7711,180.5753,180.6928,11057.0
2023-05-10 14:45:00,184.5,184.58,184.24,184.5,8310.0,180.6928,180.7711,180.4382,180.6928,8310.0
2023-05-10 14:50:00,184.51,184.51,184.26,184.31,22750.0,180.7026,180.7026,180.4577,180.5067,22750.0
2023-05-10 14:55:00,184.33,184.57,184.16,184.56,15250.0,180.5263,180.7613,180.3598,180.7515,15250.0
2023-05-10 15:00:00,184.58,184.83,184.57,184.73,9237.0,180.7711,181.016,180.7613,180.918,9237.0
2023-05-10 15:05:00,184.76,185.15,184.74,185.11,7530.0,180.9474,181.3294,180.9278,181.2902,7530.0
2023-05-10 15:10:00,185.14,185.17,185.0,185.06,7870.0,181.3196,181.349,181.1825,181.2412,7870.0
2023-05-10 15:15:00,184.93,185.23,184.93,185.23,4377.0,181.1139,181.4077,181.1139,181.4077,4377.0
2023-05-10 15:20:00,185.28,185.68,185.23,185.68,7655.0,181.4567,181.8484,181.4077,181.8484,7655.0
2023-05-10 15:25:00,185.69,185.89,185.68,185.82,11462.0,181.8582,182.0541,181.8484,181.9855,11462.0
2023-05-10 15:30:00,185.8,186.01,185.73,185.91,15582.0,181.966,182.1716,181.8974,182.0737,15582.0
2023-05-10 15:35:00,185.92,185.92,185.61,185.69,10969.0,182.0835,182.0835,181.7799,181.8582,10969.0
2023-05-10 15:40:00,185.71,185.82,185.68,185.74,10967.0,181.8778,181.9855,181.8484,181.9072,10967.0
2023-05-10 15:45:00,185.74,185.81,185.58,185.66,14725.0,181.9072,181.9758,181.7505,181.8288,14725.0
2023-05-10 15:50:00,185.63,185.64,185.11,185.25,26167.0,181.7995,181.8093,181.2902,181.4273,26167.0
2023-05-10 15:55:00,185.28,185.31,185.1,185.11,59578.0,181.4567,181.4861,181.2804,181.2902,59578.0
2023-05-11 09:30:00,185.84,186.15,185.55,185.84,30028.0,182.0051,182.3087,181.7211,182.0051,30028.0
2023-05-11 09:35:00,185.81,186.12,185.67,185.85,10752.0,181.9758,182.2794,181.8386,182.0149,10752.0
2023-05-11 09:40:00,185.79,186.28,185.76,186.12,16988.0,181.9562,182.4361,181.9268,182.2794,16988.0
2023-05-11 09:45:00,186.04,186.12,185.73,185.78,13994.0,182.201,182.2794,181.8974,181.9464,13994.0
2023-05-11 09:50:00,185.76,185.86,185.03,185.22,11399.0,181.9268,182.0247,181.2118,181.3979,11399.0
2023-05-11 09:55:00,185.18,185.24,184.95,185.19,8206.0,181.3588,181.4175,181.1335,181.3685,8206.0
2023-05-11 10:00:00,185.17,185.31,184.81,184.81,7091.0,181.349,181.4861,180.9964,180.9964,7091.0
2023-05-11 10:05:00,184.82,184.99,184.45,184.66,9734.0,181.0062,181.1727,180.6438,180.8495,9734.0
2023-05-11 10:10:00,184.72,184.95,184.59,184.95,4526.0,180.9082,181.1335,180.7809,181.1335,4526.0
2023-05-11 10:15:00,184.89,185.04,184.77,184.78,11888.0,181.0747,181.2216,180.9572,180.967,11888.0
2023-05-11 10:20:00,184.78,184.78,184.46,184.78,5461.0,180.967,180.967,180.6536,180.967,5461.0
2023-05-11 10:25:00,184.74,185.03,184.74,184.88,4377.0,180.9278,181.2118,180.9278,181.0649,4377.0
2023-05-11 10:30:00,184.85,184.99,184.47,184.48,4698.0,181.0356,181.1727,180.6634,180.6732,4698.0
2023-05-11 10:35:00,184.41,184.41,184.22,184.22,5305.0,180.6046,180.6046,180.4186,180.4186,5305.0
2023-05-11 10:40:00,184.18,184.25,183.76,183.91,13984.0,180.3794,180.4479,179.9681,180.115,13984.0
2023-05-11 10:45:00,183.86,184.09,183.7,183.94,13864.0,180.066,180.2912,179.9093,180.1443,13864.0
2023-05-11 10:50:00,184.02,184.22,183.76,183.77,4692.0,180.2227,180.4186,179.9681,179.9779,4692.0
2023-05-11 10:55:00,183.83,184.16,183.77,184.13,14000.0,180.0366,180.3598,179.9779,180.3304,14000.0
2023-05-11 11:00:00,184.15,184.3,184.09,184.13,8532.0,180.35,180.4969,180.2912,180.3304,8532.0
2023-05-11 11:05:00,184.07,184.16,183.82,183.98,6305.0,180.2717,180.3598,180.0268,180.1835,6305.0
2023-05-11 11:10:00,184.01,184.1,183.92,183.92,3323.0,180.2129,180.301,180.1248,180.1248,3323.0
2023-05-11 11:15:00,183.94,183.94,183.41,183.41,4044.0,180.1443,180.1443,179.6253,179.6253,4044.0
2023-05-11 11:20:00,183.46,183.71,183.3,183.42,8597.0,179.6742,179.9191,179.5175,179.6351,8597.0
2023-05-11 11:25:00,183.43,183.85,183.34,183.85,22781.0,179.6449,180.0562,179.5567,180.0562,22781.0
2023-05-11 11:30:00,183.85,184.18,183.71,183.78,11847.0,180.0562,180.3794,179.9191,179.9876,11847.0
2023-05-11 11:35:00,183.81,183.82,183.57,183.57,3284.0,180.017,180.0268,179.782,179.782,3284.0
2023-05-11 11:40:00,183.59,183.87,183.3,183.87,10497.0,179.8016,180.0758,179.5175,180.0758,10497.0
2023-05-11 11:45:00,183.87,183.91,183.57,183.65,5097.0,180.0758,180.115,179.782,179.8603,5097.0
2023-05-11 11:50:00,183.65,183.78,183.59,183.64,4475.0,179.8603,179.9876,179.8016,179.8505,4475.0
2023-05-11 11:55:00,183.67,183.72,183.57,183.7,7478.0,179.8799,179.9289,179.782,179.9093,7478.0
2023-05-11 12:00:00,183.71,183.85,183.47,183.57,5810.0,179.9191,180.0562,179.684,179.782,5810.0
2023-05-11 12:05:00,183.63,183.95,183.56,183.89,11093.0,179.8407,180.1541,179.7722,180.0954,11093.0
2023-05-11 12:10:00,183.89,184.1,183.7,184.05,19361.0,180.0954,180.301,179.9093,180.2521,19361.0
2023-05-11 12:15:00,184.01,184.01,183.58,183.79,8877.0,180.2129,180.2129,179.7918,179.9974,8877.0
2023-05-11 12:20:00,183.8,184.0,183.79,183.95,5722.0,180.0072,180.2031,179.9974,180.1541,5722.0
2023-05-11 12:25:00,183.92,183.92,183.51,183.53,5530.0,180.1248,180.1248,179.7232,179.7428,5530.0
2023-05-11 12:30:00,183.52,183.67,183.45,183.56,16910.0,179.733,179.8799,179.6645,179.7722,16910.0
2023-05-11 12:35:00,183.5,183.7,183.5,183.7,6022.0,179.7134,179.9093,179.7134,179.9093,6022.0
2023-05-11 12:40:00,183.65,183.66,183.48,183.56,7795.0,179.8603,179.8701,179.6938,179.7722,7795.0
2023-05-11 12:45:00,183.59,183.66,183.56,183.59,5858.0,179.8016,179.8701,179.7722,179.8016,5858.0
2023-05-11 12:50:00,183.56,183.58,183.38,183.44,8637.0,179.7722,179.7918,179.5959,179.6547,8637.0
2023-05-11 12:55:00,183.46,183.65,183.43,183.61,4794.0,179.6742,179.8603,179.6449,179.8212,4794.0
2023-05-11 13:00:00,183.53,183.58,183.4,183.4,3664.0,179.7428,179.7918,179.6155,179.6155,3664.0
2023-05-11 13:05:00,183.36,183.44,183.22,183.23,4451.0,179.5763,179.6547,179.4392,179.449,4451.0
2023-05-11 13:10:00,183.25,183.38,183.2,183.26,11525.0,179.4686,179.5959,179.4196,179.4784,11525.0
2023-05-11 13:15:00,183.28,184.02,183.25,184.01,8104.0,179.498,180.2227,179.4686,180.2129,8104.0
2023-05-11 13:20:00,184.02,184.15,183.68,183.83,14205.0,180.2227,180.35,179.8897,180.0366,14205.0
2023-05-11 13:25:00,183.94,184.17,183.92,184.17,4856.0,180.1443,180.3696,180.1248,180.3696,4856.0
2023-05-11 13:30:00,184.14,184.15,184.02,184.12,2541.0,180.3402,180.35,180.2227,180.3206,2541.0
2023-05-11 13:35:00,184.21,184.35,184.21,184.31,4233.0,180.4088,180.5459,180.4088,180.5067,4233.0
2023-05-11 13:40:00,184.26,184.26,183.98,184.0,2392.0,180.4577,180.4577,180.1835,180.2031,2392.0
2023-05-11 13:45:00,184.0,184.17,183.77,183.77,8137.0,180.2031,180.3696,179.9779,179.9779,8137.0
2023-05-11 13:50:00,183.68,183.95,183.68,183.95,3276.0,179.8897,180.1541,179.8897,180.1541,3276.0
2023-05-11 13:55:00,183.95,184.33,183.9,184.33,4301.0,180.1541,180.5263,180.1052,180.5263,4301.0
2023-05-11 14:00:00,184.3,184.3,184.07,184.18,6743.0,180.4969,180.4969,180.2717,180.3794,6743.0
2023-05-11 14:05:00,184.14,184.2,183.97,184.03,3298.0,180.3402,180.399,180.1737,180.2325,3298.0
2023-05-11 14:10:00,184.01,184.01,183.82,183.85,3455.0,180.2129,180.2129,180.0268,180.0562,3455.0
2023-05-11 14:15:00,183.84,183.95,183.8,183.83,3405.0,180.0464,180.1541,180.0072,180.0366,3405.0
2023-05-11 14:20:00,183.76,183.92,183.71,183.89,3613.0,179.9681,180.1248,179.9191,180.0954,3613.0
2023-05-11 14:25:00,183.86,183.98,183.8,183.82,5129.0,180.066,180.1835,180.0072,180.0268,5129.0
2023-05-11 14:30:00,183.83,183.84,183.64,183.7,4756.0,180.0366,180.0464,179.8505,179.9093,4756.0
2023-05-11 14:35:00,183.7,183.83,183.65,183.82,4835.0,179.9093,180.0366,179.8603,180.0268,4835.0
2023-05-11 14:40:00,183.86,184.21,183.85,184.08,9784.0,180.066,180.4088,180.0562,180.2815,9784.0
2023-05-11 14:45:00,184.19,184.47,184.19,184.47,8198.0,180.3892,180.6634,180.3892,180.6634,8198.0
2023-05-11 14:50:00,184.43,184.52,184.31,184.33,3948.0,180.6242,180.7124,180.5067,180.5263,3948.0
2023-05-11 14:55:00,184.36,184.39,184.18,184.27,13180.0,180.5557,180.5851,180.3794,180.4675,13180.0
2023-05-11 15:00:00,184.29,184.29,184.06,184.11,7760.0,180.4871,180.4871,180.2619,180.3108,7760.0
2023-05-11 15:05:00,184.06,184.23,184.02,184.19,8170.0,180.2619,180.4284,180.2227,180.3892,8170.0
2023-05-11 15:10:00,184.21,184.28,184.1,184.24,22889.0,180.4088,180.4773,180.301,180.4382,22889.0
2023-05-11 15:15:00,184.16,184.38,184.13,184.38,8811.0,180.3598,180.5753,180.3304,180.5753,8811.0
2023-05-11 15:20:00,184.35,184.44,184.27,184.42,7017.0,180.5459,180.634,180.4675,180.6144,7017.0
2023-05-11 15:25:00,184.4,184.6,184.37,184.51,6453.0,180.5948,180.7907,180.5655,180.7026,6453.0
2023-05-11 15:30:00,184.51,184.59,184.34,184.43,7931.0,180.7026,180.7809,180.5361,180.6242,7931.0
2023-05-11 15:35:00,184.43,184.44,184.3,184.4,8778.0,180.6242,180.634,180.4969,180.5948,8778.0
2023-05-11 15:40:00,184.37,184.52,184.18,184.52,10664.0,180.5655,180.7124,180.3794,180.7124,10664.0
2023-05-11 15:45:00,184.53,184.84,184.53,184.81,24760.0,180.7222,181.0258,180.7222,180.9964,24760.0
2023-05-11 15:50:00,184.91,185.08,184.6,184.98,85867.0,181.0943,181.2608,180.7907,181.1629,85867.0
2023-05-11 15:55:00,184.98,185.26,184.98,185.12,72071.0,181.1629,181.4371,181.1629,181.3,72071.0
2023-05-12 09:30:00,184.38,184.38,181.79,182.75,54622.0,180.5753,180.5753,178.0387,178.9789,54622.0
2023-05-12 09:35:00,182.52,184.04,182.42,183.94,29255.0,178.7536,180.2423,178.6557,180.1443,29255.0
2023-05-12 09:40:00,184.19,184.24,183.64,183.91,17783.0,180.3892,180.4382,179.8505,180.115,17783.0
2023-05-12 09:45:00,184.05,184.21,183.73,183.77,7060.0,180.2521,180.4088,179.9387,179.9779,7060.0
2023-05-12 09:50:00,183.75,184.46,183.63,184.34,6513.0,179.9583,180.6536,179.8407,180.5361,6513.0
2023-05-12 09:55:00,184.5,184.63,184.24,184.24,9186.0,180.6928,180.8201,180.4382,180.4382,9186.0
2023-05-12 10:00:00,184.17,184.52,183.88,183.98,12417.0,180.3696,180.7124,180.0856,180.1835,12417.0
2023-05-12 10:05:00,184.06,184.06,183.51,183.95,8716.0,180.2619,180.2619,179.7232,180.1541,8716.0
2023-05-12 10:10:00,183.86,183.95,183.51,183.6,5020.0,180.066,180.1541,179.7232,179.8114,5020.0
2023-05-12 10:15:00,183.65,183.71,183.31,183.71,5933.0,179.8603,179.9191,179.5273,179.9191,5933.0
2023-05-12 10:20:00,183.61,183.66,183.38,183.59,2878.0,179.8212,179.8701,179.5959,179.8016,2878.0
2023-05-12 10:25:00,183.53,183.53,183.22,183.25,3402.0,179.7428,179.7428,179.4392,179.4686,3402.0
2023-05-12 10:30:00,183.28,183.56,183.17,183.48,27086.0,179.498,179.7722,179.3902,179.6938,27086.0
2023-05-12 10:35:00,183.33,183.48,182.95,183.46,10339.0,179.5469,179.6938,179.1748,179.6742,10339.0
2023-05-12 10:40:00,183.43,183.63,183.41,183.57,14299.0,179.6449,179.8407,179.6253,179.782,14299.0
2023-05-12 10:45:00,183.64,183.76,183.22,183.25,6981.0,179.8505,179.9681,179.4392,179.4686,6981.0
2023-05-12 10:50:00,183.2,183.2,182.9,182.97,1101.0,179.4196,179.4196,179.1258,179.1944,1101.0
2023-05-12 10:55:00,183.05,183.12,182.97,183.12,5001.0,179.2727,179.3413,179.1944,179.3413,5001.0
2023-05-12 11:00:00,183.15,183.38,183.15,183.36,1800.0,179.3706,179.5959,179.3706,179.5763,1800.0
2023-05-12 11:05:00,183.33,183.46,183.33,183.39,1100.0,179.5469,179.6742,179.5469,179.6057,1100.0
2023-05-12 11:10:00,183.33,183.42,183.23,183.38,3778.0,179.5469,179.6351,179.449,179.5959,3778.0
2023-05-12 11:15:00,183.33,183.34,183.11,183.11,1687.0,179.5469,179.5567,179.3315,179.3315,1687.0
2023-05-12 11:20:00,183.14,183.28,183.06,183.24,4653.0,179.3609,179.498,179.2825,179.4588,4653.0
2023-05-12 11:25:00,183.23,183.31,183.12,183.16,4874.0,179.449,179.5273,179.3413,179.3804,4874.0
2023-05-12 11:30:00,183.18,183.32,183.13,183.32,2338.0,179.4,179.5371,179.3511,179.5371,2338.0
2023-05-12 11:35:00,183.22,183.22,183.05,183.05,2311.0,179.4392,179.4392,179.2727,179.2727,2311.0
2023-05-12 11:40:00,183.1,183.28,183.1,183.25,4658.0,179.3217,179.498,179.3217,179.4686,4658.0
2023-05-12 11:45:00,183.2,183.35,183.06,183.22,3802.0,179.4196,179.5665,179.2825,179.4392,3802.0
2023-05-12 11:50:00,183.25,183.47,183.21,183.4,2005.0,179.4686,179.684,179.4294,179.6155,2005.0
2023-05-12 11:55:00,183.38,183.81,183.38,183.81,2244.0,179.5959,180.017,179.5959,180.017,2244.0
2023-05-12 12:00:00,183.79,183.79,183.35,183.46,4137.0,179.9974,179.9974,179.5665,179.6742,4137.0
2023-05-12 12:05:00,183.43,183.44,183.32,183.37,1689.0,179.6449,179.6547,179.5371,179.5861,1689.0
2023-05-12 12:10:00,183.3,183.3,183.11,183.13,2337.0,179.5175,179.5175,179.3315,179.3511,2337.0
2023-05-12 12:15:00,183.08,183.27,183.03,183.27,18577.0,179.3021,179.4882,179.2531,179.4882,18577.0
2023-05-12 12:20:00,183.21,183.26,183.11,183.11,1566.0,179.4294,179.4784,179.3315,179.3315,1566.0
2023-05-12 12:25:00,183.06,183.08,182.99,183.04,3690.0,179.2825,179.3021,179.2139,179.2629,3690.0
2023-05-12 12:30:00,183.05,183.11,182.97,183.07,9974.0,179.2727,179.3315,179.1944,179.2923,9974.0
2023-05-12 12:35:00,183.06,183.13,182.9,183.04,3928.0,179.2825,179.3511,179.1258,179.2629,3928.0
2023-05-12 12:40:00,183.16,183.24,183.01,183.02,6273.0,179.3804,179.4588,179.2335,179.2433,6273.0
2023-05-12 12:45:00,182.96,183.08,182.88,182.97,4646.0,179.1846,179.3021,179.1062,179.1944,4646.0
2023-05-12 12:50:00,183.01,183.19,182.88,183.05,23146.0,179.2335,179.4098,179.1062,179.2727,23146.0
2023-05-12 12:55:00,183.0,183.13,182.96,183.11,3156.0,179.2237,179.3511,179.1846,179.3315,3156.0
2023-05-12 13:00:00,183.1,183.13,182.94,183.13,3073.0,179.3217,179.3511,179.165,179.3511,3073.0
2023-05-12 13:05:00,183.17,183.3,183.09,183.24,2045.0,179.3902,179.5175,179.3119,179.4588,2045.0
2023-05-12 13:10:00,183.36,183.36,183.14,183.14,3563.0,179.5763,179.5763,179.3609,179.3609,3563.0
2023-05-12 13:15:00,183.08,183.1,182.89,182.89,2300.0,179.3021,179.3217,179.116,179.116,2300.0
2023-05-12 13:20:00,182.88,183.12,182.87,183.12,4084.0,179.1062,179.3413,179.0964,179.3413,4084.0
2023-05-12 13:25:00,183.23,183.24,182.96,182.96,3254.0,179.449,179.4588,179.1846,179.1846,3254.0
2023-05-12 13:30:00,182.91,183.22,182.82,183.22,9364.0,179.1356,179.4392,179.0475,179.4392,9364.0
2023-05-12 13:35:00,183.25,183.29,183.08,183.19,3511.0,179.4686,179.5078,179.3021,179.4098,3511.0
2023-05-12 13:40:00,183.11,183.41,183.11,183.4,3312.0,179.3315,179.6253,179.3315,179.6155,3312.0
2023-05-12 13:45:00,183.41,183.41,182.99,183.06,4626.0,179.6253,179.6253,179.2139,179.2825,4626.0
2023-05-12 13:50:00,183.11,183.16,182.89,182.89,8636.0,179.3315,179.3804,179.116,179.116,8636.0
2023-05-12 13:55:00,182.82,182.84,182.71,182.84,2829.0,179.0475,179.067,178.9397,179.067,2829.0
2023-05-12 14:00:00,182.79,182.96,182.69,182.92,3671.0,179.0181,179.1846,178.9201,179.1454,3671.0
2023-05-12 14:05:00,182.89,183.08,182.79,182.8,30026.0,179.116,179.3021,179.0181,179.0279,30026.0
2023-05-12 14:10:00,182.84,182.9,182.78,182.9,3004.0,179.067,179.1258,179.0083,179.1258,3004.0
2023-05-12 14:15:00,182.98,183.05,182.86,182.88,4993.0,179.2042,179.2727,179.0866,179.1062,4993.0
2023-05-12 14:20:00,182.91,182.92,182.76,182.8,3636.0,179.1356,179.1454,178.9887,179.0279,3636.0
2023-05-12 14:25:00,182.82,183.12,182.7,182.96,11161.0,179.0475,179.3413,178.9299,179.1846,11161.0
2023-05-12 14:30:00,182.87,182.93,182.71,182.85,6707.0,179.0964,179.1552,178.9397,179.0768,6707.0
2023-05-12 14:35:00,182.87,182.88,182.58,182.62,5826.0,179.0964,179.1062,178.8124,178.8516,5826.0
2023-05-12 14:40:00,182.64,182.67,182.57,182.58,5761.0,178.8712,178.9005,178.8026,178.8124,5761.0
2023-05-12 14:45:00,182.59,182.79,182.59,182.76,9384.0,178.8222,179.0181,178.8222,178.9887,9384.0
2023-05-12 14:50:00,182.77,183.01,182.77,182.88,8377.0,178.9985,179.2335,178.9985,179.1062,8377.0
2023-05-12 14:55:00,182.93,183.05,182.89,183.05,3302.0,179.1552,179.2727,179.116,179.2727,3302.0
2023-05-12 15:00:00,183.04,183.04,182.86,182.94,12493.0,179.2629,179.2629,179.0866,179.165,12493.0
2023-05-12 15:05:00,182.94,183.11,182.92,183.05,3774.0,179.165,179.3315,179.1454,179.2727,3774.0
2023-05-12 15:10:00,183.01,183.13,182.76,182.82,7249.0,179.2335,179.3511,178.9887,179.0475,7249.0
2023-05-12 15:15:00,182.87,182.93,182.8,182.9,9880.0,179.0964,179.1552,179.0279,179.1258,9880.0
2023-05-12 15:20:00,182.9,183.09,182.86,182.98,8996.0,179.1258,179.3119,179.0866,179.2042,8996.0
2023-05-12 15:25:00,182.98,183.06,182.9,182.99,8547.0,179.2042,179.2825,179.1258,179.2139,8547.0
2023-05-12 15:30:00,183.02,183.26,183.02,183.26,8055.0,179.2433,179.4784,179.2433,179.4784,8055.0
2023-05-12 15:35:00,183.3,183.32,183.01,183.08,18431.0,179.5175,179.5371,179.2335,179.3021,18431.0
2023-05-12 15:40:00,183.08,183.11,182.99,183.0,17008.0,179.3021,179.3315,179.2139,179.2237,17008.0
2023-05-12 15:45:00,183.02,183.06,182.77,182.8,24063.0,179.2433,179.2825,178.9985,179.0279,24063.0
2023-05-12 15:50:00,182.8,183.59,182.72,183.47,46101.0,179.0279,179.8016,178.9495,179.684,46101.0
2023-05-12 15:55:00,183.5,183.76,183.48,183.62,65068.0,179.7134,179.9681,179.6938,179.8309,65068.0
2023-05-15 09:30:00,183.6,184.32,183.39,183.75,34783.0,179.8114,180.5165,179.6057,179.9583,34783.0
2023-05-15 09:35:00,183.64,183.81,182.93,183.31,14507.0,179.8505,180.017,179.1552,179.5273,14507.0
2023-05-15 09:40:00,183.31,183.74,183.31,183.64,13255.0,179.5273,179.9485,179.5273,179.8505,13255.0
2023-05-15 09:45:00,183.67,184.2,183.67,184.04,4860.0,179.8799,180.399,179.8799,180.2423,4860.0
2023-05-15 09:50:00,184.08,184.08,183.7,183.87,4089.0,180.2815,180.2815,179.9093,180.0758,4089.0
2023-05-15 09:55:00,183.88,184.01,183.64,184.0,4415.0,180.0856,180.2129,179.8505,180.2031,4415.0
2023-05-15 10:00:00,184.02,184.1,183.85,184.07,13582.0,180.2227,180.301,180.0562,180.2717,13582.0
2023-05-15 10:05:00,184.14,184.15,183.81,183.94,8972.0,180.3402,180.35,180.017,180.1443,8972.0
2023-05-15 10:10:00,183.94,183.98,183.7,183.71,8767.0,180.1443,180.1835,179.9093,179.9191,8767.0
2023-05-15 10:15:00,183.64,183.64,183.36,183.55,3420.0,179.8505,179.8505,179.5763,179.7624,3420.0
2023-05-15 10:20:00,183.56,183.61,183.42,183.42,5379.0,179.7722,179.8212,179.6351,179.6351,5379.0
2023-05-15 10:25:00,183.36,183.8,183.36,183.6,5677.0,179.5763,180.0072,179.5763,179.8114,5677.0
2023-05-15 10:30:00,183.62,183.7,183.26,183.35,15544.0,179.8309,179.9093,179.4784,179.5665,15544.0
2023-05-15 10:35:00,183.34,183.53,183.2,183.2,8106.0,179.5567,179.7428,179.4196,179.4196,8106.0
2023-05-15 10:40:00,183.15,183.3,183.09,183.14,4658.0,179.3706,179.5175,179.3119,179.3609,4658.0
2023-05-15 10:45:00,183.16,183.42,183.06,183.42,4708.0,179.3804,179.6351,179.2825,179.6351,4708.0
2023-05-15 10:50:00,183.29,183.44,183.25,183.3,4691.0,179.5078,179.6547,179.4686,179.5175,4691.0
2023-05-15 10:55:00,183.35,183.49,183.17,183.17,7430.0,179.5665,179.7036,179.3902,179.3902,7430.0
2023-05-15 11:00:00,183.13,183.56,183.13,183.44,3559.0,179.3511,179.7722,179.3511,179.6547,3559.0
2023-05-15 11:05:00,183.37,183.58,183.37,183.47,1615.0,179.5861,179.7918,179.5861,179.684,1615.0
2023-05-15 11:10:00,183.47,183.67,183.41,183.58,3015.0,179.684,179.8799,179.6253,179.7918,3015.0
2023-05-15 11:15:00,183.6,183.78,183.58,183.78,5575.0,179.8114,179.9876,179.7918,179.9876,5575.0
2023-05-15 11:20:00,183.77,183.84,183.57,183.67,5560.0,179.9779,180.0464,179.782,179.8799,5560.0
2023-05-15 11:25:00,183.71,183.76,183.41,183.52,5495.0,179.9191,179.9681,179.6253,179.733,5495.0
2023-05-15 11:30:00,183.51,183.51,183.17,183.2,6917.0,179.7232,179.7232,179.3902,179.4196,6917.0
2023-05-15 11:35:00,183.19,183.2,182.92,182.92,5690.0,179.4098,179.4196,179.1454,179.1454,5690.0
2023-05-15 11:40:00,182.83,182.88,182.72,182.82,3686.0,179.0572,179.1062,178.9495,179.0475,3686.0
2023-05-15 11:45:00,182.9,183.07,182.89,183.07,6870.0,179.1258,179.2923,179.116,179.2923,6870.0
2023-05-15 11:50:00,183.08,183.3,183.08,183.19,5691.0,179.3021,179.5175,179.3021,179.4098,5691.0
2023-05-15 11:55:00,183.3,183.3,183.1,183.18,2444.0,179.5175,179.5175,179.3217,179.4,2444.0
2023-05-15 12:00:00,183.13,183.22,182.99,183.05,2248.0,179.3511,179.4392,179.2139,179.2727,2248.0
2023-05-15 12:05:00,183.03,183.26,183.0,183.26,1718.0,179.2531,179.4784,179.2237,179.4784,1718.0
2023-05-15 12:10:00,183.16,183.31,183.16,183.31,4772.0,179.3804,179.5273,179.3804,179.5273,4772.0
2023-05-15 12:15:00,183.27,183.35,183.25,183.29,2646.0,179.4882,179.5665,179.4686,179.5078,2646.0
2023-05-15 12:20:00,183.37,183.42,183.18,183.34,4200.0,179.5861,179.6351,179.4,179.5567,4200.0
2023-05-15 12:25:00,183.36,183.43,183.21,183.21,6235.0,179.5763,179.6449,179.4294,179.4294,6235.0
2023-05-15 12:30:00,183.23,183.32,183.14,183.24,2927.0,179.449,179.5371,179.3609,179.4588,2927.0
2023-05-15 12:35:00,183.22,183.35,183.18,183.21,2377.0,179.4392,179.5665,179.4,179.4294,2377.0
2023-05-15 12:40:00,183.22,183.28,183.15,183.28,4328.0,179.4392,179.498,179.3706,179.498,4328.0
2023-05-15 12:45:00,183.28,183.5,183.26,183.47,7211.0,179.498,179.7134,179.4784,179.684,7211.0
2023-05-15 12:50:00,183.48,183.76,183.48,183.66,4195.0,179.6938,179.9681,179.6938,179.8701,4195.0
2023-05-15 12:55:00,183.61,183.92,183.53,183.92,9684.0,179.8212,180.1248,179.7428,180.1248,9684.0
2023-05-15 13:00:00,183.96,183.97,183.67,183.67,2067.0,180.1639,180.1737,179.8799,179.8799,2067.0
2023-05-15 13:05:00,183.78,184.02,183.78,184.02,4717.0,179.9876,180.2227,179.9876,180.2227,4717.0
2023-05-15 13:10:00,184.08,184.18,183.88,183.96,2819.0,180.2815,180.3794,180.0856,180.1639,2819.0
2023-05-15 13:15:00,184.0,184.24,184.0,184.1,3255.0,180.2031,180.4382,180.2031,180.301,3255.0
2023-05-15 13:20:00,184.09,184.15,183.98,183.98,2977.0,180.2912,180.35,180.1835,180.1835,2977.0
2023-05-15 13:25:00,184.0,184.01,183.68,183.71,4639.0,180.2031,180.2129,179.8897,179.9191,4639.0
2023-05-15 13:30:00,183.67,183.82,183.65,183.72,2865.0,179.8799,180.0268,179.8603,179.9289,2865.0
2023-05-15 13:35:00,183.71,183.72,183.54,183.55,1976.0,179.9191,179.9289,179.7526,179.7624,1976.0
2023-05-15 13:40:00,183.51,183.6,183.44,183.46,2996.0,179.7232,179.8114,179.6547,179.6742,2996.0
2023-05-15 13:45:00,183.46,183.52,183.34,183.48,5648.0,179.6742,179.733,179.5567,179.6938,5648.0
2023-05-15 13:50:00,183.44,183.67,183.44,183.67,2475.0,179.6547,179.8799,179.6547,179.8799,2475.0
2023-05-15 13:55:00,183.63,183.88,183.63,183.86,2708.0,179.8407,180.0856,179.8407,180.066,2708.0
2023-05-15 14:00:00,183.89,183.96,183.86,183.92,917.0,180.0954,180.1639,180.066,180.1248,917.0
2023-05-15 14:05:00,183.9,184.04,183.9,184.0,2576.0,180.1052,180.2423,180.1052,180.2031,2576.0
2023-05-15 14:10:00,183.99,184.06,183.95,184.05,2082.0,180.1933,180.2619,180.1541,180.2521,2082.0
2023-05-15 14:15:00,184.01,184.05,183.78,183.78,4427.0,180.2129,180.2521,179.9876,179.9876,4427.0
2023-05-15 14:20:00,183.77,183.83,183.64,183.67,2470.0,179.9779,180.0366,179.8505,179.8799,2470.0
2023-05-15 14:25:00,183.7,183.79,183.69,183.75,3639.0,179.9093,179.9974,179.8995,179.9583,3639.0
2023-05-15 14:30:00,183.71,183.89,183.71,183.89,4434.0,179.9191,180.0954,179.9191,180.0954,4434.0
2023-05-15 14:35:00,183.97,184.0,183.88,183.89,4556.0,180.1737,180.2031,180.0856,180.0954,4556.0
2023-05-15 14:40:00,183.89,184.1,183.85,184.1,1869.0,180.0954,180.301,180.0562,180.301,1869.0
2023-05-15 14:45:00,184.06,184.19,184.05,184.09,3029.0,180.2619,180.3892,180.2521,180.2912,3029.0
2023-05-15 14:50:00,184.08,184.09,184.0,184.02,2582.0,180.2815,180.2912,180.2031,180.2227,2582.0
2023-05-15 14:55:00,183.99,184.08,183.88,183.97,2477.0,180.1933,180.2815,180.0856,180.1737,2477.0
2023-05-15 15:00:00,184.03,184.04,183.95,183.96,3242.0,180.2325,180.2423,180.1541,180.1639,3242.0
2023-05-15 15:05:00,183.98,184.0,183.9,183.98,2045.0,180.1835,180.2031,180.1052,180.1835,2045.0
2023-05-15 15:10:00,183.95,183.97,183.92,183.94,2627.0,180.1541,180.1737,180.1248,180.1443,2627.0
2023-05-15 15:15:00,183.97,183.97,183.87,183.9,3048.0,180.1737,180.1737,180.0758,180.1052,3048.0
2023-05-15 15:20:00,183.9,183.94,183.77,183.91,3680.0,180.1052,180.1443,179.9779,180.115,3680.0
2023-05-15 15:25:00,183.9,183.9,183.84,183.87,3714.0,180.1052,180.1052,180.0464,180.0758,3714.0
2023-05-15 15:30:00,183.87,184.07,183.87,183.91,5723.0,180.0758,180.2717,180.0758,180.115,5723.0
2023-05-15 15:35:00,183.88,183.91,183.8,183.8,11023.0,180.0856,180.115,180.0072,180.0072,11023.0
2023-05-15 15:40:00,183.81,183.82,183.46,183.52,20071.0,180.017,180.0268,179.6742,179.733,20071.0
2023-05-15 15:45:00,183.55,183.61,183.46,183.52,16138.0,179.7624,179.8212,179.6742,179.733,16138.0
2023-05-15 15:50:00,183.47,183.72,183.46,183.67,29510.0,179.684,179.9289,179.6742,179.8799,29510.0
2023-05-15 15:55:00,183.67,183.9,183.51,183.9,75883.0,179.8799,180.1052,179.7232,180.1052,75883.0
2023-05-16 09:30:00,182.87,183.62,181.23,181.59,30098.0,179.0964,179.8309,177.4903,177.8428,30098.0
2023-05-16 09:35:00,181.73,181.89,181.51,181.8,21186.0,177.9799,178.1366,177.7645,178.0485,21186.0
2023-05-16 09:40:00,181.81,182.39,181.62,182.26,13533.0,178.0583,178.6263,177.8722,178.499,13533.0
2023-05-16 09:45:00,182.32,182.55,181.93,181.99,7170.0,178.5578,178.783,178.1758,178.2346,7170.0
2023-05-16 09:50:00,181.95,181.96,181.39,181.5,9718.0,178.1954,178.2052,177.647,177.7547,9718.0
2023-05-16 09:55:00,181.62,181.75,181.43,181.63,4746.0,177.8722,177.9995,177.6861,177.882,4746.0
2023-05-16 10:00:00,181.55,181.61,181.22,181.26,6845.0,177.8037,177.8624,177.4805,177.5196,6845.0
2023-05-16 10:05:00,181.28,181.38,180.91,180.92,15076.0,177.5392,177.6372,177.1769,177.1867,15076.0
2023-05-16 10:10:00,180.91,181.34,180.84,181.09,20269.0,177.1769,177.598,177.1083,177.3532,20269.0
2023-05-16 10:15:00,181.03,181.6,181.0,181.6,7573.0,177.2944,177.8526,177.265,177.8526,7573.0
2023-05-16 10:20:00,181.65,181.65,181.41,181.52,3611.0,177.9016,177.9016,177.6665,177.7743,3611.0
2023-05-16 10:25:00,181.55,181.78,181.55,181.75,6441.0,177.8037,178.0289,177.8037,177.9995,6441.0
2023-05-16 10:30:00,181.8,181.88,181.63,181.72,7430.0,178.0485,178.1269,177.882,177.9702,7430.0
2023-05-16 10:35:00,181.81,181.81,181.51,181.56,6165.0,178.0583,178.0583,177.7645,177.8135,6165.0
2023-05-16 10:40:00,181.55,181.74,181.41,181.73,5180.0,177.8037,177.9897,177.6665,177.9799,5180.0
2023-05-16 10:45:00,181.73,181.76,181.51,181.7,3897.0,177.9799,178.0093,177.7645,177.9506,3897.0
2023-05-16 10:50:00,181.65,181.74,181.59,181.63,3851.0,177.9016,177.9897,177.8428,177.882,3851.0
2023-05-16 10:55:00,181.65,181.75,181.46,181.46,2568.0,177.9016,177.9995,177.7155,177.7155,2568.0
2023-05-16 11:00:00,181.38,181.5,181.35,181.43,2968.0,177.6372,177.7547,177.6078,177.6861,2968.0
2023-05-16 11:05:00,181.42,181.6,181.35,181.42,6607.0,177.6763,177.8526,177.6078,177.6763,6607.0
2023-05-16 11:10:00,181.49,181.7,181.45,181.59,6379.0,177.7449,177.9506,177.7057,177.8428,6379.0
2023-05-16 11:15:00,181.59,181.64,181.47,181.63,2865.0,177.8428,177.8918,177.7253,177.882,2865.0
2023-05-16 11:20:00,181.64,181.75,181.6,181.68,3019.0,177.8918,177.9995,177.8526,177.931,3019.0
2023-05-16 11:25:00,181.66,181.92,181.66,181.84,4486.0,177.9114,178.166,177.9114,178.0877,4486.0
2023-05-16 11:30:00,181.78,181.78,181.56,181.69,2405.0,178.0289,178.0289,177.8135,177.9408,2405.0
2023-05-16 11:35:00,181.64,181.64,181.43,181.45,4171.0,177.8918,177.8918,177.6861,177.7057,4171.0
2023-05-16 11:40:00,181.49,181.49,181.24,181.41,2081.0,177.7449,177.7449,177.5001,177.6665,2081.0
2023-05-16 11:45:00,181.42,181.69,181.42,181.69,3940.0,177.6763,177.9408,177.6763,177.9408,3940.0
2023-05-16 11:50:00,181.67,181.89,181.67,181.79,3662.0,177.9212,178.1366,177.9212,178.0387,3662.0
2023-05-16 11:55:00,181.77,181.81,181.68,181.76,5546.0,178.0191,178.0583,177.931,178.0093,5546.0
2023-05-16 12:00:00,181.79,181.8,181.57,181.75,4149.0,178.0387,178.0485,177.8232,177.9995,4149.0
2023-05-16 12:05:00,181.83,181.83,181.63,181.63,2028.0,178.0779,178.0779,177.882,177.882,2028.0
2023-05-16 12:10:00,181.65,181.76,181.61,181.75,2508.0,177.9016,178.0093,177.8624,177.9995,2508.0
2023-05-16 12:15:00,181.77,181.83,181.66,181.66,5250.0,178.0191,178.0779,177.9114,177.9114,5250.0
2023-05-16 12:20:00,181.67,181.71,181.56,181.61,4543.0,177.9212,177.9604,177.8135,177.8624,4543.0
2023-05-16 12:25:00,181.66,181.77,181.65,181.76,2604.0,177.9114,178.0191,177.9016,178.0093,2604.0
2023-05-16 12:30:00,181.75,181.75,181.59,181.66,6751.0,177.9995,177.9995,177.8428,177.9114,6751.0
2023-05-16 12:35:00,181.7,181.8,181.61,181.8,3294.0,177.9506,178.0485,177.8624,178.0485,3294.0
2023-05-16 12:40:00,181.8,181.97,181.75,181.78,3032.0,178.0485,178.215,177.9995,178.0289,3032.0
2023-05-16 12:45:00,181.81,181.83,181.68,181.77,3169.0,178.0583,178.0779,177.931,178.0191,3169.0
2023-05-16 12:50:00,181.79,181.79,181.71,181.73,6117.0,178.0387,178.0387,177.9604,177.9799,6117.0
2023-05-16 12:55:00,181.73,181.86,181.7,181.77,7902.0,177.9799,178.1073,177.9506,178.0191,7902.0
2023-05-16 13:00:00,181.77,181.77,181.7,181.73,1444.0,178.0191,178.0191,177.9506,177.9799,1444.0
2023-05-16 13:05:00,181.72,181.73,181.57,181.68,7437.0,177.9702,177.9799,177.8232,177.931,7437.0
2023-05-16 13:10:00,181.65,181.67,181.6,181.64,3480.0,177.9016,177.9212,177.8526,177.8918,3480.0
2023-05-16 13:15:00,181.61,181.64,181.47,181.47,3111.0,177.8624,177.8918,177.7253,177.7253,3111.0
2023-05-16 13:20:00,181.52,181.59,181.41,181.41,3997.0,177.7743,177.8428,177.6665,177.6665,3997.0
2023-05-16 13:25:00,181.42,181.55,181.37,181.39,3906.0,177.6763,177.8037,177.6274,177.647,3906.0
2023-05-16 13:30:00,181.42,181.59,181.41,181.56,3429.0,177.6763,177.8428,177.6665,177.8135,3429.0
2023-05-16 13:35:00,181.53,181.68,181.52,181.58,3743.0,177.7841,177.931,177.7743,177.833,3743.0
2023-05-16 13:40:00,181.58,181.62,181.54,181.54,3359.0,177.833,177.8722,177.7939,177.7939,3359.0
2023-05-16 13:45:00,181.54,181.65,181.49,181.59,6229.0,177.7939,177.9016,177.7449,177.8428,6229.0
2023-05-16 13:50:00,181.62,181.68,181.57,181.68,2404.0,177.8722,177.931,177.8232,177.931,2404.0
2023-05-16 13:55:00,181.65,181.83,181.62,181.83,2345.0,177.9016,178.0779,177.8722,178.0779,2345.0
2023-05-16 14:00:00,181.78,181.82,181.53,181.53,2362.0,178.0289,178.0681,177.7841,177.7841,2362.0
2023-05-16 14:05:00,181.47,181.67,181.47,181.54,4627.0,177.7253,177.9212,177.7253,177.7939,4627.0
2023-05-16 14:10:00,181.57,181.72,181.57,181.71,2508.0,177.8232,177.9702,177.8232,177.9604,2508.0
2023-05-16 14:15:00,181.66,181.78,181.64,181.78,4614.0,177.9114,178.0289,177.8918,178.0289,4614.0
2023-05-16 14:20:00,181.79,181.89,181.73,181.83,4012.0,178.0387,178.1366,177.9799,178.0779,4012.0
2023-05-16 14:25:00,181.83,181.88,181.81,181.88,3891.0,178.0779,178.1269,178.0583,178.1269,3891.0
2023-05-16 14:30:00,181.88,181.97,181.79,181.97,3933.0,178.1269,178.215,178.0387,178.215,3933.0
2023-05-16 14:35:00,181.94,182.03,181.9,182.03,4829.0,178.1856,178.2738,178.1464,178.2738,4829.0
2023-05-16 14:40:00,182.03,182.11,182.01,182.02,2240.0,178.2738,178.3521,178.2542,178.264,2240.0
2023-05-16 14:45:00,182.02,182.07,182.0,182.03,4347.0,178.264,178.3129,178.2444,178.2738,4347.0
2023-05-16 14:50:00,182.06,182.21,182.06,182.15,6599.0,178.3031,178.45,178.3031,178.3913,6599.0
2023-05-16 14:55:00,182.19,182.35,182.12,182.16,14443.0,178.4305,178.5872,178.3619,178.4011,14443.0
2023-05-16 15:00:00,182.15,182.33,182.14,182.29,6450.0,178.3913,178.5676,178.3815,178.5284,6450.0
2023-05-16 15:05:00,182.32,182.32,182.11,182.16,5853.0,178.5578,178.5578,178.3521,178.4011,5853.0
2023-05-16 15:10:00,182.16,182.31,182.16,182.22,6666.0,178.4011,178.548,178.4011,178.4598,6666.0
2023-05-16 15:15:00,182.19,182.31,182.17,182.28,3948.0,178.4305,178.548,178.4109,178.5186,3948.0
2023-05-16 15:20:00,182.24,182.27,182.15,182.2,7584.0,178.4794,178.5088,178.3913,178.4402,7584.0
2023-05-16 15:25:00,182.26,182.29,182.17,182.23,5401.0,178.499,178.5284,178.4109,178.4696,5401.0
2023-05-16 15:30:00,182.23,182.28,182.03,182.04,14920.0,178.4696,178.5186,178.2738,178.2835,14920.0
2023-05-16 15:35:00,182.06,182.08,181.91,181.98,12962.0,178.3031,178.3227,178.1562,178.2248,12962.0
2023-05-16 15:40:00,181.99,181.99,181.75,181.77,13043.0,178.2346,178.2346,177.9995,178.0191,13043.0
2023-05-16 15:45:00,181.77,181.77,181.44,181.45,14316.0,178.0191,178.0191,177.6959,177.7057,14316.0
2023-05-16 15:50:00,181.46,181.46,181.07,181.25,24858.0,177.7155,177.7155,177.3336,177.5099,24858.0
2023-05-16 15:55:00,181.25,181.51,181.21,181.45,53460.0,177.5099,177.7645,177.4707,177.7057,53460.0
2023-05-17 09:30:00,182.35,182.43,181.51,181.82,25180.0,178.5872,178.6655,177.7645,178.0681,25180.0
2023-05-17 09:35:00,181.46,181.46,180.58,180.77,8812.0,177.7155,177.7155,176.8537,177.0398,8812.0
2023-05-17 09:40:00,180.84,180.87,180.11,180.32,9181.0,177.1083,177.1377,176.3934,176.599,9181.0
2023-05-17 09:45:00,180.42,180.75,179.76,179.81,27996.0,176.697,177.0202,176.0506,176.0996,27996.0
2023-05-17 09:50:00,179.75,179.91,179.59,179.71,10602.0,176.0408,176.1975,175.8841,176.0016,10602.0
2023-05-17 09:55:00,179.64,179.64,179.1,179.2,15165.0,175.9331,175.9331,175.4042,175.5022,15165.0
2023-05-17 10:00:00,179.13,179.27,178.74,178.87,14751.0,175.4336,175.5707,175.0516,175.179,14751.0
2023-05-17 10:05:00,178.87,179.42,178.85,178.9,15582.0,175.179,175.7176,175.1594,175.2083,15582.0
2023-05-17 10:10:00,179.01,179.05,178.85,179.0,18147.0,175.3161,175.3552,175.1594,175.3063,18147.0
2023-05-17 10:15:00,179.0,179.35,178.98,179.24,43593.0,175.3063,175.6491,175.2867,175.5413,43593.0
2023-05-17 10:20:00,179.28,179.55,179.12,179.33,9572.0,175.5805,175.8449,175.4238,175.6295,9572.0
2023-05-17 10:25:00,179.33,179.45,179.11,179.26,7644.0,175.6295,175.747,175.414,175.5609,7644.0
2023-05-17 10:30:00,179.28,179.32,179.02,179.02,21065.0,175.5805,175.6197,175.3259,175.3259,21065.0
2023-05-17 10:35:00,179.01,179.01,178.7,178.75,11606.0,175.3161,175.3161,175.0125,175.0614,11606.0
2023-05-17 10:40:00,178.73,178.85,178.66,178.75,12015.0,175.0419,175.1594,174.9733,175.0614,12015.0
2023-05-17 10:45:00,178.75,178.9,178.32,178.32,9314.0,175.0614,175.2083,174.6403,174.6403,9314.0
2023-05-17 10:50:00,178.33,178.52,178.22,178.31,11568.0,174.6501,174.8362,174.5424,174.6305,11568.0
2023-05-17 10:55:00,178.3,178.45,178.04,178.43,9055.0,174.6207,174.7676,174.3661,174.748,9055.0
2023-05-17 11:00:00,178.44,178.95,178.37,178.74,6905.0,174.7578,175.2573,174.6893,175.0516,6905.0
2023-05-17 11:05:00,178.71,178.71,178.37,178.58,5031.0,175.0223,175.0223,174.6893,174.8949,5031.0
2023-05-17 11:10:00,178.56,178.62,178.39,178.49,5070.0,174.8754,174.9341,174.7089,174.8068,5070.0
2023-05-17 11:15:00,178.51,179.03,178.41,178.59,7915.0,174.8264,175.3357,174.7285,174.9047,7915.0
2023-05-17 11:20:00,178.61,178.61,177.9,178.05,6482.0,174.9243,174.9243,174.229,174.3759,6482.0
2023-05-17 11:25:00,177.93,178.09,177.72,178.03,9421.0,174.2584,174.4151,174.0527,174.3563,9421.0
2023-05-17 11:30:00,178.06,178.29,178.06,178.29,9113.0,174.3857,174.6109,174.3857,174.6109,9113.0
2023-05-17 11:35:00,178.28,178.53,178.27,178.52,4691.0,174.6011,174.846,174.5913,174.8362,4691.0
2023-05-17 11:40:00,178.59,178.81,178.59,178.72,6220.0,174.9047,175.1202,174.9047,175.0321,6220.0
2023-05-17 11:45:00,178.77,178.84,178.54,178.58,5073.0,175.081,175.1496,174.8558,174.8949,5073.0
2023-05-17 11:50:00,178.59,178.81,178.53,178.81,7190.0,174.9047,175.1202,174.846,175.1202,7190.0
2023-05-17 11:55:00,178.8,178.95,178.7,178.95,7023.0,175.1104,175.2573,175.0125,175.2573,7023.0
2023-05-17 12:00:00,178.91,178.96,178.8,178.89,3908.0,175.2181,175.2671,175.1104,175.1986,3908.0
2023-05-17 12:05:00,178.93,179.06,178.77,178.77,10037.0,175.2377,175.365,175.081,175.081,10037.0
2023-05-17 12:10:00,178.81,179.09,178.78,179.07,13489.0,175.1202,175.3944,175.0908,175.3748,13489.0
2023-05-17 12:15:00,178.97,179.19,178.97,179.18,2882.0,175.2769,175.4924,175.2769,175.4826,2882.0
2023-05-17 12:20:00,179.2,179.29,179.13,179.18,4721.0,175.5022,175.5903,175.4336,175.4826,4721.0
2023-05-17 12:25:00,179.2,179.21,178.97,179.08,3248.0,175.5022,175.5119,175.2769,175.3846,3248.0
2023-05-17 12:30:00,179.1,179.28,179.02,179.11,6295.0,175.4042,175.5805,175.3259,175.414,6295.0
2023-05-17 12:35:00,179.14,179.55,179.13,179.55,4292.0,175.4434,175.8449,175.4336,175.8449,4292.0
2023-05-17 12:40:00,179.59,179.65,179.47,179.49,3502.0,175.8841,175.9429,175.7666,175.7862,3502.0
2023-05-17 12:45:00,179.46,179.62,179.4,179.57,8878.0,175.7568,175.9135,175.698,175.8645,8878.0
2023-05-17 12:50:00,179.54,179.75,179.41,179.75,3536.0,175.8351,176.0408,175.7078,176.0408,3536.0
2023-05-17 12:55:00,179.81,179.81,179.62,179.72,3592.0,176.0996,176.0996,175.9135,176.0114,3592.0
2023-05-17 13:00:00,179.72,179.76,179.56,179.62,3157.0,176.0114,176.0506,175.8547,175.9135,3157.0
2023-05-17 13:05:00,179.62,179.66,179.5,179.53,12734.0,175.9135,175.9527,175.796,175.8253,12734.0
2023-05-17 13:10:00,179.58,179.59,179.41,179.42,8422.0,175.8743,175.8841,175.7078,175.7176,8422.0
2023-05-17 13:15:00,179.42,179.51,179.31,179.46,4085.0,175.7176,175.8058,175.6099,175.7568,4085.0
2023-05-17 13:20:00,179.47,179.66,179.46,179.62,7384.0,175.7666,175.9527,175.7568,175.9135,7384.0
2023-05-17 13:25:00,179.62,179.67,179.54,179.54,6160.0,175.9135,175.9625,175.8351,175.8351,6160.0
2023-05-17 13:30:00,179.49,179.76,179.49,179.76,2568.0,175.7862,176.0506,175.7862,176.0506,2568.0
2023-05-17 13:35:00,179.81,179.81,179.57,179.67,10420.0,176.0996,176.0996,175.8645,175.9625,10420.0
2023-05-17 13:40:00,179.66,179.86,179.57,179.61,5245.0,175.9527,176.1485,175.8645,175.9037,5245.0
2023-05-17 13:45:00,179.62,179.78,179.61,179.75,3843.0,175.9135,176.0702,175.9037,176.0408,3843.0
2023-05-17 13:50:00,179.76,179.76,179.62,179.7,5419.0,176.0506,176.0506,175.9135,175.9918,5419.0
2023-05-17 13:55:00,179.68,179.74,179.59,179.72,6830.0,175.9722,176.031,175.8841,176.0114,6830.0
2023-05-17 14:00:00,179.71,179.71,179.49,179.53,8070.0,176.0016,176.0016,175.7862,175.8253,8070.0
2023-05-17 14:05:00,179.53,179.57,179.46,179.53,2894.0,175.8253,175.8645,175.7568,175.8253,2894.0
2023-05-17 14:10:00,179.53,179.65,179.5,179.52,8977.0,175.8253,175.9429,175.796,175.8156,8977.0
2023-05-17 14:15:00,179.48,179.52,179.42,179.43,3921.0,175.7764,175.8156,175.7176,175.7274,3921.0
2023-05-17 14:20:00,179.42,179.45,179.34,179.38,3860.0,175.7176,175.747,175.6393,175.6784,3860.0
2023-05-17 14:25:00,179.36,179.38,179.17,179.22,3614.0,175.6589,175.6784,175.4728,175.5217,3614.0
2023-05-17 14:30:00,179.24,179.41,179.07,179.12,4202.0,175.5413,175.7078,175.3748,175.4238,4202.0
2023-05-17 14:35:00,179.15,179.29,179.08,179.14,4196.0,175.4532,175.5903,175.3846,175.4434,4196.0
2023-05-17 14:40:00,179.15,179.23,179.02,179.03,4933.0,175.4532,175.5315,175.3259,175.3357,4933.0
2023-05-17 14:45:00,179.02,179.14,178.95,179.02,15485.0,175.3259,175.4434,175.2573,175.3259,15485.0
2023-05-17 14:50:00,179.06,179.07,178.74,178.81,9121.0,175.365,175.3748,175.0516,175.1202,9121.0
2023-05-17 14:55:00,178.84,178.89,178.72,178.78,7418.0,175.1496,175.1986,175.0321,175.0908,7418.0
2023-05-17 15:00:00,178.81,179.15,178.8,178.98,6167.0,175.1202,175.4532,175.1104,175.2867,6167.0
2023-05-17 15:05:00,179.01,179.13,178.93,178.98,5579.0,175.3161,175.4336,175.2377,175.2867,5579.0
2023-05-17 15:10:00,178.98,179.09,178.85,178.91,8919.0,175.2867,175.3944,175.1594,175.2181,8919.0
2023-05-17 15:15:00,178.92,179.13,178.88,178.95,7128.0,175.2279,175.4336,175.1888,175.2573,7128.0
2023-05-17 15:20:00,178.96,178.97,178.63,178.66,7691.0,175.2671,175.2769,174.9439,174.9733,7691.0
2023-05-17 15:25:00,178.63,178.7,178.51,178.61,9196.0,174.9439,175.0125,174.8264,174.9243,9196.0
2023-05-17 15:30:00,178.63,178.84,178.49,178.55,14217.0,174.9439,175.1496,174.8068,174.8656,14217.0
2023-05-17 15:35:00,178.55,178.59,178.4,178.47,14788.0,174.8656,174.9047,174.7187,174.7872,14788.0
2023-05-17 15:40:00,178.46,178.78,178.46,178.78,17668.0,174.7774,175.0908,174.7774,175.0908,17668.0
2023-05-17 15:45:00,178.77,179.15,178.76,179.06,22444.0,175.081,175.4532,175.0712,175.365,22444.0
2023-05-17 15:50:00,179.08,179.14,178.73,179.0,30630.0,175.3846,175.4434,175.0419,175.3063,30630.0
2023-05-17 15:55:00,179.02,179.15,178.87,178.94,79296.0,175.3259,175.4532,175.179,175.2475,79296.0
2023-05-18 09:30:00,178.92,178.92,177.12,177.38,26510.0,175.2279,175.2279,173.4651,173.7197,26510.0
2023-05-18 09:35:00,177.55,177.56,176.82,176.92,26706.0,173.8862,173.896,173.1713,173.2692,26706.0
2023-05-18 09:40:00,176.87,177.18,175.86,175.97,17672.0,173.2202,173.5238,172.2311,172.3388,17672.0
2023-05-18 09:45:00,176.1,176.94,176.01,176.91,10870.0,172.4661,173.2888,172.378,173.2594,10870.0
2023-05-18 09:50:00,176.95,177.46,176.83,177.46,21572.0,173.2986,173.7981,173.1811,173.7981,21572.0
2023-05-18 09:55:00,177.44,177.99,177.4,177.99,11160.0,173.7785,174.3171,173.7393,174.3171,11160.0
2023-05-18 10:00:00,177.92,178.52,177.81,178.05,13449.0,174.2486,174.8362,174.1408,174.3759,13449.0
2023-05-18 10:05:00,178.13,178.48,178.0,178.42,16683.0,174.4542,174.797,174.3269,174.7382,16683.0
2023-05-18 10:10:00,178.41,178.42,178.05,178.18,14540.0,174.7285,174.7382,174.3759,174.5032,14540.0
2023-05-18 10:15:00,178.17,178.27,177.91,178.01,13936.0,174.4934,174.5913,174.2388,174.3367,13936.0
2023-05-18 10:20:00,178.07,178.41,178.07,178.41,30158.0,174.3955,174.7285,174.3955,174.7285,30158.0
2023-05-18 10:25:00,178.36,178.36,178.02,178.25,15393.0,174.6795,174.6795,174.3465,174.5718,15393.0
2023-05-18 10:30:00,178.22,178.65,178.22,178.59,25038.0,174.5424,174.9635,174.5424,174.9047,25038.0
2023-05-18 10:35:00,178.54,179.21,178.5,179.04,7197.0,174.8558,175.5119,174.8166,175.3455,7197.0
2023-05-18 10:40:00,178.93,178.93,178.08,178.08,7576.0,175.2377,175.2377,174.4053,174.4053,7576.0
2023-05-18 10:45:00,178.12,178.39,178.05,178.12,8197.0,174.4444,174.7089,174.3759,174.4444,8197.0
2023-05-18 10:50:00,178.21,178.51,178.11,178.51,6033.0,174.5326,174.8264,174.4346,174.8264,6033.0
2023-05-18 10:55:00,178.5,178.62,178.43,178.61,2733.0,174.8166,174.9341,174.748,174.9243,2733.0
2023-05-18 11:00:00,178.59,179.48,178.59,179.4,9201.0,174.9047,175.7764,174.9047,175.698,9201.0
2023-05-18 11:05:00,179.49,179.83,179.28,179.54,13209.0,175.7862,176.1192,175.5805,175.8351,13209.0
2023-05-18 11:10:00,179.67,179.67,179.44,179.48,3705.0,175.9625,175.9625,175.7372,175.7764,3705.0
2023-05-18 11:15:00,179.48,179.54,179.38,179.52,16000.0,175.7764,175.8351,175.6784,175.8156,16000.0
2023-05-18 11:20:00,179.59,179.62,179.32,179.36,16392.0,175.8841,175.9135,175.6197,175.6589,16392.0
2023-05-18 11:25:00,179.43,179.46,179.13,179.21,2793.0,175.7274,175.7568,175.4336,175.5119,2793.0
2023-05-18 11:30:00,179.27,179.27,178.76,178.85,3094.0,175.5707,175.5707,175.0712,175.1594,3094.0
2023-05-18 11:35:00,178.82,178.97,178.76,178.76,1489.0,175.13,175.2769,175.0712,175.0712,1489.0
2023-05-18 11:40:00,178.81,179.05,178.78,178.96,8001.0,175.1202,175.3552,175.0908,175.2671,8001.0
2023-05-18 11:45:00,179.05,179.41,178.99,179.34,5648.0,175.3552,175.7078,175.2965,175.6393,5648.0
2023-05-18 11:50:00,179.32,179.32,179.05,179.21,10157.0,175.6197,175.6197,175.3552,175.5119,10157.0
2023-05-18 11:55:00,179.3,179.37,178.57,178.64,5696.0,175.6001,175.6686,174.8852,174.9537,5696.0
2023-05-18 12:00:00,178.58,178.9,178.56,178.9,5126.0,174.8949,175.2083,174.8754,175.2083,5126.0
2023-05-18 12:05:00,178.9,179.02,178.73,178.73,11938.0,175.2083,175.3259,175.0419,175.0419,11938.0
2023-05-18 12:10:00,178.69,178.93,178.63,178.74,9892.0,175.0027,175.2377,174.9439,175.0516,9892.0
2023-05-18 12:15:00,178.7,178.92,178.57,178.75,5528.0,175.0125,175.2279,174.8852,175.0614,5528.0
2023-05-18 12:20:00,178.69,179.09,178.69,179.08,5969.0,175.0027,175.3944,175.0027,175.3846,5969.0
2023-05-18 12:25:00,179.01,179.24,178.65,178.65,8967.0,175.3161,175.5413,174.9635,174.9635,8967.0
2023-05-18 12:30:00,178.56,178.86,178.55,178.82,2924.0,174.8754,175.1692,174.8656,175.13,2924.0
2023-05-18 12:35:00,178.71,178.78,178.45,178.52,3713.0,175.0223,175.0908,174.7676,174.8362,3713.0
2023-05-18 12:40:00,178.47,178.82,178.47,178.82,3047.0,174.7872,175.13,174.7872,175.13,3047.0
2023-05-18 12:45:00,178.69,178.73,178.59,178.6,5104.0,175.0027,175.0419,174.9047,174.9145,5104.0
2023-05-18 12:50:00,178.61,178.63,178.34,178.53,6010.0,174.9243,174.9439,174.6599,174.846,6010.0
2023-05-18 12:55:00,178.48,178.56,178.26,178.36,8124.0,174.797,174.8754,174.5816,174.6795,8124.0
2023-05-18 13:00:00,178.41,178.56,178.35,178.39,11920.0,174.7285,174.8754,174.6697,174.7089,11920.0
2023-05-18 13:05:00,178.42,178.58,178.37,178.58,15580.0,174.7382,174.8949,174.6893,174.8949,15580.0
2023-05-18 13:10:00,178.48,178.55,178.33,178.35,3861.0,174.797,174.8656,174.6501,174.6697,3861.0
2023-05-18 13:15:00,178.36,178.41,178.27,178.36,10771.0,174.6795,174.7285,174.5913,174.6795,10771.0
2023-05-18 13:20:00,178.34,178.6,178.34,178.6,9667.0,174.6599,174.9145,174.6599,174.9145,9667.0
2023-05-18 13:25:00,178.58,178.8,178.34,178.34,9660.0,174.8949,175.1104,174.6599,174.6599,9660.0
2023-05-18 13:30:00,178.21,178.37,178.14,178.25,6496.0,174.5326,174.6893,174.464,174.5718,6496.0
2023-05-18 13:35:00,178.25,178.34,178.1,178.1,5729.0,174.5718,174.6599,174.4249,174.4249,5729.0
2023-05-18 13:40:00,178.04,178.04,177.8,177.8,5085.0,174.3661,174.3661,174.131,174.131,5085.0
2023-05-18 13:45:00,177.7,177.84,177.59,177.84,8060.0,174.0331,174.1702,173.9254,174.1702,8060.0
2023-05-18 13:50:00,177.8,177.8,177.56,177.56,5006.0,174.131,174.131,173.896,173.896,5006.0
2023-05-18 13:55:00,177.48,177.61,177.48,177.61,7314.0,173.8176,173.945,173.8176,173.945,7314.0
2023-05-18 14:00:00,177.6,177.77,177.47,177.7,2920.0,173.9352,174.1017,173.8079,174.0331,2920.0
2023-05-18 14:05:00,177.64,177.97,177.6,177.97,13539.0,173.9743,174.2975,173.9352,174.2975,13539.0
2023-05-18 14:10:00,177.95,178.1,177.95,178.05,9441.0,174.2779,174.4249,174.2779,174.3759,9441.0
2023-05-18 14:15:00,178.08,178.38,178.05,178.34,3650.0,174.4053,174.6991,174.3759,174.6599,3650.0
2023-05-18 14:20:00,178.31,178.63,178.28,178.58,6023.0,174.6305,174.9439,174.6011,174.8949,6023.0
2023-05-18 14:25:00,178.61,178.74,178.58,178.62,7600.0,174.9243,175.0516,174.8949,174.9341,7600.0
2023-05-18 14:30:00,178.57,178.71,178.57,178.62,3821.0,174.8852,175.0223,174.8852,174.9341,3821.0
2023-05-18 14:35:00,178.69,178.74,178.64,178.64,7712.0,175.0027,175.0516,174.9537,174.9537,7712.0
2023-05-18 14:40:00,178.7,178.72,178.51,178.52,6730.0,175.0125,175.0321,174.8264,174.8362,6730.0
2023-05-18 14:45:00,178.52,178.66,178.48,178.56,8876.0,174.8362,174.9733,174.797,174.8754,8876.0
2023-05-18 14:50:00,178.5,178.58,178.45,178.53,11261.0,174.8166,174.8949,174.7676,174.846,11261.0
2023-05-18 14:55:00,178.52,178.72,178.52,178.59,5722.0,174.8362,175.0321,174.8362,174.9047,5722.0
2023-05-18 15:00:00,178.55,178.69,178.55,178.61,6870.0,174.8656,175.0027,174.8656,174.9243,6870.0
2023-05-18 15:05:00,178.57,178.78,178.56,178.77,8287.0,174.8852,175.0908,174.8754,175.081,8287.0
2023-05-18 15:10:00,178.84,179.11,178.84,178.93,9432.0,175.1496,175.414,175.1496,175.2377,9432.0
2023-05-18 15:15:00,178.95,179.0,178.82,178.96,11116.0,175.2573,175.3063,175.13,175.2671,11116.0
2023-05-18 15:20:00,178.96,179.03,178.91,178.93,15474.0,175.2671,175.3357,175.2181,175.2377,15474.0
2023-05-18 15:25:00,178.91,179.1,178.86,179.02,8550.0,175.2181,175.4042,175.1692,175.3259,8550.0
2023-05-18 15:30:00,179.07,179.28,179.07,179.28,13701.0,175.3748,175.5805,175.3748,175.5805,13701.0
2023-05-18 15:35:00,179.3,179.32,179.19,179.26,22089.0,175.6001,175.6197,175.4924,175.5609,22089.0
2023-05-18 15:40:00,179.27,179.58,179.21,179.58,15432.0,175.5707,175.8743,175.5119,175.8743,15432.0
2023-05-18 15:45:00,179.61,179.72,179.55,179.7,25179.0,175.9037,176.0114,175.8449,175.9918,25179.0
2023-05-18 15:50:00,179.72,180.17,179.69,179.7,52569.0,176.0114,176.4521,175.982,175.9918,52569.0
2023-05-18 15:55:00,179.72,179.89,179.65,179.72,117219.0,176.0114,176.1779,175.9429,176.0114,117219.0
2023-05-19 09:30:00,180.83,181.05,180.55,180.55,66261.0,177.0985,177.314,176.8243,176.8243,66261.0
2023-05-19 09:35:00,180.8,181.15,180.61,181.15,2038.0,177.0691,177.4119,176.8831,177.4119,2038.0
2023-05-19 09:40:00,181.12,181.57,181.0,181.42,17097.0,177.3825,177.8232,177.265,177.6763,17097.0
2023-05-19 09:45:00,181.48,181.56,181.15,181.31,7314.0,177.7351,177.8135,177.4119,177.5686,7314.0
2023-05-19 09:50:00,181.31,182.0,181.31,181.75,6512.0,177.5686,178.2444,177.5686,177.9995,6512.0
2023-05-19 09:55:00,181.82,182.15,181.82,182.05,16749.0,178.0681,178.3913,178.0681,178.2933,16749.0
2023-05-19 10:00:00,181.96,182.04,181.6,181.9,13015.0,178.2052,178.2835,177.8526,178.1464,13015.0
2023-05-19 10:05:00,181.89,181.89,181.27,181.28,14974.0,178.1366,178.1366,177.5294,177.5392,14974.0
2023-05-19 10:10:00,181.29,181.37,181.07,181.07,18592.0,177.549,177.6274,177.3336,177.3336,18592.0
2023-05-19 10:15:00,181.08,181.22,180.88,180.93,5809.0,177.3434,177.4805,177.1475,177.1965,5809.0
2023-05-19 10:20:00,180.98,181.16,180.85,181.09,22061.0,177.2454,177.4217,177.1181,177.3532,22061.0
2023-05-19 10:25:00,181.09,181.09,180.67,180.81,4829.0,177.3532,177.3532,176.9418,177.0789,4829.0
2023-05-19 10:30:00,180.84,181.23,180.75,180.89,16996.0,177.1083,177.4903,177.0202,177.1573,16996.0
2023-05-19 10:35:00,180.9,180.9,180.32,180.38,12534.0,177.1671,177.1671,176.599,176.6578,12534.0
2023-05-19 10:40:00,180.47,180.54,180.12,180.14,10758.0,176.7459,176.8145,176.4032,176.4228,10758.0
2023-05-19 10:45:00,180.13,180.3,180.0,180.03,6769.0,176.413,176.5795,176.2856,176.315,6769.0
2023-05-19 10:50:00,180.15,180.52,180.04,180.44,5829.0,176.4325,176.7949,176.3248,176.7166,5829.0
2023-05-19 10:55:00,180.41,180.53,180.33,180.48,5916.0,176.6872,176.8047,176.6088,176.7557,5916.0
2023-05-19 11:00:00,180.46,180.86,180.45,180.86,3059.0,176.7362,177.1279,176.7264,177.1279,3059.0
2023-05-19 11:05:00,180.86,180.91,180.6,180.64,7164.0,177.1279,177.1769,176.8733,176.9124,7164.0
2023-05-19 11:10:00,180.53,180.71,180.36,180.49,6757.0,176.8047,176.981,176.6382,176.7655,6757.0
2023-05-19 11:15:00,180.52,180.59,180.11,180.21,5554.0,176.7949,176.8635,176.3934,176.4913,5554.0
2023-05-19 11:20:00,180.36,180.48,180.11,180.16,5658.0,176.6382,176.7557,176.3934,176.4423,5658.0
2023-05-19 11:25:00,180.04,180.22,179.7,179.7,5933.0,176.3248,176.5011,175.9918,175.9918,5933.0
2023-05-19 11:30:00,179.71,179.91,179.67,179.85,5769.0,176.0016,176.1975,175.9625,176.1387,5769.0
2023-05-19 11:35:00,179.86,179.86,179.19,179.23,5440.0,176.1485,176.1485,175.4924,175.5315,5440.0
2023-05-19 11:40:00,179.28,179.57,179.24,179.41,4908.0,175.5805,175.8645,175.5413,175.7078,4908.0
2023-05-19 11:45:00,179.41,179.76,179.36,179.72,6933.0,175.7078,176.0506,175.6589,176.0114,6933.0
2023-05-19 11:50:00,179.66,179.76,179.58,179.65,4223.0,175.9527,176.0506,175.8743,175.9429,4223.0
2023-05-19 11:55:00,179.68,179.81,179.58,179.66,3688.0,175.9722,176.0996,175.8743,175.9527,3688.0
2023-05-19 12:00:00,179.58,179.66,179.35,179.49,2948.0,175.8743,175.9527,175.6491,175.7862,2948.0
2023-05-19 12:05:00,179.53,179.64,179.47,179.6,3136.0,175.8253,175.9331,175.7666,175.8939,3136.0
2023-05-19 12:10:00,179.53,179.61,179.48,179.53,5748.0,175.8253,175.9037,175.7764,175.8253,5748.0
2023-05-19 12:15:00,179.54,179.69,179.44,179.58,3920.0,175.8351,175.982,175.7372,175.8743,3920.0
2023-05-19 12:20:00,179.65,179.75,179.57,179.66,3432.0,175.9429,176.0408,175.8645,175.9527,3432.0
2023-05-19 12:25:00,179.68,179.75,179.61,179.61,3297.0,175.9722,176.0408,175.9037,175.9037,3297.0
2023-05-19 12:30:00,179.57,179.57,179.27,179.31,2410.0,175.8645,175.8645,175.5707,175.6099,2410.0
2023-05-19 12:35:00,179.21,179.53,179.21,179.52,1825.0,175.5119,175.8253,175.5119,175.8156,1825.0
2023-05-19 12:40:00,179.56,179.71,179.52,179.52,3059.0,175.8547,176.0016,175.8156,175.8156,3059.0
2023-05-19 12:45:00,179.64,179.73,179.58,179.73,2280.0,175.9331,176.0212,175.8743,176.0212,2280.0
2023-05-19 12:50:00,179.71,179.79,179.69,179.78,1482.0,176.0016,176.08,175.982,176.0702,1482.0
2023-05-19 12:55:00,179.88,179.93,179.84,179.93,2870.0,176.1681,176.2171,176.1289,176.2171,2870.0
2023-05-19 13:00:00,179.96,180.06,179.85,180.02,1832.0,176.2465,176.3444,176.1387,176.3052,1832.0
2023-05-19 13:05:00,180.02,180.17,179.96,180.1,3101.0,176.3052,176.4521,176.2465,176.3836,3101.0
2023-05-19 13:10:00,180.0,180.01,179.95,179.97,1230.0,176.2856,176.2954,176.2367,176.2563,1230.0
2023-05-19 13:15:00,180.05,180.12,180.01,180.06,3025.0,176.3346,176.4032,176.2954,176.3444,3025.0
2023-05-19 13:20:00,180.06,180.07,179.89,180.05,1633.0,176.3444,176.3542,176.1779,176.3346,1633.0
2023-05-19 13:25:00,180.03,180.03,179.8,179.98,3180.0,176.315,176.315,176.0898,176.2661,3180.0
2023-05-19 13:30:00,179.94,180.1,179.89,179.94,2052.0,176.2269,176.3836,176.1779,176.2269,2052.0
2023-05-19 13:35:00,180.04,180.1,179.95,180.1,3534.0,176.3248,176.3836,176.2367,176.3836,3534.0
2023-05-19 13:40:00,180.09,180.14,179.83,179.84,3105.0,176.3738,176.4228,176.1192,176.1289,3105.0
2023-05-19 13:45:00,179.84,179.84,179.6,179.6,1823.0,176.1289,176.1289,175.8939,175.8939,1823.0
2023-05-19 13:50:00,179.52,179.66,179.46,179.65,4513.0,175.8156,175.9527,175.7568,175.9429,4513.0
2023-05-19 13:55:00,179.66,179.68,179.53,179.54,2192.0,175.9527,175.9722,175.8253,175.8351,2192.0
2023-05-19 14:00:00,179.56,179.58,179.47,179.58,2884.0,175.8547,175.8743,175.7666,175.8743,2884.0
2023-05-19 14:05:00,179.56,179.74,179.53,179.64,2999.0,175.8547,176.031,175.8253,175.9331,2999.0
2023-05-19 14:10:00,179.68,179.68,179.51,179.59,2562.0,175.9722,175.9722,175.8058,175.8841,2562.0
2023-05-19 14:15:00,179.52,179.69,179.43,179.69,4051.0,175.8156,175.982,175.7274,175.982,4051.0
2023-05-19 14:20:00,179.74,179.95,179.71,179.75,2576.0,176.031,176.2367,176.0016,176.0408,2576.0
2023-05-19 14:25:00,179.77,179.84,179.69,179.7,3513.0,176.0604,176.1289,175.982,175.9918,3513.0
2023-05-19 14:30:00,179.65,179.74,179.63,179.65,2226.0,175.9429,176.031,175.9233,175.9429,2226.0
2023-05-19 14:35:00,179.64,179.82,179.6,179.78,2277.0,175.9331,176.1094,175.8939,176.0702,2277.0
2023-05-19 14:40:00,179.86,179.86,179.76,179.86,2745.0,176.1485,176.1485,176.0506,176.1485,2745.0
2023-05-19 14:45:00,179.83,179.87,179.72,179.78,2308.0,176.1192,176.1583,176.0114,176.0702,2308.0
2023-05-19 14:50:00,179.8,180.07,179.79,179.94,5740.0,176.0898,176.3542,176.08,176.2269,5740.0
2023-05-19 14:55:00,180.0,180.15,179.97,180.05,4005.0,176.2856,176.4325,176.2563,176.3346,4005.0
2023-05-19 15:00:00,180.06,180.09,179.83,179.83,3380.0,176.3444,176.3738,176.1192,176.1192,3380.0
2023-05-19 15:05:00,179.91,180.0,179.79,180.0,5082.0,176.1975,176.2856,176.08,176.2856,5082.0
2023-05-19 15:10:00,180.0,180.01,179.86,179.86,7664.0,176.2856,176.2954,176.1485,176.1485,7664.0
2023-05-19 15:15:00,179.87,179.92,179.58,179.7,8284.0,176.1583,176.2073,175.8743,175.9918,8284.0
2023-05-19 15:20:00,179.7,179.7,179.42,179.52,7469.0,175.9918,175.9918,175.7176,175.8156,7469.0
2023-05-19 15:25:00,179.58,179.58,179.25,179.33,6987.0,175.8743,175.8743,175.5511,175.6295,6987.0
2023-05-19 15:30:00,179.33,179.38,179.21,179.33,9170.0,175.6295,175.6784,175.5119,175.6295,9170.0
2023-05-19 15:35:00,179.33,179.5,179.31,179.42,11291.0,175.6295,175.796,175.6099,175.7176,11291.0
2023-05-19 15:40:00,179.42,179.69,179.41,179.69,13002.0,175.7176,175.982,175.7078,175.982,13002.0
2023-05-19 15:45:00,179.64,179.7,179.48,179.68,14727.0,175.9331,175.9918,175.7764,175.9722,14727.0
2023-05-19 15:50:00,179.61,179.66,179.34,179.58,27651.0,175.9037,175.9527,175.6393,175.8743,27651.0
2023-05-19 15:55:00,179.61,179.67,179.41,179.43,75138.0,175.9037,175.9625,175.7078,175.7274,75138.0
2023-05-22 09:30:00,178.86,178.86,178.26,178.36,37339.0,175.1692,175.1692,174.5816,174.6795,37339.0
2023-05-22 09:35:00,178.55,179.29,178.47,179.25,15409.0,174.8656,175.5903,174.7872,175.5511,15409.0
2023-05-22 09:40:00,179.33,179.44,179.01,179.17,47000.0,175.6295,175.7372,175.3161,175.4728,47000.0
2023-05-22 09:45:00,179.11,179.79,179.08,179.32,4286.0,175.414,176.08,175.3846,175.6197,4286.0
2023-05-22 09:50:00,179.2,179.36,178.87,178.87,6830.0,175.5022,175.6589,175.179,175.179,6830.0
2023-05-22 09:55:00,178.86,179.22,178.79,179.07,9655.0,175.1692,175.5217,175.1006,175.3748,9655.0
2023-05-22 10:00:00,178.96,179.07,178.85,178.89,6560.0,175.2671,175.3748,175.1594,175.1986,6560.0
2023-05-22 10:05:00,178.91,178.91,178.52,178.66,42758.0,175.2181,175.2181,174.8362,174.9733,42758.0
2023-05-22 10:10:00,178.75,179.6,178.73,179.45,40923.0,175.0614,175.8939,175.0419,175.747,40923.0
2023-05-22 10:15:00,179.46,179.78,179.46,179.75,10323.0,175.7568,176.0702,175.7568,176.0408,10323.0
2023-05-22 10:20:00,179.69,179.95,179.65,179.78,36182.0,175.982,176.2367,175.9429,176.0702,36182.0
2023-05-22 10:25:00,179.73,180.0,179.64,179.9,6819.0,176.0212,176.2856,175.9331,176.1877,6819.0
2023-05-22 10:30:00,179.94,180.02,179.85,179.94,5052.0,176.2269,176.3052,176.1387,176.2269,5052.0
2023-05-22 10:35:00,179.9,180.01,179.83,179.94,5068.0,176.1877,176.2954,176.1192,176.2269,5068.0
2023-05-22 10:40:00,179.98,180.15,179.97,180.03,4462.0,176.2661,176.4325,176.2563,176.315,4462.0
2023-05-22 10:45:00,180.06,180.13,179.81,179.94,11063.0,176.3444,176.413,176.0996,176.2269,11063.0
2023-05-22 10:50:00,179.92,180.23,179.89,180.23,3381.0,176.2073,176.5109,176.1779,176.5109,3381.0
2023-05-22 10:55:00,180.4,180.6,180.35,180.6,9461.0,176.6774,176.8733,176.6284,176.8733,9461.0
2023-05-22 11:00:00,180.71,180.8,180.54,180.54,8774.0,176.981,177.0691,176.8145,176.8145,8774.0
2023-05-22 11:05:00,180.47,180.67,180.32,180.36,34037.0,176.7459,176.9418,176.599,176.6382,34037.0
2023-05-22 11:10:00,180.34,180.57,180.26,180.52,6944.0,176.6186,176.8439,176.5403,176.7949,6944.0
2023-05-22 11:15:00,180.41,180.59,180.18,180.2,7797.0,176.6872,176.8635,176.4619,176.4815,7797.0
2023-05-22 11:20:00,180.16,180.26,180.09,180.21,6617.0,176.4423,176.5403,176.3738,176.4913,6617.0
2023-05-22 11:25:00,180.15,180.21,179.95,180.01,7036.0,176.4325,176.4913,176.2367,176.2954,7036.0
2023-05-22 11:30:00,180.1,180.33,180.09,180.3,4764.0,176.3836,176.6088,176.3738,176.5795,4764.0
2023-05-22 11:35:00,180.38,180.59,180.32,180.38,5326.0,176.6578,176.8635,176.599,176.6578,5326.0
2023-05-22 11:40:00,180.36,180.42,180.23,180.31,3060.0,176.6382,176.697,176.5109,176.5892,3060.0
2023-05-22 11:45:00,180.29,180.58,180.29,180.49,3688.0,176.5697,176.8537,176.5697,176.7655,3688.0
2023-05-22 11:50:00,180.48,180.57,180.46,180.56,3234.0,176.7557,176.8439,176.7362,176.8341,3234.0
2023-05-22 11:55:00,180.76,180.86,180.66,180.67,2514.0,177.03,177.1279,176.932,176.9418,2514.0
2023-05-22 12:00:00,180.72,180.92,180.72,180.84,27984.0,176.9908,177.1867,176.9908,177.1083,27984.0
2023-05-22 12:05:00,180.84,181.18,180.84,181.18,6519.0,177.1083,177.4413,177.1083,177.4413,6519.0
2023-05-22 12:10:00,181.21,181.41,181.2,181.41,14141.0,177.4707,177.6665,177.4609,177.6665,14141.0
2023-05-22 12:15:00,181.41,181.42,181.06,181.12,15266.0,177.6665,177.6763,177.3238,177.3825,15266.0
2023-05-22 12:20:00,181.13,181.19,180.71,180.81,8962.0,177.3923,177.4511,176.981,177.0789,8962.0
2023-05-22 12:25:00,180.87,181.08,180.84,181.03,5664.0,177.1377,177.3434,177.1083,177.2944,5664.0
2023-05-22 12:30:00,181.05,181.14,180.91,181.04,9249.0,177.314,177.4021,177.1769,177.3042,9249.0
2023-05-22 12:35:00,181.0,181.18,181.0,181.07,9505.0,177.265,177.4413,177.265,177.3336,9505.0
2023-05-22 12:40:00,181.0,181.13,180.94,181.03,6274.0,177.265,177.3923,177.2062,177.2944,6274.0
2023-05-22 12:45:00,181.01,181.13,180.95,181.01,6200.0,177.2748,177.3923,177.216,177.2748,6200.0
2023-05-22 12:50:00,181.03,181.17,180.99,181.02,6541.0,177.2944,177.4315,177.2552,177.2846,6541.0
2023-05-22 12:55:00,181.02,181.12,180.82,181.03,34836.0,177.2846,177.3825,177.0887,177.2944,34836.0
2023-05-22 13:00:00,181.01,181.26,181.0,181.18,7983.0,177.2748,177.5196,177.265,177.4413,7983.0
2023-05-22 13:05:00,181.13,181.18,180.82,180.89,5514.0,177.3923,177.4413,177.0887,177.1573,5514.0
2023-05-22 13:10:00,180.93,180.95,180.57,180.68,12452.0,177.1965,177.216,176.8439,176.9516,12452.0
2023-05-22 13:15:00,180.51,180.75,180.46,180.75,8129.0,176.7851,177.0202,176.7362,177.0202,8129.0
2023-05-22 13:20:00,180.7,180.79,180.55,180.65,5809.0,176.9712,177.0593,176.8243,176.9222,5809.0
2023-05-22 13:25:00,180.65,180.91,180.5,180.91,6774.0,176.9222,177.1769,176.7753,177.1769,6774.0
2023-05-22 13:30:00,180.84,181.01,180.78,180.86,5898.0,177.1083,177.2748,177.0495,177.1279,5898.0
2023-05-22 13:35:00,180.86,180.95,180.78,180.81,45246.0,177.1279,177.216,177.0495,177.0789,45246.0
2023-05-22 13:40:00,180.75,180.8,180.68,180.71,4069.0,177.0202,177.0691,176.9516,176.981,4069.0
2023-05-22 13:45:00,180.72,180.88,180.71,180.88,6376.0,176.9908,177.1475,176.981,177.1475,6376.0
2023-05-22 13:50:00,180.81,180.86,180.71,180.73,3743.0,177.0789,177.1279,176.981,177.0006,3743.0
2023-05-22 13:55:00,180.72,180.86,180.69,180.74,5684.0,176.9908,177.1279,176.9614,177.0104,5684.0
2023-05-22 14:00:00,180.74,180.89,180.64,180.83,5679.0,177.0104,177.1573,176.9124,177.0985,5679.0
2023-05-22 14:05:00,180.84,181.11,180.8,181.11,6793.0,177.1083,177.3727,177.0691,177.3727,6793.0
2023-05-22 14:10:00,181.08,181.08,180.91,181.0,3669.0,177.3434,177.3434,177.1769,177.265,3669.0
2023-05-22 14:15:00,180.94,181.03,180.82,180.97,5503.0,177.2062,177.2944,177.0887,177.2356,5503.0
2023-05-22 14:20:00,180.98,181.02,180.87,180.9,6674.0,177.2454,177.2846,177.1377,177.1671,6674.0
2023-05-22 14:25:00,180.91,181.06,180.84,181.01,6496.0,177.1769,177.3238,177.1083,177.2748,6496.0
2023-05-22 14:30:00,181.0,181.05,180.96,181.0,4949.0,177.265,177.314,177.2258,177.265,4949.0
2023-05-22 14:35:00,181.0,181.0,180.62,180.63,55450.0,177.265,177.265,176.8929,176.9026,55450.0
2023-05-22 14:40:00,180.55,180.58,180.36,180.43,6377.0,176.8243,176.8537,176.6382,176.7068,6377.0
2023-05-22 14:45:00,180.43,180.61,180.42,180.57,6273.0,176.7068,176.8831,176.697,176.8439,6273.0
2023-05-22 14:50:00,180.62,180.8,180.53,180.6,4483.0,176.8929,177.0691,176.8047,176.8733,4483.0
2023-05-22 14:55:00,180.53,180.69,180.35,180.67,7889.0,176.8047,176.9614,176.6284,176.9418,7889.0
2023-05-22 15:00:00,180.68,180.8,180.66,180.69,7985.0,176.9516,177.0691,176.932,176.9614,7985.0
2023-05-22 15:05:00,180.68,180.79,180.62,180.68,11392.0,176.9516,177.0593,176.8929,176.9516,11392.0
2023-05-22 15:10:00,180.69,180.72,180.53,180.55,14299.0,176.9614,176.9908,176.8047,176.8243,14299.0
2023-05-22 15:15:00,180.55,180.55,180.36,180.44,12056.0,176.8243,176.8243,176.6382,176.7166,12056.0
2023-05-22 15:20:00,180.44,180.47,180.29,180.32,13951.0,176.7166,176.7459,176.5697,176.599,13951.0
2023-05-22 15:25:00,180.31,180.35,180.03,180.16,72754.0,176.5892,176.6284,176.315,176.4423,72754.0
2023-05-22 15:30:00,180.15,180.31,179.91,179.93,22769.0,176.4325,176.5892,176.1975,176.2171,22769.0
2023-05-22 15:35:00,179.94,179.94,179.69,179.72,18561.0,176.2269,176.2269,175.982,176.0114,18561.0
2023-05-22 15:40:00,179.73,179.75,179.47,179.52,17078.0,176.0212,176.0408,175.7666,175.8156,17078.0
2023-05-22 15:45:00,179.5,179.65,179.32,179.38,23989.0,175.796,175.9429,175.6197,175.6784,23989.0
2023-05-22 15:50:00,179.38,179.54,179.18,179.46,43670.0,175.6784,175.8351,175.4826,175.7568,43670.0
2023-05-22 15:55:00,179.48,179.55,179.25,179.53,93832.0,175.7764,175.8449,175.5511,175.8253,93832.0
2023-05-23 09:30:00,177.88,177.98,175.5,175.62,35662.0,174.2094,174.3073,171.8785,171.996,35662.0
2023-05-23 09:35:00,175.81,176.51,175.79,176.07,10167.0,172.1821,172.8677,172.1625,172.4367,10167.0
2023-05-23 09:40:00,176.17,177.21,176.17,177.21,14798.0,172.5347,173.5532,172.5347,173.5532,14798.0
2023-05-23 09:45:00,177.43,177.91,177.42,177.79,9261.0,173.7687,174.2388,173.7589,174.1212,9261.0
2023-05-23 09:50:00,177.73,177.9,177.29,177.4,9714.0,174.0625,174.229,173.6316,173.7393,9714.0
2023-05-23 09:55:00,177.39,177.55,176.97,176.99,40506.0,173.7295,173.8862,173.3182,173.3378,40506.0
2023-05-23 10:00:00,176.93,177.14,176.52,176.57,14001.0,173.279,173.4847,172.8775,172.9264,14001.0
2023-05-23 10:05:00,176.53,176.54,175.87,176.0,8288.0,172.8872,172.897,172.2409,172.3682,8288.0
2023-05-23 10:10:00,176.1,176.1,175.66,175.76,11711.0,172.4661,172.4661,172.0352,172.1331,11711.0
2023-05-23 10:15:00,175.72,175.72,175.38,175.51,8679.0,172.094,172.094,171.761,171.8883,8679.0
2023-05-23 10:20:00,175.56,175.67,175.36,175.52,5485.0,171.9373,172.045,171.7414,171.8981,5485.0
2023-05-23 10:25:00,175.56,175.57,175.33,175.45,31286.0,171.9373,171.9471,171.712,171.8295,31286.0
2023-05-23 10:30:00,175.44,175.81,175.43,175.68,23876.0,171.8197,172.1821,171.8099,172.0548,23876.0
2023-05-23 10:35:00,175.69,176.03,175.59,175.59,31268.0,172.0646,172.3976,171.9666,171.9666,31268.0
2023-05-23 10:40:00,175.54,175.88,175.42,175.85,6792.0,171.9177,172.2507,171.8002,172.2213,6792.0
2023-05-23 10:45:00,175.87,175.87,175.4,175.45,8017.0,172.2409,172.2409,171.7806,171.8295,8017.0
2023-05-23 10:50:00,175.45,175.46,175.0,175.12,16400.0,171.8295,171.8393,171.3888,171.5063,16400.0
2023-05-23 10:55:00,175.14,175.14,174.8,174.83,13952.0,171.5259,171.5259,171.1929,171.2223,13952.0
2023-05-23 11:00:00,174.79,175.09,174.79,175.03,10253.0,171.1832,171.477,171.1832,171.4182,10253.0
2023-05-23 11:05:00,175.05,175.19,174.93,175.01,7761.0,171.4378,171.5749,171.3203,171.3986,7761.0
2023-05-23 11:10:00,175.1,175.1,174.74,174.78,11362.0,171.4868,171.4868,171.1342,171.1734,11362.0
2023-05-23 11:15:00,174.84,174.85,174.48,174.5,7755.0,171.2321,171.2419,170.8796,170.8991,7755.0
2023-05-23 11:20:00,174.53,174.56,174.34,174.44,6546.0,170.9285,170.9579,170.7424,170.8404,6546.0
2023-05-23 11:25:00,174.39,174.39,174.1,174.23,8586.0,170.7914,170.7914,170.5074,170.6347,8586.0
2023-05-23 11:30:00,174.3,174.65,174.3,174.57,8150.0,170.7033,171.046,170.7033,170.9677,8150.0
2023-05-23 11:35:00,174.54,174.69,174.51,174.68,6116.0,170.9383,171.0852,170.9089,171.0754,6116.0
2023-05-23 11:40:00,174.65,174.68,174.54,174.64,7623.0,171.046,171.0754,170.9383,171.0363,7623.0
2023-05-23 11:45:00,174.63,174.66,174.53,174.53,6075.0,171.0265,171.0558,170.9285,170.9285,6075.0
2023-05-23 11:50:00,174.52,174.52,174.22,174.25,11971.0,170.9187,170.9187,170.6249,170.6543,11971.0
2023-05-23 11:55:00,174.24,174.28,173.82,173.87,16504.0,170.6445,170.6837,170.2332,170.2821,16504.0
2023-05-23 12:00:00,173.87,173.98,173.41,173.43,27685.0,170.2821,170.3899,169.8316,169.8512,27685.0
2023-05-23 12:05:00,173.44,173.44,173.25,173.28,10440.0,169.861,169.861,169.6749,169.7043,10440.0
2023-05-23 12:10:00,173.28,173.29,172.91,173.05,18884.0,169.7043,169.7141,169.3419,169.4791,18884.0
2023-05-23 12:15:00,173.0,173.18,172.9,173.07,20437.0,169.4301,169.6064,169.3322,169.4986,20437.0
2023-05-23 12:20:00,173.06,173.13,172.82,173.06,13285.0,169.4889,169.5574,169.2538,169.4889,13285.0
2023-05-23 12:25:00,173.03,173.16,172.88,172.9,12722.0,169.4595,169.5868,169.3126,169.3322,12722.0
2023-05-23 12:30:00,172.93,173.18,172.87,173.03,10455.0,169.3615,169.6064,169.3028,169.4595,10455.0
2023-05-23 12:35:00,173.02,173.03,172.72,172.82,9392.0,169.4497,169.4595,169.1559,169.2538,9392.0
2023-05-23 12:40:00,172.84,172.85,172.7,172.76,7304.0,169.2734,169.2832,169.1363,169.195,7304.0
2023-05-23 12:45:00,172.79,172.91,172.72,172.75,6799.0,169.2244,169.3419,169.1559,169.1853,6799.0
2023-05-23 12:50:00,172.74,172.95,172.68,172.95,7991.0,169.1755,169.3811,169.1167,169.3811,7991.0
2023-05-23 12:55:00,172.93,173.2,172.91,173.02,14093.0,169.3615,169.626,169.3419,169.4497,14093.0
2023-05-23 13:00:00,173.02,173.08,172.96,172.98,7456.0,169.4497,169.5084,169.3909,169.4105,7456.0
2023-05-23 13:05:00,172.97,173.28,172.9,173.23,9666.0,169.4007,169.7043,169.3322,169.6553,9666.0
2023-05-23 13:10:00,173.25,173.33,173.16,173.27,8018.0,169.6749,169.7533,169.5868,169.6945,8018.0
2023-05-23 13:15:00,173.34,173.36,172.88,172.88,8993.0,169.7631,169.7827,169.3126,169.3126,8993.0
2023-05-23 13:20:00,172.88,172.89,172.57,172.7,8495.0,169.3126,169.3224,169.009,169.1363,8495.0
2023-05-23 13:25:00,172.73,172.79,172.37,172.38,8279.0,169.1657,169.2244,168.8131,168.8229,8279.0
2023-05-23 13:30:00,172.39,172.42,172.01,172.12,15757.0,168.8327,168.8621,168.4605,168.5683,15757.0
2023-05-23 13:35:00,172.19,172.46,172.19,172.34,16633.0,168.6368,168.9012,168.6368,168.7837,16633.0
2023-05-23 13:40:00,172.39,172.45,172.28,172.39,8453.0,168.8327,168.8914,168.7249,168.8327,8453.0
2023-05-23 13:45:00,172.42,172.69,172.38,172.63,36640.0,168.8621,169.1265,168.8229,169.0677,36640.0
2023-05-23 13:50:00,172.61,172.71,172.47,172.53,12144.0,169.0481,169.1461,168.911,168.9698,12144.0
2023-05-23 13:55:00,172.52,172.58,172.22,172.28,6598.0,168.96,169.0188,168.6662,168.7249,6598.0
2023-05-23 14:00:00,172.25,172.47,172.22,172.44,6641.0,168.6956,168.911,168.6662,168.8816,6641.0
2023-05-23 14:05:00,172.47,172.69,172.43,172.45,7800.0,168.911,169.1265,168.8719,168.8914,7800.0
2023-05-23 14:10:00,172.46,172.46,172.03,172.12,14631.0,168.9012,168.9012,168.4801,168.5683,14631.0
2023-05-23 14:15:00,172.12,172.17,171.8,171.9,10976.0,168.5683,168.6172,168.2549,168.3528,10976.0
2023-05-23 14:20:00,171.87,171.93,171.68,171.68,10295.0,168.3234,168.3822,168.1373,168.1373,10295.0
2023-05-23 14:25:00,171.69,171.98,171.5,171.8,13272.0,168.1471,168.4311,167.961,168.2549,13272.0
2023-05-23 14:30:00,171.79,172.16,171.67,171.93,22672.0,168.2451,168.6074,168.1275,168.3822,22672.0
2023-05-23 14:35:00,171.94,171.99,171.56,171.72,6978.0,168.392,168.4409,168.0198,168.1765,6978.0
2023-05-23 14:40:00,171.71,171.71,171.41,171.61,12774.0,168.1667,168.1667,167.8729,168.0688,12774.0
2023-05-23 14:45:00,171.59,171.62,171.4,171.62,7977.0,168.0492,168.0786,167.8631,168.0786,7977.0
2023-05-23 14:50:00,171.62,171.89,171.53,171.89,7676.0,168.0786,168.343,167.9904,168.343,7676.0
2023-05-23 14:55:00,171.89,172.24,171.8,172.24,33916.0,168.343,168.6858,168.2549,168.6858,33916.0
2023-05-23 15:00:00,172.27,172.33,172.15,172.17,24142.0,168.7152,168.7739,168.5976,168.6172,24142.0
2023-05-23 15:05:00,172.16,172.17,171.76,171.97,12401.0,168.6074,168.6172,168.2157,168.4213,12401.0
2023-05-23 15:10:00,171.97,172.33,171.92,172.26,10064.0,168.4213,168.7739,168.3724,168.7054,10064.0
2023-05-23 15:15:00,172.25,172.25,171.99,172.03,9813.0,168.6956,168.6956,168.4409,168.4801,9813.0
2023-05-23 15:20:00,172.03,172.56,172.0,172.53,12255.0,168.4801,168.9992,168.4507,168.9698,12255.0
2023-05-23 15:25:00,172.52,172.96,172.52,172.95,17411.0,168.96,169.3909,168.96,169.3811,17411.0
2023-05-23 15:30:00,173.0,173.34,172.94,173.33,34602.0,169.4301,169.7631,169.3713,169.7533,34602.0
2023-05-23 15:35:00,173.32,173.56,173.27,173.38,31357.0,169.7435,169.9785,169.6945,169.8023,31357.0
2023-05-23 15:40:00,173.36,173.38,172.93,173.06,20939.0,169.7827,169.8023,169.3615,169.4889,20939.0
2023-05-23 15:45:00,173.08,173.27,172.76,172.76,24634.0,169.5084,169.6945,169.195,169.195,24634.0
2023-05-23 15:50:00,172.59,172.78,172.48,172.54,51085.0,169.0286,169.2146,168.9208,168.9796,51085.0
2023-05-23 15:55:00,172.54,172.93,172.51,172.75,136465.0,168.9796,169.3615,168.9502,169.1853,136465.0
2023-05-24 09:30:00,171.14,171.39,169.53,170.91,75162.0,167.6085,167.8533,166.0317,167.3832,75162.0
2023-05-24 09:35:00,170.49,171.24,169.85,169.96,19580.0,166.9719,167.7064,166.3451,166.4528,19580.0
2023-05-24 09:40:00,170.08,170.64,169.67,169.68,8747.0,166.5703,167.1188,166.1688,166.1786,8747.0
2023-05-24 09:45:00,169.67,169.86,169.3,169.59,18599.0,166.1688,166.3549,165.8064,166.0905,18599.0
2023-05-24 09:50:00,169.65,169.82,169.36,169.5,16009.0,166.1492,166.3157,165.8652,166.0023,16009.0
2023-05-24 09:55:00,169.45,169.55,168.89,169.02,31516.0,165.9533,166.0513,165.4049,165.5322,31516.0
2023-05-24 10:00:00,169.02,169.09,168.67,169.06,23581.0,165.5322,165.6008,165.1894,165.5714,23581.0
2023-05-24 10:05:00,169.02,169.17,168.81,168.84,18684.0,165.5322,165.6791,165.3266,165.3559,18684.0
2023-05-24 10:10:00,168.89,169.24,168.88,169.18,15772.0,165.4049,165.7477,165.3951,165.6889,15772.0
2023-05-24 10:15:00,169.12,169.15,168.77,168.98,18363.0,165.6302,165.6595,165.2874,165.493,18363.0
2023-05-24 10:20:00,168.98,169.13,168.76,168.78,10775.0,165.493,165.64,165.2776,165.2972,10775.0
2023-05-24 10:25:00,168.86,169.52,168.82,169.36,14239.0,165.3755,166.0219,165.3363,165.8652,14239.0
2023-05-24 10:30:00,169.32,169.43,168.91,169.16,13138.0,165.826,165.9338,165.4245,165.6693,13138.0
2023-05-24 10:35:00,169.07,169.19,168.97,169.07,6672.0,165.5812,165.6987,165.4833,165.5812,6672.0
2023-05-24 10:40:00,169.03,169.33,168.86,169.28,25877.0,165.542,165.8358,165.3755,165.7869,25877.0
2023-05-24 10:45:00,169.26,169.39,169.06,169.12,14065.0,165.7673,165.8946,165.5714,165.6302,14065.0
2023-05-24 10:50:00,169.04,169.08,168.72,168.77,16949.0,165.5518,165.591,165.2384,165.2874,16949.0
2023-05-24 10:55:00,168.73,168.83,168.62,168.75,15196.0,165.2482,165.3461,165.1405,165.2678,15196.0
2023-05-24 11:00:00,168.73,169.14,168.69,169.04,11239.0,165.2482,165.6497,165.209,165.5518,11239.0
2023-05-24 11:05:00,168.98,168.98,168.7,168.71,10432.0,165.493,165.493,165.2188,165.2286,10432.0
2023-05-24 11:10:00,168.72,168.83,168.62,168.68,12609.0,165.2384,165.3461,165.1405,165.1992,12609.0
2023-05-24 11:15:00,168.66,168.91,168.54,168.8,44320.0,165.1796,165.4245,165.0621,165.3168,44320.0
2023-05-24 11:20:00,168.8,169.26,168.75,169.12,27576.0,165.3168,165.7673,165.2678,165.6302,27576.0
2023-05-24 11:25:00,169.16,169.42,168.93,168.94,16551.0,165.6693,165.924,165.4441,165.4539,16551.0
2023-05-24 11:30:00,168.97,169.12,168.81,168.99,11911.0,165.4833,165.6302,165.3266,165.5028,11911.0
2023-05-24 11:35:00,168.98,168.98,168.78,168.79,8503.0,165.493,165.493,165.2972,165.307,8503.0
2023-05-24 11:40:00,168.81,169.04,168.72,168.84,8727.0,165.3266,165.5518,165.2384,165.3559,8727.0
2023-05-24 11:45:00,168.83,168.85,168.73,168.85,5296.0,165.3461,165.3657,165.2482,165.3657,5296.0
2023-05-24 11:50:00,168.81,168.94,168.78,168.91,5190.0,165.3266,165.4539,165.2972,165.4245,5190.0
2023-05-24 11:55:00,168.92,168.92,168.83,168.9,3547.0,165.4343,165.4343,165.3461,165.4147,3547.0
2023-05-24 12:00:00,168.9,169.24,168.84,169.24,6065.0,165.4147,165.7477,165.3559,165.7477,6065.0
2023-05-24 12:05:00,169.26,169.32,169.14,169.15,5204.0,165.7673,165.826,165.6497,165.6595,5204.0
2023-05-24 12:10:00,169.18,169.19,169.01,169.01,4836.0,165.6889,165.6987,165.5224,165.5224,4836.0
2023-05-24 12:15:00,168.99,168.99,168.85,168.91,8245.0,165.5028,165.5028,165.3657,165.4245,8245.0
2023-05-24 12:20:00,168.9,168.92,168.52,168.65,20045.0,165.4147,165.4343,165.0425,165.1699,20045.0
2023-05-24 12:25:00,168.66,168.79,168.57,168.6,4694.0,165.1796,165.307,165.0915,165.1209,4694.0
2023-05-24 12:30:00,168.59,168.74,168.55,168.71,5616.0,165.1111,165.258,165.0719,165.2286,5616.0
2023-05-24 12:35:00,168.71,168.93,168.71,168.92,6783.0,165.2286,165.4441,165.2286,165.4343,6783.0
2023-05-24 12:40:00,168.95,169.12,168.9,169.03,5520.0,165.4637,165.6302,165.4147,165.542,5520.0
2023-05-24 12:45:00,169.02,169.24,168.99,169.19,7134.0,165.5322,165.7477,165.5028,165.6987,7134.0
2023-05-24 12:50:00,169.21,169.27,169.11,169.11,7985.0,165.7183,165.7771,165.6204,165.6204,7985.0
2023-05-24 12:55:00,169.13,169.32,169.05,169.21,15371.0,165.64,165.826,165.5616,165.7183,15371.0
2023-05-24 13:00:00,169.25,169.33,169.16,169.3,4546.0,165.7575,165.8358,165.6693,165.8064,4546.0
2023-05-24 13:05:00,169.28,169.38,169.23,169.31,4545.0,165.7869,165.8848,165.7379,165.8162,4545.0
2023-05-24 13:10:00,169.36,169.42,169.32,169.34,4100.0,165.8652,165.924,165.826,165.8456,4100.0
2023-05-24 13:15:00,169.32,169.44,169.24,169.43,6561.0,165.826,165.9436,165.7477,165.9338,6561.0
2023-05-24 13:20:00,169.46,169.67,169.42,169.58,8679.0,165.9631,166.1688,165.924,166.0807,8679.0
2023-05-24 13:25:00,169.5,169.51,169.39,169.45,4519.0,166.0023,166.0121,165.8946,165.9533,4519.0
2023-05-24 13:30:00,169.47,169.57,169.41,169.55,7008.0,165.9729,166.0709,165.9142,166.0513,7008.0
2023-05-24 13:35:00,169.53,169.65,169.53,169.6,6119.0,166.0317,166.1492,166.0317,166.1003,6119.0
2023-05-24 13:40:00,169.53,169.7,169.52,169.7,14122.0,166.0317,166.1982,166.0219,166.1982,14122.0
2023-05-24 13:45:00,169.72,169.78,169.53,169.53,11008.0,166.2178,166.2765,166.0317,166.0317,11008.0
2023-05-24 13:50:00,169.53,169.57,169.45,169.55,3518.0,166.0317,166.0709,165.9533,166.0513,3518.0
2023-05-24 13:55:00,169.55,169.61,169.52,169.57,10179.0,166.0513,166.11,166.0219,166.0709,10179.0
2023-05-24 14:00:00,169.58,169.7,169.36,169.37,9607.0,166.0807,166.1982,165.8652,165.875,9607.0
2023-05-24 14:05:00,169.4,169.52,169.26,169.26,5383.0,165.9044,166.0219,165.7673,165.7673,5383.0
2023-05-24 14:10:00,169.3,169.31,169.12,169.16,11959.0,165.8064,165.8162,165.6302,165.6693,11959.0
2023-05-24 14:15:00,169.13,169.18,169.04,169.09,13732.0,165.64,165.6889,165.5518,165.6008,13732.0
2023-05-24 14:20:00,169.04,169.04,168.88,168.91,6824.0,165.5518,165.5518,165.3951,165.4245,6824.0
2023-05-24 14:25:00,168.94,168.95,168.66,168.68,11592.0,165.4539,165.4637,165.1796,165.1992,11592.0
2023-05-24 14:30:00,168.68,168.89,168.67,168.78,10320.0,165.1992,165.4049,165.1894,165.2972,10320.0
2023-05-24 14:35:00,168.76,169.4,168.73,169.38,14591.0,165.2776,165.9044,165.2482,165.8848,14591.0
2023-05-24 14:40:00,169.38,169.46,169.28,169.4,7507.0,165.8848,165.9631,165.7869,165.9044,7507.0
2023-05-24 14:45:00,169.39,169.45,169.25,169.33,14585.0,165.8946,165.9533,165.7575,165.8358,14585.0
2023-05-24 14:50:00,169.33,169.35,169.11,169.18,9627.0,165.8358,165.8554,165.6204,165.6889,9627.0
2023-05-24 14:55:00,169.2,169.24,169.06,169.12,16401.0,165.7085,165.7477,165.5714,165.6302,16401.0
2023-05-24 15:00:00,169.12,169.13,169.03,169.09,18900.0,165.6302,165.64,165.542,165.6008,18900.0
2023-05-24 15:05:00,169.14,169.48,169.14,169.43,18594.0,165.6497,165.9827,165.6497,165.9338,18594.0
2023-05-24 15:10:00,169.42,169.67,169.4,169.45,22082.0,165.924,166.1688,165.9044,165.9533,22082.0
2023-05-24 15:15:00,169.5,169.9,169.47,169.73,38341.0,166.0023,166.3941,165.9729,166.2276,38341.0
2023-05-24 15:20:00,169.71,169.85,169.56,169.63,24309.0,166.208,166.3451,166.0611,166.1296,24309.0
2023-05-24 15:25:00,169.64,169.78,169.62,169.7,14544.0,166.1394,166.2765,166.1198,166.1982,14544.0
2023-05-24 15:30:00,169.7,169.99,169.69,169.83,19882.0,166.1982,166.4822,166.1884,166.3255,19882.0
2023-05-24 15:35:00,169.79,169.8,169.32,169.52,21635.0,166.2863,166.2961,165.826,166.0219,21635.0
2023-05-24 15:40:00,169.53,169.58,169.34,169.36,26110.0,166.0317,166.0807,165.8456,165.8652,26110.0
2023-05-24 15:45:00,169.34,169.45,169.19,169.43,28124.0,165.8456,165.9533,165.6987,165.9338,28124.0
2023-05-24 15:50:00,169.42,169.42,168.93,169.13,49840.0,165.924,165.924,165.4441,165.64,49840.0
2023-05-24 15:55:00,169.13,169.23,168.96,169.14,120728.0,165.64,165.7379,165.4735,165.6497,120728.0
2023-05-25 09:30:00,169.63,169.97,164.5,165.05,141488.0,166.1296,166.4626,161.1055,161.6441,141488.0
2023-05-25 09:35:00,165.14,165.46,163.8,164.96,61988.0,161.7323,162.0457,160.4199,161.556,61988.0
2023-05-25 09:40:00,165.08,166.32,165.08,165.55,24301.0,161.6735,162.8879,161.6735,162.1338,24301.0
2023-05-25 09:45:00,165.8,166.81,165.58,165.58,23885.0,162.3787,163.3678,162.1632,162.1632,23885.0
2023-05-25 09:50:00,165.81,166.15,165.5,165.92,19467.0,162.3885,162.7214,162.0849,162.4962,19467.0
2023-05-25 09:55:00,165.92,166.11,165.57,165.57,12474.0,162.4962,162.6823,162.1534,162.1534,12474.0
2023-05-25 10:00:00,165.52,165.91,165.4,165.8,31776.0,162.1044,162.4864,161.9869,162.3787,31776.0
2023-05-25 10:05:00,165.88,166.1,165.72,165.96,20225.0,162.457,162.6725,162.3003,162.5354,20225.0
2023-05-25 10:10:00,165.97,166.06,165.64,165.88,20156.0,162.5452,162.6333,162.222,162.457,20156.0
2023-05-25 10:15:00,165.96,166.42,165.83,165.97,24437.0,162.5354,162.9859,162.408,162.5452,24437.0
2023-05-25 10:20:00,165.96,166.05,165.65,165.88,20239.0,162.5354,162.6235,162.2318,162.457,20239.0
2023-05-25 10:25:00,165.85,166.21,165.85,165.98,29436.0,162.4276,162.7802,162.4276,162.555,29436.0
2023-05-25 10:30:00,166.0,166.16,165.61,165.72,22378.0,162.5745,162.7312,162.1926,162.3003,22378.0
2023-05-25 10:35:00,165.75,165.8,165.49,165.74,14574.0,162.3297,162.3787,162.0751,162.3199,14574.0
2023-05-25 10:40:00,165.7,165.93,165.51,165.56,20171.0,162.2807,162.506,162.0947,162.1436,20171.0
2023-05-25 10:45:00,165.6,165.73,165.23,165.5,54884.0,162.1828,162.3101,161.8204,162.0849,54884.0
2023-05-25 10:50:00,165.5,165.61,165.19,165.22,14199.0,162.0849,162.1926,161.7813,161.8106,14199.0
2023-05-25 10:55:00,165.17,165.35,164.99,165.31,27864.0,161.7617,161.938,161.5854,161.8988,27864.0
2023-05-25 11:00:00,165.31,165.57,165.3,165.31,16200.0,161.8988,162.1534,161.889,161.8988,16200.0
2023-05-25 11:05:00,165.31,165.62,165.28,165.59,22264.0,161.8988,162.2024,161.8694,162.173,22264.0
2023-05-25 11:10:00,165.57,165.81,165.53,165.58,19700.0,162.1534,162.3885,162.1142,162.1632,19700.0
2023-05-25 11:15:00,165.55,165.69,164.97,165.0,31330.0,162.1338,162.2709,161.5658,161.5952,31330.0
2023-05-25 11:20:00,165.0,165.18,164.92,165.04,19252.0,161.5952,161.7715,161.5168,161.6343,19252.0
2023-05-25 11:25:00,165.04,165.12,164.89,165.12,31507.0,161.6343,161.7127,161.4874,161.7127,31507.0
2023-05-25 11:30:00,165.19,165.56,165.15,165.43,19725.0,161.7813,162.1436,161.7421,162.0163,19725.0
2023-05-25 11:35:00,165.42,165.52,165.25,165.3,14043.0,162.0065,162.1044,161.84,161.889,14043.0
2023-05-25 11:40:00,165.3,165.3,165.03,165.06,12489.0,161.889,161.889,161.6246,161.6539,12489.0
2023-05-25 11:45:00,165.08,165.14,164.97,165.05,19595.0,161.6735,161.7323,161.5658,161.6441,19595.0
2023-05-25 11:50:00,165.0,165.22,164.06,164.76,62323.0,161.5952,161.8106,160.6746,161.3601,62323.0
2023-05-25 11:55:00,164.77,165.03,164.64,165.01,29980.0,161.3699,161.6246,161.2426,161.605,29980.0
2023-05-25 12:00:00,165.03,165.38,165.02,165.15,11523.0,161.6246,161.9673,161.6148,161.7421,11523.0
2023-05-25 12:05:00,165.16,165.47,165.14,165.42,9976.0,161.7519,162.0555,161.7323,162.0065,9976.0
2023-05-25 12:10:00,165.43,165.62,165.37,165.5,14668.0,162.0163,162.2024,161.9575,162.0849,14668.0
2023-05-25 12:15:00,165.44,165.5,165.25,165.25,37956.0,162.0261,162.0849,161.84,161.84,37956.0
2023-05-25 12:20:00,165.25,165.3,164.74,165.2,129066.0,161.84,161.889,161.3405,161.791,129066.0
2023-05-25 12:25:00,165.08,165.08,164.5,164.5,32405.0,161.6735,161.6735,161.1055,161.1055,32405.0
2023-05-25 12:30:00,164.5,164.61,164.25,164.28,17860.0,161.1055,161.2132,160.8607,160.89,17860.0
2023-05-25 12:35:00,164.25,164.51,164.09,164.36,10496.0,160.8607,161.1153,160.704,160.9684,10496.0
2023-05-25 12:40:00,164.28,164.58,164.17,164.55,3857.0,160.89,161.1838,160.7823,161.1545,3857.0
2023-05-25 12:45:00,164.56,164.57,164.26,164.37,10644.0,161.1643,161.174,160.8704,160.9782,10644.0
2023-05-25 12:50:00,164.35,164.44,164.16,164.38,11791.0,160.9586,161.0467,160.7725,160.988,11791.0
2023-05-25 12:55:00,164.38,164.57,164.05,164.1,13670.0,160.988,161.174,160.6648,160.7137,13670.0
2023-05-25 13:00:00,164.22,164.29,164.05,164.17,9823.0,160.8313,160.8998,160.6648,160.7823,9823.0
2023-05-25 13:05:00,164.2,164.22,164.12,164.19,8596.0,160.8117,160.8313,160.7333,160.8019,8596.0
2023-05-25 13:10:00,164.2,164.21,163.97,163.98,14710.0,160.8117,160.8215,160.5864,160.5962,14710.0
2023-05-25 13:15:00,164.01,164.22,164.01,164.11,10147.0,160.6256,160.8313,160.6256,160.7235,10147.0
2023-05-25 13:20:00,164.17,164.21,163.94,163.95,16918.0,160.7823,160.8215,160.557,160.5668,16918.0
2023-05-25 13:25:00,163.94,164.4,163.94,164.24,13258.0,160.557,161.0076,160.557,160.8509,13258.0
2023-05-25 13:30:00,164.25,164.63,164.25,164.43,15965.0,160.8607,161.2328,160.8607,161.0369,15965.0
2023-05-25 13:35:00,164.42,164.53,164.33,164.53,12653.0,161.0271,161.1349,160.939,161.1349,12653.0
2023-05-25 13:40:00,164.57,164.95,164.53,164.93,9349.0,161.174,161.5462,161.1349,161.5266,9349.0
2023-05-25 13:45:00,164.93,164.95,164.78,164.82,10656.0,161.5266,161.5462,161.3797,161.4189,10656.0
2023-05-25 13:50:00,164.82,164.83,164.64,164.76,10798.0,161.4189,161.4287,161.2426,161.3601,10798.0
2023-05-25 13:55:00,164.78,165.05,164.69,164.98,9832.0,161.3797,161.6441,161.2916,161.5756,9832.0
2023-05-25 14:00:00,165.01,165.73,165.01,165.46,11125.0,161.605,162.3101,161.605,162.0457,11125.0
2023-05-25 14:05:00,165.49,165.49,165.1,165.2,10903.0,162.0751,162.0751,161.6931,161.791,10903.0
2023-05-25 14:10:00,165.16,165.29,165.12,165.26,9932.0,161.7519,161.8792,161.7127,161.8498,9932.0
2023-05-25 14:15:00,165.3,165.57,165.27,165.48,8128.0,161.889,162.1534,161.8596,162.0653,8128.0
2023-05-25 14:20:00,165.48,165.5,165.17,165.19,10175.0,162.0653,162.0849,161.7617,161.7813,10175.0
2023-05-25 14:25:00,165.18,165.25,165.12,165.12,17393.0,161.7715,161.84,161.7127,161.7127,17393.0
2023-05-25 14:30:00,165.11,165.16,164.56,164.75,22969.0,161.7029,161.7519,161.1643,161.3503,22969.0
2023-05-25 14:35:00,164.76,164.82,164.46,164.62,15974.0,161.3601,161.4189,161.0663,161.223,15974.0
2023-05-25 14:40:00,164.61,164.71,164.38,164.41,15749.0,161.2132,161.3112,160.988,161.0173,15749.0
2023-05-25 14:45:00,164.36,164.38,163.57,163.68,97749.0,160.9684,160.988,160.1947,160.3024,97749.0
2023-05-25 14:50:00,163.64,164.13,163.64,163.91,34701.0,160.2632,160.7431,160.2632,160.5277,34701.0
2023-05-25 14:55:00,163.86,164.21,163.7,164.21,28035.0,160.4787,160.8215,160.322,160.8215,28035.0
2023-05-25 15:00:00,164.25,164.54,164.25,164.45,26629.0,160.8607,161.1447,160.8607,161.0565,26629.0
2023-05-25 15:05:00,164.56,165.04,164.56,164.99,16136.0,161.1643,161.6343,161.1643,161.5854,16136.0
2023-05-25 15:10:00,164.99,165.19,164.97,165.03,23642.0,161.5854,161.7813,161.5658,161.6246,23642.0
2023-05-25 15:15:00,165.02,165.02,164.75,164.75,15814.0,161.6148,161.6148,161.3503,161.3503,15814.0
2023-05-25 15:20:00,164.75,164.9,164.69,164.79,17400.0,161.3503,161.4972,161.2916,161.3895,17400.0
2023-05-25 15:25:00,164.82,165.13,164.72,165.05,21789.0,161.4189,161.7225,161.321,161.6441,21789.0
2023-05-25 15:30:00,165.1,165.32,165.05,165.27,28505.0,161.6931,161.9086,161.6441,161.8596,28505.0
2023-05-25 15:35:00,165.29,165.37,165.08,165.19,41566.0,161.8792,161.9575,161.6735,161.7813,41566.0
2023-05-25 15:40:00,165.23,165.5,165.06,165.27,31947.0,161.8204,162.0849,161.6539,161.8596,31947.0
2023-05-25 15:45:00,165.27,165.53,165.27,165.4,22681.0,161.8596,162.1142,161.8596,161.9869,22681.0
2023-05-25 15:50:00,165.36,165.36,165.1,165.22,52733.0,161.9477,161.9477,161.6931,161.8106,52733.0
2023-05-25 15:55:00,165.21,165.32,165.08,165.25,109942.0,161.8008,161.9086,161.6735,161.84,109942.0
2023-05-26 09:30:00,165.66,166.45,165.45,165.71,34568.0,162.2416,163.0153,162.0359,162.2905,34568.0
2023-05-26 09:35:00,165.71,165.88,165.57,165.84,13374.0,162.2905,162.457,162.1534,162.4178,13374.0
2023-05-26 09:40:00,165.95,166.41,165.86,166.22,13657.0,162.5256,162.9761,162.4374,162.79,13657.0
2023-05-26 09:45:00,166.22,166.63,165.8,165.83,16049.0,162.79,163.1915,162.3787,162.408,16049.0
2023-05-26 09:50:00,165.81,165.85,165.17,165.17,7316.0,162.3885,162.4276,161.7617,161.7617,7316.0
2023-05-26 09:55:00,165.14,165.46,165.1,165.11,5613.0,161.7323,162.0457,161.6931,161.7029,5613.0
2023-05-26 10:00:00,165.2,165.57,165.17,165.44,17041.0,161.791,162.1534,161.7617,162.0261,17041.0
2023-05-26 10:05:00,165.38,165.45,165.21,165.36,18303.0,161.9673,162.0359,161.8008,161.9477,18303.0
2023-05-26 10:10:00,165.34,165.44,165.12,165.32,11755.0,161.9282,162.0261,161.7127,161.9086,11755.0
2023-05-26 10:15:00,165.32,165.72,165.22,165.65,12248.0,161.9086,162.3003,161.8106,162.2318,12248.0
2023-05-26 10:20:00,165.59,165.59,165.14,165.38,7812.0,162.173,162.173,161.7323,161.9673,7812.0
2023-05-26 10:25:00,165.42,165.84,165.36,165.84,31696.0,162.0065,162.4178,161.9477,162.4178,31696.0
2023-05-26 10:30:00,165.87,166.04,165.43,165.43,16103.0,162.4472,162.6137,162.0163,162.0163,16103.0
2023-05-26 10:35:00,165.52,165.62,165.43,165.52,5888.0,162.1044,162.2024,162.0163,162.1044,5888.0
2023-05-26 10:40:00,165.53,165.73,165.3,165.3,7653.0,162.1142,162.3101,161.889,161.889,7653.0
2023-05-26 10:45:00,165.29,165.54,165.26,165.49,5982.0,161.8792,162.124,161.8498,162.0751,5982.0
2023-05-26 10:50:00,165.57,165.57,165.12,165.22,17544.0,162.1534,162.1534,161.7127,161.8106,17544.0
2023-05-26 10:55:00,165.19,165.31,165.0,165.07,9203.0,161.7813,161.8988,161.5952,161.6637,9203.0
2023-05-26 11:00:00,165.08,165.29,164.97,164.97,15394.0,161.6735,161.8792,161.5658,161.5658,15394.0
2023-05-26 11:05:00,165.0,165.0,164.74,164.8,14741.0,161.5952,161.5952,161.3405,161.3993,14741.0
2023-05-26 11:10:00,164.76,164.76,164.51,164.69,8074.0,161.3601,161.3601,161.1153,161.2916,8074.0
2023-05-26 11:15:00,164.76,165.01,164.72,164.92,9477.0,161.3601,161.605,161.321,161.5168,9477.0
2023-05-26 11:20:00,164.93,164.97,164.72,164.87,10811.0,161.5266,161.5658,161.321,161.4679,10811.0
2023-05-26 11:25:00,164.87,164.98,164.73,164.93,12954.0,161.4679,161.5756,161.3307,161.5266,12954.0
2023-05-26 11:30:00,164.92,165.21,164.9,165.21,14346.0,161.5168,161.8008,161.4972,161.8008,14346.0
2023-05-26 11:35:00,165.15,165.2,164.94,165.08,17070.0,161.7421,161.791,161.5364,161.6735,17070.0
2023-05-26 11:40:00,165.04,165.22,164.96,165.0,11466.0,161.6343,161.8106,161.556,161.5952,11466.0
2023-05-26 11:45:00,165.03,165.18,164.97,165.16,12047.0,161.6246,161.7715,161.5658,161.7519,12047.0
2023-05-26 11:50:00,165.14,165.23,164.92,165.06,31244.0,161.7323,161.8204,161.5168,161.6539,31244.0
2023-05-26 11:55:00,165.03,165.18,164.97,165.0,8629.0,161.6246,161.7715,161.5658,161.5952,8629.0
2023-05-26 12:00:00,164.97,165.05,164.93,165.04,6785.0,161.5658,161.6441,161.5266,161.6343,6785.0
2023-05-26 12:05:00,165.03,165.14,164.99,165.11,8709.0,161.6246,161.7323,161.5854,161.7029,8709.0
2023-05-26 12:10:00,165.13,165.17,165.0,165.03,8961.0,161.7225,161.7617,161.5952,161.6246,8961.0
2023-05-26 12:15:00,165.05,165.16,165.0,165.13,9612.0,161.6441,161.7519,161.5952,161.7225,9612.0
2023-05-26 12:20:00,165.14,165.36,165.12,165.36,8353.0,161.7323,161.9477,161.7127,161.9477,8353.0
2023-05-26 12:25:00,165.36,165.37,165.22,165.3,10062.0,161.9477,161.9575,161.8106,161.889,10062.0
2023-05-26 12:30:00,165.33,165.36,165.16,165.16,9895.0,161.9184,161.9477,161.7519,161.7519,9895.0
2023-05-26 12:35:00,165.14,165.22,164.98,165.06,7215.0,161.7323,161.8106,161.5756,161.6539,7215.0
2023-05-26 12:40:00,165.03,165.08,164.94,165.0,8117.0,161.6246,161.6735,161.5364,161.5952,8117.0
2023-05-26 12:45:00,165.0,165.07,164.9,164.9,11427.0,161.5952,161.6637,161.4972,161.4972,11427.0
2023-05-26 12:50:00,164.9,165.01,164.86,164.87,8492.0,161.4972,161.605,161.4581,161.4679,8492.0
2023-05-26 12:55:00,164.89,164.92,164.72,164.77,9606.0,161.4874,161.5168,161.321,161.3699,9606.0
2023-05-26 13:00:00,164.8,165.01,164.8,165.0,8456.0,161.3993,161.605,161.3993,161.5952,8456.0
2023-05-26 13:05:00,165.02,165.05,164.94,165.03,20128.0,161.6148,161.6441,161.5364,161.6246,20128.0
2023-05-26 13:10:00,165.01,165.16,164.98,164.99,23081.0,161.605,161.7519,161.5756,161.5854,23081.0
2023-05-26 13:15:00,164.99,165.0,164.72,164.76,13031.0,161.5854,161.5952,161.321,161.3601,13031.0
2023-05-26 13:20:00,164.77,164.92,164.77,164.91,5599.0,161.3699,161.5168,161.3699,161.507,5599.0
2023-05-26 13:25:00,164.89,165.0,164.86,164.93,8860.0,161.4874,161.5952,161.4581,161.5266,8860.0
2023-05-26 13:30:00,164.95,165.01,164.87,164.95,5770.0,161.5462,161.605,161.4679,161.5462,5770.0
2023-05-26 13:35:00,164.93,164.93,164.73,164.73,8096.0,161.5266,161.5266,161.3307,161.3307,8096.0
2023-05-26 13:40:00,164.75,164.75,164.55,164.7,11998.0,161.3503,161.3503,161.1545,161.3014,11998.0
2023-05-26 13:45:00,164.67,164.83,164.67,164.8,4663.0,161.272,161.4287,161.272,161.3993,4663.0
2023-05-26 13:50:00,164.81,164.85,164.66,164.68,6797.0,161.4091,161.4483,161.2622,161.2818,6797.0
2023-05-26 13:55:00,164.68,164.77,164.53,164.54,6130.0,161.2818,161.3699,161.1349,161.1447,6130.0
2023-05-26 14:00:00,164.53,164.73,164.53,164.64,9247.0,161.1349,161.3307,161.1349,161.2426,9247.0
2023-05-26 14:05:00,164.62,164.62,164.47,164.5,2852.0,161.223,161.223,161.0761,161.1055,2852.0
2023-05-26 14:10:00,164.46,164.59,164.35,164.57,12338.0,161.0663,161.1936,160.9586,161.174,12338.0
2023-05-26 14:15:00,164.48,164.66,164.48,164.64,3830.0,161.0859,161.2622,161.0859,161.2426,3830.0
2023-05-26 14:20:00,164.63,164.66,164.55,164.61,7150.0,161.2328,161.2622,161.1545,161.2132,7150.0
2023-05-26 14:25:00,164.62,164.79,164.62,164.7,6497.0,161.223,161.3895,161.223,161.3014,6497.0
2023-05-26 14:30:00,164.71,164.88,164.7,164.88,5820.0,161.3112,161.4777,161.3014,161.4777,5820.0
2023-05-26 14:35:00,164.83,165.0,164.83,164.98,5789.0,161.4287,161.5952,161.4287,161.5756,5789.0
2023-05-26 14:40:00,164.99,164.99,164.85,164.89,8429.0,161.5854,161.5854,161.4483,161.4874,8429.0
2023-05-26 14:45:00,164.94,165.02,164.91,164.97,13358.0,161.5364,161.6148,161.507,161.5658,13358.0
2023-05-26 14:50:00,164.97,165.02,164.85,164.87,13394.0,161.5658,161.6148,161.4483,161.4679,13394.0
2023-05-26 14:55:00,164.87,164.89,164.62,164.67,9390.0,161.4679,161.4874,161.223,161.272,9390.0
2023-05-26 15:00:00,164.7,164.91,164.7,164.87,20593.0,161.3014,161.507,161.3014,161.4679,20593.0
2023-05-26 15:05:00,164.93,165.08,164.88,165.06,6018.0,161.5266,161.6735,161.4777,161.6539,6018.0
2023-05-26 15:10:00,165.07,165.1,164.89,164.93,9768.0,161.6637,161.6931,161.4874,161.5266,9768.0
2023-05-26 15:15:00,164.96,165.12,164.96,165.09,6864.0,161.556,161.7127,161.556,161.6833,6864.0
2023-05-26 15:20:00,165.11,165.11,164.87,164.87,11883.0,161.7029,161.7029,161.4679,161.4679,11883.0
2023-05-26 15:25:00,164.91,165.0,164.85,164.85,15397.0,161.507,161.5952,161.4483,161.4483,15397.0
2023-05-26 15:30:00,164.83,164.83,164.73,164.75,13807.0,161.4287,161.4287,161.3307,161.3503,13807.0
2023-05-26 15:35:00,164.77,164.81,164.66,164.71,15555.0,161.3699,161.4091,161.2622,161.3112,15555.0
2023-05-26 15:40:00,164.69,164.98,164.69,164.85,17690.0,161.2916,161.5756,161.2916,161.4483,17690.0
2023-05-26 15:45:00,164.83,165.03,164.81,164.95,27271.0,161.4287,161.6246,161.4091,161.5462,27271.0
2023-05-26 15:50:00,164.95,164.95,164.76,164.93,37686.0,161.5462,161.5462,161.3601,161.5266,37686.0
2023-05-26 15:55:00,164.96,165.12,164.66,164.73,106968.0,161.556,161.7127,161.2622,161.3307,106968.0
2023-05-30 09:30:00,164.16,165.16,164.14,165.11,56876.0,160.7725,161.7519,160.7529,161.7029,56876.0
2023-05-30 09:35:00,165.09,165.36,164.6,164.84,7385.0,161.6833,161.9477,161.2034,161.4385,7385.0
2023-05-30 09:40:00,164.89,165.45,164.84,165.27,14725.0,161.4874,162.0359,161.4385,161.8596,14725.0
2023-05-30 09:45:00,165.24,165.45,164.92,164.93,11535.0,161.8302,162.0359,161.5168,161.5266,11535.0
2023-05-30 09:50:00,165.02,165.05,164.02,164.06,17457.0,161.6148,161.6441,160.6354,160.6746,17457.0
2023-05-30 09:55:00,164.11,164.22,163.83,163.88,16794.0,160.7235,160.8313,160.4493,160.4983,16794.0
2023-05-30 10:00:00,163.83,164.07,163.66,163.97,9052.0,160.4493,160.6844,160.2828,160.5864,9052.0
2023-05-30 10:05:00,164.01,164.13,163.83,164.04,14955.0,160.6256,160.7431,160.4493,160.655,14955.0
2023-05-30 10:10:00,163.98,164.01,163.65,163.96,11289.0,160.5962,160.6256,160.273,160.5766,11289.0
2023-05-30 10:15:00,163.95,164.06,163.62,163.7,14675.0,160.5668,160.6746,160.2437,160.322,14675.0
2023-05-30 10:20:00,163.73,163.79,163.36,163.51,9644.0,160.3514,160.4101,159.989,160.1359,9644.0
2023-05-30 10:25:00,163.44,163.55,163.06,163.1,10067.0,160.0674,160.1751,159.6952,159.7344,10067.0
2023-05-30 10:30:00,163.1,163.34,162.96,163.12,16511.0,159.7344,159.9694,159.5973,159.754,16511.0
2023-05-30 10:35:00,163.23,163.31,163.11,163.17,7998.0,159.8617,159.94,159.7442,159.8029,7998.0
2023-05-30 10:40:00,163.14,163.48,163.14,163.23,7821.0,159.7736,160.1065,159.7736,159.8617,7821.0
2023-05-30 10:45:00,163.32,163.34,162.94,163.15,9954.0,159.9498,159.9694,159.5777,159.7834,9954.0
2023-05-30 10:50:00,163.18,163.31,163.08,163.08,7044.0,159.8127,159.94,159.7148,159.7148,7044.0
2023-05-30 10:55:00,163.08,163.14,162.63,162.64,15895.0,159.7148,159.7736,159.2741,159.2839,15895.0
2023-05-30 11:00:00,162.63,162.75,162.51,162.59,6581.0,159.2741,159.3916,159.1566,159.2349,6581.0
2023-05-30 11:05:00,162.52,162.67,162.41,162.59,17983.0,159.1664,159.3133,159.0586,159.2349,17983.0
2023-05-30 11:10:00,162.55,162.55,162.02,162.1,10059.0,159.1957,159.1957,158.6767,158.755,10059.0
2023-05-30 11:15:00,162.15,162.22,161.87,162.19,7682.0,158.804,158.8725,158.5298,158.8432,7682.0
2023-05-30 11:20:00,162.17,162.21,161.67,161.97,17186.0,158.8236,158.8627,158.3339,158.6277,17186.0
2023-05-30 11:25:00,161.97,162.14,161.9,162.14,16491.0,158.6277,158.7942,158.5591,158.7942,16491.0
2023-05-30 11:30:00,162.1,162.14,161.7,161.79,13468.0,158.755,158.7942,158.3633,158.4514,13468.0
2023-05-30 11:35:00,161.83,162.01,161.75,162.0,11881.0,158.4906,158.6669,158.4122,158.6571,11881.0
2023-05-30 11:40:00,161.97,162.06,161.87,161.87,10213.0,158.6277,158.7158,158.5298,158.5298,10213.0
2023-05-30 11:45:00,161.83,161.93,161.68,161.82,19926.0,158.4906,158.5885,158.3437,158.4808,19926.0
2023-05-30 11:50:00,161.79,162.08,161.78,161.89,14071.0,158.4514,158.7354,158.4416,158.5494,14071.0
2023-05-30 11:55:00,161.92,161.94,161.82,161.88,16951.0,158.5787,158.5983,158.4808,158.5396,16951.0
2023-05-30 12:00:00,161.9,161.96,161.86,161.86,12589.0,158.5591,158.6179,158.52,158.52,12589.0
2023-05-30 12:05:00,161.83,161.84,161.75,161.8,7345.0,158.4906,158.5004,158.4122,158.4612,7345.0
2023-05-30 12:10:00,161.82,161.9,161.79,161.83,5505.0,158.4808,158.5591,158.4514,158.4906,5505.0
2023-05-30 12:15:00,161.86,162.01,161.83,161.95,7577.0,158.52,158.6669,158.4906,158.6081,7577.0
2023-05-30 12:20:00,162.01,162.04,161.92,162.04,6682.0,158.6669,158.6963,158.5787,158.6963,6682.0
2023-05-30 12:25:00,162.1,162.1,161.92,161.99,9097.0,158.755,158.755,158.5787,158.6473,9097.0
2023-05-30 12:30:00,161.97,162.01,161.82,161.84,5907.0,158.6277,158.6669,158.4808,158.5004,5907.0
2023-05-30 12:35:00,161.86,162.1,161.84,161.86,7769.0,158.52,158.755,158.5004,158.52,7769.0
2023-05-30 12:40:00,161.87,161.89,161.74,161.85,8718.0,158.5298,158.5494,158.4024,158.5102,8718.0
2023-05-30 12:45:00,161.84,161.98,161.79,161.97,5206.0,158.5004,158.6375,158.4514,158.6277,5206.0
2023-05-30 12:50:00,162.0,162.04,161.85,162.0,7146.0,158.6571,158.6963,158.5102,158.6571,7146.0
2023-05-30 12:55:00,161.94,161.94,161.76,161.81,5582.0,158.5983,158.5983,158.422,158.471,5582.0
2023-05-30 13:00:00,161.77,161.77,161.65,161.75,8206.0,158.4318,158.4318,158.3143,158.4122,8206.0
2023-05-30 13:05:00,161.69,161.75,161.57,161.57,37953.0,158.3535,158.4122,158.236,158.236,37953.0
2023-05-30 13:10:00,161.61,161.62,161.31,161.31,9910.0,158.2751,158.2849,157.9813,157.9813,9910.0
2023-05-30 13:15:00,161.31,161.4,161.21,161.4,46341.0,157.9813,158.0695,157.8834,158.0695,46341.0
2023-05-30 13:20:00,161.38,161.66,161.37,161.64,12162.0,158.0499,158.3241,158.0401,158.3045,12162.0
2023-05-30 13:25:00,161.64,161.64,161.17,161.22,19304.0,158.3045,158.3045,157.8442,157.8932,19304.0
2023-05-30 13:30:00,161.11,161.42,161.09,161.22,15263.0,157.7854,158.089,157.7659,157.8932,15263.0
2023-05-30 13:35:00,161.14,161.43,161.14,161.43,17702.0,157.8148,158.0988,157.8148,158.0988,17702.0
2023-05-30 13:40:00,161.44,161.69,161.4,161.55,8592.0,158.1086,158.3535,158.0695,158.2164,8592.0
2023-05-30 13:45:00,161.55,161.61,161.49,161.52,3760.0,158.2164,158.2751,158.1576,158.187,3760.0
2023-05-30 13:50:00,161.54,161.57,161.33,161.34,4816.0,158.2066,158.236,158.0009,158.0107,4816.0
2023-05-30 13:55:00,161.33,161.36,161.23,161.26,4497.0,158.0009,158.0303,157.903,157.9324,4497.0
2023-05-30 14:00:00,161.3,161.31,161.11,161.11,4290.0,157.9715,157.9813,157.7854,157.7854,4290.0
2023-05-30 14:05:00,161.17,161.53,161.14,161.49,21180.0,157.8442,158.1968,157.8148,158.1576,21180.0
2023-05-30 14:10:00,161.47,161.65,161.39,161.61,19471.0,158.138,158.3143,158.0597,158.2751,19471.0
2023-05-30 14:15:00,161.61,161.69,161.53,161.68,4761.0,158.2751,158.3535,158.1968,158.3437,4761.0
2023-05-30 14:20:00,161.69,161.86,161.64,161.74,20400.0,158.3535,158.52,158.3045,158.4024,20400.0
2023-05-30 14:25:00,161.79,161.91,161.76,161.88,6905.0,158.4514,158.5689,158.422,158.5396,6905.0
2023-05-30 14:30:00,161.89,161.9,161.81,161.85,8758.0,158.5494,158.5591,158.471,158.5102,8758.0
2023-05-30 14:35:00,161.85,162.0,161.85,161.96,8175.0,158.5102,158.6571,158.5102,158.6179,8175.0
2023-05-30 14:40:00,161.96,162.03,161.74,161.8,16589.0,158.6179,158.6865,158.4024,158.4612,16589.0
2023-05-30 14:45:00,161.77,161.78,161.36,161.36,7987.0,158.4318,158.4416,158.0303,158.0303,7987.0
2023-05-30 14:50:00,161.37,161.37,161.18,161.25,12653.0,158.0401,158.0401,157.854,157.9226,12653.0
2023-05-30 14:55:00,161.3,161.32,161.19,161.2,10317.0,157.9715,157.9911,157.8638,157.8736,10317.0
2023-05-30 15:00:00,161.18,161.25,161.06,161.07,10734.0,157.854,157.9226,157.7365,157.7463,10734.0
2023-05-30 15:05:00,161.07,161.09,160.81,161.04,13838.0,157.7463,157.7659,157.4916,157.7169,13838.0
2023-05-30 15:10:00,161.01,161.01,160.69,160.8,8457.0,157.6875,157.6875,157.3741,157.4818,8457.0
2023-05-30 15:15:00,160.8,160.83,160.7,160.77,15915.0,157.4818,157.5112,157.3839,157.4525,15915.0
2023-05-30 15:20:00,160.77,160.79,160.65,160.65,15969.0,157.4525,157.472,157.3349,157.3349,15969.0
2023-05-30 15:25:00,160.65,160.8,160.65,160.75,27815.0,157.3349,157.4818,157.3349,157.4329,27815.0
2023-05-30 15:30:00,160.78,160.9,160.73,160.9,20713.0,157.4623,157.5798,157.4133,157.5798,20713.0
2023-05-30 15:35:00,160.89,161.05,160.8,160.94,22345.0,157.57,157.7267,157.4818,157.619,22345.0
2023-05-30 15:40:00,160.94,161.04,160.83,160.89,26365.0,157.619,157.7169,157.5112,157.57,26365.0
2023-05-30 15:45:00,160.89,160.99,160.87,160.95,35925.0,157.57,157.6679,157.5504,157.6287,35925.0
2023-05-30 15:50:00,160.98,160.99,160.59,160.6,46226.0,157.6581,157.6679,157.2762,157.286,46226.0
2023-05-30 15:55:00,160.64,161.0,160.63,161.0,106214.0,157.3251,157.6777,157.3154,157.6777,106214.0
2023-05-31 09:30:00,161.0,161.14,160.24,160.34,43491.0,157.6777,157.8148,156.9334,157.0313,43491.0
2023-05-31 09:35:00,160.31,160.39,159.65,159.97,35452.0,157.002,157.0803,156.3556,156.669,35452.0
2023-05-31 09:40:00,160.01,160.43,159.97,160.21,14444.0,156.7081,157.1195,156.669,156.904,14444.0
2023-05-31 09:45:00,160.31,160.62,159.6,160.08,18834.0,157.002,157.3056,156.3066,156.7767,18834.0
2023-05-31 09:50:00,160.09,160.36,160.08,160.25,7606.0,156.7865,157.0509,156.7767,156.9432,7606.0
2023-05-31 09:55:00,160.31,160.32,159.35,159.44,22273.0,157.002,157.0117,156.0618,156.1499,22273.0
2023-05-31 10:00:00,159.53,159.72,159.19,159.2,12767.0,156.238,156.4241,155.9051,155.9149,12767.0
2023-05-31 10:05:00,159.21,159.4,159.06,159.07,13877.0,155.9247,156.1107,155.7777,155.7875,13877.0
2023-05-31 10:10:00,159.07,159.21,158.87,158.95,13690.0,155.7875,155.9247,155.5917,155.67,13690.0
2023-05-31 10:15:00,158.97,159.3,158.82,159.3,13597.0,155.6896,156.0128,155.5427,156.0128,13597.0
2023-05-31 10:20:00,159.27,159.27,158.75,158.83,13491.0,155.9834,155.9834,155.4741,155.5525,13491.0
2023-05-31 10:25:00,158.81,159.04,158.69,158.91,21567.0,155.5329,155.7582,155.4154,155.6308,21567.0
2023-05-31 10:30:00,158.93,158.98,158.7,158.84,18596.0,155.6504,155.6994,155.4252,155.5623,18596.0
2023-05-31 10:35:00,158.82,159.04,158.65,158.92,21123.0,155.5427,155.7582,155.3762,155.6406,21123.0
2023-05-31 10:40:00,158.91,159.13,158.85,159.09,14045.0,155.6308,155.8463,155.5721,155.8071,14045.0
2023-05-31 10:45:00,159.1,159.47,159.09,159.25,21608.0,155.8169,156.1793,155.8071,155.9638,21608.0
2023-05-31 10:50:00,159.25,159.34,159.22,159.28,8551.0,155.9638,156.052,155.9344,155.9932,8551.0
2023-05-31 10:55:00,159.25,159.72,159.25,159.55,12244.0,155.9638,156.4241,155.9638,156.2576,12244.0
2023-05-31 11:00:00,159.5,159.66,159.38,159.58,19048.0,156.2087,156.3654,156.0911,156.287,19048.0
2023-05-31 11:05:00,159.53,159.7,159.41,159.7,15638.0,156.238,156.4045,156.1205,156.4045,15638.0
2023-05-31 11:10:00,159.65,159.9,159.65,159.87,8778.0,156.3556,156.6004,156.3556,156.571,8778.0
2023-05-31 11:15:00,159.87,159.95,159.78,159.9,10389.0,156.571,156.6494,156.4829,156.6004,10389.0
2023-05-31 11:20:00,159.91,159.99,159.74,159.83,13223.0,156.6102,156.6886,156.4437,156.5319,13223.0
2023-05-31 11:25:00,159.87,160.04,159.87,159.87,7012.0,156.571,156.7375,156.571,156.571,7012.0
2023-05-31 11:30:00,159.85,160.0,159.73,159.86,15662.0,156.5514,156.6984,156.4339,156.5612,15662.0
2023-05-31 11:35:00,159.85,160.43,159.74,160.34,8404.0,156.5514,157.1195,156.4437,157.0313,8404.0
2023-05-31 11:40:00,160.34,160.38,160.03,160.24,8920.0,157.0313,157.0705,156.7277,156.9334,8920.0
2023-05-31 11:45:00,160.11,160.27,160.03,160.26,5494.0,156.8061,156.9628,156.7277,156.953,5494.0
2023-05-31 11:50:00,160.29,160.39,160.07,160.14,10719.0,156.9824,157.0803,156.7669,156.8355,10719.0
2023-05-31 11:55:00,160.11,160.11,159.74,159.77,6838.0,156.8061,156.8061,156.4437,156.4731,6838.0
2023-05-31 12:00:00,159.76,159.91,159.75,159.86,4148.0,156.4633,156.6102,156.4535,156.5612,4148.0
2023-05-31 12:05:00,159.94,159.94,159.68,159.73,6270.0,156.6396,156.6396,156.385,156.4339,6270.0
2023-05-31 12:10:00,159.75,159.84,159.6,159.66,4254.0,156.4535,156.5417,156.3066,156.3654,4254.0
2023-05-31 12:15:00,159.69,159.89,159.65,159.78,6782.0,156.3947,156.5906,156.3556,156.4829,6782.0
2023-05-31 12:20:00,159.78,160.02,159.71,160.02,4852.0,156.4829,156.7179,156.4143,156.7179,4852.0
2023-05-31 12:25:00,160.04,160.28,160.0,160.28,9535.0,156.7375,156.9726,156.6984,156.9726,9535.0
2023-05-31 12:30:00,160.26,160.35,160.14,160.35,3863.0,156.953,157.0411,156.8355,157.0411,3863.0
2023-05-31 12:35:00,160.35,160.37,160.11,160.14,6120.0,157.0411,157.0607,156.8061,156.8355,6120.0
2023-05-31 12:40:00,160.16,160.4,160.16,160.32,3706.0,156.855,157.0901,156.855,157.0117,3706.0
2023-05-31 12:45:00,160.43,160.67,160.32,160.66,5253.0,157.1195,157.3545,157.0117,157.3447,5253.0
2023-05-31 12:50:00,160.59,160.62,160.38,160.44,8600.0,157.2762,157.3056,157.0705,157.1293,8600.0
2023-05-31 12:55:00,160.44,160.45,160.32,160.43,4193.0,157.1293,157.1391,157.0117,157.1195,4193.0
2023-05-31 13:00:00,160.5,160.51,160.32,160.43,3466.0,157.188,157.1978,157.0117,157.1195,3466.0
2023-05-31 13:05:00,160.43,160.61,160.39,160.61,5298.0,157.1195,157.2958,157.0803,157.2958,5298.0
2023-05-31 13:10:00,160.63,160.67,160.45,160.45,5761.0,157.3154,157.3545,157.1391,157.1391,5761.0
2023-05-31 13:15:00,160.48,160.57,160.48,160.52,4136.0,157.1684,157.2566,157.1684,157.2076,4136.0
2023-05-31 13:20:00,160.49,160.49,160.14,160.14,6474.0,157.1782,157.1782,156.8355,156.8355,6474.0
2023-05-31 13:25:00,160.2,160.29,160.13,160.24,13416.0,156.8942,156.9824,156.8257,156.9334,13416.0
2023-05-31 13:30:00,160.19,160.32,160.08,160.16,14588.0,156.8844,157.0117,156.7767,156.855,14588.0
2023-05-31 13:35:00,160.2,160.25,159.75,160.2,13331.0,156.8942,156.9432,156.4535,156.8942,13331.0
2023-05-31 13:40:00,160.2,160.43,160.1,160.42,6544.0,156.8942,157.1195,156.7963,157.1097,6544.0
2023-05-31 13:45:00,160.42,160.47,160.08,160.1,5313.0,157.1097,157.1587,156.7767,156.7963,5313.0
2023-05-31 13:50:00,160.12,160.2,160.0,160.12,8202.0,156.8159,156.8942,156.6984,156.8159,8202.0
2023-05-31 13:55:00,160.25,160.73,160.22,160.59,18525.0,156.9432,157.4133,156.9138,157.2762,18525.0
2023-05-31 14:00:00,160.67,160.79,160.58,160.78,8924.0,157.3545,157.472,157.2664,157.4623,8924.0
2023-05-31 14:05:00,160.78,160.99,160.72,160.87,12251.0,157.4623,157.6679,157.4035,157.5504,12251.0
2023-05-31 14:10:00,160.86,160.96,160.76,160.96,9033.0,157.5406,157.6385,157.4427,157.6385,9033.0
2023-05-31 14:15:00,160.96,161.06,160.81,160.99,9591.0,157.6385,157.7365,157.4916,157.6679,9591.0
2023-05-31 14:20:00,161.0,161.13,160.89,161.09,13336.0,157.6777,157.805,157.57,157.7659,13336.0
2023-05-31 14:25:00,161.09,161.13,161.0,161.06,9471.0,157.7659,157.805,157.6777,157.7365,9471.0
2023-05-31 14:30:00,161.05,161.09,160.96,160.96,9133.0,157.7267,157.7659,157.6385,157.6385,9133.0
2023-05-31 14:35:00,160.98,161.21,160.98,161.05,10018.0,157.6581,157.8834,157.6581,157.7267,10018.0
2023-05-31 14:40:00,161.08,161.24,161.08,161.16,9630.0,157.7561,157.9128,157.7561,157.8344,9630.0
2023-05-31 14:45:00,161.17,161.2,161.02,161.02,9422.0,157.8442,157.8736,157.6973,157.6973,9422.0
2023-05-31 14:50:00,161.05,161.06,160.75,160.85,15287.0,157.7267,157.7365,157.4329,157.5308,15287.0
2023-05-31 14:55:00,160.85,160.95,160.84,160.93,19418.0,157.5308,157.6287,157.521,157.6092,19418.0
2023-05-31 15:00:00,160.95,161.13,160.95,161.13,10636.0,157.6287,157.805,157.6287,157.805,10636.0
2023-05-31 15:05:00,161.14,161.2,161.0,161.07,12222.0,157.8148,157.8736,157.6777,157.7463,12222.0
2023-05-31 15:10:00,161.03,161.17,160.92,161.12,12542.0,157.7071,157.8442,157.5994,157.7952,12542.0
2023-05-31 15:15:00,161.12,161.3,160.97,161.25,24112.0,157.7952,157.9715,157.6483,157.9226,24112.0
2023-05-31 15:20:00,161.25,161.45,161.25,161.44,16926.0,157.9226,158.1184,157.9226,158.1086,16926.0
2023-05-31 15:25:00,161.44,161.48,161.31,161.35,8607.0,158.1086,158.1478,157.9813,158.0205,8607.0
2023-05-31 15:30:00,161.34,161.6,161.24,161.55,14478.0,158.0107,158.2653,157.9128,158.2164,14478.0
2023-05-31 15:35:00,161.55,161.62,161.39,161.46,23841.0,158.2164,158.2849,158.0597,158.1282,23841.0
2023-05-31 15:40:00,161.46,161.94,161.39,161.9,38372.0,158.1282,158.5983,158.0597,158.5591,38372.0
2023-05-31 15:45:00,161.91,162.0,161.73,161.92,57306.0,158.5689,158.6571,158.3927,158.5787,57306.0
2023-05-31 15:50:00,162.08,162.41,161.76,162.19,147304.0,158.7354,159.0586,158.422,158.8432,147304.0
2023-05-31 15:55:00,162.19,163.32,162.19,163.01,419236.0,158.8432,159.9498,158.8432,159.6462,419236.0
2023-06-01 09:30:00,162.9,163.4,162.15,162.56,43401.0,159.5385,160.0282,158.804,159.2055,43401.0
2023-06-01 09:35:00,162.46,162.64,162.13,162.26,3427.0,159.1076,159.2839,158.7844,158.9117,3427.0
2023-06-01 09:40:00,162.15,162.29,161.61,162.17,11396.0,158.804,158.9411,158.2751,158.8236,11396.0
2023-06-01 09:45:00,162.08,162.36,161.96,162.21,8482.0,158.7354,159.0097,158.6179,158.8627,8482.0
2023-06-01 09:50:00,162.41,162.67,162.19,162.31,7738.0,159.0586,159.3133,158.8432,158.9607,7738.0
2023-06-01 09:55:00,162.41,162.52,162.23,162.37,7963.0,159.0586,159.1664,158.8823,159.0194,7963.0
2023-06-01 10:00:00,162.55,163.43,162.35,163.32,15173.0,159.1957,160.0576,158.9999,159.9498,15173.0
2023-06-01 10:05:00,163.28,163.83,163.27,163.81,13047.0,159.9107,160.4493,159.9009,160.4297,13047.0
2023-06-01 10:10:00,163.87,164.06,163.83,163.91,17188.0,160.4885,160.6746,160.4493,160.5277,17188.0
2023-06-01 10:15:00,164.0,164.19,163.9,164.09,16550.0,160.6158,160.8019,160.5179,160.704,16550.0
2023-06-01 10:20:00,164.15,164.31,163.74,163.99,13660.0,160.7627,160.9194,160.3612,160.606,13660.0
2023-06-01 10:25:00,164.03,164.92,164.03,164.92,14566.0,160.6452,161.5168,160.6452,161.5168,14566.0
2023-06-01 10:30:00,164.97,165.32,164.85,165.27,36707.0,161.5658,161.9086,161.4483,161.8596,36707.0
2023-06-01 10:35:00,165.33,165.56,165.24,165.5,29345.0,161.9184,162.1436,161.8302,162.0849,29345.0
2023-06-01 10:40:00,165.39,165.79,165.26,165.72,18489.0,161.9771,162.3689,161.8498,162.3003,18489.0
2023-06-01 10:45:00,165.72,165.73,165.28,165.33,14920.0,162.3003,162.3101,161.8694,161.9184,14920.0
2023-06-01 10:50:00,165.33,165.44,165.3,165.34,7718.0,161.9184,162.0261,161.889,161.9282,7718.0
2023-06-01 10:55:00,165.34,165.56,165.24,165.56,9495.0,161.9282,162.1436,161.8302,162.1436,9495.0
2023-06-01 11:00:00,165.53,165.71,165.52,165.61,14083.0,162.1142,162.2905,162.1044,162.1926,14083.0
2023-06-01 11:05:00,165.54,165.65,165.38,165.51,15726.0,162.124,162.2318,161.9673,162.0947,15726.0
2023-06-01 11:10:00,165.5,165.82,165.41,165.68,7948.0,162.0849,162.3983,161.9967,162.2611,7948.0
2023-06-01 11:15:00,165.69,165.98,165.69,165.8,7885.0,162.2709,162.555,162.2709,162.3787,7885.0
2023-06-01 11:20:00,165.76,165.82,165.69,165.71,6962.0,162.3395,162.3983,162.2709,162.2905,6962.0
2023-06-01 11:25:00,165.73,165.76,165.46,165.53,10164.0,162.3101,162.3395,162.0457,162.1142,10164.0
2023-06-01 11:30:00,165.52,165.59,165.44,165.48,9953.0,162.1044,162.173,162.0261,162.0653,9953.0
2023-06-01 11:35:00,165.52,165.62,165.25,165.31,14963.0,162.1044,162.2024,161.84,161.8988,14963.0
2023-06-01 11:40:00,165.39,165.72,165.36,165.58,11532.0,161.9771,162.3003,161.9477,162.1632,11532.0
2023-06-01 11:45:00,165.63,165.71,165.54,165.55,5728.0,162.2122,162.2905,162.124,162.1338,5728.0
2023-06-01 11:50:00,165.59,165.76,165.58,165.59,15216.0,162.173,162.3395,162.1632,162.173,15216.0
2023-06-01 11:55:00,165.64,165.7,165.5,165.66,8167.0,162.222,162.2807,162.0849,162.2416,8167.0
2023-06-01 12:00:00,165.66,165.7,165.46,165.46,7349.0,162.2416,162.2807,162.0457,162.0457,7349.0
2023-06-01 12:05:00,165.44,165.83,165.37,165.83,41976.0,162.0261,162.408,161.9575,162.408,41976.0
2023-06-01 12:10:00,165.84,165.86,165.5,165.66,29221.0,162.4178,162.4374,162.0849,162.2416,29221.0
2023-06-01 12:15:00,165.68,165.77,165.53,165.53,8370.0,162.2611,162.3493,162.1142,162.1142,8370.0
2023-06-01 12:20:00,165.59,165.71,165.36,165.36,9180.0,162.173,162.2905,161.9477,161.9477,9180.0
2023-06-01 12:25:00,165.39,165.68,165.39,165.68,5342.0,161.9771,162.2611,161.9771,162.2611,5342.0
2023-06-01 12:30:00,165.71,165.77,165.67,165.71,7322.0,162.2905,162.3493,162.2513,162.2905,7322.0
2023-06-01 12:35:00,165.75,165.81,165.51,165.52,7366.0,162.3297,162.3885,162.0947,162.1044,7366.0
2023-06-01 12:40:00,165.53,165.59,165.39,165.55,9444.0,162.1142,162.173,161.9771,162.1338,9444.0
2023-06-01 12:45:00,165.66,165.73,165.55,165.71,7303.0,162.2416,162.3101,162.1338,162.2905,7303.0
2023-06-01 12:50:00,165.68,165.79,165.64,165.79,3402.0,162.2611,162.3689,162.222,162.3689,3402.0
2023-06-01 12:55:00,165.8,165.92,165.67,165.71,5219.0,162.3787,162.4962,162.2513,162.2905,5219.0
2023-06-01 13:00:00,165.75,165.84,165.74,165.75,6806.0,162.3297,162.4178,162.3199,162.3297,6806.0
2023-06-01 13:05:00,165.77,165.77,165.66,165.68,5162.0,162.3493,162.3493,162.2416,162.2611,5162.0
2023-06-01 13:10:00,165.69,165.69,165.59,165.59,8273.0,162.2709,162.2709,162.173,162.173,8273.0
2023-06-01 13:15:00,165.6,165.69,165.52,165.52,4529.0,162.1828,162.2709,162.1044,162.1044,4529.0
2023-06-01 13:20:00,165.52,165.76,165.52,165.63,17225.0,162.1044,162.3395,162.1044,162.2122,17225.0
2023-06-01 13:25:00,165.63,165.72,165.59,165.72,6561.0,162.2122,162.3003,162.173,162.3003,6561.0
2023-06-01 13:30:00,165.74,165.76,165.61,165.61,4848.0,162.3199,162.3395,162.1926,162.1926,4848.0
2023-06-01 13:35:00,165.59,165.73,165.54,165.55,15272.0,162.173,162.3101,162.124,162.1338,15272.0
2023-06-01 13:40:00,165.59,165.63,165.49,165.56,8363.0,162.173,162.2122,162.0751,162.1436,8363.0
2023-06-01 13:45:00,165.56,165.67,165.55,165.63,8015.0,162.1436,162.2513,162.1338,162.2122,8015.0
2023-06-01 13:50:00,165.66,165.69,165.6,165.63,6308.0,162.2416,162.2709,162.1828,162.2122,6308.0
2023-06-01 13:55:00,165.61,165.7,165.59,165.65,6678.0,162.1926,162.2807,162.173,162.2318,6678.0
2023-06-01 14:00:00,165.65,165.7,165.56,165.57,7635.0,162.2318,162.2807,162.1436,162.1534,7635.0
2023-06-01 14:05:00,165.56,165.7,165.51,165.65,8712.0,162.1436,162.2807,162.0947,162.2318,8712.0
2023-06-01 14:10:00,165.68,165.76,165.63,165.72,9101.0,162.2611,162.3395,162.2122,162.3003,9101.0
2023-06-01 14:15:00,165.74,165.82,165.45,165.47,9923.0,162.3199,162.3983,162.0359,162.0555,9923.0
2023-06-01 14:20:00,165.55,165.62,165.52,165.55,7376.0,162.1338,162.2024,162.1044,162.1338,7376.0
2023-06-01 14:25:00,165.57,165.76,165.57,165.71,9785.0,162.1534,162.3395,162.1534,162.2905,9785.0
2023-06-01 14:30:00,165.73,165.75,165.61,165.63,6632.0,162.3101,162.3297,162.1926,162.2122,6632.0
2023-06-01 14:35:00,165.63,165.72,165.6,165.63,15325.0,162.2122,162.3003,162.1828,162.2122,15325.0
2023-06-01 14:40:00,165.63,165.67,165.59,165.61,8278.0,162.2122,162.2513,162.173,162.1926,8278.0
2023-06-01 14:45:00,165.64,165.66,165.45,165.59,19812.0,162.222,162.2416,162.0359,162.173,19812.0
2023-06-01 14:50:00,165.59,165.69,165.57,165.69,6784.0,162.173,162.2709,162.1534,162.2709,6784.0
2023-06-01 14:55:00,165.68,165.8,165.64,165.76,9808.0,162.2611,162.3787,162.222,162.3395,9808.0
2023-06-01 15:00:00,165.8,166.19,165.78,166.18,7123.0,162.3787,162.7606,162.3591,162.7508,7123.0
2023-06-01 15:05:00,166.19,166.19,165.99,166.04,6027.0,162.7606,162.7606,162.5647,162.6137,6027.0
2023-06-01 15:10:00,166.0,166.19,165.97,166.18,8462.0,162.5745,162.7606,162.5452,162.7508,8462.0
2023-06-01 15:15:00,166.16,166.16,165.91,165.91,7433.0,162.7312,162.7312,162.4864,162.4864,7433.0
2023-06-01 15:20:00,165.95,165.96,165.69,165.71,4756.0,162.5256,162.5354,162.2709,162.2905,4756.0
2023-06-01 15:25:00,165.71,165.74,165.52,165.53,12958.0,162.2905,162.3199,162.1044,162.1142,12958.0
2023-06-01 15:30:00,165.52,165.6,165.43,165.54,14752.0,162.1044,162.1828,162.0163,162.124,14752.0
2023-06-01 15:35:00,165.52,165.55,165.43,165.51,24802.0,162.1044,162.1338,162.0163,162.0947,24802.0
2023-06-01 15:40:00,165.52,165.64,165.43,165.64,29294.0,162.1044,162.222,162.0163,162.222,29294.0
2023-06-01 15:45:00,165.64,165.92,165.63,165.9,56914.0,162.222,162.4962,162.2122,162.4766,56914.0
2023-06-01 15:50:00,165.87,165.89,165.59,165.79,63655.0,162.4472,162.4668,162.173,162.3689,63655.0
2023-06-01 15:55:00,165.82,166.02,165.74,166.0,131350.0,162.3983,162.5941,162.3199,162.5745,131350.0
2023-06-02 09:30:00,166.96,167.9,166.51,167.75,48452.0,163.5147,164.4353,163.074,164.2884,48452.0
2023-06-02 09:35:00,167.58,168.08,167.42,167.91,12007.0,164.1219,164.6116,163.9652,164.4451,12007.0
2023-06-02 09:40:00,168.03,168.26,167.86,167.99,21770.0,164.5626,164.7879,164.3962,164.5235,21770.0
2023-06-02 09:45:00,168.08,168.29,167.8,167.81,15524.0,164.6116,164.8173,164.3374,164.3472,15524.0
2023-06-02 09:50:00,167.71,167.81,167.41,167.62,11328.0,164.2493,164.3472,163.9554,164.1611,11328.0
2023-06-02 09:55:00,167.67,167.92,166.84,166.9,14073.0,164.2101,164.4549,163.3972,163.456,14073.0
2023-06-02 10:00:00,166.84,166.89,166.58,166.81,22120.0,163.3972,163.4462,163.1426,163.3678,22120.0
2023-06-02 10:05:00,166.8,167.36,166.78,167.32,12051.0,163.358,163.9065,163.3384,163.8673,12051.0
2023-06-02 10:10:00,167.35,167.75,167.35,167.62,11317.0,163.8967,164.2884,163.8967,164.1611,11317.0
2023-06-02 10:15:00,167.7,167.86,167.39,167.46,10606.0,164.2395,164.3962,163.9359,164.0044,10606.0
2023-06-02 10:20:00,167.48,167.51,167.09,167.15,7716.0,164.024,164.0534,163.642,163.7008,7716.0
2023-06-02 10:25:00,167.09,167.1,166.85,167.04,6682.0,163.642,163.6518,163.407,163.5931,6682.0
2023-06-02 10:30:00,167.05,167.05,166.75,166.82,7337.0,163.6029,163.6029,163.3091,163.3776,7337.0
2023-06-02 10:35:00,166.84,167.29,166.84,167.28,6520.0,163.3972,163.8379,163.3972,163.8281,6520.0
2023-06-02 10:40:00,167.27,167.3,167.19,167.2,3982.0,163.8183,163.8477,163.74,163.7498,3982.0
2023-06-02 10:45:00,167.22,167.72,167.21,167.66,6157.0,163.7694,164.259,163.7596,164.2003,6157.0
2023-06-02 10:50:00,167.65,167.87,167.62,167.78,9079.0,164.1905,164.406,164.1611,164.3178,9079.0
2023-06-02 10:55:00,167.75,167.8,167.57,167.68,7460.0,164.2884,164.3374,164.1121,164.2199,7460.0
2023-06-02 11:00:00,167.69,167.99,167.69,167.85,7177.0,164.2297,164.5235,164.2297,164.3864,7177.0
2023-06-02 11:05:00,167.85,167.93,167.57,167.59,3679.0,164.3864,164.4647,164.1121,164.1317,3679.0
2023-06-02 11:10:00,167.59,167.64,167.51,167.54,5877.0,164.1317,164.1807,164.0534,164.0828,5877.0
2023-06-02 11:15:00,167.5,167.63,167.5,167.62,10598.0,164.0436,164.1709,164.0436,164.1611,10598.0
2023-06-02 11:20:00,167.64,167.85,167.57,167.8,12005.0,164.1807,164.3864,164.1121,164.3374,12005.0
2023-06-02 11:25:00,167.8,167.96,167.74,167.91,6413.0,164.3374,164.4941,164.2786,164.4451,6413.0
2023-06-02 11:30:00,167.93,168.19,167.9,168.19,18552.0,164.4647,164.7193,164.4353,164.7193,18552.0
2023-06-02 11:35:00,168.19,168.34,168.14,168.28,21072.0,164.7193,164.8663,164.6704,164.8075,21072.0
2023-06-02 11:40:00,168.25,168.63,168.23,168.63,6155.0,164.7781,165.1503,164.7585,165.1503,6155.0
2023-06-02 11:45:00,168.59,168.76,168.5,168.73,9751.0,165.1111,165.2776,165.023,165.2482,9751.0
2023-06-02 11:50:00,168.74,168.95,168.62,168.93,12785.0,165.258,165.4637,165.1405,165.4441,12785.0
2023-06-02 11:55:00,168.98,170.39,168.98,169.93,159577.0,165.493,166.874,165.493,166.4234,159577.0
2023-06-02 12:00:00,169.91,171.46,169.85,170.01,129256.0,166.4039,167.9219,166.3451,166.5018,129256.0
2023-06-02 12:05:00,169.86,171.04,169.85,170.53,45516.0,166.3549,167.5105,166.3451,167.0111,45516.0
2023-06-02 12:10:00,170.62,171.12,170.42,170.9,25821.0,167.0992,167.5889,166.9033,167.3734,25821.0
2023-06-02 12:15:00,170.9,171.05,170.49,170.65,26279.0,167.3734,167.5203,166.9719,167.1286,26279.0
2023-06-02 12:20:00,170.61,170.88,170.38,170.7,19427.0,167.0894,167.3538,166.8642,167.1776,19427.0
2023-06-02 12:25:00,170.6,170.87,170.35,170.56,16798.0,167.0796,167.344,166.8348,167.0404,16798.0
2023-06-02 12:30:00,170.61,170.68,170.36,170.42,14165.0,167.0894,167.158,166.8446,166.9033,14165.0
2023-06-02 12:35:00,170.49,170.6,170.16,170.23,10812.0,166.9719,167.0796,166.6487,166.7173,10812.0
2023-06-02 12:40:00,170.19,170.39,170.19,170.25,11860.0,166.6781,166.874,166.6781,166.7368,11860.0
2023-06-02 12:45:00,170.28,170.29,169.95,169.95,10438.0,166.7662,166.776,166.443,166.443,10438.0
2023-06-02 12:50:00,169.83,169.88,169.6,169.65,6707.0,166.3255,166.3745,166.1003,166.1492,6707.0
2023-06-02 12:55:00,169.65,170.12,169.57,170.07,18285.0,166.1492,166.6095,166.0709,166.5606,18285.0
2023-06-02 13:00:00,170.12,170.2,169.99,170.16,8310.0,166.6095,166.6879,166.4822,166.6487,8310.0
2023-06-02 13:05:00,170.17,170.23,170.08,170.12,10747.0,166.6585,166.7173,166.5703,166.6095,10747.0
2023-06-02 13:10:00,170.09,170.29,169.98,170.29,13752.0,166.5801,166.776,166.4724,166.776,13752.0
2023-06-02 13:15:00,170.34,170.56,170.31,170.48,10730.0,166.825,167.0404,166.7956,166.9621,10730.0
2023-06-02 13:20:00,170.45,170.78,170.4,170.72,8039.0,166.9327,167.2559,166.8837,167.1971,8039.0
2023-06-02 13:25:00,170.75,170.97,170.75,170.83,13326.0,167.2265,167.442,167.2265,167.3049,13326.0
2023-06-02 13:30:00,170.86,170.86,170.68,170.71,9824.0,167.3343,167.3343,167.158,167.1873,9824.0
2023-06-02 13:35:00,170.76,170.82,170.73,170.79,13984.0,167.2363,167.2951,167.2069,167.2657,13984.0
2023-06-02 13:40:00,170.81,170.99,170.72,170.76,11151.0,167.2853,167.4616,167.1971,167.2363,11151.0
2023-06-02 13:45:00,170.76,171.02,170.75,170.95,15537.0,167.2363,167.491,167.2265,167.4224,15537.0
2023-06-02 13:50:00,170.93,170.95,170.66,170.82,17418.0,167.4028,167.4224,167.1384,167.2951,17418.0
2023-06-02 13:55:00,170.84,170.95,170.79,170.91,16171.0,167.3147,167.4224,167.2657,167.3832,16171.0
2023-06-02 14:00:00,170.94,170.94,170.84,170.88,7081.0,167.4126,167.4126,167.3147,167.3538,7081.0
2023-06-02 14:05:00,170.84,171.18,170.84,170.94,16080.0,167.3147,167.6476,167.3147,167.4126,16080.0
2023-06-02 14:10:00,170.91,170.91,170.41,170.5,23187.0,167.3832,167.3832,166.8935,166.9817,23187.0
2023-06-02 14:15:00,170.53,170.59,170.03,170.08,25853.0,167.0111,167.0698,166.5214,166.5703,25853.0
2023-06-02 14:20:00,170.09,170.17,170.0,170.14,53072.0,166.5801,166.6585,166.492,166.6291,53072.0
2023-06-02 14:25:00,170.09,170.47,170.07,170.25,15156.0,166.5801,166.9523,166.5606,166.7368,15156.0
2023-06-02 14:30:00,170.25,170.45,170.2,170.45,9806.0,166.7368,166.9327,166.6879,166.9327,9806.0
2023-06-02 14:35:00,170.43,170.54,170.37,170.5,7511.0,166.9131,167.0209,166.8544,166.9817,7511.0
2023-06-02 14:40:00,170.49,170.72,170.44,170.67,7940.0,166.9719,167.1971,166.9229,167.1482,7940.0
2023-06-02 14:45:00,170.65,171.58,170.65,171.52,45232.0,167.1286,168.0394,167.1286,167.9806,45232.0
2023-06-02 14:50:00,171.53,172.09,171.44,172.01,57816.0,167.9904,168.5389,167.9023,168.4605,57816.0
2023-06-02 14:55:00,171.99,172.15,171.84,172.06,44444.0,168.4409,168.5976,168.294,168.5095,44444.0
2023-06-02 15:00:00,172.09,172.36,172.03,172.33,19996.0,168.5389,168.8033,168.4801,168.7739,19996.0
2023-06-02 15:05:00,172.34,172.35,171.96,172.0,21971.0,168.7837,168.7935,168.4116,168.4507,21971.0
2023-06-02 15:10:00,172.01,172.06,171.88,171.96,18392.0,168.4605,168.5095,168.3332,168.4116,18392.0
2023-06-02 15:15:00,171.98,172.46,171.96,172.41,27351.0,168.4311,168.9012,168.4116,168.8523,27351.0
2023-06-02 15:20:00,172.45,172.47,172.08,172.12,26077.0,168.8914,168.911,168.5291,168.5683,26077.0
2023-06-02 15:25:00,172.1,172.33,172.02,172.14,17135.0,168.5487,168.7739,168.4703,168.5878,17135.0
2023-06-02 15:30:00,172.12,172.2,171.99,172.07,16232.0,168.5683,168.6466,168.4409,168.5193,16232.0
2023-06-02 15:35:00,172.11,172.39,172.1,172.24,19935.0,168.5585,168.8327,168.5487,168.6858,19935.0
2023-06-02 15:40:00,172.24,172.4,172.19,172.22,17795.0,168.6858,168.8425,168.6368,168.6662,17795.0
2023-06-02 15:45:00,172.19,172.46,172.18,172.31,33437.0,168.6368,168.9012,168.627,168.7543,33437.0
2023-06-02 15:50:00,172.3,172.45,172.14,172.3,58124.0,168.7445,168.8914,168.5878,168.7445,58124.0
2023-06-02 15:55:00,172.28,172.36,171.79,171.9,135525.0,168.7249,168.8033,168.2451,168.3528,135525.0
2023-06-05 09:30:00,172.46,172.68,171.99,172.32,62017.0,168.9012,169.1167,168.4409,168.7641,62017.0
2023-06-05 09:35:00,172.32,172.73,172.23,172.33,22364.0,168.7641,169.1657,168.676,168.7739,22364.0
2023-06-05 09:40:00,172.37,172.5,172.18,172.48,6695.0,168.8131,168.9404,168.627,168.9208,6695.0
2023-06-05 09:45:00,172.41,172.45,172.11,172.3,5206.0,168.8523,168.8914,168.5585,168.7445,5206.0
2023-06-05 09:50:00,172.21,172.26,172.08,172.18,707.0,168.6564,168.7054,168.5291,168.627,707.0
2023-06-05 09:55:00,171.59,172.09,171.25,172.09,8268.0,168.0492,168.5389,167.7162,168.5389,8268.0
2023-06-05 10:00:00,171.96,172.66,171.55,171.64,31099.0,168.4116,169.0971,168.01,168.0982,31099.0
2023-06-05 10:05:00,171.64,172.03,171.6,171.7,8007.0,168.0982,168.4801,168.059,168.1569,8007.0
2023-06-05 10:10:00,171.83,171.95,171.46,171.52,7331.0,168.2842,168.4018,167.9219,167.9806,7331.0
2023-06-05 10:15:00,171.44,171.56,171.23,171.4,3806.0,167.9023,168.0198,167.6966,167.8631,3806.0
2023-06-05 10:20:00,171.45,171.53,171.22,171.37,17593.0,167.9121,167.9904,167.6868,167.8337,17593.0
2023-06-05 10:25:00,171.26,171.5,171.26,171.42,11914.0,167.726,167.961,167.726,167.8827,11914.0
2023-06-05 10:30:00,171.36,171.52,171.18,171.49,15057.0,167.8239,167.9806,167.6476,167.9513,15057.0
2023-06-05 10:35:00,171.5,171.82,171.42,171.71,9878.0,167.961,168.2744,167.8827,168.1667,9878.0
2023-06-05 10:40:00,171.76,171.81,171.58,171.64,5982.0,168.2157,168.2646,168.0394,168.0982,5982.0
2023-06-05 10:45:00,171.7,171.74,171.49,171.53,12047.0,168.1569,168.1961,167.9513,167.9904,12047.0
2023-06-05 10:50:00,171.53,171.63,171.41,171.44,2758.0,167.9904,168.0884,167.8729,167.9023,2758.0
2023-06-05 10:55:00,171.4,171.4,170.82,170.91,5283.0,167.8631,167.8631,167.2951,167.3832,5283.0
2023-06-05 11:00:00,171.02,171.27,170.87,170.94,9107.0,167.491,167.7358,167.344,167.4126,9107.0
2023-06-05 11:05:00,171.02,171.04,170.73,170.88,6967.0,167.491,167.5105,167.2069,167.3538,6967.0
2023-06-05 11:10:00,170.88,170.89,170.58,170.72,6663.0,167.3538,167.3636,167.06,167.1971,6663.0
2023-06-05 11:15:00,170.67,170.77,170.63,170.67,7624.0,167.1482,167.2461,167.109,167.1482,7624.0
2023-06-05 11:20:00,170.63,170.68,170.51,170.64,8032.0,167.109,167.158,166.9915,167.1188,8032.0
2023-06-05 11:25:00,170.56,170.7,170.54,170.63,3685.0,167.0404,167.1776,167.0209,167.109,3685.0
2023-06-05 11:30:00,170.66,170.87,170.66,170.87,13673.0,167.1384,167.344,167.1384,167.344,13673.0
2023-06-05 11:35:00,170.86,171.01,170.65,170.69,10196.0,167.3343,167.4812,167.1286,167.1678,10196.0
2023-06-05 11:40:00,170.62,170.95,170.48,170.95,3961.0,167.0992,167.4224,166.9621,167.4224,3961.0
2023-06-05 11:45:00,171.0,171.01,170.9,170.97,2931.0,167.4714,167.4812,167.3734,167.442,2931.0
2023-06-05 11:50:00,170.97,171.02,170.94,171.0,10459.0,167.442,167.491,167.4126,167.4714,10459.0
2023-06-05 11:55:00,170.97,171.02,170.89,170.99,8335.0,167.442,167.491,167.3636,167.4616,8335.0
2023-06-05 12:00:00,170.97,170.98,170.61,170.61,3314.0,167.442,167.4518,167.0894,167.0894,3314.0
2023-06-05 12:05:00,170.72,170.84,170.61,170.79,5220.0,167.1971,167.3147,167.0894,167.2657,5220.0
2023-06-05 12:10:00,170.79,170.79,170.63,170.7,6116.0,167.2657,167.2657,167.109,167.1776,6116.0
2023-06-05 12:15:00,170.72,170.78,170.57,170.6,5839.0,167.1971,167.2559,167.0502,167.0796,5839.0
2023-06-05 12:20:00,170.64,170.81,170.58,170.81,6126.0,167.1188,167.2853,167.06,167.2853,6126.0
2023-06-05 12:25:00,170.79,170.93,170.79,170.88,4850.0,167.2657,167.4028,167.2657,167.3538,4850.0
2023-06-05 12:30:00,170.83,171.2,170.83,171.14,6900.0,167.3049,167.6672,167.3049,167.6085,6900.0
2023-06-05 12:35:00,171.15,171.55,171.13,171.55,7166.0,167.6183,168.01,167.5987,168.01,7166.0
2023-06-05 12:40:00,171.53,171.65,171.48,171.52,5305.0,167.9904,168.1079,167.9415,167.9806,5305.0
2023-06-05 12:45:00,171.56,171.57,171.29,171.36,10140.0,168.0198,168.0296,167.7554,167.8239,10140.0
2023-06-05 12:50:00,171.4,171.49,171.37,171.46,9189.0,167.8631,167.9513,167.8337,167.9219,9189.0
2023-06-05 12:55:00,171.49,171.57,171.39,171.4,8753.0,167.9513,168.0296,167.8533,167.8631,8753.0
2023-06-05 13:00:00,171.46,171.46,171.22,171.23,3705.0,167.9219,167.9219,167.6868,167.6966,3705.0
2023-06-05 13:05:00,171.21,171.48,171.21,171.44,8673.0,167.677,167.9415,167.677,167.9023,8673.0
2023-06-05 13:10:00,171.39,171.46,171.31,171.31,2850.0,167.8533,167.9219,167.775,167.775,2850.0
2023-06-05 13:15:00,171.31,171.46,171.23,171.46,6219.0,167.775,167.9219,167.6966,167.9219,6219.0
2023-06-05 13:20:00,171.46,171.46,171.33,171.36,2754.0,167.9219,167.9219,167.7946,167.8239,2754.0
2023-06-05 13:25:00,171.43,171.51,171.18,171.27,3666.0,167.8925,167.9708,167.6476,167.7358,3666.0
2023-06-05 13:30:00,171.21,171.24,171.06,171.1,1800.0,167.677,167.7064,167.5301,167.5693,1800.0
2023-06-05 13:35:00,171.13,171.44,171.13,171.44,9986.0,167.5987,167.9023,167.5987,167.9023,9986.0
2023-06-05 13:40:00,171.44,171.47,171.31,171.31,2277.0,167.9023,167.9317,167.775,167.775,2277.0
2023-06-05 13:45:00,171.32,171.38,171.2,171.36,4352.0,167.7848,167.8435,167.6672,167.8239,4352.0
2023-06-05 13:50:00,171.31,171.37,171.31,171.34,4709.0,167.775,167.8337,167.775,167.8043,4709.0
2023-06-05 13:55:00,171.32,171.4,171.31,171.37,2687.0,167.7848,167.8631,167.775,167.8337,2687.0
2023-06-05 14:00:00,171.36,171.37,171.24,171.26,4191.0,167.8239,167.8337,167.7064,167.726,4191.0
2023-06-05 14:05:00,171.26,171.26,170.88,170.94,3999.0,167.726,167.726,167.3538,167.4126,3999.0
2023-06-05 14:10:00,170.95,170.98,170.82,170.9,2787.0,167.4224,167.4518,167.2951,167.3734,2787.0
2023-06-05 14:15:00,170.86,170.97,170.85,170.9,6034.0,167.3343,167.442,167.3245,167.3734,6034.0
2023-06-05 14:20:00,170.88,170.93,170.78,170.8,4571.0,167.3538,167.4028,167.2559,167.2755,4571.0
2023-06-05 14:25:00,170.81,170.82,170.62,170.64,6945.0,167.2853,167.2951,167.0992,167.1188,6945.0
2023-06-05 14:30:00,170.6,170.65,170.16,170.29,6946.0,167.0796,167.1286,166.6487,166.776,6946.0
2023-06-05 14:35:00,170.19,170.38,170.01,170.01,5010.0,166.6781,166.8642,166.5018,166.5018,5010.0
2023-06-05 14:40:00,170.09,170.25,170.02,170.17,6183.0,166.5801,166.7368,166.5116,166.6585,6183.0
2023-06-05 14:45:00,170.2,170.23,170.06,170.16,5911.0,166.6879,166.7173,166.5508,166.6487,5911.0
2023-06-05 14:50:00,170.18,170.46,170.13,170.46,7967.0,166.6683,166.9425,166.6193,166.9425,7967.0
2023-06-05 14:55:00,170.49,170.59,170.46,170.53,4701.0,166.9719,167.0698,166.9425,167.0111,4701.0
2023-06-05 15:00:00,170.49,170.59,170.25,170.37,10429.0,166.9719,167.0698,166.7368,166.8544,10429.0
2023-06-05 15:05:00,170.31,170.64,170.26,170.49,22859.0,166.7956,167.1188,166.7466,166.9719,22859.0
2023-06-05 15:10:00,170.53,171.03,170.52,171.01,16964.0,167.0111,167.5007,167.0013,167.4812,16964.0
2023-06-05 15:15:00,170.98,171.06,170.81,170.81,8862.0,167.4518,167.5301,167.2853,167.2853,8862.0
2023-06-05 15:20:00,170.88,170.96,170.85,170.87,18047.0,167.3538,167.4322,167.3245,167.344,18047.0
2023-06-05 15:25:00,170.87,170.87,170.65,170.8,7450.0,167.344,167.344,167.1286,167.2755,7450.0
2023-06-05 15:30:00,170.79,170.91,170.71,170.74,11956.0,167.2657,167.3832,167.1873,167.2167,11956.0
2023-06-05 15:35:00,170.76,170.83,170.69,170.81,20661.0,167.2363,167.3049,167.1678,167.2853,20661.0
2023-06-05 15:40:00,170.81,171.32,170.8,171.24,103954.0,167.2853,167.7848,167.2755,167.7064,103954.0
2023-06-05 15:45:00,171.27,171.29,171.07,171.2,21531.0,167.7358,167.7554,167.5399,167.6672,21531.0
2023-06-05 15:50:00,171.23,171.27,170.9,171.07,44444.0,167.6966,167.7358,167.3734,167.5399,44444.0
2023-06-05 15:55:00,171.11,171.22,170.98,171.11,91745.0,167.5791,167.6868,167.4518,167.5791,91745.0
2023-06-06 09:30:00,171.79,171.96,170.8,170.91,34586.0,168.2451,168.4116,167.2755,167.3832,34586.0
2023-06-06 09:35:00,170.94,171.2,170.67,170.86,7187.0,167.4126,167.6672,167.1482,167.3343,7187.0
2023-06-06 09:40:00,170.87,171.73,170.38,171.7,8917.0,167.344,168.1863,166.8642,168.1569,8917.0
2023-06-06 09:45:00,171.75,171.75,170.89,171.33,11485.0,168.2059,168.2059,167.3636,167.7946,11485.0
2023-06-06 09:50:00,171.33,171.44,171.11,171.14,3901.0,167.7946,167.9023,167.5791,167.6085,3901.0
2023-06-06 09:55:00,170.98,171.41,170.98,171.07,8044.0,167.4518,167.8729,167.4518,167.5399,8044.0
2023-06-06 10:00:00,171.12,171.67,170.97,171.53,15526.0,167.5889,168.1275,167.442,167.9904,15526.0
2023-06-06 10:05:00,171.5,171.58,171.33,171.45,16420.0,167.961,168.0394,167.7946,167.9121,16420.0
2023-06-06 10:10:00,171.5,171.58,171.28,171.36,18219.0,167.961,168.0394,167.7456,167.8239,18219.0
2023-06-06 10:15:00,171.28,171.45,171.12,171.32,5290.0,167.7456,167.9121,167.5889,167.7848,5290.0
2023-06-06 10:20:00,171.37,171.52,171.09,171.09,3330.0,167.8337,167.9806,167.5595,167.5595,3330.0
2023-06-06 10:25:00,171.13,171.14,170.78,170.85,9235.0,167.5987,167.6085,167.2559,167.3245,9235.0
2023-06-06 10:30:00,170.84,171.31,170.79,171.27,15394.0,167.3147,167.775,167.2657,167.7358,15394.0
2023-06-06 10:35:00,171.27,171.31,170.77,170.77,12892.0,167.7358,167.775,167.2461,167.2461,12892.0
2023-06-06 10:40:00,170.78,170.88,170.55,170.6,16556.0,167.2559,167.3538,167.0306,167.0796,16556.0
2023-06-06 10:45:00,170.65,170.99,170.6,170.85,29568.0,167.1286,167.4616,167.0796,167.3245,29568.0
2023-06-06 10:50:00,170.81,171.02,170.73,170.98,8918.0,167.2853,167.491,167.2069,167.4518,8918.0
2023-06-06 10:55:00,170.95,170.98,170.65,170.91,8188.0,167.4224,167.4518,167.1286,167.3832,8188.0
2023-06-06 11:00:00,170.97,171.3,170.97,171.16,10263.0,167.442,167.7652,167.442,167.6281,10263.0
2023-06-06 11:05:00,171.17,171.17,170.88,170.93,2805.0,167.6379,167.6379,167.3538,167.4028,2805.0
2023-06-06 11:10:00,170.88,171.11,170.88,170.93,4778.0,167.3538,167.5791,167.3538,167.4028,4778.0
2023-06-06 11:15:00,170.99,170.99,170.81,170.81,3332.0,167.4616,167.4616,167.2853,167.2853,3332.0
2023-06-06 11:20:00,170.83,170.83,170.34,170.35,11004.0,167.3049,167.3049,166.825,166.8348,11004.0
2023-06-06 11:25:00,170.37,170.52,170.16,170.52,6177.0,166.8544,167.0013,166.6487,167.0013,6177.0
2023-06-06 11:30:00,170.5,170.56,170.35,170.49,7119.0,166.9817,167.0404,166.8348,166.9719,7119.0
2023-06-06 11:35:00,170.53,170.58,170.41,170.54,10405.0,167.0111,167.06,166.8935,167.0209,10405.0
2023-06-06 11:40:00,170.55,170.55,170.23,170.34,4512.0,167.0306,167.0306,166.7173,166.825,4512.0
2023-06-06 11:45:00,170.34,170.42,170.13,170.21,5435.0,166.825,166.9033,166.6193,166.6977,5435.0
2023-06-06 11:50:00,170.25,170.3,170.06,170.07,6516.0,166.7368,166.7858,166.5508,166.5606,6516.0
2023-06-06 11:55:00,170.11,170.11,169.91,169.97,7950.0,166.5997,166.5997,166.4039,166.4626,7950.0
2023-06-06 12:00:00,169.96,170.02,169.81,169.94,7338.0,166.4528,166.5116,166.3059,166.4332,7338.0
2023-06-06 12:05:00,169.94,169.94,169.66,169.84,4979.0,166.4332,166.4332,166.159,166.3353,4979.0
2023-06-06 12:10:00,169.86,169.89,169.66,169.66,7044.0,166.3549,166.3843,166.159,166.159,7044.0
2023-06-06 12:15:00,169.67,169.78,169.62,169.72,7403.0,166.1688,166.2765,166.1198,166.2178,7403.0
2023-06-06 12:20:00,169.72,169.88,169.72,169.76,4228.0,166.2178,166.3745,166.2178,166.257,4228.0
2023-06-06 12:25:00,169.7,169.76,169.62,169.62,4495.0,166.1982,166.257,166.1198,166.1198,4495.0
2023-06-06 12:30:00,169.64,169.8,169.58,169.61,7564.0,166.1394,166.2961,166.0807,166.11,7564.0
2023-06-06 12:35:00,169.58,169.59,169.27,169.28,7829.0,166.0807,166.0905,165.7771,165.7869,7829.0
2023-06-06 12:40:00,169.28,169.32,169.16,169.17,8263.0,165.7869,165.826,165.6693,165.6791,8263.0
2023-06-06 12:45:00,169.16,169.17,168.93,168.93,12270.0,165.6693,165.6791,165.4441,165.4441,12270.0
2023-06-06 12:50:00,168.97,169.14,168.93,169.04,9906.0,165.4833,165.6497,165.4441,165.5518,9906.0
2023-06-06 12:55:00,169.03,169.29,169.03,169.22,5847.0,165.542,165.7966,165.542,165.7281,5847.0
2023-06-06 13:00:00,169.22,169.26,169.18,169.23,9142.0,165.7281,165.7673,165.6889,165.7379,9142.0
2023-06-06 13:05:00,169.15,169.37,169.1,169.33,6249.0,165.6595,165.875,165.6106,165.8358,6249.0
2023-06-06 13:10:00,169.35,169.38,169.31,169.31,10840.0,165.8554,165.8848,165.8162,165.8162,10840.0
2023-06-06 13:15:00,169.33,169.69,169.32,169.6,3254.0,165.8358,166.1884,165.826,166.1003,3254.0
2023-06-06 13:20:00,169.51,169.51,169.3,169.35,4534.0,166.0121,166.0121,165.8064,165.8554,4534.0
2023-06-06 13:25:00,169.34,169.34,169.12,169.21,6644.0,165.8456,165.8456,165.6302,165.7183,6644.0
2023-06-06 13:30:00,169.21,169.31,169.16,169.23,7422.0,165.7183,165.8162,165.6693,165.7379,7422.0
2023-06-06 13:35:00,169.19,169.28,169.06,169.07,4639.0,165.6987,165.7869,165.5714,165.5812,4639.0
2023-06-06 13:40:00,169.07,169.07,168.84,168.85,8239.0,165.5812,165.5812,165.3559,165.3657,8239.0
2023-06-06 13:45:00,168.84,168.88,168.77,168.78,5542.0,165.3559,165.3951,165.2874,165.2972,5542.0
2023-06-06 13:50:00,168.81,168.83,168.65,168.67,6407.0,165.3266,165.3461,165.1699,165.1894,6407.0
2023-06-06 13:55:00,168.61,168.61,168.47,168.54,4761.0,165.1307,165.1307,164.9936,165.0621,4761.0
2023-06-06 14:00:00,168.57,168.58,168.44,168.49,7991.0,165.0915,165.1013,164.9642,165.0132,7991.0
2023-06-06 14:05:00,168.49,168.74,168.33,168.74,9036.0,165.0132,165.258,164.8565,165.258,9036.0
2023-06-06 14:10:00,168.72,168.82,168.68,168.71,5616.0,165.2384,165.3363,165.1992,165.2286,5616.0
2023-06-06 14:15:00,168.69,168.98,168.64,168.83,5839.0,165.209,165.493,165.1601,165.3461,5839.0
2023-06-06 14:20:00,168.85,168.87,168.6,168.63,9058.0,165.3657,165.3853,165.1209,165.1503,9058.0
2023-06-06 14:25:00,168.67,169.21,168.64,169.08,17856.0,165.1894,165.7183,165.1601,165.591,17856.0
2023-06-06 14:30:00,169.06,169.13,168.88,168.97,7044.0,165.5714,165.64,165.3951,165.4833,7044.0
2023-06-06 14:35:00,168.97,169.38,168.95,169.33,170487.0,165.4833,165.8848,165.4637,165.8358,170487.0
2023-06-06 14:40:00,169.3,169.5,169.29,169.39,4130.0,165.8064,166.0023,165.7966,165.8946,4130.0
2023-06-06 14:45:00,169.42,169.46,169.0,169.03,17684.0,165.924,165.9631,165.5126,165.542,17684.0
2023-06-06 14:50:00,169.03,169.18,168.99,169.01,18040.0,165.542,165.6889,165.5028,165.5224,18040.0
2023-06-06 14:55:00,169.01,169.08,168.98,169.04,6900.0,165.5224,165.591,165.493,165.5518,6900.0
2023-06-06 15:00:00,169.06,169.48,169.04,169.36,20878.0,165.5714,165.9827,165.5518,165.8652,20878.0
2023-06-06 15:05:00,169.37,169.61,169.36,169.43,7079.0,165.875,166.11,165.8652,165.9338,7079.0
2023-06-06 15:10:00,169.45,169.72,169.43,169.69,5491.0,165.9533,166.2178,165.9338,166.1884,5491.0
2023-06-06 15:15:00,169.66,169.89,169.66,169.89,8113.0,166.159,166.3843,166.159,166.3843,8113.0
2023-06-06 15:20:00,169.88,169.94,169.73,169.92,11343.0,166.3745,166.4332,166.2276,166.4136,11343.0
2023-06-06 15:25:00,169.93,170.0,169.83,169.97,11091.0,166.4234,166.492,166.3255,166.4626,11091.0
2023-06-06 15:30:00,170.0,170.28,170.0,170.24,13845.0,166.492,166.7662,166.492,166.727,13845.0
2023-06-06 15:35:00,170.24,170.36,170.02,170.11,11922.0,166.727,166.8446,166.5116,166.5997,11922.0
2023-06-06 15:40:00,170.11,170.14,169.9,170.03,9651.0,166.5997,166.6291,166.3941,166.5214,9651.0
2023-06-06 15:45:00,170.03,170.18,169.97,170.12,17321.0,166.5214,166.6683,166.4626,166.6095,17321.0
2023-06-06 15:50:00,170.13,170.21,170.03,170.03,31967.0,166.6193,166.6977,166.5214,166.5214,31967.0
2023-06-06 15:55:00,170.07,170.38,170.04,170.15,107619.0,166.5606,166.8642,166.5312,166.6389,107619.0
2023-06-07 09:30:00,170.14,170.14,167.74,168.08,41611.0,166.6291,166.6291,164.2786,164.6116,41611.0
2023-06-07 09:35:00,168.03,168.15,167.53,168.0,27850.0,164.5626,164.6802,164.073,164.5333,27850.0
2023-06-07 09:40:00,167.97,168.26,167.11,167.3,17268.0,164.5039,164.7879,163.6616,163.8477,17268.0
2023-06-07 09:45:00,167.16,167.77,166.83,167.75,31743.0,163.7106,164.308,163.3874,164.2884,31743.0
2023-06-07 09:50:00,167.82,168.12,167.01,167.04,30030.0,164.357,164.6508,163.5637,163.5931,30030.0
2023-06-07 09:55:00,167.01,167.38,166.62,167.38,22599.0,163.5637,163.9261,163.1817,163.9261,22599.0
2023-06-07 10:00:00,167.31,167.47,166.7,166.98,18173.0,163.8575,164.0142,163.2601,163.5343,18173.0
2023-06-07 10:05:00,167.03,167.18,166.32,166.42,8810.0,163.5833,163.7302,162.8879,162.9859,8810.0
2023-06-07 10:10:00,166.45,166.49,165.78,165.82,23822.0,163.0153,163.0544,162.3591,162.3983,23822.0
2023-06-07 10:15:00,165.77,165.93,165.49,165.5,11448.0,162.3493,162.506,162.0751,162.0849,11448.0
2023-06-07 10:20:00,165.58,166.27,165.54,166.16,22841.0,162.1632,162.839,162.124,162.7312,22841.0
2023-06-07 10:25:00,166.19,166.8,166.19,166.68,7036.0,162.7606,163.358,162.7606,163.2405,7036.0
2023-06-07 10:30:00,166.68,166.79,166.33,166.4,8111.0,163.2405,163.3482,162.8977,162.9663,8111.0
2023-06-07 10:35:00,166.33,166.33,166.04,166.21,7886.0,162.8977,162.8977,162.6137,162.7802,7886.0
2023-06-07 10:40:00,166.14,166.2,165.8,165.89,4629.0,162.7117,162.7704,162.3787,162.4668,4629.0
2023-06-07 10:45:00,165.95,166.02,165.64,165.74,3791.0,162.5256,162.5941,162.222,162.3199,3791.0
2023-06-07 10:50:00,165.77,165.96,165.71,165.96,5849.0,162.3493,162.5354,162.2905,162.5354,5849.0
2023-06-07 10:55:00,166.0,166.14,165.94,166.09,4495.0,162.5745,162.7117,162.5158,162.6627,4495.0
2023-06-07 11:00:00,166.11,166.2,165.87,165.95,10297.0,162.6823,162.7704,162.4472,162.5256,10297.0
2023-06-07 11:05:00,165.92,165.97,165.63,165.69,8399.0,162.4962,162.5452,162.2122,162.2709,8399.0
2023-06-07 11:10:00,165.72,165.75,165.5,165.58,10377.0,162.3003,162.3297,162.0849,162.1632,10377.0
2023-06-07 11:15:00,165.57,165.63,165.33,165.34,8627.0,162.1534,162.2122,161.9184,161.9282,8627.0
2023-06-07 11:20:00,165.39,165.74,165.39,165.63,8097.0,161.9771,162.3199,161.9771,162.2122,8097.0
2023-06-07 11:25:00,165.59,165.66,165.47,165.6,14388.0,162.173,162.2416,162.0555,162.1828,14388.0
2023-06-07 11:30:00,165.6,165.81,165.57,165.81,7715.0,162.1828,162.3885,162.1534,162.3885,7715.0
2023-06-07 11:35:00,165.8,165.91,165.62,165.62,9818.0,162.3787,162.4864,162.2024,162.2024,9818.0
2023-06-07 11:40:00,165.55,165.56,165.2,165.21,8039.0,162.1338,162.1436,161.791,161.8008,8039.0
2023-06-07 11:45:00,165.21,165.22,164.98,165.07,17587.0,161.8008,161.8106,161.5756,161.6637,17587.0
2023-06-07 11:50:00,165.06,165.06,164.87,164.92,6476.0,161.6539,161.6539,161.4679,161.5168,6476.0
2023-06-07 11:55:00,164.95,165.13,164.89,165.09,7585.0,161.5462,161.7225,161.4874,161.6833,7585.0
2023-06-07 12:00:00,165.11,165.23,165.08,165.22,8372.0,161.7029,161.8204,161.6735,161.8106,8372.0
2023-06-07 12:05:00,165.23,165.33,165.12,165.22,8263.0,161.8204,161.9184,161.7127,161.8106,8263.0
2023-06-07 12:10:00,165.2,165.21,164.96,164.96,14062.0,161.791,161.8008,161.556,161.556,14062.0
2023-06-07 12:15:00,164.98,165.01,164.78,164.81,15020.0,161.5756,161.605,161.3797,161.4091,15020.0
2023-06-07 12:20:00,164.8,164.89,164.77,164.81,23092.0,161.3993,161.4874,161.3699,161.4091,23092.0
2023-06-07 12:25:00,164.78,164.85,164.71,164.84,11207.0,161.3797,161.4483,161.3112,161.4385,11207.0
2023-06-07 12:30:00,164.84,165.01,164.78,165.01,26903.0,161.4385,161.605,161.3797,161.605,26903.0
2023-06-07 12:35:00,165.01,165.09,164.8,164.82,11360.0,161.605,161.6833,161.3993,161.4189,11360.0
2023-06-07 12:40:00,164.82,164.91,164.75,164.81,8309.0,161.4189,161.507,161.3503,161.4091,8309.0
2023-06-07 12:45:00,164.75,164.77,164.22,164.25,15930.0,161.3503,161.3699,160.8313,160.8607,15930.0
2023-06-07 12:50:00,164.25,164.29,163.69,163.69,24675.0,160.8607,160.8998,160.3122,160.3122,24675.0
2023-06-07 12:55:00,163.7,164.24,163.64,164.24,27400.0,160.322,160.8509,160.2632,160.8509,27400.0
2023-06-07 13:00:00,164.24,164.27,164.0,164.1,11827.0,160.8509,160.8802,160.6158,160.7137,11827.0
2023-06-07 13:05:00,164.05,164.18,164.0,164.08,20553.0,160.6648,160.7921,160.6158,160.6942,20553.0
2023-06-07 13:10:00,164.1,164.24,163.77,163.77,15115.0,160.7137,160.8509,160.3906,160.3906,15115.0
2023-06-07 13:15:00,163.81,163.89,163.64,163.64,19517.0,160.4297,160.5081,160.2632,160.2632,19517.0
2023-06-07 13:20:00,163.66,163.81,163.65,163.78,18032.0,160.2828,160.4297,160.273,160.4003,18032.0
2023-06-07 13:25:00,163.78,163.99,163.74,163.82,16971.0,160.4003,160.606,160.3612,160.4395,16971.0
2023-06-07 13:30:00,163.77,163.83,163.4,163.45,21010.0,160.3906,160.4493,160.0282,160.0772,21010.0
2023-06-07 13:35:00,163.47,163.63,163.23,163.23,17091.0,160.0967,160.2534,159.8617,159.8617,17091.0
2023-06-07 13:40:00,163.28,163.32,163.03,163.13,72026.0,159.9107,159.9498,159.6658,159.7638,72026.0
2023-06-07 13:45:00,163.16,163.42,163.15,163.34,28037.0,159.7931,160.0478,159.7834,159.9694,28037.0
2023-06-07 13:50:00,163.36,163.6,163.24,163.46,12080.0,159.989,160.2241,159.8715,160.087,12080.0
2023-06-07 13:55:00,163.49,163.82,163.49,163.57,12361.0,160.1163,160.4395,160.1163,160.1947,12361.0
2023-06-07 14:00:00,163.54,163.59,163.46,163.48,25485.0,160.1653,160.2143,160.087,160.1065,25485.0
2023-06-07 14:05:00,163.49,163.9,163.47,163.74,27686.0,160.1163,160.5179,160.0967,160.3612,27686.0
2023-06-07 14:10:00,163.68,163.75,163.56,163.64,8679.0,160.3024,160.371,160.1849,160.2632,8679.0
2023-06-07 14:15:00,163.64,163.68,163.44,163.58,17654.0,160.2632,160.3024,160.0674,160.2045,17654.0
2023-06-07 14:20:00,163.56,163.79,163.54,163.67,20292.0,160.1849,160.4101,160.1653,160.2926,20292.0
2023-06-07 14:25:00,163.71,163.72,163.4,163.49,14508.0,160.3318,160.3416,160.0282,160.1163,14508.0
2023-06-07 14:30:00,163.49,163.62,163.4,163.46,27579.0,160.1163,160.2437,160.0282,160.087,27579.0
2023-06-07 14:35:00,163.47,163.64,163.36,163.51,15384.0,160.0967,160.2632,159.989,160.1359,15384.0
2023-06-07 14:40:00,163.48,163.59,163.46,163.58,46777.0,160.1065,160.2143,160.087,160.2045,46777.0
2023-06-07 14:45:00,163.59,163.84,163.5,163.58,31792.0,160.2143,160.4591,160.1261,160.2045,31792.0
2023-06-07 14:50:00,163.55,163.65,163.49,163.53,24974.0,160.1751,160.273,160.1163,160.1555,24974.0
2023-06-07 14:55:00,163.56,163.79,163.56,163.63,16604.0,160.1849,160.4101,160.1849,160.2534,16604.0
2023-06-07 15:00:00,163.65,163.68,163.47,163.59,13389.0,160.273,160.3024,160.0967,160.2143,13389.0
2023-06-07 15:05:00,163.59,163.67,163.38,163.38,17083.0,160.2143,160.2926,160.0086,160.0086,17083.0
2023-06-07 15:10:00,163.34,163.65,163.23,163.55,26624.0,159.9694,160.273,159.8617,160.1751,26624.0
2023-06-07 15:15:00,163.53,163.78,163.51,163.74,17534.0,160.1555,160.4003,160.1359,160.3612,17534.0
2023-06-07 15:20:00,163.74,163.77,163.56,163.65,25713.0,160.3612,160.3906,160.1849,160.273,25713.0
2023-06-07 15:25:00,163.68,163.68,163.2,163.27,23183.0,160.3024,160.3024,159.8323,159.9009,23183.0
2023-06-07 15:30:00,163.25,163.55,163.24,163.51,24832.0,159.8813,160.1751,159.8715,160.1359,24832.0
2023-06-07 15:35:00,163.54,163.65,163.2,163.2,28928.0,160.1653,160.273,159.8323,159.8323,28928.0
2023-06-07 15:40:00,163.21,163.21,162.84,163.04,47742.0,159.8421,159.8421,159.4797,159.6756,47742.0
2023-06-07 15:45:00,163.06,163.25,162.92,163.24,71857.0,159.6952,159.8813,159.5581,159.8715,71857.0
2023-06-07 15:50:00,163.23,163.39,163.03,163.2,127581.0,159.8617,160.0184,159.6658,159.8323,127581.0
2023-06-07 15:55:00,163.2,163.64,163.15,163.58,165488.0,159.8323,160.2632,159.7834,160.2045,165488.0
2023-06-08 09:30:00,162.96,163.96,162.96,163.93,45393.0,159.5973,160.5766,159.5973,160.5473,45393.0
2023-06-08 09:35:00,163.67,164.87,163.59,164.27,15461.0,160.2926,161.4679,160.2143,160.8802,15461.0
2023-06-08 09:40:00,164.49,164.58,163.65,163.8,12030.0,161.0957,161.1838,160.273,160.4199,12030.0
2023-06-08 09:45:00,163.71,163.71,163.08,163.3,8580.0,160.3318,160.3318,159.7148,159.9303,8580.0
2023-06-08 09:50:00,163.21,163.35,162.65,162.78,8061.0,159.8421,159.9792,159.2937,159.421,8061.0
2023-06-08 09:55:00,162.7,162.79,162.38,162.66,11451.0,159.3426,159.4308,159.0292,159.3035,11451.0
2023-06-08 10:00:00,162.68,162.97,162.38,162.97,16272.0,159.323,159.6071,159.0292,159.6071,16272.0
2023-06-08 10:05:00,162.97,163.3,162.96,163.0,32736.0,159.6071,159.9303,159.5973,159.6364,32736.0
2023-06-08 10:10:00,163.04,163.06,162.88,162.99,10977.0,159.6756,159.6952,159.5189,159.6267,10977.0
2023-06-08 10:15:00,163.03,163.04,162.8,163.0,30782.0,159.6658,159.6756,159.4406,159.6364,30782.0
2023-06-08 10:20:00,163.03,163.52,162.92,163.34,23703.0,159.6658,160.1457,159.5581,159.9694,23703.0
2023-06-08 10:25:00,163.34,163.38,163.14,163.37,5878.0,159.9694,160.0086,159.7736,159.9988,5878.0
2023-06-08 10:30:00,163.38,163.7,163.35,163.7,22263.0,160.0086,160.322,159.9792,160.322,22263.0
2023-06-08 10:35:00,163.73,163.88,163.59,163.88,14287.0,160.3514,160.4983,160.2143,160.4983,14287.0
2023-06-08 10:40:00,163.84,163.89,163.54,163.65,14260.0,160.4591,160.5081,160.1653,160.273,14260.0
2023-06-08 10:45:00,163.6,163.73,163.56,163.67,9107.0,160.2241,160.3514,160.1849,160.2926,9107.0
2023-06-08 10:50:00,163.67,164.19,163.64,164.19,19377.0,160.2926,160.8019,160.2632,160.8019,19377.0
2023-06-08 10:55:00,164.14,164.15,163.98,164.05,6179.0,160.7529,160.7627,160.5962,160.6648,6179.0
2023-06-08 11:00:00,164.06,164.14,163.97,164.02,10965.0,160.6746,160.7529,160.5864,160.6354,10965.0
2023-06-08 11:05:00,164.07,164.11,163.89,164.03,8863.0,160.6844,160.7235,160.5081,160.6452,8863.0
2023-06-08 11:10:00,164.05,164.07,163.77,163.78,7312.0,160.6648,160.6844,160.3906,160.4003,7312.0
2023-06-08 11:15:00,163.8,163.93,163.8,163.89,3365.0,160.4199,160.5473,160.4199,160.5081,3365.0
2023-06-08 11:20:00,163.89,164.03,163.82,163.9,8060.0,160.5081,160.6452,160.4395,160.5179,8060.0
2023-06-08 11:25:00,163.93,163.96,163.7,163.86,6685.0,160.5473,160.5766,160.322,160.4787,6685.0
2023-06-08 11:30:00,163.87,163.99,163.8,163.84,5087.0,160.4885,160.606,160.4199,160.4591,5087.0
2023-06-08 11:35:00,163.81,164.01,163.81,163.9,5828.0,160.4297,160.6256,160.4297,160.5179,5828.0
2023-06-08 11:40:00,163.9,163.92,163.81,163.91,3994.0,160.5179,160.5375,160.4297,160.5277,3994.0
2023-06-08 11:45:00,163.95,164.05,163.94,164.03,7094.0,160.5668,160.6648,160.557,160.6452,7094.0
2023-06-08 11:50:00,164.01,164.42,163.99,164.38,13575.0,160.6256,161.0271,160.606,160.988,13575.0
2023-06-08 11:55:00,164.42,164.55,164.36,164.41,5505.0,161.0271,161.1545,160.9684,161.0173,5505.0
2023-06-08 12:00:00,164.45,164.73,164.45,164.64,4455.0,161.0565,161.3307,161.0565,161.2426,4455.0
2023-06-08 12:05:00,164.61,164.67,164.42,164.67,4291.0,161.2132,161.272,161.0271,161.272,4291.0
2023-06-08 12:10:00,164.69,164.69,164.52,164.56,8771.0,161.2916,161.2916,161.1251,161.1643,8771.0
2023-06-08 12:15:00,164.62,164.62,164.46,164.54,6148.0,161.223,161.223,161.0663,161.1447,6148.0
2023-06-08 12:20:00,164.52,164.59,164.51,164.54,5247.0,161.1251,161.1936,161.1153,161.1447,5247.0
2023-06-08 12:25:00,164.59,164.73,164.48,164.73,4626.0,161.1936,161.3307,161.0859,161.3307,4626.0
2023-06-08 12:30:00,164.72,164.72,164.34,164.36,9914.0,161.321,161.321,160.9488,160.9684,9914.0
2023-06-08 12:35:00,164.36,164.45,164.21,164.21,5160.0,160.9684,161.0565,160.8215,160.8215,5160.0
2023-06-08 12:40:00,164.24,164.26,164.0,164.02,6102.0,160.8509,160.8704,160.6158,160.6354,6102.0
2023-06-08 12:45:00,163.98,164.02,163.73,163.78,6815.0,160.5962,160.6354,160.3514,160.4003,6815.0
2023-06-08 12:50:00,163.78,163.87,163.77,163.77,6551.0,160.4003,160.4885,160.3906,160.3906,6551.0
2023-06-08 12:55:00,163.78,163.85,163.76,163.77,5258.0,160.4003,160.4689,160.3808,160.3906,5258.0
2023-06-08 13:00:00,163.8,163.8,163.61,163.75,9783.0,160.4199,160.4199,160.2339,160.371,9783.0
2023-06-08 13:05:00,163.74,163.74,163.55,163.58,4559.0,160.3612,160.3612,160.1751,160.2045,4559.0
2023-06-08 13:10:00,163.55,163.56,163.42,163.42,6724.0,160.1751,160.1849,160.0478,160.0478,6724.0
2023-06-08 13:15:00,163.44,163.44,163.27,163.31,5838.0,160.0674,160.0674,159.9009,159.94,5838.0
2023-06-08 13:20:00,163.34,163.56,163.32,163.5,11563.0,159.9694,160.1849,159.9498,160.1261,11563.0
2023-06-08 13:25:00,163.5,163.51,163.4,163.47,5449.0,160.1261,160.1359,160.0282,160.0967,5449.0
2023-06-08 13:30:00,163.49,163.52,163.42,163.42,5579.0,160.1163,160.1457,160.0478,160.0478,5579.0
2023-06-08 13:35:00,163.4,163.45,163.27,163.27,11387.0,160.0282,160.0772,159.9009,159.9009,11387.0
2023-06-08 13:40:00,163.27,163.56,163.27,163.46,18825.0,159.9009,160.1849,159.9009,160.087,18825.0
2023-06-08 13:45:00,163.55,163.56,163.45,163.55,9021.0,160.1751,160.1849,160.0772,160.1751,9021.0
2023-06-08 13:50:00,163.55,163.69,163.4,163.45,22620.0,160.1751,160.3122,160.0282,160.0772,22620.0
2023-06-08 13:55:00,163.45,163.57,163.38,163.5,21623.0,160.0772,160.1947,160.0086,160.1261,21623.0
2023-06-08 14:00:00,163.51,163.51,163.35,163.35,6032.0,160.1359,160.1359,159.9792,159.9792,6032.0
2023-06-08 14:05:00,163.34,163.38,162.9,162.94,13929.0,159.9694,160.0086,159.5385,159.5777,13929.0
2023-06-08 14:10:00,162.94,162.94,162.57,162.58,24577.0,159.5777,159.5777,159.2153,159.2251,24577.0
2023-06-08 14:15:00,162.62,163.49,162.61,163.49,26989.0,159.2643,160.1163,159.2545,160.1163,26989.0
2023-06-08 14:20:00,163.49,163.5,163.28,163.41,17195.0,160.1163,160.1261,159.9107,160.038,17195.0
2023-06-08 14:25:00,163.41,163.5,163.37,163.4,11524.0,160.038,160.1261,159.9988,160.0282,11524.0
2023-06-08 14:30:00,163.38,163.5,163.35,163.47,51914.0,160.0086,160.1261,159.9792,160.0967,51914.0
2023-06-08 14:35:00,163.49,163.73,163.48,163.67,22111.0,160.1163,160.3514,160.1065,160.2926,22111.0
2023-06-08 14:40:00,163.77,163.9,163.65,163.65,10532.0,160.3906,160.5179,160.273,160.273,10532.0
2023-06-08 14:45:00,163.63,163.72,163.57,163.63,13824.0,160.2534,160.3416,160.1947,160.2534,13824.0
2023-06-08 14:50:00,163.61,163.75,163.53,163.53,15056.0,160.2339,160.371,160.1555,160.1555,15056.0
2023-06-08 14:55:00,163.53,163.63,163.5,163.57,15220.0,160.1555,160.2534,160.1261,160.1947,15220.0
2023-06-08 15:00:00,163.54,163.66,163.52,163.61,16199.0,160.1653,160.2828,160.1457,160.2339,16199.0
2023-06-08 15:05:00,163.59,163.72,163.53,163.67,31912.0,160.2143,160.3416,160.1555,160.2926,31912.0
2023-06-08 15:10:00,163.72,164.1,163.72,164.01,16095.0,160.3416,160.7137,160.3416,160.6256,16095.0
2023-06-08 15:15:00,164.01,164.19,163.98,164.1,19084.0,160.6256,160.8019,160.5962,160.7137,19084.0
2023-06-08 15:20:00,164.15,164.21,164.0,164.01,12014.0,160.7627,160.8215,160.6158,160.6256,12014.0
2023-06-08 15:25:00,163.96,164.0,163.75,163.77,15107.0,160.5766,160.6158,160.371,160.3906,15107.0
2023-06-08 15:30:00,163.73,164.37,163.72,164.37,15025.0,160.3514,160.9782,160.3416,160.9782,15025.0
2023-06-08 15:35:00,164.36,164.44,164.27,164.34,20543.0,160.9684,161.0467,160.8802,160.9488,20543.0
2023-06-08 15:40:00,164.34,164.49,164.3,164.37,16886.0,160.9488,161.0957,160.9096,160.9782,16886.0
2023-06-08 15:45:00,164.34,164.61,164.33,164.56,19671.0,160.9488,161.2132,160.939,161.1643,19671.0
2023-06-08 15:50:00,164.63,164.66,164.19,164.19,40453.0,161.2328,161.2622,160.8019,160.8019,40453.0
2023-06-08 15:55:00,164.19,164.5,164.17,164.26,59503.0,160.8019,161.1055,160.7823,160.8704,59503.0
2023-06-09 09:30:00,163.73,163.74,162.95,163.74,38232.0,160.3514,160.3612,159.5875,160.3612,38232.0
2023-06-09 09:35:00,163.74,164.2,163.63,164.0,10569.0,160.3612,160.8117,160.2534,160.6158,10569.0
2023-06-09 09:40:00,163.73,164.1,163.51,163.58,9553.0,160.3514,160.7137,160.1359,160.2045,9553.0
2023-06-09 09:45:00,163.65,163.91,163.38,163.38,12950.0,160.273,160.5277,160.0086,160.0086,12950.0
2023-06-09 09:50:00,163.48,164.1,163.39,163.86,14757.0,160.1065,160.7137,160.0184,160.4787,14757.0
2023-06-09 09:55:00,163.91,164.04,163.4,163.46,6402.0,160.5277,160.655,160.0282,160.087,6402.0
2023-06-09 10:00:00,163.56,163.64,163.32,163.32,12238.0,160.1849,160.2632,159.9498,159.9498,12238.0
2023-06-09 10:05:00,163.34,163.5,163.28,163.35,9409.0,159.9694,160.1261,159.9107,159.9792,9409.0
2023-06-09 10:10:00,163.38,163.84,163.34,163.81,8873.0,160.0086,160.4591,159.9694,160.4297,8873.0
2023-06-09 10:15:00,163.8,163.85,163.62,163.68,7325.0,160.4199,160.4689,160.2437,160.3024,7325.0
2023-06-09 10:20:00,163.7,163.7,163.46,163.63,9027.0,160.322,160.322,160.087,160.2534,9027.0
2023-06-09 10:25:00,163.6,163.87,163.57,163.66,13970.0,160.2241,160.4885,160.1947,160.2828,13970.0
2023-06-09 10:30:00,163.7,163.86,163.67,163.79,14051.0,160.322,160.4787,160.2926,160.4101,14051.0
2023-06-09 10:35:00,163.76,163.83,163.63,163.75,6055.0,160.3808,160.4493,160.2534,160.371,6055.0
2023-06-09 10:40:00,163.74,163.74,163.63,163.71,4755.0,160.3612,160.3612,160.2534,160.3318,4755.0
2023-06-09 10:45:00,163.65,163.78,163.44,163.44,13916.0,160.273,160.4003,160.0674,160.0674,13916.0
2023-06-09 10:50:00,163.5,163.64,163.37,163.46,6833.0,160.1261,160.2632,159.9988,160.087,6833.0
2023-06-09 10:55:00,163.41,163.73,163.41,163.54,13071.0,160.038,160.3514,160.038,160.1653,13071.0
2023-06-09 11:00:00,163.54,163.7,163.51,163.62,5967.0,160.1653,160.322,160.1359,160.2437,5967.0
2023-06-09 11:05:00,163.56,163.92,163.55,163.92,6776.0,160.1849,160.5375,160.1751,160.5375,6776.0
2023-06-09 11:10:00,163.85,164.12,163.82,164.12,4470.0,160.4689,160.7333,160.4395,160.7333,4470.0
2023-06-09 11:15:00,164.13,164.23,163.9,163.9,6547.0,160.7431,160.8411,160.5179,160.5179,6547.0
2023-06-09 11:20:00,163.92,163.92,163.67,163.67,7100.0,160.5375,160.5375,160.2926,160.2926,7100.0
2023-06-09 11:25:00,163.65,163.65,163.34,163.44,8041.0,160.273,160.273,159.9694,160.0674,8041.0
2023-06-09 11:30:00,163.44,163.44,163.06,163.19,16319.0,160.0674,160.0674,159.6952,159.8225,16319.0
2023-06-09 11:35:00,163.17,163.37,163.16,163.32,8846.0,159.8029,159.9988,159.7931,159.9498,8846.0
2023-06-09 11:40:00,163.28,163.31,163.18,163.25,6091.0,159.9107,159.94,159.8127,159.8813,6091.0
2023-06-09 11:45:00,163.19,163.26,163.18,163.19,13192.0,159.8225,159.8911,159.8127,159.8225,13192.0
2023-06-09 11:50:00,163.13,163.16,162.99,163.11,4950.0,159.7638,159.7931,159.6267,159.7442,4950.0
2023-06-09 11:55:00,163.09,163.23,163.09,163.19,3509.0,159.7246,159.8617,159.7246,159.8225,3509.0
2023-06-09 12:00:00,163.14,163.35,163.0,163.34,6451.0,159.7736,159.9792,159.6364,159.9694,6451.0
2023-06-09 12:05:00,163.38,163.6,163.38,163.6,4198.0,160.0086,160.2241,160.0086,160.2241,4198.0
2023-06-09 12:10:00,163.58,163.65,163.54,163.62,4512.0,160.2045,160.273,160.1653,160.2437,4512.0
2023-06-09 12:15:00,163.64,163.76,163.54,163.72,21195.0,160.2632,160.3808,160.1653,160.3416,21195.0
2023-06-09 12:20:00,163.71,163.72,163.57,163.59,3955.0,160.3318,160.3416,160.1947,160.2143,3955.0
2023-06-09 12:25:00,163.56,163.56,163.2,163.37,4728.0,160.1849,160.1849,159.8323,159.9988,4728.0
2023-06-09 12:30:00,163.38,163.55,163.37,163.53,4681.0,160.0086,160.1751,159.9988,160.1555,4681.0
2023-06-09 12:35:00,163.5,163.5,163.24,163.32,3311.0,160.1261,160.1261,159.8715,159.9498,3311.0
2023-06-09 12:40:00,163.36,163.58,163.35,163.58,2310.0,159.989,160.2045,159.9792,160.2045,2310.0
2023-06-09 12:45:00,163.55,163.62,163.43,163.52,7164.0,160.1751,160.2437,160.0576,160.1457,7164.0
2023-06-09 12:50:00,163.47,163.49,163.4,163.49,5684.0,160.0967,160.1163,160.0282,160.1163,5684.0
2023-06-09 12:55:00,163.41,163.51,163.41,163.51,2273.0,160.038,160.1359,160.038,160.1359,2273.0
2023-06-09 13:00:00,163.52,163.61,163.44,163.61,2874.0,160.1457,160.2339,160.0674,160.2339,2874.0
2023-06-09 13:05:00,163.6,163.65,163.54,163.57,3966.0,160.2241,160.273,160.1653,160.1947,3966.0
2023-06-09 13:10:00,163.57,163.72,163.46,163.7,9616.0,160.1947,160.3416,160.087,160.322,9616.0
2023-06-09 13:15:00,163.71,163.74,163.59,163.71,3066.0,160.3318,160.3612,160.2143,160.3318,3066.0
2023-06-09 13:20:00,163.66,163.66,163.56,163.63,2534.0,160.2828,160.2828,160.1849,160.2534,2534.0
2023-06-09 13:25:00,163.6,163.68,163.6,163.61,5123.0,160.2241,160.3024,160.2241,160.2339,5123.0
2023-06-09 13:30:00,163.59,163.66,163.58,163.63,4159.0,160.2143,160.2828,160.2045,160.2534,4159.0
2023-06-09 13:35:00,163.63,163.72,163.6,163.66,11704.0,160.2534,160.3416,160.2241,160.2828,11704.0
2023-06-09 13:40:00,163.65,163.71,163.53,163.53,5691.0,160.273,160.3318,160.1555,160.1555,5691.0
2023-06-09 13:45:00,163.53,163.56,163.38,163.54,3460.0,160.1555,160.1849,160.0086,160.1653,3460.0
2023-06-09 13:50:00,163.47,163.56,163.47,163.52,2041.0,160.0967,160.1849,160.0967,160.1457,2041.0
2023-06-09 13:55:00,163.49,163.55,163.44,163.55,6942.0,160.1163,160.1751,160.0674,160.1751,6942.0
2023-06-09 14:00:00,163.54,163.59,163.52,163.56,2524.0,160.1653,160.2143,160.1457,160.1849,2524.0
2023-06-09 14:05:00,163.56,163.62,163.5,163.62,5071.0,160.1849,160.2437,160.1261,160.2437,5071.0
2023-06-09 14:10:00,163.62,163.65,163.52,163.57,2680.0,160.2437,160.273,160.1457,160.1947,2680.0
2023-06-09 14:15:00,163.6,163.6,163.51,163.55,3149.0,160.2241,160.2241,160.1359,160.1751,3149.0
2023-06-09 14:20:00,163.5,163.66,163.5,163.61,3378.0,160.1261,160.2828,160.1261,160.2339,3378.0
2023-06-09 14:25:00,163.58,163.63,163.46,163.63,6161.0,160.2045,160.2534,160.087,160.2534,6161.0
2023-06-09 14:30:00,163.58,163.61,163.49,163.59,2747.0,160.2045,160.2339,160.1163,160.2143,2747.0
2023-06-09 14:35:00,163.56,163.56,163.38,163.39,2132.0,160.1849,160.1849,160.0086,160.0184,2132.0
2023-06-09 14:40:00,163.36,163.5,163.36,163.5,4779.0,159.989,160.1261,159.989,160.1261,4779.0
2023-06-09 14:45:00,163.49,163.53,163.38,163.38,4129.0,160.1163,160.1555,160.0086,160.0086,4129.0
2023-06-09 14:50:00,163.43,163.52,163.4,163.51,4224.0,160.0576,160.1457,160.0282,160.1359,4224.0
2023-06-09 14:55:00,163.45,163.61,163.45,163.61,3013.0,160.0772,160.2339,160.0772,160.2339,3013.0
2023-06-09 15:00:00,163.62,163.65,163.5,163.59,36450.0,160.2437,160.273,160.1261,160.2143,36450.0
2023-06-09 15:05:00,163.59,163.63,163.4,163.4,9923.0,160.2143,160.2534,160.0282,160.0282,9923.0
2023-06-09 15:10:00,163.35,163.39,163.16,163.22,11014.0,159.9792,160.0184,159.7931,159.8519,11014.0
2023-06-09 15:15:00,163.25,163.4,163.21,163.36,4899.0,159.8813,160.0282,159.8421,159.989,4899.0
2023-06-09 15:20:00,163.38,163.5,163.32,163.39,8489.0,160.0086,160.1261,159.9498,160.0184,8489.0
2023-06-09 15:25:00,163.38,163.49,163.38,163.43,14137.0,160.0086,160.1163,160.0086,160.0576,14137.0
2023-06-09 15:30:00,163.42,163.44,163.35,163.36,8511.0,160.0478,160.0674,159.9792,159.989,8511.0
2023-06-09 15:35:00,163.35,163.46,163.19,163.33,13259.0,159.9792,160.087,159.8225,159.9596,13259.0
2023-06-09 15:40:00,163.33,163.55,163.33,163.53,8912.0,159.9596,160.1751,159.9596,160.1555,8912.0
2023-06-09 15:45:00,163.55,163.65,163.42,163.43,16910.0,160.1751,160.273,160.0478,160.0576,16910.0
2023-06-09 15:50:00,163.41,163.5,163.29,163.31,49512.0,160.038,160.1261,159.9205,159.94,49512.0
2023-06-09 15:55:00,163.33,163.34,162.99,163.1,98588.0,159.9596,159.9694,159.6267,159.7344,98588.0
2023-06-12 09:30:00,163.84,164.47,163.28,163.3,28878.0,160.4591,161.0761,159.9107,159.9303,28878.0
2023-06-12 09:35:00,163.38,163.51,162.76,163.37,14765.0,160.0086,160.1359,159.4014,159.9988,14765.0
2023-06-12 09:40:00,163.66,163.74,163.13,163.15,3990.0,160.2828,160.3612,159.7638,159.7834,3990.0
2023-06-12 09:45:00,163.12,163.26,162.94,163.26,6812.0,159.754,159.8911,159.5777,159.8911,6812.0
2023-06-12 09:50:00,163.4,163.57,163.36,163.37,1799.0,160.0282,160.1947,159.989,159.9988,1799.0
2023-06-12 09:55:00,163.33,163.48,163.28,163.43,5046.0,159.9596,160.1065,159.9107,160.0576,5046.0
2023-06-12 10:00:00,163.46,163.73,163.38,163.72,6137.0,160.087,160.3514,160.0086,160.3416,6137.0
2023-06-12 10:05:00,163.83,163.86,163.69,163.86,10522.0,160.4493,160.4787,160.3122,160.4787,10522.0
2023-06-12 10:10:00,163.91,163.93,163.69,163.89,6479.0,160.5277,160.5473,160.3122,160.5081,6479.0
2023-06-12 10:15:00,163.95,164.12,163.8,163.8,14464.0,160.5668,160.7333,160.4199,160.4199,14464.0
2023-06-12 10:20:00,163.79,163.93,163.69,163.88,16659.0,160.4101,160.5473,160.3122,160.4983,16659.0
2023-06-12 10:25:00,163.9,164.12,163.77,164.11,10391.0,160.5179,160.7333,160.3906,160.7235,10391.0
2023-06-12 10:30:00,164.12,164.15,163.91,163.94,10110.0,160.7333,160.7627,160.5277,160.557,10110.0
2023-06-12 10:35:00,164.03,164.05,163.8,163.85,6635.0,160.6452,160.6648,160.4199,160.4689,6635.0
2023-06-12 10:40:00,163.77,163.85,163.76,163.76,4396.0,160.3906,160.4689,160.3808,160.3808,4396.0
2023-06-12 10:45:00,163.74,163.87,163.68,163.85,8338.0,160.3612,160.4885,160.3024,160.4689,8338.0
2023-06-12 10:50:00,163.9,164.07,163.52,163.52,7082.0,160.5179,160.6844,160.1457,160.1457,7082.0
2023-06-12 10:55:00,163.56,163.72,163.4,163.72,7759.0,160.1849,160.3416,160.0282,160.3416,7759.0
2023-06-12 11:00:00,163.81,164.03,163.81,163.97,5442.0,160.4297,160.6452,160.4297,160.5864,5442.0
2023-06-12 11:05:00,163.97,164.07,163.91,164.0,6312.0,160.5864,160.6844,160.5277,160.6158,6312.0
2023-06-12 11:10:00,164.02,164.08,163.86,163.88,8895.0,160.6354,160.6942,160.4787,160.4983,8895.0
2023-06-12 11:15:00,163.87,163.95,163.83,163.93,5897.0,160.4885,160.5668,160.4493,160.5473,5897.0
2023-06-12 11:20:00,163.95,164.03,163.88,163.91,9625.0,160.5668,160.6452,160.4983,160.5277,9625.0
2023-06-12 11:25:00,163.92,164.09,163.88,164.03,7688.0,160.5375,160.704,160.4983,160.6452,7688.0
2023-06-12 11:30:00,164.06,164.16,164.04,164.11,8306.0,160.6746,160.7725,160.655,160.7235,8306.0
2023-06-12 11:35:00,164.08,164.15,163.98,164.12,7404.0,160.6942,160.7627,160.5962,160.7333,7404.0
2023-06-12 11:40:00,164.15,164.26,164.09,164.22,6538.0,160.7627,160.8704,160.704,160.8313,6538.0
2023-06-12 11:45:00,164.22,164.22,164.01,164.07,8442.0,160.8313,160.8313,160.6256,160.6844,8442.0
2023-06-12 11:50:00,164.08,164.08,163.98,164.03,5411.0,160.6942,160.6942,160.5962,160.6452,5411.0
2023-06-12 11:55:00,164.02,164.31,164.01,164.2,10582.0,160.6354,160.9194,160.6256,160.8117,10582.0
2023-06-12 12:00:00,164.2,164.26,164.11,164.11,5888.0,160.8117,160.8704,160.7235,160.7235,5888.0
2023-06-12 12:05:00,164.14,164.35,164.13,164.32,7814.0,160.7529,160.9586,160.7431,160.9292,7814.0
2023-06-12 12:10:00,164.29,164.32,164.23,164.25,8213.0,160.8998,160.9292,160.8411,160.8607,8213.0
2023-06-12 12:15:00,164.26,164.28,164.2,164.25,19225.0,160.8704,160.89,160.8117,160.8607,19225.0
2023-06-12 12:20:00,164.26,164.27,164.18,164.2,10061.0,160.8704,160.8802,160.7921,160.8117,10061.0
2023-06-12 12:25:00,164.2,164.22,164.07,164.18,24566.0,160.8117,160.8313,160.6844,160.7921,24566.0
2023-06-12 12:30:00,164.17,164.18,164.05,164.09,9169.0,160.7823,160.7921,160.6648,160.704,9169.0
2023-06-12 12:35:00,164.09,164.22,164.09,164.16,6230.0,160.704,160.8313,160.704,160.7725,6230.0
2023-06-12 12:40:00,164.18,164.34,164.1,164.32,14909.0,160.7921,160.9488,160.7137,160.9292,14909.0
2023-06-12 12:45:00,164.31,164.5,164.29,164.46,7606.0,160.9194,161.1055,160.8998,161.0663,7606.0
2023-06-12 12:50:00,164.5,164.73,164.5,164.67,4239.0,161.1055,161.3307,161.1055,161.272,4239.0
2023-06-12 12:55:00,164.65,164.72,164.59,164.72,4725.0,161.2524,161.321,161.1936,161.321,4725.0
2023-06-12 13:00:00,164.69,164.82,164.64,164.7,6488.0,161.2916,161.4189,161.2426,161.3014,6488.0
2023-06-12 13:05:00,164.71,164.72,164.58,164.58,3385.0,161.3112,161.321,161.1838,161.1838,3385.0
2023-06-12 13:10:00,164.55,164.6,164.49,164.5,2212.0,161.1545,161.2034,161.0957,161.1055,2212.0
2023-06-12 13:15:00,164.5,164.56,164.43,164.51,2694.0,161.1055,161.1643,161.0369,161.1153,2694.0
2023-06-12 13:20:00,164.52,164.55,164.32,164.36,8342.0,161.1251,161.1545,160.9292,160.9684,8342.0
2023-06-12 13:25:00,164.35,164.35,164.07,164.09,11527.0,160.9586,160.9586,160.6844,160.704,11527.0
2023-06-12 13:30:00,164.12,164.16,164.08,164.1,2381.0,160.7333,160.7725,160.6942,160.7137,2381.0
2023-06-12 13:35:00,164.12,164.22,164.06,164.17,6128.0,160.7333,160.8313,160.6746,160.7823,6128.0
2023-06-12 13:40:00,164.16,164.17,164.05,164.11,4827.0,160.7725,160.7823,160.6648,160.7235,4827.0
2023-06-12 13:45:00,164.12,164.26,164.09,164.26,4317.0,160.7333,160.8704,160.704,160.8704,4317.0
2023-06-12 13:50:00,164.25,164.31,164.25,164.26,4386.0,160.8607,160.9194,160.8607,160.8704,4386.0
2023-06-12 13:55:00,164.25,164.39,164.25,164.34,4223.0,160.8607,160.9978,160.8607,160.9488,4223.0
2023-06-12 14:00:00,164.38,164.4,164.25,164.25,3601.0,160.988,161.0076,160.8607,160.8607,3601.0
2023-06-12 14:05:00,164.26,164.34,164.22,164.33,5710.0,160.8704,160.9488,160.8313,160.939,5710.0
2023-06-12 14:10:00,164.34,164.54,164.31,164.46,9087.0,160.9488,161.1447,160.9194,161.0663,9087.0
2023-06-12 14:15:00,164.48,164.54,164.47,164.48,4520.0,161.0859,161.1447,161.0761,161.0859,4520.0
2023-06-12 14:20:00,164.47,164.56,164.46,164.47,8472.0,161.0761,161.1643,161.0663,161.0761,8472.0
2023-06-12 14:25:00,164.48,164.59,164.48,164.57,3144.0,161.0859,161.1936,161.0859,161.174,3144.0
2023-06-12 14:30:00,164.56,164.62,164.45,164.52,5269.0,161.1643,161.223,161.0565,161.1251,5269.0
2023-06-12 14:35:00,164.54,164.59,164.47,164.53,5751.0,161.1447,161.1936,161.0761,161.1349,5751.0
2023-06-12 14:40:00,164.54,164.62,164.54,164.62,4490.0,161.1447,161.223,161.1447,161.223,4490.0
2023-06-12 14:45:00,164.64,164.65,164.5,164.65,6648.0,161.2426,161.2524,161.1055,161.2524,6648.0
2023-06-12 14:50:00,164.67,164.77,164.65,164.75,1937.0,161.272,161.3699,161.2524,161.3503,1937.0
2023-06-12 14:55:00,164.75,164.77,164.65,164.75,6661.0,161.3503,161.3699,161.2524,161.3503,6661.0
2023-06-12 15:00:00,164.75,164.89,164.72,164.89,6041.0,161.3503,161.4874,161.321,161.4874,6041.0
2023-06-12 15:05:00,164.89,164.89,164.73,164.75,10029.0,161.4874,161.4874,161.3307,161.3503,10029.0
2023-06-12 15:10:00,164.76,164.9,164.71,164.86,8199.0,161.3601,161.4972,161.3112,161.4581,8199.0
2023-06-12 15:15:00,164.93,165.08,164.75,164.76,7280.0,161.5266,161.6735,161.3503,161.3601,7280.0
2023-06-12 15:20:00,164.78,164.92,164.74,164.92,6023.0,161.3797,161.5168,161.3405,161.5168,6023.0
2023-06-12 15:25:00,164.93,165.09,164.93,165.05,5498.0,161.5266,161.6833,161.5266,161.6441,5498.0
2023-06-12 15:30:00,165.06,165.21,165.05,165.21,12164.0,161.6539,161.8008,161.6441,161.8008,12164.0
2023-06-12 15:35:00,165.21,165.24,165.08,165.2,15127.0,161.8008,161.8302,161.6735,161.791,15127.0
2023-06-12 15:40:00,165.18,165.47,165.17,165.37,15484.0,161.7715,162.0555,161.7617,161.9575,15484.0
2023-06-12 15:45:00,165.35,165.44,165.26,165.38,15848.0,161.938,162.0261,161.8498,161.9673,15848.0
2023-06-12 15:50:00,165.46,165.6,165.35,165.54,34032.0,162.0457,162.1828,161.938,162.124,34032.0
2023-06-12 15:55:00,165.53,165.61,165.42,165.59,75203.0,162.1142,162.1926,162.0065,162.173,75203.0
2023-06-13 09:30:00,165.62,166.0,165.55,165.98,41822.0,162.2024,162.5745,162.1338,162.555,41822.0
2023-06-13 09:35:00,166.0,167.19,165.91,167.15,15057.0,162.5745,163.74,162.4864,163.7008,15057.0
2023-06-13 09:40:00,167.02,167.1,166.35,166.55,16057.0,163.5735,163.6518,162.9173,163.1132,16057.0
2023-06-13 09:45:00,166.66,166.81,166.21,166.52,16074.0,163.2209,163.3678,162.7802,163.0838,16074.0
2023-06-13 09:50:00,166.36,166.55,166.09,166.2,6670.0,162.9271,163.1132,162.6627,162.7704,6670.0
2023-06-13 09:55:00,166.25,166.38,166.05,166.19,7494.0,162.8194,162.9467,162.6235,162.7606,7494.0
2023-06-13 10:00:00,166.25,166.81,166.13,166.81,7587.0,162.8194,163.3678,162.7019,163.3678,7587.0
2023-06-13 10:05:00,166.79,167.27,166.75,166.88,20679.0,163.3482,163.8183,163.3091,163.4364,20679.0
2023-06-13 10:10:00,166.81,166.94,166.45,166.61,16122.0,163.3678,163.4951,163.0153,163.172,16122.0
2023-06-13 10:15:00,166.56,166.62,166.14,166.34,7424.0,163.123,163.1817,162.7117,162.9075,7424.0
2023-06-13 10:20:00,166.38,166.71,166.28,166.7,22756.0,162.9467,163.2699,162.8488,163.2601,22756.0
2023-06-13 10:25:00,166.71,166.87,166.68,166.81,15716.0,163.2699,163.4266,163.2405,163.3678,15716.0
2023-06-13 10:30:00,166.84,166.84,166.57,166.58,12490.0,163.3972,163.3972,163.1328,163.1426,12490.0
2023-06-13 10:35:00,166.55,166.73,166.52,166.52,12561.0,163.1132,163.2895,163.0838,163.0838,12561.0
2023-06-13 10:40:00,166.56,166.57,166.29,166.39,26074.0,163.123,163.1328,162.8586,162.9565,26074.0
2023-06-13 10:45:00,166.48,166.84,166.45,166.73,20041.0,163.0446,163.3972,163.0153,163.2895,20041.0
2023-06-13 10:50:00,166.75,166.76,166.61,166.69,44018.0,163.3091,163.3189,163.172,163.2503,44018.0
2023-06-13 10:55:00,166.64,166.77,166.2,166.28,14277.0,163.2013,163.3287,162.7704,162.8488,14277.0
2023-06-13 11:00:00,166.2,166.34,165.88,166.28,16335.0,162.7704,162.9075,162.457,162.8488,16335.0
2023-06-13 11:05:00,166.24,166.54,166.21,166.37,7148.0,162.8096,163.1034,162.7802,162.9369,7148.0
2023-06-13 11:10:00,166.37,166.61,166.29,166.52,9431.0,162.9369,163.172,162.8586,163.0838,9431.0
2023-06-13 11:15:00,166.52,166.73,166.42,166.58,6163.0,163.0838,163.2895,162.9859,163.1426,6163.0
2023-06-13 11:20:00,166.57,166.65,166.42,166.5,4749.0,163.1328,163.2111,162.9859,163.0642,4749.0
2023-06-13 11:25:00,166.55,166.56,166.25,166.28,19432.0,163.1132,163.123,162.8194,162.8488,19432.0
2023-06-13 11:30:00,166.32,166.32,165.98,166.02,20585.0,162.8879,162.8879,162.555,162.5941,20585.0
2023-06-13 11:35:00,166.07,166.19,166.0,166.13,4151.0,162.6431,162.7606,162.5745,162.7019,4151.0
2023-06-13 11:40:00,166.09,166.1,165.93,166.06,6897.0,162.6627,162.6725,162.506,162.6333,6897.0
2023-06-13 11:45:00,166.03,166.12,165.99,166.09,3332.0,162.6039,162.6921,162.5647,162.6627,3332.0
2023-06-13 11:50:00,166.09,166.21,165.99,166.21,5026.0,162.6627,162.7802,162.5647,162.7802,5026.0
2023-06-13 11:55:00,166.2,166.26,165.95,166.03,6450.0,162.7704,162.8292,162.5256,162.6039,6450.0
2023-06-13 12:00:00,165.96,166.01,165.75,165.88,30002.0,162.5354,162.5843,162.3297,162.457,30002.0
2023-06-13 12:05:00,165.89,165.95,165.81,165.82,7197.0,162.4668,162.5256,162.3885,162.3983,7197.0
2023-06-13 12:10:00,165.83,165.99,165.78,165.99,9877.0,162.408,162.5647,162.3591,162.5647,9877.0
2023-06-13 12:15:00,166.03,166.3,165.98,166.25,8310.0,162.6039,162.8683,162.555,162.8194,8310.0
2023-06-13 12:20:00,166.31,166.35,166.15,166.35,5850.0,162.8781,162.9173,162.7214,162.9173,5850.0
2023-06-13 12:25:00,166.34,166.39,166.17,166.39,5767.0,162.9075,162.9565,162.741,162.9565,5767.0
2023-06-13 12:30:00,166.42,166.58,166.39,166.4,4977.0,162.9859,163.1426,162.9565,162.9663,4977.0
2023-06-13 12:35:00,166.4,166.58,166.34,166.58,4007.0,162.9663,163.1426,162.9075,163.1426,4007.0
2023-06-13 12:40:00,166.59,166.84,166.59,166.74,4965.0,163.1524,163.3972,163.1524,163.2993,4965.0
2023-06-13 12:45:00,166.77,166.87,166.68,166.77,7087.0,163.3287,163.4266,163.2405,163.3287,7087.0
2023-06-13 12:50:00,166.72,166.82,166.64,166.73,9328.0,163.2797,163.3776,163.2013,163.2895,9328.0
2023-06-13 12:55:00,166.76,166.87,166.74,166.83,2950.0,163.3189,163.4266,163.2993,163.3874,2950.0
2023-06-13 13:00:00,166.78,166.8,166.71,166.74,3954.0,163.3384,163.358,163.2699,163.2993,3954.0
2023-06-13 13:05:00,166.74,166.78,166.54,166.59,2746.0,163.2993,163.3384,163.1034,163.1524,2746.0
2023-06-13 13:10:00,166.59,166.64,166.51,166.51,11104.0,163.1524,163.2013,163.074,163.074,11104.0
2023-06-13 13:15:00,166.5,166.74,166.43,166.74,4901.0,163.0642,163.2993,162.9957,163.2993,4901.0
2023-06-13 13:20:00,166.72,166.82,166.71,166.81,2951.0,163.2797,163.3776,163.2699,163.3678,2951.0
2023-06-13 13:25:00,166.81,166.97,166.66,166.85,4884.0,163.3678,163.5245,163.2209,163.407,4884.0
2023-06-13 13:30:00,166.9,167.01,166.78,166.78,6480.0,163.456,163.5637,163.3384,163.3384,6480.0
2023-06-13 13:35:00,166.78,166.78,166.48,166.54,13477.0,163.3384,163.3384,163.0446,163.1034,13477.0
2023-06-13 13:40:00,166.58,166.66,166.54,166.6,6945.0,163.1426,163.2209,163.1034,163.1622,6945.0
2023-06-13 13:45:00,166.59,166.7,166.42,166.45,23571.0,163.1524,163.2601,162.9859,163.0153,23571.0
2023-06-13 13:50:00,166.53,166.53,166.33,166.33,2488.0,163.0936,163.0936,162.8977,162.8977,2488.0
2023-06-13 13:55:00,166.3,166.59,166.27,166.59,7690.0,162.8683,163.1524,162.839,163.1524,7690.0
2023-06-13 14:00:00,166.56,166.56,166.29,166.38,16964.0,163.123,163.123,162.8586,162.9467,16964.0
2023-06-13 14:05:00,166.38,166.38,166.22,166.29,2836.0,162.9467,162.9467,162.79,162.8586,2836.0
2023-06-13 14:10:00,166.3,166.41,166.23,166.36,6291.0,162.8683,162.9761,162.7998,162.9271,6291.0
2023-06-13 14:15:00,166.37,166.39,166.25,166.38,56397.0,162.9369,162.9565,162.8194,162.9467,56397.0
2023-06-13 14:20:00,166.34,166.49,166.32,166.43,6892.0,162.9075,163.0544,162.8879,162.9957,6892.0
2023-06-13 14:25:00,166.45,166.48,166.27,166.36,8435.0,163.0153,163.0446,162.839,162.9271,8435.0
2023-06-13 14:30:00,166.33,166.35,166.26,166.33,4881.0,162.8977,162.9173,162.8292,162.8977,4881.0
2023-06-13 14:35:00,166.32,166.36,166.2,166.25,6626.0,162.8879,162.9271,162.7704,162.8194,6626.0
2023-06-13 14:40:00,166.26,166.31,166.14,166.24,5323.0,162.8292,162.8781,162.7117,162.8096,5323.0
2023-06-13 14:45:00,166.18,166.33,166.18,166.2,6379.0,162.7508,162.8977,162.7508,162.7704,6379.0
2023-06-13 14:50:00,166.21,166.25,166.2,166.2,2656.0,162.7802,162.8194,162.7704,162.7704,2656.0
2023-06-13 14:55:00,166.2,166.24,166.11,166.15,10038.0,162.7704,162.8096,162.6823,162.7214,10038.0
2023-06-13 15:00:00,166.14,166.26,166.07,166.21,15193.0,162.7117,162.8292,162.6431,162.7802,15193.0
2023-06-13 15:05:00,166.23,166.31,166.19,166.21,34940.0,162.7998,162.8781,162.7606,162.7802,34940.0
2023-06-13 15:10:00,166.21,166.35,166.17,166.31,32573.0,162.7802,162.9173,162.741,162.8781,32573.0
2023-06-13 15:15:00,166.3,166.43,166.23,166.24,9944.0,162.8683,162.9957,162.7998,162.8096,9944.0
2023-06-13 15:20:00,166.24,166.38,166.19,166.25,23583.0,162.8096,162.9467,162.7606,162.8194,23583.0
2023-06-13 15:25:00,166.23,166.33,166.21,166.25,13536.0,162.7998,162.8977,162.7802,162.8194,13536.0
2023-06-13 15:30:00,166.23,166.26,165.93,166.01,13261.0,162.7998,162.8292,162.506,162.5843,13261.0
2023-06-13 15:35:00,165.85,165.89,165.71,165.77,11303.0,162.4276,162.4668,162.2905,162.3493,11303.0
2023-06-13 15:40:00,165.78,165.96,165.65,165.67,22646.0,162.3591,162.5354,162.2318,162.2513,22646.0
2023-06-13 15:45:00,165.64,165.89,165.62,165.83,73776.0,162.222,162.4668,162.2024,162.408,73776.0
2023-06-13 15:50:00,165.84,166.32,165.82,166.24,49007.0,162.4178,162.8879,162.3983,162.8096,49007.0
2023-06-13 15:55:00,166.26,166.27,165.8,166.07,90273.0,162.8292,162.839,162.3787,162.6431,90273.0
2023-06-14 09:30:00,167.08,167.35,166.11,166.25,45630.0,163.6323,163.8967,162.6823,162.8194,45630.0
2023-06-14 09:35:00,166.43,167.3,166.15,167.22,13252.0,162.9957,163.8477,162.7214,163.7694,13252.0
2023-06-14 09:40:00,167.3,167.42,166.74,167.0,11201.0,163.8477,163.9652,163.2993,163.5539,11201.0
2023-06-14 09:45:00,166.92,166.92,166.3,166.42,7809.0,163.4756,163.4756,162.8683,162.9859,7809.0
2023-06-14 09:50:00,166.52,166.59,166.11,166.31,7021.0,163.0838,163.1524,162.6823,162.8781,7021.0
2023-06-14 09:55:00,166.22,166.4,166.15,166.28,3815.0,162.79,162.9663,162.7214,162.8488,3815.0
2023-06-14 10:00:00,166.26,166.58,166.13,166.58,7414.0,162.8292,163.1426,162.7019,163.1426,7414.0
2023-06-14 10:05:00,166.59,167.03,166.57,166.87,15060.0,163.1524,163.5833,163.1328,163.4266,15060.0
2023-06-14 10:10:00,166.78,166.91,166.69,166.86,4064.0,163.3384,163.4658,163.2503,163.4168,4064.0
2023-06-14 10:15:00,166.86,166.86,166.59,166.63,9321.0,163.4168,163.4168,163.1524,163.1915,9321.0
2023-06-14 10:20:00,166.65,166.86,166.49,166.56,6104.0,163.2111,163.4168,163.0544,163.123,6104.0
2023-06-14 10:25:00,166.52,166.63,166.36,166.45,6606.0,163.0838,163.1915,162.9271,163.0153,6606.0
2023-06-14 10:30:00,166.49,166.49,166.19,166.26,6829.0,163.0544,163.0544,162.7606,162.8292,6829.0
2023-06-14 10:35:00,166.36,166.69,166.35,166.57,8208.0,162.9271,163.2503,162.9173,163.1328,8208.0
2023-06-14 10:40:00,166.5,166.79,166.5,166.75,12856.0,163.0642,163.3482,163.0642,163.3091,12856.0
2023-06-14 10:45:00,166.73,166.97,166.68,166.96,17464.0,163.2895,163.5245,163.2405,163.5147,17464.0
2023-06-14 10:50:00,166.95,166.97,166.72,166.81,7475.0,163.5049,163.5245,163.2797,163.3678,7475.0
2023-06-14 10:55:00,166.85,166.98,166.54,166.61,10830.0,163.407,163.5343,163.1034,163.172,10830.0
2023-06-14 11:00:00,166.61,166.97,166.56,166.8,10755.0,163.172,163.5245,163.123,163.358,10755.0
2023-06-14 11:05:00,166.81,167.0,166.81,166.9,6632.0,163.3678,163.5539,163.3678,163.456,6632.0
2023-06-14 11:10:00,166.91,167.06,166.87,166.99,12486.0,163.4658,163.6127,163.4266,163.5441,12486.0
2023-06-14 11:15:00,167.03,167.08,166.86,167.05,11998.0,163.5833,163.6323,163.4168,163.6029,11998.0
2023-06-14 11:20:00,167.02,167.19,166.9,167.16,9651.0,163.5735,163.74,163.456,163.7106,9651.0
2023-06-14 11:25:00,167.13,167.17,167.06,167.1,9387.0,163.6812,163.7204,163.6127,163.6518,9387.0
2023-06-14 11:30:00,167.12,167.16,167.06,167.14,9741.0,163.6714,163.7106,163.6127,163.691,9741.0
2023-06-14 11:35:00,167.16,167.17,166.99,166.99,6171.0,163.7106,163.7204,163.5441,163.5441,6171.0
2023-06-14 11:40:00,167.02,167.09,166.9,166.93,7640.0,163.5735,163.642,163.456,163.4853,7640.0
2023-06-14 11:45:00,166.91,167.06,166.89,166.93,6589.0,163.4658,163.6127,163.4462,163.4853,6589.0
2023-06-14 11:50:00,166.95,167.16,166.95,167.08,7057.0,163.5049,163.7106,163.5049,163.6323,7057.0
2023-06-14 11:55:00,167.05,167.17,166.96,167.01,13419.0,163.6029,163.7204,163.5147,163.5637,13419.0
2023-06-14 12:00:00,167.01,167.03,166.81,166.92,9555.0,163.5637,163.5833,163.3678,163.4756,9555.0
2023-06-14 12:05:00,166.96,167.03,166.84,166.94,7763.0,163.5147,163.5833,163.3972,163.4951,7763.0
2023-06-14 12:10:00,166.99,167.27,166.97,167.2,15156.0,163.5441,163.8183,163.5245,163.7498,15156.0
2023-06-14 12:15:00,167.21,167.28,167.19,167.22,16939.0,163.7596,163.8281,163.74,163.7694,16939.0
2023-06-14 12:20:00,167.22,167.26,167.05,167.11,13143.0,163.7694,163.8085,163.6029,163.6616,13143.0
2023-06-14 12:25:00,167.1,167.22,167.08,167.22,5212.0,163.6518,163.7694,163.6323,163.7694,5212.0
2023-06-14 12:30:00,167.22,167.38,167.16,167.32,7808.0,163.7694,163.9261,163.7106,163.8673,7808.0
2023-06-14 12:35:00,167.3,167.32,167.03,167.16,4534.0,163.8477,163.8673,163.5833,163.7106,4534.0
2023-06-14 12:40:00,167.14,167.15,166.93,166.93,4029.0,163.691,163.7008,163.4853,163.4853,4029.0
2023-06-14 12:45:00,166.91,166.95,166.8,166.82,3182.0,163.4658,163.5049,163.358,163.3776,3182.0
2023-06-14 12:50:00,166.78,166.84,166.7,166.72,2633.0,163.3384,163.3972,163.2601,163.2797,2633.0
2023-06-14 12:55:00,166.69,166.74,166.63,166.66,3259.0,163.2503,163.2993,163.1915,163.2209,3259.0
2023-06-14 13:00:00,166.69,166.69,166.5,166.5,2500.0,163.2503,163.2503,163.0642,163.0642,2500.0
2023-06-14 13:05:00,166.5,166.5,166.38,166.41,4752.0,163.0642,163.0642,162.9467,162.9761,4752.0
2023-06-14 13:10:00,166.4,166.45,166.19,166.26,5559.0,162.9663,163.0153,162.7606,162.8292,5559.0
2023-06-14 13:15:00,166.18,166.2,166.1,166.19,3209.0,162.7508,162.7704,162.6725,162.7606,3209.0
2023-06-14 13:20:00,166.15,166.19,166.03,166.09,4397.0,162.7214,162.7606,162.6039,162.6627,4397.0
2023-06-14 13:25:00,166.12,166.51,166.11,166.51,9731.0,162.6921,163.074,162.6823,163.074,9731.0
2023-06-14 13:30:00,166.52,166.55,166.33,166.49,14640.0,163.0838,163.1132,162.8977,163.0544,14640.0
2023-06-14 13:35:00,166.44,166.54,166.36,166.4,4925.0,163.0055,163.1034,162.9271,162.9663,4925.0
2023-06-14 13:40:00,166.47,166.48,166.28,166.28,5070.0,163.0348,163.0446,162.8488,162.8488,5070.0
2023-06-14 13:45:00,166.32,166.4,166.21,166.36,4531.0,162.8879,162.9663,162.7802,162.9271,4531.0
2023-06-14 13:50:00,166.35,166.46,166.27,166.46,4600.0,162.9173,163.025,162.839,163.025,4600.0
2023-06-14 13:55:00,166.42,166.57,166.32,166.32,7634.0,162.9859,163.1328,162.8879,162.8879,7634.0
2023-06-14 14:00:00,166.28,166.28,165.76,166.15,12160.0,162.8488,162.8488,162.3395,162.7214,12160.0
2023-06-14 14:05:00,166.04,166.1,165.4,165.85,7985.0,162.6137,162.6725,161.9869,162.4276,7985.0
2023-06-14 14:10:00,165.78,165.99,165.62,165.71,5258.0,162.3591,162.5647,162.2024,162.2905,5258.0
2023-06-14 14:15:00,165.79,165.89,165.35,165.35,13698.0,162.3689,162.4668,161.938,161.938,13698.0
2023-06-14 14:20:00,165.41,165.52,165.26,165.33,4260.0,161.9967,162.1044,161.8498,161.9184,4260.0
2023-06-14 14:25:00,165.28,165.6,165.26,165.49,3905.0,161.8694,162.1828,161.8498,162.0751,3905.0
2023-06-14 14:30:00,165.47,165.86,165.3,165.63,15412.0,162.0555,162.4374,161.889,162.2122,15412.0
2023-06-14 14:35:00,165.73,166.0,165.64,165.81,10480.0,162.3101,162.5745,162.222,162.3885,10480.0
2023-06-14 14:40:00,165.86,166.42,165.86,166.42,4670.0,162.4374,162.9859,162.4374,162.9859,4670.0
2023-06-14 14:45:00,166.45,166.49,166.18,166.42,6605.0,163.0153,163.0544,162.7508,162.9859,6605.0
2023-06-14 14:50:00,166.42,166.51,166.11,166.33,6861.0,162.9859,163.074,162.6823,162.8977,6861.0
2023-06-14 14:55:00,166.31,166.37,166.11,166.17,7333.0,162.8781,162.9369,162.6823,162.741,7333.0
2023-06-14 15:00:00,166.16,166.36,166.15,166.29,10235.0,162.7312,162.9271,162.7214,162.8586,10235.0
2023-06-14 15:05:00,166.25,166.79,166.24,166.63,7771.0,162.8194,163.3482,162.8096,163.1915,7771.0
2023-06-14 15:10:00,166.66,166.78,166.33,166.33,10557.0,163.2209,163.3384,162.8977,162.8977,10557.0
2023-06-14 15:15:00,166.33,166.33,165.93,166.1,11526.0,162.8977,162.8977,162.506,162.6725,11526.0
2023-06-14 15:20:00,166.0,166.51,165.95,166.42,11779.0,162.5745,163.074,162.5256,162.9859,11779.0
2023-06-14 15:25:00,166.45,166.59,166.04,166.05,12610.0,163.0153,163.1524,162.6137,162.6235,12610.0
2023-06-14 15:30:00,166.08,166.15,165.92,166.03,16709.0,162.6529,162.7214,162.4962,162.6039,16709.0
2023-06-14 15:35:00,165.99,166.14,165.97,166.1,25850.0,162.5647,162.7117,162.5452,162.6725,25850.0
2023-06-14 15:40:00,166.12,166.13,165.68,165.81,22667.0,162.6921,162.7019,162.2611,162.3885,22667.0
2023-06-14 15:45:00,165.81,165.83,165.48,165.56,29849.0,162.3885,162.408,162.0653,162.1436,29849.0
2023-06-14 15:50:00,165.49,165.55,165.13,165.45,48374.0,162.0751,162.1338,161.7225,162.0359,48374.0
2023-06-14 15:55:00,165.47,165.7,165.38,165.7,77227.0,162.0555,162.2807,161.9673,162.2807,77227.0
2023-06-15 09:30:00,165.7,165.91,165.41,165.75,24323.0,162.2807,162.4864,161.9967,162.3297,24323.0
2023-06-15 09:35:00,165.66,166.2,165.6,165.92,10632.0,162.2416,162.7704,162.1828,162.4962,10632.0
2023-06-15 09:40:00,165.91,166.44,165.87,166.41,6522.0,162.4864,163.0055,162.4472,162.9761,6522.0
2023-06-15 09:45:00,166.69,167.25,166.63,167.17,7801.0,163.2503,163.7987,163.1915,163.7204,7801.0
2023-06-15 09:50:00,167.22,167.88,167.22,167.81,8034.0,163.7694,164.4157,163.7694,164.3472,8034.0
2023-06-15 09:55:00,167.71,168.01,167.69,167.84,11070.0,164.2493,164.5431,164.2297,164.3766,11070.0
2023-06-15 10:00:00,167.97,168.22,167.95,168.04,13083.0,164.5039,164.7487,164.4843,164.5724,13083.0
2023-06-15 10:05:00,168.1,168.24,167.57,167.63,26044.0,164.6312,164.7683,164.1121,164.1709,26044.0
2023-06-15 10:10:00,167.57,167.84,167.29,167.6,28487.0,164.1121,164.3766,163.8379,164.1415,28487.0
2023-06-15 10:15:00,167.63,168.0,167.62,167.95,13414.0,164.1709,164.5333,164.1611,164.4843,13414.0
2023-06-15 10:20:00,167.94,168.3,167.94,168.25,6287.0,164.4745,164.8271,164.4745,164.7781,6287.0
2023-06-15 10:25:00,168.34,168.85,168.34,168.82,7073.0,164.8663,165.3657,164.8663,165.3363,7073.0
2023-06-15 10:30:00,168.88,168.97,168.69,168.7,7167.0,165.3951,165.4833,165.209,165.2188,7167.0
2023-06-15 10:35:00,168.7,168.7,168.46,168.53,9276.0,165.2188,165.2188,164.9838,165.0523,9276.0
2023-06-15 10:40:00,168.57,168.92,168.57,168.91,8860.0,165.0915,165.4343,165.0915,165.4245,8860.0
2023-06-15 10:45:00,168.92,169.21,168.92,169.15,11100.0,165.4343,165.7183,165.4343,165.6595,11100.0
2023-06-15 10:50:00,169.17,169.17,168.97,168.97,9835.0,165.6791,165.6791,165.4833,165.4833,9835.0
2023-06-15 10:55:00,169.01,169.2,168.91,169.2,9561.0,165.5224,165.7085,165.4245,165.7085,9561.0
2023-06-15 11:00:00,169.22,169.5,169.18,169.5,6074.0,165.7281,166.0023,165.6889,166.0023,6074.0
2023-06-15 11:05:00,169.46,169.7,169.43,169.68,10155.0,165.9631,166.1982,165.9338,166.1786,10155.0
2023-06-15 11:10:00,169.68,169.79,169.64,169.67,7117.0,166.1786,166.2863,166.1394,166.1688,7117.0
2023-06-15 11:15:00,169.7,170.0,169.7,169.92,10986.0,166.1982,166.492,166.1982,166.4136,10986.0
2023-06-15 11:20:00,169.92,169.92,169.8,169.85,3900.0,166.4136,166.4136,166.2961,166.3451,3900.0
2023-06-15 11:25:00,169.83,169.89,169.7,169.77,7009.0,166.3255,166.3843,166.1982,166.2667,7009.0
2023-06-15 11:30:00,169.76,169.87,169.63,169.74,9569.0,166.257,166.3647,166.1296,166.2374,9569.0
2023-06-15 11:35:00,169.74,170.04,169.74,169.89,7666.0,166.2374,166.5312,166.2374,166.3843,7666.0
2023-06-15 11:40:00,169.86,170.0,169.81,169.81,8101.0,166.3549,166.492,166.3059,166.3059,8101.0
2023-06-15 11:45:00,169.86,170.0,169.71,169.96,10862.0,166.3549,166.492,166.208,166.4528,10862.0
2023-06-15 11:50:00,169.95,170.13,169.9,170.11,7821.0,166.443,166.6193,166.3941,166.5997,7821.0
2023-06-15 11:55:00,170.07,170.22,170.07,170.22,4733.0,166.5606,166.7075,166.5606,166.7075,4733.0
2023-06-15 12:00:00,170.19,170.27,170.08,170.18,7290.0,166.6781,166.7564,166.5703,166.6683,7290.0
2023-06-15 12:05:00,170.14,170.14,169.89,169.95,5529.0,166.6291,166.6291,166.3843,166.443,5529.0
2023-06-15 12:10:00,169.94,169.98,169.66,169.89,17638.0,166.4332,166.4724,166.159,166.3843,17638.0
2023-06-15 12:15:00,169.92,170.19,169.92,170.19,6693.0,166.4136,166.6781,166.4136,166.6781,6693.0
2023-06-15 12:20:00,170.15,170.63,170.11,170.62,8471.0,166.6389,167.109,166.5997,167.0992,8471.0
2023-06-15 12:25:00,170.59,170.6,170.46,170.56,10278.0,167.0698,167.0796,166.9425,167.0404,10278.0
2023-06-15 12:30:00,170.6,170.7,170.59,170.69,11886.0,167.0796,167.1776,167.0698,167.1678,11886.0
2023-06-15 12:35:00,170.69,170.83,170.6,170.7,9591.0,167.1678,167.3049,167.0796,167.1776,9591.0
2023-06-15 12:40:00,170.74,170.79,170.54,170.57,14484.0,167.2167,167.2657,167.0209,167.0502,14484.0
2023-06-15 12:45:00,170.48,170.5,170.4,170.4,4131.0,166.9621,166.9817,166.8837,166.8837,4131.0
2023-06-15 12:50:00,170.35,170.41,170.29,170.37,7508.0,166.8348,166.8935,166.776,166.8544,7508.0
2023-06-15 12:55:00,170.44,170.54,170.35,170.49,5987.0,166.9229,167.0209,166.8348,166.9719,5987.0
2023-06-15 13:00:00,170.49,170.49,170.38,170.45,5128.0,166.9719,166.9719,166.8642,166.9327,5128.0
2023-06-15 13:05:00,170.43,170.54,170.37,170.43,8969.0,166.9131,167.0209,166.8544,166.9131,8969.0
2023-06-15 13:10:00,170.45,170.77,170.45,170.74,14825.0,166.9327,167.2461,166.9327,167.2167,14825.0
2023-06-15 13:15:00,170.75,170.94,170.74,170.86,15384.0,167.2265,167.4126,167.2167,167.3343,15384.0
2023-06-15 13:20:00,170.91,171.12,170.9,171.12,4020.0,167.3832,167.5889,167.3734,167.5889,4020.0
2023-06-15 13:25:00,171.13,171.13,170.95,170.95,5042.0,167.5987,167.5987,167.4224,167.4224,5042.0
2023-06-15 13:30:00,170.96,170.97,170.68,170.7,4692.0,167.4322,167.442,167.158,167.1776,4692.0
2023-06-15 13:35:00,170.69,170.69,170.38,170.42,12778.0,167.1678,167.1678,166.8642,166.9033,12778.0
2023-06-15 13:40:00,170.34,170.56,170.27,170.55,4408.0,166.825,167.0404,166.7564,167.0306,4408.0
2023-06-15 13:45:00,170.58,170.69,170.57,170.61,4784.0,167.06,167.1678,167.0502,167.0894,4784.0
2023-06-15 13:50:00,170.66,170.66,170.53,170.58,5512.0,167.1384,167.1384,167.0111,167.06,5512.0
2023-06-15 13:55:00,170.63,170.89,170.63,170.75,5049.0,167.109,167.3636,167.109,167.2265,5049.0
2023-06-15 14:00:00,170.82,170.91,170.75,170.83,5424.0,167.2951,167.3832,167.2265,167.3049,5424.0
2023-06-15 14:05:00,170.87,170.93,170.71,170.81,6559.0,167.344,167.4028,167.1873,167.2853,6559.0
2023-06-15 14:10:00,170.84,171.0,170.74,170.93,10208.0,167.3147,167.4714,167.2167,167.4028,10208.0
2023-06-15 14:15:00,170.96,170.99,170.86,170.96,3625.0,167.4322,167.4616,167.3343,167.4322,3625.0
2023-06-15 14:20:00,170.95,170.98,170.87,170.95,14333.0,167.4224,167.4518,167.344,167.4224,14333.0
2023-06-15 14:25:00,171.0,171.25,170.97,171.23,11284.0,167.4714,167.7162,167.442,167.6966,11284.0
2023-06-15 14:30:00,171.22,171.53,171.21,171.36,12972.0,167.6868,167.9904,167.677,167.8239,12972.0
2023-06-15 14:35:00,171.37,171.61,171.37,171.57,9321.0,167.8337,168.0688,167.8337,168.0296,9321.0
2023-06-15 14:40:00,171.59,171.76,171.58,171.76,10809.0,168.0492,168.2157,168.0394,168.2157,10809.0
2023-06-15 14:45:00,171.76,171.8,171.46,171.52,10481.0,168.2157,168.2549,167.9219,167.9806,10481.0
2023-06-15 14:50:00,171.52,171.89,171.49,171.89,10293.0,167.9806,168.343,167.9513,168.343,10293.0
2023-06-15 14:55:00,171.93,172.15,171.89,172.06,10805.0,168.3822,168.5976,168.343,168.5095,10805.0
2023-06-15 15:00:00,172.09,172.13,171.69,171.76,14480.0,168.5389,168.578,168.1471,168.2157,14480.0
2023-06-15 15:05:00,171.8,171.81,171.63,171.78,7210.0,168.2549,168.2646,168.0884,168.2353,7210.0
2023-06-15 15:10:00,171.73,171.91,171.71,171.87,6217.0,168.1863,168.3626,168.1667,168.3234,6217.0
2023-06-15 15:15:00,171.88,171.9,171.59,171.65,10907.0,168.3332,168.3528,168.0492,168.1079,10907.0
2023-06-15 15:20:00,171.61,171.62,171.44,171.44,8646.0,168.0688,168.0786,167.9023,167.9023,8646.0
2023-06-15 15:25:00,171.41,171.69,171.36,171.69,10291.0,167.8729,168.1471,167.8239,168.1471,10291.0
2023-06-15 15:30:00,171.68,171.71,171.59,171.63,10379.0,168.1373,168.1667,168.0492,168.0884,10379.0
2023-06-15 15:35:00,171.63,171.63,171.47,171.56,10526.0,168.0884,168.0884,167.9317,168.0198,10526.0
2023-06-15 15:40:00,171.56,171.77,171.52,171.74,15609.0,168.0198,168.2255,167.9806,168.1961,15609.0
2023-06-15 15:45:00,171.76,171.86,171.56,171.72,22624.0,168.2157,168.3136,168.0198,168.1765,22624.0
2023-06-15 15:50:00,171.77,171.93,171.67,171.69,32084.0,168.2255,168.3822,168.1275,168.1471,32084.0
2023-06-15 15:55:00,171.69,171.69,171.16,171.44,96192.0,168.1471,168.1471,167.6281,167.9023,96192.0
2023-06-16 09:35:00,172.23,172.85,172.16,172.84,423568.0,168.676,169.2832,168.6074,169.2734,423568.0
2023-06-16 09:40:00,172.69,172.83,172.41,172.62,4402.0,169.1265,169.2636,168.8523,169.0579,4402.0
2023-06-16 09:45:00,172.66,172.97,172.54,172.7,9397.0,169.0971,169.4007,168.9796,169.1363,9397.0
2023-06-16 09:50:00,172.71,172.78,172.13,172.13,13934.0,169.1461,169.2146,168.578,168.578,13934.0
2023-06-16 09:55:00,172.35,172.45,171.55,171.59,6954.0,168.7935,168.8914,168.01,168.0492,6954.0
2023-06-16 10:00:00,171.44,171.92,171.37,171.77,8312.0,167.9023,168.3724,167.8337,168.2255,8312.0
2023-06-16 10:05:00,171.79,171.82,170.94,170.96,9659.0,168.2451,168.2744,167.4126,167.4322,9659.0
2023-06-16 10:10:00,171.03,171.13,170.62,170.64,4560.0,167.5007,167.5987,167.0992,167.1188,4560.0
2023-06-16 10:15:00,170.57,170.6,170.27,170.37,5445.0,167.0502,167.0796,166.7564,166.8544,5445.0
2023-06-16 10:20:00,170.41,170.74,170.3,170.65,8700.0,166.8935,167.2167,166.7858,167.1286,8700.0
2023-06-16 10:25:00,170.66,170.98,170.6,170.89,4531.0,167.1384,167.4518,167.0796,167.3636,4531.0
2023-06-16 10:30:00,170.86,170.96,170.77,170.94,4791.0,167.3343,167.4322,167.2461,167.4126,4791.0
2023-06-16 10:35:00,170.91,170.92,170.69,170.92,27152.0,167.3832,167.393,167.1678,167.393,27152.0
2023-06-16 10:40:00,171.01,171.26,170.9,171.25,5708.0,167.4812,167.726,167.3734,167.7162,5708.0
2023-06-16 10:45:00,171.22,171.46,171.08,171.37,3413.0,167.6868,167.9219,167.5497,167.8337,3413.0
2023-06-16 10:50:00,171.52,171.65,171.45,171.55,4536.0,167.9806,168.1079,167.9121,168.01,4536.0
2023-06-16 10:55:00,171.64,171.77,171.38,171.4,5660.0,168.0982,168.2255,167.8435,167.8631,5660.0
2023-06-16 11:00:00,171.34,171.34,171.13,171.25,4555.0,167.8043,167.8043,167.5987,167.7162,4555.0
2023-06-16 11:05:00,171.24,171.45,171.22,171.41,5742.0,167.7064,167.9121,167.6868,167.8729,5742.0
2023-06-16 11:10:00,171.39,171.5,171.18,171.5,5143.0,167.8533,167.961,167.6476,167.961,5143.0
2023-06-16 11:15:00,171.48,171.81,171.43,171.46,10747.0,167.9415,168.2646,167.8925,167.9219,10747.0
2023-06-16 11:20:00,171.41,171.45,171.13,171.17,5247.0,167.8729,167.9121,167.5987,167.6379,5247.0
2023-06-16 11:25:00,171.17,171.3,170.93,171.15,8264.0,167.6379,167.7652,167.4028,167.6183,8264.0
2023-06-16 11:30:00,171.19,171.28,171.07,171.1,6177.0,167.6574,167.7456,167.5399,167.5693,6177.0
2023-06-16 11:35:00,171.1,171.15,170.85,170.85,7386.0,167.5693,167.6183,167.3245,167.3245,7386.0
2023-06-16 11:40:00,170.9,171.04,170.79,170.84,11547.0,167.3734,167.5105,167.2657,167.3147,11547.0
2023-06-16 11:45:00,170.8,170.92,170.68,170.68,15623.0,167.2755,167.393,167.158,167.158,15623.0
2023-06-16 11:50:00,170.72,170.91,170.66,170.91,8212.0,167.1971,167.3832,167.1384,167.3832,8212.0
2023-06-16 11:55:00,170.87,171.17,170.85,171.06,12057.0,167.344,167.6379,167.3245,167.5301,12057.0
2023-06-16 12:00:00,171.1,171.14,170.96,170.96,3194.0,167.5693,167.6085,167.4322,167.4322,3194.0
2023-06-16 12:05:00,170.98,171.12,170.91,170.97,3570.0,167.4518,167.5889,167.3832,167.442,3570.0
2023-06-16 12:10:00,170.94,170.97,170.79,170.79,5044.0,167.4126,167.442,167.2657,167.2657,5044.0
2023-06-16 12:15:00,170.85,171.33,170.82,171.33,4074.0,167.3245,167.7946,167.2951,167.7946,4074.0
2023-06-16 12:20:00,171.45,171.52,171.36,171.52,3374.0,167.9121,167.9806,167.8239,167.9806,3374.0
2023-06-16 12:25:00,171.57,171.59,171.39,171.44,2815.0,168.0296,168.0492,167.8533,167.9023,2815.0
2023-06-16 12:30:00,171.46,171.46,171.32,171.36,4223.0,167.9219,167.9219,167.7848,167.8239,4223.0
2023-06-16 12:35:00,171.39,171.39,171.1,171.24,3631.0,167.8533,167.8533,167.5693,167.7064,3631.0
2023-06-16 12:40:00,171.29,171.37,171.2,171.31,2626.0,167.7554,167.8337,167.6672,167.775,2626.0
2023-06-16 12:45:00,171.27,171.45,171.26,171.39,5938.0,167.7358,167.9121,167.726,167.8533,5938.0
2023-06-16 12:50:00,171.39,171.52,171.32,171.48,3229.0,167.8533,167.9806,167.7848,167.9415,3229.0
2023-06-16 12:55:00,171.46,171.47,171.28,171.28,3469.0,167.9219,167.9317,167.7456,167.7456,3469.0
2023-06-16 13:00:00,171.31,171.35,171.17,171.21,6901.0,167.775,167.8141,167.6379,167.677,6901.0
2023-06-16 13:05:00,171.23,171.37,171.19,171.2,4339.0,167.6966,167.8337,167.6574,167.6672,4339.0
2023-06-16 13:10:00,171.18,171.26,171.02,171.05,4771.0,167.6476,167.726,167.491,167.5203,4771.0
2023-06-16 13:15:00,171.06,171.14,170.89,171.08,8551.0,167.5301,167.6085,167.3636,167.5497,8551.0
2023-06-16 13:20:00,171.13,171.25,171.02,171.17,8404.0,167.5987,167.7162,167.491,167.6379,8404.0
2023-06-16 13:25:00,171.13,171.22,171.03,171.03,9786.0,167.5987,167.6868,167.5007,167.5007,9786.0
2023-06-16 13:30:00,171.06,171.07,170.93,170.96,4097.0,167.5301,167.5399,167.4028,167.4322,4097.0
2023-06-16 13:35:00,170.96,171.06,170.88,171.06,6551.0,167.4322,167.5301,167.3538,167.5301,6551.0
2023-06-16 13:40:00,171.05,171.05,170.85,170.92,3290.0,167.5203,167.5203,167.3245,167.393,3290.0
2023-06-16 13:45:00,170.87,170.98,170.87,170.93,3231.0,167.344,167.4518,167.344,167.4028,3231.0
2023-06-16 13:50:00,170.98,171.16,170.9,171.11,5643.0,167.4518,167.6281,167.3734,167.5791,5643.0
2023-06-16 13:55:00,171.1,171.1,170.97,171.0,3909.0,167.5693,167.5693,167.442,167.4714,3909.0
2023-06-16 14:00:00,171.01,171.03,170.93,170.97,6863.0,167.4812,167.5007,167.4028,167.442,6863.0
2023-06-16 14:05:00,171.01,171.15,170.99,171.06,5626.0,167.4812,167.6183,167.4616,167.5301,5626.0
2023-06-16 14:10:00,171.09,171.16,171.04,171.07,6228.0,167.5595,167.6281,167.5105,167.5399,6228.0
2023-06-16 14:15:00,171.04,171.13,170.84,170.92,7640.0,167.5105,167.5987,167.3147,167.393,7640.0
2023-06-16 14:20:00,171.06,171.14,171.0,171.06,4791.0,167.5301,167.6085,167.4714,167.5301,4791.0
2023-06-16 14:25:00,171.09,171.12,170.99,171.08,3886.0,167.5595,167.5889,167.4616,167.5497,3886.0
2023-06-16 14:30:00,171.07,171.12,170.93,171.01,6777.0,167.5399,167.5889,167.4028,167.4812,6777.0
2023-06-16 14:35:00,171.01,171.28,171.01,171.25,6313.0,167.4812,167.7456,167.4812,167.7162,6313.0
2023-06-16 14:40:00,171.23,171.42,171.18,171.34,18999.0,167.6966,167.8827,167.6476,167.8043,18999.0
2023-06-16 14:45:00,171.28,171.31,171.14,171.26,7066.0,167.7456,167.775,167.6085,167.726,7066.0
2023-06-16 14:50:00,171.25,171.37,171.15,171.29,5244.0,167.7162,167.8337,167.6183,167.7554,5244.0
2023-06-16 14:55:00,171.31,171.37,171.21,171.25,4392.0,167.775,167.8337,167.677,167.7162,4392.0
2023-06-16 15:00:00,171.25,171.28,170.97,171.18,11088.0,167.7162,167.7456,167.442,167.6476,11088.0
2023-06-16 15:05:00,171.18,171.24,170.97,171.1,6644.0,167.6476,167.7064,167.442,167.5693,6644.0
2023-06-16 15:10:00,171.08,171.09,170.89,170.89,5727.0,167.5497,167.5595,167.3636,167.3636,5727.0
2023-06-16 15:15:00,170.89,171.0,170.84,171.0,11718.0,167.3636,167.4714,167.3147,167.4714,11718.0
2023-06-16 15:20:00,171.03,171.21,171.01,171.15,6534.0,167.5007,167.677,167.4812,167.6183,6534.0
2023-06-16 15:25:00,171.09,171.09,170.95,170.96,7952.0,167.5595,167.5595,167.4224,167.4322,7952.0
2023-06-16 15:30:00,170.95,171.24,170.95,171.2,10444.0,167.4224,167.7064,167.4224,167.6672,10444.0
2023-06-16 15:35:00,171.2,171.32,171.14,171.23,13339.0,167.6672,167.7848,167.6085,167.6966,13339.0
2023-06-16 15:40:00,171.23,171.26,171.07,171.08,14806.0,167.6966,167.726,167.5399,167.5497,14806.0
2023-06-16 15:45:00,171.09,171.48,171.08,171.34,26119.0,167.5595,167.9415,167.5497,167.8043,26119.0
2023-06-16 15:50:00,171.41,171.54,170.9,170.95,69604.0,167.8729,168.0002,167.3734,167.4224,69604.0
2023-06-16 15:55:00,170.96,170.96,170.59,170.77,103961.0,167.4322,167.4322,167.0698,167.2461,103961.0
2023-06-20 09:30:00,168.52,169.91,168.42,169.46,82208.0,165.0425,166.4039,164.9446,165.9631,82208.0
2023-06-20 09:35:00,169.28,169.89,168.93,168.94,19015.0,165.7869,166.3843,165.4441,165.4539,19015.0
2023-06-20 09:40:00,168.92,169.0,167.62,168.87,35266.0,165.4343,165.5126,164.1611,165.3853,35266.0
2023-06-20 09:45:00,168.87,168.9,167.65,168.29,30280.0,165.3853,165.4147,164.1905,164.8173,30280.0
2023-06-20 09:50:00,168.29,168.6,167.57,167.94,50257.0,164.8173,165.1209,164.1121,164.4745,50257.0
2023-06-20 09:55:00,167.91,168.03,167.5,167.93,34729.0,164.4451,164.5626,164.0436,164.4647,34729.0
2023-06-20 10:00:00,167.81,167.82,167.27,167.33,22348.0,164.3472,164.357,163.8183,163.8771,22348.0
2023-06-20 10:05:00,167.42,167.47,166.89,167.06,21273.0,163.9652,164.0142,163.4462,163.6127,21273.0
2023-06-20 10:10:00,167.02,167.81,166.99,167.27,25025.0,163.5735,164.3472,163.5441,163.8183,25025.0
2023-06-20 10:15:00,167.27,167.76,167.21,167.53,19598.0,163.8183,164.2982,163.7596,164.073,19598.0
2023-06-20 10:20:00,167.57,167.62,167.29,167.49,37324.0,164.1121,164.1611,163.8379,164.0338,37324.0
2023-06-20 10:25:00,167.59,167.75,167.52,167.53,37764.0,164.1317,164.2884,164.0632,164.073,37764.0
2023-06-20 10:30:00,167.53,167.95,167.44,167.85,29833.0,164.073,164.4843,163.9848,164.3864,29833.0
2023-06-20 10:35:00,167.8,168.32,167.75,168.24,22042.0,164.3374,164.8467,164.2884,164.7683,22042.0
2023-06-20 10:40:00,168.19,168.37,167.96,168.1,25945.0,164.7193,164.8956,164.4941,164.6312,25945.0
2023-06-20 10:45:00,168.07,168.63,167.97,168.31,34407.0,164.6018,165.1503,164.5039,164.8369,34407.0
2023-06-20 10:50:00,168.33,168.49,167.94,168.14,10969.0,164.8565,165.0132,164.4745,164.6704,10969.0
2023-06-20 10:55:00,168.08,168.5,168.04,168.29,10795.0,164.6116,165.023,164.5724,164.8173,10795.0
2023-06-20 11:00:00,168.37,168.85,168.28,168.85,5624.0,164.8956,165.3657,164.8075,165.3657,5624.0
2023-06-20 11:05:00,168.8,168.81,168.1,168.12,18782.0,165.3168,165.3266,164.6312,164.6508,18782.0
2023-06-20 11:10:00,168.12,168.34,168.11,168.22,16873.0,164.6508,164.8663,164.641,164.7487,16873.0
2023-06-20 11:15:00,168.24,168.34,168.2,168.34,11252.0,164.7683,164.8663,164.7291,164.8663,11252.0
2023-06-20 11:20:00,168.36,168.45,168.27,168.37,10251.0,164.8858,164.974,164.7977,164.8956,10251.0
2023-06-20 11:25:00,168.43,168.58,168.37,168.44,22712.0,164.9544,165.1013,164.8956,164.9642,22712.0
2023-06-20 11:30:00,168.41,168.49,168.27,168.43,20497.0,164.9348,165.0132,164.7977,164.9544,20497.0
2023-06-20 11:35:00,168.43,168.72,168.43,168.72,36322.0,164.9544,165.2384,164.9544,165.2384,36322.0
2023-06-20 11:40:00,168.72,168.9,168.71,168.87,34207.0,165.2384,165.4147,165.2286,165.3853,34207.0
2023-06-20 11:45:00,168.89,169.02,168.46,168.56,19302.0,165.4049,165.5322,164.9838,165.0817,19302.0
2023-06-20 11:50:00,168.56,168.64,168.33,168.33,14625.0,165.0817,165.1601,164.8565,164.8565,14625.0
2023-06-20 11:55:00,168.36,168.57,168.34,168.51,12203.0,164.8858,165.0915,164.8663,165.0327,12203.0
2023-06-20 12:00:00,168.5,168.65,168.48,168.49,12288.0,165.023,165.1699,165.0034,165.0132,12288.0
2023-06-20 12:05:00,168.5,168.5,168.16,168.35,13922.0,165.023,165.023,164.69,164.876,13922.0
2023-06-20 12:10:00,168.35,168.61,168.32,168.56,21875.0,164.876,165.1307,164.8467,165.0817,21875.0
2023-06-20 12:15:00,168.55,168.65,168.36,168.5,29749.0,165.0719,165.1699,164.8858,165.023,29749.0
2023-06-20 12:20:00,168.49,169.1,168.49,169.1,8512.0,165.0132,165.6106,165.0132,165.6106,8512.0
2023-06-20 12:25:00,169.09,169.24,169.02,169.03,7712.0,165.6008,165.7477,165.5322,165.542,7712.0
2023-06-20 12:30:00,169.02,169.07,168.8,168.91,21440.0,165.5322,165.5812,165.3168,165.4245,21440.0
2023-06-20 12:35:00,168.97,169.08,168.89,168.96,12009.0,165.4833,165.591,165.4049,165.4735,12009.0
2023-06-20 12:40:00,168.97,169.13,168.92,168.93,17713.0,165.4833,165.64,165.4343,165.4441,17713.0
2023-06-20 12:45:00,168.92,169.11,168.91,168.96,8750.0,165.4343,165.6204,165.4245,165.4735,8750.0
2023-06-20 12:50:00,168.93,168.94,168.66,168.75,20222.0,165.4441,165.4539,165.1796,165.2678,20222.0
2023-06-20 12:55:00,168.75,168.86,168.71,168.78,21222.0,165.2678,165.3755,165.2286,165.2972,21222.0
2023-06-20 13:00:00,168.78,168.88,168.72,168.88,21051.0,165.2972,165.3951,165.2384,165.3951,21051.0
2023-06-20 13:05:00,168.92,169.16,168.67,169.15,39126.0,165.4343,165.6693,165.1894,165.6595,39126.0
2023-06-20 13:10:00,169.1,169.17,168.93,169.11,10334.0,165.6106,165.6791,165.4441,165.6204,10334.0
2023-06-20 13:15:00,169.12,169.36,169.11,169.3,9695.0,165.6302,165.8652,165.6204,165.8064,9695.0
2023-06-20 13:20:00,169.32,169.53,169.29,169.32,12037.0,165.826,166.0317,165.7966,165.826,12037.0
2023-06-20 13:25:00,169.34,169.38,169.23,169.36,10551.0,165.8456,165.8848,165.7379,165.8652,10551.0
2023-06-20 13:30:00,169.36,169.43,169.32,169.35,32795.0,165.8652,165.9338,165.826,165.8554,32795.0
2023-06-20 13:35:00,169.4,169.77,169.4,169.72,10567.0,165.9044,166.2667,165.9044,166.2178,10567.0
2023-06-20 13:40:00,169.76,169.76,169.66,169.71,7073.0,166.257,166.257,166.159,166.208,7073.0
2023-06-20 13:45:00,169.73,169.85,169.72,169.84,4426.0,166.2276,166.3451,166.2178,166.3353,4426.0
2023-06-20 13:50:00,169.83,169.83,169.64,169.68,7563.0,166.3255,166.3255,166.1394,166.1786,7563.0
2023-06-20 13:55:00,169.69,169.72,169.47,169.59,11150.0,166.1884,166.2178,165.9729,166.0905,11150.0
2023-06-20 14:00:00,169.58,169.59,169.43,169.45,7569.0,166.0807,166.0905,165.9338,165.9533,7569.0
2023-06-20 14:05:00,169.4,169.4,169.14,169.2,14993.0,165.9044,165.9044,165.6497,165.7085,14993.0
2023-06-20 14:10:00,169.2,169.26,169.07,169.19,27472.0,165.7085,165.7673,165.5812,165.6987,27472.0
2023-06-20 14:15:00,169.18,169.42,169.18,169.25,10681.0,165.6889,165.924,165.6889,165.7575,10681.0
2023-06-20 14:20:00,169.29,169.58,169.27,169.55,11003.0,165.7966,166.0807,165.7771,166.0513,11003.0
2023-06-20 14:25:00,169.53,169.7,169.46,169.64,22408.0,166.0317,166.1982,165.9631,166.1394,22408.0
2023-06-20 14:30:00,169.64,169.65,169.54,169.58,8918.0,166.1394,166.1492,166.0415,166.0807,8918.0
2023-06-20 14:35:00,169.6,169.61,169.49,169.49,5494.0,166.1003,166.11,165.9925,165.9925,5494.0
2023-06-20 14:40:00,169.48,169.48,169.32,169.48,8370.0,165.9827,165.9827,165.826,165.9827,8370.0
2023-06-20 14:45:00,169.45,169.45,169.27,169.38,11284.0,165.9533,165.9533,165.7771,165.8848,11284.0
2023-06-20 14:50:00,169.4,169.53,169.4,169.45,5519.0,165.9044,166.0317,165.9044,165.9533,5519.0
2023-06-20 14:55:00,169.47,169.57,169.39,169.47,7645.0,165.9729,166.0709,165.8946,165.9729,7645.0
2023-06-20 15:00:00,169.49,169.51,169.38,169.4,16441.0,165.9925,166.0121,165.8848,165.9044,16441.0
2023-06-20 15:05:00,169.37,169.54,169.36,169.45,11201.0,165.875,166.0415,165.8652,165.9533,11201.0
2023-06-20 15:10:00,169.44,169.47,169.17,169.32,10162.0,165.9436,165.9729,165.6791,165.826,10162.0
2023-06-20 15:15:00,169.34,169.35,169.16,169.34,6082.0,165.8456,165.8554,165.6693,165.8456,6082.0
2023-06-20 15:20:00,169.33,169.39,169.2,169.25,15843.0,165.8358,165.8946,165.7085,165.7575,15843.0
2023-06-20 15:25:00,169.23,169.32,169.14,169.22,15141.0,165.7379,165.826,165.6497,165.7281,15141.0
2023-06-20 15:30:00,169.22,169.25,169.04,169.13,19573.0,165.7281,165.7575,165.5518,165.64,19573.0
2023-06-20 15:35:00,169.12,169.12,168.88,168.93,21920.0,165.6302,165.6302,165.3951,165.4441,21920.0
2023-06-20 15:40:00,168.91,168.95,168.8,168.88,15414.0,165.4245,165.4637,165.3168,165.3951,15414.0
2023-06-20 15:45:00,168.89,169.01,168.88,169.01,17152.0,165.4049,165.5224,165.3951,165.5224,17152.0
2023-06-20 15:50:00,169.06,169.2,168.84,168.89,43051.0,165.5714,165.7085,165.3559,165.4049,43051.0
2023-06-20 15:55:00,168.86,169.2,168.86,168.92,123289.0,165.3755,165.7085,165.3755,165.4343,123289.0
2023-06-21 09:30:00,168.09,168.29,167.74,168.06,25163.0,164.6214,164.8173,164.2786,164.592,25163.0
2023-06-21 09:35:00,168.06,168.71,168.06,168.47,6675.0,164.592,165.2286,164.592,164.9936,6675.0
2023-06-21 09:40:00,168.51,169.09,168.36,169.09,16208.0,165.0327,165.6008,164.8858,165.6008,16208.0
2023-06-21 09:45:00,169.03,169.39,168.81,169.36,13363.0,165.542,165.8946,165.3266,165.8652,13363.0
2023-06-21 09:50:00,169.15,169.23,168.97,169.19,8044.0,165.6595,165.7379,165.4833,165.6987,8044.0
2023-06-21 09:55:00,169.32,169.36,168.95,169.03,13376.0,165.826,165.8652,165.4637,165.542,13376.0
2023-06-21 10:00:00,168.96,169.14,168.89,169.01,12126.0,165.4735,165.6497,165.4049,165.5224,12126.0
2023-06-21 10:05:00,169.04,169.22,168.97,169.03,5535.0,165.5518,165.7281,165.4833,165.542,5535.0
2023-06-21 10:10:00,168.99,169.43,168.96,169.27,8840.0,165.5028,165.9338,165.4735,165.7771,8840.0
2023-06-21 10:15:00,169.23,169.35,168.77,168.81,13560.0,165.7379,165.8554,165.2874,165.3266,13560.0
2023-06-21 10:20:00,168.85,169.07,168.79,168.96,7946.0,165.3657,165.5812,165.307,165.4735,7946.0
2023-06-21 10:25:00,168.96,169.11,168.9,169.02,45356.0,165.4735,165.6204,165.4147,165.5322,45356.0
2023-06-21 10:30:00,169.02,169.12,168.97,169.07,7404.0,165.5322,165.6302,165.4833,165.5812,7404.0
2023-06-21 10:35:00,169.07,169.22,168.97,169.14,5331.0,165.5812,165.7281,165.4833,165.6497,5331.0
2023-06-21 10:40:00,169.12,169.2,169.02,169.16,8089.0,165.6302,165.7085,165.5322,165.6693,8089.0
2023-06-21 10:45:00,169.16,169.23,168.88,168.96,7280.0,165.6693,165.7379,165.3951,165.4735,7280.0
2023-06-21 10:50:00,168.97,169.28,168.96,169.28,14359.0,165.4833,165.7869,165.4735,165.7869,14359.0
2023-06-21 10:55:00,169.3,169.65,169.3,169.41,11761.0,165.8064,166.1492,165.8064,165.9142,11761.0
2023-06-21 11:00:00,169.41,169.51,169.28,169.35,8512.0,165.9142,166.0121,165.7869,165.8554,8512.0
2023-06-21 11:05:00,169.4,169.53,169.34,169.53,8057.0,165.9044,166.0317,165.8456,166.0317,8057.0
2023-06-21 11:10:00,169.64,169.76,169.59,169.71,8373.0,166.1394,166.257,166.0905,166.208,8373.0
2023-06-21 11:15:00,169.63,169.63,169.54,169.57,3217.0,166.1296,166.1296,166.0415,166.0709,3217.0
2023-06-21 11:20:00,169.57,169.85,169.53,169.8,10910.0,166.0709,166.3451,166.0317,166.2961,10910.0
2023-06-21 11:25:00,169.86,170.08,169.82,170.06,10809.0,166.3549,166.5703,166.3157,166.5508,10809.0
2023-06-21 11:30:00,170.04,170.04,169.72,169.74,11407.0,166.5312,166.5312,166.2178,166.2374,11407.0
2023-06-21 11:35:00,169.78,169.84,169.65,169.84,9796.0,166.2765,166.3353,166.1492,166.3353,9796.0
2023-06-21 11:40:00,169.84,169.88,169.59,169.59,3755.0,166.3353,166.3745,166.0905,166.0905,3755.0
2023-06-21 11:45:00,169.57,169.59,169.41,169.42,3944.0,166.0709,166.0905,165.9142,165.924,3944.0
2023-06-21 11:50:00,169.45,169.55,169.38,169.54,26619.0,165.9533,166.0513,165.8848,166.0415,26619.0
2023-06-21 11:55:00,169.56,169.56,169.4,169.55,11886.0,166.0611,166.0611,165.9044,166.0513,11886.0
2023-06-21 12:00:00,169.52,169.58,169.41,169.53,33420.0,166.0219,166.0807,165.9142,166.0317,33420.0
2023-06-21 12:05:00,169.52,169.72,169.46,169.62,54970.0,166.0219,166.2178,165.9631,166.1198,54970.0
2023-06-21 12:10:00,169.6,169.6,169.31,169.55,30658.0,166.1003,166.1003,165.8162,166.0513,30658.0
2023-06-21 12:15:00,169.58,169.72,169.53,169.61,8946.0,166.0807,166.2178,166.0317,166.11,8946.0
2023-06-21 12:20:00,169.62,169.64,169.48,169.48,11724.0,166.1198,166.1394,165.9827,165.9827,11724.0
2023-06-21 12:25:00,169.5,169.52,169.41,169.5,5019.0,166.0023,166.0219,165.9142,166.0023,5019.0
2023-06-21 12:30:00,169.54,169.67,169.54,169.59,4944.0,166.0415,166.1688,166.0415,166.0905,4944.0
2023-06-21 12:35:00,169.57,169.61,169.48,169.6,4317.0,166.0709,166.11,165.9827,166.1003,4317.0
2023-06-21 12:40:00,169.63,169.67,169.48,169.53,7923.0,166.1296,166.1688,165.9827,166.0317,7923.0
2023-06-21 12:45:00,169.48,169.61,169.4,169.53,7030.0,165.9827,166.11,165.9044,166.0317,7030.0
2023-06-21 12:50:00,169.54,169.63,169.46,169.46,5053.0,166.0415,166.1296,165.9631,165.9631,5053.0
2023-06-21 12:55:00,169.47,169.64,169.41,169.55,9519.0,165.9729,166.1394,165.9142,166.0513,9519.0
2023-06-21 13:00:00,169.53,169.64,169.44,169.62,11014.0,166.0317,166.1394,165.9436,166.1198,11014.0
2023-06-21 13:05:00,169.57,169.69,169.55,169.63,27024.0,166.0709,166.1884,166.0513,166.1296,27024.0
2023-06-21 13:10:00,169.63,169.75,169.55,169.65,8182.0,166.1296,166.2472,166.0513,166.1492,8182.0
2023-06-21 13:15:00,169.63,169.69,169.6,169.68,5936.0,166.1296,166.1884,166.1003,166.1786,5936.0
2023-06-21 13:20:00,169.67,169.68,169.61,169.62,3572.0,166.1688,166.1786,166.11,166.1198,3572.0
2023-06-21 13:25:00,169.62,169.78,169.62,169.67,9812.0,166.1198,166.2765,166.1198,166.1688,9812.0
2023-06-21 13:30:00,169.69,169.7,169.6,169.68,5913.0,166.1884,166.1982,166.1003,166.1786,5913.0
2023-06-21 13:35:00,169.72,169.76,169.68,169.74,31642.0,166.2178,166.257,166.1786,166.2374,31642.0
2023-06-21 13:40:00,169.76,169.9,169.65,169.75,47557.0,166.257,166.3941,166.1492,166.2472,47557.0
2023-06-21 13:45:00,169.78,169.79,169.66,169.66,2200.0,166.2765,166.2863,166.159,166.159,2200.0
2023-06-21 13:50:00,169.69,169.86,169.68,169.81,18496.0,166.1884,166.3549,166.1786,166.3059,18496.0
2023-06-21 13:55:00,169.83,169.84,169.75,169.81,10907.0,166.3255,166.3353,166.2472,166.3059,10907.0
2023-06-21 14:00:00,169.86,169.89,169.75,169.75,11693.0,166.3549,166.3843,166.2472,166.2472,11693.0
2023-06-21 14:05:00,169.74,169.75,169.63,169.66,7938.0,166.2374,166.2472,166.1296,166.159,7938.0
2023-06-21 14:10:00,169.63,169.67,169.56,169.57,11081.0,166.1296,166.1688,166.0611,166.0709,11081.0
2023-06-21 14:15:00,169.58,169.7,169.55,169.7,6811.0,166.0807,166.1982,166.0513,166.1982,6811.0
2023-06-21 14:20:00,169.73,169.91,169.73,169.9,6024.0,166.2276,166.4039,166.2276,166.3941,6024.0
2023-06-21 14:25:00,169.92,169.99,169.89,169.95,9342.0,166.4136,166.4822,166.3843,166.443,9342.0
2023-06-21 14:30:00,169.98,170.02,169.94,169.98,10196.0,166.4724,166.5116,166.4332,166.4724,10196.0
2023-06-21 14:35:00,169.99,169.99,169.77,169.77,12193.0,166.4822,166.4822,166.2667,166.2667,12193.0
2023-06-21 14:40:00,169.78,169.87,169.71,169.82,36088.0,166.2765,166.3647,166.208,166.3157,36088.0
2023-06-21 14:45:00,169.81,169.81,169.72,169.77,7146.0,166.3059,166.3059,166.2178,166.2667,7146.0
2023-06-21 14:50:00,169.8,169.87,169.78,169.82,12240.0,166.2961,166.3647,166.2765,166.3157,12240.0
2023-06-21 14:55:00,169.81,169.83,169.69,169.7,39655.0,166.3059,166.3255,166.1884,166.1982,39655.0
2023-06-21 15:00:00,169.71,169.72,169.58,169.66,13684.0,166.208,166.2178,166.0807,166.159,13684.0
2023-06-21 15:05:00,169.64,169.81,169.64,169.8,11341.0,166.1394,166.3059,166.1394,166.2961,11341.0
2023-06-21 15:10:00,169.81,169.88,169.72,169.88,66991.0,166.3059,166.3745,166.2178,166.3745,66991.0
2023-06-21 15:15:00,169.88,170.05,169.88,170.0,14558.0,166.3745,166.541,166.3745,166.492,14558.0
2023-06-21 15:20:00,170.03,170.03,169.76,169.77,24184.0,166.5214,166.5214,166.257,166.2667,24184.0
2023-06-21 15:25:00,169.78,169.91,169.73,169.91,19734.0,166.2765,166.4039,166.2276,166.4039,19734.0
2023-06-21 15:30:00,169.89,169.89,169.77,169.84,64538.0,166.3843,166.3843,166.2667,166.3353,64538.0
2023-06-21 15:35:00,169.82,169.95,169.72,169.87,65671.0,166.3157,166.443,166.2178,166.3647,65671.0
2023-06-21 15:40:00,169.91,170.26,169.91,170.26,20177.0,166.4039,166.7466,166.4039,166.7466,20177.0
2023-06-21 15:45:00,170.27,170.43,170.17,170.21,51860.0,166.7564,166.9131,166.6585,166.6977,51860.0
2023-06-21 15:50:00,170.22,170.29,169.84,169.88,69840.0,166.7075,166.776,166.3353,166.3745,69840.0
2023-06-21 15:55:00,169.89,169.97,169.77,169.89,85038.0,166.3843,166.4626,166.2667,166.3843,85038.0
2023-06-22 09:30:00,170.65,171.15,169.95,170.16,39144.0,167.1286,167.6183,166.443,166.6487,39144.0
2023-06-22 09:35:00,170.18,170.64,169.73,169.76,12977.0,166.6683,167.1188,166.2276,166.257,12977.0
2023-06-22 09:40:00,169.71,170.03,169.52,169.8,6529.0,166.208,166.5214,166.0219,166.2961,6529.0
2023-06-22 09:45:00,169.7,169.88,169.6,169.72,9439.0,166.1982,166.3745,166.1003,166.2178,9439.0
2023-06-22 09:50:00,169.61,169.76,169.53,169.76,4090.0,166.11,166.257,166.0317,166.257,4090.0
2023-06-22 09:55:00,169.78,170.27,169.78,170.18,8930.0,166.2765,166.7564,166.2765,166.6683,8930.0
2023-06-22 10:00:00,170.28,170.32,170.01,170.31,24704.0,166.7662,166.8054,166.5018,166.7956,24704.0
2023-06-22 10:05:00,170.34,170.35,169.85,170.02,10496.0,166.825,166.8348,166.3451,166.5116,10496.0
2023-06-22 10:10:00,170.06,170.39,170.05,170.3,8123.0,166.5508,166.874,166.541,166.7858,8123.0
2023-06-22 10:15:00,170.28,170.3,170.03,170.15,5296.0,166.7662,166.7858,166.5214,166.6389,5296.0
2023-06-22 10:20:00,170.1,170.1,169.86,169.92,8287.0,166.5899,166.5899,166.3549,166.4136,8287.0
2023-06-22 10:25:00,169.97,170.08,169.83,170.08,6559.0,166.4626,166.5703,166.3255,166.5703,6559.0
2023-06-22 10:30:00,170.13,170.43,170.13,170.43,16812.0,166.6193,166.9131,166.6193,166.9131,16812.0
2023-06-22 10:35:00,170.44,170.55,169.92,169.92,15597.0,166.9229,167.0306,166.4136,166.4136,15597.0
2023-06-22 10:40:00,169.92,169.92,169.58,169.87,8956.0,166.4136,166.4136,166.0807,166.3647,8956.0
2023-06-22 10:45:00,169.83,170.04,169.83,170.03,9622.0,166.3255,166.5312,166.3255,166.5214,9622.0
2023-06-22 10:50:00,170.07,170.18,169.98,170.08,6518.0,166.5606,166.6683,166.4724,166.5703,6518.0
2023-06-22 10:55:00,170.07,170.07,169.88,169.97,5274.0,166.5606,166.5606,166.3745,166.4626,5274.0
2023-06-22 11:00:00,169.98,170.22,169.98,170.22,6287.0,166.4724,166.7075,166.4724,166.7075,6287.0
2023-06-22 11:05:00,170.27,170.36,170.09,170.09,9323.0,166.7564,166.8446,166.5801,166.5801,9323.0
2023-06-22 11:10:00,170.09,170.12,169.98,170.12,10150.0,166.5801,166.6095,166.4724,166.6095,10150.0
2023-06-22 11:15:00,170.15,170.53,170.1,170.43,9004.0,166.6389,167.0111,166.5899,166.9131,9004.0
2023-06-22 11:20:00,170.43,170.61,170.34,170.35,6972.0,166.9131,167.0894,166.825,166.8348,6972.0
2023-06-22 11:25:00,170.39,170.48,170.08,170.21,26620.0,166.874,166.9621,166.5703,166.6977,26620.0
2023-06-22 11:30:00,170.23,170.23,169.98,169.98,7879.0,166.7173,166.7173,166.4724,166.4724,7879.0
2023-06-22 11:35:00,170.0,170.03,169.78,169.84,5749.0,166.492,166.5214,166.2765,166.3353,5749.0
2023-06-22 11:40:00,169.79,169.87,169.62,169.71,11090.0,166.2863,166.3647,166.1198,166.208,11090.0
2023-06-22 11:45:00,169.71,169.83,169.65,169.7,7193.0,166.208,166.3255,166.1492,166.1982,7193.0
2023-06-22 11:50:00,169.68,169.74,169.56,169.6,3894.0,166.1786,166.2374,166.0611,166.1003,3894.0
2023-06-22 11:55:00,169.58,169.62,169.48,169.59,7989.0,166.0807,166.1198,165.9827,166.0905,7989.0
2023-06-22 12:00:00,169.58,169.61,169.45,169.59,6168.0,166.0807,166.11,165.9533,166.0905,6168.0
2023-06-22 12:05:00,169.6,169.78,169.59,169.78,5254.0,166.1003,166.2765,166.0905,166.2765,5254.0
2023-06-22 12:10:00,169.81,169.92,169.76,169.92,2929.0,166.3059,166.4136,166.257,166.4136,2929.0
2023-06-22 12:15:00,169.94,170.09,169.92,170.02,21834.0,166.4332,166.5801,166.4136,166.5116,21834.0
2023-06-22 12:20:00,170.0,170.35,169.93,170.34,19052.0,166.492,166.8348,166.4234,166.825,19052.0
2023-06-22 12:25:00,170.45,170.51,170.35,170.47,2529.0,166.9327,166.9915,166.8348,166.9523,2529.0
2023-06-22 12:30:00,170.52,170.52,170.33,170.43,8219.0,167.0013,167.0013,166.8152,166.9131,8219.0
2023-06-22 12:35:00,170.44,170.57,170.31,170.37,9359.0,166.9229,167.0502,166.7956,166.8544,9359.0
2023-06-22 12:40:00,170.38,170.42,170.33,170.34,4603.0,166.8642,166.9033,166.8152,166.825,4603.0
2023-06-22 12:45:00,170.3,170.46,170.27,170.46,12935.0,166.7858,166.9425,166.7564,166.9425,12935.0
2023-06-22 12:50:00,170.46,170.49,170.22,170.28,5499.0,166.9425,166.9719,166.7075,166.7662,5499.0
2023-06-22 12:55:00,170.29,170.52,170.28,170.52,8029.0,166.776,167.0013,166.7662,167.0013,8029.0
2023-06-22 13:00:00,170.57,170.61,170.19,170.19,14617.0,167.0502,167.0894,166.6781,166.6781,14617.0
2023-06-22 13:05:00,170.13,170.28,170.1,170.21,8568.0,166.6193,166.7662,166.5899,166.6977,8568.0
2023-06-22 13:10:00,170.21,170.27,170.12,170.12,5118.0,166.6977,166.7564,166.6095,166.6095,5118.0
2023-06-22 13:15:00,170.12,170.19,170.0,170.19,4736.0,166.6095,166.6781,166.492,166.6781,4736.0
2023-06-22 13:20:00,170.19,170.27,170.11,170.2,4584.0,166.6781,166.7564,166.5997,166.6879,4584.0
2023-06-22 13:25:00,170.23,170.26,170.19,170.26,3148.0,166.7173,166.7466,166.6781,166.7466,3148.0
2023-06-22 13:30:00,170.26,170.3,170.2,170.22,9673.0,166.7466,166.7858,166.6879,166.7075,9673.0
2023-06-22 13:35:00,170.18,170.3,170.18,170.26,8279.0,166.6683,166.7858,166.6683,166.7466,8279.0
2023-06-22 13:40:00,170.29,170.31,170.19,170.23,5105.0,166.776,166.7956,166.6781,166.7173,5105.0
2023-06-22 13:45:00,170.22,170.44,170.21,170.43,5944.0,166.7075,166.9229,166.6977,166.9131,5944.0
2023-06-22 13:50:00,170.42,170.59,170.42,170.5,3176.0,166.9033,167.0698,166.9033,166.9817,3176.0
2023-06-22 13:55:00,170.47,170.53,170.41,170.52,4808.0,166.9523,167.0111,166.8935,167.0013,4808.0
2023-06-22 14:00:00,170.53,170.53,170.23,170.25,12950.0,167.0111,167.0111,166.7173,166.7368,12950.0
2023-06-22 14:05:00,170.25,170.43,170.18,170.27,18477.0,166.7368,166.9131,166.6683,166.7564,18477.0
2023-06-22 14:10:00,170.27,170.41,170.25,170.41,5212.0,166.7564,166.8935,166.7368,166.8935,5212.0
2023-06-22 14:15:00,170.44,170.46,170.27,170.36,5556.0,166.9229,166.9425,166.7564,166.8446,5556.0
2023-06-22 14:20:00,170.35,170.51,170.35,170.51,4856.0,166.8348,166.9915,166.8348,166.9915,4856.0
2023-06-22 14:25:00,170.51,170.68,170.48,170.68,5361.0,166.9915,167.158,166.9621,167.158,5361.0
2023-06-22 14:30:00,170.66,170.75,170.54,170.65,16237.0,167.1384,167.2265,167.0209,167.1286,16237.0
2023-06-22 14:35:00,170.62,170.66,170.5,170.66,39032.0,167.0992,167.1384,166.9817,167.1384,39032.0
2023-06-22 14:40:00,170.74,170.86,170.57,170.64,8538.0,167.2167,167.3343,167.0502,167.1188,8538.0
2023-06-22 14:45:00,170.64,170.73,170.51,170.64,8250.0,167.1188,167.2069,166.9915,167.1188,8250.0
2023-06-22 14:50:00,170.65,170.67,170.51,170.58,18770.0,167.1286,167.1482,166.9915,167.06,18770.0
2023-06-22 14:55:00,170.58,170.58,170.46,170.49,6750.0,167.06,167.06,166.9425,166.9719,6750.0
2023-06-22 15:00:00,170.49,170.54,170.44,170.5,7687.0,166.9719,167.0209,166.9229,166.9817,7687.0
2023-06-22 15:05:00,170.45,170.46,170.36,170.36,3756.0,166.9327,166.9425,166.8446,166.8446,3756.0
2023-06-22 15:10:00,170.35,170.43,170.29,170.37,6387.0,166.8348,166.9131,166.776,166.8544,6387.0
2023-06-22 15:15:00,170.34,170.46,170.28,170.28,5571.0,166.825,166.9425,166.7662,166.7662,5571.0
2023-06-22 15:20:00,170.28,170.4,170.22,170.4,13118.0,166.7662,166.8837,166.7075,166.8837,13118.0
2023-06-22 15:25:00,170.41,170.42,170.15,170.18,8213.0,166.8935,166.9033,166.6389,166.6683,8213.0
2023-06-22 15:30:00,170.18,170.2,170.0,170.03,15431.0,166.6683,166.6879,166.492,166.5214,15431.0
2023-06-22 15:35:00,170.03,170.18,170.03,170.11,13631.0,166.5214,166.6683,166.5214,166.5997,13631.0
2023-06-22 15:40:00,170.13,170.17,169.97,169.99,11087.0,166.6193,166.6585,166.4626,166.4822,11087.0
2023-06-22 15:45:00,170.0,170.01,169.84,169.89,22941.0,166.492,166.5018,166.3353,166.3843,22941.0
2023-06-22 15:50:00,169.91,169.99,169.67,169.84,52276.0,166.4039,166.4822,166.1688,166.3353,52276.0
2023-06-22 15:55:00,169.85,170.16,169.76,170.15,86252.0,166.3451,166.6487,166.257,166.6389,86252.0
2023-06-23 09:30:00,169.1,169.68,168.09,168.9,33486.0,165.6106,166.1786,164.6214,165.4147,33486.0
2023-06-23 09:35:00,168.91,169.18,168.72,169.11,12136.0,165.4245,165.6889,165.2384,165.6204,12136.0
2023-06-23 09:40:00,169.0,169.63,169.0,169.25,8174.0,165.5126,166.1296,165.5126,165.7575,8174.0
2023-06-23 09:45:00,169.23,169.66,169.23,169.49,14205.0,165.7379,166.159,165.7379,165.9925,14205.0
2023-06-23 09:50:00,169.33,169.49,168.91,169.0,14531.0,165.8358,165.9925,165.4245,165.5126,14531.0
2023-06-23 09:55:00,168.96,169.08,168.72,168.96,20301.0,165.4735,165.591,165.2384,165.4735,20301.0
2023-06-23 10:00:00,168.86,168.89,168.4,168.6,12258.0,165.3755,165.4049,164.925,165.1209,12258.0
2023-06-23 10:05:00,168.66,168.68,168.21,168.22,9376.0,165.1796,165.1992,164.7389,164.7487,9376.0
2023-06-23 10:10:00,168.25,168.45,168.17,168.26,23395.0,164.7781,164.974,164.6998,164.7879,23395.0
2023-06-23 10:15:00,168.26,168.58,168.21,168.58,24991.0,164.7879,165.1013,164.7389,165.1013,24991.0
2023-06-23 10:20:00,168.56,168.59,168.26,168.45,29257.0,165.0817,165.1111,164.7879,164.974,29257.0
2023-06-23 10:25:00,168.39,168.39,168.04,168.06,5276.0,164.9152,164.9152,164.5724,164.592,5276.0
2023-06-23 10:30:00,168.0,168.01,167.77,167.98,13617.0,164.5333,164.5431,164.308,164.5137,13617.0
2023-06-23 10:35:00,167.95,167.98,167.74,167.8,12136.0,164.4843,164.5137,164.2786,164.3374,12136.0
2023-06-23 10:40:00,167.81,167.81,167.48,167.55,12654.0,164.3472,164.3472,164.024,164.0926,12654.0
2023-06-23 10:45:00,167.53,167.57,167.24,167.27,13424.0,164.073,164.1121,163.789,163.8183,13424.0
2023-06-23 10:50:00,167.28,167.33,167.19,167.28,10215.0,163.8281,163.8771,163.74,163.8281,10215.0
2023-06-23 10:55:00,167.28,167.39,167.2,167.23,10592.0,163.8281,163.9359,163.7498,163.7792,10592.0
2023-06-23 11:00:00,167.25,167.56,167.25,167.56,8261.0,163.7987,164.1023,163.7987,164.1023,8261.0
2023-06-23 11:05:00,167.58,167.64,167.49,167.53,10356.0,164.1219,164.1807,164.0338,164.073,10356.0
2023-06-23 11:10:00,167.53,167.64,167.5,167.5,7571.0,164.073,164.1807,164.0436,164.0436,7571.0
2023-06-23 11:15:00,167.53,167.65,167.47,167.48,10134.0,164.073,164.1905,164.0142,164.024,10134.0
2023-06-23 11:20:00,167.42,167.48,167.26,167.31,22975.0,163.9652,164.024,163.8085,163.8575,22975.0
2023-06-23 11:25:00,167.31,167.9,167.31,167.9,15010.0,163.8575,164.4353,163.8575,164.4353,15010.0
2023-06-23 11:30:00,167.92,168.14,167.77,167.8,72050.0,164.4549,164.6704,164.308,164.3374,72050.0
2023-06-23 11:35:00,167.82,168.28,167.75,168.25,10695.0,164.357,164.8075,164.2884,164.7781,10695.0
2023-06-23 11:40:00,168.31,168.41,168.23,168.38,8908.0,164.8369,164.9348,164.7585,164.9054,8908.0
2023-06-23 11:45:00,168.34,168.37,168.02,168.06,3030.0,164.8663,164.8956,164.5529,164.592,3030.0
2023-06-23 11:50:00,168.06,168.26,168.05,168.26,4022.0,164.592,164.7879,164.5822,164.7879,4022.0
2023-06-23 11:55:00,168.29,168.65,168.29,168.65,4498.0,164.8173,165.1699,164.8173,165.1699,4498.0
2023-06-23 12:00:00,168.68,168.73,168.5,168.56,6641.0,165.1992,165.2482,165.023,165.0817,6641.0
2023-06-23 12:05:00,168.6,168.83,168.59,168.79,2889.0,165.1209,165.3461,165.1111,165.307,2889.0
2023-06-23 12:10:00,168.76,168.81,168.55,168.6,9340.0,165.2776,165.3266,165.0719,165.1209,9340.0
2023-06-23 12:15:00,168.7,168.79,168.68,168.76,5235.0,165.2188,165.307,165.1992,165.2776,5235.0
2023-06-23 12:20:00,168.74,168.76,168.65,168.67,5476.0,165.258,165.2776,165.1699,165.1894,5476.0
2023-06-23 12:25:00,168.71,168.79,168.65,168.77,6891.0,165.2286,165.307,165.1699,165.2874,6891.0
2023-06-23 12:30:00,168.77,168.79,168.53,168.62,6355.0,165.2874,165.307,165.0523,165.1405,6355.0
2023-06-23 12:35:00,168.54,168.56,168.39,168.39,5285.0,165.0621,165.0817,164.9152,164.9152,5285.0
2023-06-23 12:40:00,168.38,168.4,168.31,168.36,3544.0,164.9054,164.925,164.8369,164.8858,3544.0
2023-06-23 12:45:00,168.38,168.53,168.38,168.41,6096.0,164.9054,165.0523,164.9054,164.9348,6096.0
2023-06-23 12:50:00,168.43,168.57,168.41,168.5,6371.0,164.9544,165.0915,164.9348,165.023,6371.0
2023-06-23 12:55:00,168.56,168.72,168.55,168.71,4745.0,165.0817,165.2384,165.0719,165.2286,4745.0
2023-06-23 13:00:00,168.72,168.74,168.49,168.49,7544.0,165.2384,165.258,165.0132,165.0132,7544.0
2023-06-23 13:05:00,168.51,168.51,168.29,168.43,11290.0,165.0327,165.0327,164.8173,164.9544,11290.0
2023-06-23 13:10:00,168.47,168.53,168.28,168.28,8175.0,164.9936,165.0523,164.8075,164.8075,8175.0
2023-06-23 13:15:00,168.24,168.37,168.17,168.37,13361.0,164.7683,164.8956,164.6998,164.8956,13361.0
2023-06-23 13:20:00,168.37,168.49,168.37,168.41,8799.0,164.8956,165.0132,164.8956,164.9348,8799.0
2023-06-23 13:25:00,168.41,168.41,168.26,168.36,6648.0,164.9348,164.9348,164.7879,164.8858,6648.0
2023-06-23 13:30:00,168.38,168.42,168.3,168.36,6779.0,164.9054,164.9446,164.8271,164.8858,6779.0
2023-06-23 13:35:00,168.39,168.54,168.39,168.46,38637.0,164.9152,165.0621,164.9152,164.9838,38637.0
2023-06-23 13:40:00,168.45,168.49,168.23,168.23,9906.0,164.974,165.0132,164.7585,164.7585,9906.0
2023-06-23 13:45:00,168.22,168.22,168.01,168.04,9968.0,164.7487,164.7487,164.5431,164.5724,9968.0
2023-06-23 13:50:00,168.03,168.2,168.03,168.12,7837.0,164.5626,164.7291,164.5626,164.6508,7837.0
2023-06-23 13:55:00,168.09,168.1,167.99,167.99,7413.0,164.6214,164.6312,164.5235,164.5235,7413.0
2023-06-23 14:00:00,167.99,168.08,167.94,167.95,12877.0,164.5235,164.6116,164.4745,164.4843,12877.0
2023-06-23 14:05:00,167.95,168.02,167.79,167.86,16148.0,164.4843,164.5529,164.3276,164.3962,16148.0
2023-06-23 14:10:00,167.86,168.04,167.82,168.04,11998.0,164.3962,164.5724,164.357,164.5724,11998.0
2023-06-23 14:15:00,168.02,168.13,167.93,168.05,8666.0,164.5529,164.6606,164.4647,164.5822,8666.0
2023-06-23 14:20:00,168.06,168.35,167.97,168.3,11359.0,164.592,164.876,164.5039,164.8271,11359.0
2023-06-23 14:25:00,168.27,168.31,168.12,168.15,36487.0,164.7977,164.8369,164.6508,164.6802,36487.0
2023-06-23 14:30:00,168.13,168.15,168.0,168.14,10254.0,164.6606,164.6802,164.5333,164.6704,10254.0
2023-06-23 14:35:00,168.14,168.15,167.95,168.03,8764.0,164.6704,164.6802,164.4843,164.5626,8764.0
2023-06-23 14:40:00,168.01,168.01,167.74,167.82,9357.0,164.5431,164.5431,164.2786,164.357,9357.0
2023-06-23 14:45:00,167.83,167.83,167.62,167.72,10941.0,164.3668,164.3668,164.1611,164.259,10941.0
2023-06-23 14:50:00,167.74,167.81,167.59,167.64,9899.0,164.2786,164.3472,164.1317,164.1807,9899.0
2023-06-23 14:55:00,167.62,167.72,167.6,167.71,9155.0,164.1611,164.259,164.1415,164.2493,9155.0
2023-06-23 15:00:00,167.66,167.74,167.61,167.67,10415.0,164.2003,164.2786,164.1513,164.2101,10415.0
2023-06-23 15:05:00,167.67,167.97,167.66,167.97,8988.0,164.2101,164.5039,164.2003,164.5039,8988.0
2023-06-23 15:10:00,167.99,168.11,167.91,167.91,14257.0,164.5235,164.641,164.4451,164.4451,14257.0
2023-06-23 15:15:00,167.93,168.07,167.92,168.06,17645.0,164.4647,164.6018,164.4549,164.592,17645.0
2023-06-23 15:20:00,168.09,168.09,167.84,167.86,15445.0,164.6214,164.6214,164.3766,164.3962,15445.0
2023-06-23 15:25:00,167.89,168.11,167.87,168.08,14987.0,164.4255,164.641,164.406,164.6116,14987.0
2023-06-23 15:30:00,168.06,168.2,168.03,168.12,13187.0,164.592,164.7291,164.5626,164.6508,13187.0
2023-06-23 15:35:00,168.14,168.35,168.12,168.29,15986.0,164.6704,164.876,164.6508,164.8173,15986.0
2023-06-23 15:40:00,168.32,168.37,168.2,168.37,16749.0,164.8467,164.8956,164.7291,164.8956,16749.0
2023-06-23 15:45:00,168.37,168.41,168.18,168.25,21059.0,164.8956,164.9348,164.7096,164.7781,21059.0
2023-06-23 15:50:00,168.24,168.69,167.96,168.41,60291.0,164.7683,165.209,164.4941,164.9348,60291.0
2023-06-23 15:55:00,168.42,168.56,168.24,168.36,108104.0,164.9446,165.0817,164.7683,164.8858,108104.0
2023-06-26 09:30:00,167.91,168.37,166.91,167.26,31146.0,164.4451,164.8956,163.4658,163.8085,31146.0
2023-06-26 09:35:00,167.25,167.62,167.11,167.31,8791.0,163.7987,164.1611,163.6616,163.8575,8791.0
2023-06-26 09:40:00,167.32,167.48,167.21,167.3,8806.0,163.8673,164.024,163.7596,163.8477,8806.0
2023-06-26 09:45:00,167.31,167.31,166.68,166.68,2622.0,163.8575,163.8575,163.2405,163.2405,2622.0
2023-06-26 09:50:00,166.76,166.8,165.61,165.61,22841.0,163.3189,163.358,162.1926,162.1926,22841.0
2023-06-26 09:55:00,165.65,165.69,164.59,164.9,26564.0,162.2318,162.2709,161.1936,161.4972,26564.0
2023-06-26 10:00:00,164.82,165.54,164.54,165.54,13781.0,161.4189,162.124,161.1447,162.124,13781.0
2023-06-26 10:05:00,165.54,166.32,165.5,166.0,24442.0,162.124,162.8879,162.0849,162.5745,24442.0
2023-06-26 10:10:00,165.89,165.93,165.52,165.93,13363.0,162.4668,162.506,162.1044,162.506,13363.0
2023-06-26 10:15:00,165.91,166.22,165.76,166.19,12838.0,162.4864,162.79,162.3395,162.7606,12838.0
2023-06-26 10:20:00,166.13,166.62,166.13,166.51,6499.0,162.7019,163.1817,162.7019,163.074,6499.0
2023-06-26 10:25:00,166.53,166.69,166.46,166.69,8218.0,163.0936,163.2503,163.025,163.2503,8218.0
2023-06-26 10:30:00,166.7,166.89,166.57,166.86,6774.0,163.2601,163.4462,163.1328,163.4168,6774.0
2023-06-26 10:35:00,166.83,166.85,166.66,166.77,9758.0,163.3874,163.407,163.2209,163.3287,9758.0
2023-06-26 10:40:00,166.74,166.98,166.57,166.9,5799.0,163.2993,163.5343,163.1328,163.456,5799.0
2023-06-26 10:45:00,166.9,167.19,166.73,167.12,7911.0,163.456,163.74,163.2895,163.6714,7911.0
2023-06-26 10:50:00,167.06,167.35,167.02,167.34,5766.0,163.6127,163.8967,163.5735,163.8869,5766.0
2023-06-26 10:55:00,167.33,167.7,167.25,167.65,7717.0,163.8771,164.2395,163.7987,164.1905,7717.0
2023-06-26 11:00:00,167.61,167.63,167.38,167.53,8716.0,164.1513,164.1709,163.9261,164.073,8716.0
2023-06-26 11:05:00,167.53,167.53,167.11,167.11,3925.0,164.073,164.073,163.6616,163.6616,3925.0
2023-06-26 11:10:00,167.13,167.17,167.11,167.14,5375.0,163.6812,163.7204,163.6616,163.691,5375.0
2023-06-26 11:15:00,167.14,167.49,167.13,167.24,18752.0,163.691,164.0338,163.6812,163.789,18752.0
2023-06-26 11:20:00,167.24,167.51,167.18,167.18,6890.0,163.789,164.0534,163.7302,163.7302,6890.0
2023-06-26 11:25:00,167.1,167.27,167.07,167.24,16420.0,163.6518,163.8183,163.6225,163.789,16420.0
2023-06-26 11:30:00,167.26,167.43,167.14,167.15,13111.0,163.8085,163.975,163.691,163.7008,13111.0
2023-06-26 11:35:00,167.1,167.18,166.98,167.03,13124.0,163.6518,163.7302,163.5343,163.5833,13124.0
2023-06-26 11:40:00,167.0,167.25,166.87,166.98,15898.0,163.5539,163.7987,163.4266,163.5343,15898.0
2023-06-26 11:45:00,166.98,167.08,166.92,167.02,15864.0,163.5343,163.6323,163.4756,163.5735,15864.0
2023-06-26 11:50:00,167.02,167.14,167.02,167.08,11602.0,163.5735,163.691,163.5735,163.6323,11602.0
2023-06-26 11:55:00,167.04,167.31,167.02,167.25,11101.0,163.5931,163.8575,163.5735,163.7987,11101.0
2023-06-26 12:00:00,167.23,167.52,167.18,167.19,11785.0,163.7792,164.0632,163.7302,163.74,11785.0
2023-06-26 12:05:00,167.19,167.21,166.99,167.15,11656.0,163.74,163.7596,163.5441,163.7008,11656.0
2023-06-26 12:10:00,167.09,167.21,166.96,167.19,9417.0,163.642,163.7596,163.5147,163.74,9417.0
2023-06-26 12:15:00,167.22,167.52,167.09,167.47,12178.0,163.7694,164.0632,163.642,164.0142,12178.0
2023-06-26 12:20:00,167.48,167.62,167.31,167.61,8867.0,164.024,164.1611,163.8575,164.1513,8867.0
2023-06-26 12:25:00,167.55,167.61,167.28,167.35,10711.0,164.0926,164.1513,163.8281,163.8967,10711.0
2023-06-26 12:30:00,167.34,167.41,167.28,167.41,10438.0,163.8869,163.9554,163.8281,163.9554,10438.0
2023-06-26 12:35:00,167.43,167.57,167.39,167.55,8599.0,163.975,164.1121,163.9359,164.0926,8599.0
2023-06-26 12:40:00,167.59,167.73,167.43,167.71,6078.0,164.1317,164.2688,163.975,164.2493,6078.0
2023-06-26 12:45:00,167.71,167.84,167.68,167.77,9266.0,164.2493,164.3766,164.2199,164.308,9266.0
2023-06-26 12:50:00,167.8,168.12,167.79,168.01,6091.0,164.3374,164.6508,164.3276,164.5431,6091.0
2023-06-26 12:55:00,168.0,168.26,167.99,168.16,8603.0,164.5333,164.7879,164.5235,164.69,8603.0
2023-06-26 13:00:00,168.15,168.33,168.09,168.09,8681.0,164.6802,164.8565,164.6214,164.6214,8681.0
2023-06-26 13:05:00,168.01,168.02,167.92,167.95,5814.0,164.5431,164.5529,164.4549,164.4843,5814.0
2023-06-26 13:10:00,167.96,168.13,167.88,168.04,12582.0,164.4941,164.6606,164.4157,164.5724,12582.0
2023-06-26 13:15:00,168.09,168.22,168.02,168.2,8603.0,164.6214,164.7487,164.5529,164.7291,8603.0
2023-06-26 13:20:00,168.23,168.23,168.09,168.2,7596.0,164.7585,164.7585,164.6214,164.7291,7596.0
2023-06-26 13:25:00,168.19,168.19,167.94,168.11,9141.0,164.7193,164.7193,164.4745,164.641,9141.0
2023-06-26 13:30:00,168.13,168.13,168.03,168.03,4491.0,164.6606,164.6606,164.5626,164.5626,4491.0
2023-06-26 13:35:00,168.04,168.19,168.0,168.16,6480.0,164.5724,164.7193,164.5333,164.69,6480.0
2023-06-26 13:40:00,168.18,168.29,168.13,168.13,4795.0,164.7096,164.8173,164.6606,164.6606,4795.0
2023-06-26 13:45:00,168.11,168.2,168.09,168.15,14428.0,164.641,164.7291,164.6214,164.6802,14428.0
2023-06-26 13:50:00,168.22,168.23,168.04,168.06,7294.0,164.7487,164.7585,164.5724,164.592,7294.0
2023-06-26 13:55:00,168.01,168.03,167.94,167.94,3771.0,164.5431,164.5626,164.4745,164.4745,3771.0
2023-06-26 14:00:00,167.95,167.95,167.65,167.66,4519.0,164.4843,164.4843,164.1905,164.2003,4519.0
2023-06-26 14:05:00,167.66,167.67,167.35,167.35,8033.0,164.2003,164.2101,163.8967,163.8967,8033.0
2023-06-26 14:10:00,167.33,167.33,167.24,167.33,6433.0,163.8771,163.8771,163.789,163.8771,6433.0
2023-06-26 14:15:00,167.29,167.29,167.18,167.23,6091.0,163.8379,163.8379,163.7302,163.7792,6091.0
2023-06-26 14:20:00,167.22,167.4,167.21,167.39,6168.0,163.7694,163.9456,163.7596,163.9359,6168.0
2023-06-26 14:25:00,167.41,167.6,167.41,167.6,7736.0,163.9554,164.1415,163.9554,164.1415,7736.0
2023-06-26 14:30:00,167.62,167.82,167.62,167.81,7022.0,164.1611,164.357,164.1611,164.3472,7022.0
2023-06-26 14:35:00,167.82,167.82,167.64,167.8,4728.0,164.357,164.357,164.1807,164.3374,4728.0
2023-06-26 14:40:00,167.8,167.86,167.72,167.8,5312.0,164.3374,164.3962,164.259,164.3374,5312.0
2023-06-26 14:45:00,167.82,167.87,167.77,167.8,5245.0,164.357,164.406,164.308,164.3374,5245.0
2023-06-26 14:50:00,167.8,167.87,167.74,167.75,6469.0,164.3374,164.406,164.2786,164.2884,6469.0
2023-06-26 14:55:00,167.72,167.85,167.71,167.74,5784.0,164.259,164.3864,164.2493,164.2786,5784.0
2023-06-26 15:00:00,167.75,167.76,167.67,167.68,4634.0,164.2884,164.2982,164.2101,164.2199,4634.0
2023-06-26 15:05:00,167.68,167.75,167.65,167.68,8989.0,164.2199,164.2884,164.1905,164.2199,8989.0
2023-06-26 15:10:00,167.69,167.69,167.57,167.57,10932.0,164.2297,164.2297,164.1121,164.1121,10932.0
2023-06-26 15:15:00,167.58,167.68,167.53,167.68,6428.0,164.1219,164.2199,164.073,164.2199,6428.0
2023-06-26 15:20:00,167.7,167.73,167.61,167.71,9657.0,164.2395,164.2688,164.1513,164.2493,9657.0
2023-06-26 15:25:00,167.7,167.81,167.67,167.74,7766.0,164.2395,164.3472,164.2101,164.2786,7766.0
2023-06-26 15:30:00,167.74,167.83,167.62,167.78,9578.0,164.2786,164.3668,164.1611,164.3178,9578.0
2023-06-26 15:35:00,167.76,167.79,167.72,167.77,9513.0,164.2982,164.3276,164.259,164.308,9513.0
2023-06-26 15:40:00,167.76,167.81,167.73,167.77,10843.0,164.2982,164.3472,164.2688,164.308,10843.0
2023-06-26 15:45:00,167.73,167.8,167.51,167.69,18996.0,164.2688,164.3374,164.0534,164.2297,18996.0
2023-06-26 15:50:00,167.67,167.88,167.65,167.88,25344.0,164.2101,164.4157,164.1905,164.4157,25344.0
2023-06-26 15:55:00,167.88,167.89,167.48,167.49,95728.0,164.4157,164.4255,164.024,164.0338,95728.0
2023-06-27 09:30:00,168.8,169.35,168.64,168.74,34377.0,165.3168,165.8554,165.1601,165.258,34377.0
2023-06-27 09:35:00,168.74,169.28,168.74,168.91,9418.0,165.258,165.7869,165.258,165.4245,9418.0
2023-06-27 09:40:00,168.92,168.94,168.36,168.67,6018.0,165.4343,165.4539,164.8858,165.1894,6018.0
2023-06-27 09:45:00,168.57,168.57,167.99,168.3,9343.0,165.0915,165.0915,164.5235,164.8271,9343.0
2023-06-27 09:50:00,168.49,168.6,168.17,168.24,11250.0,165.0132,165.1209,164.6998,164.7683,11250.0
2023-06-27 09:55:00,168.14,168.48,168.11,168.11,6422.0,164.6704,165.0034,164.641,164.641,6422.0
2023-06-27 10:00:00,168.11,168.11,167.15,167.6,16137.0,164.641,164.641,163.7008,164.1415,16137.0
2023-06-27 10:05:00,167.56,167.75,167.37,167.75,6201.0,164.1023,164.2884,163.9163,164.2884,6201.0
2023-06-27 10:10:00,167.68,167.92,167.61,167.92,4402.0,164.2199,164.4549,164.1513,164.4549,4402.0
2023-06-27 10:15:00,167.76,168.24,167.76,168.24,13778.0,164.2982,164.7683,164.2982,164.7683,13778.0
2023-06-27 10:20:00,168.17,168.33,168.0,168.01,5002.0,164.6998,164.8565,164.5333,164.5431,5002.0
2023-06-27 10:25:00,167.94,168.0,167.65,168.0,10331.0,164.4745,164.5333,164.1905,164.5333,10331.0
2023-06-27 10:30:00,167.95,168.41,167.9,168.41,18858.0,164.4843,164.9348,164.4353,164.9348,18858.0
2023-06-27 10:35:00,168.46,168.46,168.17,168.24,4584.0,164.9838,164.9838,164.6998,164.7683,4584.0
2023-06-27 10:40:00,168.17,168.39,168.11,168.37,8913.0,164.6998,164.9152,164.641,164.8956,8913.0
2023-06-27 10:45:00,168.39,168.64,168.39,168.49,4131.0,164.9152,165.1601,164.9152,165.0132,4131.0
2023-06-27 10:50:00,168.5,168.65,168.47,168.57,5322.0,165.023,165.1699,164.9936,165.0915,5322.0
2023-06-27 10:55:00,168.65,168.7,168.46,168.58,3811.0,165.1699,165.2188,164.9838,165.1013,3811.0
2023-06-27 11:00:00,168.57,168.67,168.46,168.55,6468.0,165.0915,165.1894,164.9838,165.0719,6468.0
2023-06-27 11:05:00,168.52,168.58,168.45,168.57,4014.0,165.0425,165.1013,164.974,165.0915,4014.0
2023-06-27 11:10:00,168.5,168.61,168.44,168.58,7696.0,165.023,165.1307,164.9642,165.1013,7696.0
2023-06-27 11:15:00,168.61,168.69,168.51,168.58,6732.0,165.1307,165.209,165.0327,165.1013,6732.0
2023-06-27 11:20:00,168.64,168.68,168.49,168.65,7946.0,165.1601,165.1992,165.0132,165.1699,7946.0
2023-06-27 11:25:00,168.66,168.84,168.59,168.78,3618.0,165.1796,165.3559,165.1111,165.2972,3618.0
2023-06-27 11:30:00,168.7,168.8,168.64,168.75,3971.0,165.2188,165.3168,165.1601,165.2678,3971.0
2023-06-27 11:35:00,168.74,168.78,168.63,168.78,4308.0,165.258,165.2972,165.1503,165.2972,4308.0
2023-06-27 11:40:00,168.79,168.79,168.59,168.72,3648.0,165.307,165.307,165.1111,165.2384,3648.0
2023-06-27 11:45:00,168.71,168.84,168.68,168.76,3870.0,165.2286,165.3559,165.1992,165.2776,3870.0
2023-06-27 11:50:00,168.77,168.94,168.77,168.94,3801.0,165.2874,165.4539,165.2874,165.4539,3801.0
2023-06-27 11:55:00,168.96,169.18,168.96,169.02,8805.0,165.4735,165.6889,165.4735,165.5322,8805.0
2023-06-27 12:00:00,169.05,169.21,169.05,169.16,4598.0,165.5616,165.7183,165.5616,165.6693,4598.0
2023-06-27 12:05:00,169.16,169.33,169.15,169.19,4780.0,165.6693,165.8358,165.6595,165.6987,4780.0
2023-06-27 12:10:00,169.21,169.3,169.12,169.28,3945.0,165.7183,165.8064,165.6302,165.7869,3945.0
2023-06-27 12:15:00,169.33,169.35,169.22,169.25,5494.0,165.8358,165.8554,165.7281,165.7575,5494.0
2023-06-27 12:20:00,169.24,169.46,169.21,169.43,9656.0,165.7477,165.9631,165.7183,165.9338,9656.0
2023-06-27 12:25:00,169.5,169.64,169.5,169.62,1512.0,166.0023,166.1394,166.0023,166.1198,1512.0
2023-06-27 12:30:00,169.6,169.72,169.57,169.72,3300.0,166.1003,166.2178,166.0709,166.2178,3300.0
2023-06-27 12:35:00,169.74,169.94,169.7,169.9,5965.0,166.2374,166.4332,166.1982,166.3941,5965.0
2023-06-27 12:40:00,169.93,169.99,169.89,169.95,2136.0,166.4234,166.4822,166.3843,166.443,2136.0
2023-06-27 12:45:00,169.93,170.06,169.93,170.05,7653.0,166.4234,166.5508,166.4234,166.541,7653.0
2023-06-27 12:50:00,170.02,170.03,169.88,169.98,3532.0,166.5116,166.5214,166.3745,166.4724,3532.0
2023-06-27 12:55:00,169.98,169.98,169.84,169.86,3595.0,166.4724,166.4724,166.3353,166.3549,3595.0
2023-06-27 13:00:00,169.89,169.94,169.83,169.86,5331.0,166.3843,166.4332,166.3255,166.3549,5331.0
2023-06-27 13:05:00,169.86,170.0,169.79,170.0,5188.0,166.3549,166.492,166.2863,166.492,5188.0
2023-06-27 13:10:00,170.0,170.04,169.96,170.0,4079.0,166.492,166.5312,166.4528,166.492,4079.0
2023-06-27 13:15:00,170.0,170.17,169.99,170.13,4571.0,166.492,166.6585,166.4822,166.6193,4571.0
2023-06-27 13:20:00,170.14,170.36,170.13,170.36,3291.0,166.6291,166.8446,166.6193,166.8446,3291.0
2023-06-27 13:25:00,170.33,170.38,170.27,170.32,2455.0,166.8152,166.8642,166.7564,166.8054,2455.0
2023-06-27 13:30:00,170.34,170.42,170.34,170.39,2000.0,166.825,166.9033,166.825,166.874,2000.0
2023-06-27 13:35:00,170.36,170.36,170.09,170.16,2200.0,166.8446,166.8446,166.5801,166.6487,2200.0
2023-06-27 13:40:00,170.11,170.19,170.04,170.08,2467.0,166.5997,166.6781,166.5312,166.5703,2467.0
2023-06-27 13:45:00,170.04,170.21,170.04,170.2,2247.0,166.5312,166.6977,166.5312,166.6879,2247.0
2023-06-27 13:50:00,170.15,170.21,170.05,170.14,4234.0,166.6389,166.6977,166.541,166.6291,4234.0
2023-06-27 13:55:00,170.14,170.14,169.94,170.0,5316.0,166.6291,166.6291,166.4332,166.492,5316.0
2023-06-27 14:00:00,169.99,170.15,169.95,170.15,4450.0,166.4822,166.6389,166.443,166.6389,4450.0
2023-06-27 14:05:00,170.14,170.31,170.08,170.23,4740.0,166.6291,166.7956,166.5703,166.7173,4740.0
2023-06-27 14:10:00,170.25,170.46,170.25,170.39,4767.0,166.7368,166.9425,166.7368,166.874,4767.0
2023-06-27 14:15:00,170.4,170.47,170.31,170.32,3806.0,166.8837,166.9523,166.7956,166.8054,3806.0
2023-06-27 14:20:00,170.29,170.36,170.24,170.26,7935.0,166.776,166.8446,166.727,166.7466,7935.0
2023-06-27 14:25:00,170.23,170.28,170.13,170.28,5835.0,166.7173,166.7662,166.6193,166.7662,5835.0
2023-06-27 14:30:00,170.28,170.56,170.26,170.54,23808.0,166.7662,167.0404,166.7466,167.0209,23808.0
2023-06-27 14:35:00,170.53,170.63,170.53,170.59,5089.0,167.0111,167.109,167.0111,167.0698,5089.0
2023-06-27 14:40:00,170.56,170.76,170.5,170.76,4675.0,167.0404,167.2363,166.9817,167.2363,4675.0
2023-06-27 14:45:00,170.73,170.81,170.63,170.71,11658.0,167.2069,167.2853,167.109,167.1873,11658.0
2023-06-27 14:50:00,170.73,170.76,170.66,170.7,5177.0,167.2069,167.2363,167.1384,167.1776,5177.0
2023-06-27 14:55:00,170.75,170.75,170.52,170.56,5110.0,167.2265,167.2265,167.0013,167.0404,5110.0
2023-06-27 15:00:00,170.65,170.75,170.61,170.72,6725.0,167.1286,167.2265,167.0894,167.1971,6725.0
2023-06-27 15:05:00,170.74,170.88,170.74,170.84,10194.0,167.2167,167.3538,167.2167,167.3147,10194.0
2023-06-27 15:10:00,170.86,170.86,170.69,170.74,6277.0,167.3343,167.3343,167.1678,167.2167,6277.0
2023-06-27 15:15:00,170.72,170.78,170.64,170.68,9555.0,167.1971,167.2559,167.1188,167.158,9555.0
2023-06-27 15:20:00,170.69,170.82,170.69,170.81,6547.0,167.1678,167.2951,167.1678,167.2853,6547.0
2023-06-27 15:25:00,170.8,171.03,170.8,171.02,14206.0,167.2755,167.5007,167.2755,167.491,14206.0
2023-06-27 15:30:00,171.01,171.07,170.93,171.0,16056.0,167.4812,167.5399,167.4028,167.4714,16056.0
2023-06-27 15:35:00,170.99,171.09,170.92,171.01,15017.0,167.4616,167.5595,167.393,167.4812,15017.0
2023-06-27 15:40:00,171.0,171.04,170.72,170.81,19624.0,167.4714,167.5105,167.1971,167.2853,19624.0
2023-06-27 15:45:00,170.79,170.99,170.78,170.94,29791.0,167.2657,167.4616,167.2559,167.4126,29791.0
2023-06-27 15:50:00,170.94,170.94,170.65,170.73,45636.0,167.4126,167.4126,167.1286,167.2069,45636.0
2023-06-27 15:55:00,170.74,170.83,170.45,170.63,95111.0,167.2167,167.3049,166.9327,167.109,95111.0
2023-06-28 09:30:00,170.39,170.8,169.32,169.47,40476.0,166.874,167.2755,165.826,165.9729,40476.0
2023-06-28 09:35:00,169.53,170.3,169.42,170.11,11114.0,166.0317,166.7858,165.924,166.5997,11114.0
2023-06-28 09:40:00,170.19,170.51,169.94,170.04,5412.0,166.6781,166.9915,166.4332,166.5312,5412.0
2023-06-28 09:45:00,169.84,169.93,169.67,169.86,5654.0,166.3353,166.4234,166.1688,166.3549,5654.0
2023-06-28 09:50:00,169.84,170.0,169.71,170.0,14572.0,166.3353,166.492,166.208,166.492,14572.0
2023-06-28 09:55:00,170.06,170.4,170.06,170.22,11807.0,166.5508,166.8837,166.5508,166.7075,11807.0
2023-06-28 10:00:00,170.16,170.38,170.04,170.12,13193.0,166.6487,166.8642,166.5312,166.6095,13193.0
2023-06-28 10:05:00,170.12,170.28,170.12,170.13,10487.0,166.6095,166.7662,166.6095,166.6193,10487.0
2023-06-28 10:10:00,170.13,170.22,169.93,170.06,11321.0,166.6193,166.7075,166.4234,166.5508,11321.0
2023-06-28 10:15:00,170.07,170.13,169.98,170.06,3046.0,166.5606,166.6193,166.4724,166.5508,3046.0
2023-06-28 10:20:00,170.06,170.07,169.79,169.79,7757.0,166.5508,166.5606,166.2863,166.2863,7757.0
2023-06-28 10:25:00,169.78,169.79,169.32,169.48,5055.0,166.2765,166.2863,165.826,165.9827,5055.0
2023-06-28 10:30:00,169.54,169.77,169.39,169.51,12244.0,166.0415,166.2667,165.8946,166.0121,12244.0
2023-06-28 10:35:00,169.54,169.8,169.54,169.68,6072.0,166.0415,166.2961,166.0415,166.1786,6072.0
2023-06-28 10:40:00,169.63,169.87,169.63,169.82,7240.0,166.1296,166.3647,166.1296,166.3157,7240.0
2023-06-28 10:45:00,169.78,169.8,169.64,169.73,4247.0,166.2765,166.2961,166.1394,166.2276,4247.0
2023-06-28 10:50:00,169.7,169.75,169.5,169.53,10594.0,166.1982,166.2472,166.0023,166.0317,10594.0
2023-06-28 10:55:00,169.5,169.54,169.05,169.05,7239.0,166.0023,166.0415,165.5616,165.5616,7239.0
2023-06-28 11:00:00,169.04,169.29,168.98,169.25,8937.0,165.5518,165.7966,165.493,165.7575,8937.0
2023-06-28 11:05:00,169.23,169.45,169.23,169.39,3347.0,165.7379,165.9533,165.7379,165.8946,3347.0
2023-06-28 11:10:00,169.37,169.44,169.2,169.28,3612.0,165.875,165.9436,165.7085,165.7869,3612.0
2023-06-28 11:15:00,169.3,169.8,169.26,169.8,5566.0,165.8064,166.2961,165.7673,166.2961,5566.0
2023-06-28 11:20:00,169.81,169.81,169.68,169.7,9694.0,166.3059,166.3059,166.1786,166.1982,9694.0
2023-06-28 11:25:00,169.68,169.94,169.67,169.93,9666.0,166.1786,166.4332,166.1688,166.4234,9666.0
2023-06-28 11:30:00,170.02,170.04,169.77,169.77,8140.0,166.5116,166.5312,166.2667,166.2667,8140.0
2023-06-28 11:35:00,169.81,169.82,169.67,169.75,16629.0,166.3059,166.3157,166.1688,166.2472,16629.0
2023-06-28 11:40:00,169.78,169.86,169.69,169.72,13789.0,166.2765,166.3549,166.1884,166.2178,13789.0
2023-06-28 11:45:00,169.7,169.7,169.52,169.54,4571.0,166.1982,166.1982,166.0219,166.0415,4571.0
2023-06-28 11:50:00,169.51,169.74,169.48,169.67,6192.0,166.0121,166.2374,165.9827,166.1688,6192.0
2023-06-28 11:55:00,169.62,169.67,169.51,169.64,10334.0,166.1198,166.1688,166.0121,166.1394,10334.0
2023-06-28 12:00:00,169.62,169.71,169.62,169.68,5976.0,166.1198,166.208,166.1198,166.1786,5976.0
2023-06-28 12:05:00,169.65,169.91,169.65,169.91,10017.0,166.1492,166.4039,166.1492,166.4039,10017.0
2023-06-28 12:10:00,169.88,169.97,169.82,169.86,13259.0,166.3745,166.4626,166.3157,166.3549,13259.0
2023-06-28 12:15:00,169.89,169.94,169.86,169.86,4311.0,166.3843,166.4332,166.3549,166.3549,4311.0
2023-06-28 12:20:00,169.83,169.83,169.67,169.75,10152.0,166.3255,166.3255,166.1688,166.2472,10152.0
2023-06-28 12:25:00,169.75,169.76,169.53,169.68,7375.0,166.2472,166.257,166.0317,166.1786,7375.0
2023-06-28 12:30:00,169.64,169.7,169.59,169.64,8238.0,166.1394,166.1982,166.0905,166.1394,8238.0
2023-06-28 12:35:00,169.65,169.65,169.54,169.61,5052.0,166.1492,166.1492,166.0415,166.11,5052.0
2023-06-28 12:40:00,169.63,169.78,169.44,169.49,25159.0,166.1296,166.2765,165.9436,165.9925,25159.0
2023-06-28 12:45:00,169.45,169.65,169.28,169.6,8333.0,165.9533,166.1492,165.7869,166.1003,8333.0
2023-06-28 12:50:00,169.62,169.65,169.37,169.43,10547.0,166.1198,166.1492,165.875,165.9338,10547.0
2023-06-28 12:55:00,169.36,169.49,169.3,169.38,3340.0,165.8652,165.9925,165.8064,165.8848,3340.0
2023-06-28 13:00:00,169.45,169.49,169.28,169.43,4417.0,165.9533,165.9925,165.7869,165.9338,4417.0
2023-06-28 13:05:00,169.42,169.44,169.26,169.29,5592.0,165.924,165.9436,165.7673,165.7966,5592.0
2023-06-28 13:10:00,169.26,169.45,169.15,169.45,5636.0,165.7673,165.9533,165.6595,165.9533,5636.0
2023-06-28 13:15:00,169.43,169.45,169.29,169.42,3891.0,165.9338,165.9533,165.7966,165.924,3891.0
2023-06-28 13:20:00,169.46,169.5,169.3,169.31,8616.0,165.9631,166.0023,165.8064,165.8162,8616.0
2023-06-28 13:25:00,169.34,169.37,169.31,169.37,1710.0,165.8456,165.875,165.8162,165.875,1710.0
2023-06-28 13:30:00,169.38,169.39,169.15,169.21,7428.0,165.8848,165.8946,165.6595,165.7183,7428.0
2023-06-28 13:35:00,169.21,169.3,169.2,169.3,4892.0,165.7183,165.8064,165.7085,165.8064,4892.0
2023-06-28 13:40:00,169.32,169.33,169.22,169.23,4484.0,165.826,165.8358,165.7281,165.7379,4484.0
2023-06-28 13:45:00,169.24,169.29,169.0,169.0,4506.0,165.7477,165.7966,165.5126,165.5126,4506.0
2023-06-28 13:50:00,168.95,169.07,168.95,169.07,5027.0,165.4637,165.5812,165.4637,165.5812,5027.0
2023-06-28 13:55:00,169.09,169.18,169.08,169.15,6129.0,165.6008,165.6889,165.591,165.6595,6129.0
2023-06-28 14:00:00,169.12,169.23,169.04,169.22,8833.0,165.6302,165.7379,165.5518,165.7281,8833.0
2023-06-28 14:05:00,169.24,169.39,169.21,169.39,5315.0,165.7477,165.8946,165.7183,165.8946,5315.0
2023-06-28 14:10:00,169.39,169.39,169.24,169.31,13110.0,165.8946,165.8946,165.7477,165.8162,13110.0
2023-06-28 14:15:00,169.33,169.42,169.26,169.42,4079.0,165.8358,165.924,165.7673,165.924,4079.0
2023-06-28 14:20:00,169.39,169.39,169.28,169.39,2838.0,165.8946,165.8946,165.7869,165.8946,2838.0
2023-06-28 14:25:00,169.39,169.39,169.23,169.26,5645.0,165.8946,165.8946,165.7379,165.7673,5645.0
2023-06-28 14:30:00,169.31,169.44,169.3,169.44,6671.0,165.8162,165.9436,165.8064,165.9436,6671.0
2023-06-28 14:35:00,169.43,169.44,169.27,169.31,6214.0,165.9338,165.9436,165.7771,165.8162,6214.0
2023-06-28 14:40:00,169.3,169.38,169.22,169.22,4346.0,165.8064,165.8848,165.7281,165.7281,4346.0
2023-06-28 14:45:00,169.21,169.21,168.92,168.92,9839.0,165.7183,165.7183,165.4343,165.4343,9839.0
2023-06-28 14:50:00,168.86,169.02,168.86,168.94,11600.0,165.3755,165.5322,165.3755,165.4539,11600.0
2023-06-28 14:55:00,168.93,168.97,168.84,168.9,10459.0,165.4441,165.4833,165.3559,165.4147,10459.0
2023-06-28 15:00:00,168.91,169.09,168.89,168.93,7898.0,165.4245,165.6008,165.4049,165.4441,7898.0
2023-06-28 15:05:00,168.92,169.0,168.82,168.99,17125.0,165.4343,165.5126,165.3363,165.5028,17125.0
2023-06-28 15:10:00,169.02,169.14,169.01,169.01,10067.0,165.5322,165.6497,165.5224,165.5224,10067.0
2023-06-28 15:15:00,169.01,169.09,168.95,169.02,10505.0,165.5224,165.6008,165.4637,165.5322,10505.0
2023-06-28 15:20:00,169.03,169.14,169.01,169.14,6510.0,165.542,165.6497,165.5224,165.6497,6510.0
2023-06-28 15:25:00,169.13,169.17,168.85,168.91,9516.0,165.64,165.6791,165.3657,165.4245,9516.0
2023-06-28 15:30:00,168.88,169.03,168.87,169.03,7347.0,165.3951,165.542,165.3853,165.542,7347.0
2023-06-28 15:35:00,169.02,169.02,168.75,168.87,12434.0,165.5322,165.5322,165.2678,165.3853,12434.0
2023-06-28 15:40:00,168.86,168.94,168.8,168.84,8617.0,165.3755,165.4539,165.3168,165.3559,8617.0
2023-06-28 15:45:00,168.83,169.07,168.79,169.03,18502.0,165.3461,165.5812,165.307,165.542,18502.0
2023-06-28 15:50:00,169.01,169.13,168.88,169.03,39527.0,165.5224,165.64,165.3951,165.542,39527.0
2023-06-28 15:55:00,169.0,169.19,168.99,169.18,108034.0,165.5126,165.6987,165.5028,165.6889,108034.0
2023-06-29 09:30:00,168.65,169.12,168.2,168.47,34748.0,165.1699,165.6302,164.7291,164.9936,34748.0
2023-06-29 09:35:00,168.57,169.11,168.45,169.06,10975.0,165.0915,165.6204,164.974,165.5714,10975.0
2023-06-29 09:40:00,168.99,169.3,168.86,169.0,6036.0,165.5028,165.8064,165.3755,165.5126,6036.0
2023-06-29 09:45:00,169.0,169.22,168.82,169.22,6828.0,165.5126,165.7281,165.3363,165.7281,6828.0
2023-06-29 09:50:00,169.15,169.31,169.1,169.12,5082.0,165.6595,165.8162,165.6106,165.6302,5082.0
2023-06-29 09:55:00,169.15,169.64,169.06,169.55,8958.0,165.6595,166.1394,165.5714,166.0513,8958.0
2023-06-29 10:00:00,169.54,169.66,169.37,169.66,7219.0,166.0415,166.159,165.875,166.159,7219.0
2023-06-29 10:05:00,169.7,169.74,169.25,169.67,10827.0,166.1982,166.2374,165.7575,166.1688,10827.0
2023-06-29 10:10:00,169.66,170.26,169.57,170.26,3587.0,166.159,166.7466,166.0709,166.7466,3587.0
2023-06-29 10:15:00,170.21,170.39,170.2,170.21,3757.0,166.6977,166.874,166.6879,166.6977,3757.0
2023-06-29 10:20:00,170.28,170.5,170.22,170.33,4898.0,166.7662,166.9817,166.7075,166.8152,4898.0
2023-06-29 10:25:00,170.21,170.22,169.98,170.17,4945.0,166.6977,166.7075,166.4724,166.6585,4945.0
2023-06-29 10:30:00,170.15,170.18,170.04,170.08,3650.0,166.6389,166.6683,166.5312,166.5703,3650.0
2023-06-29 10:35:00,170.12,170.12,169.77,169.96,4888.0,166.6095,166.6095,166.2667,166.4528,4888.0
2023-06-29 10:40:00,169.97,170.12,169.69,169.71,3799.0,166.4626,166.6095,166.1884,166.208,3799.0
2023-06-29 10:45:00,169.75,169.77,169.45,169.77,4674.0,166.2472,166.2667,165.9533,166.2667,4674.0
2023-06-29 10:50:00,169.78,169.89,169.71,169.71,4573.0,166.2765,166.3843,166.208,166.208,4573.0
2023-06-29 10:55:00,169.83,169.91,169.73,169.77,5943.0,166.3255,166.4039,166.2276,166.2667,5943.0
2023-06-29 11:00:00,169.76,170.17,169.75,170.16,15117.0,166.257,166.6585,166.2472,166.6487,15117.0
2023-06-29 11:05:00,170.15,170.35,170.15,170.34,9977.0,166.6389,166.8348,166.6389,166.825,9977.0
2023-06-29 11:10:00,170.31,170.46,170.2,170.3,8107.0,166.7956,166.9425,166.6879,166.7858,8107.0
2023-06-29 11:15:00,170.37,170.52,170.3,170.5,4471.0,166.8544,167.0013,166.7858,166.9817,4471.0
2023-06-29 11:20:00,170.52,170.63,170.4,170.63,11075.0,167.0013,167.109,166.8837,167.109,11075.0
2023-06-29 11:25:00,170.66,170.68,170.57,170.66,7839.0,167.1384,167.158,167.0502,167.1384,7839.0
2023-06-29 11:30:00,170.65,170.7,170.49,170.53,4092.0,167.1286,167.1776,166.9719,167.0111,4092.0
2023-06-29 11:35:00,170.51,170.54,170.33,170.42,5336.0,166.9915,167.0209,166.8152,166.9033,5336.0
2023-06-29 11:40:00,170.48,170.62,170.43,170.46,4401.0,166.9621,167.0992,166.9131,166.9425,4401.0
2023-06-29 11:45:00,170.36,170.44,170.24,170.44,3609.0,166.8446,166.9229,166.727,166.9229,3609.0
2023-06-29 11:50:00,170.48,170.59,170.45,170.56,4854.0,166.9621,167.0698,166.9327,167.0404,4854.0
2023-06-29 11:55:00,170.59,170.64,170.5,170.59,5231.0,167.0698,167.1188,166.9817,167.0698,5231.0
2023-06-29 12:00:00,170.62,170.64,170.37,170.37,5449.0,167.0992,167.1188,166.8544,166.8544,5449.0
2023-06-29 12:05:00,170.35,170.67,170.32,170.63,5863.0,166.8348,167.1482,166.8054,167.109,5863.0
2023-06-29 12:10:00,170.62,170.69,170.54,170.54,4455.0,167.0992,167.1678,167.0209,167.0209,4455.0
2023-06-29 12:15:00,170.61,170.86,170.55,170.86,2314.0,167.0894,167.3343,167.0306,167.3343,2314.0
2023-06-29 12:20:00,170.84,171.16,170.84,171.16,3023.0,167.3147,167.6281,167.3147,167.6281,3023.0
2023-06-29 12:25:00,171.2,171.22,170.99,171.21,5435.0,167.6672,167.6868,167.4616,167.677,5435.0
2023-06-29 12:30:00,171.19,171.21,171.08,171.11,2900.0,167.6574,167.677,167.5497,167.5791,2900.0
2023-06-29 12:35:00,171.03,171.14,171.0,171.08,3145.0,167.5007,167.6085,167.4714,167.5497,3145.0
2023-06-29 12:40:00,171.09,171.13,171.03,171.13,3820.0,167.5595,167.5987,167.5007,167.5987,3820.0
2023-06-29 12:45:00,171.1,171.25,171.06,171.21,3313.0,167.5693,167.7162,167.5301,167.677,3313.0
2023-06-29 12:50:00,171.21,171.32,171.17,171.21,4759.0,167.677,167.7848,167.6379,167.677,4759.0
2023-06-29 12:55:00,171.18,171.24,171.02,171.1,4425.0,167.6476,167.7064,167.491,167.5693,4425.0
2023-06-29 13:00:00,171.08,171.22,171.08,171.12,3555.0,167.5497,167.6868,167.5497,167.5889,3555.0
2023-06-29 13:05:00,171.15,171.15,170.83,171.02,3569.0,167.6183,167.6183,167.3049,167.491,3569.0
2023-06-29 13:10:00,170.98,171.02,170.95,171.0,3531.0,167.4518,167.491,167.4224,167.4714,3531.0
2023-06-29 13:15:00,171.0,171.14,171.0,171.1,4162.0,167.4714,167.6085,167.4714,167.5693,4162.0
2023-06-29 13:20:00,171.13,171.32,171.11,171.25,4464.0,167.5987,167.7848,167.5791,167.7162,4464.0
2023-06-29 13:25:00,171.25,171.35,171.21,171.22,3236.0,167.7162,167.8141,167.677,167.6868,3236.0
2023-06-29 13:30:00,171.21,171.42,171.21,171.36,4866.0,167.677,167.8827,167.677,167.8239,4866.0
2023-06-29 13:35:00,171.4,171.4,171.17,171.25,3943.0,167.8631,167.8631,167.6379,167.7162,3943.0
2023-06-29 13:40:00,171.26,171.36,171.19,171.21,2762.0,167.726,167.8239,167.6574,167.677,2762.0
2023-06-29 13:45:00,171.19,171.19,170.99,171.06,5580.0,167.6574,167.6574,167.4616,167.5301,5580.0
2023-06-29 13:50:00,171.04,171.12,170.99,171.09,3186.0,167.5105,167.5889,167.4616,167.5595,3186.0
2023-06-29 13:55:00,171.13,171.13,170.73,170.89,4307.0,167.5987,167.5987,167.2069,167.3636,4307.0
2023-06-29 14:00:00,170.86,170.91,170.52,170.66,7268.0,167.3343,167.3832,167.0013,167.1384,7268.0
2023-06-29 14:05:00,170.64,170.64,170.52,170.59,3791.0,167.1188,167.1188,167.0013,167.0698,3791.0
2023-06-29 14:10:00,170.55,170.58,170.44,170.58,2799.0,167.0306,167.06,166.9229,167.06,2799.0
2023-06-29 14:15:00,170.52,170.79,170.52,170.77,3116.0,167.0013,167.2657,167.0013,167.2461,3116.0
2023-06-29 14:20:00,170.72,170.85,170.72,170.85,7650.0,167.1971,167.3245,167.1971,167.3245,7650.0
2023-06-29 14:25:00,170.87,170.88,170.79,170.88,4169.0,167.344,167.3538,167.2657,167.3538,4169.0
2023-06-29 14:30:00,170.9,170.9,170.72,170.72,3763.0,167.3734,167.3734,167.1971,167.1971,3763.0
2023-06-29 14:35:00,170.77,170.87,170.66,170.71,17311.0,167.2461,167.344,167.1384,167.1873,17311.0
2023-06-29 14:40:00,170.69,170.69,170.47,170.61,10440.0,167.1678,167.1678,166.9523,167.0894,10440.0
2023-06-29 14:45:00,170.64,170.65,170.49,170.5,6476.0,167.1188,167.1286,166.9719,166.9817,6476.0
2023-06-29 14:50:00,170.48,170.72,170.47,170.7,6178.0,166.9621,167.1971,166.9523,167.1776,6178.0
2023-06-29 14:55:00,170.74,170.89,170.7,170.89,8563.0,167.2167,167.3636,167.1776,167.3636,8563.0
2023-06-29 15:00:00,170.93,171.26,170.92,171.25,10266.0,167.4028,167.726,167.393,167.7162,10266.0
2023-06-29 15:05:00,171.28,171.49,171.27,171.47,9560.0,167.7456,167.9513,167.7358,167.9317,9560.0
2023-06-29 15:10:00,171.5,171.52,171.4,171.52,14871.0,167.961,167.9806,167.8631,167.9806,14871.0
2023-06-29 15:15:00,171.53,171.62,171.51,171.62,12424.0,167.9904,168.0786,167.9708,168.0786,12424.0
2023-06-29 15:20:00,171.63,171.77,171.63,171.65,11107.0,168.0884,168.2255,168.0884,168.1079,11107.0
2023-06-29 15:25:00,171.64,171.71,171.59,171.69,6532.0,168.0982,168.1667,168.0492,168.1471,6532.0
2023-06-29 15:30:00,171.67,171.67,171.5,171.57,13852.0,168.1275,168.1275,167.961,168.0296,13852.0
2023-06-29 15:35:00,171.57,171.64,171.51,171.58,13141.0,168.0296,168.0982,167.9708,168.0394,13141.0
2023-06-29 15:40:00,171.59,171.64,171.49,171.59,17988.0,168.0492,168.0982,167.9513,168.0492,17988.0
2023-06-29 15:45:00,171.57,171.66,171.48,171.6,26772.0,168.0296,168.1177,167.9415,168.059,26772.0
2023-06-29 15:50:00,171.56,171.79,171.42,171.45,25883.0,168.0198,168.2451,167.8827,167.9121,25883.0
2023-06-29 15:55:00,171.44,171.91,171.42,171.88,90080.0,167.9023,168.3626,167.8827,168.3332,90080.0
2023-06-30 09:30:00,173.29,174.68,173.28,174.15,37221.0,169.7141,171.0754,169.7043,170.5564,37221.0
2023-06-30 09:35:00,173.85,174.64,173.85,174.57,11386.0,170.2626,171.0363,170.2626,170.9677,11386.0
2023-06-30 09:40:00,174.48,174.59,173.9,173.9,11833.0,170.8796,170.9873,170.3115,170.3115,11833.0
2023-06-30 09:45:00,174.05,174.19,173.8,173.95,7059.0,170.4584,170.5955,170.2136,170.3605,7059.0
2023-06-30 09:50:00,173.93,173.94,173.53,173.53,11591.0,170.3409,170.3507,169.9492,169.9492,11591.0
2023-06-30 09:55:00,173.57,173.66,173.23,173.23,6440.0,169.9883,170.0765,169.6553,169.6553,6440.0
2023-06-30 10:00:00,173.31,173.74,173.25,173.54,10152.0,169.7337,170.1548,169.6749,169.9589,10152.0
2023-06-30 10:05:00,173.5,173.65,173.4,173.47,8572.0,169.9198,170.0667,169.8218,169.8904,8572.0
2023-06-30 10:10:00,173.5,173.64,173.36,173.36,3198.0,169.9198,170.0569,169.7827,169.7827,3198.0
2023-06-30 10:15:00,173.42,173.54,173.39,173.47,3946.0,169.8414,169.9589,169.812,169.8904,3946.0
2023-06-30 10:20:00,173.47,173.56,173.34,173.41,10105.0,169.8904,169.9785,169.7631,169.8316,10105.0
2023-06-30 10:25:00,173.35,173.42,173.34,173.35,3039.0,169.7729,169.8414,169.7631,169.7729,3039.0
2023-06-30 10:30:00,173.43,173.57,173.25,173.29,7419.0,169.8512,169.9883,169.6749,169.7141,7419.0
2023-06-30 10:35:00,173.28,173.28,173.05,173.09,4437.0,169.7043,169.7043,169.4791,169.5182,4437.0
2023-06-30 10:40:00,173.0,173.22,173.0,173.18,8233.0,169.4301,169.6456,169.4301,169.6064,8233.0
2023-06-30 10:45:00,173.15,173.15,172.64,172.71,26435.0,169.577,169.577,169.0775,169.1461,26435.0
2023-06-30 10:50:00,172.72,173.03,172.7,172.98,4807.0,169.1559,169.4595,169.1363,169.4105,4807.0
2023-06-30 10:55:00,172.96,172.97,172.76,172.89,13163.0,169.3909,169.4007,169.195,169.3224,13163.0
2023-06-30 11:00:00,172.93,173.17,172.92,173.03,3669.0,169.3615,169.5966,169.3517,169.4595,3669.0
2023-06-30 11:05:00,173.05,173.17,172.99,173.03,6708.0,169.4791,169.5966,169.4203,169.4595,6708.0
2023-06-30 11:10:00,173.09,173.3,173.06,173.06,4941.0,169.5182,169.7239,169.4889,169.4889,4941.0
2023-06-30 11:15:00,173.09,173.13,172.88,172.92,6976.0,169.5182,169.5574,169.3126,169.3517,6976.0
2023-06-30 11:20:00,172.94,173.01,172.81,172.81,3581.0,169.3713,169.4399,169.244,169.244,3581.0
2023-06-30 11:25:00,172.76,172.89,172.71,172.85,4884.0,169.195,169.3224,169.1461,169.2832,4884.0
2023-06-30 11:30:00,172.8,172.8,172.64,172.66,3268.0,169.2342,169.2342,169.0775,169.0971,3268.0
2023-06-30 11:35:00,172.66,172.76,172.61,172.62,2507.0,169.0971,169.195,169.0481,169.0579,2507.0
2023-06-30 11:40:00,172.56,172.59,172.27,172.27,6424.0,168.9992,169.0286,168.7152,168.7152,6424.0
2023-06-30 11:45:00,172.21,172.39,172.19,172.36,4952.0,168.6564,168.8327,168.6368,168.8033,4952.0
2023-06-30 11:50:00,172.3,172.37,172.09,172.14,2666.0,168.7445,168.8131,168.5389,168.5878,2666.0
2023-06-30 11:55:00,172.11,172.18,172.01,172.15,9678.0,168.5585,168.627,168.4605,168.5976,9678.0
2023-06-30 12:00:00,172.15,172.27,172.11,172.18,5779.0,168.5976,168.7152,168.5585,168.627,5779.0
2023-06-30 12:05:00,172.13,172.26,172.09,172.16,3996.0,168.578,168.7054,168.5389,168.6074,3996.0
2023-06-30 12:10:00,172.16,172.43,172.15,172.31,11922.0,168.6074,168.8719,168.5976,168.7543,11922.0
2023-06-30 12:15:00,172.38,172.51,172.31,172.5,5623.0,168.8229,168.9502,168.7543,168.9404,5623.0
2023-06-30 12:20:00,172.47,172.61,172.37,172.45,6776.0,168.911,169.0481,168.8131,168.8914,6776.0
2023-06-30 12:25:00,172.44,172.46,172.24,172.46,11968.0,168.8816,168.9012,168.6858,168.9012,11968.0
2023-06-30 12:30:00,172.45,172.6,172.35,172.35,3602.0,168.8914,169.0383,168.7935,168.7935,3602.0
2023-06-30 12:35:00,172.42,172.42,172.2,172.29,4558.0,168.8621,168.8621,168.6466,168.7347,4558.0
2023-06-30 12:40:00,172.28,172.4,172.27,172.27,3720.0,168.7249,168.8425,168.7152,168.7152,3720.0
2023-06-30 12:45:00,172.32,172.32,172.09,172.15,8361.0,168.7641,168.7641,168.5389,168.5976,8361.0
2023-06-30 12:50:00,172.11,172.29,172.09,172.29,5217.0,168.5585,168.7347,168.5389,168.7347,5217.0
2023-06-30 12:55:00,172.25,172.41,172.2,172.36,9771.0,168.6956,168.8523,168.6466,168.8033,9771.0
2023-06-30 13:00:00,172.31,172.41,172.15,172.16,6517.0,168.7543,168.8523,168.5976,168.6074,6517.0
2023-06-30 13:05:00,172.17,172.31,172.13,172.26,5509.0,168.6172,168.7543,168.578,168.7054,5509.0
2023-06-30 13:10:00,172.24,172.35,172.15,172.18,4465.0,168.6858,168.7935,168.5976,168.627,4465.0
2023-06-30 13:15:00,172.18,172.32,172.17,172.27,2963.0,168.627,168.7641,168.6172,168.7152,2963.0
2023-06-30 13:20:00,172.28,172.36,172.09,172.18,22303.0,168.7249,168.8033,168.5389,168.627,22303.0
2023-06-30 13:25:00,172.16,172.31,172.07,172.19,5314.0,168.6074,168.7543,168.5193,168.6368,5314.0
2023-06-30 13:30:00,172.12,172.22,171.98,172.07,6278.0,168.5683,168.6662,168.4311,168.5193,6278.0
2023-06-30 13:35:00,172.01,172.06,171.85,171.85,6612.0,168.4605,168.5095,168.3038,168.3038,6612.0
2023-06-30 13:40:00,171.84,171.88,171.67,171.67,6195.0,168.294,168.3332,168.1275,168.1275,6195.0
2023-06-30 13:45:00,171.67,171.91,171.67,171.86,5037.0,168.1275,168.3626,168.1275,168.3136,5037.0
2023-06-30 13:50:00,171.84,172.13,171.83,172.13,3357.0,168.294,168.578,168.2842,168.578,3357.0
2023-06-30 13:55:00,172.1,172.34,172.07,172.34,14195.0,168.5487,168.7837,168.5193,168.7837,14195.0
2023-06-30 14:00:00,172.34,172.43,172.28,172.29,7530.0,168.7837,168.8719,168.7249,168.7347,7530.0
2023-06-30 14:05:00,172.24,172.35,172.19,172.22,16896.0,168.6858,168.7935,168.6368,168.6662,16896.0
2023-06-30 14:10:00,172.14,172.29,172.06,172.28,23709.0,168.5878,168.7347,168.5095,168.7249,23709.0
2023-06-30 14:15:00,172.33,172.4,172.25,172.38,5420.0,168.7739,168.8425,168.6956,168.8229,5420.0
2023-06-30 14:20:00,172.37,172.45,172.34,172.43,12836.0,168.8131,168.8914,168.7837,168.8719,12836.0
2023-06-30 14:25:00,172.43,172.7,172.37,172.63,7861.0,168.8719,169.1363,168.8131,169.0677,7861.0
2023-06-30 14:30:00,172.65,172.67,172.55,172.59,6485.0,169.0873,169.1069,168.9894,169.0286,6485.0
2023-06-30 14:35:00,172.58,172.77,172.49,172.72,14548.0,169.0188,169.2048,168.9306,169.1559,14548.0
2023-06-30 14:40:00,172.72,172.75,172.59,172.72,4811.0,169.1559,169.1853,169.0286,169.1559,4811.0
2023-06-30 14:45:00,172.72,172.75,172.63,172.73,4407.0,169.1559,169.1853,169.0677,169.1657,4407.0
2023-06-30 14:50:00,172.74,172.74,172.62,172.65,7107.0,169.1755,169.1755,169.0579,169.0873,7107.0
2023-06-30 14:55:00,172.65,172.74,172.54,172.74,7564.0,169.0873,169.1755,168.9796,169.1755,7564.0
2023-06-30 15:00:00,172.74,172.77,172.67,172.7,8866.0,169.1755,169.2048,169.1069,169.1363,8866.0
2023-06-30 15:05:00,172.69,172.81,172.63,172.73,12345.0,169.1265,169.244,169.0677,169.1657,12345.0
2023-06-30 15:10:00,172.77,172.9,172.77,172.82,9253.0,169.2048,169.3322,169.2048,169.2538,9253.0
2023-06-30 15:15:00,172.83,172.85,172.7,172.7,8588.0,169.2636,169.2832,169.1363,169.1363,8588.0
2023-06-30 15:20:00,172.72,172.72,172.48,172.49,9640.0,169.1559,169.1559,168.9208,168.9306,9640.0
2023-06-30 15:25:00,172.47,172.62,172.41,172.62,6857.0,168.911,169.0579,168.8523,169.0579,6857.0
2023-06-30 15:30:00,172.63,172.63,172.47,172.52,10383.0,169.0677,169.0677,168.911,168.96,10383.0
2023-06-30 15:35:00,172.55,172.6,172.48,172.57,12301.0,168.9894,169.0383,168.9208,169.009,12301.0
2023-06-30 15:40:00,172.59,172.61,172.27,172.34,17896.0,169.0286,169.0481,168.7152,168.7837,17896.0
2023-06-30 15:45:00,172.34,172.34,172.14,172.26,21206.0,168.7837,168.7837,168.5878,168.7054,21206.0
2023-06-30 15:50:00,172.24,172.63,172.14,172.61,38919.0,168.6858,169.0677,168.5878,169.0481,38919.0
2023-06-30 15:55:00,172.61,172.62,172.07,172.08,149546.0,169.0481,169.0579,168.5193,168.5291,149546.0
2023-07-03 09:30:00,170.53,170.53,169.31,169.96,43660.0,167.0111,167.0111,165.8162,166.4528,43660.0
2023-07-03 09:35:00,170.08,170.09,169.16,169.17,8790.0,166.5703,166.5801,165.6693,165.6791,8790.0
2023-07-03 09:40:00,169.12,169.26,168.69,169.26,17334.0,165.6302,165.7673,165.209,165.7673,17334.0
2023-07-03 09:45:00,169.38,169.95,169.38,169.95,9663.0,165.8848,166.443,165.8848,166.443,9663.0
2023-07-03 09:50:00,170.1,170.51,170.05,170.31,5146.0,166.5899,166.9915,166.541,166.7956,5146.0
2023-07-03 09:55:00,170.27,170.47,170.0,170.41,5629.0,166.7564,166.9523,166.492,166.8935,5629.0
2023-07-03 10:00:00,170.53,170.65,170.26,170.5,14812.0,167.0111,167.1286,166.7466,166.9817,14812.0
2023-07-03 10:05:00,170.36,170.59,170.31,170.5,5445.0,166.8446,167.0698,166.7956,166.9817,5445.0
2023-07-03 10:10:00,170.46,170.49,170.07,170.07,6888.0,166.9425,166.9719,166.5606,166.5606,6888.0
2023-07-03 10:15:00,169.99,170.02,169.63,169.63,6570.0,166.4822,166.5116,166.1296,166.1296,6570.0
2023-07-03 10:20:00,169.7,169.88,169.64,169.88,9281.0,166.1982,166.3745,166.1394,166.3745,9281.0
2023-07-03 10:25:00,169.94,170.21,169.93,170.06,6590.0,166.4332,166.6977,166.4234,166.5508,6590.0
2023-07-03 10:30:00,170.06,170.47,170.02,170.47,5948.0,166.5508,166.9523,166.5116,166.9523,5948.0
2023-07-03 10:35:00,170.55,170.55,170.21,170.22,10052.0,167.0306,167.0306,166.6977,166.7075,10052.0
2023-07-03 10:40:00,170.25,170.26,169.95,170.0,9058.0,166.7368,166.7466,166.443,166.492,9058.0
2023-07-03 10:45:00,169.95,169.96,169.78,169.89,9215.0,166.443,166.4528,166.2765,166.3843,9215.0
2023-07-03 10:50:00,169.88,170.27,169.75,170.25,10030.0,166.3745,166.7564,166.2472,166.7368,10030.0
2023-07-03 10:55:00,170.34,170.37,170.01,170.02,7051.0,166.825,166.8544,166.5018,166.5116,7051.0
2023-07-03 11:00:00,170.14,170.2,170.0,170.0,5874.0,166.6291,166.6879,166.492,166.492,5874.0
2023-07-03 11:05:00,169.97,170.17,169.97,170.17,4935.0,166.4626,166.6585,166.4626,166.6585,4935.0
2023-07-03 11:10:00,170.16,170.19,169.96,169.96,6794.0,166.6487,166.6781,166.4528,166.4528,6794.0
2023-07-03 11:15:00,169.99,169.99,169.69,169.69,6315.0,166.4822,166.4822,166.1884,166.1884,6315.0
2023-07-03 11:20:00,169.67,169.84,169.64,169.83,4053.0,166.1688,166.3353,166.1394,166.3255,4053.0
2023-07-03 11:25:00,169.79,169.83,169.71,169.77,9021.0,166.2863,166.3255,166.208,166.2667,9021.0
2023-07-03 11:30:00,169.77,169.89,169.72,169.75,7839.0,166.2667,166.3843,166.2178,166.2472,7839.0
2023-07-03 11:35:00,169.75,169.75,169.61,169.71,3827.0,166.2472,166.2472,166.11,166.208,3827.0
2023-07-03 11:40:00,169.76,169.76,169.55,169.6,3603.0,166.257,166.257,166.0513,166.1003,3603.0
2023-07-03 11:45:00,169.63,169.65,169.55,169.56,1717.0,166.1296,166.1492,166.0513,166.0611,1717.0
2023-07-03 11:50:00,169.55,169.88,169.55,169.88,5065.0,166.0513,166.3745,166.0513,166.3745,5065.0
2023-07-03 11:55:00,169.88,169.89,169.81,169.81,3234.0,166.3745,166.3843,166.3059,166.3059,3234.0
2023-07-03 12:00:00,169.84,170.07,169.83,170.05,5097.0,166.3353,166.5606,166.3255,166.541,5097.0
2023-07-03 12:05:00,170.04,170.18,169.98,170.06,7252.0,166.5312,166.6683,166.4724,166.5508,7252.0
2023-07-03 12:10:00,170.03,170.03,169.89,169.97,3436.0,166.5214,166.5214,166.3843,166.4626,3436.0
2023-07-03 12:15:00,170.0,170.28,170.0,170.27,7770.0,166.492,166.7662,166.492,166.7564,7770.0
2023-07-03 12:20:00,170.3,170.45,170.22,170.35,5234.0,166.7858,166.9327,166.7075,166.8348,5234.0
2023-07-03 12:25:00,170.32,170.46,170.32,170.45,4575.0,166.8054,166.9425,166.8054,166.9327,4575.0
2023-07-03 12:30:00,170.53,170.53,170.42,170.51,4166.0,167.0111,167.0111,166.9033,166.9915,4166.0
2023-07-03 12:35:00,170.53,170.53,170.4,170.43,3628.0,167.0111,167.0111,166.8837,166.9131,3628.0
2023-07-03 12:40:00,170.42,170.7,170.4,170.7,2600.0,166.9033,167.1776,166.8837,167.1776,2600.0
2023-07-03 12:45:00,170.68,170.7,170.55,170.55,6941.0,167.158,167.1776,167.0306,167.0306,6941.0
2023-07-03 12:50:00,170.48,170.53,170.39,170.52,10127.0,166.9621,167.0111,166.874,167.0013,10127.0
2023-07-03 12:55:00,170.48,170.52,170.03,170.03,22250.0,166.9621,167.0013,166.5214,166.5214,22250.0
2023-07-05 09:30:00,169.2,169.4,167.8,168.81,52905.0,165.7085,165.9044,164.3374,165.3266,52905.0
2023-07-05 09:35:00,168.83,168.87,168.07,168.27,9396.0,165.3461,165.3853,164.6018,164.7977,9396.0
2023-07-05 09:40:00,168.37,168.77,168.37,168.59,7976.0,164.8956,165.2874,164.8956,165.1111,7976.0
2023-07-05 09:45:00,168.54,168.6,167.47,167.85,10247.0,165.0621,165.1209,164.0142,164.3864,10247.0
2023-07-05 09:50:00,167.97,168.49,167.91,168.43,6206.0,164.5039,165.0132,164.4451,164.9544,6206.0
2023-07-05 09:55:00,168.5,169.2,168.41,169.2,10367.0,165.023,165.7085,164.9348,165.7085,10367.0
2023-07-05 10:00:00,169.13,169.2,168.84,169.2,9465.0,165.64,165.7085,165.3559,165.7085,9465.0
2023-07-05 10:05:00,169.06,169.13,168.47,168.58,10060.0,165.5714,165.64,164.9936,165.1013,10060.0
2023-07-05 10:10:00,168.62,168.77,168.4,168.43,12370.0,165.1405,165.2874,164.925,164.9544,12370.0
2023-07-05 10:15:00,168.45,168.73,168.36,168.58,15594.0,164.974,165.2482,164.8858,165.1013,15594.0
2023-07-05 10:20:00,168.6,168.6,168.34,168.4,9381.0,165.1209,165.1209,164.8663,164.925,9381.0
2023-07-05 10:25:00,168.4,168.71,168.25,168.71,14790.0,164.925,165.2286,164.7781,165.2286,14790.0
2023-07-05 10:30:00,168.69,168.99,168.68,168.95,11158.0,165.209,165.5028,165.1992,165.4637,11158.0
2023-07-05 10:35:00,168.88,168.88,168.73,168.75,7306.0,165.3951,165.3951,165.2482,165.2678,7306.0
2023-07-05 10:40:00,168.78,168.87,168.46,168.6,13734.0,165.2972,165.3853,164.9838,165.1209,13734.0
2023-07-05 10:45:00,168.6,168.64,168.29,168.48,12453.0,165.1209,165.1601,164.8173,165.0034,12453.0
2023-07-05 10:50:00,168.48,168.62,168.45,168.62,22627.0,165.0034,165.1405,164.974,165.1405,22627.0
2023-07-05 10:55:00,168.61,168.75,168.58,168.75,3546.0,165.1307,165.2678,165.1013,165.2678,3546.0
2023-07-05 11:00:00,168.78,169.14,168.67,169.08,12228.0,165.2972,165.6497,165.1894,165.591,12228.0
2023-07-05 11:05:00,169.16,169.31,169.12,169.29,3858.0,165.6693,165.8162,165.6302,165.7966,3858.0
2023-07-05 11:10:00,169.26,169.27,168.95,169.11,5213.0,165.7673,165.7771,165.4637,165.6204,5213.0
2023-07-05 11:15:00,169.15,169.23,168.98,169.09,5294.0,165.6595,165.7379,165.493,165.6008,5294.0
2023-07-05 11:20:00,169.14,169.32,169.1,169.32,3984.0,165.6497,165.826,165.6106,165.826,3984.0
2023-07-05 11:25:00,169.32,169.5,169.12,169.38,7123.0,165.826,166.0023,165.6302,165.8848,7123.0
2023-07-05 11:30:00,169.37,169.6,169.37,169.56,8711.0,165.875,166.1003,165.875,166.0611,8711.0
2023-07-05 11:35:00,169.56,169.56,169.42,169.45,4922.0,166.0611,166.0611,165.924,165.9533,4922.0
2023-07-05 11:40:00,169.42,169.62,169.4,169.5,18676.0,165.924,166.1198,165.9044,166.0023,18676.0
2023-07-05 11:45:00,169.46,169.69,169.45,169.68,3477.0,165.9631,166.1884,165.9533,166.1786,3477.0
2023-07-05 11:50:00,169.64,169.72,169.49,169.49,48150.0,166.1394,166.2178,165.9925,165.9925,48150.0
2023-07-05 11:55:00,169.53,169.72,169.53,169.68,13885.0,166.0317,166.2178,166.0317,166.1786,13885.0
2023-07-05 12:00:00,169.6,169.67,169.36,169.63,4425.0,166.1003,166.1688,165.8652,166.1296,4425.0
2023-07-05 12:05:00,169.62,169.66,169.47,169.61,8180.0,166.1198,166.159,165.9729,166.11,8180.0
2023-07-05 12:10:00,169.64,169.64,169.28,169.32,6127.0,166.1394,166.1394,165.7869,165.826,6127.0
2023-07-05 12:15:00,169.32,169.32,169.09,169.17,5730.0,165.826,165.826,165.6008,165.6791,5730.0
2023-07-05 12:20:00,169.2,169.26,169.03,169.15,6871.0,165.7085,165.7673,165.542,165.6595,6871.0
2023-07-05 12:25:00,169.17,169.18,169.0,169.0,3471.0,165.6791,165.6889,165.5126,165.5126,3471.0
2023-07-05 12:30:00,169.0,169.03,168.73,168.79,11380.0,165.5126,165.542,165.2482,165.307,11380.0
2023-07-05 12:35:00,168.78,168.87,168.7,168.87,4975.0,165.2972,165.3853,165.2188,165.3853,4975.0
2023-07-05 12:40:00,168.95,168.95,168.88,168.92,4004.0,165.4637,165.4637,165.3951,165.4343,4004.0
2023-07-05 12:45:00,168.89,168.96,168.83,168.96,5669.0,165.4049,165.4735,165.3461,165.4735,5669.0
2023-07-05 12:50:00,168.99,169.05,168.89,168.9,3363.0,165.5028,165.5616,165.4049,165.4147,3363.0
2023-07-05 12:55:00,168.9,168.98,168.84,168.93,3507.0,165.4147,165.493,165.3559,165.4441,3507.0
2023-07-05 13:00:00,168.92,169.0,168.84,168.98,5500.0,165.4343,165.5126,165.3559,165.493,5500.0
2023-07-05 13:05:00,169.01,169.03,168.79,168.79,3935.0,165.5224,165.542,165.307,165.307,3935.0
2023-07-05 13:10:00,168.77,168.89,168.71,168.86,6490.0,165.2874,165.4049,165.2286,165.3755,6490.0
2023-07-05 13:15:00,168.87,168.95,168.81,168.9,3918.0,165.3853,165.4637,165.3266,165.4147,3918.0
2023-07-05 13:20:00,168.88,168.99,168.88,168.98,2504.0,165.3951,165.5028,165.3951,165.493,2504.0
2023-07-05 13:25:00,168.97,169.07,168.92,168.92,1830.0,165.4833,165.5812,165.4343,165.4343,1830.0
2023-07-05 13:30:00,168.93,168.96,168.84,168.84,3312.0,165.4441,165.4735,165.3559,165.3559,3312.0
2023-07-05 13:35:00,168.85,168.97,168.83,168.96,4274.0,165.3657,165.4833,165.3461,165.4735,4274.0
2023-07-05 13:40:00,168.97,168.99,168.86,168.97,3905.0,165.4833,165.5028,165.3755,165.4833,3905.0
2023-07-05 13:45:00,168.93,168.98,168.9,168.97,3565.0,165.4441,165.493,165.4147,165.4833,3565.0
2023-07-05 13:50:00,168.95,168.97,168.9,168.94,2291.0,165.4637,165.4833,165.4147,165.4539,2291.0
2023-07-05 13:55:00,168.95,168.96,168.83,168.96,2768.0,165.4637,165.4735,165.3461,165.4735,2768.0
2023-07-05 14:00:00,168.95,169.1,168.93,169.08,3981.0,165.4637,165.6106,165.4441,165.591,3981.0
2023-07-05 14:05:00,169.05,169.12,169.0,169.0,5754.0,165.5616,165.6302,165.5126,165.5126,5754.0
2023-07-05 14:10:00,169.0,169.11,168.96,168.96,7723.0,165.5126,165.6204,165.4735,165.4735,7723.0
2023-07-05 14:15:00,168.94,168.94,168.63,168.73,5034.0,165.4539,165.4539,165.1503,165.2482,5034.0
2023-07-05 14:20:00,168.67,168.7,168.6,168.64,2725.0,165.1894,165.2188,165.1209,165.1601,2725.0
2023-07-05 14:25:00,168.63,168.83,168.63,168.75,4355.0,165.1503,165.3461,165.1503,165.2678,4355.0
2023-07-05 14:30:00,168.75,168.84,168.73,168.82,2197.0,165.2678,165.3559,165.2482,165.3363,2197.0
2023-07-05 14:35:00,168.83,168.91,168.79,168.91,4864.0,165.3461,165.4245,165.307,165.4245,4864.0
2023-07-05 14:40:00,168.88,169.05,168.87,169.05,4719.0,165.3951,165.5616,165.3853,165.5616,4719.0
2023-07-05 14:45:00,169.07,169.15,169.04,169.08,10276.0,165.5812,165.6595,165.5518,165.591,10276.0
2023-07-05 14:50:00,169.12,169.2,169.08,169.09,4324.0,165.6302,165.7085,165.591,165.6008,4324.0
2023-07-05 14:55:00,169.09,169.29,169.05,169.25,13616.0,165.6008,165.7966,165.5616,165.7575,13616.0
2023-07-05 15:00:00,169.23,169.27,169.2,169.25,2856.0,165.7379,165.7771,165.7085,165.7575,2856.0
2023-07-05 15:05:00,169.25,169.33,169.2,169.3,3944.0,165.7575,165.8358,165.7085,165.8064,3944.0
2023-07-05 15:10:00,169.31,169.34,169.26,169.32,5936.0,165.8162,165.8456,165.7673,165.826,5936.0
2023-07-05 15:15:00,169.32,169.4,169.28,169.4,11834.0,165.826,165.9044,165.7869,165.9044,11834.0
2023-07-05 15:20:00,169.38,169.4,169.28,169.28,8623.0,165.8848,165.9044,165.7869,165.7869,8623.0
2023-07-05 15:25:00,169.3,169.41,169.3,169.37,6799.0,165.8064,165.9142,165.8064,165.875,6799.0
2023-07-05 15:30:00,169.38,169.41,169.28,169.31,9100.0,165.8848,165.9142,165.7869,165.8162,9100.0
2023-07-05 15:35:00,169.33,169.37,169.25,169.3,9043.0,165.8358,165.875,165.7575,165.8064,9043.0
2023-07-05 15:40:00,169.29,169.33,169.16,169.16,13228.0,165.7966,165.8358,165.6693,165.6693,13228.0
2023-07-05 15:45:00,169.1,169.11,168.95,169.01,14645.0,165.6106,165.6204,165.4637,165.5224,14645.0
2023-07-05 15:50:00,169.02,169.21,169.0,169.17,18800.0,165.5322,165.7183,165.5126,165.6791,18800.0
2023-07-05 15:55:00,169.17,169.45,169.15,169.38,78697.0,165.6791,165.9533,165.6595,165.8848,78697.0
2023-07-06 09:30:00,167.63,168.06,167.08,167.93,47132.0,164.1709,164.592,163.6323,164.4647,47132.0
2023-07-06 09:35:00,167.97,168.5,167.46,168.49,17863.0,164.5039,165.023,164.0044,165.0132,17863.0
2023-07-06 09:40:00,168.34,168.72,168.15,168.48,16929.0,164.8663,165.2384,164.6802,165.0034,16929.0
2023-07-06 09:45:00,168.54,168.95,168.38,168.83,6464.0,165.0621,165.4637,164.9054,165.3461,6464.0
2023-07-06 09:50:00,168.91,169.24,168.85,169.02,9444.0,165.4245,165.7477,165.3657,165.5322,9444.0
2023-07-06 09:55:00,169.0,169.73,168.97,169.65,8939.0,165.5126,166.2276,165.4833,166.1492,8939.0
2023-07-06 10:00:00,169.64,169.64,169.16,169.22,9995.0,166.1394,166.1394,165.6693,165.7281,9995.0
2023-07-06 10:05:00,169.13,169.2,168.8,168.94,10966.0,165.64,165.7085,165.3168,165.4539,10966.0
2023-07-06 10:10:00,168.88,168.98,168.32,168.61,19917.0,165.3951,165.493,164.8467,165.1307,19917.0
2023-07-06 10:15:00,168.65,168.68,168.23,168.48,12726.0,165.1699,165.1992,164.7585,165.0034,12726.0
2023-07-06 10:20:00,168.53,168.57,168.25,168.25,9491.0,165.0523,165.0915,164.7781,164.7781,9491.0
2023-07-06 10:25:00,168.25,168.38,168.2,168.3,10928.0,164.7781,164.9054,164.7291,164.8271,10928.0
2023-07-06 10:30:00,168.28,168.41,167.9,167.95,6445.0,164.8075,164.9348,164.4353,164.4843,6445.0
2023-07-06 10:35:00,167.95,168.04,167.85,167.98,9713.0,164.4843,164.5724,164.3864,164.5137,9713.0
2023-07-06 10:40:00,167.95,167.98,167.81,167.98,6185.0,164.4843,164.5137,164.3472,164.5137,6185.0
2023-07-06 10:45:00,167.95,167.98,167.78,167.8,13845.0,164.4843,164.5137,164.3178,164.3374,13845.0
2023-07-06 10:50:00,167.76,168.09,167.76,168.02,9849.0,164.2982,164.6214,164.2982,164.5529,9849.0
2023-07-06 10:55:00,168.07,168.1,167.95,167.95,3616.0,164.6018,164.6312,164.4843,164.4843,3616.0
2023-07-06 11:00:00,167.95,168.05,167.85,168.02,8833.0,164.4843,164.5822,164.3864,164.5529,8833.0
2023-07-06 11:05:00,168.01,168.14,167.95,167.95,3437.0,164.5431,164.6704,164.4843,164.4843,3437.0
2023-07-06 11:10:00,167.89,168.11,167.88,168.11,8570.0,164.4255,164.641,164.4157,164.641,8570.0
2023-07-06 11:15:00,168.07,168.27,168.05,168.06,5200.0,164.6018,164.7977,164.5822,164.592,5200.0
2023-07-06 11:20:00,168.06,168.13,167.93,167.97,2752.0,164.592,164.6606,164.4647,164.5039,2752.0
2023-07-06 11:25:00,167.91,168.16,167.91,168.01,4993.0,164.4451,164.69,164.4451,164.5431,4993.0
2023-07-06 11:30:00,167.92,168.22,167.91,168.22,3972.0,164.4549,164.7487,164.4451,164.7487,3972.0
2023-07-06 11:35:00,168.2,168.24,168.03,168.15,4494.0,164.7291,164.7683,164.5626,164.6802,4494.0
2023-07-06 11:40:00,168.21,168.5,168.21,168.42,3051.0,164.7389,165.023,164.7389,164.9446,3051.0
2023-07-06 11:45:00,168.44,168.53,168.32,168.43,11021.0,164.9642,165.0523,164.8467,164.9544,11021.0
2023-07-06 11:50:00,168.45,168.54,168.41,168.53,5714.0,164.974,165.0621,164.9348,165.0523,5714.0
2023-07-06 11:55:00,168.53,168.58,168.45,168.49,23615.0,165.0523,165.1013,164.974,165.0132,23615.0
2023-07-06 12:00:00,168.47,168.63,168.46,168.6,6044.0,164.9936,165.1503,164.9838,165.1209,6044.0
2023-07-06 12:05:00,168.6,168.74,168.5,168.74,8491.0,165.1209,165.258,165.023,165.258,8491.0
2023-07-06 12:10:00,168.77,168.79,168.59,168.59,8095.0,165.2874,165.307,165.1111,165.1111,8095.0
2023-07-06 12:15:00,168.7,168.72,168.45,168.46,8175.0,165.2188,165.2384,164.974,164.9838,8175.0
2023-07-06 12:20:00,168.42,168.61,168.42,168.53,8560.0,164.9446,165.1307,164.9446,165.0523,8560.0
2023-07-06 12:25:00,168.56,168.61,168.48,168.54,5088.0,165.0817,165.1307,165.0034,165.0621,5088.0
2023-07-06 12:30:00,168.53,168.61,168.49,168.54,4152.0,165.0523,165.1307,165.0132,165.0621,4152.0
2023-07-06 12:35:00,168.56,168.6,168.45,168.45,2903.0,165.0817,165.1209,164.974,164.974,2903.0
2023-07-06 12:40:00,168.52,168.63,168.52,168.59,1894.0,165.0425,165.1503,165.0425,165.1111,1894.0
2023-07-06 12:45:00,168.56,168.73,168.51,168.72,4955.0,165.0817,165.2482,165.0327,165.2384,4955.0
2023-07-06 12:50:00,168.74,168.76,168.69,168.72,3384.0,165.258,165.2776,165.209,165.2384,3384.0
2023-07-06 12:55:00,168.7,168.78,168.64,168.73,5154.0,165.2188,165.2972,165.1601,165.2482,5154.0
2023-07-06 13:00:00,168.72,168.82,168.67,168.82,3206.0,165.2384,165.3363,165.1894,165.3363,3206.0
2023-07-06 13:05:00,168.8,168.92,168.79,168.84,4425.0,165.3168,165.4343,165.307,165.3559,4425.0
2023-07-06 13:10:00,168.82,168.82,168.7,168.73,8226.0,165.3363,165.3363,165.2188,165.2482,8226.0
2023-07-06 13:15:00,168.76,168.8,168.72,168.76,1933.0,165.2776,165.3168,165.2384,165.2776,1933.0
2023-07-06 13:20:00,168.76,168.91,168.76,168.9,4278.0,165.2776,165.4245,165.2776,165.4147,4278.0
2023-07-06 13:25:00,168.91,168.92,168.76,168.82,4962.0,165.4245,165.4343,165.2776,165.3363,4962.0
2023-07-06 13:30:00,168.79,168.92,168.73,168.92,2914.0,165.307,165.4343,165.2482,165.4343,2914.0
2023-07-06 13:35:00,168.93,168.97,168.87,168.87,11061.0,165.4441,165.4833,165.3853,165.3853,11061.0
2023-07-06 13:40:00,168.87,168.88,168.73,168.77,5532.0,165.3853,165.3951,165.2482,165.2874,5532.0
2023-07-06 13:45:00,168.75,168.75,168.6,168.71,3610.0,165.2678,165.2678,165.1209,165.2286,3610.0
2023-07-06 13:50:00,168.72,168.73,168.62,168.7,3392.0,165.2384,165.2482,165.1405,165.2188,3392.0
2023-07-06 13:55:00,168.68,168.78,168.65,168.75,5195.0,165.1992,165.2972,165.1699,165.2678,5195.0
2023-07-06 14:00:00,168.75,168.79,168.69,168.7,7004.0,165.2678,165.307,165.209,165.2188,7004.0
2023-07-06 14:05:00,168.67,168.82,168.67,168.8,3937.0,165.1894,165.3363,165.1894,165.3168,3937.0
2023-07-06 14:10:00,168.8,168.8,168.6,168.61,5282.0,165.3168,165.3168,165.1209,165.1307,5282.0
2023-07-06 14:15:00,168.63,168.63,168.44,168.48,6129.0,165.1503,165.1503,164.9642,165.0034,6129.0
2023-07-06 14:20:00,168.44,168.65,168.39,168.65,6741.0,164.9642,165.1699,164.9152,165.1699,6741.0
2023-07-06 14:25:00,168.65,168.65,168.48,168.48,5454.0,165.1699,165.1699,165.0034,165.0034,5454.0
2023-07-06 14:30:00,168.48,168.55,168.46,168.53,3461.0,165.0034,165.0719,164.9838,165.0523,3461.0
2023-07-06 14:35:00,168.53,168.63,168.5,168.62,3010.0,165.0523,165.1503,165.023,165.1405,3010.0
2023-07-06 14:40:00,168.62,168.77,168.58,168.77,5644.0,165.1405,165.2874,165.1013,165.2874,5644.0
2023-07-06 14:45:00,168.79,168.82,168.74,168.78,3266.0,165.307,165.3363,165.258,165.2972,3266.0
2023-07-06 14:50:00,168.77,168.84,168.75,168.84,4777.0,165.2874,165.3559,165.2678,165.3559,4777.0
2023-07-06 14:55:00,168.83,168.93,168.79,168.89,10235.0,165.3461,165.4441,165.307,165.4049,10235.0
2023-07-06 15:00:00,168.9,168.9,168.79,168.79,4684.0,165.4147,165.4147,165.307,165.307,4684.0
2023-07-06 15:05:00,168.79,168.8,168.6,168.6,7038.0,165.307,165.3168,165.1209,165.1209,7038.0
2023-07-06 15:10:00,168.59,168.66,168.59,168.59,9588.0,165.1111,165.1796,165.1111,165.1111,9588.0
2023-07-06 15:15:00,168.58,168.68,168.56,168.68,4477.0,165.1013,165.1992,165.0817,165.1992,4477.0
2023-07-06 15:20:00,168.72,168.88,168.71,168.81,4732.0,165.2384,165.3951,165.2286,165.3266,4732.0
2023-07-06 15:25:00,168.83,168.87,168.75,168.77,4454.0,165.3461,165.3853,165.2678,165.2874,4454.0
2023-07-06 15:30:00,168.75,168.75,168.56,168.61,7402.0,165.2678,165.2678,165.0817,165.1307,7402.0
2023-07-06 15:35:00,168.63,168.66,168.54,168.57,7193.0,165.1503,165.1796,165.0621,165.0915,7193.0
2023-07-06 15:40:00,168.57,168.65,168.54,168.65,7644.0,165.0915,165.1699,165.0621,165.1699,7644.0
2023-07-06 15:45:00,168.65,168.65,168.49,168.62,11304.0,165.1699,165.1699,165.0132,165.1405,11304.0
2023-07-06 15:50:00,168.65,168.67,168.52,168.57,26604.0,165.1699,165.1894,165.0425,165.0915,26604.0
2023-07-06 15:55:00,168.58,168.67,168.41,168.47,63173.0,165.1013,165.1894,164.9348,164.9936,63173.0
2023-07-07 09:30:00,168.23,168.3,167.36,168.3,28774.0,164.7585,164.8271,163.9065,164.8271,28774.0
2023-07-07 09:35:00,168.31,168.32,167.45,167.87,12101.0,164.8369,164.8467,163.9946,164.406,12101.0
2023-07-07 09:40:00,168.01,168.33,167.9,168.14,6386.0,164.5431,164.8565,164.4353,164.6704,6386.0
2023-07-07 09:45:00,168.11,168.35,167.89,168.35,10326.0,164.641,164.876,164.4255,164.876,10326.0
2023-07-07 09:50:00,168.43,168.64,168.35,168.47,4182.0,164.9544,165.1601,164.876,164.9936,4182.0
2023-07-07 09:55:00,168.35,168.48,168.25,168.32,9225.0,164.876,165.0034,164.7781,164.8467,9225.0
2023-07-07 10:00:00,168.34,168.36,167.98,168.19,14945.0,164.8663,164.8858,164.5137,164.7193,14945.0
2023-07-07 10:05:00,168.14,168.18,167.89,167.89,18209.0,164.6704,164.7096,164.4255,164.4255,18209.0
2023-07-07 10:10:00,167.88,167.93,167.79,167.83,16715.0,164.4157,164.4647,164.3276,164.3668,16715.0
2023-07-07 10:15:00,167.85,167.94,167.35,167.62,13303.0,164.3864,164.4745,163.8967,164.1611,13303.0
2023-07-07 10:20:00,167.62,167.92,167.48,167.92,7125.0,164.1611,164.4549,164.024,164.4549,7125.0
2023-07-07 10:25:00,167.95,167.95,167.68,167.79,5001.0,164.4843,164.4843,164.2199,164.3276,5001.0
2023-07-07 10:30:00,167.64,167.69,167.37,167.38,4366.0,164.1807,164.2297,163.9163,163.9261,4366.0
2023-07-07 10:35:00,167.45,167.84,167.41,167.68,4054.0,163.9946,164.3766,163.9554,164.2199,4054.0
2023-07-07 10:40:00,167.65,167.81,167.6,167.67,4551.0,164.1905,164.3472,164.1415,164.2101,4551.0
2023-07-07 10:45:00,167.68,167.68,167.43,167.44,3926.0,164.2199,164.2199,163.975,163.9848,3926.0
2023-07-07 10:50:00,167.4,167.4,167.17,167.17,9851.0,163.9456,163.9456,163.7204,163.7204,9851.0
2023-07-07 10:55:00,167.19,167.29,167.08,167.21,17505.0,163.74,163.8379,163.6323,163.7596,17505.0
2023-07-07 11:00:00,167.2,167.2,166.8,166.93,5518.0,163.7498,163.7498,163.358,163.4853,5518.0
2023-07-07 11:05:00,166.9,167.05,166.89,166.91,3352.0,163.456,163.6029,163.4462,163.4658,3352.0
2023-07-07 11:10:00,166.84,166.87,166.22,166.22,6801.0,163.3972,163.4266,162.79,162.79,6801.0
2023-07-07 11:15:00,166.17,166.34,166.0,166.32,8852.0,162.741,162.9075,162.5745,162.8879,8852.0
2023-07-07 11:20:00,166.34,166.48,166.33,166.37,5353.0,162.9075,163.0446,162.8977,162.9369,5353.0
2023-07-07 11:25:00,166.42,166.49,166.16,166.3,4635.0,162.9859,163.0544,162.7312,162.8683,4635.0
2023-07-07 11:30:00,166.31,166.77,166.3,166.77,5051.0,162.8781,163.3287,162.8683,163.3287,5051.0
2023-07-07 11:35:00,166.78,166.88,166.67,166.68,2920.0,163.3384,163.4364,163.2307,163.2405,2920.0
2023-07-07 11:40:00,166.67,166.75,166.61,166.65,4155.0,163.2307,163.3091,163.172,163.2111,4155.0
2023-07-07 11:45:00,166.65,166.68,166.55,166.58,2820.0,163.2111,163.2405,163.1132,163.1426,2820.0
2023-07-07 11:50:00,166.6,166.6,166.32,166.4,6501.0,163.1622,163.1622,162.8879,162.9663,6501.0
2023-07-07 11:55:00,166.44,166.6,166.44,166.5,8633.0,163.0055,163.1622,163.0055,163.0642,8633.0
2023-07-07 12:00:00,166.48,166.72,166.47,166.58,4772.0,163.0446,163.2797,163.0348,163.1426,4772.0
2023-07-07 12:05:00,166.63,166.77,166.57,166.77,3598.0,163.1915,163.3287,163.1328,163.3287,3598.0
2023-07-07 12:10:00,166.84,166.84,166.72,166.78,5828.0,163.3972,163.3972,163.2797,163.3384,5828.0
2023-07-07 12:15:00,166.8,167.0,166.8,166.98,5204.0,163.358,163.5539,163.358,163.5343,5204.0
2023-07-07 12:20:00,166.99,167.1,166.96,167.1,4033.0,163.5441,163.6518,163.5147,163.6518,4033.0
2023-07-07 12:25:00,167.08,167.17,167.08,167.16,3030.0,163.6323,163.7204,163.6323,163.7106,3030.0
2023-07-07 12:30:00,167.19,167.23,167.12,167.22,4555.0,163.74,163.7792,163.6714,163.7694,4555.0
2023-07-07 12:35:00,167.29,167.68,167.29,167.68,11870.0,163.8379,164.2199,163.8379,164.2199,11870.0
2023-07-07 12:40:00,167.68,167.68,167.44,167.56,6805.0,164.2199,164.2199,163.9848,164.1023,6805.0
2023-07-07 12:45:00,167.61,167.67,167.52,167.57,3588.0,164.1513,164.2101,164.0632,164.1121,3588.0
2023-07-07 12:50:00,167.57,167.66,167.5,167.63,2162.0,164.1121,164.2003,164.0436,164.1709,2162.0
2023-07-07 12:55:00,167.63,167.77,167.53,167.75,7022.0,164.1709,164.308,164.073,164.2884,7022.0
2023-07-07 13:00:00,167.77,167.95,167.77,167.94,3665.0,164.308,164.4843,164.308,164.4745,3665.0
2023-07-07 13:05:00,167.94,168.04,167.9,167.93,3653.0,164.4745,164.5724,164.4353,164.4647,3653.0
2023-07-07 13:10:00,167.9,167.95,167.76,167.81,2904.0,164.4353,164.4843,164.2982,164.3472,2904.0
2023-07-07 13:15:00,167.81,167.89,167.79,167.88,3827.0,164.3472,164.4255,164.3276,164.4157,3827.0
2023-07-07 13:20:00,167.88,168.1,167.87,168.08,5654.0,164.4157,164.6312,164.406,164.6116,5654.0
2023-07-07 13:25:00,168.07,168.11,167.96,168.01,3892.0,164.6018,164.641,164.4941,164.5431,3892.0
2023-07-07 13:30:00,167.98,168.09,167.84,167.84,4404.0,164.5137,164.6214,164.3766,164.3766,4404.0
2023-07-07 13:35:00,167.84,167.84,167.56,167.68,3708.0,164.3766,164.3766,164.1023,164.2199,3708.0
2023-07-07 13:40:00,167.71,167.81,167.69,167.81,2848.0,164.2493,164.3472,164.2297,164.3472,2848.0
2023-07-07 13:45:00,167.81,167.84,167.71,167.71,3877.0,164.3472,164.3766,164.2493,164.2493,3877.0
2023-07-07 13:50:00,167.73,167.73,167.59,167.68,6228.0,164.2688,164.2688,164.1317,164.2199,6228.0
2023-07-07 13:55:00,167.69,167.73,167.44,167.48,9971.0,164.2297,164.2688,163.9848,164.024,9971.0
2023-07-07 14:00:00,167.49,167.54,167.4,167.43,2880.0,164.0338,164.0828,163.9456,163.975,2880.0
2023-07-07 14:05:00,167.46,167.51,167.4,167.46,5466.0,164.0044,164.0534,163.9456,164.0044,5466.0
2023-07-07 14:10:00,167.43,167.52,167.39,167.51,3285.0,163.975,164.0632,163.9359,164.0534,3285.0
2023-07-07 14:15:00,167.55,167.62,167.46,167.6,6696.0,164.0926,164.1611,164.0044,164.1415,6696.0
2023-07-07 14:20:00,167.57,167.73,167.55,167.67,8925.0,164.1121,164.2688,164.0926,164.2101,8925.0
2023-07-07 14:25:00,167.65,167.86,167.65,167.81,3240.0,164.1905,164.3962,164.1905,164.3472,3240.0
2023-07-07 14:30:00,167.84,167.87,167.66,167.66,4595.0,164.3766,164.406,164.2003,164.2003,4595.0
2023-07-07 14:35:00,167.71,167.86,167.69,167.75,4712.0,164.2493,164.3962,164.2297,164.2884,4712.0
2023-07-07 14:40:00,167.75,167.77,167.7,167.7,5170.0,164.2884,164.308,164.2395,164.2395,5170.0
2023-07-07 14:45:00,167.71,167.79,167.65,167.72,3999.0,164.2493,164.3276,164.1905,164.259,3999.0
2023-07-07 14:50:00,167.74,167.75,167.58,167.65,4027.0,164.2786,164.2884,164.1219,164.1905,4027.0
2023-07-07 14:55:00,167.63,167.64,167.52,167.6,8993.0,164.1709,164.1807,164.0632,164.1415,8993.0
2023-07-07 15:00:00,167.57,167.64,167.52,167.57,10075.0,164.1121,164.1807,164.0632,164.1121,10075.0
2023-07-07 15:05:00,167.61,167.67,167.55,167.6,5976.0,164.1513,164.2101,164.0926,164.1415,5976.0
2023-07-07 15:10:00,167.62,167.79,167.62,167.74,5436.0,164.1611,164.3276,164.1611,164.2786,5436.0
2023-07-07 15:15:00,167.75,167.76,167.48,167.5,5442.0,164.2884,164.2982,164.024,164.0436,5442.0
2023-07-07 15:20:00,167.49,167.64,167.48,167.61,6189.0,164.0338,164.1807,164.024,164.1513,6189.0
2023-07-07 15:25:00,167.64,167.83,167.64,167.72,15782.0,164.1807,164.3668,164.1807,164.259,15782.0
2023-07-07 15:30:00,167.72,167.96,167.71,167.96,5635.0,164.259,164.4941,164.2493,164.4941,5635.0
2023-07-07 15:35:00,167.95,167.95,167.69,167.7,7762.0,164.4843,164.4843,164.2297,164.2395,7762.0
2023-07-07 15:40:00,167.7,167.79,167.62,167.68,8602.0,164.2395,164.3276,164.1611,164.2199,8602.0
2023-07-07 15:45:00,167.66,167.75,167.39,167.47,13605.0,164.2003,164.2884,163.9359,164.0142,13605.0
2023-07-07 15:50:00,167.45,167.63,167.15,167.37,26720.0,163.9946,164.1709,163.7008,163.9163,26720.0
2023-07-07 15:55:00,167.35,167.38,167.03,167.15,40333.0,163.8967,163.9261,163.5833,163.7008,40333.0
2023-07-10 09:30:00,166.79,167.59,166.4,167.54,22922.0,163.3482,164.1317,162.9663,164.0828,22922.0
2023-07-10 09:35:00,167.68,168.75,167.59,168.15,6710.0,164.2199,165.2678,164.1317,164.6802,6710.0
2023-07-10 09:40:00,168.29,168.92,168.25,168.92,6248.0,164.8173,165.4343,164.7781,165.4343,6248.0
2023-07-10 09:45:00,168.92,169.73,168.92,169.73,4286.0,165.4343,166.2276,165.4343,166.2276,4286.0
2023-07-10 09:50:00,169.73,170.03,169.47,169.91,18128.0,166.2276,166.5214,165.9729,166.4039,18128.0
2023-07-10 09:55:00,169.87,169.92,169.66,169.67,10543.0,166.3647,166.4136,166.159,166.1688,10543.0
2023-07-10 10:00:00,169.67,169.89,169.58,169.85,7882.0,166.1688,166.3843,166.0807,166.3451,7882.0
2023-07-10 10:05:00,169.88,169.95,169.54,169.57,5497.0,166.3745,166.443,166.0415,166.0709,5497.0
2023-07-10 10:10:00,169.43,169.46,169.1,169.2,6525.0,165.9338,165.9631,165.6106,165.7085,6525.0
2023-07-10 10:15:00,169.25,169.25,169.01,169.14,4816.0,165.7575,165.7575,165.5224,165.6497,4816.0
2023-07-10 10:20:00,169.25,169.29,168.94,169.04,8070.0,165.7575,165.7966,165.4539,165.5518,8070.0
2023-07-10 10:25:00,169.23,169.27,168.9,168.95,4135.0,165.7379,165.7771,165.4147,165.4637,4135.0
2023-07-10 10:30:00,168.87,168.96,168.71,168.94,6737.0,165.3853,165.4735,165.2286,165.4539,6737.0
2023-07-10 10:35:00,168.9,169.1,168.84,169.09,6764.0,165.4147,165.6106,165.3559,165.6008,6764.0
2023-07-10 10:40:00,169.13,169.26,169.04,169.25,7799.0,165.64,165.7673,165.5518,165.7575,7799.0
2023-07-10 10:45:00,169.18,169.26,169.12,169.14,7804.0,165.6889,165.7673,165.6302,165.6497,7804.0
2023-07-10 10:50:00,169.14,169.24,169.13,169.22,2481.0,165.6497,165.7477,165.64,165.7281,2481.0
2023-07-10 10:55:00,169.25,169.32,169.16,169.31,11496.0,165.7575,165.826,165.6693,165.8162,11496.0
2023-07-10 11:00:00,169.31,169.32,169.09,169.29,6989.0,165.8162,165.826,165.6008,165.7966,6989.0
2023-07-10 11:05:00,169.21,169.27,169.13,169.2,1472.0,165.7183,165.7771,165.64,165.7085,1472.0
2023-07-10 11:10:00,169.14,169.31,169.14,169.21,7643.0,165.6497,165.8162,165.6497,165.7183,7643.0
2023-07-10 11:15:00,169.16,169.33,169.08,169.21,5518.0,165.6693,165.8358,165.591,165.7183,5518.0
2023-07-10 11:20:00,169.23,169.67,169.23,169.67,3451.0,165.7379,166.1688,165.7379,166.1688,3451.0
2023-07-10 11:25:00,169.74,169.96,169.74,169.89,8038.0,166.2374,166.4528,166.2374,166.3843,8038.0
2023-07-10 11:30:00,169.89,169.99,169.84,169.84,8179.0,166.3843,166.4822,166.3353,166.3353,8179.0
2023-07-10 11:35:00,169.87,169.94,169.85,169.85,2970.0,166.3647,166.4332,166.3451,166.3451,2970.0
2023-07-10 11:40:00,169.86,169.9,169.73,169.73,8074.0,166.3549,166.3941,166.2276,166.2276,8074.0
2023-07-10 11:45:00,169.74,169.81,169.7,169.74,4810.0,166.2374,166.3059,166.1982,166.2374,4810.0
2023-07-10 11:50:00,169.78,170.18,169.74,170.15,6391.0,166.2765,166.6683,166.2374,166.6389,6391.0
2023-07-10 11:55:00,170.24,170.37,170.18,170.18,3628.0,166.727,166.8544,166.6683,166.6683,3628.0
2023-07-10 12:00:00,170.13,170.13,169.77,169.89,3746.0,166.6193,166.6193,166.2667,166.3843,3746.0
2023-07-10 12:05:00,169.86,169.94,169.78,169.78,2960.0,166.3549,166.4332,166.2765,166.2765,2960.0
2023-07-10 12:10:00,169.82,169.96,169.82,169.9,4304.0,166.3157,166.4528,166.3157,166.3941,4304.0
2023-07-10 12:15:00,169.92,170.05,169.89,170.05,4164.0,166.4136,166.541,166.3843,166.541,4164.0
2023-07-10 12:20:00,170.09,170.27,170.08,170.21,4159.0,166.5801,166.7564,166.5703,166.6977,4159.0
2023-07-10 12:25:00,170.21,170.25,170.15,170.24,4215.0,166.6977,166.7368,166.6389,166.727,4215.0
2023-07-10 12:30:00,170.24,170.53,170.23,170.48,6824.0,166.727,167.0111,166.7173,166.9621,6824.0
2023-07-10 12:35:00,170.4,170.4,170.12,170.12,2767.0,166.8837,166.8837,166.6095,166.6095,2767.0
2023-07-10 12:40:00,170.1,170.18,170.02,170.12,5048.0,166.5899,166.6683,166.5116,166.6095,5048.0
2023-07-10 12:45:00,170.18,170.35,170.18,170.35,2145.0,166.6683,166.8348,166.6683,166.8348,2145.0
2023-07-10 12:50:00,170.32,170.32,170.0,170.06,5174.0,166.8054,166.8054,166.492,166.5508,5174.0
2023-07-10 12:55:00,170.05,170.25,170.01,170.23,4011.0,166.541,166.7368,166.5018,166.7173,4011.0
2023-07-10 13:00:00,170.25,170.3,170.14,170.16,2363.0,166.7368,166.7858,166.6291,166.6487,2363.0
2023-07-10 13:05:00,170.12,170.27,170.07,170.21,6538.0,166.6095,166.7564,166.5606,166.6977,6538.0
2023-07-10 13:10:00,170.25,170.25,170.09,170.09,3504.0,166.7368,166.7368,166.5801,166.5801,3504.0
2023-07-10 13:15:00,170.11,170.11,169.9,169.9,11532.0,166.5997,166.5997,166.3941,166.3941,11532.0
2023-07-10 13:20:00,169.94,170.04,169.72,169.72,5517.0,166.4332,166.5312,166.2178,166.2178,5517.0
2023-07-10 13:25:00,169.81,169.93,169.67,169.93,15073.0,166.3059,166.4234,166.1688,166.4234,15073.0
2023-07-10 13:30:00,169.96,170.01,169.64,169.67,5434.0,166.4528,166.5018,166.1394,166.1688,5434.0
2023-07-10 13:35:00,169.67,169.8,169.61,169.61,4051.0,166.1688,166.2961,166.11,166.11,4051.0
2023-07-10 13:40:00,169.68,169.92,169.6,169.9,2650.0,166.1786,166.4136,166.1003,166.3941,2650.0
2023-07-10 13:45:00,169.9,169.9,169.66,169.68,2454.0,166.3941,166.3941,166.159,166.1786,2454.0
2023-07-10 13:50:00,169.74,169.81,169.71,169.71,4676.0,166.2374,166.3059,166.208,166.208,4676.0
2023-07-10 13:55:00,169.74,169.85,169.74,169.78,2722.0,166.2374,166.3451,166.2374,166.2765,2722.0
2023-07-10 14:00:00,169.78,169.78,169.56,169.63,3380.0,166.2765,166.2765,166.0611,166.1296,3380.0
2023-07-10 14:05:00,169.59,169.69,169.58,169.58,2056.0,166.0905,166.1884,166.0807,166.0807,2056.0
2023-07-10 14:10:00,169.55,169.64,169.55,169.61,3660.0,166.0513,166.1394,166.0513,166.11,3660.0
2023-07-10 14:15:00,169.65,169.71,169.52,169.59,3033.0,166.1492,166.208,166.0219,166.0905,3033.0
2023-07-10 14:20:00,169.59,169.69,169.56,169.63,5038.0,166.0905,166.1884,166.0611,166.1296,5038.0
2023-07-10 14:25:00,169.65,169.65,169.57,169.57,1000.0,166.1492,166.1492,166.0709,166.0709,1000.0
2023-07-10 14:30:00,169.67,169.71,169.57,169.62,7295.0,166.1688,166.208,166.0709,166.1198,7295.0
2023-07-10 14:35:00,169.64,169.75,169.63,169.64,3239.0,166.1394,166.2472,166.1296,166.1394,3239.0
2023-07-10 14:40:00,169.62,169.75,169.58,169.74,6994.0,166.1198,166.2472,166.0807,166.2374,6994.0
2023-07-10 14:45:00,169.76,169.81,169.68,169.68,4431.0,166.257,166.3059,166.1786,166.1786,4431.0
2023-07-10 14:50:00,169.68,169.86,169.68,169.86,6122.0,166.1786,166.3549,166.1786,166.3549,6122.0
2023-07-10 14:55:00,169.83,169.93,169.83,169.9,3511.0,166.3255,166.4234,166.3255,166.3941,3511.0
2023-07-10 15:00:00,169.89,169.89,169.72,169.74,6898.0,166.3843,166.3843,166.2178,166.2374,6898.0
2023-07-10 15:05:00,169.79,169.82,169.69,169.72,4658.0,166.2863,166.3157,166.1884,166.2178,4658.0
2023-07-10 15:10:00,169.7,169.72,169.6,169.7,6329.0,166.1982,166.2178,166.1003,166.1982,6329.0
2023-07-10 15:15:00,169.73,169.78,169.56,169.59,4618.0,166.2276,166.2765,166.0611,166.0905,4618.0
2023-07-10 15:20:00,169.6,169.66,169.58,169.59,5335.0,166.1003,166.159,166.0807,166.0905,5335.0
2023-07-10 15:25:00,169.61,169.83,169.6,169.8,4579.0,166.11,166.3255,166.1003,166.2961,4579.0
2023-07-10 15:30:00,169.71,169.73,169.53,169.54,5174.0,166.208,166.2276,166.0317,166.0415,5174.0
2023-07-10 15:35:00,169.56,169.7,169.54,169.64,6810.0,166.0611,166.1982,166.0415,166.1394,6810.0
2023-07-10 15:40:00,169.68,169.76,169.61,169.76,7940.0,166.1786,166.257,166.11,166.257,7940.0
2023-07-10 15:45:00,169.72,169.75,169.62,169.62,13959.0,166.2178,166.2472,166.1198,166.1198,13959.0
2023-07-10 15:50:00,169.62,169.97,169.55,169.91,26350.0,166.1198,166.4626,166.0513,166.4039,26350.0
2023-07-10 15:55:00,169.91,170.24,169.76,170.24,121505.0,166.4039,166.727,166.257,166.727,121505.0
2023-07-11 09:30:00,170.54,171.24,170.43,170.84,27120.0,167.0209,167.7064,166.9131,167.3147,27120.0
2023-07-11 09:35:00,170.8,170.93,170.2,170.93,6722.0,167.2755,167.4028,166.6879,167.4028,6722.0
2023-07-11 09:40:00,170.94,170.94,170.44,170.73,5289.0,167.4126,167.4126,166.9229,167.2069,5289.0
2023-07-11 09:45:00,170.84,171.27,170.76,171.27,5288.0,167.3147,167.7358,167.2363,167.7358,5288.0
2023-07-11 09:50:00,171.3,171.31,171.09,171.24,5188.0,167.7652,167.775,167.5595,167.7064,5188.0
2023-07-11 09:55:00,171.23,171.35,171.12,171.35,7766.0,167.6966,167.8141,167.5889,167.8141,7766.0
2023-07-11 10:00:00,171.46,171.46,170.7,170.7,10993.0,167.9219,167.9219,167.1776,167.1776,10993.0
2023-07-11 10:05:00,170.61,170.8,170.46,170.56,3014.0,167.0894,167.2755,166.9425,167.0404,3014.0
2023-07-11 10:10:00,170.49,170.63,170.34,170.34,4479.0,166.9719,167.109,166.825,166.825,4479.0
2023-07-11 10:15:00,170.22,170.5,170.21,170.5,4780.0,166.7075,166.9817,166.6977,166.9817,4780.0
2023-07-11 10:20:00,170.53,170.57,170.37,170.51,6315.0,167.0111,167.0502,166.8544,166.9915,6315.0
2023-07-11 10:25:00,170.6,170.6,170.1,170.23,3472.0,167.0796,167.0796,166.5899,166.7173,3472.0
2023-07-11 10:30:00,170.16,170.3,170.04,170.06,6418.0,166.6487,166.7858,166.5312,166.5508,6418.0
2023-07-11 10:35:00,170.12,170.28,170.1,170.16,5689.0,166.6095,166.7662,166.5899,166.6487,5689.0
2023-07-11 10:40:00,170.21,170.29,170.15,170.23,11676.0,166.6977,166.776,166.6389,166.7173,11676.0
2023-07-11 10:45:00,170.21,170.37,170.08,170.37,44891.0,166.6977,166.8544,166.5703,166.8544,44891.0
2023-07-11 10:50:00,170.37,170.48,170.34,170.41,8340.0,166.8544,166.9621,166.825,166.8935,8340.0
2023-07-11 10:55:00,170.41,170.48,170.35,170.44,3648.0,166.8935,166.9621,166.8348,166.9229,3648.0
2023-07-11 11:00:00,170.49,170.49,170.4,170.46,3280.0,166.9719,166.9719,166.8837,166.9425,3280.0
2023-07-11 11:05:00,170.49,170.49,170.18,170.24,6195.0,166.9719,166.9719,166.6683,166.727,6195.0
2023-07-11 11:10:00,170.25,170.27,170.14,170.16,4631.0,166.7368,166.7564,166.6291,166.6487,4631.0
2023-07-11 11:15:00,170.19,170.2,169.88,169.96,9425.0,166.6781,166.6879,166.3745,166.4528,9425.0
2023-07-11 11:20:00,169.99,170.14,169.87,169.87,2869.0,166.4822,166.6291,166.3647,166.3647,2869.0
2023-07-11 11:25:00,169.8,169.86,169.69,169.8,3248.0,166.2961,166.3549,166.1884,166.2961,3248.0
2023-07-11 11:30:00,169.76,169.76,169.66,169.71,5420.0,166.257,166.257,166.159,166.208,5420.0
2023-07-11 11:35:00,169.68,169.9,169.68,169.88,2826.0,166.1786,166.3941,166.1786,166.3745,2826.0
2023-07-11 11:40:00,169.89,170.06,169.89,170.06,3089.0,166.3843,166.5508,166.3843,166.5508,3089.0
2023-07-11 11:45:00,170.08,170.12,170.02,170.11,4057.0,166.5703,166.6095,166.5116,166.5997,4057.0
2023-07-11 11:50:00,170.03,170.4,170.03,170.38,1329.0,166.5214,166.8837,166.5214,166.8642,1329.0
2023-07-11 11:55:00,170.43,170.43,170.22,170.26,4680.0,166.9131,166.9131,166.7075,166.7466,4680.0
2023-07-11 12:00:00,170.36,170.37,170.28,170.34,4112.0,166.8446,166.8544,166.7662,166.825,4112.0
2023-07-11 12:05:00,170.35,170.36,170.07,170.09,2646.0,166.8348,166.8446,166.5606,166.5801,2646.0
2023-07-11 12:10:00,170.13,170.28,170.13,170.28,1078.0,166.6193,166.7662,166.6193,166.7662,1078.0
2023-07-11 12:15:00,170.31,170.33,170.21,170.22,3510.0,166.7956,166.8152,166.6977,166.7075,3510.0
2023-07-11 12:20:00,170.29,170.32,170.22,170.22,1468.0,166.776,166.8054,166.7075,166.7075,1468.0
2023-07-11 12:25:00,170.19,170.19,169.86,169.89,2228.0,166.6781,166.6781,166.3549,166.3843,2228.0
2023-07-11 12:30:00,169.93,170.1,169.93,170.02,1673.0,166.4234,166.5899,166.4234,166.5116,1673.0
2023-07-11 12:35:00,170.04,170.04,169.91,169.91,2381.0,166.5312,166.5312,166.4039,166.4039,2381.0
2023-07-11 12:40:00,169.88,169.94,169.83,169.84,3379.0,166.3745,166.4332,166.3255,166.3353,3379.0
2023-07-11 12:45:00,169.8,169.8,169.71,169.74,1691.0,166.2961,166.2961,166.208,166.2374,1691.0
2023-07-11 12:50:00,169.76,169.89,169.76,169.79,2130.0,166.257,166.3843,166.257,166.2863,2130.0
2023-07-11 12:55:00,169.69,169.76,169.66,169.74,3734.0,166.1884,166.257,166.159,166.2374,3734.0
2023-07-11 13:00:00,169.71,169.92,169.69,169.92,2015.0,166.208,166.4136,166.1884,166.4136,2015.0
2023-07-11 13:05:00,169.95,169.95,169.9,169.9,1500.0,166.443,166.443,166.3941,166.3941,1500.0
2023-07-11 13:10:00,169.88,169.88,169.78,169.84,1905.0,166.3745,166.3745,166.2765,166.3353,1905.0
2023-07-11 13:15:00,169.87,169.87,169.71,169.71,3388.0,166.3647,166.3647,166.208,166.208,3388.0
2023-07-11 13:20:00,169.78,169.78,169.69,169.7,1987.0,166.2765,166.2765,166.1884,166.1982,1987.0
2023-07-11 13:25:00,169.7,169.76,169.68,169.76,2792.0,166.1982,166.257,166.1786,166.257,2792.0
2023-07-11 13:30:00,169.78,169.78,169.58,169.6,2864.0,166.2765,166.2765,166.0807,166.1003,2864.0
2023-07-11 13:35:00,169.56,169.82,169.51,169.82,4645.0,166.0611,166.3157,166.0121,166.3157,4645.0
2023-07-11 13:40:00,169.87,169.94,169.8,169.83,3041.0,166.3647,166.4332,166.2961,166.3255,3041.0
2023-07-11 13:45:00,169.77,169.79,169.62,169.74,3825.0,166.2667,166.2863,166.1198,166.2374,3825.0
2023-07-11 13:50:00,169.72,169.81,169.7,169.78,3952.0,166.2178,166.3059,166.1982,166.2765,3952.0
2023-07-11 13:55:00,169.76,169.76,169.62,169.76,4323.0,166.257,166.257,166.1198,166.257,4323.0
2023-07-11 14:00:00,169.78,170.0,169.77,169.98,4560.0,166.2765,166.492,166.2667,166.4724,4560.0
2023-07-11 14:05:00,169.93,170.11,169.88,170.02,3095.0,166.4234,166.5997,166.3745,166.5116,3095.0
2023-07-11 14:10:00,170.02,170.02,169.82,169.9,3110.0,166.5116,166.5116,166.3157,166.3941,3110.0
2023-07-11 14:15:00,169.93,169.93,169.78,169.81,2287.0,166.4234,166.4234,166.2765,166.3059,2287.0
2023-07-11 14:20:00,169.74,169.75,169.6,169.61,3759.0,166.2374,166.2472,166.1003,166.11,3759.0
2023-07-11 14:25:00,169.6,169.64,169.45,169.64,3849.0,166.1003,166.1394,165.9533,166.1394,3849.0
2023-07-11 14:30:00,169.66,169.68,169.58,169.66,3124.0,166.159,166.1786,166.0807,166.159,3124.0
2023-07-11 14:35:00,169.63,169.79,169.58,169.76,3151.0,166.1296,166.2863,166.0807,166.257,3151.0
2023-07-11 14:40:00,169.82,170.02,169.81,169.94,2338.0,166.3157,166.5116,166.3059,166.4332,2338.0
2023-07-11 14:45:00,169.92,169.95,169.83,169.93,3449.0,166.4136,166.443,166.3255,166.4234,3449.0
2023-07-11 14:50:00,169.95,169.96,169.9,169.9,3360.0,166.443,166.4528,166.3941,166.3941,3360.0
2023-07-11 14:55:00,169.92,170.02,169.85,169.99,2709.0,166.4136,166.5116,166.3451,166.4822,2709.0
2023-07-11 15:00:00,170.03,170.1,170.01,170.06,3834.0,166.5214,166.5899,166.5018,166.5508,3834.0
2023-07-11 15:05:00,170.07,170.07,169.93,170.01,4436.0,166.5606,166.5606,166.4234,166.5018,4436.0
2023-07-11 15:10:00,169.98,170.08,169.94,170.0,3944.0,166.4724,166.5703,166.4332,166.492,3944.0
2023-07-11 15:15:00,170.02,170.17,169.95,170.17,3634.0,166.5116,166.6585,166.443,166.6585,3634.0
2023-07-11 15:20:00,170.19,170.49,170.04,170.06,22391.0,166.6781,166.9719,166.5312,166.5508,22391.0
2023-07-11 15:25:00,170.04,170.07,169.91,169.95,4651.0,166.5312,166.5606,166.4039,166.443,4651.0
2023-07-11 15:30:00,169.97,169.97,169.68,169.76,7820.0,166.4626,166.4626,166.1786,166.257,7820.0
2023-07-11 15:35:00,169.78,169.94,169.73,169.93,6920.0,166.2765,166.4332,166.2276,166.4234,6920.0
2023-07-11 15:40:00,169.95,170.12,169.89,170.09,10230.0,166.443,166.6095,166.3843,166.5801,10230.0
2023-07-11 15:45:00,170.09,170.44,170.09,170.43,16269.0,166.5801,166.9229,166.5801,166.9131,16269.0
2023-07-11 15:50:00,170.44,170.52,170.07,170.08,30357.0,166.9229,167.0013,166.5606,166.5703,30357.0
2023-07-11 15:55:00,170.09,170.41,169.97,170.17,103868.0,166.5801,166.8935,166.4626,166.6585,103868.0
2023-07-12 09:30:00,171.95,172.5,171.41,171.41,31139.0,168.4018,168.9404,167.8729,167.8729,31139.0
2023-07-12 09:35:00,171.53,171.53,170.65,170.68,6867.0,167.9904,167.9904,167.1286,167.158,6867.0
2023-07-12 09:40:00,170.52,171.31,170.51,171.28,5356.0,167.0013,167.775,166.9915,167.7456,5356.0
2023-07-12 09:45:00,171.23,171.7,171.07,171.47,8505.0,167.6966,168.1569,167.5399,167.9317,8505.0
2023-07-12 09:50:00,171.49,171.95,171.48,171.75,7988.0,167.9513,168.4018,167.9415,168.2059,7988.0
2023-07-12 09:55:00,171.68,171.68,171.44,171.53,6489.0,168.1373,168.1373,167.9023,167.9904,6489.0
2023-07-12 10:00:00,171.59,171.75,171.41,171.6,19776.0,168.0492,168.2059,167.8729,168.059,19776.0
2023-07-12 10:05:00,171.65,172.37,171.62,172.03,6794.0,168.1079,168.8131,168.0786,168.4801,6794.0
2023-07-12 10:10:00,172.12,172.4,172.1,172.32,7152.0,168.5683,168.8425,168.5487,168.7641,7152.0
2023-07-12 10:15:00,172.35,172.79,172.34,172.78,8015.0,168.7935,169.2244,168.7837,169.2146,8015.0
2023-07-12 10:20:00,172.77,172.86,172.52,172.74,8789.0,169.2048,169.293,168.96,169.1755,8789.0
2023-07-12 10:25:00,172.69,173.09,172.68,172.94,7357.0,169.1265,169.5182,169.1167,169.3713,7357.0
2023-07-12 10:30:00,172.94,172.96,172.71,172.83,7249.0,169.3713,169.3909,169.1461,169.2636,7249.0
2023-07-12 10:35:00,172.83,172.95,172.59,172.6,6965.0,169.2636,169.3811,169.0286,169.0383,6965.0
2023-07-12 10:40:00,172.68,172.77,172.37,172.47,6975.0,169.1167,169.2048,168.8131,168.911,6975.0
2023-07-12 10:45:00,172.46,172.61,172.43,172.5,2868.0,168.9012,169.0481,168.8719,168.9404,2868.0
2023-07-12 10:50:00,172.55,172.58,172.23,172.28,5094.0,168.9894,169.0188,168.676,168.7249,5094.0
2023-07-12 10:55:00,172.29,172.51,172.29,172.5,6208.0,168.7347,168.9502,168.7347,168.9404,6208.0
2023-07-12 11:00:00,172.51,172.86,172.48,172.85,11186.0,168.9502,169.293,168.9208,169.2832,11186.0
2023-07-12 11:05:00,172.86,172.86,172.62,172.62,3187.0,169.293,169.293,169.0579,169.0579,3187.0
2023-07-12 11:10:00,172.61,172.76,172.59,172.75,3236.0,169.0481,169.195,169.0286,169.1853,3236.0
2023-07-12 11:15:00,172.71,172.71,172.44,172.58,7830.0,169.1461,169.1461,168.8816,169.0188,7830.0
2023-07-12 11:20:00,172.52,172.62,172.37,172.56,19172.0,168.96,169.0579,168.8131,168.9992,19172.0
2023-07-12 11:25:00,172.55,172.77,172.51,172.51,20130.0,168.9894,169.2048,168.9502,168.9502,20130.0
2023-07-12 11:30:00,172.53,172.72,172.43,172.55,5627.0,168.9698,169.1559,168.8719,168.9894,5627.0
2023-07-12 11:35:00,172.52,172.61,172.34,172.34,8075.0,168.96,169.0481,168.7837,168.7837,8075.0
2023-07-12 11:40:00,172.34,172.38,172.08,172.35,6378.0,168.7837,168.8229,168.5291,168.7935,6378.0
2023-07-12 11:45:00,172.31,172.67,172.22,172.62,8924.0,168.7543,169.1069,168.6662,169.0579,8924.0
2023-07-12 11:50:00,172.66,172.7,172.37,172.43,7544.0,169.0971,169.1363,168.8131,168.8719,7544.0
2023-07-12 11:55:00,172.38,172.47,172.2,172.29,5561.0,168.8229,168.911,168.6466,168.7347,5561.0
2023-07-12 12:00:00,172.27,172.34,172.18,172.28,3619.0,168.7152,168.7837,168.627,168.7249,3619.0
2023-07-12 12:05:00,172.26,172.37,172.24,172.24,5119.0,168.7054,168.8131,168.6858,168.6858,5119.0
2023-07-12 12:10:00,172.2,172.55,172.2,172.49,6687.0,168.6466,168.9894,168.6466,168.9306,6687.0
2023-07-12 12:15:00,172.49,172.49,172.06,172.06,4520.0,168.9306,168.9306,168.5095,168.5095,4520.0
2023-07-12 12:20:00,172.14,172.2,172.11,172.17,3106.0,168.5878,168.6466,168.5585,168.6172,3106.0
2023-07-12 12:25:00,172.17,172.2,171.98,171.98,4243.0,168.6172,168.6466,168.4311,168.4311,4243.0
2023-07-12 12:30:00,171.94,172.04,171.91,172.04,3704.0,168.392,168.4899,168.3626,168.4899,3704.0
2023-07-12 12:35:00,172.04,172.22,172.02,172.22,3788.0,168.4899,168.6662,168.4703,168.6662,3788.0
2023-07-12 12:40:00,172.2,172.2,171.91,171.93,5115.0,168.6466,168.6466,168.3626,168.3822,5115.0
2023-07-12 12:45:00,171.9,172.05,171.87,172.02,4372.0,168.3528,168.4997,168.3234,168.4703,4372.0
2023-07-12 12:50:00,171.98,172.02,171.93,171.97,2760.0,168.4311,168.4703,168.3822,168.4213,2760.0
2023-07-12 12:55:00,171.94,172.02,171.85,171.91,3935.0,168.392,168.4703,168.3038,168.3626,3935.0
2023-07-12 13:00:00,171.94,172.18,171.92,172.17,6524.0,168.392,168.627,168.3724,168.6172,6524.0
2023-07-12 13:05:00,172.16,172.22,172.11,172.2,4084.0,168.6074,168.6662,168.5585,168.6466,4084.0
2023-07-12 13:10:00,172.2,172.24,172.18,172.19,2368.0,168.6466,168.6858,168.627,168.6368,2368.0
2023-07-12 13:15:00,172.22,172.34,172.22,172.29,5850.0,168.6662,168.7837,168.6662,168.7347,5850.0
2023-07-12 13:20:00,172.32,172.48,172.32,172.44,7105.0,168.7641,168.9208,168.7641,168.8816,7105.0
2023-07-12 13:25:00,172.43,172.45,172.35,172.41,4040.0,168.8719,168.8914,168.7935,168.8523,4040.0
2023-07-12 13:30:00,172.43,172.44,172.34,172.37,4734.0,168.8719,168.8816,168.7837,168.8131,4734.0
2023-07-12 13:35:00,172.37,172.51,172.31,172.47,7731.0,168.8131,168.9502,168.7543,168.911,7731.0
2023-07-12 13:40:00,172.46,172.46,172.36,172.36,2279.0,168.9012,168.9012,168.8033,168.8033,2279.0
2023-07-12 13:45:00,172.25,172.26,172.02,172.11,2522.0,168.6956,168.7054,168.4703,168.5585,2522.0
2023-07-12 13:50:00,172.12,172.23,172.03,172.23,3779.0,168.5683,168.676,168.4801,168.676,3779.0
2023-07-12 13:55:00,172.23,172.26,172.12,172.25,4895.0,168.676,168.7054,168.5683,168.6956,4895.0
2023-07-12 14:00:00,172.24,172.24,171.97,172.03,1300.0,168.6858,168.6858,168.4213,168.4801,1300.0
2023-07-12 14:05:00,172.02,172.16,171.91,172.13,3580.0,168.4703,168.6074,168.3626,168.578,3580.0
2023-07-12 14:10:00,172.05,172.15,172.05,172.08,2692.0,168.4997,168.5976,168.4997,168.5291,2692.0
2023-07-12 14:15:00,172.08,172.1,171.93,171.98,4052.0,168.5291,168.5487,168.3822,168.4311,4052.0
2023-07-12 14:20:00,172.0,172.07,171.95,172.01,5286.0,168.4507,168.5193,168.4018,168.4605,5286.0
2023-07-12 14:25:00,171.99,172.0,171.83,171.88,4107.0,168.4409,168.4507,168.2842,168.3332,4107.0
2023-07-12 14:30:00,171.84,172.06,171.82,172.03,5311.0,168.294,168.5095,168.2744,168.4801,5311.0
2023-07-12 14:35:00,172.05,172.26,172.02,172.26,5168.0,168.4997,168.7054,168.4703,168.7054,5168.0
2023-07-12 14:40:00,172.16,172.23,172.11,172.22,7430.0,168.6074,168.676,168.5585,168.6662,7430.0
2023-07-12 14:45:00,172.21,172.33,172.17,172.26,9004.0,168.6564,168.7739,168.6172,168.7054,9004.0
2023-07-12 14:50:00,172.27,172.3,172.12,172.15,6710.0,168.7152,168.7445,168.5683,168.5976,6710.0
2023-07-12 14:55:00,172.14,172.23,172.09,172.2,4492.0,168.5878,168.676,168.5389,168.6466,4492.0
2023-07-12 15:00:00,172.2,172.36,172.19,172.36,10214.0,168.6466,168.8033,168.6368,168.8033,10214.0
2023-07-12 15:05:00,172.32,172.4,172.27,172.39,10518.0,168.7641,168.8425,168.7152,168.8327,10518.0
2023-07-12 15:10:00,172.38,172.38,172.22,172.25,17559.0,168.8229,168.8229,168.6662,168.6956,17559.0
2023-07-12 15:15:00,172.23,172.37,172.15,172.15,9513.0,168.676,168.8131,168.5976,168.5976,9513.0
2023-07-12 15:20:00,172.11,172.11,171.73,171.76,7011.0,168.5585,168.5585,168.1863,168.2157,7011.0
2023-07-12 15:25:00,171.7,171.79,171.57,171.75,8580.0,168.1569,168.2451,168.0296,168.2059,8580.0
2023-07-12 15:30:00,171.73,171.91,171.71,171.88,12438.0,168.1863,168.3626,168.1667,168.3332,12438.0
2023-07-12 15:35:00,171.88,172.03,171.88,171.96,13250.0,168.3332,168.4801,168.3332,168.4116,13250.0
2023-07-12 15:40:00,171.96,172.12,171.89,172.06,12802.0,168.4116,168.5683,168.343,168.5095,12802.0
2023-07-12 15:45:00,172.09,172.12,171.91,171.91,28397.0,168.5389,168.5683,168.3626,168.3626,28397.0
2023-07-12 15:50:00,171.89,172.0,171.8,171.9,24151.0,168.343,168.4507,168.2549,168.3528,24151.0
2023-07-12 15:55:00,171.91,171.95,171.7,171.91,56006.0,168.3626,168.4018,168.1569,168.3626,56006.0
2023-07-13 09:30:00,172.41,172.63,171.97,172.13,31564.0,168.8523,169.0677,168.4213,168.578,31564.0
2023-07-13 09:35:00,171.86,172.41,171.84,172.25,4746.0,168.3136,168.8523,168.294,168.6956,4746.0
2023-07-13 09:40:00,172.19,172.8,172.11,172.8,2100.0,168.6368,169.2342,168.5585,169.2342,2100.0
2023-07-13 09:45:00,172.84,172.84,172.27,172.48,7222.0,169.2734,169.2734,168.7152,168.9208,7222.0
2023-07-13 09:50:00,172.5,172.91,172.5,172.78,24111.0,168.9404,169.3419,168.9404,169.2146,24111.0
2023-07-13 09:55:00,172.81,172.97,172.59,172.9,3182.0,169.244,169.4007,169.0286,169.3322,3182.0
2023-07-13 10:00:00,172.92,172.92,172.55,172.63,2800.0,169.3517,169.3517,168.9894,169.0677,2800.0
2023-07-13 10:05:00,172.63,172.79,172.55,172.63,3488.0,169.0677,169.2244,168.9894,169.0677,3488.0
2023-07-13 10:10:00,172.67,172.69,172.22,172.22,12922.0,169.1069,169.1265,168.6662,168.6662,12922.0
2023-07-13 10:15:00,172.3,172.42,172.12,172.26,8337.0,168.7445,168.8621,168.5683,168.7054,8337.0
2023-07-13 10:20:00,172.25,172.36,172.17,172.36,4022.0,168.6956,168.8033,168.6172,168.8033,4022.0
2023-07-13 10:25:00,172.35,172.35,172.08,172.3,5406.0,168.7935,168.7935,168.5291,168.7445,5406.0
2023-07-13 10:30:00,172.2,172.28,172.0,172.07,5831.0,168.6466,168.7249,168.4507,168.5193,5831.0
2023-07-13 10:35:00,172.12,172.34,172.01,172.08,3372.0,168.5683,168.7837,168.4605,168.5291,3372.0
2023-07-13 10:40:00,171.95,171.95,171.72,171.75,2000.0,168.4018,168.4018,168.1765,168.2059,2000.0
2023-07-13 10:45:00,171.81,171.92,171.76,171.76,6398.0,168.2646,168.3724,168.2157,168.2157,6398.0
2023-07-13 10:50:00,171.82,171.99,171.81,171.97,2679.0,168.2744,168.4409,168.2646,168.4213,2679.0
2023-07-13 10:55:00,172.02,172.32,172.02,172.27,4427.0,168.4703,168.7641,168.4703,168.7152,4427.0
2023-07-13 11:00:00,172.31,172.35,172.17,172.32,9527.0,168.7543,168.7935,168.6172,168.7641,9527.0
2023-07-13 11:05:00,172.37,172.37,171.95,171.97,8978.0,168.8131,168.8131,168.4018,168.4213,8978.0
2023-07-13 11:10:00,171.97,172.08,171.78,171.98,7408.0,168.4213,168.5291,168.2353,168.4311,7408.0
2023-07-13 11:15:00,171.98,172.06,171.91,171.95,3995.0,168.4311,168.5095,168.3626,168.4018,3995.0
2023-07-13 11:20:00,171.91,172.06,171.91,171.93,1729.0,168.3626,168.5095,168.3626,168.3822,1729.0
2023-07-13 11:25:00,171.94,172.05,171.9,172.0,4498.0,168.392,168.4997,168.3528,168.4507,4498.0
2023-07-13 11:30:00,171.93,171.95,171.74,171.83,1617.0,168.3822,168.4018,168.1961,168.2842,1617.0
2023-07-13 11:35:00,171.72,171.78,171.65,171.69,3378.0,168.1765,168.2353,168.1079,168.1471,3378.0
2023-07-13 11:40:00,171.65,171.74,171.63,171.67,3790.0,168.1079,168.1961,168.0884,168.1275,3790.0
2023-07-13 11:45:00,171.69,171.69,171.54,171.66,2194.0,168.1471,168.1471,168.0002,168.1177,2194.0
2023-07-13 11:50:00,171.64,171.72,171.57,171.67,5137.0,168.0982,168.1765,168.0296,168.1275,5137.0
2023-07-13 11:55:00,171.63,171.68,171.61,171.64,1160.0,168.0884,168.1373,168.0688,168.0982,1160.0
2023-07-13 12:00:00,171.67,171.98,171.61,171.92,7638.0,168.1275,168.4311,168.0688,168.3724,7638.0
2023-07-13 12:05:00,171.95,172.05,171.79,171.9,3086.0,168.4018,168.4997,168.2451,168.3528,3086.0
2023-07-13 12:10:00,171.82,172.04,171.65,171.78,14576.0,168.2744,168.4899,168.1079,168.2353,14576.0
2023-07-13 12:15:00,171.74,171.78,171.57,171.58,4054.0,168.1961,168.2353,168.0296,168.0394,4054.0
2023-07-13 12:20:00,171.58,171.58,171.39,171.39,4955.0,168.0394,168.0394,167.8533,167.8533,4955.0
2023-07-13 12:25:00,171.38,171.48,171.29,171.31,7597.0,167.8435,167.9415,167.7554,167.775,7597.0
2023-07-13 12:30:00,171.31,171.52,171.26,171.47,6284.0,167.775,167.9806,167.726,167.9317,6284.0
2023-07-13 12:35:00,171.37,171.46,171.25,171.25,1265.0,167.8337,167.9219,167.7162,167.7162,1265.0
2023-07-13 12:40:00,171.32,171.49,171.3,171.41,3890.0,167.7848,167.9513,167.7652,167.8729,3890.0
2023-07-13 12:45:00,171.41,171.44,171.26,171.27,5358.0,167.8729,167.9023,167.726,167.7358,5358.0
2023-07-13 12:50:00,171.26,171.41,171.24,171.37,10295.0,167.726,167.8729,167.7064,167.8337,10295.0
2023-07-13 12:55:00,171.31,171.43,171.18,171.42,5291.0,167.775,167.8925,167.6476,167.8827,5291.0
2023-07-13 13:00:00,171.49,171.49,171.25,171.33,1014.0,167.9513,167.9513,167.7162,167.7946,1014.0
2023-07-13 13:05:00,171.36,171.36,171.17,171.23,2324.0,167.8239,167.8239,167.6379,167.6966,2324.0
2023-07-13 13:10:00,171.26,171.35,171.23,171.31,2213.0,167.726,167.8141,167.6966,167.775,2213.0
2023-07-13 13:15:00,171.32,171.45,171.32,171.42,1200.0,167.7848,167.9121,167.7848,167.8827,1200.0
2023-07-13 13:20:00,171.46,171.56,171.44,171.55,1302.0,167.9219,168.0198,167.9023,168.01,1302.0
2023-07-13 13:25:00,171.55,171.6,171.49,171.51,3077.0,168.01,168.059,167.9513,167.9708,3077.0
2023-07-13 13:30:00,171.56,171.67,171.55,171.66,2392.0,168.0198,168.1275,168.01,168.1177,2392.0
2023-07-13 13:35:00,171.59,171.61,171.52,171.59,3109.0,168.0492,168.0688,167.9806,168.0492,3109.0
2023-07-13 13:40:00,171.52,171.79,171.52,171.79,2771.0,167.9806,168.2451,167.9806,168.2451,2771.0
2023-07-13 13:45:00,171.82,171.93,171.82,171.93,4228.0,168.2744,168.3822,168.2744,168.3822,4228.0
2023-07-13 13:50:00,171.94,172.07,171.94,172.03,8782.0,168.392,168.5193,168.392,168.4801,8782.0
2023-07-13 13:55:00,172.03,172.05,171.9,171.91,5376.0,168.4801,168.4997,168.3528,168.3626,5376.0
2023-07-13 14:00:00,171.89,172.01,171.89,171.94,3426.0,168.343,168.4605,168.343,168.392,3426.0
2023-07-13 14:05:00,171.88,172.05,171.88,172.04,2802.0,168.3332,168.4997,168.3332,168.4899,2802.0
2023-07-13 14:10:00,172.0,172.07,171.86,171.86,5797.0,168.4507,168.5193,168.3136,168.3136,5797.0
2023-07-13 14:15:00,171.86,171.95,171.72,171.72,4206.0,168.3136,168.4018,168.1765,168.1765,4206.0
2023-07-13 14:20:00,171.72,171.8,171.67,171.71,6801.0,168.1765,168.2549,168.1275,168.1667,6801.0
2023-07-13 14:25:00,171.67,171.67,171.47,171.54,2578.0,168.1275,168.1275,167.9317,168.0002,2578.0
2023-07-13 14:30:00,171.46,171.66,171.46,171.61,3362.0,167.9219,168.1177,167.9219,168.0688,3362.0
2023-07-13 14:35:00,171.61,171.65,171.36,171.46,4397.0,168.0688,168.1079,167.8239,167.9219,4397.0
2023-07-13 14:40:00,171.45,171.52,171.42,171.45,2542.0,167.9121,167.9806,167.8827,167.9121,2542.0
2023-07-13 14:45:00,171.45,171.53,171.43,171.48,1710.0,167.9121,167.9904,167.8925,167.9415,1710.0
2023-07-13 14:50:00,171.52,171.53,171.4,171.4,4663.0,167.9806,167.9904,167.8631,167.8631,4663.0
2023-07-13 14:55:00,171.45,171.51,171.44,171.47,1858.0,167.9121,167.9708,167.9023,167.9317,1858.0
2023-07-13 15:00:00,171.5,171.56,171.39,171.43,8988.0,167.961,168.0198,167.8533,167.8925,8988.0
2023-07-13 15:05:00,171.38,171.4,171.2,171.27,4292.0,167.8435,167.8631,167.6672,167.7358,4292.0
2023-07-13 15:10:00,171.31,171.57,171.19,171.5,10181.0,167.775,168.0296,167.6574,167.961,10181.0
2023-07-13 15:15:00,171.5,171.55,171.45,171.55,1309.0,167.961,168.01,167.9121,168.01,1309.0
2023-07-13 15:20:00,171.59,171.61,171.55,171.59,2587.0,168.0492,168.0688,168.01,168.0492,2587.0
2023-07-13 15:25:00,171.58,171.66,171.57,171.66,2106.0,168.0394,168.1177,168.0296,168.1177,2106.0
2023-07-13 15:30:00,171.69,171.82,171.52,171.61,9101.0,168.1471,168.2744,167.9806,168.0688,9101.0
2023-07-13 15:35:00,171.55,171.57,171.35,171.4,17089.0,168.01,168.0296,167.8141,167.8631,17089.0
2023-07-13 15:40:00,171.36,171.45,171.31,171.41,29217.0,167.8239,167.9121,167.775,167.8729,29217.0
2023-07-13 15:45:00,171.47,171.49,171.32,171.32,36319.0,167.9317,167.9513,167.7848,167.7848,36319.0
2023-07-13 15:50:00,171.39,171.44,170.97,171.04,20780.0,167.8533,167.9023,167.442,167.5105,20780.0
2023-07-13 15:55:00,171.03,171.14,170.94,170.95,43446.0,167.5007,167.6085,167.4126,167.4224,43446.0
2023-07-14 09:30:00,171.66,172.25,171.12,172.03,32089.0,168.1177,168.6956,167.5889,168.4801,32089.0
2023-07-14 09:35:00,172.05,172.08,171.4,172.05,21132.0,168.4997,168.5291,167.8631,168.4997,21132.0
2023-07-14 09:40:00,171.94,172.18,171.59,171.59,13546.0,168.392,168.627,168.0492,168.0492,13546.0
2023-07-14 09:45:00,171.59,171.71,171.31,171.36,16066.0,168.0492,168.1667,167.775,167.8239,16066.0
2023-07-14 09:50:00,171.43,171.91,171.3,171.84,12340.0,167.8925,168.3626,167.7652,168.294,12340.0
2023-07-14 09:55:00,171.82,172.11,171.81,172.11,10406.0,168.2744,168.5585,168.2646,168.5585,10406.0
2023-07-14 10:00:00,172.05,172.08,171.57,171.75,30316.0,168.4997,168.5291,168.0296,168.2059,30316.0
2023-07-14 10:05:00,171.85,172.09,171.73,172.05,15572.0,168.3038,168.5389,168.1863,168.4997,15572.0
2023-07-14 10:10:00,172.02,172.2,171.9,171.9,26040.0,168.4703,168.6466,168.3528,168.3528,26040.0
2023-07-14 10:15:00,171.92,172.21,171.84,171.84,8752.0,168.3724,168.6564,168.294,168.294,8752.0
2023-07-14 10:20:00,171.81,171.85,171.35,171.59,7835.0,168.2646,168.3038,167.8141,168.0492,7835.0
2023-07-14 10:25:00,171.66,171.66,171.22,171.58,9960.0,168.1177,168.1177,167.6868,168.0394,9960.0
2023-07-14 10:30:00,171.59,172.02,171.54,171.97,16388.0,168.0492,168.4703,168.0002,168.4213,16388.0
2023-07-14 10:35:00,171.97,171.99,171.78,171.99,3389.0,168.4213,168.4409,168.2353,168.4409,3389.0
2023-07-14 10:40:00,172.05,172.13,171.95,172.05,10980.0,168.4997,168.578,168.4018,168.4997,10980.0
2023-07-14 10:45:00,172.05,172.05,171.8,171.9,10854.0,168.4997,168.4997,168.2549,168.3528,10854.0
2023-07-14 10:50:00,171.9,171.92,171.66,171.75,11415.0,168.3528,168.3724,168.1177,168.2059,11415.0
2023-07-14 10:55:00,171.75,172.41,171.75,172.3,133099.0,168.2059,168.8523,168.2059,168.7445,133099.0
2023-07-14 11:00:00,172.27,172.9,172.27,172.9,49800.0,168.7152,169.3322,168.7152,169.3322,49800.0
2023-07-14 11:05:00,172.9,172.9,172.54,172.66,11329.0,169.3322,169.3322,168.9796,169.0971,11329.0
2023-07-14 11:10:00,172.63,172.68,172.45,172.63,5448.0,169.0677,169.1167,168.8914,169.0677,5448.0
2023-07-14 11:15:00,172.69,172.75,172.55,172.58,8142.0,169.1265,169.1853,168.9894,169.0188,8142.0
2023-07-14 11:20:00,172.51,172.56,172.32,172.39,7649.0,168.9502,168.9992,168.7641,168.8327,7649.0
2023-07-14 11:25:00,172.44,172.62,172.38,172.5,12626.0,168.8816,169.0579,168.8229,168.9404,12626.0
2023-07-14 11:30:00,172.58,172.67,172.52,172.62,4384.0,169.0188,169.1069,168.96,169.0579,4384.0
2023-07-14 11:35:00,172.63,172.75,172.42,172.58,5290.0,169.0677,169.1853,168.8621,169.0188,5290.0
2023-07-14 11:40:00,172.58,172.61,172.33,172.41,3575.0,169.0188,169.0481,168.7739,168.8523,3575.0
2023-07-14 11:45:00,172.46,172.51,172.39,172.4,4453.0,168.9012,168.9502,168.8327,168.8425,4453.0
2023-07-14 11:50:00,172.4,172.47,172.35,172.47,6378.0,168.8425,168.911,168.7935,168.911,6378.0
2023-07-14 11:55:00,172.44,172.58,172.43,172.57,4200.0,168.8816,169.0188,168.8719,169.009,4200.0
2023-07-14 12:00:00,172.6,172.65,172.51,172.57,5979.0,169.0383,169.0873,168.9502,169.009,5979.0
2023-07-14 12:05:00,172.54,172.71,172.45,172.58,15057.0,168.9796,169.1461,168.8914,169.0188,15057.0
2023-07-14 12:10:00,172.54,172.55,172.43,172.5,7590.0,168.9796,168.9894,168.8719,168.9404,7590.0
2023-07-14 12:15:00,172.52,172.57,172.45,172.54,4783.0,168.96,169.009,168.8914,168.9796,4783.0
2023-07-14 12:20:00,172.56,172.66,172.52,172.57,4134.0,168.9992,169.0971,168.96,169.009,4134.0
2023-07-14 12:25:00,172.56,172.56,172.37,172.41,4584.0,168.9992,168.9992,168.8131,168.8523,4584.0
2023-07-14 12:30:00,172.38,172.51,172.29,172.46,4387.0,168.8229,168.9502,168.7347,168.9012,4387.0
2023-07-14 12:35:00,172.51,172.59,172.44,172.53,3950.0,168.9502,169.0286,168.8816,168.9698,3950.0
2023-07-14 12:40:00,172.56,172.57,172.43,172.52,3697.0,168.9992,169.009,168.8719,168.96,3697.0
2023-07-14 12:45:00,172.55,172.6,172.51,172.59,7075.0,168.9894,169.0383,168.9502,169.0286,7075.0
2023-07-14 12:50:00,172.63,172.64,172.56,172.61,1799.0,169.0677,169.0775,168.9992,169.0481,1799.0
2023-07-14 12:55:00,172.57,172.69,172.56,172.63,9622.0,169.009,169.1265,168.9992,169.0677,9622.0
2023-07-14 13:00:00,172.67,172.82,172.56,172.78,44469.0,169.1069,169.2538,168.9992,169.2146,44469.0
2023-07-14 13:05:00,172.75,173.33,172.73,173.33,27036.0,169.1853,169.7533,169.1657,169.7533,27036.0
2023-07-14 13:10:00,173.37,173.37,173.11,173.18,11893.0,169.7925,169.7925,169.5378,169.6064,11893.0
2023-07-14 13:15:00,173.09,173.09,172.92,173.02,5203.0,169.5182,169.5182,169.3517,169.4497,5203.0
2023-07-14 13:20:00,173.02,173.1,172.74,172.77,7388.0,169.4497,169.528,169.1755,169.2048,7388.0
2023-07-14 13:25:00,172.75,172.95,172.64,172.9,12735.0,169.1853,169.3811,169.0775,169.3322,12735.0
2023-07-14 13:30:00,172.94,173.0,172.73,172.89,52206.0,169.3713,169.4301,169.1657,169.3224,52206.0
2023-07-14 13:35:00,172.89,173.05,172.64,172.72,17960.0,169.3224,169.4791,169.0775,169.1559,17960.0
2023-07-14 13:40:00,172.72,172.79,172.59,172.69,13827.0,169.1559,169.2244,169.0286,169.1265,13827.0
2023-07-14 13:45:00,172.63,172.74,172.46,172.52,14392.0,169.0677,169.1755,168.9012,168.96,14392.0
2023-07-14 13:50:00,172.45,172.59,172.39,172.52,23881.0,168.8914,169.0286,168.8327,168.96,23881.0
2023-07-14 13:55:00,172.52,172.72,172.46,172.6,24212.0,168.96,169.1559,168.9012,169.0383,24212.0
2023-07-14 14:00:00,172.6,172.64,172.39,172.4,23998.0,169.0383,169.0775,168.8327,168.8425,23998.0
2023-07-14 14:05:00,172.4,172.59,172.39,172.44,16144.0,168.8425,169.0286,168.8327,168.8816,16144.0
2023-07-14 14:10:00,172.43,172.63,172.38,172.49,24072.0,168.8719,169.0677,168.8229,168.9306,24072.0
2023-07-14 14:15:00,172.52,172.98,172.49,172.98,11043.0,168.96,169.4105,168.9306,169.4105,11043.0
2023-07-14 14:20:00,172.99,172.99,172.54,172.74,22005.0,169.4203,169.4203,168.9796,169.1755,22005.0
2023-07-14 14:25:00,172.85,173.03,172.73,172.82,15247.0,169.2832,169.4595,169.1657,169.2538,15247.0
2023-07-14 14:30:00,172.85,172.85,172.66,172.81,27360.0,169.2832,169.2832,169.0971,169.244,27360.0
2023-07-14 14:35:00,172.76,172.76,172.43,172.6,40542.0,169.195,169.195,168.8719,169.0383,40542.0
2023-07-14 14:40:00,172.62,172.93,172.61,172.93,33421.0,169.0579,169.3615,169.0481,169.3615,33421.0
2023-07-14 14:45:00,172.9,172.97,172.69,172.92,5095.0,169.3322,169.4007,169.1265,169.3517,5095.0
2023-07-14 14:50:00,172.9,172.91,172.66,172.9,10779.0,169.3322,169.3419,169.0971,169.3322,10779.0
2023-07-14 14:55:00,172.95,172.95,172.52,172.66,19928.0,169.3811,169.3811,168.96,169.0971,19928.0
2023-07-14 15:00:00,172.66,172.7,172.35,172.51,9054.0,169.0971,169.1363,168.7935,168.9502,9054.0
2023-07-14 15:05:00,172.51,172.56,172.41,172.5,9779.0,168.9502,168.9992,168.8523,168.9404,9779.0
2023-07-14 15:10:00,172.51,172.64,172.44,172.64,15379.0,168.9502,169.0775,168.8816,169.0775,15379.0
2023-07-14 15:15:00,172.65,172.71,172.53,172.58,24133.0,169.0873,169.1461,168.9698,169.0188,24133.0
2023-07-14 15:20:00,172.58,172.72,172.55,172.67,4683.0,169.0188,169.1559,168.9894,169.1069,4683.0
2023-07-14 15:25:00,172.62,172.69,172.44,172.56,34122.0,169.0579,169.1265,168.8816,168.9992,34122.0
2023-07-14 15:30:00,172.6,172.6,172.43,172.52,11467.0,169.0383,169.0383,168.8719,168.96,11467.0
2023-07-14 15:35:00,172.56,172.58,172.37,172.45,11639.0,168.9992,169.0188,168.8131,168.8914,11639.0
2023-07-14 15:40:00,172.45,172.49,172.33,172.35,13490.0,168.8914,168.9306,168.7739,168.7935,13490.0
2023-07-14 15:45:00,172.39,172.46,172.23,172.33,15084.0,168.8327,168.9012,168.676,168.7739,15084.0
2023-07-14 15:50:00,172.3,172.42,172.17,172.2,32961.0,168.7445,168.8621,168.6172,168.6466,32961.0
2023-07-14 15:55:00,172.2,172.29,171.88,172.29,118521.0,168.6466,168.7347,168.3332,168.7347,118521.0
2023-07-17 09:30:00,172.52,172.52,170.78,171.04,41485.0,168.96,168.96,167.2559,167.5105,41485.0
2023-07-17 09:35:00,171.12,171.12,170.17,170.45,4348.0,167.5889,167.5889,166.6585,166.9327,4348.0
2023-07-17 09:40:00,170.54,170.72,170.07,170.7,6301.0,167.0209,167.1971,166.5606,167.1776,6301.0
2023-07-17 09:45:00,170.69,170.69,170.25,170.46,5467.0,167.1678,167.1678,166.7368,166.9425,5467.0
2023-07-17 09:50:00,170.56,171.23,170.56,171.09,6115.0,167.0404,167.6966,167.0404,167.5595,6115.0
2023-07-17 09:55:00,171.27,171.6,171.16,171.2,8820.0,167.7358,168.059,167.6281,167.6672,8820.0
2023-07-17 10:00:00,171.32,171.32,170.95,171.15,15041.0,167.7848,167.7848,167.4224,167.6183,15041.0
2023-07-17 10:05:00,171.09,171.34,170.93,171.24,14505.0,167.5595,167.8043,167.4028,167.7064,14505.0
2023-07-17 10:10:00,171.17,171.17,170.94,171.14,3818.0,167.6379,167.6379,167.4126,167.6085,3818.0
2023-07-17 10:15:00,171.11,171.4,171.1,171.4,10679.0,167.5791,167.8631,167.5693,167.8631,10679.0
2023-07-17 10:20:00,171.4,171.55,171.2,171.55,11566.0,167.8631,168.01,167.6672,168.01,11566.0
2023-07-17 10:25:00,171.53,171.66,171.34,171.41,7228.0,167.9904,168.1177,167.8043,167.8729,7228.0
2023-07-17 10:30:00,171.4,171.4,171.19,171.31,5855.0,167.8631,167.8631,167.6574,167.775,5855.0
2023-07-17 10:35:00,171.25,171.44,171.15,171.44,15047.0,167.7162,167.9023,167.6183,167.9023,15047.0
2023-07-17 10:40:00,171.48,171.53,171.32,171.48,4894.0,167.9415,167.9904,167.7848,167.9415,4894.0
2023-07-17 10:45:00,171.46,171.51,171.29,171.36,14771.0,167.9219,167.9708,167.7554,167.8239,14771.0
2023-07-17 10:50:00,171.42,171.47,171.04,171.04,19680.0,167.8827,167.9317,167.5105,167.5105,19680.0
2023-07-17 10:55:00,171.04,171.19,170.96,171.11,8029.0,167.5105,167.6574,167.4322,167.5791,8029.0
2023-07-17 11:00:00,171.22,171.22,170.95,171.0,6845.0,167.6868,167.6868,167.4224,167.4714,6845.0
2023-07-17 11:05:00,171.0,171.05,170.85,170.91,5504.0,167.4714,167.5203,167.3245,167.3832,5504.0
2023-07-17 11:10:00,170.98,171.11,170.97,171.04,9078.0,167.4518,167.5791,167.442,167.5105,9078.0
2023-07-17 11:15:00,171.06,171.27,171.06,171.22,5230.0,167.5301,167.7358,167.5301,167.6868,5230.0
2023-07-17 11:20:00,171.24,171.27,171.08,171.24,5483.0,167.7064,167.7358,167.5497,167.7064,5483.0
2023-07-17 11:25:00,171.25,171.45,171.2,171.34,10152.0,167.7162,167.9121,167.6672,167.8043,10152.0
2023-07-17 11:30:00,171.3,171.43,171.24,171.25,6852.0,167.7652,167.8925,167.7064,167.7162,6852.0
2023-07-17 11:35:00,171.27,171.38,171.19,171.25,6175.0,167.7358,167.8435,167.6574,167.7162,6175.0
2023-07-17 11:40:00,171.28,171.32,171.22,171.22,5165.0,167.7456,167.7848,167.6868,167.6868,5165.0
2023-07-17 11:45:00,171.18,171.26,171.13,171.26,2957.0,167.6476,167.726,167.5987,167.726,2957.0
2023-07-17 11:50:00,171.34,171.34,171.19,171.22,7500.0,167.8043,167.8043,167.6574,167.6868,7500.0
2023-07-17 11:55:00,171.24,171.33,171.2,171.3,6809.0,167.7064,167.7946,167.6672,167.7652,6809.0
2023-07-17 12:00:00,171.3,171.36,170.96,170.96,9813.0,167.7652,167.8239,167.4322,167.4322,9813.0
2023-07-17 12:05:00,171.0,171.15,171.0,171.11,18136.0,167.4714,167.6183,167.4714,167.5791,18136.0
2023-07-17 12:10:00,171.09,171.15,170.96,170.96,7218.0,167.5595,167.6183,167.4322,167.4322,7218.0
2023-07-17 12:15:00,170.93,170.95,170.76,170.79,4729.0,167.4028,167.4224,167.2363,167.2657,4729.0
2023-07-17 12:20:00,170.77,170.95,170.77,170.91,5446.0,167.2461,167.4224,167.2461,167.3832,5446.0
2023-07-17 12:25:00,170.91,170.91,170.5,170.5,9051.0,167.3832,167.3832,166.9817,166.9817,9051.0
2023-07-17 12:30:00,170.48,170.55,170.45,170.46,13481.0,166.9621,167.0306,166.9327,166.9425,13481.0
2023-07-17 12:35:00,170.49,170.54,170.42,170.46,8034.0,166.9719,167.0209,166.9033,166.9425,8034.0
2023-07-17 12:40:00,170.47,170.64,170.47,170.51,8970.0,166.9523,167.1188,166.9523,166.9915,8970.0
2023-07-17 12:45:00,170.49,170.72,170.46,170.61,7269.0,166.9719,167.1971,166.9425,167.0894,7269.0
2023-07-17 12:50:00,170.6,170.65,170.54,170.64,4100.0,167.0796,167.1286,167.0209,167.1188,4100.0
2023-07-17 12:55:00,170.63,170.69,170.58,170.68,7114.0,167.109,167.1678,167.06,167.158,7114.0
2023-07-17 13:00:00,170.66,170.66,170.34,170.34,8713.0,167.1384,167.1384,166.825,166.825,8713.0
2023-07-17 13:05:00,170.34,170.37,170.14,170.17,6399.0,166.825,166.8544,166.6291,166.6585,6399.0
2023-07-17 13:10:00,170.19,170.33,170.19,170.32,6663.0,166.6781,166.8152,166.6781,166.8054,6663.0
2023-07-17 13:15:00,170.34,170.37,170.27,170.3,7641.0,166.825,166.8544,166.7564,166.7858,7641.0
2023-07-17 13:20:00,170.31,170.31,170.16,170.16,7431.0,166.7956,166.7956,166.6487,166.6487,7431.0
2023-07-17 13:25:00,170.14,170.35,170.11,170.31,4338.0,166.6291,166.8348,166.5997,166.7956,4338.0
2023-07-17 13:30:00,170.32,170.38,170.3,170.38,5658.0,166.8054,166.8642,166.7858,166.8642,5658.0
2023-07-17 13:35:00,170.36,170.37,169.9,169.97,10499.0,166.8446,166.8544,166.3941,166.4626,10499.0
2023-07-17 13:40:00,169.96,170.0,169.82,170.0,10217.0,166.4528,166.492,166.3157,166.492,10217.0
2023-07-17 13:45:00,170.0,170.01,169.92,170.0,6403.0,166.492,166.5018,166.4136,166.492,6403.0
2023-07-17 13:50:00,170.0,170.0,169.85,169.87,4497.0,166.492,166.492,166.3451,166.3647,4497.0
2023-07-17 13:55:00,169.86,170.05,169.79,170.05,4732.0,166.3549,166.541,166.2863,166.541,4732.0
2023-07-17 14:00:00,170.05,170.05,169.84,169.88,7610.0,166.541,166.541,166.3353,166.3745,7610.0
2023-07-17 14:05:00,169.86,170.0,169.86,169.91,3933.0,166.3549,166.492,166.3549,166.4039,3933.0
2023-07-17 14:10:00,169.9,170.07,169.86,170.07,3345.0,166.3941,166.5606,166.3549,166.5606,3345.0
2023-07-17 14:15:00,170.04,170.1,169.76,169.76,11675.0,166.5312,166.5899,166.257,166.257,11675.0
2023-07-17 14:20:00,169.78,169.82,169.72,169.78,6453.0,166.2765,166.3157,166.2178,166.2765,6453.0
2023-07-17 14:25:00,169.74,170.07,169.68,170.02,13016.0,166.2374,166.5606,166.1786,166.5116,13016.0
2023-07-17 14:30:00,169.99,170.01,169.83,169.9,10394.0,166.4822,166.5018,166.3255,166.3941,10394.0
2023-07-17 14:35:00,169.92,170.01,169.84,169.92,8480.0,166.4136,166.5018,166.3353,166.4136,8480.0
2023-07-17 14:40:00,169.95,170.04,169.9,169.93,7403.0,166.443,166.5312,166.3941,166.4234,7403.0
2023-07-17 14:45:00,169.91,170.21,169.89,170.14,20736.0,166.4039,166.6977,166.3843,166.6291,20736.0
2023-07-17 14:50:00,170.14,170.14,170.0,170.06,11610.0,166.6291,166.6291,166.492,166.5508,11610.0
2023-07-17 14:55:00,170.04,170.15,170.0,170.12,11442.0,166.5312,166.6389,166.492,166.6095,11442.0
2023-07-17 15:00:00,170.14,170.42,170.13,170.42,9074.0,166.6291,166.9033,166.6193,166.9033,9074.0
2023-07-17 15:05:00,170.39,170.52,170.35,170.36,13576.0,166.874,167.0013,166.8348,166.8446,13576.0
2023-07-17 15:10:00,170.33,170.7,170.31,170.53,12498.0,166.8152,167.1776,166.7956,167.0111,12498.0
2023-07-17 15:15:00,170.52,170.72,170.43,170.71,9227.0,167.0013,167.1971,166.9131,167.1873,9227.0
2023-07-17 15:20:00,170.71,170.71,170.48,170.56,12909.0,167.1873,167.1873,166.9621,167.0404,12909.0
2023-07-17 15:25:00,170.58,171.09,170.54,170.98,39903.0,167.06,167.5595,167.0209,167.4518,39903.0
2023-07-17 15:30:00,170.96,171.01,170.75,170.87,13980.0,167.4322,167.4812,167.2265,167.344,13980.0
2023-07-17 15:35:00,170.87,171.0,170.78,170.83,8241.0,167.344,167.4714,167.2559,167.3049,8241.0
2023-07-17 15:40:00,170.86,170.97,170.84,170.92,14614.0,167.3343,167.442,167.3147,167.393,14614.0
2023-07-17 15:45:00,170.88,171.11,170.87,170.99,18067.0,167.3538,167.5791,167.344,167.4616,18067.0
2023-07-17 15:50:00,170.97,171.1,170.84,171.02,24649.0,167.442,167.5693,167.3147,167.491,24649.0
2023-07-17 15:55:00,170.97,170.98,170.55,170.73,69034.0,167.442,167.4518,167.0306,167.2069,69034.0
2023-07-18 09:30:00,170.46,170.47,169.67,169.95,19537.0,166.9425,166.9523,166.1688,166.443,19537.0
2023-07-18 09:35:00,169.86,170.25,169.77,170.14,6885.0,166.3549,166.7368,166.2667,166.6291,6885.0
2023-07-18 09:40:00,170.24,170.51,170.06,170.08,6176.0,166.727,166.9915,166.5508,166.5703,6176.0
2023-07-18 09:45:00,170.01,170.33,169.82,170.33,1600.0,166.5018,166.8152,166.3157,166.8152,1600.0
2023-07-18 09:50:00,170.34,170.34,170.1,170.31,2840.0,166.825,166.825,166.5899,166.7956,2840.0
2023-07-18 09:55:00,170.23,170.42,170.21,170.38,3658.0,166.7173,166.9033,166.6977,166.8642,3658.0
2023-07-18 10:00:00,170.38,170.68,170.38,170.68,3427.0,166.8642,167.158,166.8642,167.158,3427.0
2023-07-18 10:05:00,170.66,170.84,170.41,170.42,9515.0,167.1384,167.3147,166.8935,166.9033,9515.0
2023-07-18 10:10:00,170.46,170.48,170.11,170.11,3682.0,166.9425,166.9621,166.5997,166.5997,3682.0
2023-07-18 10:15:00,170.07,170.23,169.97,170.09,5449.0,166.5606,166.7173,166.4626,166.5801,5449.0
2023-07-18 10:20:00,170.23,170.32,170.1,170.22,4310.0,166.7173,166.8054,166.5899,166.7075,4310.0
2023-07-18 10:25:00,170.21,170.43,170.17,170.24,5969.0,166.6977,166.9131,166.6585,166.727,5969.0
2023-07-18 10:30:00,170.24,170.24,169.98,170.06,4533.0,166.727,166.727,166.4724,166.5508,4533.0
2023-07-18 10:35:00,170.06,170.22,170.05,170.05,3211.0,166.5508,166.7075,166.541,166.541,3211.0
2023-07-18 10:40:00,170.03,170.11,169.86,170.0,7207.0,166.5214,166.5997,166.3549,166.492,7207.0
2023-07-18 10:45:00,170.08,170.3,170.08,170.26,2528.0,166.5703,166.7858,166.5703,166.7466,2528.0
2023-07-18 10:50:00,170.31,170.48,170.2,170.21,4811.0,166.7956,166.9621,166.6879,166.6977,4811.0
2023-07-18 10:55:00,170.16,170.27,170.11,170.27,3064.0,166.6487,166.7564,166.5997,166.7564,3064.0
2023-07-18 11:00:00,170.27,170.42,170.26,170.42,2244.0,166.7564,166.9033,166.7466,166.9033,2244.0
2023-07-18 11:05:00,170.33,170.36,170.27,170.36,3350.0,166.8152,166.8446,166.7564,166.8446,3350.0
2023-07-18 11:10:00,170.36,170.49,170.36,170.41,5685.0,166.8446,166.9719,166.8446,166.8935,5685.0
2023-07-18 11:15:00,170.42,170.54,170.41,170.5,4333.0,166.9033,167.0209,166.8935,166.9817,4333.0
2023-07-18 11:20:00,170.5,170.74,170.46,170.71,3955.0,166.9817,167.2167,166.9425,167.1873,3955.0
2023-07-18 11:25:00,170.75,170.76,170.62,170.75,4127.0,167.2265,167.2363,167.0992,167.2265,4127.0
2023-07-18 11:30:00,170.75,170.76,170.51,170.58,5804.0,167.2265,167.2363,166.9915,167.06,5804.0
2023-07-18 11:35:00,170.52,170.58,170.38,170.47,3750.0,167.0013,167.06,166.8642,166.9523,3750.0
2023-07-18 11:40:00,170.51,170.54,170.31,170.31,8909.0,166.9915,167.0209,166.7956,166.7956,8909.0
2023-07-18 11:45:00,170.34,170.4,170.1,170.4,2115.0,166.825,166.8837,166.5899,166.8837,2115.0
2023-07-18 11:50:00,170.33,170.34,170.19,170.27,4514.0,166.8152,166.825,166.6781,166.7564,4514.0
2023-07-18 11:55:00,170.25,170.4,170.23,170.37,3130.0,166.7368,166.8837,166.7173,166.8544,3130.0
2023-07-18 12:00:00,170.37,170.41,170.21,170.25,3841.0,166.8544,166.8935,166.6977,166.7368,3841.0
2023-07-18 12:05:00,170.28,170.28,170.08,170.16,4450.0,166.7662,166.7662,166.5703,166.6487,4450.0
2023-07-18 12:10:00,170.14,170.14,169.92,169.96,4218.0,166.6291,166.6291,166.4136,166.4528,4218.0
2023-07-18 12:15:00,169.98,170.07,169.93,169.99,3976.0,166.4724,166.5606,166.4234,166.4822,3976.0
2023-07-18 12:20:00,170.0,170.01,169.54,169.61,5053.0,166.492,166.5018,166.0415,166.11,5053.0
2023-07-18 12:25:00,169.64,169.64,169.48,169.58,3467.0,166.1394,166.1394,165.9827,166.0807,3467.0
2023-07-18 12:30:00,169.57,169.58,169.36,169.36,2883.0,166.0709,166.0807,165.8652,165.8652,2883.0
2023-07-18 12:35:00,169.34,169.39,169.23,169.3,3691.0,165.8456,165.8946,165.7379,165.8064,3691.0
2023-07-18 12:40:00,169.31,169.31,169.14,169.27,2928.0,165.8162,165.8162,165.6497,165.7771,2928.0
2023-07-18 12:45:00,169.33,169.58,169.28,169.54,4665.0,165.8358,166.0807,165.7869,166.0415,4665.0
2023-07-18 12:50:00,169.5,169.9,169.5,169.9,2376.0,166.0023,166.3941,166.0023,166.3941,2376.0
2023-07-18 12:55:00,169.9,170.07,169.85,170.06,3966.0,166.3941,166.5606,166.3451,166.5508,3966.0
2023-07-18 13:00:00,170.0,170.18,169.97,170.15,4226.0,166.492,166.6683,166.4626,166.6389,4226.0
2023-07-18 13:05:00,170.1,170.15,169.99,170.03,3119.0,166.5899,166.6389,166.4822,166.5214,3119.0
2023-07-18 13:10:00,170.04,170.23,170.04,170.23,1503.0,166.5312,166.7173,166.5312,166.7173,1503.0
2023-07-18 13:15:00,170.35,170.35,170.02,170.02,5022.0,166.8348,166.8348,166.5116,166.5116,5022.0
2023-07-18 13:20:00,170.01,170.02,169.85,169.99,1966.0,166.5018,166.5116,166.3451,166.4822,1966.0
2023-07-18 13:25:00,169.97,170.07,169.95,169.97,2920.0,166.4626,166.5606,166.443,166.4626,2920.0
2023-07-18 13:30:00,169.97,169.98,169.83,169.87,2604.0,166.4626,166.4724,166.3255,166.3647,2604.0
2023-07-18 13:35:00,169.82,169.86,169.72,169.72,1383.0,166.3157,166.3549,166.2178,166.2178,1383.0
2023-07-18 13:40:00,169.77,169.98,169.73,169.94,4783.0,166.2667,166.4724,166.2276,166.4332,4783.0
2023-07-18 13:45:00,169.94,170.05,169.88,170.05,4198.0,166.4332,166.541,166.3745,166.541,4198.0
2023-07-18 13:50:00,170.05,170.14,170.01,170.14,1902.0,166.541,166.6291,166.5018,166.6291,1902.0
2023-07-18 13:55:00,170.11,170.42,170.1,170.32,6725.0,166.5997,166.9033,166.5899,166.8054,6725.0
2023-07-18 14:00:00,170.3,170.61,170.3,170.61,5830.0,166.7858,167.0894,166.7858,167.0894,5830.0
2023-07-18 14:05:00,170.63,170.65,170.33,170.33,4641.0,167.109,167.1286,166.8152,166.8152,4641.0
2023-07-18 14:10:00,170.37,170.6,170.31,170.58,6062.0,166.8544,167.0796,166.7956,167.06,6062.0
2023-07-18 14:15:00,170.59,170.65,170.48,170.54,7685.0,167.0698,167.1286,166.9621,167.0209,7685.0
2023-07-18 14:20:00,170.47,170.61,170.44,170.51,14370.0,166.9523,167.0894,166.9229,166.9915,14370.0
2023-07-18 14:25:00,170.47,170.64,170.46,170.63,2911.0,166.9523,167.1188,166.9425,167.109,2911.0
2023-07-18 14:30:00,170.63,170.68,170.26,170.33,13116.0,167.109,167.158,166.7466,166.8152,13116.0
2023-07-18 14:35:00,170.3,170.34,170.17,170.31,7966.0,166.7858,166.825,166.6585,166.7956,7966.0
2023-07-18 14:40:00,170.29,170.55,170.28,170.53,9281.0,166.776,167.0306,166.7662,167.0111,9281.0
2023-07-18 14:45:00,170.55,170.81,170.55,170.74,7769.0,167.0306,167.2853,167.0306,167.2167,7769.0
2023-07-18 14:50:00,170.71,170.78,170.61,170.76,3183.0,167.1873,167.2559,167.0894,167.2363,3183.0
2023-07-18 14:55:00,170.77,170.82,170.68,170.75,5843.0,167.2461,167.2951,167.158,167.2265,5843.0
2023-07-18 15:00:00,170.74,170.77,170.61,170.75,4356.0,167.2167,167.2461,167.0894,167.2265,4356.0
2023-07-18 15:05:00,170.71,170.81,170.7,170.78,1811.0,167.1873,167.2853,167.1776,167.2559,1811.0
2023-07-18 15:10:00,170.76,170.88,170.72,170.87,6075.0,167.2363,167.3538,167.1971,167.344,6075.0
2023-07-18 15:15:00,170.96,170.96,170.82,170.93,4982.0,167.4322,167.4322,167.2951,167.4028,4982.0
2023-07-18 15:20:00,170.93,170.98,170.85,170.98,4715.0,167.4028,167.4518,167.3245,167.4518,4715.0
2023-07-18 15:25:00,170.99,171.1,170.98,171.05,5434.0,167.4616,167.5693,167.4518,167.5203,5434.0
2023-07-18 15:30:00,171.07,171.09,170.98,171.09,4079.0,167.5399,167.5595,167.4518,167.5595,4079.0
2023-07-18 15:35:00,171.15,171.27,171.14,171.22,10543.0,167.6183,167.7358,167.6085,167.6868,10543.0
2023-07-18 15:40:00,171.24,171.45,171.22,171.37,6581.0,167.7064,167.9121,167.6868,167.8337,6581.0
2023-07-18 15:45:00,171.35,171.49,171.21,171.37,8643.0,167.8141,167.9513,167.677,167.8337,8643.0
2023-07-18 15:50:00,171.4,171.46,171.11,171.16,13664.0,167.8631,167.9219,167.5791,167.6281,13664.0
2023-07-18 15:55:00,171.14,171.24,170.98,171.14,57523.0,167.6085,167.7064,167.4518,167.6085,57523.0
2023-07-19 09:30:00,172.0,173.07,171.85,172.73,74842.0,168.4507,169.4986,168.3038,169.1657,74842.0
2023-07-19 09:35:00,172.73,172.86,172.42,172.84,48594.0,169.1657,169.293,168.8621,169.2734,48594.0
2023-07-19 09:40:00,172.64,172.66,171.98,172.21,11032.0,169.0775,169.0971,168.4311,168.6564,11032.0
2023-07-19 09:45:00,172.26,172.26,171.88,172.24,6568.0,168.7054,168.7054,168.3332,168.6858,6568.0
2023-07-19 09:50:00,172.25,172.6,172.25,172.49,5671.0,168.6956,169.0383,168.6956,168.9306,5671.0
2023-07-19 09:55:00,172.53,172.6,172.37,172.5,3302.0,168.9698,169.0383,168.8131,168.9404,3302.0
2023-07-19 10:00:00,172.38,172.69,172.36,172.61,19650.0,168.8229,169.1265,168.8033,169.0481,19650.0
2023-07-19 10:05:00,172.61,172.69,172.41,172.47,6049.0,169.0481,169.1265,168.8523,168.911,6049.0
2023-07-19 10:10:00,172.4,172.62,172.23,172.32,4915.0,168.8425,169.0579,168.676,168.7641,4915.0
2023-07-19 10:15:00,172.24,172.35,172.02,172.16,3433.0,168.6858,168.7935,168.4703,168.6074,3433.0
2023-07-19 10:20:00,172.19,172.3,171.98,172.05,5998.0,168.6368,168.7445,168.4311,168.4997,5998.0
2023-07-19 10:25:00,171.99,172.07,171.92,172.05,20243.0,168.4409,168.5193,168.3724,168.4997,20243.0
2023-07-19 10:30:00,172.08,172.44,172.06,172.37,4895.0,168.5291,168.8816,168.5095,168.8131,4895.0
2023-07-19 10:35:00,172.42,172.43,172.14,172.18,3780.0,168.8621,168.8719,168.5878,168.627,3780.0
2023-07-19 10:40:00,172.12,172.24,171.78,171.88,8396.0,168.5683,168.6858,168.2353,168.3332,8396.0
2023-07-19 10:45:00,171.9,172.08,171.9,172.08,9216.0,168.3528,168.5291,168.3528,168.5291,9216.0
2023-07-19 10:50:00,172.09,172.1,171.69,171.7,11316.0,168.5389,168.5487,168.1471,168.1569,11316.0
2023-07-19 10:55:00,171.74,171.77,171.46,171.72,15502.0,168.1961,168.2255,167.9219,168.1765,15502.0
2023-07-19 11:00:00,171.72,171.78,171.65,171.65,2178.0,168.1765,168.2353,168.1079,168.1079,2178.0
2023-07-19 11:05:00,171.68,171.7,171.46,171.46,6106.0,168.1373,168.1569,167.9219,167.9219,6106.0
2023-07-19 11:10:00,171.48,171.5,171.33,171.46,2344.0,167.9415,167.961,167.7946,167.9219,2344.0
2023-07-19 11:15:00,171.43,171.66,171.43,171.56,2147.0,167.8925,168.1177,167.8925,168.0198,2147.0
2023-07-19 11:20:00,171.59,171.6,171.17,171.21,6826.0,168.0492,168.059,167.6379,167.677,6826.0
2023-07-19 11:25:00,171.24,171.4,171.24,171.36,2065.0,167.7064,167.8631,167.7064,167.8239,2065.0
2023-07-19 11:30:00,171.5,171.5,171.41,171.45,1346.0,167.961,167.961,167.8729,167.9121,1346.0
2023-07-19 11:35:00,171.42,171.66,171.31,171.59,5787.0,167.8827,168.1177,167.775,168.0492,5787.0
2023-07-19 11:40:00,171.64,171.79,171.53,171.56,2427.0,168.0982,168.2451,167.9904,168.0198,2427.0
2023-07-19 11:45:00,171.63,171.96,171.62,171.9,7705.0,168.0884,168.4116,168.0786,168.3528,7705.0
2023-07-19 11:50:00,171.91,172.17,171.79,172.07,23415.0,168.3626,168.6172,168.2451,168.5193,23415.0
2023-07-19 11:55:00,172.13,172.4,172.1,172.35,8874.0,168.578,168.8425,168.5487,168.7935,8874.0
2023-07-19 12:00:00,172.35,172.44,172.18,172.2,10712.0,168.7935,168.8816,168.627,168.6466,10712.0
2023-07-19 12:05:00,172.24,172.29,172.17,172.26,13618.0,168.6858,168.7347,168.6172,168.7054,13618.0
2023-07-19 12:10:00,172.24,172.29,172.16,172.21,16407.0,168.6858,168.7347,168.6074,168.6564,16407.0
2023-07-19 12:15:00,172.2,172.35,172.14,172.25,35176.0,168.6466,168.7935,168.5878,168.6956,35176.0
2023-07-19 12:20:00,172.25,172.32,172.15,172.32,19872.0,168.6956,168.7641,168.5976,168.7641,19872.0
2023-07-19 12:25:00,172.24,172.25,171.79,172.03,93889.0,168.6858,168.6956,168.2451,168.4801,93889.0
2023-07-19 12:30:00,172.03,172.04,171.8,171.93,37173.0,168.4801,168.4899,168.2549,168.3822,37173.0
2023-07-19 12:35:00,171.93,172.0,171.85,172.0,20788.0,168.3822,168.4507,168.3038,168.4507,20788.0
2023-07-19 12:40:00,171.96,172.03,171.9,171.91,18840.0,168.4116,168.4801,168.3528,168.3626,18840.0
2023-07-19 12:45:00,171.88,172.0,171.79,171.87,31711.0,168.3332,168.4507,168.2451,168.3234,31711.0
2023-07-19 12:50:00,171.9,172.0,171.87,171.9,3121.0,168.3528,168.4507,168.3234,168.3528,3121.0
2023-07-19 12:55:00,171.88,171.96,171.88,171.95,2935.0,168.3332,168.4116,168.3332,168.4018,2935.0
2023-07-19 13:00:00,171.92,172.0,171.85,171.98,4107.0,168.3724,168.4507,168.3038,168.4311,4107.0
2023-07-19 13:05:00,171.98,172.07,171.82,171.91,7153.0,168.4311,168.5193,168.2744,168.3626,7153.0
2023-07-19 13:10:00,171.92,171.94,171.88,171.91,4497.0,168.3724,168.392,168.3332,168.3626,4497.0
2023-07-19 13:15:00,171.9,171.9,171.83,171.84,3201.0,168.3528,168.3528,168.2842,168.294,3201.0
2023-07-19 13:20:00,171.82,171.86,171.67,171.67,6187.0,168.2744,168.3136,168.1275,168.1275,6187.0
2023-07-19 13:25:00,171.64,171.66,171.54,171.58,4529.0,168.0982,168.1177,168.0002,168.0394,4529.0
2023-07-19 13:30:00,171.58,171.58,171.38,171.41,5526.0,168.0394,168.0394,167.8435,167.8729,5526.0
2023-07-19 13:35:00,171.4,171.55,171.32,171.42,7030.0,167.8631,168.01,167.7848,167.8827,7030.0
2023-07-19 13:40:00,171.38,171.46,171.3,171.42,6985.0,167.8435,167.9219,167.7652,167.8827,6985.0
2023-07-19 13:45:00,171.42,171.48,171.33,171.34,4356.0,167.8827,167.9415,167.7946,167.8043,4356.0
2023-07-19 13:50:00,171.3,171.66,171.29,171.63,25731.0,167.7652,168.1177,167.7554,168.0884,25731.0
2023-07-19 13:55:00,171.6,171.67,171.45,171.51,9308.0,168.059,168.1275,167.9121,167.9708,9308.0
2023-07-19 14:00:00,171.52,171.57,171.4,171.45,3052.0,167.9806,168.0296,167.8631,167.9121,3052.0
2023-07-19 14:05:00,171.42,171.45,171.08,171.09,6763.0,167.8827,167.9121,167.5497,167.5595,6763.0
2023-07-19 14:10:00,171.09,171.09,170.81,170.81,4518.0,167.5595,167.5595,167.2853,167.2853,4518.0
2023-07-19 14:15:00,170.79,170.82,170.66,170.76,6173.0,167.2657,167.2951,167.1384,167.2363,6173.0
2023-07-19 14:20:00,170.81,170.95,170.78,170.88,3432.0,167.2853,167.4224,167.2559,167.3538,3432.0
2023-07-19 14:25:00,170.92,171.05,170.89,170.91,5630.0,167.393,167.5203,167.3636,167.3832,5630.0
2023-07-19 14:30:00,170.93,171.12,170.93,171.03,10273.0,167.4028,167.5889,167.4028,167.5007,10273.0
2023-07-19 14:35:00,170.99,171.21,170.99,171.12,24809.0,167.4616,167.677,167.4616,167.5889,24809.0
2023-07-19 14:40:00,171.09,171.19,171.08,171.11,5540.0,167.5595,167.6574,167.5497,167.5791,5540.0
2023-07-19 14:45:00,171.12,171.14,171.03,171.04,5943.0,167.5889,167.6085,167.5007,167.5105,5943.0
2023-07-19 14:50:00,171.06,171.19,171.05,171.18,5018.0,167.5301,167.6574,167.5203,167.6476,5018.0
2023-07-19 14:55:00,171.25,171.43,171.21,171.43,3252.0,167.7162,167.8925,167.677,167.8925,3252.0
2023-07-19 15:00:00,171.42,171.56,171.27,171.43,12593.0,167.8827,168.0198,167.7358,167.8925,12593.0
2023-07-19 15:05:00,171.45,171.58,171.43,171.54,4679.0,167.9121,168.0394,167.8925,168.0002,4679.0
2023-07-19 15:10:00,171.52,171.55,171.45,171.52,7831.0,167.9806,168.01,167.9121,167.9806,7831.0
2023-07-19 15:15:00,171.53,171.55,171.44,171.53,8471.0,167.9904,168.01,167.9023,167.9904,8471.0
2023-07-19 15:20:00,171.57,171.59,171.42,171.55,8001.0,168.0296,168.0492,167.8827,168.01,8001.0
2023-07-19 15:25:00,171.55,171.57,171.43,171.44,14878.0,168.01,168.0296,167.8925,167.9023,14878.0
2023-07-19 15:30:00,171.43,171.43,171.29,171.33,14373.0,167.8925,167.8925,167.7554,167.7946,14373.0
2023-07-19 15:35:00,171.34,171.35,171.17,171.35,8879.0,167.8043,167.8141,167.6379,167.8141,8879.0
2023-07-19 15:40:00,171.39,171.43,171.32,171.35,11025.0,167.8533,167.8925,167.7848,167.8141,11025.0
2023-07-19 15:45:00,171.31,171.33,171.11,171.16,25763.0,167.775,167.7946,167.5791,167.6281,25763.0
2023-07-19 15:50:00,171.17,171.2,171.09,171.11,40283.0,167.6379,167.6672,167.5595,167.5791,40283.0
2023-07-19 15:55:00,171.11,171.11,170.83,170.9,90962.0,167.5791,167.5791,167.3049,167.3734,90962.0
2023-07-20 09:30:00,170.88,172.31,170.85,171.59,49627.0,167.7195,169.1231,167.6901,168.4164,49627.0
2023-07-20 09:35:00,171.63,171.67,171.11,171.43,6835.0,168.4557,168.4949,167.9453,168.2594,6835.0
2023-07-20 09:40:00,171.28,171.63,170.89,171.35,6654.0,168.1121,168.4557,167.7294,168.1808,6654.0
2023-07-20 09:45:00,171.34,171.37,170.84,170.85,8616.0,168.171,168.2005,167.6803,167.6901,8616.0
2023-07-20 09:50:00,170.85,170.85,170.47,170.79,6649.0,167.6901,167.6901,167.3171,167.6312,6649.0
2023-07-20 09:55:00,170.79,170.85,170.01,170.34,8338.0,167.6312,167.6901,166.8656,167.1895,8338.0
2023-07-20 10:00:00,170.24,170.54,170.16,170.54,6472.0,167.0914,167.3858,167.0129,167.3858,6472.0
2023-07-20 10:05:00,170.55,170.77,170.24,170.3,10979.0,167.3956,167.6116,167.0914,167.1503,10979.0
2023-07-20 10:10:00,170.25,170.63,170.08,170.39,15071.0,167.1012,167.4742,166.9343,167.2386,15071.0
2023-07-20 10:15:00,170.35,170.42,170.04,170.1,8318.0,167.1993,167.268,166.8951,166.954,8318.0
2023-07-20 10:20:00,170.1,170.57,170.1,170.31,16932.0,166.954,167.4153,166.954,167.1601,16932.0
2023-07-20 10:25:00,170.28,170.58,170.26,170.5,6529.0,167.1306,167.4251,167.111,167.3466,6529.0
2023-07-20 10:30:00,170.58,170.84,170.56,170.75,8463.0,167.4251,167.6803,167.4055,167.5919,8463.0
2023-07-20 10:35:00,170.68,171.26,170.68,171.02,13657.0,167.5232,168.0925,167.5232,167.8569,13657.0
2023-07-20 10:40:00,170.99,171.31,170.94,171.11,10632.0,167.8275,168.1416,167.7784,167.9453,10632.0
2023-07-20 10:45:00,171.08,171.66,171.08,171.46,12535.0,167.9158,168.4851,167.9158,168.2888,12535.0
2023-07-20 10:50:00,171.36,171.52,171.2,171.42,26474.0,168.1907,168.3477,168.0336,168.2496,26474.0
2023-07-20 10:55:00,171.37,171.83,171.37,171.75,33417.0,168.2005,168.652,168.2005,168.5734,33417.0
2023-07-20 11:00:00,171.75,172.0,171.71,171.74,10311.0,168.5734,168.8188,168.5342,168.5636,10311.0
2023-07-20 11:05:00,171.71,171.82,171.57,171.68,5753.0,168.5342,168.6422,168.3968,168.5047,5753.0
2023-07-20 11:10:00,171.72,171.83,171.5,171.57,6622.0,168.544,168.652,168.3281,168.3968,6622.0
2023-07-20 11:15:00,171.59,171.63,171.41,171.46,7724.0,168.4164,168.4557,168.2397,168.2888,7724.0
2023-07-20 11:20:00,171.44,171.48,171.27,171.28,11969.0,168.2692,168.3084,168.1023,168.1121,11969.0
2023-07-20 11:25:00,171.26,171.68,171.15,171.5,6206.0,168.0925,168.5047,167.9845,168.3281,6206.0
2023-07-20 11:30:00,171.58,171.77,171.58,171.71,7289.0,168.4066,168.5931,168.4066,168.5342,7289.0
2023-07-20 11:35:00,171.77,171.95,171.73,171.92,61961.0,168.5931,168.7697,168.5538,168.7403,61961.0
2023-07-20 11:40:00,171.95,172.0,171.75,171.87,6620.0,168.7697,168.8188,168.5734,168.6912,6620.0
2023-07-20 11:45:00,171.95,172.0,171.78,171.93,18282.0,168.7697,168.8188,168.6029,168.7501,18282.0
2023-07-20 11:50:00,171.91,171.98,171.75,171.81,9756.0,168.7305,168.7992,168.5734,168.6323,9756.0
2023-07-20 11:55:00,171.89,172.06,171.89,171.99,17581.0,168.7109,168.8777,168.7109,168.809,17581.0
2023-07-20 12:00:00,172.0,172.01,171.7,171.88,71603.0,168.8188,168.8286,168.5244,168.701,71603.0
2023-07-20 12:05:00,171.91,171.91,171.47,171.5,148121.0,168.7305,168.7305,168.2986,168.3281,148121.0
2023-07-20 12:10:00,171.5,172.0,171.47,171.49,69804.0,168.3281,168.8188,168.2986,168.3183,69804.0
2023-07-20 12:15:00,171.48,171.83,171.44,171.56,30248.0,168.3084,168.652,168.2692,168.387,30248.0
2023-07-20 12:20:00,171.58,171.62,171.23,171.5,18258.0,168.4066,168.4459,168.0631,168.3281,18258.0
2023-07-20 12:25:00,171.58,171.58,171.0,171.06,18878.0,168.4066,168.4066,167.8373,167.8962,18878.0
2023-07-20 12:30:00,171.04,171.36,170.9,171.12,73077.0,167.8766,168.1907,167.7392,167.9551,73077.0
2023-07-20 12:35:00,171.16,171.27,170.99,171.0,5998.0,167.9944,168.1023,167.8275,167.8373,5998.0
2023-07-20 12:40:00,170.98,171.25,170.8,171.22,36110.0,167.8177,168.0827,167.641,168.0533,36110.0
2023-07-20 12:45:00,171.2,171.36,171.13,171.36,18390.0,168.0336,168.1907,167.9649,168.1907,18390.0
2023-07-20 12:50:00,171.38,171.38,170.81,170.96,68666.0,168.2103,168.2103,167.6508,167.7981,68666.0
2023-07-20 12:55:00,171.0,171.47,170.93,171.47,21092.0,167.8373,168.2986,167.7686,168.2986,21092.0
2023-07-20 13:00:00,171.44,171.68,171.29,171.68,19930.0,168.2692,168.5047,168.122,168.5047,19930.0
2023-07-20 13:05:00,171.66,171.86,171.32,171.37,36379.0,168.4851,168.6814,168.1514,168.2005,36379.0
2023-07-20 13:10:00,171.34,171.78,171.23,171.78,19756.0,168.171,168.6029,168.0631,168.6029,19756.0
2023-07-20 13:15:00,171.75,171.82,171.52,171.78,16413.0,168.5734,168.6422,168.3477,168.6029,16413.0
2023-07-20 13:20:00,171.83,171.84,171.41,171.45,13403.0,168.652,168.6618,168.2397,168.279,13403.0
2023-07-20 13:25:00,171.44,171.53,171.31,171.46,6477.0,168.2692,168.3575,168.1416,168.2888,6477.0
2023-07-20 13:30:00,171.42,171.56,171.41,171.56,4068.0,168.2496,168.387,168.2397,168.387,4068.0
2023-07-20 13:35:00,171.56,171.58,171.3,171.33,16198.0,168.387,168.4066,168.1318,168.1612,16198.0
2023-07-20 13:40:00,171.36,171.41,171.21,171.3,6724.0,168.1907,168.2397,168.0434,168.1318,6724.0
2023-07-20 13:45:00,171.32,171.53,171.2,171.51,22179.0,168.1514,168.3575,168.0336,168.3379,22179.0
2023-07-20 13:50:00,171.52,171.53,171.02,171.15,25154.0,168.3477,168.3575,167.8569,167.9845,25154.0
2023-07-20 13:55:00,171.2,171.2,170.57,170.65,45060.0,168.0336,168.0336,167.4153,167.4938,45060.0
2023-07-20 14:00:00,170.65,171.18,170.43,171.09,19453.0,167.4938,168.014,167.2779,167.9257,19453.0
2023-07-20 14:05:00,171.11,171.13,170.97,171.03,3838.0,167.9453,167.9649,167.8079,167.8668,3838.0
2023-07-20 14:10:00,171.01,171.02,170.84,170.86,4301.0,167.8471,167.8569,167.6803,167.6999,4301.0
2023-07-20 14:15:00,170.85,171.03,170.59,170.87,34064.0,167.6901,167.8668,167.4349,167.7097,34064.0
2023-07-20 14:20:00,170.91,170.94,170.81,170.84,7069.0,167.749,167.7784,167.6508,167.6803,7069.0
2023-07-20 14:25:00,170.81,170.81,170.45,170.55,5031.0,167.6508,167.6508,167.2975,167.3956,5031.0
2023-07-20 14:30:00,170.57,170.9,170.57,170.87,7669.0,167.4153,167.7392,167.4153,167.7097,7669.0
2023-07-20 14:35:00,170.93,170.98,170.79,170.91,8804.0,167.7686,167.8177,167.6312,167.749,8804.0
2023-07-20 14:40:00,170.89,171.0,170.83,170.98,7525.0,167.7294,167.8373,167.6705,167.8177,7525.0
2023-07-20 14:45:00,170.95,171.09,170.87,170.87,9481.0,167.7882,167.9257,167.7097,167.7097,9481.0
2023-07-20 14:50:00,170.79,171.02,170.69,171.0,14100.0,167.6312,167.8569,167.5331,167.8373,14100.0
2023-07-20 14:55:00,171.0,171.02,170.87,170.97,11555.0,167.8373,167.8569,167.7097,167.8079,11555.0
2023-07-20 15:00:00,170.99,171.04,170.85,170.97,18738.0,167.8275,167.8766,167.6901,167.8079,18738.0
2023-07-20 15:05:00,170.96,171.28,170.9,171.27,18510.0,167.7981,168.1121,167.7392,168.1023,18510.0
2023-07-20 15:10:00,171.24,171.35,170.99,171.22,38170.0,168.0729,168.1808,167.8275,168.0533,38170.0
2023-07-20 15:15:00,171.2,171.24,170.98,171.2,8454.0,168.0336,168.0729,167.8177,168.0336,8454.0
2023-07-20 15:20:00,171.22,171.44,171.15,171.44,19523.0,168.0533,168.2692,167.9845,168.2692,19523.0
2023-07-20 15:25:00,171.48,171.48,171.32,171.44,22611.0,168.3084,168.3084,168.1514,168.2692,22611.0
2023-07-20 15:30:00,171.45,171.81,171.45,171.5,37570.0,168.279,168.6323,168.279,168.3281,37570.0
2023-07-20 15:35:00,171.49,171.66,171.38,171.61,49203.0,168.3183,168.4851,168.2103,168.436,49203.0
2023-07-20 15:40:00,171.63,171.65,171.31,171.47,32334.0,168.4557,168.4753,168.1416,168.2986,32334.0
2023-07-20 15:45:00,171.48,171.56,171.19,171.25,39257.0,168.3084,168.387,168.0238,168.0827,39257.0
2023-07-20 15:50:00,171.29,171.39,171.21,171.35,73204.0,168.122,168.2201,168.0434,168.1808,73204.0
2023-07-20 15:55:00,171.35,171.67,171.29,171.61,142687.0,168.1808,168.4949,168.122,168.436,142687.0
2023-07-21 09:30:00,172.53,174.4,172.53,174.39,99974.0,169.339,171.1744,169.339,171.1646,99974.0
2023-07-21 09:35:00,174.51,178.27,174.48,178.13,83748.0,171.2824,174.9729,171.253,174.8354,83748.0
2023-07-21 09:40:00,178.05,179.07,177.32,178.12,129137.0,174.7569,175.7581,174.0404,174.8256,129137.0
2023-07-21 09:45:00,178.25,179.0,177.27,178.25,60421.0,174.9532,175.6894,173.9914,174.9532,60421.0
2023-07-21 09:50:00,178.11,178.58,177.32,178.47,26019.0,174.8158,175.2771,174.0404,175.1692,26019.0
2023-07-21 09:55:00,178.46,179.99,178.34,179.88,52496.0,175.1593,176.661,175.0416,176.5531,52496.0
2023-07-21 10:00:00,179.89,181.24,179.62,180.68,109920.0,176.5629,177.8879,176.2979,177.3383,109920.0
2023-07-21 10:05:00,180.74,181.3,179.94,181.3,34285.0,177.3972,177.9468,176.612,177.9468,34285.0
2023-07-21 10:10:00,181.28,181.7,180.89,181.58,55061.0,177.9272,178.3394,177.5444,178.2216,55061.0
2023-07-21 10:15:00,181.57,181.99,180.32,180.42,136877.0,178.2118,178.6241,176.9849,177.0831,136877.0
2023-07-21 10:20:00,180.42,181.24,180.08,180.92,86247.0,177.0831,177.8879,176.7494,177.5738,86247.0
2023-07-21 10:25:00,180.99,181.88,180.92,181.78,33512.0,177.6426,178.5161,177.5738,178.4179,33512.0
2023-07-21 10:30:00,181.73,181.92,181.14,181.68,64313.0,178.3689,178.5554,177.7898,178.3198,64313.0
2023-07-21 10:35:00,181.53,182.44,181.49,181.97,28273.0,178.1726,179.0657,178.1333,178.6044,28273.0
2023-07-21 10:40:00,181.93,182.18,181.7,181.77,15053.0,178.5652,178.8105,178.3394,178.4081,15053.0
2023-07-21 10:45:00,181.72,182.23,181.61,182.08,18239.0,178.3591,178.8596,178.2511,178.7124,18239.0
2023-07-21 10:50:00,182.06,182.24,181.77,182.17,17470.0,178.6928,178.8694,178.4081,178.8007,17470.0
2023-07-21 10:55:00,182.24,182.68,182.15,182.28,17958.0,178.8694,179.3013,178.7811,178.9087,17958.0
2023-07-21 11:00:00,182.37,183.31,182.37,183.24,31466.0,178.997,179.9196,178.997,179.8509,31466.0
2023-07-21 11:05:00,183.33,183.71,183.07,183.59,39551.0,179.9393,180.3122,179.6841,180.1945,39551.0
2023-07-21 11:10:00,183.45,183.7,183.06,183.22,32996.0,180.0571,180.3024,179.6743,179.8313,32996.0
2023-07-21 11:15:00,183.22,183.52,182.96,183.44,22179.0,179.8313,180.1258,179.5761,180.0472,22179.0
2023-07-21 11:20:00,183.44,183.5,182.86,182.86,40911.0,180.0472,180.1061,179.478,179.478,40911.0
2023-07-21 11:25:00,182.83,183.05,182.26,182.48,54139.0,179.4485,179.6645,178.8891,179.105,54139.0
2023-07-21 11:30:00,182.56,182.64,182.37,182.48,17205.0,179.1835,179.262,178.997,179.105,17205.0
2023-07-21 11:35:00,182.51,183.03,182.36,182.59,40239.0,179.1344,179.6448,178.9872,179.213,40239.0
2023-07-21 11:40:00,182.67,183.48,182.64,183.43,28428.0,179.2915,180.0865,179.262,180.0374,28428.0
2023-07-21 11:45:00,183.44,184.42,183.31,184.35,47584.0,180.0472,181.0091,179.9196,180.9404,47584.0
2023-07-21 11:50:00,184.3,184.79,184.29,184.75,74193.0,180.8913,181.3723,180.8815,181.333,74193.0
2023-07-21 11:55:00,184.77,184.85,183.97,184.77,32531.0,181.3526,181.4312,180.5674,181.3526,32531.0
2023-07-21 12:00:00,184.75,184.81,184.1,184.16,18921.0,181.333,181.3919,180.695,180.7539,18921.0
2023-07-21 12:05:00,184.12,184.54,184.0,184.49,23433.0,180.7147,181.1269,180.5969,181.0778,23433.0
2023-07-21 12:10:00,184.53,184.69,184.05,184.12,22447.0,181.1171,181.2741,180.646,180.7147,22447.0
2023-07-21 12:15:00,184.12,184.48,184.07,184.45,17536.0,180.7147,181.068,180.6656,181.0386,17536.0
2023-07-21 12:20:00,184.42,184.5,183.67,183.83,21434.0,181.0091,181.0876,180.273,180.43,21434.0
2023-07-21 12:25:00,183.88,184.1,183.68,183.77,11485.0,180.4791,180.695,180.2828,180.3711,11485.0
2023-07-21 12:30:00,183.89,184.18,183.86,184.02,15343.0,180.4889,180.7736,180.4595,180.6165,15343.0
2023-07-21 12:35:00,184.01,184.07,183.76,184.07,7663.0,180.6067,180.6656,180.3613,180.6656,7663.0
2023-07-21 12:40:00,184.03,184.04,183.3,183.3,11449.0,180.6263,180.6361,179.9098,179.9098,11449.0
2023-07-21 12:45:00,183.3,183.57,183.21,183.53,23355.0,179.9098,180.1748,179.8215,180.1356,23355.0
2023-07-21 12:50:00,183.5,183.89,183.44,183.86,25059.0,180.1061,180.4889,180.0472,180.4595,25059.0
2023-07-21 12:55:00,183.87,184.46,183.82,184.45,35330.0,180.4693,181.0484,180.4202,181.0386,35330.0
2023-07-21 13:00:00,184.4,184.67,184.03,184.11,41417.0,180.9895,181.2545,180.6263,180.7048,41417.0
2023-07-21 13:05:00,184.17,184.27,184.05,184.23,8534.0,180.7637,180.8619,180.646,180.8226,8534.0
2023-07-21 13:10:00,184.25,184.3,183.94,183.95,7289.0,180.8423,180.8913,180.538,180.5478,7289.0
2023-07-21 13:15:00,183.99,184.17,183.98,184.14,8899.0,180.5871,180.7637,180.5773,180.7343,8899.0
2023-07-21 13:20:00,184.14,184.29,184.07,184.25,5685.0,180.7343,180.8815,180.6656,180.8423,5685.0
2023-07-21 13:25:00,184.25,184.28,183.84,184.11,8486.0,180.8423,180.8717,180.4398,180.7048,8486.0
2023-07-21 13:30:00,184.12,184.25,184.02,184.25,6196.0,180.7147,180.8423,180.6165,180.8423,6196.0
2023-07-21 13:35:00,184.18,184.18,184.02,184.09,10901.0,180.7736,180.7736,180.6165,180.6852,10901.0
2023-07-21 13:40:00,184.1,184.19,184.07,184.13,8161.0,180.695,180.7834,180.6656,180.7245,8161.0
2023-07-21 13:45:00,184.13,184.32,183.75,184.25,28928.0,180.7245,180.911,180.3515,180.8423,28928.0
2023-07-21 13:50:00,184.22,184.4,184.11,184.11,18803.0,180.8128,180.9895,180.7048,180.7048,18803.0
2023-07-21 13:55:00,184.09,184.12,183.95,184.09,16531.0,180.6852,180.7147,180.5478,180.6852,16531.0
2023-07-21 14:00:00,184.08,184.08,183.94,184.04,13025.0,180.6754,180.6754,180.538,180.6361,13025.0
2023-07-21 14:05:00,184.0,184.17,183.88,184.05,17965.0,180.5969,180.7637,180.4791,180.646,17965.0
2023-07-21 14:10:00,184.04,184.14,183.76,183.85,21970.0,180.6361,180.7343,180.3613,180.4497,21970.0
2023-07-21 14:15:00,183.87,184.21,183.87,184.12,9460.0,180.4693,180.803,180.4693,180.7147,9460.0
2023-07-21 14:20:00,184.12,184.25,184.09,184.11,8980.0,180.7147,180.8423,180.6852,180.7048,8980.0
2023-07-21 14:25:00,184.08,184.08,183.87,183.88,6174.0,180.6754,180.6754,180.4693,180.4791,6174.0
2023-07-21 14:30:00,183.87,184.75,183.79,184.32,41341.0,180.4693,181.333,180.3908,180.911,41341.0
2023-07-21 14:35:00,184.34,184.39,184.13,184.22,11165.0,180.9306,180.9797,180.7245,180.8128,11165.0
2023-07-21 14:40:00,184.22,184.28,183.98,184.03,8927.0,180.8128,180.8717,180.5773,180.6263,8927.0
2023-07-21 14:45:00,183.97,184.17,183.96,183.98,9346.0,180.5674,180.7637,180.5576,180.5773,9346.0
2023-07-21 14:50:00,183.98,184.26,183.98,184.17,10284.0,180.5773,180.8521,180.5773,180.7637,10284.0
2023-07-21 14:55:00,184.11,184.11,183.66,183.83,14244.0,180.7048,180.7048,180.2632,180.43,14244.0
2023-07-21 15:00:00,183.8,183.81,183.33,183.34,8815.0,180.4006,180.4104,179.9393,179.9491,8815.0
2023-07-21 15:05:00,183.34,183.34,182.92,182.92,15575.0,179.9491,179.9491,179.5369,179.5369,15575.0
2023-07-21 15:10:00,182.9,182.99,182.75,182.99,24533.0,179.5172,179.6056,179.37,179.6056,24533.0
2023-07-21 15:15:00,182.95,183.08,182.86,183.01,18082.0,179.5663,179.6939,179.478,179.6252,18082.0
2023-07-21 15:20:00,183.03,183.13,183.01,183.09,21178.0,179.6448,179.743,179.6252,179.7037,21178.0
2023-07-21 15:25:00,183.09,183.41,183.06,183.39,21572.0,179.7037,180.0178,179.6743,179.9982,21572.0
2023-07-21 15:30:00,183.39,183.5,183.11,183.21,29858.0,179.9982,180.1061,179.7233,179.8215,29858.0
2023-07-21 15:35:00,183.24,183.5,183.18,183.49,20910.0,179.8509,180.1061,179.792,180.0963,20910.0
2023-07-21 15:40:00,183.5,183.59,183.33,183.49,21679.0,180.1061,180.1945,179.9393,180.0963,21679.0
2023-07-21 15:45:00,183.49,183.93,183.47,183.6,45700.0,180.0963,180.5282,180.0767,180.2043,45700.0
2023-07-21 15:50:00,183.56,183.87,183.29,183.64,62915.0,180.165,180.4693,179.9,180.2435,62915.0
2023-07-21 15:55:00,183.58,183.72,183.48,183.5,163282.0,180.1846,180.3221,180.0865,180.1061,163282.0
2023-07-24 09:30:00,183.2,183.84,182.63,183.06,58528.0,179.8117,180.4398,179.2522,179.6743,58528.0
2023-07-24 09:35:00,183.39,183.75,182.29,182.97,23329.0,179.9982,180.3515,178.9185,179.5859,23329.0
2023-07-24 09:40:00,182.93,183.5,182.73,182.74,8469.0,179.5467,180.1061,179.3504,179.3602,8469.0
2023-07-24 09:45:00,182.63,183.29,182.61,183.06,10800.0,179.2522,179.9,179.2326,179.6743,10800.0
2023-07-24 09:50:00,183.03,183.28,182.82,183.06,8991.0,179.6448,179.8902,179.4387,179.6743,8991.0
2023-07-24 09:55:00,183.05,183.3,182.85,183.0,15593.0,179.6645,179.9098,179.4682,179.6154,15593.0
2023-07-24 10:00:00,183.09,183.25,182.85,182.97,10998.0,179.7037,179.8608,179.4682,179.5859,10998.0
2023-07-24 10:05:00,182.98,183.04,182.61,182.84,19695.0,179.5957,179.6546,179.2326,179.4583,19695.0
2023-07-24 10:10:00,182.86,183.02,182.83,182.99,29764.0,179.478,179.635,179.4485,179.6056,29764.0
2023-07-24 10:15:00,182.97,183.75,182.94,183.68,25032.0,179.5859,180.3515,179.5565,180.2828,25032.0
2023-07-24 10:20:00,183.67,183.84,183.44,183.59,13350.0,180.273,180.4398,180.0472,180.1945,13350.0
2023-07-24 10:25:00,183.56,183.67,183.42,183.64,14989.0,180.165,180.273,180.0276,180.2435,14989.0
2023-07-24 10:30:00,183.69,183.97,183.69,183.88,9546.0,180.2926,180.5674,180.2926,180.4791,9546.0
2023-07-24 10:35:00,183.82,184.15,183.8,183.82,12364.0,180.4202,180.7441,180.4006,180.4202,12364.0
2023-07-24 10:40:00,183.78,184.28,183.78,184.27,12233.0,180.381,180.8717,180.381,180.8619,12233.0
2023-07-24 10:45:00,184.19,184.29,183.85,183.85,13511.0,180.7834,180.8815,180.4497,180.4497,13511.0
2023-07-24 10:50:00,183.9,183.93,183.63,183.78,14128.0,180.4987,180.5282,180.2337,180.381,14128.0
2023-07-24 10:55:00,183.71,183.93,183.68,183.93,16409.0,180.3122,180.5282,180.2828,180.5282,16409.0
2023-07-24 11:00:00,183.92,183.92,183.59,183.62,13530.0,180.5184,180.5184,180.1945,180.2239,13530.0
2023-07-24 11:05:00,183.62,183.74,183.4,183.48,11905.0,180.2239,180.3417,180.008,180.0865,11905.0
2023-07-24 11:10:00,183.51,183.88,183.5,183.84,10201.0,180.1159,180.4791,180.1061,180.4398,10201.0
2023-07-24 11:15:00,183.84,184.03,183.84,183.87,10220.0,180.4398,180.6263,180.4398,180.4693,10220.0
2023-07-24 11:20:00,183.86,184.13,183.8,184.11,9496.0,180.4595,180.7245,180.4006,180.7048,9496.0
2023-07-24 11:25:00,184.13,184.47,184.09,184.42,20156.0,180.7245,181.0582,180.6852,181.0091,20156.0
2023-07-24 11:30:00,184.44,184.53,184.17,184.25,12953.0,181.0287,181.1171,180.7637,180.8423,12953.0
2023-07-24 11:35:00,184.23,184.6,184.22,184.5,15077.0,180.8226,181.1858,180.8128,181.0876,15077.0
2023-07-24 11:40:00,184.52,184.69,184.48,184.52,14338.0,181.1073,181.2741,181.068,181.1073,14338.0
2023-07-24 11:45:00,184.45,184.5,184.29,184.45,7414.0,181.0386,181.0876,180.8815,181.0386,7414.0
2023-07-24 11:50:00,184.43,184.53,184.35,184.51,12106.0,181.0189,181.1171,180.9404,181.0974,12106.0
2023-07-24 11:55:00,184.48,184.76,184.46,184.76,23079.0,181.068,181.3428,181.0484,181.3428,23079.0
2023-07-24 12:00:00,184.83,185.22,184.83,185.18,36854.0,181.4115,181.7943,181.4115,181.7551,36854.0
2023-07-24 12:05:00,185.19,185.19,184.99,185.08,12695.0,181.7649,181.7649,181.5686,181.6569,12695.0
2023-07-24 12:10:00,185.08,185.14,184.96,185.12,11697.0,181.6569,181.7158,181.5391,181.6962,11697.0
2023-07-24 12:15:00,185.13,185.24,185.03,185.16,12175.0,181.706,181.8139,181.6078,181.7354,12175.0
2023-07-24 12:20:00,185.17,185.3,185.02,185.29,9795.0,181.7452,181.8728,181.598,181.863,9795.0
2023-07-24 12:25:00,185.28,185.36,185.12,185.34,11073.0,181.8532,181.9317,181.6962,181.9121,11073.0
2023-07-24 12:30:00,185.32,185.53,185.31,185.42,12923.0,181.8925,182.0986,181.8827,181.9906,12923.0
2023-07-24 12:35:00,185.42,185.43,185.14,185.21,4917.0,181.9906,182.0004,181.7158,181.7845,4917.0
2023-07-24 12:40:00,185.21,185.33,185.17,185.33,9953.0,181.7845,181.9023,181.7452,181.9023,9953.0
2023-07-24 12:45:00,185.35,185.63,185.35,185.61,10535.0,181.9219,182.1967,181.9219,182.1771,10535.0
2023-07-24 12:50:00,185.61,185.82,185.56,185.8,10955.0,182.1771,182.3832,182.128,182.3636,10955.0
2023-07-24 12:55:00,185.85,185.92,185.62,185.67,11037.0,182.4127,182.4814,182.1869,182.236,11037.0
2023-07-24 13:00:00,185.69,185.72,185.46,185.52,12974.0,182.2556,182.2851,182.0299,182.0888,12974.0
2023-07-24 13:05:00,185.55,185.64,185.42,185.59,18907.0,182.1182,182.2065,181.9906,182.1575,18907.0
2023-07-24 13:10:00,185.59,185.88,185.56,185.84,25611.0,182.1575,182.4421,182.128,182.4029,25611.0
2023-07-24 13:15:00,185.84,185.89,185.48,185.55,18540.0,182.4029,182.4519,182.0495,182.1182,18540.0
2023-07-24 13:20:00,185.58,185.8,185.41,185.78,24848.0,182.1477,182.3636,181.9808,182.344,24848.0
2023-07-24 13:25:00,185.74,185.8,185.7,185.75,18532.0,182.3047,182.3636,182.2654,182.3145,18532.0
2023-07-24 13:30:00,185.77,185.79,185.59,185.65,40692.0,182.3341,182.3538,182.1575,182.2164,40692.0
2023-07-24 13:35:00,185.65,186.04,185.62,186.0,22774.0,182.2164,182.5992,182.1869,182.5599,22774.0
2023-07-24 13:40:00,185.97,186.14,185.86,185.94,29384.0,182.5304,182.6973,182.4225,182.501,29384.0
2023-07-24 13:45:00,185.96,186.09,185.9,185.99,35356.0,182.5206,182.6482,182.4617,182.5501,35356.0
2023-07-24 13:50:00,185.96,186.12,185.91,186.05,35591.0,182.5206,182.6777,182.4716,182.609,35591.0
2023-07-24 13:55:00,186.05,186.05,185.76,185.88,24616.0,182.609,182.609,182.3243,182.4421,24616.0
2023-07-24 14:00:00,185.87,185.93,184.93,185.19,23699.0,182.4323,182.4912,181.5097,181.7649,23699.0
2023-07-24 14:05:00,185.13,185.44,185.1,185.4,9844.0,181.706,182.0102,181.6765,181.971,9844.0
2023-07-24 14:10:00,185.42,185.71,185.41,185.58,7125.0,181.9906,182.2753,181.9808,182.1477,7125.0
2023-07-24 14:15:00,185.6,185.68,185.48,185.49,8665.0,182.1673,182.2458,182.0495,182.0593,8665.0
2023-07-24 14:20:00,185.48,185.52,185.32,185.48,6961.0,182.0495,182.0888,181.8925,182.0495,6961.0
2023-07-24 14:25:00,185.48,185.48,185.17,185.19,4321.0,182.0495,182.0495,181.7452,181.7649,4321.0
2023-07-24 14:30:00,185.2,185.38,185.16,185.32,27373.0,181.7747,181.9514,181.7354,181.8925,27373.0
2023-07-24 14:35:00,185.32,185.74,185.32,185.74,23611.0,181.8925,182.3047,181.8925,182.3047,23611.0
2023-07-24 14:40:00,185.73,185.88,185.55,185.79,19819.0,182.2949,182.4421,182.1182,182.3538,19819.0
2023-07-24 14:45:00,185.75,185.96,185.54,185.95,14242.0,182.3145,182.5206,182.1084,182.5108,14242.0
2023-07-24 14:50:00,185.94,185.96,185.71,185.83,10981.0,182.501,182.5206,182.2753,182.393,10981.0
2023-07-24 14:55:00,185.84,186.03,185.77,186.01,18162.0,182.4029,182.5893,182.3341,182.5697,18162.0
2023-07-24 15:00:00,186.02,186.18,185.87,185.88,17135.0,182.5795,182.7366,182.4323,182.4421,17135.0
2023-07-24 15:05:00,185.91,185.94,185.54,185.55,12612.0,182.4716,182.501,182.1084,182.1182,12612.0
2023-07-24 15:10:00,185.59,185.7,185.55,185.7,14780.0,182.1575,182.2654,182.1182,182.2654,14780.0
2023-07-24 15:15:00,185.7,185.77,185.59,185.59,14356.0,182.2654,182.3341,182.1575,182.1575,14356.0
2023-07-24 15:20:00,185.62,185.75,185.6,185.69,21774.0,182.1869,182.3145,182.1673,182.2556,21774.0
2023-07-24 15:25:00,185.69,185.7,185.51,185.52,17714.0,182.2556,182.2654,182.079,182.0888,17714.0
2023-07-24 15:30:00,185.53,185.53,185.26,185.35,42962.0,182.0986,182.0986,181.8336,181.9219,42962.0
2023-07-24 15:35:00,185.36,185.57,185.36,185.5,30158.0,181.9317,182.1378,181.9317,182.0691,30158.0
2023-07-24 15:40:00,185.5,185.71,185.46,185.7,28620.0,182.0691,182.2753,182.0299,182.2654,28620.0
2023-07-24 15:45:00,185.7,185.75,185.49,185.64,44915.0,182.2654,182.3145,182.0593,182.2065,44915.0
2023-07-24 15:50:00,185.67,185.71,185.51,185.67,90288.0,182.236,182.2753,182.079,182.236,90288.0
2023-07-24 15:55:00,185.68,185.92,185.46,185.62,201288.0,182.2458,182.4814,182.0299,182.1869,201288.0
2023-07-25 09:30:00,184.5,186.99,184.34,186.75,90049.0,181.0876,183.5316,180.9306,183.296,90049.0
2023-07-25 09:35:00,186.74,187.85,186.61,187.46,38038.0,183.2862,184.3757,183.1586,183.9929,38038.0
2023-07-25 09:40:00,187.43,189.24,187.4,189.06,59210.0,183.9634,185.74,183.934,185.5633,59210.0
2023-07-25 09:45:00,189.02,190.84,189.01,190.7,64710.0,185.524,187.3104,185.5142,187.173,64710.0
2023-07-25 09:50:00,190.78,192.3,190.66,191.93,80001.0,187.2515,188.7434,187.1337,188.3802,80001.0
2023-07-25 09:55:00,192.02,193.28,191.75,191.86,158180.0,188.4685,189.7052,188.2035,188.3115,158180.0
2023-07-25 10:00:00,191.62,191.62,189.6,189.77,90576.0,188.0759,188.0759,186.0933,186.2602,90576.0
2023-07-25 10:05:00,189.78,190.21,189.39,190.11,52662.0,186.27,186.692,185.8872,186.5939,52662.0
2023-07-25 10:10:00,190.03,190.04,188.72,189.09,37649.0,186.5154,186.5252,185.2296,185.5927,37649.0
2023-07-25 10:15:00,189.11,189.71,189.01,189.03,92199.0,185.6124,186.2013,185.5142,185.5339,92199.0
2023-07-25 10:20:00,189.08,189.58,188.65,189.44,54629.0,185.5829,186.0737,185.1609,185.9363,54629.0
2023-07-25 10:25:00,189.44,189.73,188.67,188.67,91714.0,185.9363,186.2209,185.1805,185.1805,91714.0
2023-07-25 10:30:00,188.7,188.77,188.31,188.43,26375.0,185.21,185.2787,184.8272,184.9449,26375.0
2023-07-25 10:35:00,188.44,188.82,188.31,188.82,23307.0,184.9548,185.3277,184.8272,185.3277,23307.0
2023-07-25 10:40:00,188.8,189.34,188.8,189.34,39830.0,185.3081,185.8381,185.3081,185.8381,39830.0
2023-07-25 10:45:00,189.27,189.35,188.81,189.16,17894.0,185.7694,185.8479,185.3179,185.6614,17894.0
2023-07-25 10:50:00,189.2,189.26,188.92,189.06,60450.0,185.7007,185.7596,185.4259,185.5633,60450.0
2023-07-25 10:55:00,189.07,189.16,188.93,189.05,21448.0,185.5731,185.6614,185.4357,185.5535,21448.0
2023-07-25 11:00:00,188.99,189.18,188.86,189.03,28890.0,185.4946,185.6811,185.367,185.5339,28890.0
2023-07-25 11:05:00,189.05,189.18,188.73,188.77,17984.0,185.5535,185.6811,185.2394,185.2787,17984.0
2023-07-25 11:10:00,188.73,188.91,188.5,188.81,39653.0,185.2394,185.4161,185.0137,185.3179,39653.0
2023-07-25 11:15:00,188.74,188.83,188.43,188.55,211824.0,185.2492,185.3375,184.9449,185.0627,211824.0
2023-07-25 11:20:00,188.55,188.91,188.36,188.91,29026.0,185.0627,185.4161,184.8762,185.4161,29026.0
2023-07-25 11:25:00,188.88,189.44,188.88,189.28,21818.0,185.3866,185.9363,185.3866,185.7792,21818.0
2023-07-25 11:30:00,189.31,189.91,189.23,189.87,30491.0,185.8087,186.3976,185.7302,186.3583,30491.0
2023-07-25 11:35:00,189.88,189.97,189.74,189.97,20756.0,186.3681,186.4565,186.2307,186.4565,20756.0
2023-07-25 11:40:00,189.92,190.08,189.71,189.78,32421.0,186.4074,186.5644,186.2013,186.27,32421.0
2023-07-25 11:45:00,189.72,190.1,189.68,189.85,53566.0,186.2111,186.5841,186.1718,186.3387,53566.0
2023-07-25 11:50:00,189.86,189.95,189.5,189.69,27881.0,186.3485,186.4368,185.9952,186.1816,27881.0
2023-07-25 11:55:00,189.68,189.92,189.68,189.85,13308.0,186.1718,186.4074,186.1718,186.3387,13308.0
2023-07-25 12:00:00,189.85,190.01,189.72,189.91,19804.0,186.3387,186.4957,186.2111,186.3976,19804.0
2023-07-25 12:05:00,189.95,190.18,189.7,190.16,17704.0,186.4368,186.6626,186.1915,186.643,17704.0
2023-07-25 12:10:00,190.18,190.6,190.18,190.58,19821.0,186.6626,187.0748,186.6626,187.0552,19821.0
2023-07-25 12:15:00,190.57,190.59,190.21,190.45,16721.0,187.0454,187.065,186.692,186.9276,16721.0
2023-07-25 12:20:00,190.48,190.73,190.48,190.71,15108.0,186.957,187.2024,186.957,187.1828,15108.0
2023-07-25 12:25:00,190.73,190.73,190.17,190.25,17781.0,187.2024,187.2024,186.6528,186.7313,17781.0
2023-07-25 12:30:00,190.21,190.54,190.21,190.39,16825.0,186.692,187.0159,186.692,186.8687,16825.0
2023-07-25 12:35:00,190.39,190.65,190.36,190.53,13194.0,186.8687,187.1239,186.8393,187.0061,13194.0
2023-07-25 12:40:00,190.53,190.66,190.44,190.49,12516.0,187.0061,187.1337,186.9178,186.9668,12516.0
2023-07-25 12:45:00,190.43,190.67,190.2,190.24,12293.0,186.908,187.1435,186.6822,186.7215,12293.0
2023-07-25 12:50:00,190.32,190.66,190.32,190.57,16968.0,186.8,187.1337,186.8,187.0454,16968.0
2023-07-25 12:55:00,190.58,190.62,190.31,190.39,10687.0,187.0552,187.0944,186.7902,186.8687,10687.0
2023-07-25 13:00:00,190.47,190.47,190.26,190.3,8915.0,186.9472,186.9472,186.7411,186.7804,8915.0
2023-07-25 13:05:00,190.32,190.51,190.07,190.46,21126.0,186.8,186.9865,186.5546,186.9374,21126.0
2023-07-25 13:10:00,190.55,191.0,190.55,190.96,15618.0,187.0257,187.4674,187.0257,187.4282,15618.0
2023-07-25 13:15:00,190.94,191.03,190.81,190.94,17915.0,187.4085,187.4969,187.2809,187.4085,17915.0
2023-07-25 13:20:00,190.98,191.08,190.71,190.93,21356.0,187.4478,187.5459,187.1828,187.3987,21356.0
2023-07-25 13:25:00,190.88,191.09,190.8,191.09,13545.0,187.3496,187.5558,187.2711,187.5558,13545.0
2023-07-25 13:30:00,191.08,191.3,191.05,191.3,9947.0,187.5459,187.7619,187.5165,187.7619,9947.0
2023-07-25 13:35:00,191.28,191.3,191.04,191.06,11329.0,187.7422,187.7619,187.5067,187.5263,11329.0
2023-07-25 13:40:00,191.04,191.05,190.9,191.04,13516.0,187.5067,187.5165,187.3693,187.5067,13516.0
2023-07-25 13:45:00,190.98,191.29,190.97,191.29,12071.0,187.4478,187.7521,187.438,187.7521,12071.0
2023-07-25 13:50:00,191.25,191.33,191.06,191.2,33951.0,187.7128,187.7913,187.5263,187.6637,33951.0
2023-07-25 13:55:00,191.22,191.28,190.98,191.27,8712.0,187.6833,187.7422,187.4478,187.7324,8712.0
2023-07-25 14:00:00,191.29,191.29,191.01,191.02,8940.0,187.7521,187.7521,187.4772,187.487,8940.0
2023-07-25 14:05:00,191.01,191.29,191.01,191.29,14245.0,187.4772,187.7521,187.4772,187.7521,14245.0
2023-07-25 14:10:00,191.33,191.53,191.23,191.53,12605.0,187.7913,187.9876,187.6932,187.9876,12605.0
2023-07-25 14:15:00,191.55,191.63,191.44,191.63,12054.0,188.0072,188.0858,187.8993,188.0858,12054.0
2023-07-25 14:20:00,191.61,191.62,191.45,191.53,9951.0,188.0661,188.0759,187.9091,187.9876,9951.0
2023-07-25 14:25:00,191.53,191.69,191.52,191.54,38524.0,187.9876,188.1447,187.9778,187.9974,38524.0
2023-07-25 14:30:00,191.53,191.62,190.99,191.01,158507.0,187.9876,188.0759,187.4576,187.4772,158507.0
2023-07-25 14:35:00,191.01,191.04,190.34,190.71,14137.0,187.4772,187.5067,186.8196,187.1828,14137.0
2023-07-25 14:40:00,190.71,190.77,190.3,190.46,34269.0,187.1828,187.2417,186.7804,186.9374,34269.0
2023-07-25 14:45:00,190.45,190.77,190.42,190.71,12181.0,186.9276,187.2417,186.8981,187.1828,12181.0
2023-07-25 14:50:00,190.73,191.03,190.72,190.96,14142.0,187.2024,187.4969,187.1926,187.4282,14142.0
2023-07-25 14:55:00,190.93,190.93,190.72,190.77,10431.0,187.3987,187.3987,187.1926,187.2417,10431.0
2023-07-25 15:00:00,190.78,190.86,190.67,190.75,15005.0,187.2515,187.33,187.1435,187.222,15005.0
2023-07-25 15:05:00,190.75,190.9,190.58,190.9,13578.0,187.222,187.3693,187.0552,187.3693,13578.0
2023-07-25 15:10:00,190.9,190.95,190.77,190.89,13357.0,187.3693,187.4183,187.2417,187.3594,13357.0
2023-07-25 15:15:00,190.88,191.21,190.88,191.08,20590.0,187.3496,187.6735,187.3496,187.5459,20590.0
2023-07-25 15:20:00,191.09,191.12,190.99,191.11,17835.0,187.5558,187.5852,187.4576,187.5754,17835.0
2023-07-25 15:25:00,191.11,191.16,190.76,190.81,20688.0,187.5754,187.6245,187.2319,187.2809,20688.0
2023-07-25 15:30:00,190.81,190.82,190.44,190.54,17642.0,187.2809,187.2907,186.9178,187.0159,17642.0
2023-07-25 15:35:00,190.56,190.76,190.43,190.45,19507.0,187.0356,187.2319,186.908,186.9276,19507.0
2023-07-25 15:40:00,190.43,190.71,190.36,190.69,28178.0,186.908,187.1828,186.8393,187.1631,28178.0
2023-07-25 15:45:00,190.69,190.73,190.5,190.64,41373.0,187.1631,187.2024,186.9767,187.1141,41373.0
2023-07-25 15:50:00,190.62,190.62,190.24,190.46,49970.0,187.0944,187.0944,186.7215,186.9374,49970.0
2023-07-25 15:55:00,190.46,190.57,190.06,190.16,155347.0,186.9374,187.0454,186.5448,186.643,155347.0
2023-07-26 09:30:00,189.39,191.1,188.17,189.1,103873.0,185.8872,187.5656,184.6898,185.6026,103873.0
2023-07-26 09:35:00,188.83,190.62,188.2,190.03,9989.0,185.3375,187.0944,184.7192,186.5154,9989.0
2023-07-26 09:40:00,190.06,190.74,189.58,189.59,24502.0,186.5448,187.2122,186.0737,186.0835,24502.0
2023-07-26 09:45:00,189.53,189.91,189.26,189.81,8293.0,186.0246,186.3976,185.7596,186.2994,8293.0
2023-07-26 09:50:00,189.75,189.76,189.16,189.64,21427.0,186.2405,186.2503,185.6614,186.1326,21427.0
2023-07-26 09:55:00,189.53,190.22,189.46,190.09,36672.0,186.0246,186.7018,185.9559,186.5742,36672.0
2023-07-26 10:00:00,190.09,190.34,189.53,190.13,15706.0,186.5742,186.8196,186.0246,186.6135,15706.0
2023-07-26 10:05:00,190.13,191.18,190.13,191.18,17081.0,186.6135,187.6441,186.6135,187.6441,17081.0
2023-07-26 10:10:00,191.11,191.49,190.85,191.46,15215.0,187.5754,187.9484,187.3202,187.9189,15215.0
2023-07-26 10:15:00,191.47,191.62,191.12,191.44,54991.0,187.9287,188.0759,187.5852,187.8993,54991.0
2023-07-26 10:20:00,191.38,191.96,191.15,191.75,35088.0,187.8404,188.4097,187.6146,188.2035,35088.0
2023-07-26 10:25:00,191.72,192.22,191.72,192.12,20379.0,188.1741,188.6649,188.1741,188.5667,20379.0
2023-07-26 10:30:00,192.15,192.31,191.86,191.93,33095.0,188.5961,188.7532,188.3115,188.3802,33095.0
2023-07-26 10:35:00,191.99,192.04,191.43,191.64,19560.0,188.4391,188.4882,187.8895,188.0956,19560.0
2023-07-26 10:40:00,191.76,191.76,191.35,191.37,70407.0,188.2134,188.2134,187.8109,187.8306,70407.0
2023-07-26 10:45:00,191.37,191.58,191.02,191.58,40175.0,187.8306,188.0367,187.487,188.0367,40175.0
2023-07-26 10:50:00,191.62,192.19,191.62,192.19,19205.0,188.0759,188.6354,188.0759,188.6354,19205.0
2023-07-26 10:55:00,192.17,192.28,191.87,192.27,19642.0,188.6158,188.7237,188.3213,188.7139,19642.0
2023-07-26 11:00:00,192.27,192.5,191.99,192.13,19838.0,188.7139,188.9397,188.4391,188.5765,19838.0
2023-07-26 11:05:00,192.18,192.3,192.08,192.13,7686.0,188.6256,188.7434,188.5274,188.5765,7686.0
2023-07-26 11:10:00,192.02,192.24,191.76,191.82,15937.0,188.4685,188.6845,188.2134,188.2722,15937.0
2023-07-26 11:15:00,191.92,191.93,191.46,191.47,15930.0,188.3704,188.3802,187.9189,187.9287,15930.0
2023-07-26 11:20:00,191.46,191.52,191.18,191.39,13302.0,187.9189,187.9778,187.6441,187.8502,13302.0
2023-07-26 11:25:00,191.35,191.95,191.33,191.95,12845.0,187.8109,188.3998,187.7913,188.3998,12845.0
2023-07-26 11:30:00,191.95,192.07,191.76,192.07,20169.0,188.3998,188.5176,188.2134,188.5176,20169.0
2023-07-26 11:35:00,192.09,192.44,192.09,192.44,19354.0,188.5373,188.8808,188.5373,188.8808,19354.0
2023-07-26 11:40:00,192.45,192.5,192.29,192.29,35360.0,188.8906,188.9397,188.7336,188.7336,35360.0
2023-07-26 11:45:00,192.31,192.5,192.17,192.19,20047.0,188.7532,188.9397,188.6158,188.6354,20047.0
2023-07-26 11:50:00,192.21,192.33,192.06,192.07,15903.0,188.655,188.7728,188.5078,188.5176,15903.0
2023-07-26 11:55:00,192.1,192.23,191.92,192.23,9728.0,188.5471,188.6747,188.3704,188.6747,9728.0
2023-07-26 12:00:00,192.22,192.36,192.1,192.11,10532.0,188.6649,188.8023,188.5471,188.5569,10532.0
2023-07-26 12:05:00,192.1,192.32,191.89,192.13,6900.0,188.5471,188.763,188.341,188.5765,6900.0
2023-07-26 12:10:00,192.2,192.57,192.13,192.46,14414.0,188.6452,189.0084,188.5765,188.9004,14414.0
2023-07-26 12:15:00,192.57,192.84,192.57,192.78,11054.0,189.0084,189.2734,189.0084,189.2145,11054.0
2023-07-26 12:20:00,192.78,192.79,192.45,192.51,10644.0,189.2145,189.2243,188.8906,188.9495,10644.0
2023-07-26 12:25:00,192.51,192.68,192.44,192.62,9443.0,188.9495,189.1163,188.8808,189.0575,9443.0
2023-07-26 12:30:00,192.67,192.89,192.6,192.81,13922.0,189.1065,189.3225,189.0378,189.2439,13922.0
2023-07-26 12:35:00,192.75,192.77,192.22,192.27,57566.0,189.185,189.2047,188.6649,188.7139,57566.0
2023-07-26 12:40:00,192.32,192.42,192.2,192.34,28883.0,188.763,188.8612,188.6452,188.7826,28883.0
2023-07-26 12:45:00,192.41,192.56,192.4,192.54,9532.0,188.8513,188.9986,188.8415,188.9789,9532.0
2023-07-26 12:50:00,192.52,192.57,192.31,192.39,6708.0,188.9593,189.0084,188.7532,188.8317,6708.0
2023-07-26 12:55:00,192.43,192.64,192.34,192.64,6955.0,188.871,189.0771,188.7826,189.0771,6955.0
2023-07-26 13:00:00,192.65,192.67,192.44,192.57,8973.0,189.0869,189.1065,188.8808,189.0084,8973.0
2023-07-26 13:05:00,192.55,192.66,192.55,192.62,7374.0,188.9887,189.0967,188.9887,189.0575,7374.0
2023-07-26 13:10:00,192.61,192.65,192.45,192.5,9247.0,189.0476,189.0869,188.8906,188.9397,9247.0
2023-07-26 13:15:00,192.51,192.51,192.36,192.37,6588.0,188.9495,188.9495,188.8023,188.8121,6588.0
2023-07-26 13:20:00,192.33,192.33,192.01,192.03,6091.0,188.7728,188.7728,188.4587,188.4784,6091.0
2023-07-26 13:25:00,192.11,192.18,192.06,192.09,9813.0,188.5569,188.6256,188.5078,188.5373,9813.0
2023-07-26 13:30:00,192.1,192.11,191.77,191.91,5591.0,188.5471,188.5569,188.2232,188.3606,5591.0
2023-07-26 13:35:00,191.85,192.02,191.85,192.02,8359.0,188.3017,188.4685,188.3017,188.4685,8359.0
2023-07-26 13:40:00,192.02,192.27,192.01,192.17,9314.0,188.4685,188.7139,188.4587,188.6158,9314.0
2023-07-26 13:45:00,192.2,192.31,192.08,192.25,8357.0,188.6452,188.7532,188.5274,188.6943,8357.0
2023-07-26 13:50:00,192.26,192.31,192.07,192.09,15712.0,188.7041,188.7532,188.5176,188.5373,15712.0
2023-07-26 13:55:00,192.09,192.24,192.09,192.2,15211.0,188.5373,188.6845,188.5373,188.6452,15211.0
2023-07-26 14:00:00,192.17,192.28,191.95,192.09,11056.0,188.6158,188.7237,188.3998,188.5373,11056.0
2023-07-26 14:05:00,192.0,192.04,191.61,191.78,11827.0,188.4489,188.4882,188.0661,188.233,11827.0
2023-07-26 14:10:00,191.77,191.78,191.28,191.28,9885.0,188.2232,188.233,187.7422,187.7422,9885.0
2023-07-26 14:15:00,191.32,192.08,191.26,191.61,69197.0,187.7815,188.5274,187.7226,188.0661,69197.0
2023-07-26 14:20:00,191.61,191.95,191.61,191.72,17040.0,188.0661,188.3998,188.0661,188.1741,17040.0
2023-07-26 14:25:00,191.72,191.88,191.44,191.88,16189.0,188.1741,188.3311,187.8993,188.3311,16189.0
2023-07-26 14:30:00,191.88,191.98,191.5,191.57,12982.0,188.3311,188.4293,187.9582,188.0269,12982.0
2023-07-26 14:35:00,191.62,192.16,191.57,192.14,18086.0,188.0759,188.606,188.0269,188.5863,18086.0
2023-07-26 14:40:00,192.16,192.25,191.78,191.78,13972.0,188.606,188.6943,188.233,188.233,13972.0
2023-07-26 14:45:00,191.86,191.91,191.6,191.72,10533.0,188.3115,188.3606,188.0563,188.1741,10533.0
2023-07-26 14:50:00,191.67,191.82,191.52,191.8,14070.0,188.125,188.2722,187.9778,188.2526,14070.0
2023-07-26 14:55:00,191.76,192.01,191.62,192.0,11347.0,188.2134,188.4587,188.0759,188.4489,11347.0
2023-07-26 15:00:00,192.05,192.05,191.59,191.74,10915.0,188.498,188.498,188.0465,188.1937,10915.0
2023-07-26 15:05:00,191.7,191.7,191.0,191.19,12417.0,188.1545,188.1545,187.4674,187.6539,12417.0
2023-07-26 15:10:00,191.17,191.27,191.15,191.23,10789.0,187.6343,187.7324,187.6146,187.6932,10789.0
2023-07-26 15:15:00,191.02,191.17,190.82,191.03,9629.0,187.487,187.6343,187.2907,187.4969,9629.0
2023-07-26 15:20:00,191.03,191.25,191.03,191.21,13252.0,187.4969,187.7128,187.4969,187.6735,13252.0
2023-07-26 15:25:00,191.19,191.5,191.19,191.44,12626.0,187.6539,187.9582,187.6539,187.8993,12626.0
2023-07-26 15:30:00,191.45,191.82,191.33,191.82,20411.0,187.9091,188.2722,187.7913,188.2722,20411.0
2023-07-26 15:35:00,191.77,191.98,191.76,191.95,27518.0,188.2232,188.4293,188.2134,188.3998,27518.0
2023-07-26 15:40:00,191.9,192.31,191.87,192.12,27515.0,188.3508,188.7532,188.3213,188.5667,27515.0
2023-07-26 15:45:00,192.12,192.16,191.92,192.08,29146.0,188.5667,188.606,188.3704,188.5274,29146.0
2023-07-26 15:50:00,191.98,192.37,191.85,192.1,59912.0,188.4293,188.8121,188.3017,188.5471,59912.0
2023-07-26 15:55:00,192.06,192.08,191.95,191.95,275518.0,188.5078,188.5274,188.3998,188.3998,275518.0
2023-07-27 09:30:00,192.8,194.72,192.8,194.59,55526.0,189.2341,191.1186,189.2341,190.991,55526.0
2023-07-27 09:35:00,194.64,194.97,193.78,194.6,32388.0,191.0401,191.364,190.196,191.0008,32388.0
2023-07-27 09:40:00,194.69,194.79,194.34,194.44,18735.0,191.0892,191.1873,190.7456,190.8438,18735.0
2023-07-27 09:45:00,194.34,194.51,193.98,194.34,18039.0,190.7456,190.9125,190.3923,190.7456,18039.0
2023-07-27 09:50:00,194.35,194.65,194.28,194.32,8824.0,190.7555,191.0499,190.6868,190.726,8824.0
2023-07-27 09:55:00,194.3,194.31,193.62,193.91,11119.0,190.7064,190.7162,190.039,190.3236,11119.0
2023-07-27 10:00:00,193.97,194.28,193.74,194.22,11740.0,190.3825,190.6868,190.1567,190.6279,11740.0
2023-07-27 10:05:00,194.33,194.71,194.22,194.64,12960.0,190.7358,191.1088,190.6279,191.0401,12960.0
2023-07-27 10:10:00,194.71,194.89,194.67,194.78,16131.0,191.1088,191.2855,191.0695,191.1775,16131.0
2023-07-27 10:15:00,194.78,194.78,194.32,194.53,12787.0,191.1775,191.1775,190.726,190.9321,12787.0
2023-07-27 10:20:00,194.52,194.99,194.47,194.47,29993.0,190.9223,191.3836,190.8732,190.8732,29993.0
2023-07-27 10:25:00,194.45,194.47,193.72,193.97,10118.0,190.8536,190.8732,190.1371,190.3825,10118.0
2023-07-27 10:30:00,193.98,194.26,193.79,193.95,5196.0,190.3923,190.6671,190.2058,190.3629,5196.0
2023-07-27 10:35:00,193.94,194.03,193.43,193.53,7843.0,190.353,190.4414,189.8525,189.9506,7843.0
2023-07-27 10:40:00,193.57,193.58,192.74,192.75,7214.0,189.9899,189.9997,189.1752,189.185,7214.0
2023-07-27 10:45:00,192.65,193.26,192.65,193.17,13211.0,189.0869,189.6856,189.0869,189.5973,13211.0
2023-07-27 10:50:00,193.21,193.35,193.15,193.23,11043.0,189.6365,189.774,189.5777,189.6562,11043.0
2023-07-27 10:55:00,193.3,193.39,193.14,193.31,24525.0,189.7249,189.8132,189.5678,189.7347,24525.0
2023-07-27 11:00:00,193.33,193.33,192.98,193.15,4731.0,189.7543,189.7543,189.4108,189.5777,4731.0
2023-07-27 11:05:00,193.16,193.16,192.72,192.72,2377.0,189.5875,189.5875,189.1556,189.1556,2377.0
2023-07-27 11:10:00,192.69,192.89,192.66,192.86,5469.0,189.1262,189.3225,189.0967,189.293,5469.0
2023-07-27 11:15:00,192.84,193.12,192.84,193.09,7902.0,189.2734,189.5482,189.2734,189.5188,7902.0
2023-07-27 11:20:00,193.11,193.12,192.77,192.91,4483.0,189.5384,189.5482,189.2047,189.3421,4483.0
2023-07-27 11:25:00,192.86,192.86,192.55,192.67,6462.0,189.293,189.293,188.9887,189.1065,6462.0
2023-07-27 11:30:00,192.68,192.79,192.6,192.6,3187.0,189.1163,189.2243,189.0378,189.0378,3187.0
2023-07-27 11:35:00,192.63,192.67,192.56,192.61,1726.0,189.0673,189.1065,188.9986,189.0476,1726.0
2023-07-27 11:40:00,192.62,192.71,192.38,192.38,6640.0,189.0575,189.1458,188.8219,188.8219,6640.0
2023-07-27 11:45:00,192.44,192.58,192.37,192.51,6061.0,188.8808,189.0182,188.8121,188.9495,6061.0
2023-07-27 11:50:00,192.46,192.57,192.4,192.42,5329.0,188.9004,189.0084,188.8415,188.8612,5329.0
2023-07-27 11:55:00,192.43,192.56,192.38,192.54,5983.0,188.871,188.9986,188.8219,188.9789,5983.0
2023-07-27 12:00:00,192.58,192.6,192.38,192.59,4532.0,189.0182,189.0378,188.8219,189.028,4532.0
2023-07-27 12:05:00,192.56,192.58,192.17,192.17,8007.0,188.9986,189.0182,188.6158,188.6158,8007.0
2023-07-27 12:10:00,192.24,192.55,192.24,192.55,12236.0,188.6845,188.9887,188.6845,188.9887,12236.0
2023-07-27 12:15:00,192.58,192.65,192.46,192.62,5067.0,189.0182,189.0869,188.9004,189.0575,5067.0
2023-07-27 12:20:00,192.64,193.14,192.62,193.04,32318.0,189.0771,189.5678,189.0575,189.4697,32318.0
2023-07-27 12:25:00,192.99,193.36,192.89,193.28,17547.0,189.4206,189.7838,189.3225,189.7052,17547.0
2023-07-27 12:30:00,193.25,193.43,193.02,193.05,25086.0,189.6758,189.8525,189.4501,189.4795,25086.0
2023-07-27 12:35:00,193.01,193.19,192.86,192.86,35907.0,189.4402,189.6169,189.293,189.293,35907.0
2023-07-27 12:40:00,192.78,193.13,192.73,193.0,24186.0,189.2145,189.558,189.1654,189.4304,24186.0
2023-07-27 12:45:00,192.94,192.94,192.79,192.87,4158.0,189.3715,189.3715,189.2243,189.3028,4158.0
2023-07-27 12:50:00,192.81,193.05,192.49,192.64,10028.0,189.2439,189.4795,188.9299,189.0771,10028.0
2023-07-27 12:55:00,192.59,192.95,192.55,192.91,21618.0,189.028,189.3813,188.9887,189.3421,21618.0
2023-07-27 13:00:00,193.0,193.08,192.91,192.91,16971.0,189.4304,189.5089,189.3421,189.3421,16971.0
2023-07-27 13:05:00,192.91,193.01,192.66,192.86,19806.0,189.3421,189.4402,189.0967,189.293,19806.0
2023-07-27 13:10:00,192.82,192.82,192.54,192.63,5563.0,189.2538,189.2538,188.9789,189.0673,5563.0
2023-07-27 13:15:00,192.58,192.59,192.34,192.41,3020.0,189.0182,189.028,188.7826,188.8513,3020.0
2023-07-27 13:20:00,192.31,192.43,192.22,192.31,3359.0,188.7532,188.871,188.6649,188.7532,3359.0
2023-07-27 13:25:00,192.13,192.15,191.97,192.12,3121.0,188.5765,188.5961,188.4195,188.5667,3121.0
2023-07-27 13:30:00,192.08,192.23,192.01,192.21,8415.0,188.5274,188.6747,188.4587,188.655,8415.0
2023-07-27 13:35:00,192.13,192.14,191.59,191.6,8633.0,188.5765,188.5863,188.0465,188.0563,8633.0
2023-07-27 13:40:00,191.64,191.65,191.4,191.47,8070.0,188.0956,188.1054,187.86,187.9287,8070.0
2023-07-27 13:45:00,191.48,191.52,191.28,191.32,10859.0,187.9385,187.9778,187.7422,187.7815,10859.0
2023-07-27 13:50:00,191.32,191.33,191.07,191.15,14749.0,187.7815,187.7913,187.5361,187.6146,14749.0
2023-07-27 13:55:00,191.14,191.18,190.9,190.98,11656.0,187.6048,187.6441,187.3693,187.4478,11656.0
2023-07-27 14:00:00,190.97,191.04,190.86,190.93,17315.0,187.438,187.5067,187.33,187.3987,17315.0
2023-07-27 14:05:00,190.94,191.01,190.81,190.81,5057.0,187.4085,187.4772,187.2809,187.2809,5057.0
2023-07-27 14:10:00,190.81,190.82,190.37,190.49,6418.0,187.2809,187.2907,186.8491,186.9668,6418.0
2023-07-27 14:15:00,190.6,190.8,190.46,190.64,5143.0,187.0748,187.2711,186.9374,187.1141,5143.0
2023-07-27 14:20:00,190.71,190.73,190.48,190.49,17354.0,187.1828,187.2024,186.957,186.9668,17354.0
2023-07-27 14:25:00,190.24,190.48,190.11,190.33,4643.0,186.7215,186.957,186.5939,186.8098,4643.0
2023-07-27 14:30:00,190.38,190.47,190.33,190.43,3552.0,186.8589,186.9472,186.8098,186.908,3552.0
2023-07-27 14:35:00,190.3,190.31,190.05,190.25,6194.0,186.7804,186.7902,186.535,186.7313,6194.0
2023-07-27 14:40:00,190.21,190.44,190.15,190.36,18083.0,186.692,186.9178,186.6331,186.8393,18083.0
2023-07-27 14:45:00,190.32,190.4,189.91,189.93,6435.0,186.8,186.8785,186.3976,186.4172,6435.0
2023-07-27 14:50:00,189.93,190.0,189.8,189.99,4150.0,186.4172,186.4859,186.2896,186.4761,4150.0
2023-07-27 14:55:00,189.97,190.0,189.75,189.77,15883.0,186.4565,186.4859,186.2405,186.2602,15883.0
2023-07-27 15:00:00,189.72,189.99,189.69,189.92,13262.0,186.2111,186.4761,186.1816,186.4074,13262.0
2023-07-27 15:05:00,189.87,189.96,189.78,189.84,9489.0,186.3583,186.4467,186.27,186.3289,9489.0
2023-07-27 15:10:00,189.86,189.94,189.65,189.69,22032.0,186.3485,186.427,186.1424,186.1816,22032.0
2023-07-27 15:15:00,189.67,189.7,188.85,189.15,38791.0,186.162,186.1915,185.3572,185.6516,38791.0
2023-07-27 15:20:00,189.14,189.14,188.93,189.07,9821.0,185.6418,185.6418,185.4357,185.5731,9821.0
2023-07-27 15:25:00,189.04,189.13,188.74,188.84,15999.0,185.5437,185.632,185.2492,185.3474,15999.0
2023-07-27 15:30:00,188.81,189.35,188.81,189.0,87120.0,185.3179,185.8479,185.3179,185.5044,87120.0
2023-07-27 15:35:00,189.01,189.22,189.01,189.03,19651.0,185.5142,185.7203,185.5142,185.5339,19651.0
2023-07-27 15:40:00,189.1,189.47,189.1,189.14,22849.0,185.6026,185.9657,185.6026,185.6418,22849.0
2023-07-27 15:45:00,189.14,189.18,188.48,188.71,33378.0,185.6418,185.6811,184.994,185.2198,33378.0
2023-07-27 15:50:00,188.76,189.06,188.57,188.72,52286.0,185.2688,185.5633,185.0824,185.2296,52286.0
2023-07-27 15:55:00,188.72,188.96,188.6,188.68,103313.0,185.2296,185.4651,185.1118,185.1903,103313.0
2023-07-28 09:30:00,190.5,191.06,189.94,190.83,27914.0,186.9767,187.5263,186.427,187.3006,27914.0
2023-07-28 09:35:00,190.82,191.28,190.48,190.48,6582.0,187.2907,187.7422,186.957,186.957,6582.0
2023-07-28 09:40:00,190.63,190.84,189.33,189.47,9818.0,187.1043,187.3104,185.8283,185.9657,9818.0
2023-07-28 09:45:00,189.47,189.6,188.55,188.78,9697.0,185.9657,186.0933,185.0627,185.2885,9697.0
2023-07-28 09:50:00,189.18,189.56,188.99,189.47,8345.0,185.6811,186.054,185.4946,185.9657,8345.0
2023-07-28 09:55:00,189.44,189.71,189.14,189.14,15797.0,185.9363,186.2013,185.6418,185.6418,15797.0
2023-07-28 10:00:00,189.32,189.75,189.26,189.43,9750.0,185.8185,186.2405,185.7596,185.9265,9750.0
2023-07-28 10:05:00,189.49,189.52,188.86,189.01,6203.0,185.9853,186.0148,185.367,185.5142,6203.0
2023-07-28 10:10:00,188.81,188.81,188.32,188.35,10946.0,185.3179,185.3179,184.837,184.8664,10946.0
2023-07-28 10:15:00,188.37,188.67,188.05,188.53,23484.0,184.8861,185.1805,184.572,185.0431,23484.0
2023-07-28 10:20:00,188.55,189.34,188.48,189.07,7589.0,185.0627,185.8381,184.994,185.5731,7589.0
2023-07-28 10:25:00,188.97,188.97,188.36,188.67,7766.0,185.475,185.475,184.8762,185.1805,7766.0
2023-07-28 10:30:00,188.8,188.92,188.52,188.52,7764.0,185.3081,185.4259,185.0333,185.0333,7764.0
2023-07-28 10:35:00,188.46,188.73,188.37,188.58,8781.0,184.9744,185.2394,184.8861,185.0922,8781.0
2023-07-28 10:40:00,188.49,188.97,188.35,188.37,61320.0,185.0038,185.475,184.8664,184.8861,61320.0
2023-07-28 10:45:00,188.29,188.36,187.96,188.36,7014.0,184.8075,184.8762,184.4836,184.8762,7014.0
2023-07-28 10:50:00,188.3,189.01,188.29,188.83,5954.0,184.8174,185.5142,184.8075,185.3375,5954.0
2023-07-28 10:55:00,188.76,189.06,188.7,189.03,7704.0,185.2688,185.5633,185.21,185.5339,7704.0
2023-07-28 11:00:00,188.99,188.99,188.42,188.47,6206.0,185.4946,185.4946,184.9351,184.9842,6206.0
2023-07-28 11:05:00,188.44,188.51,188.14,188.14,8173.0,184.9548,185.0235,184.6603,184.6603,8173.0
2023-07-28 11:10:00,188.16,188.32,188.11,188.11,4708.0,184.6799,184.837,184.6309,184.6309,4708.0
2023-07-28 11:15:00,188.19,188.25,187.85,188.04,13413.0,184.7094,184.7683,184.3757,184.5622,13413.0
2023-07-28 11:20:00,187.98,188.33,187.97,188.33,5957.0,184.5033,184.8468,184.4935,184.8468,5957.0
2023-07-28 11:25:00,188.31,188.42,188.12,188.34,5030.0,184.8272,184.9351,184.6407,184.8566,5030.0
2023-07-28 11:30:00,188.49,188.71,188.49,188.49,7754.0,185.0038,185.2198,185.0038,185.0038,7754.0
2023-07-28 11:35:00,188.47,188.71,188.3,188.71,16460.0,184.9842,185.2198,184.8174,185.2198,16460.0
2023-07-28 11:40:00,188.7,188.88,188.62,188.85,7559.0,185.21,185.3866,185.1314,185.3572,7559.0
2023-07-28 11:45:00,188.92,188.94,188.54,188.58,7316.0,185.4259,185.4455,185.0529,185.0922,7316.0
2023-07-28 11:50:00,188.64,188.68,188.54,188.54,4685.0,185.1511,185.1903,185.0529,185.0529,4685.0
2023-07-28 11:55:00,188.57,188.85,188.45,188.85,5761.0,185.0824,185.3572,184.9646,185.3572,5761.0
2023-07-28 12:00:00,188.81,188.82,188.53,188.74,6846.0,185.3179,185.3277,185.0431,185.2492,6846.0
2023-07-28 12:05:00,188.75,188.77,188.62,188.65,5385.0,185.259,185.2787,185.1314,185.1609,5385.0
2023-07-28 12:10:00,188.63,188.92,188.63,188.89,5257.0,185.1412,185.4259,185.1412,185.3964,5257.0
2023-07-28 12:15:00,188.9,189.21,188.88,189.02,7771.0,185.4063,185.7105,185.3866,185.524,7771.0
2023-07-28 12:20:00,189.0,189.12,188.95,189.11,5290.0,185.5044,185.6222,185.4553,185.6124,5290.0
2023-07-28 12:25:00,189.11,189.23,189.11,189.18,5525.0,185.6124,185.7302,185.6124,185.6811,5525.0
2023-07-28 12:30:00,189.24,189.34,189.06,189.2,5629.0,185.74,185.8381,185.5633,185.7007,5629.0
2023-07-28 12:35:00,189.2,189.25,188.99,189.0,6550.0,185.7007,185.7498,185.4946,185.5044,6550.0
2023-07-28 12:40:00,188.94,188.98,188.85,188.93,3817.0,185.4455,185.4848,185.3572,185.4357,3817.0
2023-07-28 12:45:00,188.93,189.02,188.91,189.0,2905.0,185.4357,185.524,185.4161,185.5044,2905.0
2023-07-28 12:50:00,189.03,189.08,188.91,188.91,4196.0,185.5339,185.5829,185.4161,185.4161,4196.0
2023-07-28 12:55:00,188.93,188.93,188.7,188.9,3796.0,185.4357,185.4357,185.21,185.4063,3796.0
2023-07-28 13:00:00,188.87,188.94,188.83,188.86,3447.0,185.3768,185.4455,185.3375,185.367,3447.0
2023-07-28 13:05:00,188.89,188.95,188.85,188.92,4044.0,185.3964,185.4553,185.3572,185.4259,4044.0
2023-07-28 13:10:00,188.94,189.02,188.91,188.95,4520.0,185.4455,185.524,185.4161,185.4553,4520.0
2023-07-28 13:15:00,188.96,189.18,188.93,189.03,7807.0,185.4651,185.6811,185.4357,185.5339,7807.0
2023-07-28 13:20:00,189.03,189.18,188.86,189.18,3103.0,185.5339,185.6811,185.367,185.6811,3103.0
2023-07-28 13:25:00,189.1,189.14,189.01,189.04,3524.0,185.6026,185.6418,185.5142,185.5437,3524.0
2023-07-28 13:30:00,188.96,189.02,188.68,188.71,5316.0,185.4651,185.524,185.1903,185.2198,5316.0
2023-07-28 13:35:00,188.75,188.75,188.61,188.69,7356.0,185.259,185.259,185.1216,185.2001,7356.0
2023-07-28 13:40:00,188.66,188.74,188.3,188.5,4063.0,185.1707,185.2492,184.8174,185.0137,4063.0
2023-07-28 13:45:00,188.38,188.5,188.0,188.21,19347.0,184.8959,185.0137,184.5229,184.729,19347.0
2023-07-28 13:50:00,188.22,188.32,188.03,188.05,9710.0,184.7388,184.837,184.5523,184.572,9710.0
2023-07-28 13:55:00,188.06,188.19,187.97,188.11,8771.0,184.5818,184.7094,184.4935,184.6309,8771.0
2023-07-28 14:00:00,188.15,188.81,188.12,188.75,8683.0,184.6701,185.3179,184.6407,185.259,8683.0
2023-07-28 14:05:00,188.75,188.76,188.42,188.67,5197.0,185.259,185.2688,184.9351,185.1805,5197.0
2023-07-28 14:10:00,188.7,188.89,188.61,188.64,18562.0,185.21,185.3964,185.1216,185.1511,18562.0
2023-07-28 14:15:00,188.7,188.78,188.68,188.78,5844.0,185.21,185.2885,185.1903,185.2885,5844.0
2023-07-28 14:20:00,188.78,189.05,188.73,189.0,6042.0,185.2885,185.5535,185.2394,185.5044,6042.0
2023-07-28 14:25:00,189.03,189.21,189.03,189.16,3882.0,185.5339,185.7105,185.5339,185.6614,3882.0
2023-07-28 14:30:00,189.23,189.25,189.01,189.19,4058.0,185.7302,185.7498,185.5142,185.6909,4058.0
2023-07-28 14:35:00,189.23,189.27,189.14,189.16,4001.0,185.7302,185.7694,185.6418,185.6614,4001.0
2023-07-28 14:40:00,189.17,189.31,189.11,189.25,9777.0,185.6713,185.8087,185.6124,185.7498,9777.0
2023-07-28 14:45:00,189.23,189.46,189.21,189.42,6537.0,185.7302,185.9559,185.7105,185.9166,6537.0
2023-07-28 14:50:00,189.43,189.79,189.38,189.79,8943.0,185.9265,186.2798,185.8774,186.2798,8943.0
2023-07-28 14:55:00,189.79,189.82,189.71,189.77,11505.0,186.2798,186.3092,186.2013,186.2602,11505.0
2023-07-28 15:00:00,189.77,189.82,189.69,189.78,12588.0,186.2602,186.3092,186.1816,186.27,12588.0
2023-07-28 15:05:00,189.81,190.05,189.81,189.84,9335.0,186.2994,186.535,186.2994,186.3289,9335.0
2023-07-28 15:10:00,189.82,189.94,189.81,189.83,3885.0,186.3092,186.427,186.2994,186.3191,3885.0
2023-07-28 15:15:00,189.84,189.9,189.79,189.9,4168.0,186.3289,186.3878,186.2798,186.3878,4168.0
2023-07-28 15:20:00,189.91,189.95,189.69,189.7,8711.0,186.3976,186.4368,186.1816,186.1915,8711.0
2023-07-28 15:25:00,189.7,189.85,189.63,189.72,14363.0,186.1915,186.3387,186.1228,186.2111,14363.0
2023-07-28 15:30:00,189.69,189.76,189.59,189.64,7072.0,186.1816,186.2503,186.0835,186.1326,7072.0
2023-07-28 15:35:00,189.7,189.85,189.61,189.66,7909.0,186.1915,186.3387,186.1031,186.1522,7909.0
2023-07-28 15:40:00,189.66,189.73,189.6,189.72,8864.0,186.1522,186.2209,186.0933,186.2111,8864.0
2023-07-28 15:45:00,189.75,189.94,189.69,189.94,27367.0,186.2405,186.427,186.1816,186.427,27367.0
2023-07-28 15:50:00,189.88,190.18,189.88,190.12,41715.0,186.3681,186.6626,186.3681,186.6037,41715.0
2023-07-28 15:55:00,190.12,190.39,189.84,189.9,126219.0,186.6037,186.8687,186.3289,186.3878,126219.0
2023-07-31 09:30:00,189.18,190.09,188.53,189.79,26473.0,185.6811,186.5742,185.0431,186.2798,26473.0
2023-07-31 09:35:00,189.32,189.49,188.96,189.44,4346.0,185.8185,185.9853,185.4651,185.9363,4346.0
2023-07-31 09:40:00,189.44,189.62,188.73,188.73,2340.0,185.9363,186.1129,185.2394,185.2394,2340.0
2023-07-31 09:45:00,188.88,189.01,188.1,188.59,13389.0,185.3866,185.5142,184.6211,185.102,13389.0
2023-07-31 09:50:00,188.5,188.69,188.16,188.16,3312.0,185.0137,185.2001,184.6799,184.6799,3312.0
2023-07-31 09:55:00,188.24,188.69,188.12,188.58,6165.0,184.7585,185.2001,184.6407,185.0922,6165.0
2023-07-31 10:00:00,188.89,188.93,188.52,188.56,6301.0,185.3964,185.4357,185.0333,185.0725,6301.0
2023-07-31 10:05:00,188.62,188.62,188.06,188.25,5953.0,185.1314,185.1314,184.5818,184.7683,5953.0
2023-07-31 10:10:00,188.2,188.32,188.0,188.04,3809.0,184.7192,184.837,184.5229,184.5622,3809.0
2023-07-31 10:15:00,188.1,188.14,187.94,187.98,3355.0,184.6211,184.6603,184.464,184.5033,3355.0
2023-07-31 10:20:00,188.03,188.03,187.79,187.88,5805.0,184.5523,184.5523,184.3168,184.4051,5805.0
2023-07-31 10:25:00,187.83,188.22,187.7,188.07,10049.0,184.356,184.7388,184.2284,184.5916,10049.0
2023-07-31 10:30:00,188.17,188.36,188.08,188.3,3557.0,184.6898,184.8762,184.6014,184.8174,3557.0
2023-07-31 10:35:00,188.15,188.24,187.86,188.05,3085.0,184.6701,184.7585,184.3855,184.572,3085.0
2023-07-31 10:40:00,188.1,188.19,187.92,188.12,3624.0,184.6211,184.7094,184.4444,184.6407,3624.0
2023-07-31 10:45:00,188.09,188.16,187.9,187.95,3555.0,184.6112,184.6799,184.4248,184.4738,3555.0
2023-07-31 10:50:00,187.98,187.98,187.6,187.65,12706.0,184.5033,184.5033,184.1303,184.1794,12706.0
2023-07-31 10:55:00,187.65,187.92,187.41,187.53,13189.0,184.1794,184.4444,183.9438,184.0616,13189.0
2023-07-31 11:00:00,187.53,187.66,187.4,187.4,6536.0,184.0616,184.1892,183.934,183.934,6536.0
2023-07-31 11:05:00,187.45,187.66,187.39,187.62,9279.0,183.9831,184.1892,183.9242,184.1499,9279.0
2023-07-31 11:10:00,187.53,187.7,187.52,187.66,7064.0,184.0616,184.2284,184.0518,184.1892,7064.0
2023-07-31 11:15:00,187.66,187.76,187.55,187.61,4001.0,184.1892,184.2873,184.0812,184.1401,4001.0
2023-07-31 11:20:00,187.61,187.7,187.51,187.55,2600.0,184.1401,184.2284,184.042,184.0812,2600.0
2023-07-31 11:25:00,187.56,187.64,187.43,187.46,7741.0,184.091,184.1696,183.9634,183.9929,7741.0
2023-07-31 11:30:00,187.53,187.64,187.24,187.28,2257.0,184.0616,184.1696,183.777,183.8162,2257.0
2023-07-31 11:35:00,187.37,187.64,187.36,187.58,2500.0,183.9046,184.1696,183.8947,184.1107,2500.0
2023-07-31 11:40:00,187.55,187.6,187.38,187.56,5122.0,184.0812,184.1303,183.9144,184.091,5122.0
2023-07-31 11:45:00,187.5,187.55,187.22,187.24,4657.0,184.0321,184.0812,183.7573,183.777,4657.0
2023-07-31 11:50:00,187.23,187.37,187.04,187.37,10668.0,183.7671,183.9046,183.5807,183.9046,10668.0
2023-07-31 11:55:00,187.36,187.56,187.28,187.29,14508.0,183.8947,184.091,183.8162,183.826,14508.0
2023-07-31 12:00:00,187.29,187.75,187.29,187.51,5890.0,183.826,184.2775,183.826,184.042,5890.0
2023-07-31 12:05:00,187.56,187.57,187.36,187.38,4237.0,184.091,184.1009,183.8947,183.9144,4237.0
2023-07-31 12:10:00,187.44,187.44,187.17,187.2,5859.0,183.9733,183.9733,183.7083,183.7377,5859.0
2023-07-31 12:15:00,187.15,187.16,187.01,187.07,3723.0,183.6886,183.6984,183.5512,183.6101,3723.0
2023-07-31 12:20:00,187.07,187.26,187.04,187.26,7991.0,183.6101,183.7966,183.5807,183.7966,7991.0
2023-07-31 12:25:00,187.27,187.34,187.13,187.34,2800.0,183.8064,183.8751,183.669,183.8751,2800.0
2023-07-31 12:30:00,187.3,187.3,187.04,187.04,3228.0,183.8358,183.8358,183.5807,183.5807,3228.0
2023-07-31 12:35:00,187.01,187.08,186.87,186.88,3921.0,183.5512,183.6199,183.4138,183.4236,3921.0
2023-07-31 12:40:00,186.84,186.97,186.7,186.92,6315.0,183.3844,183.512,183.2469,183.4629,6315.0
2023-07-31 12:45:00,186.86,186.86,186.56,186.7,2839.0,183.404,183.404,183.1095,183.2469,2839.0
2023-07-31 12:50:00,186.65,186.65,186.53,186.65,4302.0,183.1979,183.1979,183.0801,183.1979,4302.0
2023-07-31 12:55:00,186.71,186.95,186.66,186.95,3628.0,183.2568,183.4923,183.2077,183.4923,3628.0
2023-07-31 13:00:00,186.89,186.89,186.57,186.66,3606.0,183.4334,183.4334,183.1193,183.2077,3606.0
2023-07-31 13:05:00,186.64,186.83,186.58,186.71,3576.0,183.1881,183.3745,183.1292,183.2568,3576.0
2023-07-31 13:10:00,186.8,186.98,186.8,186.88,4205.0,183.3451,183.5218,183.3451,183.4236,4205.0
2023-07-31 13:15:00,186.83,186.93,186.62,186.93,10073.0,183.3745,183.4727,183.1684,183.4727,10073.0
2023-07-31 13:20:00,186.9,187.1,186.84,187.1,3144.0,183.4432,183.6395,183.3844,183.6395,3144.0
2023-07-31 13:25:00,187.05,187.06,186.93,187.03,2451.0,183.5905,183.6003,183.4727,183.5708,2451.0
2023-07-31 13:30:00,187.03,187.27,187.0,187.24,10058.0,183.5708,183.8064,183.5414,183.777,10058.0
2023-07-31 13:35:00,187.22,187.27,186.99,187.0,4216.0,183.7573,183.8064,183.5316,183.5414,4216.0
2023-07-31 13:40:00,186.96,187.0,186.62,186.8,5526.0,183.5021,183.5414,183.1684,183.3451,5526.0
2023-07-31 13:45:00,186.72,186.72,186.56,186.68,3739.0,183.2666,183.2666,183.1095,183.2273,3739.0
2023-07-31 13:50:00,186.69,186.73,186.59,186.59,6023.0,183.2371,183.2764,183.139,183.139,6023.0
2023-07-31 13:55:00,186.52,186.87,186.44,186.87,12377.0,183.0703,183.4138,182.9918,183.4138,12377.0
2023-07-31 14:00:00,186.83,187.19,186.83,187.15,4606.0,183.3745,183.7279,183.3745,183.6886,4606.0
2023-07-31 14:05:00,187.14,187.21,186.89,186.97,1981.0,183.6788,183.7475,183.4334,183.512,1981.0
2023-07-31 14:10:00,186.9,187.01,186.8,186.96,7575.0,183.4432,183.5512,183.3451,183.5021,7575.0
2023-07-31 14:15:00,186.96,187.08,186.9,187.01,6360.0,183.5021,183.6199,183.4432,183.5512,6360.0
2023-07-31 14:20:00,187.0,187.01,186.84,186.88,6600.0,183.5414,183.5512,183.3844,183.4236,6600.0
2023-07-31 14:25:00,186.94,187.03,186.93,187.03,4439.0,183.4825,183.5708,183.4727,183.5708,4439.0
2023-07-31 14:30:00,187.05,187.33,187.05,187.29,20731.0,183.5905,183.8653,183.5905,183.826,20731.0
2023-07-31 14:35:00,187.38,187.77,187.26,187.77,21179.0,183.9144,184.2972,183.7966,184.2972,21179.0
2023-07-31 14:40:00,187.84,187.9,187.7,187.74,3253.0,184.3659,184.4248,184.2284,184.2677,3253.0
2023-07-31 14:45:00,187.68,187.76,187.57,187.72,3083.0,184.2088,184.2873,184.1009,184.2481,3083.0
2023-07-31 14:50:00,187.73,187.82,187.63,187.63,5097.0,184.2579,184.3462,184.1597,184.1597,5097.0
2023-07-31 14:55:00,187.6,187.79,187.6,187.64,3045.0,184.1303,184.3168,184.1303,184.1696,3045.0
2023-07-31 15:00:00,187.65,187.67,187.57,187.61,4392.0,184.1794,184.199,184.1009,184.1401,4392.0
2023-07-31 15:05:00,187.55,187.61,187.46,187.59,18199.0,184.0812,184.1401,183.9929,184.1205,18199.0
2023-07-31 15:10:00,187.56,187.72,187.54,187.6,7033.0,184.091,184.2481,184.0714,184.1303,7033.0
2023-07-31 15:15:00,187.59,187.61,187.21,187.35,5073.0,184.1205,184.1401,183.7475,183.8849,5073.0
2023-07-31 15:20:00,187.33,187.44,187.28,187.31,12150.0,183.8653,183.9733,183.8162,183.8457,12150.0
2023-07-31 15:25:00,187.28,187.48,187.24,187.38,16274.0,183.8162,184.0125,183.777,183.9144,16274.0
2023-07-31 15:30:00,187.39,187.42,187.22,187.27,7146.0,183.9242,183.9536,183.7573,183.8064,7146.0
2023-07-31 15:35:00,187.27,187.32,187.14,187.15,7601.0,183.8064,183.8555,183.6788,183.6886,7601.0
2023-07-31 15:40:00,187.2,187.47,187.14,187.44,12004.0,183.7377,184.0027,183.6788,183.9733,12004.0
2023-07-31 15:45:00,187.44,187.6,187.38,187.46,12875.0,183.9733,184.1303,183.9144,183.9929,12875.0
2023-07-31 15:50:00,187.41,187.73,187.37,187.66,19833.0,183.9438,184.2579,183.9046,184.1892,19833.0
2023-07-31 15:55:00,187.67,188.12,187.63,188.12,75781.0,184.199,184.6407,184.1597,184.6407,75781.0
2023-08-01 09:30:00,187.46,187.5,186.61,187.5,37700.0,183.9929,184.0321,183.1586,184.0321,37700.0
2023-08-01 09:35:00,187.54,187.91,187.0,187.06,11954.0,184.0714,184.4346,183.5414,183.6003,11954.0
2023-08-01 09:40:00,187.18,187.29,186.78,186.78,7851.0,183.7181,183.826,183.3255,183.3255,7851.0
2023-08-01 09:45:00,186.77,187.07,186.63,187.06,2963.0,183.3156,183.6101,183.1782,183.6003,2963.0
2023-08-01 09:50:00,187.27,188.32,187.27,188.32,7916.0,183.8064,184.837,183.8064,184.837,7916.0
2023-08-01 09:55:00,188.45,188.77,188.32,188.35,4000.0,184.9646,185.2787,184.837,184.8664,4000.0
2023-08-01 10:00:00,188.35,188.45,187.89,188.28,4313.0,184.8664,184.9646,184.4149,184.7977,4313.0
2023-08-01 10:05:00,188.21,188.22,187.48,187.65,8152.0,184.729,184.7388,184.0125,184.1794,8152.0
2023-08-01 10:10:00,187.64,187.65,187.25,187.25,7471.0,184.1696,184.1794,183.7868,183.7868,7471.0
2023-08-01 10:15:00,187.25,187.42,187.01,187.07,7922.0,183.7868,183.9536,183.5512,183.6101,7922.0
2023-08-01 10:20:00,186.92,187.02,186.67,186.8,11137.0,183.4629,183.561,183.2175,183.3451,11137.0
2023-08-01 10:25:00,186.78,186.78,186.39,186.54,6160.0,183.3255,183.3255,182.9427,183.0899,6160.0
2023-08-01 10:30:00,186.68,186.74,186.35,186.5,7968.0,183.2273,183.2862,182.9034,183.0506,7968.0
2023-08-01 10:35:00,186.59,186.8,186.57,186.76,5156.0,183.139,183.3451,183.1193,183.3058,5156.0
2023-08-01 10:40:00,186.79,187.17,186.76,186.82,6306.0,183.3353,183.7083,183.3058,183.3647,6306.0
2023-08-01 10:45:00,186.84,186.96,186.72,186.86,4207.0,183.3844,183.5021,183.2666,183.404,4207.0
2023-08-01 10:50:00,186.83,187.06,186.79,187.0,4336.0,183.3745,183.6003,183.3353,183.5414,4336.0
2023-08-01 10:55:00,187.02,187.02,186.69,186.77,3480.0,183.561,183.561,183.2371,183.3156,3480.0
2023-08-01 11:00:00,186.85,187.2,186.82,187.04,4819.0,183.3942,183.7377,183.3647,183.5807,4819.0
2023-08-01 11:05:00,187.08,187.15,186.87,186.96,4394.0,183.6199,183.6886,183.4138,183.5021,4394.0
2023-08-01 11:10:00,186.92,186.95,186.56,186.63,9864.0,183.4629,183.4923,183.1095,183.1782,9864.0
2023-08-01 11:15:00,186.55,186.71,186.04,186.29,13446.0,183.0997,183.2568,182.5992,182.8445,13446.0
2023-08-01 11:20:00,186.31,186.33,186.05,186.14,9751.0,182.8642,182.8838,182.609,182.6973,9751.0
2023-08-01 11:25:00,186.17,186.34,186.09,186.21,9913.0,182.7267,182.8936,182.6482,182.766,9913.0
2023-08-01 11:30:00,186.16,186.16,185.87,185.9,8893.0,182.7169,182.7169,182.4323,182.4617,8893.0
2023-08-01 11:35:00,185.84,186.08,185.82,185.86,4358.0,182.4029,182.6384,182.3832,182.4225,4358.0
2023-08-01 11:40:00,185.82,186.05,185.79,185.79,8408.0,182.3832,182.609,182.3538,182.3538,8408.0
2023-08-01 11:45:00,185.76,185.88,185.65,185.71,8622.0,182.3243,182.4421,182.2164,182.2753,8622.0
2023-08-01 11:50:00,185.78,185.85,185.55,185.61,6949.0,182.344,182.4127,182.1182,182.1771,6949.0
2023-08-01 11:55:00,185.65,185.66,185.3,185.31,7685.0,182.2164,182.2262,181.8728,181.8827,7685.0
2023-08-01 12:00:00,185.34,185.72,185.34,185.56,11617.0,181.9121,182.2851,181.9121,182.128,11617.0
2023-08-01 12:05:00,185.57,185.73,185.41,185.67,5666.0,182.1378,182.2949,181.9808,182.236,5666.0
2023-08-01 12:10:00,185.68,185.84,185.63,185.64,5765.0,182.2458,182.4029,182.1967,182.2065,5765.0
2023-08-01 12:15:00,185.69,185.69,185.28,185.28,8471.0,182.2556,182.2556,181.8532,181.8532,8471.0
2023-08-01 12:20:00,185.31,185.39,185.22,185.34,8639.0,181.8827,181.9612,181.7943,181.9121,8639.0
2023-08-01 12:25:00,185.4,185.5,185.29,185.33,8068.0,181.971,182.0691,181.863,181.9023,8068.0
2023-08-01 12:30:00,185.35,185.51,185.21,185.51,4800.0,181.9219,182.079,181.7845,182.079,4800.0
2023-08-01 12:35:00,185.47,185.48,185.2,185.26,9125.0,182.0397,182.0495,181.7747,181.8336,9125.0
2023-08-01 12:40:00,185.23,185.45,185.18,185.32,11531.0,181.8041,182.0201,181.7551,181.8925,11531.0
2023-08-01 12:45:00,185.27,185.33,185.12,185.18,7062.0,181.8434,181.9023,181.6962,181.7551,7062.0
2023-08-01 12:50:00,185.2,185.22,185.04,185.14,7548.0,181.7747,181.7943,181.6176,181.7158,7548.0
2023-08-01 12:55:00,185.08,185.34,185.07,185.25,15206.0,181.6569,181.9121,181.6471,181.8238,15206.0
2023-08-01 13:00:00,185.31,185.37,185.02,185.04,5091.0,181.8827,181.9415,181.598,181.6176,5091.0
2023-08-01 13:05:00,185.0,185.05,184.79,184.81,9359.0,181.5784,181.6275,181.3723,181.3919,9359.0
2023-08-01 13:10:00,184.82,185.08,184.8,184.96,7700.0,181.4017,181.6569,181.3821,181.5391,7700.0
2023-08-01 13:15:00,184.97,185.21,184.91,185.12,5184.0,181.5489,181.7845,181.4901,181.6962,5184.0
2023-08-01 13:20:00,185.13,185.2,185.04,185.14,5604.0,181.706,181.7747,181.6176,181.7158,5604.0
2023-08-01 13:25:00,185.2,185.43,185.17,185.43,4977.0,181.7747,182.0004,181.7452,182.0004,4977.0
2023-08-01 13:30:00,185.44,185.66,185.36,185.66,7615.0,182.0102,182.2262,181.9317,182.2262,7615.0
2023-08-01 13:35:00,185.67,185.76,185.57,185.57,6777.0,182.236,182.3243,182.1378,182.1378,6777.0
2023-08-01 13:40:00,185.57,185.63,185.38,185.57,6273.0,182.1378,182.1967,181.9514,182.1378,6273.0
2023-08-01 13:45:00,185.56,185.66,185.52,185.66,10139.0,182.128,182.2262,182.0888,182.2262,10139.0
2023-08-01 13:50:00,185.59,185.65,185.46,185.65,19898.0,182.1575,182.2164,182.0299,182.2164,19898.0
2023-08-01 13:55:00,185.59,185.65,185.28,185.32,8011.0,182.1575,182.2164,181.8532,181.8925,8011.0
2023-08-01 14:00:00,185.36,185.6,185.29,185.57,9702.0,181.9317,182.1673,181.863,182.1378,9702.0
2023-08-01 14:05:00,185.5,185.58,185.41,185.43,8221.0,182.0691,182.1477,181.9808,182.0004,8221.0
2023-08-01 14:10:00,185.43,185.66,185.31,185.61,11070.0,182.0004,182.2262,181.8827,182.1771,11070.0
2023-08-01 14:15:00,185.61,185.7,185.5,185.5,10583.0,182.1771,182.2654,182.0691,182.0691,10583.0
2023-08-01 14:20:00,185.5,185.51,185.06,185.15,7100.0,182.0691,182.079,181.6373,181.7256,7100.0
2023-08-01 14:25:00,185.13,185.27,185.11,185.17,7520.0,181.706,181.8434,181.6864,181.7452,7520.0
2023-08-01 14:30:00,185.17,185.53,185.17,185.48,6350.0,181.7452,182.0986,181.7452,182.0495,6350.0
2023-08-01 14:35:00,185.53,185.73,185.48,185.72,17354.0,182.0986,182.2949,182.0495,182.2851,17354.0
2023-08-01 14:40:00,185.77,185.83,185.68,185.73,6495.0,182.3341,182.393,182.2458,182.2949,6495.0
2023-08-01 14:45:00,185.76,185.93,185.66,185.86,7752.0,182.3243,182.4912,182.2262,182.4225,7752.0
2023-08-01 14:50:00,185.85,185.87,185.68,185.74,6347.0,182.4127,182.4323,182.2458,182.3047,6347.0
2023-08-01 14:55:00,185.74,185.79,185.61,185.73,5476.0,182.3047,182.3538,182.1771,182.2949,5476.0
2023-08-01 15:00:00,185.73,185.78,185.59,185.78,7847.0,182.2949,182.344,182.1575,182.344,7847.0
2023-08-01 15:05:00,185.81,185.88,185.73,185.85,8466.0,182.3734,182.4421,182.2949,182.4127,8466.0
2023-08-01 15:10:00,185.81,185.81,185.67,185.67,6185.0,182.3734,182.3734,182.236,182.236,6185.0
2023-08-01 15:15:00,185.67,185.74,185.62,185.67,8899.0,182.236,182.3047,182.1869,182.236,8899.0
2023-08-01 15:20:00,185.66,185.68,185.58,185.63,8620.0,182.2262,182.2458,182.1477,182.1967,8620.0
2023-08-01 15:25:00,185.66,185.68,185.53,185.59,13512.0,182.2262,182.2458,182.0986,182.1575,13512.0
2023-08-01 15:30:00,185.58,185.86,185.58,185.86,6456.0,182.1477,182.4225,182.1477,182.4225,6456.0
2023-08-01 15:35:00,185.84,185.88,185.72,185.76,9030.0,182.4029,182.4421,182.2851,182.3243,9030.0
2023-08-01 15:40:00,185.8,185.8,185.45,185.54,10522.0,182.3636,182.3636,182.0201,182.1084,10522.0
2023-08-01 15:45:00,185.52,185.74,185.5,185.74,15462.0,182.0888,182.3047,182.0691,182.3047,15462.0
2023-08-01 15:50:00,185.76,185.78,185.61,185.73,23196.0,182.3243,182.344,182.1771,182.2949,23196.0
2023-08-01 15:55:00,185.68,185.68,185.38,185.52,50088.0,182.2458,182.2458,181.9514,182.0888,50088.0
2023-08-02 09:30:00,184.23,185.76,182.5,182.78,56732.0,180.8226,182.3243,179.1246,179.3994,56732.0
2023-08-02 09:35:00,182.88,184.36,182.58,184.36,16313.0,179.4976,180.9502,179.2031,180.9502,16313.0
2023-08-02 09:40:00,184.58,185.87,184.31,184.99,10540.0,181.1662,182.4323,180.9011,181.5686,10540.0
2023-08-02 09:45:00,185.05,185.11,184.04,184.46,6169.0,181.6275,181.6864,180.6361,181.0484,6169.0
2023-08-02 09:50:00,184.49,184.77,184.14,184.48,5885.0,181.0778,181.3526,180.7343,181.068,5885.0
2023-08-02 09:55:00,184.51,184.69,183.99,184.18,4525.0,181.0974,181.2741,180.5871,180.7736,4525.0
2023-08-02 10:00:00,184.18,184.2,183.5,184.01,17237.0,180.7736,180.7932,180.1061,180.6067,17237.0
2023-08-02 10:05:00,183.87,184.2,183.46,183.46,18126.0,180.4693,180.7932,180.0669,180.0669,18126.0
2023-08-02 10:10:00,183.45,183.95,183.31,183.9,21337.0,180.0571,180.5478,179.9196,180.4987,21337.0
2023-08-02 10:15:00,183.91,183.98,183.33,183.54,10023.0,180.5085,180.5773,179.9393,180.1454,10023.0
2023-08-02 10:20:00,183.55,184.31,183.43,184.21,9798.0,180.1552,180.9011,180.0374,180.803,9798.0
2023-08-02 10:25:00,184.25,184.28,183.34,183.39,6138.0,180.8423,180.8717,179.9491,179.9982,6138.0
2023-08-02 10:30:00,183.46,183.61,183.13,183.61,4659.0,180.0669,180.2141,179.743,180.2141,4659.0
2023-08-02 10:35:00,183.62,183.77,183.49,183.69,9271.0,180.2239,180.3711,180.0963,180.2926,9271.0
2023-08-02 10:40:00,183.56,183.56,183.19,183.19,13143.0,180.165,180.165,179.8019,179.8019,13143.0
2023-08-02 10:45:00,183.18,183.5,182.96,183.24,15068.0,179.792,180.1061,179.5761,179.8509,15068.0
2023-08-02 10:50:00,183.24,183.47,182.8,182.8,9189.0,179.8509,180.0767,179.4191,179.4191,9189.0
2023-08-02 10:55:00,182.86,183.45,182.76,183.44,25843.0,179.478,180.0571,179.3798,180.0472,25843.0
2023-08-02 11:00:00,183.53,183.55,183.26,183.26,8527.0,180.1356,180.1552,179.8706,179.8706,8527.0
2023-08-02 11:05:00,183.57,183.82,183.47,183.52,5512.0,180.1748,180.4202,180.0767,180.1258,5512.0
2023-08-02 11:10:00,183.47,183.61,183.27,183.4,6306.0,180.0767,180.2141,179.8804,180.008,6306.0
2023-08-02 11:15:00,183.27,183.36,183.01,183.06,33261.0,179.8804,179.9687,179.6252,179.6743,33261.0
2023-08-02 11:20:00,183.14,183.39,182.98,182.98,9082.0,179.7528,179.9982,179.5957,179.5957,9082.0
2023-08-02 11:25:00,183.0,183.34,182.79,183.27,34032.0,179.6154,179.9491,179.4093,179.8804,34032.0
2023-08-02 11:30:00,183.22,183.33,183.01,183.26,24235.0,179.8313,179.9393,179.6252,179.8706,24235.0
2023-08-02 11:35:00,183.34,183.44,182.83,182.83,15306.0,179.9491,180.0472,179.4485,179.4485,15306.0
2023-08-02 11:40:00,182.86,182.97,182.71,182.73,7444.0,179.478,179.5859,179.3307,179.3504,7444.0
2023-08-02 11:45:00,182.72,183.24,182.71,183.2,14666.0,179.3406,179.8509,179.3307,179.8117,14666.0
2023-08-02 11:50:00,183.2,183.29,182.9,182.96,9739.0,179.8117,179.9,179.5172,179.5761,9739.0
2023-08-02 11:55:00,182.95,182.95,182.66,182.68,10328.0,179.5663,179.5663,179.2817,179.3013,10328.0
2023-08-02 12:00:00,182.69,182.87,182.52,182.67,12370.0,179.3111,179.4878,179.1443,179.2915,12370.0
2023-08-02 12:05:00,182.83,183.02,182.64,182.86,9104.0,179.4485,179.635,179.262,179.478,9104.0
2023-08-02 12:10:00,182.77,182.94,182.54,182.88,21757.0,179.3896,179.5565,179.1639,179.4976,21757.0
2023-08-02 12:15:00,182.95,183.17,182.89,183.16,6725.0,179.5663,179.7822,179.5074,179.7724,6725.0
2023-08-02 12:20:00,183.16,183.3,183.01,183.05,6819.0,179.7724,179.9098,179.6252,179.6645,6819.0
2023-08-02 12:25:00,183.03,183.19,182.91,183.02,6472.0,179.6448,179.8019,179.527,179.635,6472.0
2023-08-02 12:30:00,183.04,183.27,182.93,183.16,16214.0,179.6546,179.8804,179.5467,179.7724,16214.0
2023-08-02 12:35:00,183.12,183.48,183.11,183.37,7206.0,179.7332,180.0865,179.7233,179.9785,7206.0
2023-08-02 12:40:00,183.35,183.42,183.26,183.35,4877.0,179.9589,180.0276,179.8706,179.9589,4877.0
2023-08-02 12:45:00,183.33,183.5,183.24,183.49,3926.0,179.9393,180.1061,179.8509,180.0963,3926.0
2023-08-02 12:50:00,183.41,183.41,183.28,183.34,2982.0,180.0178,180.0178,179.8902,179.9491,2982.0
2023-08-02 12:55:00,183.32,183.53,183.19,183.32,8036.0,179.9295,180.1356,179.8019,179.9295,8036.0
2023-08-02 13:00:00,183.32,183.83,183.3,183.62,9863.0,179.9295,180.43,179.9098,180.2239,9863.0
2023-08-02 13:05:00,183.55,183.57,183.45,183.47,3996.0,180.1552,180.1748,180.0571,180.0767,3996.0
2023-08-02 13:10:00,183.45,183.45,183.02,183.06,6747.0,180.0571,180.0571,179.635,179.6743,6747.0
2023-08-02 13:15:00,183.05,183.19,183.0,183.15,9530.0,179.6645,179.8019,179.6154,179.7626,9530.0
2023-08-02 13:20:00,183.13,183.17,182.99,182.99,4076.0,179.743,179.7822,179.6056,179.6056,4076.0
2023-08-02 13:25:00,182.91,183.05,182.83,183.05,5622.0,179.527,179.6645,179.4485,179.6645,5622.0
2023-08-02 13:30:00,183.08,183.26,182.98,182.99,15678.0,179.6939,179.8706,179.5957,179.6056,15678.0
2023-08-02 13:35:00,183.06,183.06,182.97,182.97,2756.0,179.6743,179.6743,179.5859,179.5859,2756.0
2023-08-02 13:40:00,183.0,183.08,182.8,182.86,6111.0,179.6154,179.6939,179.4191,179.478,6111.0
2023-08-02 13:45:00,182.79,182.91,182.79,182.81,3764.0,179.4093,179.527,179.4093,179.4289,3764.0
2023-08-02 13:50:00,182.81,182.81,182.45,182.45,8961.0,179.4289,179.4289,179.0755,179.0755,8961.0
2023-08-02 13:55:00,182.44,182.54,182.39,182.41,10691.0,179.0657,179.1639,179.0167,179.0363,10691.0
2023-08-02 14:00:00,182.42,182.51,182.37,182.39,8293.0,179.0461,179.1344,178.997,179.0167,8293.0
2023-08-02 14:05:00,182.35,182.47,182.23,182.47,10868.0,178.9774,179.0952,178.8596,179.0952,10868.0
2023-08-02 14:10:00,182.45,182.52,182.37,182.5,8229.0,179.0755,179.1443,178.997,179.1246,8229.0
2023-08-02 14:15:00,182.5,182.53,182.33,182.5,8729.0,179.1246,179.1541,178.9578,179.1246,8729.0
2023-08-02 14:20:00,182.5,182.52,182.28,182.28,8205.0,179.1246,179.1443,178.9087,178.9087,8205.0
2023-08-02 14:25:00,182.31,182.39,182.08,182.13,8529.0,178.9381,179.0167,178.7124,178.7615,8529.0
2023-08-02 14:30:00,182.13,182.21,182.05,182.08,19472.0,178.7615,178.84,178.6829,178.7124,19472.0
2023-08-02 14:35:00,182.08,182.12,181.96,182.06,11106.0,178.7124,178.7517,178.5946,178.6928,11106.0
2023-08-02 14:40:00,182.06,182.35,182.03,182.03,10447.0,178.6928,178.9774,178.6633,178.6633,10447.0
2023-08-02 14:45:00,182.05,182.32,181.99,182.28,26651.0,178.6829,178.948,178.6241,178.9087,26651.0
2023-08-02 14:50:00,182.28,182.34,182.17,182.29,16095.0,178.9087,178.9676,178.8007,178.9185,16095.0
2023-08-02 14:55:00,182.29,182.3,182.01,182.17,16636.0,178.9185,178.9283,178.6437,178.8007,16636.0
2023-08-02 15:00:00,182.17,182.52,182.1,182.16,27928.0,178.8007,179.1443,178.732,178.7909,27928.0
2023-08-02 15:05:00,182.19,182.21,181.93,182.0,19963.0,178.8204,178.84,178.5652,178.6339,19963.0
2023-08-02 15:10:00,182.03,182.04,181.9,181.95,11232.0,178.6633,178.6731,178.5357,178.5848,11232.0
2023-08-02 15:15:00,181.95,182.06,181.83,182.02,13827.0,178.5848,178.6928,178.467,178.6535,13827.0
2023-08-02 15:20:00,182.03,182.04,181.93,181.96,10179.0,178.6633,178.6731,178.5652,178.5946,10179.0
2023-08-02 15:25:00,181.96,181.99,181.65,181.7,13052.0,178.5946,178.6241,178.2903,178.3394,13052.0
2023-08-02 15:30:00,181.74,182.04,181.71,182.04,19015.0,178.3787,178.6731,178.3492,178.6731,19015.0
2023-08-02 15:35:00,182.02,182.18,181.99,182.09,23374.0,178.6535,178.8105,178.6241,178.7222,23374.0
2023-08-02 15:40:00,182.1,182.29,181.96,182.25,25647.0,178.732,178.9185,178.5946,178.8792,25647.0
2023-08-02 15:45:00,182.21,182.26,182.1,182.21,30016.0,178.84,178.8891,178.732,178.84,30016.0
2023-08-02 15:50:00,182.18,182.36,182.07,182.23,40953.0,178.8105,178.9872,178.7026,178.8596,40953.0
2023-08-02 15:55:00,182.24,182.39,181.95,182.01,128765.0,178.8694,179.0167,178.5848,178.6437,128765.0
2023-08-03 09:30:00,180.61,181.43,179.76,181.17,51739.0,177.2696,178.0744,176.4353,177.8192,51739.0
2023-08-03 09:35:00,181.06,181.36,180.51,181.36,4984.0,177.7113,178.0057,177.1714,178.0057,4984.0
2023-08-03 09:40:00,181.42,182.21,181.41,182.0,8600.0,178.0646,178.84,178.0548,178.6339,8600.0
2023-08-03 09:45:00,181.75,181.92,180.76,180.76,17245.0,178.3885,178.5554,177.4168,177.4168,17245.0
2023-08-03 09:50:00,180.5,181.73,180.5,181.66,6294.0,177.1616,178.3689,177.1616,178.3002,6294.0
2023-08-03 09:55:00,181.74,181.74,181.03,181.06,6875.0,178.3787,178.3787,177.6818,177.7113,6875.0
2023-08-03 10:00:00,181.16,181.73,181.15,181.45,10617.0,177.8094,178.3689,177.7996,178.094,10617.0
2023-08-03 10:05:00,181.62,181.93,181.6,181.68,9579.0,178.2609,178.5652,178.2413,178.3198,9579.0
2023-08-03 10:10:00,181.68,182.09,181.57,182.03,11905.0,178.3198,178.7222,178.2118,178.6633,11905.0
2023-08-03 10:15:00,181.99,182.33,181.95,182.33,6839.0,178.6241,178.9578,178.5848,178.9578,6839.0
2023-08-03 10:20:00,182.37,182.38,181.94,181.97,7157.0,178.997,179.0068,178.575,178.6044,7157.0
2023-08-03 10:25:00,181.99,182.07,181.72,181.82,7853.0,178.6241,178.7026,178.3591,178.4572,7853.0
2023-08-03 10:30:00,181.7,182.21,181.57,182.12,8297.0,178.3394,178.84,178.2118,178.7517,8297.0
2023-08-03 10:35:00,182.15,182.48,182.12,182.38,10322.0,178.7811,179.105,178.7517,179.0068,10322.0
2023-08-03 10:40:00,182.39,182.64,182.18,182.59,7938.0,179.0167,179.262,178.8105,179.213,7938.0
2023-08-03 10:45:00,182.55,182.55,182.15,182.15,12839.0,179.1737,179.1737,178.7811,178.7811,12839.0
2023-08-03 10:50:00,182.13,182.15,181.73,181.78,5920.0,178.7615,178.7811,178.3689,178.4179,5920.0
2023-08-03 10:55:00,181.74,182.13,181.62,181.84,7776.0,178.3787,178.7615,178.2609,178.4768,7776.0
2023-08-03 11:00:00,181.81,182.13,181.7,182.05,4776.0,178.4474,178.7615,178.3394,178.6829,4776.0
2023-08-03 11:05:00,182.05,182.3,182.05,182.27,4859.0,178.6829,178.9283,178.6829,178.8989,4859.0
2023-08-03 11:10:00,182.33,182.47,182.17,182.27,6002.0,178.9578,179.0952,178.8007,178.8989,6002.0
2023-08-03 11:15:00,182.24,182.37,182.08,182.08,11512.0,178.8694,178.997,178.7124,178.7124,11512.0
2023-08-03 11:20:00,182.11,182.19,181.9,182.06,8542.0,178.7418,178.8204,178.5357,178.6928,8542.0
2023-08-03 11:25:00,182.08,182.37,182.04,182.15,8009.0,178.7124,178.997,178.6731,178.7811,8009.0
2023-08-03 11:30:00,182.11,182.11,181.76,181.87,5345.0,178.7418,178.7418,178.3983,178.5063,5345.0
2023-08-03 11:35:00,181.89,182.04,181.79,182.03,4947.0,178.5259,178.6731,178.4278,178.6633,4947.0
2023-08-03 11:40:00,181.99,182.24,181.87,182.08,10863.0,178.6241,178.8694,178.5063,178.7124,10863.0
2023-08-03 11:45:00,182.13,182.19,181.89,181.92,7308.0,178.7615,178.8204,178.5259,178.5554,7308.0
2023-08-03 11:50:00,181.95,182.28,181.95,182.28,5005.0,178.5848,178.9087,178.5848,178.9087,5005.0
2023-08-03 11:55:00,182.31,182.5,182.3,182.46,8415.0,178.9381,179.1246,178.9283,179.0854,8415.0
2023-08-03 12:00:00,182.4,182.67,182.4,182.52,9364.0,179.0265,179.2915,179.0265,179.1443,9364.0
2023-08-03 12:05:00,182.53,182.61,182.37,182.57,9576.0,179.1541,179.2326,178.997,179.1933,9576.0
2023-08-03 12:10:00,182.53,182.54,182.39,182.47,3122.0,179.1541,179.1639,179.0167,179.0952,3122.0
2023-08-03 12:15:00,182.48,182.93,182.45,182.89,8513.0,179.105,179.5467,179.0755,179.5074,8513.0
2023-08-03 12:20:00,182.95,183.15,182.94,183.08,13766.0,179.5663,179.7626,179.5565,179.6939,13766.0
2023-08-03 12:25:00,183.13,183.13,182.93,182.99,8974.0,179.743,179.743,179.5467,179.6056,8974.0
2023-08-03 12:30:00,183.03,183.03,182.65,182.75,14714.0,179.6448,179.6448,179.2719,179.37,14714.0
2023-08-03 12:35:00,182.74,183.26,182.61,183.2,67872.0,179.3602,179.8706,179.2326,179.8117,67872.0
2023-08-03 12:40:00,183.07,183.11,182.8,183.0,6567.0,179.6841,179.7233,179.4191,179.6154,6567.0
2023-08-03 12:45:00,182.99,183.08,182.85,182.87,8877.0,179.6056,179.6939,179.4682,179.4878,8877.0
2023-08-03 12:50:00,182.89,182.89,182.5,182.56,8666.0,179.5074,179.5074,179.1246,179.1835,8666.0
2023-08-03 12:55:00,182.52,182.64,182.47,182.56,10499.0,179.1443,179.262,179.0952,179.1835,10499.0
2023-08-03 13:00:00,182.56,182.57,182.2,182.23,8330.0,179.1835,179.1933,178.8302,178.8596,8330.0
2023-08-03 13:05:00,182.23,182.25,182.1,182.17,10994.0,178.8596,178.8792,178.732,178.8007,10994.0
2023-08-03 13:10:00,182.17,182.44,182.17,182.34,13503.0,178.8007,179.0657,178.8007,178.9676,13503.0
2023-08-03 13:15:00,182.34,182.39,182.19,182.37,6724.0,178.9676,179.0167,178.8204,178.997,6724.0
2023-08-03 13:20:00,182.38,182.52,182.3,182.37,12066.0,179.0068,179.1443,178.9283,178.997,12066.0
2023-08-03 13:25:00,182.41,182.46,182.34,182.4,5260.0,179.0363,179.0854,178.9676,179.0265,5260.0
2023-08-03 13:30:00,182.37,182.42,182.26,182.34,7175.0,178.997,179.0461,178.8891,178.9676,7175.0
2023-08-03 13:35:00,182.31,182.36,182.3,182.31,3828.0,178.9381,178.9872,178.9283,178.9381,3828.0
2023-08-03 13:40:00,182.28,182.28,182.04,182.12,5472.0,178.9087,178.9087,178.6731,178.7517,5472.0
2023-08-03 13:45:00,182.12,182.35,182.11,182.34,4591.0,178.7517,178.9774,178.7418,178.9676,4591.0
2023-08-03 13:50:00,182.3,182.3,182.17,182.25,3393.0,178.9283,178.9283,178.8007,178.8792,3393.0
2023-08-03 13:55:00,182.24,182.34,182.21,182.27,6827.0,178.8694,178.9676,178.84,178.8989,6827.0
2023-08-03 14:00:00,182.28,182.37,182.23,182.32,3990.0,178.9087,178.997,178.8596,178.948,3990.0
2023-08-03 14:05:00,182.26,182.44,182.25,182.29,13071.0,178.8891,179.0657,178.8792,178.9185,13071.0
2023-08-03 14:10:00,182.29,182.31,182.21,182.24,5964.0,178.9185,178.9381,178.84,178.8694,5964.0
2023-08-03 14:15:00,182.28,182.42,182.2,182.42,12549.0,178.9087,179.0461,178.8302,179.0461,12549.0
2023-08-03 14:20:00,182.43,182.43,182.25,182.33,6776.0,179.0559,179.0559,178.8792,178.9578,6776.0
2023-08-03 14:25:00,182.28,182.32,182.18,182.27,6469.0,178.9087,178.948,178.8105,178.8989,6469.0
2023-08-03 14:30:00,182.25,182.3,182.2,182.24,2399.0,178.8792,178.9283,178.8302,178.8694,2399.0
2023-08-03 14:35:00,182.22,182.22,181.91,181.94,6882.0,178.8498,178.8498,178.5455,178.575,6882.0
2023-08-03 14:40:00,181.96,182.02,181.9,182.01,8453.0,178.5946,178.6535,178.5357,178.6437,8453.0
2023-08-03 14:45:00,182.09,182.14,181.96,181.99,2661.0,178.7222,178.7713,178.5946,178.6241,2661.0
2023-08-03 14:50:00,181.96,182.07,181.93,182.06,3123.0,178.5946,178.7026,178.5652,178.6928,3123.0
2023-08-03 14:55:00,182.09,182.09,181.92,182.04,7577.0,178.7222,178.7222,178.5554,178.6731,7577.0
2023-08-03 15:00:00,182.03,182.05,181.88,181.94,4650.0,178.6633,178.6829,178.5161,178.575,4650.0
2023-08-03 15:05:00,181.94,182.08,181.88,182.04,13781.0,178.575,178.7124,178.5161,178.6731,13781.0
2023-08-03 15:10:00,182.01,182.04,181.68,181.68,10228.0,178.6437,178.6731,178.3198,178.3198,10228.0
2023-08-03 15:15:00,181.7,181.75,181.59,181.63,5274.0,178.3394,178.3885,178.2315,178.2707,5274.0
2023-08-03 15:20:00,181.64,181.66,181.58,181.62,7164.0,178.2805,178.3002,178.2216,178.2609,7164.0
2023-08-03 15:25:00,181.6,181.64,181.37,181.43,9078.0,178.2413,178.2805,178.0155,178.0744,9078.0
2023-08-03 15:30:00,181.41,181.5,181.25,181.27,7636.0,178.0548,178.1431,177.8977,177.9174,7636.0
2023-08-03 15:35:00,181.28,181.32,181.01,181.03,10585.0,177.9272,177.9664,177.6622,177.6818,10585.0
2023-08-03 15:40:00,181.0,181.03,180.76,180.77,14254.0,177.6524,177.6818,177.4168,177.4266,14254.0
2023-08-03 15:45:00,180.77,180.97,180.72,180.85,25634.0,177.4266,177.6229,177.3775,177.5051,25634.0
2023-08-03 15:50:00,180.85,180.91,180.63,180.87,43769.0,177.5051,177.564,177.2892,177.5248,43769.0
2023-08-03 15:55:00,180.86,181.29,180.69,180.8,93514.0,177.515,177.937,177.3481,177.4561,93514.0
2023-08-04 09:30:00,180.14,181.64,180.14,181.43,25406.0,176.8083,178.2805,176.8083,178.0744,25406.0
2023-08-04 09:35:00,181.69,182.12,181.17,181.9,11856.0,178.3296,178.7517,177.8192,178.5357,11856.0
2023-08-04 09:40:00,181.98,182.29,181.78,182.29,4916.0,178.6142,178.9185,178.4179,178.9185,4916.0
2023-08-04 09:45:00,182.29,182.46,181.77,182.08,6458.0,178.9185,179.0854,178.4081,178.7124,6458.0
2023-08-04 09:50:00,182.14,182.18,181.82,182.03,4014.0,178.7713,178.8105,178.4572,178.6633,4014.0
2023-08-04 09:55:00,182.03,182.03,181.41,181.49,13880.0,178.6633,178.6633,178.0548,178.1333,13880.0
2023-08-04 10:00:00,181.56,181.57,180.83,180.85,4585.0,178.202,178.2118,177.4855,177.5051,4585.0
2023-08-04 10:05:00,180.87,180.87,180.16,180.18,4433.0,177.5248,177.5248,176.8279,176.8475,4433.0
2023-08-04 10:10:00,180.16,180.66,180.11,180.52,6407.0,176.8279,177.3187,176.7788,177.1812,6407.0
2023-08-04 10:15:00,180.52,180.9,180.12,180.84,17047.0,177.1812,177.5542,176.7886,177.4953,17047.0
2023-08-04 10:20:00,180.89,181.13,180.8,180.88,22888.0,177.5444,177.78,177.4561,177.5346,22888.0
2023-08-04 10:25:00,180.99,181.27,180.78,181.16,10353.0,177.6426,177.9174,177.4364,177.8094,10353.0
2023-08-04 10:30:00,181.24,181.25,181.01,181.06,6501.0,177.8879,177.8977,177.6622,177.7113,6501.0
2023-08-04 10:35:00,181.01,181.24,180.93,180.93,3978.0,177.6622,177.8879,177.5837,177.5837,3978.0
2023-08-04 10:40:00,180.88,181.43,180.85,181.4,28133.0,177.5346,178.0744,177.5051,178.045,28133.0
2023-08-04 10:45:00,181.46,181.5,181.2,181.25,48238.0,178.1039,178.1431,177.8487,177.8977,48238.0
2023-08-04 10:50:00,181.25,181.27,180.85,181.24,11543.0,177.8977,177.9174,177.5051,177.8879,11543.0
2023-08-04 10:55:00,181.3,181.3,180.81,180.9,8979.0,177.9468,177.9468,177.4659,177.5542,8979.0
2023-08-04 11:00:00,181.06,181.16,180.97,181.16,6605.0,177.7113,177.8094,177.6229,177.8094,6605.0
2023-08-04 11:05:00,181.11,181.41,181.04,181.26,6507.0,177.7603,178.0548,177.6916,177.9076,6507.0
2023-08-04 11:10:00,181.27,181.36,181.06,181.16,22800.0,177.9174,178.0057,177.7113,177.8094,22800.0
2023-08-04 11:15:00,181.11,181.25,181.09,181.14,3296.0,177.7603,177.8977,177.7407,177.7898,3296.0
2023-08-04 11:20:00,181.14,181.57,181.13,181.49,9163.0,177.7898,178.2118,177.78,178.1333,9163.0
2023-08-04 11:25:00,181.48,181.64,181.4,181.56,16175.0,178.1235,178.2805,178.045,178.202,16175.0
2023-08-04 11:30:00,181.59,181.59,181.25,181.25,13248.0,178.2315,178.2315,177.8977,177.8977,13248.0
2023-08-04 11:35:00,181.27,181.3,180.91,180.91,8775.0,177.9174,177.9468,177.564,177.564,8775.0
2023-08-04 11:40:00,180.88,181.11,180.75,181.1,8505.0,177.5346,177.7603,177.407,177.7505,8505.0
2023-08-04 11:45:00,181.11,181.13,180.86,180.96,9374.0,177.7603,177.78,177.515,177.6131,9374.0
2023-08-04 11:50:00,180.93,180.99,180.83,180.99,5999.0,177.5837,177.6426,177.4855,177.6426,5999.0
2023-08-04 11:55:00,180.96,181.02,180.92,181.0,4727.0,177.6131,177.672,177.5738,177.6524,4727.0
2023-08-04 12:00:00,181.03,181.03,180.88,180.98,6714.0,177.6818,177.6818,177.5346,177.6327,6714.0
2023-08-04 12:05:00,180.94,181.14,180.92,181.01,4690.0,177.5935,177.7898,177.5738,177.6622,4690.0
2023-08-04 12:10:00,181.02,181.27,180.99,181.13,5980.0,177.672,177.9174,177.6426,177.78,5980.0
2023-08-04 12:15:00,181.12,181.16,181.03,181.08,7519.0,177.7701,177.8094,177.6818,177.7309,7519.0
2023-08-04 12:20:00,181.04,181.13,180.76,180.89,9719.0,177.6916,177.78,177.4168,177.5444,9719.0
2023-08-04 12:25:00,181.03,181.28,181.0,181.28,6335.0,177.6818,177.9272,177.6524,177.9272,6335.0
2023-08-04 12:30:00,181.32,181.32,181.12,181.12,14745.0,177.9664,177.9664,177.7701,177.7701,14745.0
2023-08-04 12:35:00,181.14,181.27,181.07,181.12,8177.0,177.7898,177.9174,177.7211,177.7701,8177.0
2023-08-04 12:40:00,181.12,181.28,181.02,181.28,8936.0,177.7701,177.9272,177.672,177.9272,8936.0
2023-08-04 12:45:00,181.35,181.41,181.34,181.35,3339.0,177.9959,178.0548,177.9861,177.9959,3339.0
2023-08-04 12:50:00,181.35,181.58,181.33,181.56,12524.0,177.9959,178.2216,177.9763,178.202,12524.0
2023-08-04 12:55:00,181.55,181.66,181.55,181.66,5598.0,178.1922,178.3002,178.1922,178.3002,5598.0
2023-08-04 13:00:00,181.7,181.78,181.64,181.73,4794.0,178.3394,178.4179,178.2805,178.3689,4794.0
2023-08-04 13:05:00,181.71,181.72,181.33,181.43,11634.0,178.3492,178.3591,177.9763,178.0744,11634.0
2023-08-04 13:10:00,181.38,181.4,181.12,181.21,5087.0,178.0253,178.045,177.7701,177.8585,5087.0
2023-08-04 13:15:00,181.25,181.25,181.11,181.11,4843.0,177.8977,177.8977,177.7603,177.7603,4843.0
2023-08-04 13:20:00,181.08,181.37,180.96,181.33,20800.0,177.7309,178.0155,177.6131,177.9763,20800.0
2023-08-04 13:25:00,181.37,181.45,181.08,181.1,18489.0,178.0155,178.094,177.7309,177.7505,18489.0
2023-08-04 13:30:00,181.06,181.18,181.05,181.05,7513.0,177.7113,177.829,177.7014,177.7014,7513.0
2023-08-04 13:35:00,181.08,181.08,180.84,180.84,5343.0,177.7309,177.7309,177.4953,177.4953,5343.0
2023-08-04 13:40:00,180.78,180.94,180.66,180.66,12454.0,177.4364,177.5935,177.3187,177.3187,12454.0
2023-08-04 13:45:00,180.66,180.69,180.52,180.53,8821.0,177.3187,177.3481,177.1812,177.1911,8821.0
2023-08-04 13:50:00,180.55,180.58,180.3,180.3,4841.0,177.2107,177.2401,176.9653,176.9653,4841.0
2023-08-04 13:55:00,180.3,180.51,180.23,180.34,19190.0,176.9653,177.1714,176.8966,177.0046,19190.0
2023-08-04 14:00:00,180.33,180.33,179.94,179.94,15090.0,176.9948,176.9948,176.612,176.612,15090.0
2023-08-04 14:05:00,179.96,180.06,179.74,179.86,9181.0,176.6316,176.7298,176.4157,176.5335,9181.0
2023-08-04 14:10:00,179.91,180.08,179.85,180.02,4473.0,176.5825,176.7494,176.5236,176.6905,4473.0
2023-08-04 14:15:00,180.01,180.01,179.7,179.77,10329.0,176.6807,176.6807,176.3764,176.4451,10329.0
2023-08-04 14:20:00,179.77,179.77,179.32,179.34,14800.0,176.4451,176.4451,176.0034,176.0231,14800.0
2023-08-04 14:25:00,179.29,179.49,179.18,179.33,17110.0,175.974,176.1703,175.866,176.0133,17110.0
2023-08-04 14:30:00,179.27,179.39,179.17,179.28,12151.0,175.9544,176.0721,175.8562,175.9642,12151.0
2023-08-04 14:35:00,179.26,179.39,179.1,179.15,9253.0,175.9445,176.0721,175.7875,175.8366,9253.0
2023-08-04 14:40:00,179.1,179.45,179.1,179.35,17339.0,175.7875,176.131,175.7875,176.0329,17339.0
2023-08-04 14:45:00,179.3,179.44,179.22,179.29,18603.0,175.9838,176.1212,175.9053,175.974,18603.0
2023-08-04 14:50:00,179.36,179.43,179.23,179.29,13107.0,176.0427,176.1114,175.9151,175.974,13107.0
2023-08-04 14:55:00,179.21,179.3,179.02,179.25,12979.0,175.8955,175.9838,175.709,175.9347,12979.0
2023-08-04 15:00:00,179.2,179.37,179.19,179.23,11174.0,175.8857,176.0525,175.8758,175.9151,11174.0
2023-08-04 15:05:00,179.23,179.28,178.93,178.93,20522.0,175.9151,175.9642,175.6207,175.6207,20522.0
2023-08-04 15:10:00,178.93,179.34,178.93,179.27,11541.0,175.6207,176.0231,175.6207,175.9544,11541.0
2023-08-04 15:15:00,179.26,179.32,179.08,179.12,11761.0,175.9445,176.0034,175.7679,175.8071,11761.0
2023-08-04 15:20:00,179.09,179.18,178.95,178.98,15074.0,175.7777,175.866,175.6403,175.6697,15074.0
2023-08-04 15:25:00,179.01,179.2,179.0,179.2,17444.0,175.6992,175.8857,175.6894,175.8857,17444.0
2023-08-04 15:30:00,179.19,179.28,179.08,179.14,12934.0,175.8758,175.9642,175.7679,175.8268,12934.0
2023-08-04 15:35:00,179.18,179.24,178.89,178.93,10530.0,175.866,175.9249,175.5814,175.6207,10530.0
2023-08-04 15:40:00,178.92,178.94,178.72,178.75,10945.0,175.6108,175.6305,175.4145,175.444,10945.0
2023-08-04 15:45:00,178.74,178.85,178.67,178.67,19552.0,175.4342,175.5421,175.3655,175.3655,19552.0
2023-08-04 15:50:00,178.62,178.85,178.34,178.6,37839.0,175.3164,175.5421,175.0416,175.2968,37839.0
2023-08-04 15:55:00,178.59,178.79,178.47,178.78,103246.0,175.2869,175.4832,175.1692,175.4734,103246.0
2023-08-07 09:30:00,180.19,181.39,180.19,180.41,44049.0,176.8573,178.0352,176.8573,177.0733,44049.0
2023-08-07 09:35:00,180.55,181.47,180.43,180.95,13192.0,177.2107,178.1137,177.0929,177.6033,13192.0
2023-08-07 09:40:00,180.98,181.15,180.35,180.66,8694.0,177.6327,177.7996,177.0144,177.3187,8694.0
2023-08-07 09:45:00,180.61,180.68,180.05,180.05,12153.0,177.2696,177.3383,176.7199,176.7199,12153.0
2023-08-07 09:50:00,180.12,180.6,180.03,180.33,10385.0,176.7886,177.2598,176.7003,176.9948,10385.0
2023-08-07 09:55:00,180.24,180.47,180.12,180.42,14421.0,176.9064,177.1322,176.7886,177.0831,14421.0
2023-08-07 10:00:00,180.47,180.57,180.08,180.19,10338.0,177.1322,177.2303,176.7494,176.8573,10338.0
2023-08-07 10:05:00,180.29,180.59,180.25,180.49,13548.0,176.9555,177.25,176.9162,177.1518,13548.0
2023-08-07 10:10:00,180.64,180.66,180.23,180.48,20267.0,177.299,177.3187,176.8966,177.142,20267.0
2023-08-07 10:15:00,180.48,181.11,180.45,181.11,13798.0,177.142,177.7603,177.1125,177.7603,13798.0
2023-08-07 10:20:00,181.09,181.26,180.79,180.84,20843.0,177.7407,177.9076,177.4463,177.4953,20843.0
2023-08-07 10:25:00,180.92,181.12,180.81,181.12,10596.0,177.5738,177.7701,177.4659,177.7701,10596.0
2023-08-07 10:30:00,181.25,181.25,180.8,180.98,9995.0,177.8977,177.8977,177.4561,177.6327,9995.0
2023-08-07 10:35:00,180.93,181.0,180.86,180.9,6646.0,177.5837,177.6524,177.515,177.5542,6646.0
2023-08-07 10:40:00,180.95,181.18,180.88,181.17,11127.0,177.6033,177.829,177.5346,177.8192,11127.0
2023-08-07 10:45:00,181.09,181.23,180.98,181.01,10002.0,177.7407,177.8781,177.6327,177.6622,10002.0
2023-08-07 10:50:00,181.0,181.01,180.5,180.5,8931.0,177.6524,177.6622,177.1616,177.1616,8931.0
2023-08-07 10:55:00,180.52,180.72,180.48,180.68,7228.0,177.1812,177.3775,177.142,177.3383,7228.0
2023-08-07 11:00:00,180.68,180.91,180.67,180.82,15134.0,177.3383,177.564,177.3285,177.4757,15134.0
2023-08-07 11:05:00,180.88,180.89,180.61,180.71,14506.0,177.5346,177.5444,177.2696,177.3677,14506.0
2023-08-07 11:10:00,180.71,180.75,180.59,180.63,13944.0,177.3677,177.407,177.25,177.2892,13944.0
2023-08-07 11:15:00,180.62,180.74,180.56,180.58,10009.0,177.2794,177.3972,177.2205,177.2401,10009.0
2023-08-07 11:20:00,180.57,180.62,180.46,180.5,20806.0,177.2303,177.2794,177.1224,177.1616,20806.0
2023-08-07 11:25:00,180.51,180.69,180.43,180.51,11010.0,177.1714,177.3481,177.0929,177.1714,11010.0
2023-08-07 11:30:00,180.56,180.68,180.53,180.68,11905.0,177.2205,177.3383,177.1911,177.3383,11905.0
2023-08-07 11:35:00,180.63,180.9,180.46,180.9,30877.0,177.2892,177.5542,177.1224,177.5542,30877.0
2023-08-07 11:40:00,180.91,180.94,180.8,180.88,15148.0,177.564,177.5935,177.4561,177.5346,15148.0
2023-08-07 11:45:00,180.88,180.89,180.83,180.86,17717.0,177.5346,177.5444,177.4855,177.515,17717.0
2023-08-07 11:50:00,180.83,181.19,180.82,181.13,24203.0,177.4855,177.8389,177.4757,177.78,24203.0
2023-08-07 11:55:00,181.13,181.42,181.13,181.34,9665.0,177.78,178.0646,177.78,177.9861,9665.0
2023-08-07 12:00:00,181.36,181.5,181.21,181.5,7108.0,178.0057,178.1431,177.8585,178.1431,7108.0
2023-08-07 12:05:00,181.43,181.64,181.41,181.46,31855.0,178.0744,178.2805,178.0548,178.1039,31855.0
2023-08-07 12:10:00,181.4,181.73,181.31,181.6,7658.0,178.045,178.3689,177.9566,178.2413,7658.0
2023-08-07 12:15:00,181.56,181.66,181.56,181.61,6746.0,178.202,178.3002,178.202,178.2511,6746.0
2023-08-07 12:20:00,181.65,181.77,181.63,181.72,6081.0,178.2903,178.4081,178.2707,178.3591,6081.0
2023-08-07 12:25:00,181.72,181.74,181.66,181.74,9171.0,178.3591,178.3787,178.3002,178.3787,9171.0
2023-08-07 12:30:00,181.73,181.85,181.66,181.78,10166.0,178.3689,178.4866,178.3002,178.4179,10166.0
2023-08-07 12:35:00,181.75,181.88,181.5,181.5,17945.0,178.3885,178.5161,178.1431,178.1431,17945.0
2023-08-07 12:40:00,181.5,181.84,181.46,181.75,17065.0,178.1431,178.4768,178.1039,178.3885,17065.0
2023-08-07 12:45:00,181.78,181.85,181.55,181.55,8680.0,178.4179,178.4866,178.1922,178.1922,8680.0
2023-08-07 12:50:00,181.55,181.73,181.46,181.66,9173.0,178.1922,178.3689,178.1039,178.3002,9173.0
2023-08-07 12:55:00,181.62,181.7,181.49,181.66,5265.0,178.2609,178.3394,178.1333,178.3002,5265.0
2023-08-07 13:00:00,181.7,181.81,181.7,181.81,6648.0,178.3394,178.4474,178.3394,178.4474,6648.0
2023-08-07 13:05:00,181.79,181.8,181.61,181.66,7189.0,178.4278,178.4376,178.2511,178.3002,7189.0
2023-08-07 13:10:00,181.66,181.82,181.66,181.71,7189.0,178.3002,178.4572,178.3002,178.3492,7189.0
2023-08-07 13:15:00,181.71,181.79,181.61,181.72,7421.0,178.3492,178.4278,178.2511,178.3591,7421.0
2023-08-07 13:20:00,181.74,181.75,181.56,181.63,3886.0,178.3787,178.3885,178.202,178.2707,3886.0
2023-08-07 13:25:00,181.64,181.68,181.39,181.47,7476.0,178.2805,178.3198,178.0352,178.1137,7476.0
2023-08-07 13:30:00,181.5,181.53,181.44,181.52,3517.0,178.1431,178.1726,178.0842,178.1627,3517.0
2023-08-07 13:35:00,181.51,181.68,181.51,181.65,4200.0,178.1529,178.3198,178.1529,178.2903,4200.0
2023-08-07 13:40:00,181.71,181.74,181.56,181.58,5631.0,178.3492,178.3787,178.202,178.2216,5631.0
2023-08-07 13:45:00,181.58,181.58,181.33,181.36,5510.0,178.2216,178.2216,177.9763,178.0057,5510.0
2023-08-07 13:50:00,181.36,181.4,181.3,181.33,5645.0,178.0057,178.045,177.9468,177.9763,5645.0
2023-08-07 13:55:00,181.31,181.47,181.28,181.42,6643.0,177.9566,178.1137,177.9272,178.0646,6643.0
2023-08-07 14:00:00,181.42,181.65,181.38,181.65,4299.0,178.0646,178.2903,178.0253,178.2903,4299.0
2023-08-07 14:05:00,181.67,181.67,181.41,181.49,9118.0,178.31,178.31,178.0548,178.1333,9118.0
2023-08-07 14:10:00,181.51,181.54,181.35,181.37,5921.0,178.1529,178.1824,177.9959,178.0155,5921.0
2023-08-07 14:15:00,181.33,181.47,181.25,181.46,8353.0,177.9763,178.1137,177.8977,178.1039,8353.0
2023-08-07 14:20:00,181.41,181.55,181.37,181.48,6787.0,178.0548,178.1922,178.0155,178.1235,6787.0
2023-08-07 14:25:00,181.52,181.54,181.31,181.34,9165.0,178.1627,178.1824,177.9566,177.9861,9165.0
2023-08-07 14:30:00,181.34,181.53,181.31,181.53,5577.0,177.9861,178.1726,177.9566,178.1726,5577.0
2023-08-07 14:35:00,181.51,181.63,181.44,181.49,4088.0,178.1529,178.2707,178.0842,178.1333,4088.0
2023-08-07 14:40:00,181.47,181.49,181.11,181.12,7114.0,178.1137,178.1333,177.7603,177.7701,7114.0
2023-08-07 14:45:00,181.13,181.27,181.1,181.2,6164.0,177.78,177.9174,177.7505,177.8487,6164.0
2023-08-07 14:50:00,181.18,181.26,181.14,181.18,5285.0,177.829,177.9076,177.7898,177.829,5285.0
2023-08-07 14:55:00,181.18,181.18,181.11,181.15,7116.0,177.829,177.829,177.7603,177.7996,7116.0
2023-08-07 15:00:00,181.16,181.23,181.13,181.17,6360.0,177.8094,177.8781,177.78,177.8192,6360.0
2023-08-07 15:05:00,181.16,181.2,181.05,181.17,18850.0,177.8094,177.8487,177.7014,177.8192,18850.0
2023-08-07 15:10:00,181.17,181.17,180.88,180.88,17142.0,177.8192,177.8192,177.5346,177.5346,17142.0
2023-08-07 15:15:00,180.83,180.88,180.72,180.75,16894.0,177.4855,177.5346,177.3775,177.407,16894.0
2023-08-07 15:20:00,180.81,181.14,180.8,181.11,17695.0,177.4659,177.7898,177.4561,177.7603,17695.0
2023-08-07 15:25:00,181.09,181.26,181.07,181.19,30603.0,177.7407,177.9076,177.7211,177.8389,30603.0
2023-08-07 15:30:00,181.16,181.3,181.09,181.3,19901.0,177.8094,177.9468,177.7407,177.9468,19901.0
2023-08-07 15:35:00,181.32,181.35,181.06,181.12,25486.0,177.9664,177.9959,177.7113,177.7701,25486.0
2023-08-07 15:40:00,181.11,181.15,180.82,180.87,34302.0,177.7603,177.7996,177.4757,177.5248,34302.0
2023-08-07 15:45:00,180.85,180.85,180.66,180.73,33381.0,177.5051,177.5051,177.3187,177.3874,33381.0
2023-08-07 15:50:00,180.77,180.92,180.76,180.88,36663.0,177.4266,177.5738,177.4168,177.5346,36663.0
2023-08-07 15:55:00,180.9,180.99,180.64,180.7,120085.0,177.5542,177.6426,177.299,177.3579,120085.0
2023-08-08 09:30:00,182.15,182.6,177.25,178.09,118325.0,178.7811,179.2228,173.9717,174.7962,118325.0
2023-08-08 09:35:00,178.14,183.3,178.05,182.83,68923.0,174.8453,179.9098,174.7569,179.4485,68923.0
2023-08-08 09:40:00,182.82,184.35,182.61,184.27,33421.0,179.4387,180.9404,179.2326,180.8619,33421.0
2023-08-08 09:45:00,184.21,186.38,184.21,185.58,102737.0,180.803,182.9329,180.803,182.1477,102737.0
2023-08-08 09:50:00,185.63,186.19,184.51,184.69,63569.0,182.1967,182.7464,181.0974,181.2741,63569.0
2023-08-08 09:55:00,184.47,184.63,183.99,184.51,16317.0,181.0582,181.2152,180.5871,181.0974,16317.0
2023-08-08 10:00:00,184.42,185.67,184.19,185.28,26345.0,181.0091,182.236,180.7834,181.8532,26345.0
2023-08-08 10:05:00,185.28,186.08,185.13,185.9,36942.0,181.8532,182.6384,181.706,182.4617,36942.0
2023-08-08 10:10:00,186.02,186.68,185.7,185.94,26546.0,182.5795,183.2273,182.2654,182.501,26546.0
2023-08-08 10:15:00,185.86,186.37,185.6,186.36,25004.0,182.4225,182.923,182.1673,182.9132,25004.0
2023-08-08 10:20:00,186.36,186.54,185.59,185.59,17163.0,182.9132,183.0899,182.1575,182.1575,17163.0
2023-08-08 10:25:00,185.6,186.16,185.5,186.0,14748.0,182.1673,182.7169,182.0691,182.5599,14748.0
2023-08-08 10:30:00,185.99,186.44,185.66,186.25,27970.0,182.5501,182.9918,182.2262,182.8053,27970.0
2023-08-08 10:35:00,186.31,186.97,186.31,186.45,16105.0,182.8642,183.512,182.8642,183.0016,16105.0
2023-08-08 10:40:00,186.45,186.69,185.87,186.08,15281.0,183.0016,183.2371,182.4323,182.6384,15281.0
2023-08-08 10:45:00,186.08,186.26,185.77,185.82,15453.0,182.6384,182.8151,182.3341,182.3832,15453.0
2023-08-08 10:50:00,185.88,186.16,185.49,185.54,18425.0,182.4421,182.7169,182.0593,182.1084,18425.0
2023-08-08 10:55:00,185.46,185.69,185.01,185.55,27189.0,182.0299,182.2556,181.5882,182.1182,27189.0
2023-08-08 11:00:00,185.63,185.88,185.26,185.26,17324.0,182.1967,182.4421,181.8336,181.8336,17324.0
2023-08-08 11:05:00,185.32,185.34,184.78,184.85,9434.0,181.8925,181.9121,181.3625,181.4312,9434.0
2023-08-08 11:10:00,184.85,185.18,184.64,185.12,15458.0,181.4312,181.7551,181.225,181.6962,15458.0
2023-08-08 11:15:00,185.12,185.92,185.12,185.92,15867.0,181.6962,182.4814,181.6962,182.4814,15867.0
2023-08-08 11:20:00,185.95,186.2,185.77,186.12,14173.0,182.5108,182.7562,182.3341,182.6777,14173.0
2023-08-08 11:25:00,186.09,186.16,185.69,186.03,13891.0,182.6482,182.7169,182.2556,182.5893,13891.0
2023-08-08 11:30:00,185.99,186.14,185.53,185.94,23185.0,182.5501,182.6973,182.0986,182.501,23185.0
2023-08-08 11:35:00,185.91,186.38,185.81,186.38,31156.0,182.4716,182.9329,182.3734,182.9329,31156.0
2023-08-08 11:40:00,186.35,186.72,186.18,186.41,29978.0,182.9034,183.2666,182.7366,182.9623,29978.0
2023-08-08 11:45:00,186.35,186.64,186.11,186.59,11100.0,182.9034,183.1881,182.6679,183.139,11100.0
2023-08-08 11:50:00,186.6,186.96,186.55,186.76,17794.0,183.1488,183.5021,183.0997,183.3058,17794.0
2023-08-08 11:55:00,186.84,187.18,186.75,187.14,17474.0,183.3844,183.7181,183.296,183.6788,17474.0
2023-08-08 12:00:00,187.19,187.29,186.7,186.78,27446.0,183.7279,183.826,183.2469,183.3255,27446.0
2023-08-08 12:05:00,186.71,187.12,186.71,186.74,14849.0,183.2568,183.6592,183.2568,183.2862,14849.0
2023-08-08 12:10:00,186.84,186.84,186.36,186.57,13857.0,183.3844,183.3844,182.9132,183.1193,13857.0
2023-08-08 12:15:00,186.57,186.57,186.16,186.2,10910.0,183.1193,183.1193,182.7169,182.7562,10910.0
2023-08-08 12:20:00,186.09,186.1,185.69,186.05,8889.0,182.6482,182.658,182.2556,182.609,8889.0
2023-08-08 12:25:00,186.05,186.25,185.95,186.16,14651.0,182.609,182.8053,182.5108,182.7169,14651.0
2023-08-08 12:30:00,186.12,186.5,186.01,186.47,55468.0,182.6777,183.0506,182.5697,183.0212,55468.0
2023-08-08 12:35:00,186.5,187.07,186.38,186.72,100477.0,183.0506,183.6101,182.9329,183.2666,100477.0
2023-08-08 12:40:00,186.69,186.91,186.37,186.37,10494.0,183.2371,183.4531,182.923,182.923,10494.0
2023-08-08 12:45:00,186.33,186.33,185.94,185.94,8548.0,182.8838,182.8838,182.501,182.501,8548.0
2023-08-08 12:50:00,186.0,186.0,185.63,185.75,11389.0,182.5599,182.5599,182.1967,182.3145,11389.0
2023-08-08 12:55:00,185.78,186.34,185.77,186.23,11561.0,182.344,182.8936,182.3341,182.7856,11561.0
2023-08-08 13:00:00,186.28,186.41,186.17,186.34,10643.0,182.8347,182.9623,182.7267,182.8936,10643.0
2023-08-08 13:05:00,186.39,186.54,186.32,186.54,9284.0,182.9427,183.0899,182.874,183.0899,9284.0
2023-08-08 13:10:00,186.52,186.72,186.49,186.64,12701.0,183.0703,183.2666,183.0408,183.1881,12701.0
2023-08-08 13:15:00,186.7,186.75,186.56,186.56,8233.0,183.2469,183.296,183.1095,183.1095,8233.0
2023-08-08 13:20:00,186.59,186.63,186.22,186.22,11499.0,183.139,183.1782,182.7758,182.7758,11499.0
2023-08-08 13:25:00,186.11,186.22,186.0,186.05,8521.0,182.6679,182.7758,182.5599,182.609,8521.0
2023-08-08 13:30:00,186.04,186.32,185.89,186.27,15112.0,182.5992,182.874,182.4519,182.8249,15112.0
2023-08-08 13:35:00,186.35,187.44,186.32,187.44,32245.0,182.9034,183.9733,182.874,183.9733,32245.0
2023-08-08 13:40:00,187.48,187.63,187.17,187.45,14300.0,184.0125,184.1597,183.7083,183.9831,14300.0
2023-08-08 13:45:00,187.44,187.6,187.36,187.54,20032.0,183.9733,184.1303,183.8947,184.0714,20032.0
2023-08-08 13:50:00,187.54,187.64,187.42,187.62,12621.0,184.0714,184.1696,183.9536,184.1499,12621.0
2023-08-08 13:55:00,187.56,187.7,187.5,187.55,10444.0,184.091,184.2284,184.0321,184.0812,10444.0
2023-08-08 14:00:00,187.56,187.6,187.06,187.31,19538.0,184.091,184.1303,183.6003,183.8457,19538.0
2023-08-08 14:05:00,187.22,187.22,186.99,187.19,27771.0,183.7573,183.7573,183.5316,183.7279,27771.0
2023-08-08 14:10:00,187.22,187.28,186.89,187.2,61566.0,183.7573,183.8162,183.4334,183.7377,61566.0
2023-08-08 14:15:00,187.19,187.51,187.17,187.5,18408.0,183.7279,184.042,183.7083,184.0321,18408.0
2023-08-08 14:20:00,187.55,187.8,187.46,187.78,12971.0,184.0812,184.3266,183.9929,184.307,12971.0
2023-08-08 14:25:00,187.81,187.85,187.4,187.51,17177.0,184.3364,184.3757,183.934,184.042,17177.0
2023-08-08 14:30:00,187.53,187.7,187.35,187.69,12695.0,184.0616,184.2284,183.8849,184.2186,12695.0
2023-08-08 14:35:00,187.69,187.85,187.59,187.63,15648.0,184.2186,184.3757,184.1205,184.1597,15648.0
2023-08-08 14:40:00,187.65,187.77,187.5,187.7,14013.0,184.1794,184.2972,184.0321,184.2284,14013.0
2023-08-08 14:45:00,187.7,187.8,187.65,187.77,14918.0,184.2284,184.3266,184.1794,184.2972,14918.0
2023-08-08 14:50:00,187.77,187.88,187.64,187.71,11819.0,184.2972,184.4051,184.1696,184.2383,11819.0
2023-08-08 14:55:00,187.73,188.17,187.66,188.15,19155.0,184.2579,184.6898,184.1892,184.6701,19155.0
2023-08-08 15:00:00,188.15,188.47,188.09,188.46,16297.0,184.6701,184.9842,184.6112,184.9744,16297.0
2023-08-08 15:05:00,188.47,188.71,188.37,188.44,17473.0,184.9842,185.2198,184.8861,184.9548,17473.0
2023-08-08 15:10:00,188.42,188.64,188.2,188.37,17768.0,184.9351,185.1511,184.7192,184.8861,17768.0
2023-08-08 15:15:00,188.34,188.42,187.91,187.96,26695.0,184.8566,184.9351,184.4346,184.4836,26695.0
2023-08-08 15:20:00,188.0,188.24,187.8,188.2,31856.0,184.5229,184.7585,184.3266,184.7192,31856.0
2023-08-08 15:25:00,188.22,188.26,187.93,188.06,28143.0,184.7388,184.7781,184.4542,184.5818,28143.0
2023-08-08 15:30:00,188.05,188.32,187.94,188.06,82159.0,184.572,184.837,184.464,184.5818,82159.0
2023-08-08 15:35:00,188.04,189.13,188.0,189.13,114601.0,184.5622,185.632,184.5229,185.632,114601.0
2023-08-08 15:40:00,189.15,189.73,188.84,189.73,53402.0,185.6516,186.2209,185.3474,186.2209,53402.0
2023-08-08 15:45:00,189.8,190.37,189.77,190.19,148569.0,186.2896,186.8491,186.2602,186.6724,148569.0
2023-08-08 15:50:00,190.18,190.54,189.56,189.57,183844.0,186.6626,187.0159,186.054,186.0639,183844.0
2023-08-08 15:55:00,189.57,190.0,189.17,189.3,287602.0,186.0639,186.4859,185.6713,185.7989,287602.0
2023-08-09 09:30:00,189.94,190.67,188.86,188.95,64937.0,186.427,187.1435,185.367,185.4553,64937.0
2023-08-09 09:35:00,188.89,189.1,187.43,187.86,48944.0,185.3964,185.6026,183.9634,184.3855,48944.0
2023-08-09 09:40:00,187.81,187.82,186.96,187.23,14789.0,184.3364,184.3462,183.5021,183.7671,14789.0
2023-08-09 09:45:00,187.19,188.51,187.18,188.46,8017.0,183.7279,185.0235,183.7181,184.9744,8017.0
2023-08-09 09:50:00,188.46,188.78,188.38,188.54,11020.0,184.9744,185.2885,184.8959,185.0529,11020.0
2023-08-09 09:55:00,188.44,188.83,188.29,188.46,13111.0,184.9548,185.3375,184.8075,184.9744,13111.0
2023-08-09 10:00:00,188.45,188.94,188.45,188.94,9386.0,184.9646,185.4455,184.9646,185.4455,9386.0
2023-08-09 10:05:00,188.81,189.19,188.69,189.14,26874.0,185.3179,185.6909,185.2001,185.6418,26874.0
2023-08-09 10:10:00,189.13,189.73,189.04,189.66,21515.0,185.632,186.2209,185.5437,186.1522,21515.0
2023-08-09 10:15:00,189.61,190.32,189.58,190.28,25772.0,186.1031,186.8,186.0737,186.7607,25772.0
2023-08-09 10:20:00,190.31,190.88,190.3,190.77,37343.0,186.7902,187.3496,186.7804,187.2417,37343.0
2023-08-09 10:25:00,190.78,190.95,189.98,190.13,64969.0,187.2515,187.4183,186.4663,186.6135,64969.0
2023-08-09 10:30:00,190.1,190.22,189.77,190.15,30146.0,186.5841,186.7018,186.2602,186.6331,30146.0
2023-08-09 10:35:00,190.23,190.3,189.67,190.25,12362.0,186.7117,186.7804,186.162,186.7313,12362.0
2023-08-09 10:40:00,190.25,190.55,190.2,190.44,8319.0,186.7313,187.0257,186.6822,186.9178,8319.0
2023-08-09 10:45:00,190.43,190.56,190.02,190.08,15839.0,186.908,187.0356,186.5055,186.5644,15839.0
2023-08-09 10:50:00,190.03,190.21,189.94,190.02,13281.0,186.5154,186.692,186.427,186.5055,13281.0
2023-08-09 10:55:00,190.01,190.17,189.72,190.11,12186.0,186.4957,186.6528,186.2111,186.5939,12186.0
2023-08-09 11:00:00,190.15,190.28,190.12,190.23,12774.0,186.6331,186.7607,186.6037,186.7117,12774.0
2023-08-09 11:05:00,190.31,190.42,190.26,190.26,7530.0,186.7902,186.8981,186.7411,186.7411,7530.0
2023-08-09 11:10:00,190.34,190.59,190.27,190.48,18308.0,186.8196,187.065,186.7509,186.957,18308.0
2023-08-09 11:15:00,190.54,190.54,190.25,190.36,13586.0,187.0159,187.0159,186.7313,186.8393,13586.0
2023-08-09 11:20:00,190.36,190.39,190.12,190.16,14097.0,186.8393,186.8687,186.6037,186.643,14097.0
2023-08-09 11:25:00,190.2,190.42,190.11,190.32,26060.0,186.6822,186.8981,186.5939,186.8,26060.0
2023-08-09 11:30:00,190.32,190.38,189.56,189.82,25978.0,186.8,186.8589,186.054,186.3092,25978.0
2023-08-09 11:35:00,189.81,189.93,189.62,189.86,11542.0,186.2994,186.4172,186.1129,186.3485,11542.0
2023-08-09 11:40:00,189.91,190.07,189.7,189.74,13345.0,186.3976,186.5546,186.1915,186.2307,13345.0
2023-08-09 11:45:00,189.74,189.74,189.57,189.66,13576.0,186.2307,186.2307,186.0639,186.1522,13576.0
2023-08-09 11:50:00,189.66,189.67,189.41,189.46,12397.0,186.1522,186.162,185.9068,185.9559,12397.0
2023-08-09 11:55:00,189.47,189.57,189.35,189.55,15960.0,185.9657,186.0639,185.8479,186.0442,15960.0
2023-08-09 12:00:00,189.51,189.52,188.9,189.02,22179.0,186.005,186.0148,185.4063,185.524,22179.0
2023-08-09 12:05:00,188.95,189.48,188.94,189.33,25565.0,185.4553,185.9755,185.4455,185.8283,25565.0
2023-08-09 12:10:00,189.37,189.43,189.16,189.4,25824.0,185.8676,185.9265,185.6614,185.897,25824.0
2023-08-09 12:15:00,189.43,189.58,189.36,189.43,20947.0,185.9265,186.0737,185.8577,185.9265,20947.0
2023-08-09 12:20:00,189.44,189.63,189.4,189.55,11713.0,185.9363,186.1228,185.897,186.0442,11713.0
2023-08-09 12:25:00,189.56,189.83,189.54,189.83,11415.0,186.054,186.3191,186.0344,186.3191,11415.0
2023-08-09 12:30:00,189.85,190.11,189.83,190.11,16680.0,186.3387,186.5939,186.3191,186.5939,16680.0
2023-08-09 12:35:00,190.08,190.14,189.91,189.98,10009.0,186.5644,186.6233,186.3976,186.4663,10009.0
2023-08-09 12:40:00,189.98,190.09,189.87,189.94,9759.0,186.4663,186.5742,186.3583,186.427,9759.0
2023-08-09 12:45:00,190.0,190.09,189.96,190.06,4167.0,186.4859,186.5742,186.4467,186.5448,4167.0
2023-08-09 12:50:00,190.1,190.15,189.92,189.92,7922.0,186.5841,186.6331,186.4074,186.4074,7922.0
2023-08-09 12:55:00,189.95,190.03,189.89,190.0,5735.0,186.4368,186.5154,186.3779,186.4859,5735.0
2023-08-09 13:00:00,189.99,190.03,189.8,190.0,6340.0,186.4761,186.5154,186.2896,186.4859,6340.0
2023-08-09 13:05:00,190.06,190.23,190.02,190.22,10883.0,186.5448,186.7117,186.5055,186.7018,10883.0
2023-08-09 13:10:00,190.22,190.28,190.1,190.13,4428.0,186.7018,186.7607,186.5841,186.6135,4428.0
2023-08-09 13:15:00,190.13,190.24,190.09,190.18,4958.0,186.6135,186.7215,186.5742,186.6626,4958.0
2023-08-09 13:20:00,190.15,190.15,189.86,189.94,5477.0,186.6331,186.6331,186.3485,186.427,5477.0
2023-08-09 13:25:00,189.94,190.09,189.93,190.0,8286.0,186.427,186.5742,186.4172,186.4859,8286.0
2023-08-09 13:30:00,190.0,190.04,189.94,190.02,3852.0,186.4859,186.5252,186.427,186.5055,3852.0
2023-08-09 13:35:00,189.99,190.06,189.92,190.06,9869.0,186.4761,186.5448,186.4074,186.5448,9869.0
2023-08-09 13:40:00,190.06,190.06,189.66,189.67,4327.0,186.5448,186.5448,186.1522,186.162,4327.0
2023-08-09 13:45:00,189.71,189.76,189.33,189.34,18322.0,186.2013,186.2503,185.8283,185.8381,18322.0
2023-08-09 13:50:00,189.39,189.39,189.01,189.01,7399.0,185.8872,185.8872,185.5142,185.5142,7399.0
2023-08-09 13:55:00,189.01,189.26,189.01,189.2,9753.0,185.5142,185.7596,185.5142,185.7007,9753.0
2023-08-09 14:00:00,189.2,189.51,189.19,189.34,10932.0,185.7007,186.005,185.6909,185.8381,10932.0
2023-08-09 14:05:00,189.37,189.53,189.3,189.45,10010.0,185.8676,186.0246,185.7989,185.9461,10010.0
2023-08-09 14:10:00,189.42,189.57,189.42,189.48,18948.0,185.9166,186.0639,185.9166,185.9755,18948.0
2023-08-09 14:15:00,189.47,189.7,189.41,189.67,19006.0,185.9657,186.1915,185.9068,186.162,19006.0
2023-08-09 14:20:00,189.71,189.71,189.48,189.54,5673.0,186.2013,186.2013,185.9755,186.0344,5673.0
2023-08-09 14:25:00,189.51,189.6,189.33,189.41,6617.0,186.005,186.0933,185.8283,185.9068,6617.0
2023-08-09 14:30:00,189.4,189.76,189.39,189.7,12999.0,185.897,186.2503,185.8872,186.1915,12999.0
2023-08-09 14:35:00,189.69,189.8,189.66,189.78,6897.0,186.1816,186.2896,186.1522,186.27,6897.0
2023-08-09 14:40:00,189.81,189.95,189.81,189.84,6127.0,186.2994,186.4368,186.2994,186.3289,6127.0
2023-08-09 14:45:00,189.84,189.99,189.8,189.96,6830.0,186.3289,186.4761,186.2896,186.4467,6830.0
2023-08-09 14:50:00,189.96,190.06,189.54,189.65,17634.0,186.4467,186.5448,186.0344,186.1424,17634.0
2023-08-09 14:55:00,189.6,189.79,189.54,189.68,12696.0,186.0933,186.2798,186.0344,186.1718,12696.0
2023-08-09 15:00:00,189.66,189.82,189.66,189.77,6256.0,186.1522,186.3092,186.1522,186.2602,6256.0
2023-08-09 15:05:00,189.77,189.79,189.6,189.75,10408.0,186.2602,186.2798,186.0933,186.2405,10408.0
2023-08-09 15:10:00,189.78,190.1,189.78,189.94,12601.0,186.27,186.5841,186.27,186.427,12601.0
2023-08-09 15:15:00,189.97,189.99,189.89,189.99,8170.0,186.4565,186.4761,186.3779,186.4761,8170.0
2023-08-09 15:20:00,189.96,190.15,189.9,190.15,8718.0,186.4467,186.6331,186.3878,186.6331,8718.0
2023-08-09 15:25:00,190.14,190.22,189.92,190.0,20953.0,186.6233,186.7018,186.4074,186.4859,20953.0
2023-08-09 15:30:00,190.0,190.02,189.66,189.66,15486.0,186.4859,186.5055,186.1522,186.1522,15486.0
2023-08-09 15:35:00,189.54,189.83,189.53,189.73,22513.0,186.0344,186.3191,186.0246,186.2209,22513.0
2023-08-09 15:40:00,189.73,189.81,189.62,189.78,15704.0,186.2209,186.2994,186.1129,186.27,15704.0
2023-08-09 15:45:00,189.74,189.76,189.43,189.58,24601.0,186.2307,186.2503,185.9265,186.0737,24601.0
2023-08-09 15:50:00,189.52,189.83,189.43,189.55,36541.0,186.0148,186.3191,185.9265,186.0442,36541.0
2023-08-09 15:55:00,189.5,189.57,189.2,189.27,86655.0,185.9952,186.0639,185.7007,185.7694,86655.0
2023-08-10 09:30:00,190.0,190.63,188.68,188.8,54597.0,186.4859,187.1043,185.1903,185.3081,54597.0
2023-08-10 09:35:00,188.97,190.46,188.79,190.23,11136.0,185.475,186.9374,185.2983,186.7117,11136.0
2023-08-10 09:40:00,190.04,190.57,189.72,190.57,16257.0,186.5252,187.0454,186.2111,187.0454,16257.0
2023-08-10 09:45:00,190.63,190.72,190.41,190.62,4815.0,187.1043,187.1926,186.8883,187.0944,4815.0
2023-08-10 09:50:00,190.53,190.53,189.16,189.28,26306.0,187.0061,187.0061,185.6614,185.7792,26306.0
2023-08-10 09:55:00,189.44,190.07,189.4,190.03,8762.0,185.9363,186.5546,185.897,186.5154,8762.0
2023-08-10 10:00:00,190.15,190.39,189.82,189.87,21120.0,186.6331,186.8687,186.3092,186.3583,21120.0
2023-08-10 10:05:00,189.88,190.09,189.86,189.92,17878.0,186.3681,186.5742,186.3485,186.4074,17878.0
2023-08-10 10:10:00,190.0,190.21,189.85,190.16,5532.0,186.4859,186.692,186.3387,186.643,5532.0
2023-08-10 10:15:00,190.08,190.53,189.98,190.5,7475.0,186.5644,187.0061,186.4663,186.9767,7475.0
2023-08-10 10:20:00,190.57,190.81,190.51,190.79,6660.0,187.0454,187.2809,186.9865,187.2613,6660.0
2023-08-10 10:25:00,190.77,190.88,190.49,190.63,5585.0,187.2417,187.3496,186.9668,187.1043,5585.0
2023-08-10 10:30:00,190.76,191.01,190.71,190.83,8290.0,187.2319,187.4772,187.1828,187.3006,8290.0
2023-08-10 10:35:00,190.75,191.1,190.64,191.09,22713.0,187.222,187.5656,187.1141,187.5558,22713.0
2023-08-10 10:40:00,191.09,191.17,190.92,190.92,10167.0,187.5558,187.6343,187.3889,187.3889,10167.0
2023-08-10 10:45:00,190.84,190.89,190.64,190.86,8684.0,187.3104,187.3594,187.1141,187.33,8684.0
2023-08-10 10:50:00,190.85,191.11,190.75,191.11,20186.0,187.3202,187.5754,187.222,187.5754,20186.0
2023-08-10 10:55:00,191.12,191.22,190.85,191.14,8949.0,187.5852,187.6833,187.3202,187.6048,8949.0
2023-08-10 11:00:00,191.06,191.35,190.93,191.35,38042.0,187.5263,187.8109,187.3987,187.8109,38042.0
2023-08-10 11:05:00,191.33,191.68,191.29,191.53,17191.0,187.7913,188.1348,187.7521,187.9876,17191.0
2023-08-10 11:10:00,191.42,191.68,190.93,191.02,22649.0,187.8796,188.1348,187.3987,187.487,22649.0
2023-08-10 11:15:00,191.02,191.17,190.79,191.03,18715.0,187.487,187.6343,187.2613,187.4969,18715.0
2023-08-10 11:20:00,190.97,191.04,190.8,190.8,11563.0,187.438,187.5067,187.2711,187.2711,11563.0
2023-08-10 11:25:00,190.8,191.39,190.8,191.37,18230.0,187.2711,187.8502,187.2711,187.8306,18230.0
2023-08-10 11:30:00,191.36,191.77,191.35,191.59,25826.0,187.8208,188.2232,187.8109,188.0465,25826.0
2023-08-10 11:35:00,191.59,191.6,191.22,191.4,6994.0,188.0465,188.0563,187.6833,187.86,6994.0
2023-08-10 11:40:00,191.34,191.42,191.18,191.42,6780.0,187.8011,187.8796,187.6441,187.8796,6780.0
2023-08-10 11:45:00,191.43,191.78,191.29,191.78,19532.0,187.8895,188.233,187.7521,188.233,19532.0
2023-08-10 11:50:00,191.78,191.83,191.08,191.15,16030.0,188.233,188.2821,187.5459,187.6146,16030.0
2023-08-10 11:55:00,191.16,191.24,190.83,190.88,11210.0,187.6245,187.703,187.3006,187.3496,11210.0
2023-08-10 12:00:00,190.88,190.96,190.46,190.77,9867.0,187.3496,187.4282,186.9374,187.2417,9867.0
2023-08-10 12:05:00,190.81,190.93,190.36,190.45,26732.0,187.2809,187.3987,186.8393,186.9276,26732.0
2023-08-10 12:10:00,190.53,190.57,190.32,190.49,11090.0,187.0061,187.0454,186.8,186.9668,11090.0
2023-08-10 12:15:00,190.47,190.49,190.04,190.05,14792.0,186.9472,186.9668,186.5252,186.535,14792.0
2023-08-10 12:20:00,190.0,190.18,189.94,190.0,12839.0,186.4859,186.6626,186.427,186.4859,12839.0
2023-08-10 12:25:00,189.89,189.94,189.69,189.91,11588.0,186.3779,186.427,186.1816,186.3976,11588.0
2023-08-10 12:30:00,189.93,190.01,189.85,189.89,10660.0,186.4172,186.4957,186.3387,186.3779,10660.0
2023-08-10 12:35:00,189.94,190.38,189.92,190.38,17253.0,186.427,186.8589,186.4074,186.8589,17253.0
2023-08-10 12:40:00,190.38,190.38,190.05,190.22,16279.0,186.8589,186.8589,186.535,186.7018,16279.0
2023-08-10 12:45:00,190.27,190.35,190.15,190.16,6779.0,186.7509,186.8294,186.6331,186.643,6779.0
2023-08-10 12:50:00,190.17,190.28,189.85,189.92,3180.0,186.6528,186.7607,186.3387,186.4074,3180.0
2023-08-10 12:55:00,189.92,190.01,189.74,189.89,23625.0,186.4074,186.4957,186.2307,186.3779,23625.0
2023-08-10 13:00:00,189.79,190.06,189.7,189.88,19714.0,186.2798,186.5448,186.1915,186.3681,19714.0
2023-08-10 13:05:00,189.8,189.98,189.8,189.87,4368.0,186.2896,186.4663,186.2896,186.3583,4368.0
2023-08-10 13:10:00,189.87,190.08,189.73,189.94,12672.0,186.3583,186.5644,186.2209,186.427,12672.0
2023-08-10 13:15:00,189.97,189.97,189.77,189.86,10106.0,186.4565,186.4565,186.2602,186.3485,10106.0
2023-08-10 13:20:00,189.86,189.86,189.31,189.35,7599.0,186.3485,186.3485,185.8087,185.8479,7599.0
2023-08-10 13:25:00,189.36,189.45,189.25,189.3,11736.0,185.8577,185.9461,185.7498,185.7989,11736.0
2023-08-10 13:30:00,189.25,189.36,189.19,189.36,12109.0,185.7498,185.8577,185.6909,185.8577,12109.0
2023-08-10 13:35:00,189.32,189.32,188.85,189.13,9827.0,185.8185,185.8185,185.3572,185.632,9827.0
2023-08-10 13:40:00,189.21,189.31,189.01,189.13,14475.0,185.7105,185.8087,185.5142,185.632,14475.0
2023-08-10 13:45:00,189.08,189.2,188.93,188.99,3966.0,185.5829,185.7007,185.4357,185.4946,3966.0
2023-08-10 13:50:00,189.1,189.32,188.98,188.98,13738.0,185.6026,185.8185,185.4848,185.4848,13738.0
2023-08-10 13:55:00,189.02,189.02,188.29,188.29,8759.0,185.524,185.524,184.8075,184.8075,8759.0
2023-08-10 14:00:00,188.31,188.31,187.85,188.0,32748.0,184.8272,184.8272,184.3757,184.5229,32748.0
2023-08-10 14:05:00,187.93,188.23,187.73,188.22,12530.0,184.4542,184.7486,184.2579,184.7388,12530.0
2023-08-10 14:10:00,188.24,188.55,188.14,188.39,21953.0,184.7585,185.0627,184.6603,184.9057,21953.0
2023-08-10 14:15:00,188.4,188.9,188.37,188.9,8254.0,184.9155,185.4063,184.8861,185.4063,8254.0
2023-08-10 14:20:00,188.89,189.1,188.77,189.0,14326.0,185.3964,185.6026,185.2787,185.5044,14326.0
2023-08-10 14:25:00,188.9,189.08,188.8,188.91,18221.0,185.4063,185.5829,185.3081,185.4161,18221.0
2023-08-10 14:30:00,188.91,188.93,188.67,188.67,10203.0,185.4161,185.4357,185.1805,185.1805,10203.0
2023-08-10 14:35:00,188.64,188.71,188.44,188.55,6583.0,185.1511,185.2198,184.9548,185.0627,6583.0
2023-08-10 14:40:00,188.56,188.56,188.4,188.44,12913.0,185.0725,185.0725,184.9155,184.9548,12913.0
2023-08-10 14:45:00,188.44,188.64,188.36,188.6,9675.0,184.9548,185.1511,184.8762,185.1118,9675.0
2023-08-10 14:50:00,188.7,189.02,188.56,188.59,15538.0,185.21,185.524,185.0725,185.102,15538.0
2023-08-10 14:55:00,188.75,189.19,188.75,189.18,10746.0,185.259,185.6909,185.259,185.6811,10746.0
2023-08-10 15:00:00,189.18,189.19,188.82,189.06,15579.0,185.6811,185.6909,185.3277,185.5633,15579.0
2023-08-10 15:05:00,189.08,189.35,188.99,189.28,14240.0,185.5829,185.8479,185.4946,185.7792,14240.0
2023-08-10 15:10:00,189.26,189.79,189.24,189.71,26111.0,185.7596,186.2798,185.74,186.2013,26111.0
2023-08-10 15:15:00,189.68,189.75,189.53,189.63,7600.0,186.1718,186.2405,186.0246,186.1228,7600.0
2023-08-10 15:20:00,189.53,189.6,189.24,189.43,14860.0,186.0246,186.0933,185.74,185.9265,14860.0
2023-08-10 15:25:00,189.47,189.53,189.24,189.31,11777.0,185.9657,186.0246,185.74,185.8087,11777.0
2023-08-10 15:30:00,189.31,189.32,189.02,189.04,27030.0,185.8087,185.8185,185.524,185.5437,27030.0
2023-08-10 15:35:00,189.0,189.06,188.78,188.81,12347.0,185.5044,185.5633,185.2885,185.3179,12347.0
2023-08-10 15:40:00,188.81,188.88,188.56,188.58,31582.0,185.3179,185.3866,185.0725,185.0922,31582.0
2023-08-10 15:45:00,188.57,189.07,188.46,188.88,30054.0,185.0824,185.5731,184.9744,185.3866,30054.0
2023-08-10 15:50:00,188.77,189.29,188.61,189.18,50591.0,185.2787,185.789,185.1216,185.6811,50591.0
2023-08-10 15:55:00,189.17,189.34,189.04,189.11,134371.0,185.6713,185.8381,185.5437,185.6124,134371.0
2023-08-11 09:30:00,188.48,189.1,188.18,189.03,25073.0,184.994,185.6026,184.6996,185.5339,25073.0
2023-08-11 09:35:00,188.88,189.42,188.64,189.2,7772.0,185.3866,185.9166,185.1511,185.7007,7772.0
2023-08-11 09:40:00,189.11,189.11,188.33,188.84,7965.0,185.6124,185.6124,184.8468,185.3474,7965.0
2023-08-11 09:45:00,188.9,189.11,188.88,189.11,7666.0,185.4063,185.6124,185.3866,185.6124,7666.0
2023-08-11 09:50:00,189.18,189.63,189.18,189.39,5486.0,185.6811,186.1228,185.6811,185.8872,5486.0
2023-08-11 09:55:00,189.39,189.67,189.34,189.67,4385.0,185.8872,186.162,185.8381,186.162,4385.0
2023-08-11 10:00:00,189.84,190.19,189.82,190.12,17509.0,186.3289,186.6724,186.3092,186.6037,17509.0
2023-08-11 10:05:00,190.14,190.51,190.14,190.5,9267.0,186.6233,186.9865,186.6233,186.9767,9267.0
2023-08-11 10:10:00,190.52,190.56,190.08,190.26,9497.0,186.9963,187.0356,186.5644,186.7411,9497.0
2023-08-11 10:15:00,190.26,190.76,190.26,190.64,12412.0,186.7411,187.2319,186.7411,187.1141,12412.0
2023-08-11 10:20:00,190.69,191.06,190.64,191.02,14450.0,187.1631,187.5263,187.1141,187.487,14450.0
2023-08-11 10:25:00,190.96,190.96,190.54,190.74,6003.0,187.4282,187.4282,187.0159,187.2122,6003.0
2023-08-11 10:30:00,190.7,190.89,190.68,190.7,14303.0,187.173,187.3594,187.1533,187.173,14303.0
2023-08-11 10:35:00,190.64,191.12,190.47,191.12,9586.0,187.1141,187.5852,186.9472,187.5852,9586.0
2023-08-11 10:40:00,191.16,191.27,190.7,190.81,11073.0,187.6245,187.7324,187.173,187.2809,11073.0
2023-08-11 10:45:00,190.84,190.97,190.79,190.95,12173.0,187.3104,187.438,187.2613,187.4183,12173.0
2023-08-11 10:50:00,190.96,190.96,190.53,190.75,12408.0,187.4282,187.4282,187.0061,187.222,12408.0
2023-08-11 10:55:00,190.8,190.85,190.04,190.12,10188.0,187.2711,187.3202,186.5252,186.6037,10188.0
2023-08-11 11:00:00,190.14,190.3,190.08,190.09,10499.0,186.6233,186.7804,186.5644,186.5742,10499.0
2023-08-11 11:05:00,189.95,190.14,189.92,190.09,4333.0,186.4368,186.6233,186.4074,186.5742,4333.0
2023-08-11 11:10:00,190.16,190.31,189.91,189.92,11329.0,186.643,186.7902,186.3976,186.4074,11329.0
2023-08-11 11:15:00,189.88,190.02,189.77,189.95,5143.0,186.3681,186.5055,186.2602,186.4368,5143.0
2023-08-11 11:20:00,189.93,189.96,189.65,189.66,18453.0,186.4172,186.4467,186.1424,186.1522,18453.0
2023-08-11 11:25:00,189.56,190.04,189.56,190.0,6741.0,186.054,186.5252,186.054,186.4859,6741.0
2023-08-11 11:30:00,190.06,190.07,189.95,189.99,17695.0,186.5448,186.5546,186.4368,186.4761,17695.0
2023-08-11 11:35:00,190.0,190.3,189.96,190.28,4729.0,186.4859,186.7804,186.4467,186.7607,4729.0
2023-08-11 11:40:00,190.25,190.27,189.99,190.23,12595.0,186.7313,186.7509,186.4761,186.7117,12595.0
2023-08-11 11:45:00,190.3,190.67,190.3,190.47,12732.0,186.7804,187.1435,186.7804,186.9472,12732.0
2023-08-11 11:50:00,190.49,190.49,189.98,190.0,4099.0,186.9668,186.9668,186.4663,186.4859,4099.0
2023-08-11 11:55:00,190.1,190.45,190.04,190.45,9952.0,186.5841,186.9276,186.5252,186.9276,9952.0
2023-08-11 12:00:00,190.47,190.59,190.34,190.42,8348.0,186.9472,187.065,186.8196,186.8981,8348.0
2023-08-11 12:05:00,190.37,190.55,190.3,190.34,10414.0,186.8491,187.0257,186.7804,186.8196,10414.0
2023-08-11 12:10:00,190.36,190.49,190.17,190.47,5391.0,186.8393,186.9668,186.6528,186.9472,5391.0
2023-08-11 12:15:00,190.51,190.83,190.51,190.62,22648.0,186.9865,187.3006,186.9865,187.0944,22648.0
2023-08-11 12:20:00,190.56,190.7,190.53,190.57,2703.0,187.0356,187.173,187.0061,187.0454,2703.0
2023-08-11 12:25:00,190.44,190.46,190.27,190.33,8795.0,186.9178,186.9374,186.7509,186.8098,8795.0
2023-08-11 12:30:00,190.4,190.58,190.4,190.44,20586.0,186.8785,187.0552,186.8785,186.9178,20586.0
2023-08-11 12:35:00,190.4,190.5,190.35,190.44,5512.0,186.8785,186.9767,186.8294,186.9178,5512.0
2023-08-11 12:40:00,190.39,190.39,190.02,190.22,10182.0,186.8687,186.8687,186.5055,186.7018,10182.0
2023-08-11 12:45:00,190.26,190.59,190.26,190.59,11649.0,186.7411,187.065,186.7411,187.065,11649.0
2023-08-11 12:50:00,190.55,190.65,190.45,190.46,14359.0,187.0257,187.1239,186.9276,186.9374,14359.0
2023-08-11 12:55:00,190.34,190.52,190.25,190.42,4597.0,186.8196,186.9963,186.7313,186.8981,4597.0
2023-08-11 13:00:00,190.47,190.74,190.47,190.71,11504.0,186.9472,187.2122,186.9472,187.1828,11504.0
2023-08-11 13:05:00,190.75,190.75,190.41,190.5,5942.0,187.222,187.222,186.8883,186.9767,5942.0
2023-08-11 13:10:00,190.53,190.61,190.31,190.34,5860.0,187.0061,187.0846,186.7902,186.8196,5860.0
2023-08-11 13:15:00,190.37,190.51,190.34,190.51,4980.0,186.8491,186.9865,186.8196,186.9865,4980.0
2023-08-11 13:20:00,190.54,190.83,190.54,190.78,16745.0,187.0159,187.3006,187.0159,187.2515,16745.0
2023-08-11 13:25:00,190.78,190.97,190.78,190.82,10502.0,187.2515,187.438,187.2515,187.2907,10502.0
2023-08-11 13:30:00,190.78,190.84,190.59,190.65,3498.0,187.2515,187.3104,187.065,187.1239,3498.0
2023-08-11 13:35:00,190.69,190.75,190.56,190.59,5881.0,187.1631,187.222,187.0356,187.065,5881.0
2023-08-11 13:40:00,190.55,190.61,190.43,190.49,8098.0,187.0257,187.0846,186.908,186.9668,8098.0
2023-08-11 13:45:00,190.49,190.72,190.49,190.62,8962.0,186.9668,187.1926,186.9668,187.0944,8962.0
2023-08-11 13:50:00,190.61,190.75,190.61,190.75,8549.0,187.0846,187.222,187.0846,187.222,8549.0
2023-08-11 13:55:00,190.7,190.79,190.57,190.7,7832.0,187.173,187.2613,187.0454,187.173,7832.0
2023-08-11 14:00:00,190.74,190.99,190.74,190.96,11675.0,187.2122,187.4576,187.2122,187.4282,11675.0
2023-08-11 14:05:00,190.95,191.04,190.86,190.89,10923.0,187.4183,187.5067,187.33,187.3594,10923.0
2023-08-11 14:10:00,190.8,190.8,190.7,190.77,3737.0,187.2711,187.2711,187.173,187.2417,3737.0
2023-08-11 14:15:00,190.8,190.97,190.79,190.96,7886.0,187.2711,187.438,187.2613,187.4282,7886.0
2023-08-11 14:20:00,190.93,191.06,190.93,191.01,14175.0,187.3987,187.5263,187.3987,187.4772,14175.0
2023-08-11 14:25:00,191.04,191.23,191.04,191.12,8478.0,187.5067,187.6932,187.5067,187.5852,8478.0
2023-08-11 14:30:00,191.12,191.35,191.11,191.34,14516.0,187.5852,187.8109,187.5754,187.8011,14516.0
2023-08-11 14:35:00,191.36,191.36,191.2,191.2,5937.0,187.8208,187.8208,187.6637,187.6637,5937.0
2023-08-11 14:40:00,191.15,191.42,191.15,191.41,7903.0,187.6146,187.8796,187.6146,187.8698,7903.0
2023-08-11 14:45:00,191.42,191.56,191.37,191.37,19168.0,187.8796,188.0171,187.8306,187.8306,19168.0
2023-08-11 14:50:00,191.39,191.43,191.29,191.36,5039.0,187.8502,187.8895,187.7521,187.8208,5039.0
2023-08-11 14:55:00,191.36,191.51,191.32,191.37,10074.0,187.8208,187.968,187.7815,187.8306,10074.0
2023-08-11 15:00:00,191.38,191.48,191.2,191.44,11103.0,187.8404,187.9385,187.6637,187.8993,11103.0
2023-08-11 15:05:00,191.43,191.52,191.26,191.26,17000.0,187.8895,187.9778,187.7226,187.7226,17000.0
2023-08-11 15:10:00,191.28,191.58,191.28,191.51,9084.0,187.7422,188.0367,187.7422,187.968,9084.0
2023-08-11 15:15:00,191.53,191.55,191.4,191.49,10359.0,187.9876,188.0072,187.86,187.9484,10359.0
2023-08-11 15:20:00,191.49,191.49,191.21,191.42,13591.0,187.9484,187.9484,187.6735,187.8796,13591.0
2023-08-11 15:25:00,191.46,191.6,191.44,191.44,17402.0,187.9189,188.0563,187.8993,187.8993,17402.0
2023-08-11 15:30:00,191.45,191.55,191.31,191.55,22946.0,187.9091,188.0072,187.7717,188.0072,22946.0
2023-08-11 15:35:00,191.56,191.58,191.18,191.24,17265.0,188.0171,188.0367,187.6441,187.703,17265.0
2023-08-11 15:40:00,191.23,191.35,191.12,191.34,21968.0,187.6932,187.8109,187.5852,187.8011,21968.0
2023-08-11 15:45:00,191.33,191.33,190.72,190.74,25484.0,187.7913,187.7913,187.1926,187.2122,25484.0
2023-08-11 15:50:00,190.74,190.82,190.31,190.56,34237.0,187.2122,187.2907,186.7902,187.0356,34237.0
2023-08-11 15:55:00,190.54,190.99,190.38,190.82,157643.0,187.0159,187.4576,186.8589,187.2907,157643.0
2023-08-14 09:30:00,190.21,191.48,189.86,190.57,29537.0,186.692,187.9385,186.3485,187.0454,29537.0
2023-08-14 09:35:00,190.93,191.37,190.85,191.15,7358.0,187.3987,187.8306,187.3202,187.6146,7358.0
2023-08-14 09:40:00,191.14,191.19,190.61,190.71,8057.0,187.6048,187.6539,187.0846,187.1828,8057.0
2023-08-14 09:45:00,190.86,191.08,190.51,190.9,18291.0,187.33,187.5459,186.9865,187.3693,18291.0
2023-08-14 09:50:00,190.92,191.82,190.89,191.64,9237.0,187.3889,188.2722,187.3594,188.0956,9237.0
2023-08-14 09:55:00,191.55,191.99,191.39,191.89,5610.0,188.0072,188.4391,187.8502,188.341,5610.0
2023-08-14 10:00:00,192.0,192.28,191.92,192.06,24349.0,188.4489,188.7237,188.3704,188.5078,24349.0
2023-08-14 10:05:00,192.0,192.29,191.82,192.17,18256.0,188.4489,188.7336,188.2722,188.6158,18256.0
2023-08-14 10:10:00,192.1,192.52,192.06,192.21,13761.0,188.5471,188.9593,188.5078,188.655,13761.0
2023-08-14 10:15:00,192.31,192.31,191.74,191.83,6536.0,188.7532,188.7532,188.1937,188.2821,6536.0
2023-08-14 10:20:00,191.8,191.8,191.51,191.52,2646.0,188.2526,188.2526,187.968,187.9778,2646.0
2023-08-14 10:25:00,191.64,191.76,191.3,191.52,8023.0,188.0956,188.2134,187.7619,187.9778,8023.0
2023-08-14 10:30:00,191.46,191.86,191.4,191.79,9275.0,187.9189,188.3115,187.86,188.2428,9275.0
2023-08-14 10:35:00,191.81,192.01,191.59,191.95,7239.0,188.2624,188.4587,188.0465,188.3998,7239.0
2023-08-14 10:40:00,191.92,191.92,191.36,191.45,6534.0,188.3704,188.3704,187.8208,187.9091,6534.0
2023-08-14 10:45:00,191.44,191.52,191.22,191.48,6465.0,187.8993,187.9778,187.6833,187.9385,6465.0
2023-08-14 10:50:00,191.44,191.6,191.36,191.37,6785.0,187.8993,188.0563,187.8208,187.8306,6785.0
2023-08-14 10:55:00,191.3,191.5,191.23,191.5,5302.0,187.7619,187.9582,187.6932,187.9582,5302.0
2023-08-14 11:00:00,191.65,191.65,191.38,191.38,5902.0,188.1054,188.1054,187.8404,187.8404,5902.0
2023-08-14 11:05:00,191.39,191.41,191.24,191.35,4474.0,187.8502,187.8698,187.703,187.8109,4474.0
2023-08-14 11:10:00,191.35,191.41,191.03,191.22,6943.0,187.8109,187.8698,187.4969,187.6833,6943.0
2023-08-14 11:15:00,191.24,191.35,191.09,191.24,5691.0,187.703,187.8109,187.5558,187.703,5691.0
2023-08-14 11:20:00,191.18,191.3,191.06,191.25,7270.0,187.6441,187.7619,187.5263,187.7128,7270.0
2023-08-14 11:25:00,191.29,191.42,191.08,191.34,11871.0,187.7521,187.8796,187.5459,187.8011,11871.0
2023-08-14 11:30:00,191.41,191.41,190.96,191.03,5881.0,187.8698,187.8698,187.4282,187.4969,5881.0
2023-08-14 11:35:00,191.03,191.25,191.03,191.25,6451.0,187.4969,187.7128,187.4969,187.7128,6451.0
2023-08-14 11:40:00,191.19,191.39,191.19,191.32,4638.0,187.6539,187.8502,187.6539,187.7815,4638.0
2023-08-14 11:45:00,191.32,191.39,191.2,191.24,6128.0,187.7815,187.8502,187.6637,187.703,6128.0
2023-08-14 11:50:00,191.24,191.36,191.21,191.28,4355.0,187.703,187.8208,187.6735,187.7422,4355.0
2023-08-14 11:55:00,191.26,191.34,191.16,191.19,7317.0,187.7226,187.8011,187.6245,187.6539,7317.0
2023-08-14 12:00:00,191.2,191.31,191.15,191.24,9985.0,187.6637,187.7717,187.6146,187.703,9985.0
2023-08-14 12:05:00,191.25,191.28,191.14,191.22,7384.0,187.7128,187.7422,187.6048,187.6833,7384.0
2023-08-14 12:10:00,191.21,191.24,191.09,191.19,8077.0,187.6735,187.703,187.5558,187.6539,8077.0
2023-08-14 12:15:00,191.22,191.32,191.19,191.29,7103.0,187.6833,187.7815,187.6539,187.7521,7103.0
2023-08-14 12:20:00,191.29,191.3,191.17,191.3,10005.0,187.7521,187.7619,187.6343,187.7619,10005.0
2023-08-14 12:25:00,191.26,191.29,191.17,191.28,7343.0,187.7226,187.7521,187.6343,187.7422,7343.0
2023-08-14 12:30:00,191.28,191.29,191.1,191.11,7231.0,187.7422,187.7521,187.5656,187.5754,7231.0
2023-08-14 12:35:00,191.11,191.17,191.04,191.14,6564.0,187.5754,187.6343,187.5067,187.6048,6564.0
2023-08-14 12:40:00,191.14,191.26,191.06,191.23,15182.0,187.6048,187.7226,187.5263,187.6932,15182.0
2023-08-14 12:45:00,191.22,191.34,191.17,191.2,7448.0,187.6833,187.8011,187.6343,187.6637,7448.0
2023-08-14 12:50:00,191.21,191.28,190.88,190.94,5509.0,187.6735,187.7422,187.3496,187.4085,5509.0
2023-08-14 12:55:00,190.98,190.98,190.54,190.62,5144.0,187.4478,187.4478,187.0159,187.0944,5144.0
2023-08-14 13:00:00,190.63,190.72,190.54,190.66,3952.0,187.1043,187.1926,187.0159,187.1337,3952.0
2023-08-14 13:05:00,190.6,190.74,190.6,190.6,4648.0,187.0748,187.2122,187.0748,187.0748,4648.0
2023-08-14 13:10:00,190.6,190.6,190.36,190.37,16383.0,187.0748,187.0748,186.8393,186.8491,16383.0
2023-08-14 13:15:00,190.39,190.45,190.14,190.14,4940.0,186.8687,186.9276,186.6233,186.6233,4940.0
2023-08-14 13:20:00,190.19,190.27,190.04,190.06,2702.0,186.6724,186.7509,186.5252,186.5448,2702.0
2023-08-14 13:25:00,190.07,190.24,190.06,190.24,6454.0,186.5546,186.7215,186.5448,186.7215,6454.0
2023-08-14 13:30:00,190.24,190.37,190.03,190.03,6154.0,186.7215,186.8491,186.5154,186.5154,6154.0
2023-08-14 13:35:00,189.91,190.09,189.9,189.99,6505.0,186.3976,186.5742,186.3878,186.4761,6505.0
2023-08-14 13:40:00,189.95,190.09,189.88,189.95,6585.0,186.4368,186.5742,186.3681,186.4368,6585.0
2023-08-14 13:45:00,189.97,189.98,189.75,189.75,2146.0,186.4565,186.4663,186.2405,186.2405,2146.0
2023-08-14 13:50:00,189.8,189.82,189.69,189.69,4201.0,186.2896,186.3092,186.1816,186.1816,4201.0
2023-08-14 13:55:00,189.62,189.84,189.62,189.8,9790.0,186.1129,186.3289,186.1129,186.2896,9790.0
2023-08-14 14:00:00,189.83,189.83,189.58,189.76,4347.0,186.3191,186.3191,186.0737,186.2503,4347.0
2023-08-14 14:05:00,189.7,189.75,189.52,189.71,4712.0,186.1915,186.2405,186.0148,186.2013,4712.0
2023-08-14 14:10:00,189.67,189.81,189.62,189.68,6174.0,186.162,186.2994,186.1129,186.1718,6174.0
2023-08-14 14:15:00,189.65,189.74,189.61,189.69,2378.0,186.1424,186.2307,186.1031,186.1816,2378.0
2023-08-14 14:20:00,189.72,189.85,189.62,189.66,7052.0,186.2111,186.3387,186.1129,186.1522,7052.0
2023-08-14 14:25:00,189.67,189.84,189.66,189.76,4761.0,186.162,186.3289,186.1522,186.2503,4761.0
2023-08-14 14:30:00,189.8,189.88,189.7,189.87,5871.0,186.2896,186.3681,186.1915,186.3583,5871.0
2023-08-14 14:35:00,189.91,189.97,189.81,189.86,3358.0,186.3976,186.4565,186.2994,186.3485,3358.0
2023-08-14 14:40:00,189.91,189.96,189.78,189.78,4419.0,186.3976,186.4467,186.27,186.27,4419.0
2023-08-14 14:45:00,189.77,189.96,189.76,189.87,4396.0,186.2602,186.4467,186.2503,186.3583,4396.0
2023-08-14 14:50:00,189.87,189.94,189.83,189.94,6981.0,186.3583,186.427,186.3191,186.427,6981.0
2023-08-14 14:55:00,189.84,189.92,189.82,189.9,5089.0,186.3289,186.4074,186.3092,186.3878,5089.0
2023-08-14 15:00:00,189.86,189.9,189.53,189.58,4993.0,186.3485,186.3878,186.0246,186.0737,4993.0
2023-08-14 15:05:00,189.57,189.57,189.36,189.38,4558.0,186.0639,186.0639,185.8577,185.8774,4558.0
2023-08-14 15:10:00,189.39,189.4,189.18,189.23,6438.0,185.8872,185.897,185.6811,185.7302,6438.0
2023-08-14 15:15:00,189.25,189.32,189.15,189.28,18622.0,185.7498,185.8185,185.6516,185.7792,18622.0
2023-08-14 15:20:00,189.3,189.31,189.15,189.19,4674.0,185.7989,185.8087,185.6516,185.6909,4674.0
2023-08-14 15:25:00,189.2,189.2,188.93,189.03,6856.0,185.7007,185.7007,185.4357,185.5339,6856.0
2023-08-14 15:30:00,189.05,189.1,188.82,189.05,13673.0,185.5535,185.6026,185.3277,185.5535,13673.0
2023-08-14 15:35:00,189.05,189.31,189.03,189.09,12992.0,185.5535,185.8087,185.5339,185.5927,12992.0
2023-08-14 15:40:00,189.09,189.26,188.95,189.22,13679.0,185.5927,185.7596,185.4553,185.7203,13679.0
2023-08-14 15:45:00,189.19,189.26,188.94,188.97,17996.0,185.6909,185.7596,185.4455,185.475,17996.0
2023-08-14 15:50:00,189.02,189.24,188.92,189.2,12454.0,185.524,185.74,185.4259,185.7007,12454.0
2023-08-14 15:55:00,189.25,189.71,189.18,189.68,48753.0,185.7498,186.2013,185.6811,186.1718,48753.0
2023-08-15 09:30:00,189.15,189.55,188.57,188.57,17708.0,185.6516,186.0442,185.0824,185.0824,17708.0
2023-08-15 09:35:00,188.64,189.3,188.57,188.66,18617.0,185.1511,185.7989,185.0824,185.1707,18617.0
2023-08-15 09:40:00,188.66,189.15,188.52,189.09,16204.0,185.1707,185.6516,185.0333,185.5927,16204.0
2023-08-15 09:45:00,189.1,189.2,188.92,188.96,6986.0,185.6026,185.7007,185.4259,185.4651,6986.0
2023-08-15 09:50:00,188.98,189.37,188.97,189.33,3325.0,185.4848,185.8676,185.475,185.8283,3325.0
2023-08-15 09:55:00,189.2,189.39,189.2,189.3,1700.0,185.7007,185.8872,185.7007,185.7989,1700.0
2023-08-15 10:00:00,189.31,189.75,189.15,189.75,12055.0,185.8087,186.2405,185.6516,186.2405,12055.0
2023-08-15 10:05:00,189.75,189.88,189.58,189.86,8613.0,186.2405,186.3681,186.0737,186.3485,8613.0
2023-08-15 10:10:00,189.94,190.0,189.68,189.99,7989.0,186.427,186.4859,186.1718,186.4761,7989.0
2023-08-15 10:15:00,189.99,189.99,189.23,189.24,6407.0,186.4761,186.4761,185.7302,185.74,6407.0
2023-08-15 10:20:00,189.15,189.21,188.78,189.02,9351.0,185.6516,185.7105,185.2885,185.524,9351.0
2023-08-15 10:25:00,189.05,189.15,188.82,189.12,5057.0,185.5535,185.6516,185.3277,185.6222,5057.0
2023-08-15 10:30:00,189.12,189.22,188.78,189.22,7290.0,185.6222,185.7203,185.2885,185.7203,7290.0
2023-08-15 10:35:00,189.16,189.58,189.03,189.51,5537.0,185.6614,186.0737,185.5339,186.005,5537.0
2023-08-15 10:40:00,189.54,189.63,189.3,189.63,5461.0,186.0344,186.1228,185.7989,186.1228,5461.0
2023-08-15 10:45:00,189.59,189.92,189.53,189.92,3531.0,186.0835,186.4074,186.0246,186.4074,3531.0
2023-08-15 10:50:00,189.9,189.91,189.61,189.63,5757.0,186.3878,186.3976,186.1031,186.1228,5757.0
2023-08-15 10:55:00,189.54,189.72,189.33,189.33,7221.0,186.0344,186.2111,185.8283,185.8283,7221.0
2023-08-15 11:00:00,189.34,189.58,189.34,189.55,5386.0,185.8381,186.0737,185.8381,186.0442,5386.0
2023-08-15 11:05:00,189.56,189.68,189.46,189.64,3958.0,186.054,186.1718,185.9559,186.1326,3958.0
2023-08-15 11:10:00,189.59,189.65,189.53,189.55,2050.0,186.0835,186.1424,186.0246,186.0442,2050.0
2023-08-15 11:15:00,189.66,189.93,189.65,189.69,5685.0,186.1522,186.4172,186.1424,186.1816,5685.0
2023-08-15 11:20:00,189.71,189.78,189.57,189.72,2336.0,186.2013,186.27,186.0639,186.2111,2336.0
2023-08-15 11:25:00,189.57,189.92,189.57,189.85,5549.0,186.0639,186.4074,186.0639,186.3387,5549.0
2023-08-15 11:30:00,189.85,189.92,189.73,189.77,5377.0,186.3387,186.4074,186.2209,186.2602,5377.0
2023-08-15 11:35:00,189.7,189.81,189.66,189.75,6320.0,186.1915,186.2994,186.1522,186.2405,6320.0
2023-08-15 11:40:00,189.68,189.79,189.49,189.74,7626.0,186.1718,186.2798,185.9853,186.2307,7626.0
2023-08-15 11:45:00,189.72,189.98,189.72,189.97,2099.0,186.2111,186.4663,186.2111,186.4565,2099.0
2023-08-15 11:50:00,189.94,190.0,189.76,189.9,5483.0,186.427,186.4859,186.2503,186.3878,5483.0
2023-08-15 11:55:00,189.99,190.08,189.93,190.08,2409.0,186.4761,186.5644,186.4172,186.5644,2409.0
2023-08-15 12:00:00,190.12,190.18,189.99,190.0,4783.0,186.6037,186.6626,186.4761,186.4859,4783.0
2023-08-15 12:05:00,189.92,190.0,189.83,189.83,12939.0,186.4074,186.4859,186.3191,186.3191,12939.0
2023-08-15 12:10:00,189.78,190.03,189.7,189.88,4781.0,186.27,186.5154,186.1915,186.3681,4781.0
2023-08-15 12:15:00,189.88,190.03,189.88,190.02,1961.0,186.3681,186.5154,186.3681,186.5055,1961.0
2023-08-15 12:20:00,190.06,190.11,189.9,189.92,3865.0,186.5448,186.5939,186.3878,186.4074,3865.0
2023-08-15 12:25:00,189.99,190.14,189.92,190.14,4967.0,186.4761,186.6233,186.4074,186.6233,4967.0
2023-08-15 12:30:00,190.15,190.31,190.08,190.31,10060.0,186.6331,186.7902,186.5644,186.7902,10060.0
2023-08-15 12:35:00,190.35,190.49,190.31,190.4,5651.0,186.8294,186.9668,186.7902,186.8785,5651.0
2023-08-15 12:40:00,190.42,190.42,190.27,190.28,2225.0,186.8981,186.8981,186.7509,186.7607,2225.0
2023-08-15 12:45:00,190.41,190.5,190.35,190.44,8033.0,186.8883,186.9767,186.8294,186.9178,8033.0
2023-08-15 12:50:00,190.44,190.44,190.31,190.38,2366.0,186.9178,186.9178,186.7902,186.8589,2366.0
2023-08-15 12:55:00,190.42,190.45,190.31,190.33,4939.0,186.8981,186.9276,186.7902,186.8098,4939.0
2023-08-15 13:00:00,190.33,190.33,190.11,190.15,3464.0,186.8098,186.8098,186.5939,186.6331,3464.0
2023-08-15 13:05:00,190.21,190.38,190.15,190.38,3043.0,186.692,186.8589,186.6331,186.8589,3043.0
2023-08-15 13:10:00,190.35,190.5,190.29,190.45,4884.0,186.8294,186.9767,186.7705,186.9276,4884.0
2023-08-15 13:15:00,190.5,190.71,190.39,190.58,7086.0,186.9767,187.1828,186.8687,187.0552,7086.0
2023-08-15 13:20:00,190.58,190.59,190.49,190.59,3929.0,187.0552,187.065,186.9668,187.065,3929.0
2023-08-15 13:25:00,190.63,190.75,190.63,190.75,3828.0,187.1043,187.222,187.1043,187.222,3828.0
2023-08-15 13:30:00,190.76,190.77,190.57,190.71,9841.0,187.2319,187.2417,187.0454,187.1828,9841.0
2023-08-15 13:35:00,190.71,190.74,190.4,190.45,3552.0,187.1828,187.2122,186.8785,186.9276,3552.0
2023-08-15 13:40:00,190.45,190.51,190.24,190.27,3987.0,186.9276,186.9865,186.7215,186.7509,3987.0
2023-08-15 13:45:00,190.28,190.58,190.28,190.42,7345.0,186.7607,187.0552,186.7607,186.8981,7345.0
2023-08-15 13:50:00,190.48,190.51,190.39,190.48,5972.0,186.957,186.9865,186.8687,186.957,5972.0
2023-08-15 13:55:00,190.48,190.62,190.47,190.58,2836.0,186.957,187.0944,186.9472,187.0552,2836.0
2023-08-15 14:00:00,190.57,190.69,190.57,190.68,4445.0,187.0454,187.1631,187.0454,187.1533,4445.0
2023-08-15 14:05:00,190.63,190.63,190.41,190.51,4723.0,187.1043,187.1043,186.8883,186.9865,4723.0
2023-08-15 14:10:00,190.51,190.53,190.41,190.44,2531.0,186.9865,187.0061,186.8883,186.9178,2531.0
2023-08-15 14:15:00,190.43,190.65,190.39,190.65,4908.0,186.908,187.1239,186.8687,187.1239,4908.0
2023-08-15 14:20:00,190.61,190.61,190.46,190.49,5778.0,187.0846,187.0846,186.9374,186.9668,5778.0
2023-08-15 14:25:00,190.59,190.65,190.52,190.59,9090.0,187.065,187.1239,186.9963,187.065,9090.0
2023-08-15 14:30:00,190.59,190.72,190.51,190.64,6973.0,187.065,187.1926,186.9865,187.1141,6973.0
2023-08-15 14:35:00,190.59,190.74,190.54,190.7,9666.0,187.065,187.2122,187.0159,187.173,9666.0
2023-08-15 14:40:00,190.68,190.77,190.59,190.64,4846.0,187.1533,187.2417,187.065,187.1141,4846.0
2023-08-15 14:45:00,190.64,190.64,190.41,190.47,4824.0,187.1141,187.1141,186.8883,186.9472,4824.0
2023-08-15 14:50:00,190.47,190.49,190.18,190.18,5056.0,186.9472,186.9668,186.6626,186.6626,5056.0
2023-08-15 14:55:00,190.21,190.23,190.09,190.16,4820.0,186.692,186.7117,186.5742,186.643,4820.0
2023-08-15 15:00:00,190.11,190.24,190.04,190.14,4008.0,186.5939,186.7215,186.5252,186.6233,4008.0
2023-08-15 15:05:00,190.14,190.32,190.07,190.25,4397.0,186.6233,186.8,186.5546,186.7313,4397.0
2023-08-15 15:10:00,190.16,190.24,189.94,189.98,5818.0,186.643,186.7215,186.427,186.4663,5818.0
2023-08-15 15:15:00,189.97,190.07,189.92,189.95,7811.0,186.4565,186.5546,186.4074,186.4368,7811.0
2023-08-15 15:20:00,189.94,189.98,189.83,189.84,4713.0,186.427,186.4663,186.3191,186.3289,4713.0
2023-08-15 15:25:00,189.81,189.81,189.42,189.42,4380.0,186.2994,186.2994,185.9166,185.9166,4380.0
2023-08-15 15:30:00,189.42,189.43,189.18,189.31,7839.0,185.9166,185.9265,185.6811,185.8087,7839.0
2023-08-15 15:35:00,189.31,189.4,189.19,189.24,10271.0,185.8087,185.897,185.6909,185.74,10271.0
2023-08-15 15:40:00,189.21,189.26,189.05,189.05,8064.0,185.7105,185.7596,185.5535,185.5535,8064.0
2023-08-15 15:45:00,189.09,189.27,189.03,189.14,9649.0,185.5927,185.7694,185.5339,185.6418,9649.0
2023-08-15 15:50:00,189.09,189.37,189.05,189.28,16302.0,185.5927,185.8676,185.5535,185.7792,16302.0
2023-08-15 15:55:00,189.32,189.55,189.07,189.19,53518.0,185.8185,186.0442,185.5731,185.6909,53518.0
2023-08-16 09:30:00,187.98,188.56,187.74,188.46,30448.0,184.5033,185.0725,184.2677,184.9744,30448.0
2023-08-16 09:35:00,188.45,189.1,188.35,188.51,6002.0,184.9646,185.6026,184.8664,185.0235,6002.0
2023-08-16 09:40:00,188.5,189.0,188.5,188.68,3990.0,185.0137,185.5044,185.0137,185.1903,3990.0
2023-08-16 09:45:00,188.62,188.64,188.06,188.48,10618.0,185.1314,185.1511,184.5818,184.994,10618.0
2023-08-16 09:50:00,188.43,188.78,188.13,188.27,14152.0,184.9449,185.2885,184.6505,184.7879,14152.0
2023-08-16 09:55:00,188.26,188.61,188.26,188.41,4193.0,184.7781,185.1216,184.7781,184.9253,4193.0
2023-08-16 10:00:00,188.44,188.45,188.12,188.34,6830.0,184.9548,184.9646,184.6407,184.8566,6830.0
2023-08-16 10:05:00,188.23,188.52,188.22,188.3,7273.0,184.7486,185.0333,184.7388,184.8174,7273.0
2023-08-16 10:10:00,188.15,188.29,187.54,187.55,17369.0,184.6701,184.8075,184.0714,184.0812,17369.0
2023-08-16 10:15:00,187.5,187.66,187.27,187.42,5540.0,184.0321,184.1892,183.8064,183.9536,5540.0
2023-08-16 10:20:00,187.5,188.07,187.48,187.74,4585.0,184.0321,184.5916,184.0125,184.2677,4585.0
2023-08-16 10:25:00,187.86,188.02,187.71,187.83,3404.0,184.3855,184.5425,184.2383,184.356,3404.0
2023-08-16 10:30:00,187.94,188.07,187.36,187.4,5040.0,184.464,184.5916,183.8947,183.934,5040.0
2023-08-16 10:35:00,187.43,187.43,187.05,187.05,6835.0,183.9634,183.9634,183.5905,183.5905,6835.0
2023-08-16 10:40:00,187.13,187.46,187.05,187.29,6142.0,183.669,183.9929,183.5905,183.826,6142.0
2023-08-16 10:45:00,187.24,187.55,187.17,187.48,3412.0,183.777,184.0812,183.7083,184.0125,3412.0
2023-08-16 10:50:00,187.49,187.56,187.27,187.46,5315.0,184.0223,184.091,183.8064,183.9929,5315.0
2023-08-16 10:55:00,187.31,187.67,187.29,187.59,4530.0,183.8457,184.199,183.826,184.1205,4530.0
2023-08-16 11:00:00,187.6,187.65,187.43,187.53,5172.0,184.1303,184.1794,183.9634,184.0616,5172.0
2023-08-16 11:05:00,187.55,187.64,187.31,187.55,3522.0,184.0812,184.1696,183.8457,184.0812,3522.0
2023-08-16 11:10:00,187.59,187.63,187.37,187.44,3616.0,184.1205,184.1597,183.9046,183.9733,3616.0
2023-08-16 11:15:00,187.52,187.7,187.45,187.69,13158.0,184.0518,184.2284,183.9831,184.2186,13158.0
2023-08-16 11:20:00,187.67,187.78,187.54,187.59,9348.0,184.199,184.307,184.0714,184.1205,9348.0
2023-08-16 11:25:00,187.54,187.93,187.53,187.92,4309.0,184.0714,184.4542,184.0616,184.4444,4309.0
2023-08-16 11:30:00,187.92,188.03,187.71,188.03,5416.0,184.4444,184.5523,184.2383,184.5523,5416.0
2023-08-16 11:35:00,187.89,188.07,187.79,188.0,1843.0,184.4149,184.5916,184.3168,184.5229,1843.0
2023-08-16 11:40:00,188.05,188.1,187.93,187.93,1309.0,184.572,184.6211,184.4542,184.4542,1309.0
2023-08-16 11:45:00,188.09,188.15,187.88,187.9,3588.0,184.6112,184.6701,184.4051,184.4248,3588.0
2023-08-16 11:50:00,187.91,188.09,187.7,187.98,3761.0,184.4346,184.6112,184.2284,184.5033,3761.0
2023-08-16 11:55:00,187.95,187.95,187.81,187.83,2678.0,184.4738,184.4738,184.3364,184.356,2678.0
2023-08-16 12:00:00,187.91,188.31,187.91,188.13,2518.0,184.4346,184.8272,184.4346,184.6505,2518.0
2023-08-16 12:05:00,188.14,188.23,187.97,187.98,1956.0,184.6603,184.7486,184.4935,184.5033,1956.0
2023-08-16 12:10:00,187.96,188.2,187.94,188.16,18217.0,184.4836,184.7192,184.464,184.6799,18217.0
2023-08-16 12:15:00,188.09,188.38,188.04,188.22,18068.0,184.6112,184.8959,184.5622,184.7388,18068.0
2023-08-16 12:20:00,188.07,188.21,187.97,187.99,3918.0,184.5916,184.729,184.4935,184.5131,3918.0
2023-08-16 12:25:00,187.97,188.2,187.95,188.18,2106.0,184.4935,184.7192,184.4738,184.6996,2106.0
2023-08-16 12:30:00,188.09,188.1,187.9,188.0,2684.0,184.6112,184.6211,184.4248,184.5229,2684.0
2023-08-16 12:35:00,188.07,188.12,187.95,188.08,7262.0,184.5916,184.6407,184.4738,184.6014,7262.0
2023-08-16 12:40:00,188.11,188.24,188.03,188.21,5527.0,184.6309,184.7585,184.5523,184.729,5527.0
2023-08-16 12:45:00,188.15,188.17,188.04,188.12,2133.0,184.6701,184.6898,184.5622,184.6407,2133.0
2023-08-16 12:50:00,188.1,188.24,188.03,188.24,3639.0,184.6211,184.7585,184.5523,184.7585,3639.0
2023-08-16 12:55:00,188.23,188.32,188.07,188.24,5707.0,184.7486,184.837,184.5916,184.7585,5707.0
2023-08-16 13:00:00,188.13,188.33,188.08,188.2,3349.0,184.6505,184.8468,184.6014,184.7192,3349.0
2023-08-16 13:05:00,188.15,188.26,188.03,188.08,3822.0,184.6701,184.7781,184.5523,184.6014,3822.0
2023-08-16 13:10:00,188.13,188.13,187.87,187.98,7015.0,184.6505,184.6505,184.3953,184.5033,7015.0
2023-08-16 13:15:00,187.98,188.05,187.94,187.94,4110.0,184.5033,184.572,184.464,184.464,4110.0
2023-08-16 13:20:00,187.96,188.06,187.91,187.91,4008.0,184.4836,184.5818,184.4346,184.4346,4008.0
2023-08-16 13:25:00,187.99,188.07,187.81,187.86,6627.0,184.5131,184.5916,184.3364,184.3855,6627.0
2023-08-16 13:30:00,187.81,188.02,187.72,187.99,5985.0,184.3364,184.5425,184.2481,184.5131,5985.0
2023-08-16 13:35:00,187.99,188.08,187.97,188.05,3857.0,184.5131,184.6014,184.4935,184.572,3857.0
2023-08-16 13:40:00,188.13,188.16,188.06,188.13,2596.0,184.6505,184.6799,184.5818,184.6505,2596.0
2023-08-16 13:45:00,188.17,188.32,188.12,188.2,3002.0,184.6898,184.837,184.6407,184.7192,3002.0
2023-08-16 13:50:00,188.13,188.24,187.96,188.0,4892.0,184.6505,184.7585,184.4836,184.5229,4892.0
2023-08-16 13:55:00,187.97,188.12,187.95,188.11,4053.0,184.4935,184.6407,184.4738,184.6309,4053.0
2023-08-16 14:00:00,187.97,188.09,187.87,187.94,10994.0,184.4935,184.6112,184.3953,184.464,10994.0
2023-08-16 14:05:00,188.05,188.06,187.91,187.91,13039.0,184.572,184.5818,184.4346,184.4346,13039.0
2023-08-16 14:10:00,187.86,187.94,187.27,187.33,6642.0,184.3855,184.464,183.8064,183.8653,6642.0
2023-08-16 14:15:00,187.33,187.43,187.12,187.19,11943.0,183.8653,183.9634,183.6592,183.7279,11943.0
2023-08-16 14:20:00,187.2,187.45,187.18,187.25,4418.0,183.7377,183.9831,183.7181,183.7868,4418.0
2023-08-16 14:25:00,187.25,187.25,187.02,187.08,7308.0,183.7868,183.7868,183.561,183.6199,7308.0
2023-08-16 14:30:00,187.09,187.28,187.09,187.11,5313.0,183.6297,183.8162,183.6297,183.6494,5313.0
2023-08-16 14:35:00,187.11,187.25,187.03,187.03,4632.0,183.6494,183.7868,183.5708,183.5708,4632.0
2023-08-16 14:40:00,187.12,187.18,186.83,187.16,3634.0,183.6592,183.7181,183.3745,183.6984,3634.0
2023-08-16 14:45:00,187.19,187.2,186.82,186.93,3779.0,183.7279,183.7377,183.3647,183.4727,3779.0
2023-08-16 14:50:00,186.87,186.87,186.74,186.76,2524.0,183.4138,183.4138,183.2862,183.3058,2524.0
2023-08-16 14:55:00,186.81,186.9,186.75,186.86,3220.0,183.3549,183.4432,183.296,183.404,3220.0
2023-08-16 15:00:00,186.86,187.0,186.69,186.92,6683.0,183.404,183.5414,183.2371,183.4629,6683.0
2023-08-16 15:05:00,186.84,187.01,186.5,186.65,15137.0,183.3844,183.5512,183.0506,183.1979,15137.0
2023-08-16 15:10:00,186.61,186.77,186.32,186.34,6661.0,183.1586,183.3156,182.874,182.8936,6661.0
2023-08-16 15:15:00,186.3,186.32,186.02,186.08,6413.0,182.8543,182.874,182.5795,182.6384,6413.0
2023-08-16 15:20:00,186.06,186.46,186.06,186.22,19095.0,182.6188,183.0114,182.6188,182.7758,19095.0
2023-08-16 15:25:00,186.24,186.44,186.12,186.13,61258.0,182.7955,182.9918,182.6777,182.6875,61258.0
2023-08-16 15:30:00,186.11,186.35,186.03,186.31,7346.0,182.6679,182.9034,182.5893,182.8642,7346.0
2023-08-16 15:35:00,186.25,186.3,186.0,186.24,17271.0,182.8053,182.8543,182.5599,182.7955,17271.0
2023-08-16 15:40:00,186.28,186.3,185.98,186.06,26574.0,182.8347,182.8543,182.5403,182.6188,26574.0
2023-08-16 15:45:00,186.0,186.13,185.85,185.92,20445.0,182.5599,182.6875,182.4127,182.4814,20445.0
2023-08-16 15:50:00,185.98,186.43,185.9,186.2,26786.0,182.5403,182.9819,182.4617,182.7562,26786.0
2023-08-16 15:55:00,186.27,186.49,186.07,186.24,63897.0,182.8249,183.0408,182.6286,182.7955,63897.0
2023-08-17 09:30:00,186.42,186.51,185.71,185.72,20093.0,182.9721,183.0605,182.2753,182.2851,20093.0
2023-08-17 09:35:00,185.56,186.61,185.56,186.06,10007.0,182.128,183.1586,182.128,182.6188,10007.0
2023-08-17 09:40:00,185.88,185.99,185.34,185.64,8530.0,182.4421,182.5501,181.9121,182.2065,8530.0
2023-08-17 09:45:00,185.53,185.64,185.13,185.13,9088.0,182.0986,182.2065,181.706,181.706,9088.0
2023-08-17 09:50:00,185.31,185.74,185.11,185.34,53875.0,181.8827,182.3047,181.6864,181.9121,53875.0
2023-08-17 09:55:00,185.17,185.55,185.06,185.3,18051.0,181.7452,182.1182,181.6373,181.8728,18051.0
2023-08-17 10:00:00,185.23,185.41,185.05,185.22,30122.0,181.8041,181.9808,181.6275,181.7943,30122.0
2023-08-17 10:05:00,185.21,185.46,184.87,185.3,53577.0,181.7845,182.0299,181.4508,181.8728,53577.0
2023-08-17 10:10:00,185.23,185.47,184.91,185.1,57584.0,181.8041,182.0397,181.4901,181.6765,57584.0
2023-08-17 10:15:00,185.11,185.53,184.73,184.84,22941.0,181.6864,182.0986,181.3134,181.4213,22941.0
2023-08-17 10:20:00,184.84,185.15,184.83,184.92,21854.0,181.4213,181.7256,181.4115,181.4999,21854.0
2023-08-17 10:25:00,184.92,185.13,184.79,185.03,21839.0,181.4999,181.706,181.3723,181.6078,21839.0
2023-08-17 10:30:00,185.01,185.04,184.5,184.5,27573.0,181.5882,181.6176,181.0876,181.0876,27573.0
2023-08-17 10:35:00,184.46,184.57,184.37,184.48,16037.0,181.0484,181.1563,180.96,181.068,16037.0
2023-08-17 10:40:00,184.45,184.8,184.45,184.56,26949.0,181.0386,181.3821,181.0386,181.1465,26949.0
2023-08-17 10:45:00,184.66,184.79,184.48,184.78,28733.0,181.2447,181.3723,181.068,181.3625,28733.0
2023-08-17 10:50:00,184.8,184.94,184.69,184.82,24629.0,181.3821,181.5195,181.2741,181.4017,24629.0
2023-08-17 10:55:00,184.82,184.82,184.4,184.42,11930.0,181.4017,181.4017,180.9895,181.0091,11930.0
2023-08-17 11:00:00,184.4,184.74,184.19,184.71,24596.0,180.9895,181.3232,180.7834,181.2937,24596.0
2023-08-17 11:05:00,184.81,184.93,184.67,184.92,4276.0,181.3919,181.5097,181.2545,181.4999,4276.0
2023-08-17 11:10:00,184.93,185.04,184.64,184.71,12734.0,181.5097,181.6176,181.225,181.2937,12734.0
2023-08-17 11:15:00,184.77,184.86,184.61,184.77,8904.0,181.3526,181.441,181.1956,181.3526,8904.0
2023-08-17 11:20:00,184.77,184.83,184.62,184.65,6951.0,181.3526,181.4115,181.2054,181.2349,6951.0
2023-08-17 11:25:00,184.47,184.8,184.47,184.72,10054.0,181.0582,181.3821,181.0582,181.3036,10054.0
2023-08-17 11:30:00,184.71,184.9,184.54,184.65,10776.0,181.2937,181.4802,181.1269,181.2349,10776.0
2023-08-17 11:35:00,184.59,184.81,184.38,184.74,11958.0,181.176,181.3919,180.9699,181.3232,11958.0
2023-08-17 11:40:00,184.74,184.82,184.63,184.68,6203.0,181.3232,181.4017,181.2152,181.2643,6203.0
2023-08-17 11:45:00,184.67,184.82,184.5,184.73,37950.0,181.2545,181.4017,181.0876,181.3134,37950.0
2023-08-17 11:50:00,184.71,184.75,184.54,184.55,4357.0,181.2937,181.333,181.1269,181.1367,4357.0
2023-08-17 11:55:00,184.6,184.81,184.6,184.72,5062.0,181.1858,181.3919,181.1858,181.3036,5062.0
2023-08-17 12:00:00,184.74,184.78,184.65,184.66,5553.0,181.3232,181.3625,181.2349,181.2447,5553.0
2023-08-17 12:05:00,184.63,184.66,184.5,184.53,3853.0,181.2152,181.2447,181.0876,181.1171,3853.0
2023-08-17 12:10:00,184.53,184.7,184.52,184.63,5867.0,181.1171,181.2839,181.1073,181.2152,5867.0
2023-08-17 12:15:00,184.63,184.63,184.3,184.43,14155.0,181.2152,181.2152,180.8913,181.0189,14155.0
2023-08-17 12:20:00,184.39,184.69,184.32,184.68,11452.0,180.9797,181.2741,180.911,181.2643,11452.0
2023-08-17 12:25:00,184.69,184.83,184.58,184.59,5225.0,181.2741,181.4115,181.1662,181.176,5225.0
2023-08-17 12:30:00,184.58,184.74,184.52,184.57,6728.0,181.1662,181.3232,181.1073,181.1563,6728.0
2023-08-17 12:35:00,184.5,184.57,184.28,184.28,4882.0,181.0876,181.1563,180.8717,180.8717,4882.0
2023-08-17 12:40:00,184.33,184.42,184.27,184.27,4196.0,180.9208,181.0091,180.8619,180.8619,4196.0
2023-08-17 12:45:00,184.33,184.41,184.26,184.41,2031.0,180.9208,180.9993,180.8521,180.9993,2031.0
2023-08-17 12:50:00,184.4,184.49,184.35,184.47,4649.0,180.9895,181.0778,180.9404,181.0582,4649.0
2023-08-17 12:55:00,184.47,184.51,184.37,184.42,3434.0,181.0582,181.0974,180.96,181.0091,3434.0
2023-08-17 13:00:00,184.42,184.43,184.26,184.31,5615.0,181.0091,181.0189,180.8521,180.9011,5615.0
2023-08-17 13:05:00,184.34,184.36,184.23,184.33,5449.0,180.9306,180.9502,180.8226,180.9208,5449.0
2023-08-17 13:10:00,184.29,184.3,184.1,184.1,4030.0,180.8815,180.8913,180.695,180.695,4030.0
2023-08-17 13:15:00,184.16,184.25,184.04,184.11,7160.0,180.7539,180.8423,180.6361,180.7048,7160.0
2023-08-17 13:20:00,184.03,184.04,183.81,183.81,9157.0,180.6263,180.6361,180.4104,180.4104,9157.0
2023-08-17 13:25:00,183.81,183.81,183.43,183.43,6691.0,180.4104,180.4104,180.0374,180.0374,6691.0
2023-08-17 13:30:00,183.49,183.59,183.41,183.53,9867.0,180.0963,180.1945,180.0178,180.1356,9867.0
2023-08-17 13:35:00,183.5,183.72,183.47,183.55,7686.0,180.1061,180.3221,180.0767,180.1552,7686.0
2023-08-17 13:40:00,183.55,184.03,183.55,183.88,35580.0,180.1552,180.6263,180.1552,180.4791,35580.0
2023-08-17 13:45:00,183.86,183.94,183.68,183.68,20710.0,180.4595,180.538,180.2828,180.2828,20710.0
2023-08-17 13:50:00,183.71,183.8,183.54,183.71,9851.0,180.3122,180.4006,180.1454,180.3122,9851.0
2023-08-17 13:55:00,183.67,183.68,183.21,183.56,10995.0,180.273,180.2828,179.8215,180.165,10995.0
2023-08-17 14:00:00,183.51,183.54,183.31,183.42,8012.0,180.1159,180.1454,179.9196,180.0276,8012.0
2023-08-17 14:05:00,183.39,183.62,183.3,183.37,7893.0,179.9982,180.2239,179.9098,179.9785,7893.0
2023-08-17 14:10:00,183.36,183.41,183.23,183.35,9207.0,179.9687,180.0178,179.8411,179.9589,9207.0
2023-08-17 14:15:00,183.3,183.35,183.23,183.27,12129.0,179.9098,179.9589,179.8411,179.8804,12129.0
2023-08-17 14:20:00,183.23,183.38,183.08,183.29,22810.0,179.8411,179.9883,179.6939,179.9,22810.0
2023-08-17 14:25:00,183.34,183.51,183.26,183.48,42031.0,179.9491,180.1159,179.8706,180.0865,42031.0
2023-08-17 14:30:00,183.48,183.5,183.38,183.44,8396.0,180.0865,180.1061,179.9883,180.0472,8396.0
2023-08-17 14:35:00,183.47,183.47,183.3,183.39,8588.0,180.0767,180.0767,179.9098,179.9982,8588.0
2023-08-17 14:40:00,183.41,183.41,183.17,183.19,5760.0,180.0178,180.0178,179.7822,179.8019,5760.0
2023-08-17 14:45:00,183.17,183.2,182.95,182.99,8998.0,179.7822,179.8117,179.5663,179.6056,8998.0
2023-08-17 14:50:00,183.0,183.07,182.74,182.76,16700.0,179.6154,179.6841,179.3602,179.3798,16700.0
2023-08-17 14:55:00,182.77,182.77,182.43,182.49,11699.0,179.3896,179.3896,179.0559,179.1148,11699.0
2023-08-17 15:00:00,182.48,182.52,182.3,182.4,11336.0,179.105,179.1443,178.9283,179.0265,11336.0
2023-08-17 15:05:00,182.4,182.52,182.11,182.12,17434.0,179.0265,179.1443,178.7418,178.7517,17434.0
2023-08-17 15:10:00,182.09,182.23,182.05,182.08,20692.0,178.7222,178.8596,178.6829,178.7124,20692.0
2023-08-17 15:15:00,182.05,182.25,181.88,182.23,27831.0,178.6829,178.8792,178.5161,178.8596,27831.0
2023-08-17 15:20:00,182.23,182.33,182.16,182.2,28775.0,178.8596,178.9578,178.7909,178.8302,28775.0
2023-08-17 15:25:00,182.21,182.46,182.08,182.12,39489.0,178.84,179.0854,178.7124,178.7517,39489.0
2023-08-17 15:30:00,182.13,182.16,181.86,182.03,39139.0,178.7615,178.7909,178.4965,178.6633,39139.0
2023-08-17 15:35:00,182.03,182.26,181.98,182.11,45021.0,178.6633,178.8891,178.6142,178.7418,45021.0
2023-08-17 15:40:00,182.11,182.16,181.94,181.96,55526.0,178.7418,178.7909,178.575,178.5946,55526.0
2023-08-17 15:45:00,181.95,182.67,181.95,182.67,35097.0,178.5848,179.2915,178.5848,179.2915,35097.0
2023-08-17 15:50:00,182.7,183.1,182.58,183.09,60572.0,179.3209,179.7135,179.2031,179.7037,60572.0
2023-08-17 15:55:00,183.11,183.39,182.73,182.77,151102.0,179.7233,179.9982,179.3504,179.3896,151102.0
2023-08-18 09:30:00,181.05,181.69,181.0,181.31,75264.0,177.7014,178.3296,177.6524,177.9566,75264.0
2023-08-18 09:35:00,181.14,181.99,181.14,181.93,87602.0,177.7898,178.6241,177.7898,178.5652,87602.0
2023-08-18 09:40:00,181.77,181.9,181.07,181.19,10502.0,178.4081,178.5357,177.7211,177.8389,10502.0
2023-08-18 09:45:00,181.16,181.3,180.63,180.83,9093.0,177.8094,177.9468,177.2892,177.4855,9093.0
2023-08-18 09:50:00,180.93,181.65,180.81,181.61,11723.0,177.5837,178.2903,177.4659,178.2511,11723.0
2023-08-18 09:55:00,181.54,181.9,181.33,181.69,10347.0,178.1824,178.5357,177.9763,178.3296,10347.0
2023-08-18 10:00:00,181.58,181.79,181.3,181.36,10871.0,178.2216,178.4278,177.9468,178.0057,10871.0
2023-08-18 10:05:00,181.32,181.63,180.85,181.63,22432.0,177.9664,178.2707,177.5051,178.2707,22432.0
2023-08-18 10:10:00,181.63,181.64,181.0,181.28,23430.0,178.2707,178.2805,177.6524,177.9272,23430.0
2023-08-18 10:15:00,181.24,181.59,180.75,181.39,49220.0,177.8879,178.2315,177.407,178.0352,49220.0
2023-08-18 10:20:00,181.46,181.6,181.12,181.24,15754.0,178.1039,178.2413,177.7701,177.8879,15754.0
2023-08-18 10:25:00,181.09,181.42,181.03,181.32,33400.0,177.7407,178.0646,177.6818,177.9664,33400.0
2023-08-18 10:30:00,181.34,181.63,181.24,181.24,5551.0,177.9861,178.2707,177.8879,177.8879,5551.0
2023-08-18 10:35:00,181.32,181.32,180.99,181.23,7902.0,177.9664,177.9664,177.6426,177.8781,7902.0
2023-08-18 10:40:00,181.25,181.46,181.11,181.4,5680.0,177.8977,178.1039,177.7603,178.045,5680.0
2023-08-18 10:45:00,181.43,181.56,181.27,181.54,14999.0,178.0744,178.202,177.9174,178.1824,14999.0
2023-08-18 10:50:00,181.65,181.89,181.61,181.7,16720.0,178.2903,178.5259,178.2511,178.3394,16720.0
2023-08-18 10:55:00,181.69,181.78,181.06,181.3,11563.0,178.3296,178.4179,177.7113,177.9468,11563.0
2023-08-18 11:00:00,181.28,181.66,181.17,181.31,8660.0,177.9272,178.3002,177.8192,177.9566,8660.0
2023-08-18 11:05:00,181.29,181.73,181.19,181.59,7047.0,177.937,178.3689,177.8389,178.2315,7047.0
2023-08-18 11:10:00,181.62,182.0,181.58,181.96,10528.0,178.2609,178.6339,178.2216,178.5946,10528.0
2023-08-18 11:15:00,182.06,182.42,182.05,182.32,11156.0,178.6928,179.0461,178.6829,178.948,11156.0
2023-08-18 11:20:00,182.29,182.35,181.85,181.85,8457.0,178.9185,178.9774,178.4866,178.4866,8457.0
2023-08-18 11:25:00,181.84,181.94,181.4,181.68,8517.0,178.4768,178.575,178.045,178.3198,8517.0
2023-08-18 11:30:00,181.63,181.72,181.47,181.61,16283.0,178.2707,178.3591,178.1137,178.2511,16283.0
2023-08-18 11:35:00,181.55,181.56,181.18,181.31,9643.0,178.1922,178.202,177.829,177.9566,9643.0
2023-08-18 11:40:00,181.26,181.35,181.04,181.25,7490.0,177.9076,177.9959,177.6916,177.8977,7490.0
2023-08-18 11:45:00,181.2,181.61,181.17,181.42,8668.0,177.8487,178.2511,177.8192,178.0646,8668.0
2023-08-18 11:50:00,181.38,181.56,181.32,181.32,9082.0,178.0253,178.202,177.9664,177.9664,9082.0
2023-08-18 11:55:00,181.28,181.62,181.25,181.56,6588.0,177.9272,178.2609,177.8977,178.202,6588.0
2023-08-18 12:00:00,181.58,181.69,181.22,181.23,8874.0,178.2216,178.3296,177.8683,177.8781,8874.0
2023-08-18 12:05:00,181.23,181.37,181.08,181.29,15314.0,177.8781,178.0155,177.7309,177.937,15314.0
2023-08-18 12:10:00,181.25,181.35,181.02,181.11,11730.0,177.8977,177.9959,177.672,177.7603,11730.0
2023-08-18 12:15:00,181.11,181.2,180.92,181.01,21135.0,177.7603,177.8487,177.5738,177.6622,21135.0
2023-08-18 12:20:00,180.96,181.49,180.95,181.41,10220.0,177.6131,178.1333,177.6033,178.0548,10220.0
2023-08-18 12:25:00,181.45,181.51,181.33,181.37,5980.0,178.094,178.1529,177.9763,178.0155,5980.0
2023-08-18 12:30:00,181.33,181.37,181.1,181.26,7635.0,177.9763,178.0155,177.7505,177.9076,7635.0
2023-08-18 12:35:00,181.22,181.28,181.0,181.1,8756.0,177.8683,177.9272,177.6524,177.7505,8756.0
2023-08-18 12:40:00,181.1,181.12,181.03,181.11,4530.0,177.7505,177.7701,177.6818,177.7603,4530.0
2023-08-18 12:45:00,181.08,181.22,181.02,181.22,5014.0,177.7309,177.8683,177.672,177.8683,5014.0
2023-08-18 12:50:00,181.21,181.24,180.97,181.05,9823.0,177.8585,177.8879,177.6229,177.7014,9823.0
2023-08-18 12:55:00,181.04,181.17,181.0,181.17,24455.0,177.6916,177.8192,177.6524,177.8192,24455.0
2023-08-18 13:00:00,181.08,181.12,181.0,181.12,9243.0,177.7309,177.7701,177.6524,177.7701,9243.0
2023-08-18 13:05:00,181.05,181.17,180.6,180.61,9629.0,177.7014,177.8192,177.2598,177.2696,9629.0
2023-08-18 13:10:00,180.56,180.58,180.16,180.28,6739.0,177.2205,177.2401,176.8279,176.9457,6739.0
2023-08-18 13:15:00,180.23,180.46,180.13,180.14,6367.0,176.8966,177.1224,176.7985,176.8083,6367.0
2023-08-18 13:20:00,180.15,180.24,180.07,180.07,5566.0,176.8181,176.9064,176.7396,176.7396,5566.0
2023-08-18 13:25:00,180.03,180.39,180.03,180.33,5119.0,176.7003,177.0536,176.7003,176.9948,5119.0
2023-08-18 13:30:00,180.29,180.44,180.16,180.44,10111.0,176.9555,177.1027,176.8279,177.1027,10111.0
2023-08-18 13:35:00,180.43,180.45,180.08,180.19,5133.0,177.0929,177.1125,176.7494,176.8573,5133.0
2023-08-18 13:40:00,180.14,180.3,180.06,180.23,6706.0,176.8083,176.9653,176.7298,176.8966,6706.0
2023-08-18 13:45:00,180.22,180.43,180.16,180.32,6130.0,176.8868,177.0929,176.8279,176.9849,6130.0
2023-08-18 13:50:00,180.3,180.71,180.18,180.56,27516.0,176.9653,177.3677,176.8475,177.2205,27516.0
2023-08-18 13:55:00,180.5,180.53,180.33,180.37,7484.0,177.1616,177.1911,176.9948,177.034,7484.0
2023-08-18 14:00:00,180.34,180.41,180.22,180.25,12363.0,177.0046,177.0733,176.8868,176.9162,12363.0
2023-08-18 14:05:00,180.31,180.56,180.25,180.45,7377.0,176.9751,177.2205,176.9162,177.1125,7377.0
2023-08-18 14:10:00,180.49,180.54,180.27,180.44,7142.0,177.1518,177.2009,176.9359,177.1027,7142.0
2023-08-18 14:15:00,180.48,180.63,180.26,180.31,7212.0,177.142,177.2892,176.9261,176.9751,7212.0
2023-08-18 14:20:00,180.33,180.57,180.27,180.41,6512.0,176.9948,177.2303,176.9359,177.0733,6512.0
2023-08-18 14:25:00,180.35,180.42,180.09,180.09,27698.0,177.0144,177.0831,176.7592,176.7592,27698.0
2023-08-18 14:30:00,180.12,180.22,180.05,180.16,17636.0,176.7886,176.8868,176.7199,176.8279,17636.0
2023-08-18 14:35:00,180.18,180.58,180.17,180.43,8716.0,176.8475,177.2401,176.8377,177.0929,8716.0
2023-08-18 14:40:00,180.48,180.92,180.46,180.73,5866.0,177.142,177.5738,177.1224,177.3874,5866.0
2023-08-18 14:45:00,180.77,180.77,180.57,180.64,7690.0,177.4266,177.4266,177.2303,177.299,7690.0
2023-08-18 14:50:00,180.65,180.81,180.38,180.68,5875.0,177.3088,177.4659,177.0438,177.3383,5875.0
2023-08-18 14:55:00,180.68,180.69,180.56,180.64,7327.0,177.3383,177.3481,177.2205,177.299,7327.0
2023-08-18 15:00:00,180.64,180.68,180.39,180.65,7267.0,177.299,177.3383,177.0536,177.3088,7267.0
2023-08-18 15:05:00,180.64,180.75,180.41,180.6,13374.0,177.299,177.407,177.0733,177.2598,13374.0
2023-08-18 15:10:00,180.65,180.68,180.42,180.62,5792.0,177.3088,177.3383,177.0831,177.2794,5792.0
2023-08-18 15:15:00,180.59,180.65,180.5,180.57,5765.0,177.25,177.3088,177.1616,177.2303,5765.0
2023-08-18 15:20:00,180.56,180.87,180.56,180.87,6482.0,177.2205,177.5248,177.2205,177.5248,6482.0
2023-08-18 15:25:00,180.84,181.02,180.73,181.02,8704.0,177.4953,177.672,177.3874,177.672,8704.0
2023-08-18 15:30:00,180.93,180.97,180.82,180.9,10893.0,177.5837,177.6229,177.4757,177.5542,10893.0
2023-08-18 15:35:00,180.89,181.09,180.84,181.08,12587.0,177.5444,177.7407,177.4953,177.7309,12587.0
2023-08-18 15:40:00,181.05,181.37,181.05,181.34,15524.0,177.7014,178.0155,177.7014,177.9861,15524.0
2023-08-18 15:45:00,181.34,181.84,181.33,181.57,23327.0,177.9861,178.4768,177.9763,178.2118,23327.0
2023-08-18 15:50:00,181.61,181.67,181.14,181.17,31057.0,178.2511,178.31,177.7898,177.8192,31057.0
2023-08-18 15:55:00,181.19,181.62,181.14,181.6,84888.0,177.8389,178.2609,177.7898,178.2413,84888.0
2023-08-21 09:30:00,181.86,182.22,181.1,181.36,29862.0,178.4965,178.8498,177.7505,178.0057,29862.0
2023-08-21 09:35:00,181.49,181.71,181.48,181.71,1173.0,178.1333,178.3492,178.1235,178.3492,1173.0
2023-08-21 09:40:00,182.0,182.17,181.73,181.73,2220.0,178.6339,178.8007,178.3689,178.3689,2220.0
2023-08-21 09:45:00,181.63,181.64,181.15,181.51,4480.0,178.2707,178.2805,177.7996,178.1529,4480.0
2023-08-21 09:50:00,181.56,181.98,181.56,181.59,3512.0,178.202,178.6142,178.202,178.2315,3512.0
2023-08-21 09:55:00,181.68,182.44,181.6,182.31,5983.0,178.3198,179.0657,178.2413,178.9381,5983.0
2023-08-21 10:00:00,182.21,182.44,182.02,182.25,4426.0,178.84,179.0657,178.6535,178.8792,4426.0
2023-08-21 10:05:00,182.21,182.63,182.21,182.56,5138.0,178.84,179.2522,178.84,179.1835,5138.0
2023-08-21 10:10:00,182.53,182.61,182.29,182.29,2662.0,179.1541,179.2326,178.9185,178.9185,2662.0
2023-08-21 10:15:00,182.23,182.26,181.7,181.84,12021.0,178.8596,178.8891,178.3394,178.4768,12021.0
2023-08-21 10:20:00,181.8,181.9,181.47,181.47,3612.0,178.4376,178.5357,178.1137,178.1137,3612.0
2023-08-21 10:25:00,181.54,181.54,181.11,181.21,9287.0,178.1824,178.1824,177.7603,177.8585,9287.0
2023-08-21 10:30:00,181.24,181.28,181.12,181.14,3756.0,177.8879,177.9272,177.7701,177.7898,3756.0
2023-08-21 10:35:00,181.15,181.27,181.04,181.04,2098.0,177.7996,177.9174,177.6916,177.6916,2098.0
2023-08-21 10:40:00,181.11,181.25,180.99,180.99,5941.0,177.7603,177.8977,177.6426,177.6426,5941.0
2023-08-21 10:45:00,181.0,181.19,180.95,181.19,3113.0,177.6524,177.8389,177.6033,177.8389,3113.0
2023-08-21 10:50:00,181.22,181.22,180.96,181.14,12845.0,177.8683,177.8683,177.6131,177.7898,12845.0
2023-08-21 10:55:00,181.18,181.2,180.89,180.91,9560.0,177.829,177.8487,177.5444,177.564,9560.0
2023-08-21 11:00:00,180.86,180.96,180.86,180.95,1833.0,177.515,177.6131,177.515,177.6033,1833.0
2023-08-21 11:05:00,180.98,180.98,180.7,180.7,2731.0,177.6327,177.6327,177.3579,177.3579,2731.0
2023-08-21 11:10:00,180.7,180.76,180.5,180.51,5605.0,177.3579,177.4168,177.1616,177.1714,5605.0
2023-08-21 11:15:00,180.51,180.51,180.28,180.36,3895.0,177.1714,177.1714,176.9457,177.0242,3895.0
2023-08-21 11:20:00,180.31,180.39,180.19,180.28,3377.0,176.9751,177.0536,176.8573,176.9457,3377.0
2023-08-21 11:25:00,180.31,180.31,180.13,180.29,3711.0,176.9751,176.9751,176.7985,176.9555,3711.0
2023-08-21 11:30:00,180.42,180.65,180.39,180.55,2943.0,177.0831,177.3088,177.0536,177.2107,2943.0
2023-08-21 11:35:00,180.57,180.64,180.49,180.49,2897.0,177.2303,177.299,177.1518,177.1518,2897.0
2023-08-21 11:40:00,180.46,180.46,180.24,180.27,2568.0,177.1224,177.1224,176.9064,176.9359,2568.0
2023-08-21 11:45:00,180.2,180.24,179.96,180.08,8901.0,176.8672,176.9064,176.6316,176.7494,8901.0
2023-08-21 11:50:00,180.04,180.21,180.03,180.2,2000.0,176.7101,176.877,176.7003,176.8672,2000.0
2023-08-21 11:55:00,180.25,180.31,180.16,180.27,2300.0,176.9162,176.9751,176.8279,176.9359,2300.0
2023-08-21 12:00:00,180.3,180.65,180.29,180.64,2355.0,176.9653,177.3088,176.9555,177.299,2355.0
2023-08-21 12:05:00,180.54,180.59,180.48,180.51,3212.0,177.2009,177.25,177.142,177.1714,3212.0
2023-08-21 12:10:00,180.5,180.51,180.35,180.42,1725.0,177.1616,177.1714,177.0144,177.0831,1725.0
2023-08-21 12:15:00,180.51,180.6,180.39,180.41,7136.0,177.1714,177.2598,177.0536,177.0733,7136.0
2023-08-21 12:20:00,180.41,180.52,180.41,180.51,1442.0,177.0733,177.1812,177.0733,177.1714,1442.0
2023-08-21 12:25:00,180.5,180.69,180.49,180.63,11198.0,177.1616,177.3481,177.1518,177.2892,11198.0
2023-08-21 12:30:00,180.64,180.74,180.51,180.58,5232.0,177.299,177.3972,177.1714,177.2401,5232.0
2023-08-21 12:35:00,180.66,180.67,180.61,180.67,4829.0,177.3187,177.3285,177.2696,177.3285,4829.0
2023-08-21 12:40:00,180.65,180.66,180.32,180.32,2455.0,177.3088,177.3187,176.9849,176.9849,2455.0
2023-08-21 12:45:00,180.35,180.48,180.29,180.48,3986.0,177.0144,177.142,176.9555,177.142,3986.0
2023-08-21 12:50:00,180.45,180.51,180.31,180.32,3055.0,177.1125,177.1714,176.9751,176.9849,3055.0
2023-08-21 12:55:00,180.33,180.59,180.33,180.59,3916.0,176.9948,177.25,176.9948,177.25,3916.0
2023-08-21 13:00:00,180.58,180.73,180.58,180.7,1649.0,177.2401,177.3874,177.2401,177.3579,1649.0
2023-08-21 13:05:00,180.62,180.62,180.34,180.41,9024.0,177.2794,177.2794,177.0046,177.0733,9024.0
2023-08-21 13:10:00,180.41,180.48,180.41,180.48,1361.0,177.0733,177.142,177.0733,177.142,1361.0
2023-08-21 13:15:00,180.47,180.57,180.47,180.57,902.0,177.1322,177.2303,177.1322,177.2303,902.0
2023-08-21 13:20:00,180.6,180.72,180.6,180.62,4020.0,177.2598,177.3775,177.2598,177.2794,4020.0
2023-08-21 13:25:00,180.67,180.73,180.57,180.59,2396.0,177.3285,177.3874,177.2303,177.25,2396.0
2023-08-21 13:30:00,180.59,180.76,180.59,180.73,1952.0,177.25,177.4168,177.25,177.3874,1952.0
2023-08-21 13:35:00,180.76,180.78,180.75,180.78,1152.0,177.4168,177.4364,177.407,177.4364,1152.0
2023-08-21 13:40:00,180.73,180.8,180.67,180.69,1808.0,177.3874,177.4561,177.3285,177.3481,1808.0
2023-08-21 13:45:00,180.68,180.81,180.67,180.73,2019.0,177.3383,177.4659,177.3285,177.3874,2019.0
2023-08-21 13:50:00,180.7,180.7,180.57,180.57,2297.0,177.3579,177.3579,177.2303,177.2303,2297.0
2023-08-21 13:55:00,180.57,180.57,180.45,180.46,606.0,177.2303,177.2303,177.1125,177.1224,606.0
2023-08-21 14:00:00,180.47,180.54,180.32,180.39,11035.0,177.1322,177.2009,176.9849,177.0536,11035.0
2023-08-21 14:05:00,180.4,180.44,180.32,180.42,2203.0,177.0635,177.1027,176.9849,177.0831,2203.0
2023-08-21 14:10:00,180.45,180.71,180.44,180.71,1900.0,177.1125,177.3677,177.1027,177.3677,1900.0
2023-08-21 14:15:00,180.7,180.82,180.41,180.42,2805.0,177.3579,177.4757,177.0733,177.0831,2805.0
2023-08-21 14:20:00,180.52,180.52,180.39,180.39,3528.0,177.1812,177.1812,177.0536,177.0536,3528.0
2023-08-21 14:25:00,180.39,180.39,180.26,180.3,2096.0,177.0536,177.0536,176.9261,176.9653,2096.0
2023-08-21 14:30:00,180.28,180.47,180.28,180.34,3056.0,176.9457,177.1322,176.9457,177.0046,3056.0
2023-08-21 14:35:00,180.38,180.6,180.38,180.53,2230.0,177.0438,177.2598,177.0438,177.1911,2230.0
2023-08-21 14:40:00,180.45,180.74,180.45,180.74,2752.0,177.1125,177.3972,177.1125,177.3972,2752.0
2023-08-21 14:45:00,180.63,180.77,180.6,180.75,2427.0,177.2892,177.4266,177.2598,177.407,2427.0
2023-08-21 14:50:00,180.8,180.8,180.73,180.73,1569.0,177.4561,177.4561,177.3874,177.3874,1569.0
2023-08-21 14:55:00,180.77,180.77,180.62,180.7,3088.0,177.4266,177.4266,177.2794,177.3579,3088.0
2023-08-21 15:00:00,180.66,180.71,180.59,180.68,5528.0,177.3187,177.3677,177.25,177.3383,5528.0
2023-08-21 15:05:00,180.68,180.8,180.67,180.8,2410.0,177.3383,177.4561,177.3285,177.4561,2410.0
2023-08-21 15:10:00,180.76,180.79,180.68,180.72,3950.0,177.4168,177.4463,177.3383,177.3775,3950.0
2023-08-21 15:15:00,180.78,180.91,180.77,180.78,5020.0,177.4364,177.564,177.4266,177.4364,5020.0
2023-08-21 15:20:00,180.81,180.94,180.8,180.94,3395.0,177.4659,177.5935,177.4561,177.5935,3395.0
2023-08-21 15:25:00,180.89,180.98,180.82,180.82,8566.0,177.5444,177.6327,177.4757,177.4757,8566.0
2023-08-21 15:30:00,180.85,180.9,180.75,180.83,5113.0,177.5051,177.5542,177.407,177.4855,5113.0
2023-08-21 15:35:00,180.76,180.86,180.69,180.81,5224.0,177.4168,177.515,177.3481,177.4659,5224.0
2023-08-21 15:40:00,180.78,181.0,180.78,180.93,6285.0,177.4364,177.6524,177.4364,177.5837,6285.0
2023-08-21 15:45:00,180.88,180.91,180.73,180.83,8404.0,177.5346,177.564,177.3874,177.4855,8404.0
2023-08-21 15:50:00,180.86,180.88,180.69,180.84,15585.0,177.515,177.5346,177.3481,177.4953,15585.0
2023-08-21 15:55:00,180.81,180.85,180.65,180.81,54781.0,177.4659,177.5051,177.3088,177.4659,54781.0
2023-08-22 09:30:00,179.65,180.35,179.16,179.92,42746.0,176.3273,177.0144,175.8464,176.5923,42746.0
2023-08-22 09:35:00,179.92,180.77,179.79,180.21,15970.0,176.5923,177.4266,176.4647,176.877,15970.0
2023-08-22 09:40:00,180.3,180.99,180.29,180.99,13957.0,176.9653,177.6426,176.9555,177.6426,13957.0
2023-08-22 09:45:00,181.18,181.44,180.88,181.1,8725.0,177.829,178.0842,177.5346,177.7505,8725.0
2023-08-22 09:50:00,181.1,181.38,180.86,180.91,10327.0,177.7505,178.0253,177.515,177.564,10327.0
2023-08-22 09:55:00,180.97,180.99,180.43,180.61,10333.0,177.6229,177.6426,177.0929,177.2696,10333.0
2023-08-22 10:00:00,180.52,180.52,180.22,180.22,4176.0,177.1812,177.1812,176.8868,176.8868,4176.0
2023-08-22 10:05:00,180.35,180.94,180.27,180.82,13356.0,177.0144,177.5935,176.9359,177.4757,13356.0
2023-08-22 10:10:00,180.94,181.64,180.94,181.64,18586.0,177.5935,178.2805,177.5935,178.2805,18586.0
2023-08-22 10:15:00,181.67,181.74,181.26,181.49,7040.0,178.31,178.3787,177.9076,178.1333,7040.0
2023-08-22 10:20:00,181.55,181.91,181.55,181.77,11563.0,178.1922,178.5455,178.1922,178.4081,11563.0
2023-08-22 10:25:00,181.77,181.82,181.25,181.25,8910.0,178.4081,178.4572,177.8977,177.8977,8910.0
2023-08-22 10:30:00,181.51,181.57,181.18,181.19,7014.0,178.1529,178.2118,177.829,177.8389,7014.0
2023-08-22 10:35:00,181.29,181.4,181.02,181.4,6265.0,177.937,178.045,177.672,178.045,6265.0
2023-08-22 10:40:00,181.41,181.52,181.28,181.52,11012.0,178.0548,178.1627,177.9272,178.1627,11012.0
2023-08-22 10:45:00,181.41,181.46,181.34,181.45,2580.0,178.0548,178.1039,177.9861,178.094,2580.0
2023-08-22 10:50:00,181.49,181.79,181.44,181.79,16376.0,178.1333,178.4278,178.0842,178.4278,16376.0
2023-08-22 10:55:00,181.68,181.68,181.38,181.38,3201.0,178.3198,178.3198,178.0253,178.0253,3201.0
2023-08-22 11:00:00,181.46,181.5,181.26,181.31,4219.0,178.1039,178.1431,177.9076,177.9566,4219.0
2023-08-22 11:05:00,181.31,181.43,181.24,181.29,10097.0,177.9566,178.0744,177.8879,177.937,10097.0
2023-08-22 11:10:00,181.23,181.49,181.07,181.47,7957.0,177.8781,178.1333,177.7211,178.1137,7957.0
2023-08-22 11:15:00,181.41,181.42,181.13,181.14,9279.0,178.0548,178.0646,177.78,177.7898,9279.0
2023-08-22 11:20:00,181.13,181.5,181.13,181.49,11743.0,177.78,178.1431,177.78,178.1333,11743.0
2023-08-22 11:25:00,181.39,181.45,181.23,181.24,3547.0,178.0352,178.094,177.8781,177.8879,3547.0
2023-08-22 11:30:00,181.13,181.32,180.96,181.31,5316.0,177.78,177.9664,177.6131,177.9566,5316.0
2023-08-22 11:35:00,181.28,181.48,181.18,181.28,5507.0,177.9272,178.1235,177.829,177.9272,5507.0
2023-08-22 11:40:00,181.25,181.26,181.07,181.13,3419.0,177.8977,177.9076,177.7211,177.78,3419.0
2023-08-22 11:45:00,181.07,181.15,181.02,181.07,3036.0,177.7211,177.7996,177.672,177.7211,3036.0
2023-08-22 11:50:00,181.15,181.28,181.13,181.2,4798.0,177.7996,177.9272,177.78,177.8487,4798.0
2023-08-22 11:55:00,181.15,181.24,181.07,181.08,3093.0,177.7996,177.8879,177.7211,177.7309,3093.0
2023-08-22 12:00:00,181.08,181.22,180.98,181.17,3525.0,177.7309,177.8683,177.6327,177.8192,3525.0
2023-08-22 12:05:00,181.21,181.21,181.03,181.11,6860.0,177.8585,177.8585,177.6818,177.7603,6860.0
2023-08-22 12:10:00,181.11,181.8,181.1,181.7,19502.0,177.7603,178.4376,177.7505,178.3394,19502.0
2023-08-22 12:15:00,181.7,181.85,181.53,181.84,9756.0,178.3394,178.4866,178.1726,178.4768,9756.0
2023-08-22 12:20:00,181.94,181.95,181.74,181.81,8906.0,178.575,178.5848,178.3787,178.4474,8906.0
2023-08-22 12:25:00,181.84,182.05,181.83,182.05,1775.0,178.4768,178.6829,178.467,178.6829,1775.0
2023-08-22 12:30:00,182.19,182.22,181.9,181.93,5371.0,178.8204,178.8498,178.5357,178.5652,5371.0
2023-08-22 12:35:00,181.88,182.23,181.87,182.03,6158.0,178.5161,178.8596,178.5063,178.6633,6158.0
2023-08-22 12:40:00,182.12,182.38,182.11,182.27,3546.0,178.7517,179.0068,178.7418,178.8989,3546.0
2023-08-22 12:45:00,182.31,182.49,182.27,182.35,4351.0,178.9381,179.1148,178.8989,178.9774,4351.0
2023-08-22 12:50:00,182.47,182.5,182.29,182.31,6134.0,179.0952,179.1246,178.9185,178.9381,6134.0
2023-08-22 12:55:00,182.31,182.31,182.12,182.12,6919.0,178.9381,178.9381,178.7517,178.7517,6919.0
2023-08-22 13:00:00,182.04,182.04,181.62,181.68,3458.0,178.6731,178.6731,178.2609,178.3198,3458.0
2023-08-22 13:05:00,181.69,181.8,181.6,181.8,744.0,178.3296,178.4376,178.2413,178.4376,744.0
2023-08-22 13:10:00,181.8,181.81,181.13,181.31,9412.0,178.4376,178.4474,177.78,177.9566,9412.0
2023-08-22 13:15:00,181.29,181.44,181.17,181.44,3569.0,177.937,178.0842,177.8192,178.0842,3569.0
2023-08-22 13:20:00,181.45,181.48,181.34,181.43,2217.0,178.094,178.1235,177.9861,178.0744,2217.0
2023-08-22 13:25:00,181.41,181.48,181.24,181.39,4022.0,178.0548,178.1235,177.8879,178.0352,4022.0
2023-08-22 13:30:00,181.32,181.35,181.16,181.35,4823.0,177.9664,177.9959,177.8094,177.9959,4823.0
2023-08-22 13:35:00,181.35,181.46,181.26,181.28,5091.0,177.9959,178.1039,177.9076,177.9272,5091.0
2023-08-22 13:40:00,181.21,181.37,181.1,181.1,2869.0,177.8585,178.0155,177.7505,177.7505,2869.0
2023-08-22 13:45:00,181.1,181.21,180.94,181.21,3309.0,177.7505,177.8585,177.5935,177.8585,3309.0
2023-08-22 13:50:00,181.25,181.31,181.04,181.05,6897.0,177.8977,177.9566,177.6916,177.7014,6897.0
2023-08-22 13:55:00,181.04,181.26,181.04,181.26,3252.0,177.6916,177.9076,177.6916,177.9076,3252.0
2023-08-22 14:00:00,181.17,181.29,181.04,181.16,8168.0,177.8192,177.937,177.6916,177.8094,8168.0
2023-08-22 14:05:00,181.12,181.21,181.07,181.17,3951.0,177.7701,177.8585,177.7211,177.8192,3951.0
2023-08-22 14:10:00,181.26,181.33,181.08,181.32,4033.0,177.9076,177.9763,177.7309,177.9664,4033.0
2023-08-22 14:15:00,181.32,181.32,181.25,181.31,1955.0,177.9664,177.9664,177.8977,177.9566,1955.0
2023-08-22 14:20:00,181.28,181.28,181.1,181.25,5911.0,177.9272,177.9272,177.7505,177.8977,5911.0
2023-08-22 14:25:00,181.26,181.47,181.22,181.43,4618.0,177.9076,178.1137,177.8683,178.0744,4618.0
2023-08-22 14:30:00,181.51,181.6,181.47,181.58,3627.0,178.1529,178.2413,178.1137,178.2216,3627.0
2023-08-22 14:35:00,181.61,181.72,181.61,181.67,5147.0,178.2511,178.3591,178.2511,178.31,5147.0
2023-08-22 14:40:00,181.71,181.71,181.46,181.46,6112.0,178.3492,178.3492,178.1039,178.1039,6112.0
2023-08-22 14:45:00,181.53,181.59,181.39,181.58,2587.0,178.1726,178.2315,178.0352,178.2216,2587.0
2023-08-22 14:50:00,181.52,181.75,181.52,181.66,6451.0,178.1627,178.3885,178.1627,178.3002,6451.0
2023-08-22 14:55:00,181.64,181.87,181.63,181.87,8665.0,178.2805,178.5063,178.2707,178.5063,8665.0
2023-08-22 15:00:00,181.88,182.0,181.87,181.93,8535.0,178.5161,178.6339,178.5063,178.5652,8535.0
2023-08-22 15:05:00,181.93,182.19,181.92,182.12,2742.0,178.5652,178.8204,178.5554,178.7517,2742.0
2023-08-22 15:10:00,182.12,182.15,182.05,182.13,18812.0,178.7517,178.7811,178.6829,178.7615,18812.0
2023-08-22 15:15:00,182.15,182.24,182.09,182.12,14202.0,178.7811,178.8694,178.7222,178.7517,14202.0
2023-08-22 15:20:00,182.12,182.2,181.72,181.72,6862.0,178.7517,178.8302,178.3591,178.3591,6862.0
2023-08-22 15:25:00,181.77,181.82,181.46,181.66,6368.0,178.4081,178.4572,178.1039,178.3002,6368.0
2023-08-22 15:30:00,181.67,181.7,181.4,181.7,28216.0,178.31,178.3394,178.045,178.3394,28216.0
2023-08-22 15:35:00,181.63,181.65,181.41,181.45,4480.0,178.2707,178.2903,178.0548,178.094,4480.0
2023-08-22 15:40:00,181.4,181.48,181.23,181.43,9533.0,178.045,178.1235,177.8781,178.0744,9533.0
2023-08-22 15:45:00,181.48,181.64,181.44,181.55,14084.0,178.1235,178.2805,178.0842,178.1922,14084.0
2023-08-22 15:50:00,181.57,181.69,181.43,181.68,25878.0,178.2118,178.3296,178.0744,178.3198,25878.0
2023-08-22 15:55:00,181.7,181.96,181.6,181.82,108237.0,178.3394,178.5946,178.2413,178.4572,108237.0
2023-08-23 09:30:00,182.81,182.88,182.31,182.74,27201.0,179.4289,179.4976,178.9381,179.3602,27201.0
2023-08-23 09:35:00,182.75,183.37,182.43,183.37,8528.0,179.37,179.9785,179.0559,179.9785,8528.0
2023-08-23 09:40:00,183.23,183.23,182.45,182.91,3404.0,179.8411,179.8411,179.0755,179.527,3404.0
2023-08-23 09:45:00,182.98,183.35,182.9,183.15,5803.0,179.5957,179.9589,179.5172,179.7626,5803.0
2023-08-23 09:50:00,182.87,183.09,182.76,182.99,8336.0,179.4878,179.7037,179.3798,179.6056,8336.0
2023-08-23 09:55:00,183.1,183.39,183.1,183.25,2776.0,179.7135,179.9982,179.7135,179.8608,2776.0
2023-08-23 10:00:00,183.26,183.6,183.24,183.57,4968.0,179.8706,180.2043,179.8509,180.1748,4968.0
2023-08-23 10:05:00,183.6,183.68,183.29,183.3,5041.0,180.2043,180.2828,179.9,179.9098,5041.0
2023-08-23 10:10:00,183.35,183.44,183.14,183.32,9187.0,179.9589,180.0472,179.7528,179.9295,9187.0
2023-08-23 10:15:00,183.33,183.38,183.21,183.23,4921.0,179.9393,179.9883,179.8215,179.8411,4921.0
2023-08-23 10:20:00,183.23,183.39,183.11,183.31,7894.0,179.8411,179.9982,179.7233,179.9196,7894.0
2023-08-23 10:25:00,183.32,183.36,183.16,183.18,5144.0,179.9295,179.9687,179.7724,179.792,5144.0
2023-08-23 10:30:00,183.17,183.19,182.96,183.06,4581.0,179.7822,179.8019,179.5761,179.6743,4581.0
2023-08-23 10:35:00,183.0,183.01,182.72,182.88,4178.0,179.6154,179.6252,179.3406,179.4976,4178.0
2023-08-23 10:40:00,182.91,183.02,182.77,182.93,5848.0,179.527,179.635,179.3896,179.5467,5848.0
2023-08-23 10:45:00,183.02,183.09,182.77,182.95,7674.0,179.635,179.7037,179.3896,179.5663,7674.0
2023-08-23 10:50:00,182.86,183.2,182.85,183.19,3953.0,179.478,179.8117,179.4682,179.8019,3953.0
2023-08-23 10:55:00,183.25,183.44,183.24,183.24,4612.0,179.8608,180.0472,179.8509,179.8509,4612.0
2023-08-23 11:00:00,183.22,183.24,183.06,183.09,2901.0,179.8313,179.8509,179.6743,179.7037,2901.0
2023-08-23 11:05:00,183.08,183.21,182.97,183.21,7386.0,179.6939,179.8215,179.5859,179.8215,7386.0
2023-08-23 11:10:00,183.17,183.24,183.1,183.19,2332.0,179.7822,179.8509,179.7135,179.8019,2332.0
2023-08-23 11:15:00,183.11,183.15,182.93,182.93,3624.0,179.7233,179.7626,179.5467,179.5467,3624.0
2023-08-23 11:20:00,183.05,183.05,182.83,182.96,4391.0,179.6645,179.6645,179.4485,179.5761,4391.0
2023-08-23 11:25:00,182.94,183.25,182.92,183.25,3034.0,179.5565,179.8608,179.5369,179.8608,3034.0
2023-08-23 11:30:00,183.1,183.24,183.09,183.16,2705.0,179.7135,179.8509,179.7037,179.7724,2705.0
2023-08-23 11:35:00,183.11,183.14,182.99,183.13,9878.0,179.7233,179.7528,179.6056,179.743,9878.0
2023-08-23 11:40:00,183.17,183.18,182.98,183.02,3184.0,179.7822,179.792,179.5957,179.635,3184.0
2023-08-23 11:45:00,182.99,183.54,182.99,183.54,3039.0,179.6056,180.1454,179.6056,180.1454,3039.0
2023-08-23 11:50:00,183.54,183.72,183.52,183.61,2158.0,180.1454,180.3221,180.1258,180.2141,2158.0
2023-08-23 11:55:00,183.63,183.84,183.63,183.77,3026.0,180.2337,180.4398,180.2337,180.3711,3026.0
2023-08-23 12:00:00,183.81,183.84,183.76,183.82,2842.0,180.4104,180.4398,180.3613,180.4202,2842.0
2023-08-23 12:05:00,183.77,183.77,183.66,183.74,4505.0,180.3711,180.3711,180.2632,180.3417,4505.0
2023-08-23 12:10:00,183.75,184.04,183.74,184.03,4574.0,180.3515,180.6361,180.3417,180.6263,4574.0
2023-08-23 12:15:00,183.93,183.97,183.8,183.93,6221.0,180.5282,180.5674,180.4006,180.5282,6221.0
2023-08-23 12:20:00,183.97,184.12,183.96,184.03,2661.0,180.5674,180.7147,180.5576,180.6263,2661.0
2023-08-23 12:25:00,184.04,184.12,184.0,184.0,4355.0,180.6361,180.7147,180.5969,180.5969,4355.0
2023-08-23 12:30:00,184.04,184.1,183.81,184.01,7083.0,180.6361,180.695,180.4104,180.6067,7083.0
2023-08-23 12:35:00,184.02,184.14,184.02,184.03,2475.0,180.6165,180.7343,180.6165,180.6263,2475.0
2023-08-23 12:40:00,183.99,184.08,183.91,184.03,2780.0,180.5871,180.6754,180.5085,180.6263,2780.0
2023-08-23 12:45:00,184.04,184.08,184.03,184.07,500.0,180.6361,180.6754,180.6263,180.6656,500.0
2023-08-23 12:50:00,184.03,184.09,183.87,184.01,5594.0,180.6263,180.6852,180.4693,180.6067,5594.0
2023-08-23 12:55:00,184.0,184.06,183.98,184.03,2187.0,180.5969,180.6558,180.5773,180.6263,2187.0
2023-08-23 13:00:00,184.06,184.12,183.96,184.12,4701.0,180.6558,180.7147,180.5576,180.7147,4701.0
2023-08-23 13:05:00,184.17,184.36,184.17,184.26,4861.0,180.7637,180.9502,180.7637,180.8521,4861.0
2023-08-23 13:10:00,184.26,184.32,184.12,184.22,6512.0,180.8521,180.911,180.7147,180.8128,6512.0
2023-08-23 13:15:00,184.23,184.5,184.22,184.44,7411.0,180.8226,181.0876,180.8128,181.0287,7411.0
2023-08-23 13:20:00,184.52,184.52,184.46,184.5,2603.0,181.1073,181.1073,181.0484,181.0876,2603.0
2023-08-23 13:25:00,184.49,184.51,184.39,184.39,3820.0,181.0778,181.0974,180.9797,180.9797,3820.0
2023-08-23 13:30:00,184.45,184.49,184.38,184.43,3858.0,181.0386,181.0778,180.9699,181.0189,3858.0
2023-08-23 13:35:00,184.46,184.46,184.3,184.4,7907.0,181.0484,181.0484,180.8913,180.9895,7907.0
2023-08-23 13:40:00,184.44,184.49,184.39,184.46,3722.0,181.0287,181.0778,180.9797,181.0484,3722.0
2023-08-23 13:45:00,184.49,184.49,184.41,184.49,2229.0,181.0778,181.0778,180.9993,181.0778,2229.0
2023-08-23 13:50:00,184.45,184.64,184.42,184.56,4048.0,181.0386,181.225,181.0091,181.1465,4048.0
2023-08-23 13:55:00,184.57,184.68,184.57,184.59,6177.0,181.1563,181.2643,181.1563,181.176,6177.0
2023-08-23 14:00:00,184.59,184.64,184.55,184.59,6379.0,181.176,181.225,181.1367,181.176,6379.0
2023-08-23 14:05:00,184.56,184.56,184.44,184.45,3188.0,181.1465,181.1465,181.0287,181.0386,3188.0
2023-08-23 14:10:00,184.42,184.42,184.26,184.38,4814.0,181.0091,181.0091,180.8521,180.9699,4814.0
2023-08-23 14:15:00,184.38,184.45,184.16,184.21,2787.0,180.9699,181.0386,180.7539,180.803,2787.0
2023-08-23 14:20:00,184.22,184.26,184.14,184.26,5212.0,180.8128,180.8521,180.7343,180.8521,5212.0
2023-08-23 14:25:00,184.3,184.38,184.29,184.38,2427.0,180.8913,180.9699,180.8815,180.9699,2427.0
2023-08-23 14:30:00,184.36,184.39,184.21,184.32,6525.0,180.9502,180.9797,180.803,180.911,6525.0
2023-08-23 14:35:00,184.32,184.32,184.2,184.28,2094.0,180.911,180.911,180.7932,180.8717,2094.0
2023-08-23 14:40:00,184.25,184.35,184.24,184.26,3966.0,180.8423,180.9404,180.8324,180.8521,3966.0
2023-08-23 14:45:00,184.28,184.37,184.24,184.24,4315.0,180.8717,180.96,180.8324,180.8324,4315.0
2023-08-23 14:50:00,184.31,184.36,184.29,184.29,1764.0,180.9011,180.9502,180.8815,180.8815,1764.0
2023-08-23 14:55:00,184.29,184.54,184.29,184.5,8850.0,180.8815,181.1269,180.8815,181.0876,8850.0
2023-08-23 15:00:00,184.48,184.52,184.25,184.32,5670.0,181.068,181.1073,180.8423,180.911,5670.0
2023-08-23 15:05:00,184.33,184.5,184.2,184.23,4568.0,180.9208,181.0876,180.7932,180.8226,4568.0
2023-08-23 15:10:00,184.21,184.29,184.09,184.16,4517.0,180.803,180.8815,180.6852,180.7539,4517.0
2023-08-23 15:15:00,184.16,184.29,184.08,184.14,4379.0,180.7539,180.8815,180.6754,180.7343,4379.0
2023-08-23 15:20:00,184.15,184.23,184.1,184.23,3404.0,180.7441,180.8226,180.695,180.8226,3404.0
2023-08-23 15:25:00,184.2,184.3,184.11,184.25,9283.0,180.7932,180.8913,180.7048,180.8423,9283.0
2023-08-23 15:30:00,184.25,184.25,184.14,184.2,5634.0,180.8423,180.8423,180.7343,180.7932,5634.0
2023-08-23 15:35:00,184.2,184.34,184.16,184.23,8854.0,180.7932,180.9306,180.7539,180.8226,8854.0
2023-08-23 15:40:00,184.27,184.35,184.21,184.27,8597.0,180.8619,180.9404,180.803,180.8619,8597.0
2023-08-23 15:45:00,184.29,184.31,184.17,184.22,13449.0,180.8815,180.9011,180.7637,180.8128,13449.0
2023-08-23 15:50:00,184.24,184.25,183.89,184.0,18775.0,180.8324,180.8423,180.4889,180.5969,18775.0
2023-08-23 15:55:00,183.94,184.25,183.89,184.25,66760.0,180.538,180.8423,180.4889,180.8423,66760.0
2023-08-24 09:30:00,184.3,184.73,183.54,184.34,23005.0,180.8913,181.3134,180.1454,180.9306,23005.0
2023-08-24 09:35:00,184.38,184.81,184.02,184.61,10245.0,180.9699,181.3919,180.6165,181.1956,10245.0
2023-08-24 09:40:00,184.77,184.92,184.52,184.63,8365.0,181.3526,181.4999,181.1073,181.2152,8365.0
2023-08-24 09:45:00,184.63,184.64,184.38,184.48,5966.0,181.2152,181.225,180.9699,181.068,5966.0
2023-08-24 09:50:00,184.4,184.98,184.4,184.88,6396.0,180.9895,181.5588,180.9895,181.4606,6396.0
2023-08-24 09:55:00,184.89,185.06,184.78,185.05,4572.0,181.4704,181.6373,181.3625,181.6275,4572.0
2023-08-24 10:00:00,185.05,185.23,184.93,184.96,2125.0,181.6275,181.8041,181.5097,181.5391,2125.0
2023-08-24 10:05:00,184.98,184.98,184.48,184.48,2246.0,181.5588,181.5588,181.068,181.068,2246.0
2023-08-24 10:10:00,184.4,184.49,183.88,183.88,8669.0,180.9895,181.0778,180.4791,180.4791,8669.0
2023-08-24 10:15:00,184.02,184.14,183.76,183.81,7487.0,180.6165,180.7343,180.3613,180.4104,7487.0
2023-08-24 10:20:00,183.81,183.82,183.45,183.45,3710.0,180.4104,180.4202,180.0571,180.0571,3710.0
2023-08-24 10:25:00,183.49,183.66,183.41,183.45,5445.0,180.0963,180.2632,180.0178,180.0571,5445.0
2023-08-24 10:30:00,183.48,183.48,183.06,183.17,4745.0,180.0865,180.0865,179.6743,179.7822,4745.0
2023-08-24 10:35:00,183.19,183.81,183.18,183.81,7337.0,179.8019,180.4104,179.792,180.4104,7337.0
2023-08-24 10:40:00,183.83,183.94,183.36,183.51,12042.0,180.43,180.538,179.9687,180.1159,12042.0
2023-08-24 10:45:00,183.47,183.47,183.15,183.34,3508.0,180.0767,180.0767,179.7626,179.9491,3508.0
2023-08-24 10:50:00,183.4,183.41,183.28,183.31,6024.0,180.008,180.0178,179.8902,179.9196,6024.0
2023-08-24 10:55:00,183.24,183.48,183.17,183.17,4896.0,179.8509,180.0865,179.7822,179.7822,4896.0
2023-08-24 11:00:00,183.18,183.18,182.82,183.12,7667.0,179.792,179.792,179.4387,179.7332,7667.0
2023-08-24 11:05:00,183.12,183.24,183.05,183.18,4494.0,179.7332,179.8509,179.6645,179.792,4494.0
2023-08-24 11:10:00,183.12,183.28,183.06,183.16,9164.0,179.7332,179.8902,179.6743,179.7724,9164.0
2023-08-24 11:15:00,183.15,183.18,182.88,182.92,8044.0,179.7626,179.792,179.4976,179.5369,8044.0
2023-08-24 11:20:00,183.01,183.15,182.61,182.61,8492.0,179.6252,179.7626,179.2326,179.2326,8492.0
2023-08-24 11:25:00,182.63,182.93,182.6,182.8,13074.0,179.2522,179.5467,179.2228,179.4191,13074.0
2023-08-24 11:30:00,182.7,182.75,182.48,182.54,3737.0,179.3209,179.37,179.105,179.1639,3737.0
2023-08-24 11:35:00,182.49,182.55,182.33,182.46,5511.0,179.1148,179.1737,178.9578,179.0854,5511.0
2023-08-24 11:40:00,182.37,182.52,182.24,182.47,6911.0,178.997,179.1443,178.8694,179.0952,6911.0
2023-08-24 11:45:00,182.4,182.4,182.18,182.39,8476.0,179.0265,179.0265,178.8105,179.0167,8476.0
2023-08-24 11:50:00,182.38,182.39,182.07,182.2,12745.0,179.0068,179.0167,178.7026,178.8302,12745.0
2023-08-24 11:55:00,182.25,182.44,182.09,182.14,6733.0,178.8792,179.0657,178.7222,178.7713,6733.0
2023-08-24 12:00:00,182.18,182.67,182.18,182.63,5166.0,178.8105,179.2915,178.8105,179.2522,5166.0
2023-08-24 12:05:00,182.5,182.9,182.36,182.63,11498.0,179.1246,179.5172,178.9872,179.2522,11498.0
2023-08-24 12:10:00,182.67,182.87,182.55,182.77,6266.0,179.2915,179.4878,179.1737,179.3896,6266.0
2023-08-24 12:15:00,182.87,182.87,182.63,182.63,4470.0,179.4878,179.4878,179.2522,179.2522,4470.0
2023-08-24 12:20:00,182.56,182.78,182.56,182.75,2400.0,179.1835,179.3994,179.1835,179.37,2400.0
2023-08-24 12:25:00,182.72,182.75,182.51,182.51,4130.0,179.3406,179.37,179.1344,179.1344,4130.0
2023-08-24 12:30:00,182.42,182.5,182.27,182.44,4441.0,179.0461,179.1246,178.8989,179.0657,4441.0
2023-08-24 12:35:00,182.34,182.48,182.3,182.42,3925.0,178.9676,179.105,178.9283,179.0461,3925.0
2023-08-24 12:40:00,182.35,182.57,182.35,182.4,5340.0,178.9774,179.1933,178.9774,179.0265,5340.0
2023-08-24 12:45:00,182.22,182.52,182.12,182.37,5362.0,178.8498,179.1443,178.7517,178.997,5362.0
2023-08-24 12:50:00,182.43,182.46,182.21,182.24,4510.0,179.0559,179.0854,178.84,178.8694,4510.0
2023-08-24 12:55:00,182.24,182.24,181.79,181.79,9916.0,178.8694,178.8694,178.4278,178.4278,9916.0
2023-08-24 13:00:00,181.81,182.15,181.78,181.88,6901.0,178.4474,178.7811,178.4179,178.5161,6901.0
2023-08-24 13:05:00,181.8,181.87,181.7,181.74,4683.0,178.4376,178.5063,178.3394,178.3787,4683.0
2023-08-24 13:10:00,181.69,181.79,181.5,181.51,4057.0,178.3296,178.4278,178.1431,178.1529,4057.0
2023-08-24 13:15:00,181.53,181.58,181.47,181.49,2216.0,178.1726,178.2216,178.1137,178.1333,2216.0
2023-08-24 13:20:00,181.5,181.9,181.46,181.89,8360.0,178.1431,178.5357,178.1039,178.5259,8360.0
2023-08-24 13:25:00,181.83,181.83,181.56,181.68,3892.0,178.467,178.467,178.202,178.3198,3892.0
2023-08-24 13:30:00,181.64,181.74,181.61,181.65,4631.0,178.2805,178.3787,178.2511,178.2903,4631.0
2023-08-24 13:35:00,181.69,181.7,181.36,181.58,7333.0,178.3296,178.3394,178.0057,178.2216,7333.0
2023-08-24 13:40:00,181.52,181.69,181.41,181.41,3153.0,178.1627,178.3296,178.0548,178.0548,3153.0
2023-08-24 13:45:00,181.43,181.59,181.41,181.58,3370.0,178.0744,178.2315,178.0548,178.2216,3370.0
2023-08-24 13:50:00,181.63,181.66,181.55,181.62,2816.0,178.2707,178.3002,178.1922,178.2609,2816.0
2023-08-24 13:55:00,181.72,181.8,181.68,181.8,1652.0,178.3591,178.4376,178.3198,178.4376,1652.0
2023-08-24 14:00:00,181.88,182.01,181.84,181.87,3082.0,178.5161,178.6437,178.4768,178.5063,3082.0
2023-08-24 14:05:00,181.87,182.0,181.85,181.97,3734.0,178.5063,178.6339,178.4866,178.6044,3734.0
2023-08-24 14:10:00,181.93,182.03,181.91,181.98,2710.0,178.5652,178.6633,178.5455,178.6142,2710.0
2023-08-24 14:15:00,182.03,182.03,181.84,181.91,2631.0,178.6633,178.6633,178.4768,178.5455,2631.0
2023-08-24 14:20:00,181.84,181.84,181.67,181.81,6017.0,178.4768,178.4768,178.31,178.4474,6017.0
2023-08-24 14:25:00,181.8,181.92,181.71,181.78,4990.0,178.4376,178.5554,178.3492,178.4179,4990.0
2023-08-24 14:30:00,181.85,181.87,181.77,181.82,4272.0,178.4866,178.5063,178.4081,178.4572,4272.0
2023-08-24 14:35:00,181.81,181.88,181.77,181.87,7972.0,178.4474,178.5161,178.4081,178.5063,7972.0
2023-08-24 14:40:00,181.83,181.83,181.61,181.61,3689.0,178.467,178.467,178.2511,178.2511,3689.0
2023-08-24 14:45:00,181.51,181.85,181.43,181.84,3400.0,178.1529,178.4866,178.0744,178.4768,3400.0
2023-08-24 14:50:00,181.84,181.87,181.7,181.75,5840.0,178.4768,178.5063,178.3394,178.3885,5840.0
2023-08-24 14:55:00,181.78,181.97,181.77,181.86,2510.0,178.4179,178.6044,178.4081,178.4965,2510.0
2023-08-24 15:00:00,181.86,181.86,181.74,181.77,2837.0,178.4965,178.4965,178.3787,178.4081,2837.0
2023-08-24 15:05:00,181.78,181.94,181.78,181.87,4315.0,178.4179,178.575,178.4179,178.5063,4315.0
2023-08-24 15:10:00,181.86,182.08,181.82,182.02,6738.0,178.4965,178.7124,178.4572,178.6535,6738.0
2023-08-24 15:15:00,182.0,182.1,181.97,182.01,4881.0,178.6339,178.732,178.6044,178.6437,4881.0
2023-08-24 15:20:00,182.09,182.26,182.01,182.05,6145.0,178.7222,178.8891,178.6437,178.6829,6145.0
2023-08-24 15:25:00,182.12,182.22,182.1,182.16,4557.0,178.7517,178.8498,178.732,178.7909,4557.0
2023-08-24 15:30:00,182.2,182.31,182.11,182.2,7360.0,178.8302,178.9381,178.7418,178.8302,7360.0
2023-08-24 15:35:00,182.19,182.19,181.89,182.0,6324.0,178.8204,178.8204,178.5259,178.6339,6324.0
2023-08-24 15:40:00,181.95,181.99,181.71,181.72,12045.0,178.5848,178.6241,178.3492,178.3591,12045.0
2023-08-24 15:45:00,181.71,181.72,181.35,181.39,12524.0,178.3492,178.3591,177.9959,178.0352,12524.0
2023-08-24 15:50:00,181.36,181.68,181.36,181.61,25388.0,178.0057,178.3198,178.0057,178.2511,25388.0
2023-08-24 15:55:00,181.64,181.91,181.46,181.53,75347.0,178.2805,178.5455,178.1039,178.1726,75347.0
2023-08-25 09:30:00,183.08,185.01,182.9,184.45,32382.0,179.6939,181.5882,179.5172,181.0386,32382.0
2023-08-25 09:35:00,184.14,184.24,183.65,183.7,6812.0,180.7343,180.8324,180.2534,180.3024,6812.0
2023-08-25 09:40:00,183.68,183.68,183.17,183.48,14323.0,180.2828,180.2828,179.7822,180.0865,14323.0
2023-08-25 09:45:00,183.4,183.65,183.16,183.22,4150.0,180.008,180.2534,179.7724,179.8313,4150.0
2023-08-25 09:50:00,183.11,183.22,182.91,183.22,700.0,179.7233,179.8313,179.527,179.8313,700.0
2023-08-25 09:55:00,183.3,183.49,183.3,183.49,1262.0,179.9098,180.0963,179.9098,180.0963,1262.0
2023-08-25 10:00:00,183.63,183.85,183.42,183.56,6426.0,180.2337,180.4497,180.0276,180.165,6426.0
2023-08-25 10:05:00,183.53,183.6,182.8,182.89,4249.0,180.1356,180.2043,179.4191,179.5074,4249.0
2023-08-25 10:10:00,183.07,183.56,183.0,183.56,6820.0,179.6841,180.165,179.6154,180.165,6820.0
2023-08-25 10:15:00,183.57,183.93,183.27,183.27,2352.0,180.1748,180.5282,179.8804,179.8804,2352.0
2023-08-25 10:20:00,182.98,182.98,182.36,182.36,1095.0,179.5957,179.5957,178.9872,178.9872,1095.0
2023-08-25 10:25:00,182.53,182.55,182.17,182.21,2102.0,179.1541,179.1737,178.8007,178.84,2102.0
2023-08-25 10:30:00,182.19,182.26,181.88,182.13,3382.0,178.8204,178.8891,178.5161,178.7615,3382.0
2023-08-25 10:35:00,182.13,182.37,182.01,182.24,5854.0,178.7615,178.997,178.6437,178.8694,5854.0
2023-08-25 10:40:00,182.38,182.48,182.0,182.0,3616.0,179.0068,179.105,178.6339,178.6339,3616.0
2023-08-25 10:45:00,181.94,181.94,181.51,181.56,3688.0,178.575,178.575,178.1529,178.202,3688.0
2023-08-25 10:50:00,181.67,181.78,181.44,181.77,4214.0,178.31,178.4179,178.0842,178.4081,4214.0
2023-08-25 10:55:00,181.75,181.91,181.68,181.79,1243.0,178.3885,178.5455,178.3198,178.4278,1243.0
2023-08-25 11:00:00,181.85,181.95,181.69,181.82,3019.0,178.4866,178.5848,178.3296,178.4572,3019.0
2023-08-25 11:05:00,181.89,182.41,181.89,182.09,4407.0,178.5259,179.0363,178.5259,178.7222,4407.0
2023-08-25 11:10:00,182.17,182.29,182.04,182.05,3509.0,178.8007,178.9185,178.6731,178.6829,3509.0
2023-08-25 11:15:00,181.91,182.02,181.68,181.83,4177.0,178.5455,178.6535,178.3198,178.467,4177.0
2023-08-25 11:20:00,181.88,181.89,181.67,181.74,2744.0,178.5161,178.5259,178.31,178.3787,2744.0
2023-08-25 11:25:00,181.82,182.49,181.82,182.49,2039.0,178.4572,179.1148,178.4572,179.1148,2039.0
2023-08-25 11:30:00,182.55,182.55,182.28,182.47,2274.0,179.1737,179.1737,178.9087,179.0952,2274.0
2023-08-25 11:35:00,182.5,182.95,182.5,182.8,3817.0,179.1246,179.5663,179.1246,179.4191,3817.0
2023-08-25 11:40:00,182.86,182.87,182.59,182.67,3198.0,179.478,179.4878,179.213,179.2915,3198.0
2023-08-25 11:45:00,182.64,182.71,182.49,182.49,4621.0,179.262,179.3307,179.1148,179.1148,4621.0
2023-08-25 11:50:00,182.51,182.65,182.35,182.47,3049.0,179.1344,179.2719,178.9774,179.0952,3049.0
2023-08-25 11:55:00,182.47,182.56,182.0,182.11,6414.0,179.0952,179.1835,178.6339,178.7418,6414.0
2023-08-25 12:00:00,182.1,182.68,182.1,182.68,3374.0,178.732,179.3013,178.732,179.3013,3374.0
2023-08-25 12:05:00,182.61,182.67,182.37,182.67,1877.0,179.2326,179.2915,178.997,179.2915,1877.0
2023-08-25 12:10:00,182.6,182.87,182.6,182.87,1815.0,179.2228,179.4878,179.2228,179.4878,1815.0
2023-08-25 12:15:00,182.93,182.98,182.61,182.61,6578.0,179.5467,179.5957,179.2326,179.2326,6578.0
2023-08-25 12:20:00,182.71,182.99,182.65,182.99,4391.0,179.3307,179.6056,179.2719,179.6056,4391.0
2023-08-25 12:25:00,182.91,182.97,182.8,182.96,2216.0,179.527,179.5859,179.4191,179.5761,2216.0
2023-08-25 12:30:00,182.83,183.06,182.81,182.81,5852.0,179.4485,179.6743,179.4289,179.4289,5852.0
2023-08-25 12:35:00,182.71,182.71,182.44,182.44,3714.0,179.3307,179.3307,179.0657,179.0657,3714.0
2023-08-25 12:40:00,182.5,182.68,182.49,182.68,1406.0,179.1246,179.3013,179.1148,179.3013,1406.0
2023-08-25 12:45:00,182.55,182.7,182.55,182.57,3060.0,179.1737,179.3209,179.1737,179.1933,3060.0
2023-08-25 12:50:00,182.56,182.56,182.44,182.48,2111.0,179.1835,179.1835,179.0657,179.105,2111.0
2023-08-25 12:55:00,182.46,182.69,182.4,182.68,2940.0,179.0854,179.3111,179.0265,179.3013,2940.0
2023-08-25 13:00:00,182.75,182.9,182.62,182.75,3150.0,179.37,179.5172,179.2424,179.37,3150.0
2023-08-25 13:05:00,182.75,182.85,182.64,182.82,2351.0,179.37,179.4682,179.262,179.4387,2351.0
2023-08-25 13:10:00,182.68,182.87,182.56,182.87,1738.0,179.3013,179.4878,179.1835,179.4878,1738.0
2023-08-25 13:15:00,182.77,182.84,182.53,182.53,1976.0,179.3896,179.4583,179.1541,179.1541,1976.0
2023-08-25 13:20:00,182.51,182.65,182.36,182.36,2508.0,179.1344,179.2719,178.9872,178.9872,2508.0
2023-08-25 13:25:00,182.39,182.75,182.35,182.71,7377.0,179.0167,179.37,178.9774,179.3307,7377.0
2023-08-25 13:30:00,182.62,182.66,182.35,182.35,2445.0,179.2424,179.2817,178.9774,178.9774,2445.0
2023-08-25 13:35:00,182.4,182.46,182.33,182.33,957.0,179.0265,179.0854,178.9578,178.9578,957.0
2023-08-25 13:40:00,182.33,182.46,182.3,182.4,3299.0,178.9578,179.0854,178.9283,179.0265,3299.0
2023-08-25 13:45:00,182.38,182.38,182.26,182.26,4064.0,179.0068,179.0068,178.8891,178.8891,4064.0
2023-08-25 13:50:00,182.35,182.68,182.33,182.61,5183.0,178.9774,179.3013,178.9578,179.2326,5183.0
2023-08-25 13:55:00,182.68,182.69,182.5,182.63,2553.0,179.3013,179.3111,179.1246,179.2522,2553.0
2023-08-25 14:00:00,182.62,182.66,182.46,182.52,3410.0,179.2424,179.2817,179.0854,179.1443,3410.0
2023-08-25 14:05:00,182.61,182.64,182.42,182.5,3297.0,179.2326,179.262,179.0461,179.1246,3297.0
2023-08-25 14:10:00,182.43,182.53,182.42,182.52,4377.0,179.0559,179.1541,179.0461,179.1443,4377.0
2023-08-25 14:15:00,182.61,182.61,182.39,182.56,3750.0,179.2326,179.2326,179.0167,179.1835,3750.0
2023-08-25 14:20:00,182.65,182.82,182.63,182.69,2572.0,179.2719,179.4387,179.2522,179.3111,2572.0
2023-08-25 14:25:00,182.73,182.98,182.72,182.91,3536.0,179.3504,179.5957,179.3406,179.527,3536.0
2023-08-25 14:30:00,182.95,183.22,182.94,183.22,2545.0,179.5663,179.8313,179.5565,179.8313,2545.0
2023-08-25 14:35:00,183.19,183.56,183.18,183.35,5964.0,179.8019,180.165,179.792,179.9589,5964.0
2023-08-25 14:40:00,183.38,183.5,183.18,183.18,1904.0,179.9883,180.1061,179.792,179.792,1904.0
2023-08-25 14:45:00,183.21,183.49,183.17,183.36,3136.0,179.8215,180.0963,179.7822,179.9687,3136.0
2023-08-25 14:50:00,183.4,183.51,183.34,183.44,5060.0,180.008,180.1159,179.9491,180.0472,5060.0
2023-08-25 14:55:00,183.45,183.49,183.36,183.36,4815.0,180.0571,180.0963,179.9687,179.9687,4815.0
2023-08-25 15:00:00,183.33,183.47,183.15,183.19,20611.0,179.9393,180.0767,179.7626,179.8019,20611.0
2023-08-25 15:05:00,183.27,183.3,183.04,183.19,4225.0,179.8804,179.9098,179.6546,179.8019,4225.0
2023-08-25 15:10:00,183.19,183.2,182.85,182.86,11305.0,179.8019,179.8117,179.4682,179.478,11305.0
2023-08-25 15:15:00,182.86,183.21,182.84,183.05,10930.0,179.478,179.8215,179.4583,179.6645,10930.0
2023-08-25 15:20:00,183.05,183.36,182.91,183.36,8069.0,179.6645,179.9687,179.527,179.9687,8069.0
2023-08-25 15:25:00,183.25,183.63,183.24,183.4,13204.0,179.8608,180.2337,179.8509,180.008,13204.0
2023-08-25 15:30:00,183.41,183.51,183.33,183.49,5108.0,180.0178,180.1159,179.9393,180.0963,5108.0
2023-08-25 15:35:00,183.47,183.48,183.21,183.28,9647.0,180.0767,180.0865,179.8215,179.8902,9647.0
2023-08-25 15:40:00,183.28,183.28,182.97,183.11,13790.0,179.8902,179.8902,179.5859,179.7233,13790.0
2023-08-25 15:45:00,183.09,183.18,182.88,182.89,10174.0,179.7037,179.792,179.4976,179.5074,10174.0
2023-08-25 15:50:00,182.86,182.92,182.56,182.63,13500.0,179.478,179.5369,179.1835,179.2522,13500.0
2023-08-25 15:55:00,182.6,183.02,182.56,182.79,42841.0,179.2228,179.635,179.1835,179.4093,42841.0
2023-08-28 09:30:00,184.51,185.77,184.3,185.53,43150.0,181.0974,182.3341,180.8913,182.0986,43150.0
2023-08-28 09:35:00,185.5,185.95,185.09,185.3,12492.0,182.0691,182.5108,181.6667,181.8728,12492.0
2023-08-28 09:40:00,185.09,185.82,185.05,185.81,2376.0,181.6667,182.3832,181.6275,182.3734,2376.0
2023-08-28 09:45:00,185.66,185.92,185.41,185.86,7835.0,182.2262,182.4814,181.9808,182.4225,7835.0
2023-08-28 09:50:00,185.77,185.79,185.29,185.46,5054.0,182.3341,182.3538,181.863,182.0299,5054.0
2023-08-28 09:55:00,185.44,185.91,185.42,185.91,7182.0,182.0102,182.4716,181.9906,182.4716,7182.0
2023-08-28 10:00:00,186.02,186.27,185.73,186.25,9856.0,182.5795,182.8249,182.2949,182.8053,9856.0
2023-08-28 10:05:00,186.29,186.8,186.16,186.63,21622.0,182.8445,183.3451,182.7169,183.1782,21622.0
2023-08-28 10:10:00,186.76,187.53,186.7,187.52,23583.0,183.3058,184.0616,183.2469,184.0518,23583.0
2023-08-28 10:15:00,187.44,187.69,186.61,186.82,29736.0,183.9733,184.2186,183.1586,183.3647,29736.0
2023-08-28 10:20:00,186.64,187.29,186.59,187.29,10341.0,183.1881,183.826,183.139,183.826,10341.0
2023-08-28 10:25:00,187.31,187.55,187.16,187.5,8639.0,183.8457,184.0812,183.6984,184.0321,8639.0
2023-08-28 10:30:00,187.56,187.58,187.3,187.51,5872.0,184.091,184.1107,183.8358,184.042,5872.0
2023-08-28 10:35:00,187.35,187.71,187.16,187.59,15116.0,183.8849,184.2383,183.6984,184.1205,15116.0
2023-08-28 10:40:00,187.61,187.74,187.46,187.74,8492.0,184.1401,184.2677,183.9929,184.2677,8492.0
2023-08-28 10:45:00,187.78,187.93,187.61,187.63,7512.0,184.307,184.4542,184.1401,184.1597,7512.0
2023-08-28 10:50:00,187.62,187.86,187.33,187.5,7597.0,184.1499,184.3855,183.8653,184.0321,7597.0
2023-08-28 10:55:00,187.49,187.61,187.42,187.59,6247.0,184.0223,184.1401,183.9536,184.1205,6247.0
2023-08-28 11:00:00,187.57,187.6,186.86,186.96,6631.0,184.1009,184.1303,183.404,183.5021,6631.0
2023-08-28 11:05:00,186.87,186.89,186.28,186.4,5438.0,183.4138,183.4334,182.8347,182.9525,5438.0
2023-08-28 11:10:00,186.34,186.53,186.25,186.38,3890.0,182.8936,183.0801,182.8053,182.9329,3890.0
2023-08-28 11:15:00,186.34,186.51,186.15,186.31,4200.0,182.8936,183.0605,182.7071,182.8642,4200.0
2023-08-28 11:20:00,186.33,186.37,186.16,186.26,3030.0,182.8838,182.923,182.7169,182.8151,3030.0
2023-08-28 11:25:00,186.15,186.17,185.85,185.86,3199.0,182.7071,182.7267,182.4127,182.4225,3199.0
2023-08-28 11:30:00,185.89,186.17,185.89,186.03,5706.0,182.4519,182.7267,182.4519,182.5893,5706.0
2023-08-28 11:35:00,186.03,186.39,185.98,186.37,4210.0,182.5893,182.9427,182.5403,182.923,4210.0
2023-08-28 11:40:00,186.27,186.4,185.97,186.05,4773.0,182.8249,182.9525,182.5304,182.609,4773.0
2023-08-28 11:45:00,185.9,186.2,185.9,186.05,4021.0,182.4617,182.7562,182.4617,182.609,4021.0
2023-08-28 11:50:00,186.04,186.38,186.04,186.29,5249.0,182.5992,182.9329,182.5992,182.8445,5249.0
2023-08-28 11:55:00,186.34,186.5,186.2,186.39,8390.0,182.8936,183.0506,182.7562,182.9427,8390.0
2023-08-28 12:00:00,186.34,186.35,185.66,185.66,12642.0,182.8936,182.9034,182.2262,182.2262,12642.0
2023-08-28 12:05:00,185.65,186.04,185.65,186.03,3322.0,182.2164,182.5992,182.2164,182.5893,3322.0
2023-08-28 12:10:00,185.96,185.98,185.78,185.78,3420.0,182.5206,182.5403,182.344,182.344,3420.0
2023-08-28 12:15:00,185.91,186.09,185.67,185.67,9572.0,182.4716,182.6482,182.236,182.236,9572.0
2023-08-28 12:20:00,185.66,185.82,185.52,185.75,5497.0,182.2262,182.3832,182.0888,182.3145,5497.0
2023-08-28 12:25:00,185.8,185.99,185.73,185.9,7062.0,182.3636,182.5501,182.2949,182.4617,7062.0
2023-08-28 12:30:00,185.88,186.12,185.88,186.08,1954.0,182.4421,182.6777,182.4421,182.6384,1954.0
2023-08-28 12:35:00,186.04,186.32,185.99,186.31,2431.0,182.5992,182.874,182.5501,182.8642,2431.0
2023-08-28 12:40:00,186.33,186.33,186.01,186.06,4285.0,182.8838,182.8838,182.5697,182.6188,4285.0
2023-08-28 12:45:00,185.98,186.14,185.98,186.13,1537.0,182.5403,182.6973,182.5403,182.6875,1537.0
2023-08-28 12:50:00,186.07,186.25,186.05,186.13,4937.0,182.6286,182.8053,182.609,182.6875,4937.0
2023-08-28 12:55:00,186.19,186.49,186.19,186.45,2261.0,182.7464,183.0408,182.7464,183.0016,2261.0
2023-08-28 13:00:00,186.4,186.6,186.39,186.42,2918.0,182.9525,183.1488,182.9427,182.9721,2918.0
2023-08-28 13:05:00,186.48,186.6,186.47,186.48,2006.0,183.031,183.1488,183.0212,183.031,2006.0
2023-08-28 13:10:00,186.54,186.56,186.37,186.5,2055.0,183.0899,183.1095,182.923,183.0506,2055.0
2023-08-28 13:15:00,186.42,186.46,186.29,186.43,2247.0,182.9721,183.0114,182.8445,182.9819,2247.0
2023-08-28 13:20:00,186.45,186.53,186.37,186.44,3011.0,183.0016,183.0801,182.923,182.9918,3011.0
2023-08-28 13:25:00,186.47,186.53,186.4,186.53,2600.0,183.0212,183.0801,182.9525,183.0801,2600.0
2023-08-28 13:30:00,186.62,186.66,186.44,186.44,2817.0,183.1684,183.2077,182.9918,182.9918,2817.0
2023-08-28 13:35:00,186.39,186.47,186.27,186.31,3554.0,182.9427,183.0212,182.8249,182.8642,3554.0
2023-08-28 13:40:00,186.34,186.36,186.25,186.3,2358.0,182.8936,182.9132,182.8053,182.8543,2358.0
2023-08-28 13:45:00,186.24,186.27,186.08,186.08,2057.0,182.7955,182.8249,182.6384,182.6384,2057.0
2023-08-28 13:50:00,186.14,186.24,186.02,186.08,4278.0,182.6973,182.7955,182.5795,182.6384,4278.0
2023-08-28 13:55:00,185.96,185.96,185.8,185.88,2072.0,182.5206,182.5206,182.3636,182.4421,2072.0
2023-08-28 14:00:00,185.8,185.94,185.69,185.75,3558.0,182.3636,182.501,182.2556,182.3145,3558.0
2023-08-28 14:05:00,185.8,186.05,185.79,185.88,3878.0,182.3636,182.609,182.3538,182.4421,3878.0
2023-08-28 14:10:00,186.01,186.12,185.9,186.04,2985.0,182.5697,182.6777,182.4617,182.5992,2985.0
2023-08-28 14:15:00,186.09,186.21,185.96,186.05,5759.0,182.6482,182.766,182.5206,182.609,5759.0
2023-08-28 14:20:00,186.13,186.23,185.92,186.01,5173.0,182.6875,182.7856,182.4814,182.5697,5173.0
2023-08-28 14:25:00,185.97,186.37,185.96,186.35,6055.0,182.5304,182.923,182.5206,182.9034,6055.0
2023-08-28 14:30:00,186.34,186.42,186.18,186.25,4593.0,182.8936,182.9721,182.7366,182.8053,4593.0
2023-08-28 14:35:00,186.33,186.4,186.22,186.28,5855.0,182.8838,182.9525,182.7758,182.8347,5855.0
2023-08-28 14:40:00,186.28,186.48,186.24,186.48,4164.0,182.8347,183.031,182.7955,183.031,4164.0
2023-08-28 14:45:00,186.46,186.65,186.44,186.65,3656.0,183.0114,183.1979,182.9918,183.1979,3656.0
2023-08-28 14:50:00,186.63,186.75,186.53,186.68,5555.0,183.1782,183.296,183.0801,183.2273,5555.0
2023-08-28 14:55:00,186.68,186.8,186.58,186.67,5684.0,183.2273,183.3451,183.1292,183.2175,5684.0
2023-08-28 15:00:00,186.72,186.91,186.65,186.85,4665.0,183.2666,183.4531,183.1979,183.3942,4665.0
2023-08-28 15:05:00,186.84,186.9,186.75,186.88,5475.0,183.3844,183.4432,183.296,183.4236,5475.0
2023-08-28 15:10:00,186.84,186.85,186.6,186.61,4345.0,183.3844,183.3942,183.1488,183.1586,4345.0
2023-08-28 15:15:00,186.57,186.61,186.42,186.43,6308.0,183.1193,183.1586,182.9721,182.9819,6308.0
2023-08-28 15:20:00,186.45,186.47,186.2,186.22,3913.0,183.0016,183.0212,182.7562,182.7758,3913.0
2023-08-28 15:25:00,186.15,186.28,186.13,186.28,3818.0,182.7071,182.8347,182.6875,182.8347,3818.0
2023-08-28 15:30:00,186.27,186.62,186.25,186.59,13297.0,182.8249,183.1684,182.8053,183.139,13297.0
2023-08-28 15:35:00,186.63,186.85,186.59,186.7,9960.0,183.1782,183.3942,183.139,183.2469,9960.0
2023-08-28 15:40:00,186.74,186.81,186.55,186.73,15990.0,183.2862,183.3549,183.0997,183.2764,15990.0
2023-08-28 15:45:00,186.7,187.27,186.69,187.12,30345.0,183.2469,183.8064,183.2371,183.6592,30345.0
2023-08-28 15:50:00,187.06,187.34,187.02,187.33,74522.0,183.6003,183.8751,183.561,183.8653,74522.0
2023-08-28 15:55:00,187.28,187.42,187.0,187.03,159396.0,183.8162,183.9536,183.5414,183.5708,159396.0
2023-08-29 09:30:00,187.3,188.9,186.86,188.64,33229.0,183.8358,185.4063,183.404,185.1511,33229.0
2023-08-29 09:35:00,188.68,189.7,188.36,189.62,11092.0,185.1903,186.1915,184.8762,186.1129,11092.0
2023-08-29 09:40:00,189.54,189.94,188.8,188.92,8335.0,186.0344,186.427,185.3081,185.4259,8335.0
2023-08-29 09:45:00,188.77,189.45,188.64,189.12,8320.0,185.2787,185.9461,185.1511,185.6222,8320.0
2023-08-29 09:50:00,188.97,189.52,188.96,189.21,10678.0,185.475,186.0148,185.4651,185.7105,10678.0
2023-08-29 09:55:00,189.16,189.39,188.87,189.39,7106.0,185.6614,185.8872,185.3768,185.8872,7106.0
2023-08-29 10:00:00,189.32,189.83,189.32,189.37,22525.0,185.8185,186.3191,185.8185,185.8676,22525.0
2023-08-29 10:05:00,189.42,189.62,189.17,189.24,8995.0,185.9166,186.1129,185.6713,185.74,8995.0
2023-08-29 10:10:00,189.25,189.25,188.51,188.79,8349.0,185.7498,185.7498,185.0235,185.2983,8349.0
2023-08-29 10:15:00,188.8,189.11,188.8,189.05,11827.0,185.3081,185.6124,185.3081,185.5535,11827.0
2023-08-29 10:20:00,189.05,189.43,189.05,189.4,4548.0,185.5535,185.9265,185.5535,185.897,4548.0
2023-08-29 10:25:00,189.39,189.47,189.15,189.22,8502.0,185.8872,185.9657,185.6516,185.7203,8502.0
2023-08-29 10:30:00,189.17,189.42,189.17,189.42,6697.0,185.6713,185.9166,185.6713,185.9166,6697.0
2023-08-29 10:35:00,189.47,189.48,188.92,189.11,19465.0,185.9657,185.9755,185.4259,185.6124,19465.0
2023-08-29 10:40:00,189.2,189.37,189.0,189.25,7328.0,185.7007,185.8676,185.5044,185.7498,7328.0
2023-08-29 10:45:00,189.25,189.53,189.0,189.44,7160.0,185.7498,186.0246,185.5044,185.9363,7160.0
2023-08-29 10:50:00,189.53,189.61,189.29,189.42,7014.0,186.0246,186.1031,185.789,185.9166,7014.0
2023-08-29 10:55:00,189.42,189.42,189.22,189.29,5391.0,185.9166,185.9166,185.7203,185.789,5391.0
2023-08-29 11:00:00,189.24,189.33,188.96,189.33,12733.0,185.74,185.8283,185.4651,185.8283,12733.0
2023-08-29 11:05:00,189.36,189.37,189.17,189.26,2020.0,185.8577,185.8676,185.6713,185.7596,2020.0
2023-08-29 11:10:00,189.33,189.33,189.01,189.18,5641.0,185.8283,185.8283,185.5142,185.6811,5641.0
2023-08-29 11:15:00,189.18,189.65,189.17,189.65,14678.0,185.6811,186.1424,185.6713,186.1424,14678.0
2023-08-29 11:20:00,189.69,189.95,189.64,189.95,9805.0,186.1816,186.4368,186.1326,186.4368,9805.0
2023-08-29 11:25:00,189.93,189.96,189.79,189.83,11866.0,186.4172,186.4467,186.2798,186.3191,11866.0
2023-08-29 11:30:00,189.89,189.98,189.79,189.98,6162.0,186.3779,186.4663,186.2798,186.4663,6162.0
2023-08-29 11:35:00,189.93,190.06,189.89,189.99,7612.0,186.4172,186.5448,186.3779,186.4761,7612.0
2023-08-29 11:40:00,190.16,190.17,189.99,190.0,3286.0,186.643,186.6528,186.4761,186.4859,3286.0
2023-08-29 11:45:00,190.0,190.05,189.9,189.96,14153.0,186.4859,186.535,186.3878,186.4467,14153.0
2023-08-29 11:50:00,189.89,190.14,189.81,190.04,6692.0,186.3779,186.6233,186.2994,186.5252,6692.0
2023-08-29 11:55:00,190.0,190.1,189.91,190.05,5535.0,186.4859,186.5841,186.3976,186.535,5535.0
2023-08-29 12:00:00,190.06,190.15,189.91,190.1,3046.0,186.5448,186.6331,186.3976,186.5841,3046.0
2023-08-29 12:05:00,190.16,190.21,190.07,190.2,2803.0,186.643,186.692,186.5546,186.6822,2803.0
2023-08-29 12:10:00,190.15,190.16,189.94,190.06,4334.0,186.6331,186.643,186.427,186.5448,4334.0
2023-08-29 12:15:00,190.12,190.38,190.12,190.36,3912.0,186.6037,186.8589,186.6037,186.8393,3912.0
2023-08-29 12:20:00,190.34,190.4,190.25,190.29,3964.0,186.8196,186.8785,186.7313,186.7705,3964.0
2023-08-29 12:25:00,190.27,190.42,190.18,190.19,7316.0,186.7509,186.8981,186.6626,186.6724,7316.0
2023-08-29 12:30:00,190.17,190.33,190.16,190.33,3266.0,186.6528,186.8098,186.643,186.8098,3266.0
2023-08-29 12:35:00,190.34,190.35,190.08,190.08,7345.0,186.8196,186.8294,186.5644,186.5644,7345.0
2023-08-29 12:40:00,190.14,190.19,189.96,190.07,6131.0,186.6233,186.6724,186.4467,186.5546,6131.0
2023-08-29 12:45:00,190.07,190.12,190.06,190.07,2830.0,186.5546,186.6037,186.5448,186.5546,2830.0
2023-08-29 12:50:00,190.11,190.21,190.0,190.16,4241.0,186.5939,186.692,186.4859,186.643,4241.0
2023-08-29 12:55:00,190.25,190.32,190.15,190.29,2263.0,186.7313,186.8,186.6331,186.7705,2263.0
2023-08-29 13:00:00,190.3,190.52,190.2,190.52,3443.0,186.7804,186.9963,186.6822,186.9963,3443.0
2023-08-29 13:05:00,190.51,190.56,190.39,190.41,3562.0,186.9865,187.0356,186.8687,186.8883,3562.0
2023-08-29 13:10:00,190.4,190.44,190.28,190.44,2914.0,186.8785,186.9178,186.7607,186.9178,2914.0
2023-08-29 13:15:00,190.48,190.53,190.38,190.38,2800.0,186.957,187.0061,186.8589,186.8589,2800.0
2023-08-29 13:20:00,190.39,190.56,190.35,190.56,5987.0,186.8687,187.0356,186.8294,187.0356,5987.0
2023-08-29 13:25:00,190.54,190.61,190.46,190.46,5052.0,187.0159,187.0846,186.9374,186.9374,5052.0
2023-08-29 13:30:00,190.46,190.62,190.46,190.57,2365.0,186.9374,187.0944,186.9374,187.0454,2365.0
2023-08-29 13:35:00,190.59,190.84,190.59,190.8,7059.0,187.065,187.3104,187.065,187.2711,7059.0
2023-08-29 13:40:00,190.84,190.9,190.77,190.77,3839.0,187.3104,187.3693,187.2417,187.2417,3839.0
2023-08-29 13:45:00,190.75,190.9,190.75,190.84,6322.0,187.222,187.3693,187.222,187.3104,6322.0
2023-08-29 13:50:00,190.8,190.82,190.61,190.62,10438.0,187.2711,187.2907,187.0846,187.0944,10438.0
2023-08-29 13:55:00,190.62,190.86,190.49,190.82,10984.0,187.0944,187.33,186.9668,187.2907,10984.0
2023-08-29 14:00:00,190.83,190.88,190.67,190.78,5548.0,187.3006,187.3496,187.1435,187.2515,5548.0
2023-08-29 14:05:00,190.78,190.94,190.77,190.94,8366.0,187.2515,187.4085,187.2417,187.4085,8366.0
2023-08-29 14:10:00,190.97,191.11,190.88,190.89,10975.0,187.438,187.5754,187.3496,187.3594,10975.0
2023-08-29 14:15:00,190.84,190.87,190.77,190.86,6134.0,187.3104,187.3398,187.2417,187.33,6134.0
2023-08-29 14:20:00,190.9,191.21,190.9,191.03,12457.0,187.3693,187.6735,187.3693,187.4969,12457.0
2023-08-29 14:25:00,191.05,191.11,190.8,191.06,12667.0,187.5165,187.5754,187.2711,187.5263,12667.0
2023-08-29 14:30:00,191.11,191.21,190.97,191.17,8517.0,187.5754,187.6735,187.438,187.6343,8517.0
2023-08-29 14:35:00,191.16,191.31,191.06,191.07,12583.0,187.6245,187.7717,187.5263,187.5361,12583.0
2023-08-29 14:40:00,191.07,191.26,191.07,191.24,6742.0,187.5361,187.7226,187.5361,187.703,6742.0
2023-08-29 14:45:00,191.22,191.3,191.07,191.17,12131.0,187.6833,187.7619,187.5361,187.6343,12131.0
2023-08-29 14:50:00,191.13,191.22,190.94,191.08,15091.0,187.595,187.6833,187.4085,187.5459,15091.0
2023-08-29 14:55:00,191.06,191.14,190.93,191.09,16130.0,187.5263,187.6048,187.3987,187.5558,16130.0
2023-08-29 15:00:00,191.1,191.45,190.95,191.45,12820.0,187.5656,187.9091,187.4183,187.9091,12820.0
2023-08-29 15:05:00,191.41,191.82,191.41,191.79,10268.0,187.8698,188.2722,187.8698,188.2428,10268.0
2023-08-29 15:10:00,191.82,191.82,191.5,191.66,15295.0,188.2722,188.2722,187.9582,188.1152,15295.0
2023-08-29 15:15:00,191.65,191.77,191.58,191.73,16143.0,188.1054,188.2232,188.0367,188.1839,16143.0
2023-08-29 15:20:00,191.75,192.0,191.72,191.84,18290.0,188.2035,188.4489,188.1741,188.2919,18290.0
2023-08-29 15:25:00,191.86,192.08,191.86,191.95,24883.0,188.3115,188.5274,188.3115,188.3998,24883.0
2023-08-29 15:30:00,191.95,192.05,191.84,191.99,43651.0,188.3998,188.498,188.2919,188.4391,43651.0
2023-08-29 15:35:00,191.96,192.27,191.93,192.14,45534.0,188.4097,188.7139,188.3802,188.5863,45534.0
2023-08-29 15:40:00,192.14,192.42,192.08,192.4,50857.0,188.5863,188.8612,188.5274,188.8415,50857.0
2023-08-29 15:45:00,192.38,192.55,192.3,192.34,75892.0,188.8219,188.9887,188.7434,188.7826,75892.0
2023-08-29 15:50:00,192.37,192.4,191.97,192.15,105370.0,188.8121,188.8415,188.4195,188.5961,105370.0
2023-08-29 15:55:00,192.14,192.87,192.11,192.72,226847.0,188.5863,189.3028,188.5569,189.1556,226847.0
2023-08-30 09:30:00,192.7,193.56,192.69,193.22,32536.0,189.136,189.9801,189.1262,189.6464,32536.0
2023-08-30 09:35:00,193.48,193.71,193.13,193.53,5130.0,189.9015,190.1273,189.558,189.9506,5130.0
2023-08-30 09:40:00,193.52,193.58,192.95,192.95,4495.0,189.9408,189.9997,189.3813,189.3813,4495.0
2023-08-30 09:45:00,192.97,193.49,192.91,193.49,5484.0,189.401,189.9114,189.3421,189.9114,5484.0
2023-08-30 09:50:00,193.69,193.98,193.68,193.91,15806.0,190.1077,190.3923,190.0978,190.3236,15806.0
2023-08-30 09:55:00,193.98,194.37,193.82,194.27,9212.0,190.3923,190.7751,190.2353,190.6769,9212.0
2023-08-30 10:00:00,194.28,194.34,193.63,193.75,9592.0,190.6868,190.7456,190.0488,190.1666,9592.0
2023-08-30 10:05:00,193.75,194.14,193.75,194.04,23328.0,190.1666,190.5493,190.1666,190.4512,23328.0
2023-08-30 10:10:00,194.01,194.16,193.56,193.6,10476.0,190.4217,190.569,189.9801,190.0193,10476.0
2023-08-30 10:15:00,193.58,193.69,193.34,193.35,5452.0,189.9997,190.1077,189.7641,189.774,5452.0
2023-08-30 10:20:00,193.33,193.33,192.93,192.94,7969.0,189.7543,189.7543,189.3617,189.3715,7969.0
2023-08-30 10:25:00,192.84,192.84,192.33,192.47,6398.0,189.2734,189.2734,188.7728,188.9102,6398.0
2023-08-30 10:30:00,192.4,192.57,192.35,192.35,9077.0,188.8415,189.0084,188.7924,188.7924,9077.0
2023-08-30 10:35:00,192.35,192.36,192.05,192.1,7376.0,188.7924,188.8023,188.498,188.5471,7376.0
2023-08-30 10:40:00,192.01,192.01,191.82,191.89,6708.0,188.4587,188.4587,188.2722,188.341,6708.0
2023-08-30 10:45:00,191.99,192.61,191.99,192.49,6209.0,188.4391,189.0476,188.4391,188.9299,6209.0
2023-08-30 10:50:00,192.43,192.45,192.24,192.33,4505.0,188.871,188.8906,188.6845,188.7728,4505.0
2023-08-30 10:55:00,192.16,192.4,192.07,192.27,4386.0,188.606,188.8415,188.5176,188.7139,4386.0
2023-08-30 11:00:00,192.44,192.54,192.2,192.31,7310.0,188.8808,188.9789,188.6452,188.7532,7310.0
2023-08-30 11:05:00,192.31,192.53,192.29,192.46,6101.0,188.7532,188.9691,188.7336,188.9004,6101.0
2023-08-30 11:10:00,192.53,192.53,192.28,192.3,7587.0,188.9691,188.9691,188.7237,188.7434,7587.0
2023-08-30 11:15:00,192.41,192.55,192.41,192.55,2400.0,188.8513,188.9887,188.8513,188.9887,2400.0
2023-08-30 11:20:00,192.55,192.63,192.36,192.39,10141.0,188.9887,189.0673,188.8023,188.8317,10141.0
2023-08-30 11:25:00,192.39,192.51,192.2,192.48,9307.0,188.8317,188.9495,188.6452,188.92,9307.0
2023-08-30 11:30:00,192.5,192.55,192.37,192.55,4933.0,188.9397,188.9887,188.8121,188.9887,4933.0
2023-08-30 11:35:00,192.55,192.79,192.54,192.74,11335.0,188.9887,189.2243,188.9789,189.1752,11335.0
2023-08-30 11:40:00,192.65,192.74,192.53,192.53,7237.0,189.0869,189.1752,188.9691,188.9691,7237.0
2023-08-30 11:45:00,192.64,192.64,192.42,192.45,5688.0,189.0771,189.0771,188.8612,188.8906,5688.0
2023-08-30 11:50:00,192.44,192.54,192.35,192.52,3405.0,188.8808,188.9789,188.7924,188.9593,3405.0
2023-08-30 11:55:00,192.49,192.52,192.38,192.47,2751.0,188.9299,188.9593,188.8219,188.9102,2751.0
2023-08-30 12:00:00,192.47,192.53,192.34,192.53,4087.0,188.9102,188.9691,188.7826,188.9691,4087.0
2023-08-30 12:05:00,192.54,192.8,192.54,192.8,4162.0,188.9789,189.2341,188.9789,189.2341,4162.0
2023-08-30 12:10:00,192.8,192.88,192.65,192.87,4787.0,189.2341,189.3126,189.0869,189.3028,4787.0
2023-08-30 12:15:00,192.87,193.15,192.87,192.99,24804.0,189.3028,189.5777,189.3028,189.4206,24804.0
2023-08-30 12:20:00,192.92,192.92,192.75,192.85,1845.0,189.3519,189.3519,189.185,189.2832,1845.0
2023-08-30 12:25:00,192.81,193.03,192.72,192.93,4666.0,189.2439,189.4599,189.1556,189.3617,4666.0
2023-08-30 12:30:00,192.89,192.98,192.67,192.83,7183.0,189.3225,189.4108,189.1065,189.2636,7183.0
2023-08-30 12:35:00,192.85,192.85,192.57,192.58,3436.0,189.2832,189.2832,189.0084,189.0182,3436.0
2023-08-30 12:40:00,192.67,192.76,192.59,192.73,5590.0,189.1065,189.1949,189.028,189.1654,5590.0
2023-08-30 12:45:00,192.73,192.81,192.66,192.77,4242.0,189.1654,189.2439,189.0967,189.2047,4242.0
2023-08-30 12:50:00,192.78,192.78,192.54,192.66,5404.0,189.2145,189.2145,188.9789,189.0967,5404.0
2023-08-30 12:55:00,192.66,192.75,192.57,192.73,2444.0,189.0967,189.185,189.0084,189.1654,2444.0
2023-08-30 13:00:00,192.76,192.81,192.67,192.77,5040.0,189.1949,189.2439,189.1065,189.2047,5040.0
2023-08-30 13:05:00,192.76,192.87,192.73,192.84,6880.0,189.1949,189.3028,189.1654,189.2734,6880.0
2023-08-30 13:10:00,192.85,193.0,192.85,192.99,4187.0,189.2832,189.4304,189.2832,189.4206,4187.0
2023-08-30 13:15:00,192.99,193.03,192.87,193.02,6520.0,189.4206,189.4599,189.3028,189.4501,6520.0
2023-08-30 13:20:00,193.0,193.0,192.75,192.81,27439.0,189.4304,189.4304,189.185,189.2439,27439.0
2023-08-30 13:25:00,192.77,192.77,192.36,192.41,8281.0,189.2047,189.2047,188.8023,188.8513,8281.0
2023-08-30 13:30:00,192.45,192.45,192.2,192.24,4780.0,188.8906,188.8906,188.6452,188.6845,4780.0
2023-08-30 13:35:00,192.27,192.37,192.03,192.25,4372.0,188.7139,188.8121,188.4784,188.6943,4372.0
2023-08-30 13:40:00,192.19,192.33,192.1,192.26,4376.0,188.6354,188.7728,188.5471,188.7041,4376.0
2023-08-30 13:45:00,192.33,192.41,192.24,192.26,3694.0,188.7728,188.8513,188.6845,188.7041,3694.0
2023-08-30 13:50:00,192.28,192.3,192.2,192.28,4155.0,188.7237,188.7434,188.6452,188.7237,4155.0
2023-08-30 13:55:00,192.27,192.49,192.17,192.39,9156.0,188.7139,188.9299,188.6158,188.8317,9156.0
2023-08-30 14:00:00,192.51,192.59,192.44,192.59,4645.0,188.9495,189.028,188.8808,189.028,4645.0
2023-08-30 14:05:00,192.5,192.58,192.42,192.47,2091.0,188.9397,189.0182,188.8612,188.9102,2091.0
2023-08-30 14:10:00,192.42,192.51,192.38,192.38,4551.0,188.8612,188.9495,188.8219,188.8219,4551.0
2023-08-30 14:15:00,192.46,192.47,192.31,192.36,3272.0,188.9004,188.9102,188.7532,188.8023,3272.0
2023-08-30 14:20:00,192.38,192.38,192.21,192.21,2367.0,188.8219,188.8219,188.655,188.655,2367.0
2023-08-30 14:25:00,192.17,192.28,192.08,192.24,3258.0,188.6158,188.7237,188.5274,188.6845,3258.0
2023-08-30 14:30:00,192.19,192.29,192.19,192.24,1773.0,188.6354,188.7336,188.6354,188.6845,1773.0
2023-08-30 14:35:00,192.24,192.35,192.18,192.29,4060.0,188.6845,188.7924,188.6256,188.7336,4060.0
2023-08-30 14:40:00,192.22,192.31,192.21,192.26,4091.0,188.6649,188.7532,188.655,188.7041,4091.0
2023-08-30 14:45:00,192.31,192.32,192.17,192.2,5141.0,188.7532,188.763,188.6158,188.6452,5141.0
2023-08-30 14:50:00,192.2,192.2,192.13,192.13,1027.0,188.6452,188.6452,188.5765,188.5765,1027.0
2023-08-30 14:55:00,192.16,192.46,192.13,192.46,8260.0,188.606,188.9004,188.5765,188.9004,8260.0
2023-08-30 15:00:00,192.53,192.58,192.48,192.53,4841.0,188.9691,189.0182,188.92,188.9691,4841.0
2023-08-30 15:05:00,192.53,192.65,192.5,192.57,6311.0,188.9691,189.0869,188.9397,189.0084,6311.0
2023-08-30 15:10:00,192.58,192.58,192.47,192.54,5338.0,189.0182,189.0182,188.9102,188.9789,5338.0
2023-08-30 15:15:00,192.51,192.51,192.31,192.43,8105.0,188.9495,188.9495,188.7532,188.871,8105.0
2023-08-30 15:20:00,192.45,192.47,192.23,192.3,5436.0,188.8906,188.9102,188.6747,188.7434,5436.0
2023-08-30 15:25:00,192.3,192.36,192.22,192.22,9976.0,188.7434,188.8023,188.6649,188.6649,9976.0
2023-08-30 15:30:00,192.22,192.49,192.22,192.41,13263.0,188.6649,188.9299,188.6649,188.8513,13263.0
2023-08-30 15:35:00,192.4,192.48,192.28,192.36,14116.0,188.8415,188.92,188.7237,188.8023,14116.0
2023-08-30 15:40:00,192.36,192.61,192.36,192.44,17233.0,188.8023,189.0476,188.8023,188.8808,17233.0
2023-08-30 15:45:00,192.43,192.59,192.33,192.54,26913.0,188.871,189.028,188.7728,188.9789,26913.0
2023-08-30 15:50:00,192.51,192.58,192.37,192.48,50935.0,188.9495,189.0182,188.8121,188.92,50935.0
2023-08-30 15:55:00,192.53,192.94,192.45,192.7,141898.0,188.9691,189.3715,188.8906,189.136,141898.0
2023-08-31 09:30:00,192.26,192.94,192.04,192.88,21044.0,188.7041,189.3715,188.4882,189.3126,21044.0
2023-08-31 09:35:00,192.94,193.16,192.68,192.68,4981.0,189.3715,189.5875,189.1163,189.1163,4981.0
2023-08-31 09:40:00,192.68,193.01,192.68,192.86,4754.0,189.1163,189.4402,189.1163,189.293,4754.0
2023-08-31 09:45:00,193.06,193.25,192.68,192.75,3182.0,189.4893,189.6758,189.1163,189.185,3182.0
2023-08-31 09:50:00,192.87,192.93,192.67,192.93,4681.0,189.3028,189.3617,189.1065,189.3617,4681.0
2023-08-31 09:55:00,193.0,193.14,192.77,192.78,3133.0,189.4304,189.5678,189.2047,189.2145,3133.0
2023-08-31 10:00:00,192.75,193.03,192.64,193.02,12152.0,189.185,189.4599,189.0771,189.4501,12152.0
2023-08-31 10:05:00,193.11,193.28,192.85,193.0,5134.0,189.5384,189.7052,189.2832,189.4304,5134.0
2023-08-31 10:10:00,192.9,193.04,192.86,192.86,1021.0,189.3323,189.4697,189.293,189.293,1021.0
2023-08-31 10:15:00,193.0,193.09,192.83,192.92,3623.0,189.4304,189.5188,189.2636,189.3519,3623.0
2023-08-31 10:20:00,192.92,192.92,192.45,192.75,8610.0,189.3519,189.3519,188.8906,189.185,8610.0
2023-08-31 10:25:00,192.65,193.03,192.65,193.03,6006.0,189.0869,189.4599,189.0869,189.4599,6006.0
2023-08-31 10:30:00,193.07,193.15,192.91,192.91,3181.0,189.4991,189.5777,189.3421,189.3421,3181.0
2023-08-31 10:35:00,192.91,193.02,192.51,192.52,6172.0,189.3421,189.4501,188.9495,188.9593,6172.0
2023-08-31 10:40:00,192.67,192.87,192.55,192.58,7150.0,189.1065,189.3028,188.9887,189.0182,7150.0
2023-08-31 10:45:00,192.73,192.93,192.67,192.67,3325.0,189.1654,189.3617,189.1065,189.1065,3325.0
2023-08-31 10:50:00,192.72,192.83,192.67,192.73,2967.0,189.1556,189.2636,189.1065,189.1654,2967.0
2023-08-31 10:55:00,192.67,192.88,192.67,192.71,8665.0,189.1065,189.3126,189.1065,189.1458,8665.0
2023-08-31 11:00:00,192.71,192.72,192.61,192.69,1793.0,189.1458,189.1556,189.0476,189.1262,1793.0
2023-08-31 11:05:00,192.74,192.88,192.64,192.88,3913.0,189.1752,189.3126,189.0771,189.3126,3913.0
2023-08-31 11:10:00,192.98,192.98,192.84,192.87,2719.0,189.4108,189.4108,189.2734,189.3028,2719.0
2023-08-31 11:15:00,192.86,192.86,192.59,192.66,3430.0,189.293,189.293,189.028,189.0967,3430.0
2023-08-31 11:20:00,192.66,192.75,192.56,192.75,2114.0,189.0967,189.185,188.9986,189.185,2114.0
2023-08-31 11:25:00,192.8,193.04,192.8,192.97,2592.0,189.2341,189.4697,189.2341,189.401,2592.0
2023-08-31 11:30:00,192.92,192.98,192.75,192.81,5149.0,189.3519,189.4108,189.185,189.2439,5149.0
2023-08-31 11:35:00,192.73,192.9,192.63,192.79,6911.0,189.1654,189.3323,189.0673,189.2243,6911.0
2023-08-31 11:40:00,192.88,192.9,192.67,192.71,4227.0,189.3126,189.3323,189.1065,189.1458,4227.0
2023-08-31 11:45:00,192.64,192.8,192.63,192.64,4415.0,189.0771,189.2341,189.0673,189.0771,4415.0
2023-08-31 11:50:00,192.57,192.83,192.39,192.83,3962.0,189.0084,189.2636,188.8317,189.2636,3962.0
2023-08-31 11:55:00,192.73,192.79,192.56,192.66,5499.0,189.1654,189.2243,188.9986,189.0967,5499.0
2023-08-31 12:00:00,192.69,192.69,192.26,192.5,6814.0,189.1262,189.1262,188.7041,188.9397,6814.0
2023-08-31 12:05:00,192.49,192.71,192.44,192.6,6667.0,188.9299,189.1458,188.8808,189.0378,6667.0
2023-08-31 12:10:00,192.61,192.74,192.58,192.6,3605.0,189.0476,189.1752,189.0182,189.0378,3605.0
2023-08-31 12:15:00,192.66,192.74,192.54,192.69,4222.0,189.0967,189.1752,188.9789,189.1262,4222.0
2023-08-31 12:20:00,192.72,192.85,192.6,192.78,6277.0,189.1556,189.2832,189.0378,189.2145,6277.0
2023-08-31 12:25:00,192.82,192.88,192.72,192.75,5271.0,189.2538,189.3126,189.1556,189.185,5271.0
2023-08-31 12:30:00,192.73,192.74,192.58,192.63,1690.0,189.1654,189.1752,189.0182,189.0673,1690.0
2023-08-31 12:35:00,192.67,192.67,192.43,192.56,2923.0,189.1065,189.1065,188.871,188.9986,2923.0
2023-08-31 12:40:00,192.5,192.55,192.16,192.16,3619.0,188.9397,188.9887,188.606,188.606,3619.0
2023-08-31 12:45:00,192.21,192.21,191.86,192.04,4403.0,188.655,188.655,188.3115,188.4882,4403.0
2023-08-31 12:50:00,192.0,192.14,191.88,192.13,3602.0,188.4489,188.5863,188.3311,188.5765,3602.0
2023-08-31 12:55:00,192.12,192.27,192.09,192.18,3963.0,188.5667,188.7139,188.5373,188.6256,3963.0
2023-08-31 13:00:00,192.18,192.18,191.97,192.03,2613.0,188.6256,188.6256,188.4195,188.4784,2613.0
2023-08-31 13:05:00,192.0,192.18,191.93,192.18,4624.0,188.4489,188.6256,188.3802,188.6256,4624.0
2023-08-31 13:10:00,192.18,192.32,192.12,192.14,3673.0,188.6256,188.763,188.5667,188.5863,3673.0
2023-08-31 13:15:00,192.24,192.25,192.05,192.18,3968.0,188.6845,188.6943,188.498,188.6256,3968.0
2023-08-31 13:20:00,192.12,192.18,191.81,191.93,5483.0,188.5667,188.6256,188.2624,188.3802,5483.0
2023-08-31 13:25:00,191.98,192.29,191.98,192.29,4560.0,188.4293,188.7336,188.4293,188.7336,4560.0
2023-08-31 13:30:00,192.29,192.34,192.14,192.23,3206.0,188.7336,188.7826,188.5863,188.6747,3206.0
2023-08-31 13:35:00,192.25,192.32,192.14,192.32,3391.0,188.6943,188.763,188.5863,188.763,3391.0
2023-08-31 13:40:00,192.32,192.32,192.19,192.25,4067.0,188.763,188.763,188.6354,188.6943,4067.0
2023-08-31 13:45:00,192.28,192.32,192.08,192.14,5036.0,188.7237,188.763,188.5274,188.5863,5036.0
2023-08-31 13:50:00,192.18,192.3,192.07,192.21,5995.0,188.6256,188.7434,188.5176,188.655,5995.0
2023-08-31 13:55:00,192.21,192.21,191.98,191.99,2922.0,188.655,188.655,188.4293,188.4391,2922.0
2023-08-31 14:00:00,192.08,192.2,192.06,192.2,2980.0,188.5274,188.6452,188.5078,188.6452,2980.0
2023-08-31 14:05:00,192.21,192.3,192.14,192.18,2879.0,188.655,188.7434,188.5863,188.6256,2879.0
2023-08-31 14:10:00,192.26,192.27,192.13,192.14,2535.0,188.7041,188.7139,188.5765,188.5863,2535.0
2023-08-31 14:15:00,192.21,192.38,192.17,192.31,2127.0,188.655,188.8219,188.6158,188.7532,2127.0
2023-08-31 14:20:00,192.28,192.35,192.08,192.35,6585.0,188.7237,188.7924,188.5274,188.7924,6585.0
2023-08-31 14:25:00,192.23,192.43,192.23,192.3,2440.0,188.6747,188.871,188.6747,188.7434,2440.0
2023-08-31 14:30:00,192.34,192.54,192.31,192.48,6684.0,188.7826,188.9789,188.7532,188.92,6684.0
2023-08-31 14:35:00,192.53,192.53,192.33,192.34,5722.0,188.9691,188.9691,188.7728,188.7826,5722.0
2023-08-31 14:40:00,192.34,192.37,191.76,191.79,10730.0,188.7826,188.8121,188.2134,188.2428,10730.0
2023-08-31 14:45:00,191.81,191.87,191.7,191.83,14832.0,188.2624,188.3213,188.1545,188.2821,14832.0
2023-08-31 14:50:00,191.79,191.84,191.7,191.78,6007.0,188.2428,188.2919,188.1545,188.233,6007.0
2023-08-31 14:55:00,191.72,191.77,191.53,191.53,7567.0,188.1741,188.2232,187.9876,187.9876,7567.0
2023-08-31 15:00:00,191.63,191.97,191.63,191.97,7321.0,188.0858,188.4195,188.0858,188.4195,7321.0
2023-08-31 15:05:00,191.97,192.1,191.84,191.99,9770.0,188.4195,188.5471,188.2919,188.4391,9770.0
2023-08-31 15:10:00,192.05,192.17,191.98,192.09,5612.0,188.498,188.6158,188.4293,188.5373,5612.0
2023-08-31 15:15:00,192.04,192.1,191.82,191.9,8383.0,188.4882,188.5471,188.2722,188.3508,8383.0
2023-08-31 15:20:00,191.87,191.87,191.52,191.6,9046.0,188.3213,188.3213,187.9778,188.0563,9046.0
2023-08-31 15:25:00,191.55,191.61,191.44,191.52,9293.0,188.0072,188.0661,187.8993,187.9778,9293.0
2023-08-31 15:30:00,191.52,191.64,191.36,191.38,10074.0,187.9778,188.0956,187.8208,187.8404,10074.0
2023-08-31 15:35:00,191.34,191.38,191.18,191.23,9987.0,187.8011,187.8404,187.6441,187.6932,9987.0
2023-08-31 15:40:00,191.24,191.37,191.19,191.34,7426.0,187.703,187.8306,187.6539,187.8011,7426.0
2023-08-31 15:45:00,191.36,191.53,191.36,191.39,7295.0,187.8208,187.9876,187.8208,187.8502,7295.0
2023-08-31 15:50:00,191.37,191.46,191.07,191.12,25530.0,187.8306,187.9189,187.5361,187.5852,25530.0
2023-08-31 15:55:00,191.09,191.25,190.47,190.51,159652.0,187.5558,187.7128,186.9472,186.9865,159652.0
2023-09-01 09:30:00,192.97,193.35,192.81,193.16,30057.0,189.401,189.774,189.2439,189.5875,30057.0
2023-09-01 09:35:00,192.9,193.07,191.97,191.97,7411.0,189.3323,189.4991,188.4195,188.4195,7411.0
2023-09-01 09:40:00,191.9,191.94,191.18,191.43,6825.0,188.3508,188.39,187.6441,187.8895,6825.0
2023-09-01 09:45:00,191.77,192.52,191.43,192.38,2989.0,188.2232,188.9593,187.8895,188.8219,2989.0
2023-09-01 09:50:00,192.32,192.4,192.1,192.1,2882.0,188.763,188.8415,188.5471,188.5471,2882.0
2023-09-01 09:55:00,192.27,192.52,192.27,192.3,1200.0,188.7139,188.9593,188.7139,188.7434,1200.0
2023-09-01 10:00:00,192.18,192.88,191.98,192.88,10162.0,188.6256,189.3126,188.4293,189.3126,10162.0
2023-09-01 10:05:00,192.91,193.07,192.79,193.05,1986.0,189.3421,189.4991,189.2243,189.4795,1986.0
2023-09-01 10:10:00,193.23,193.3,193.02,193.23,7234.0,189.6562,189.7249,189.4501,189.6562,7234.0
2023-09-01 10:15:00,193.17,193.17,192.82,193.14,2707.0,189.5973,189.5973,189.2538,189.5678,2707.0
2023-09-01 10:20:00,193.08,193.08,192.68,192.68,2253.0,189.5089,189.5089,189.1163,189.1163,2253.0
2023-09-01 10:25:00,192.75,192.84,192.42,192.72,6010.0,189.185,189.2734,188.8612,189.1556,6010.0
2023-09-01 10:30:00,192.69,192.82,192.61,192.71,6941.0,189.1262,189.2538,189.0476,189.1458,6941.0
2023-09-01 10:35:00,192.75,192.84,192.63,192.63,4430.0,189.185,189.2734,189.0673,189.0673,4430.0
2023-09-01 10:40:00,192.69,192.69,192.43,192.56,6132.0,189.1262,189.1262,188.871,188.9986,6132.0
2023-09-01 10:45:00,192.52,192.53,192.33,192.53,7463.0,188.9593,188.9691,188.7728,188.9691,7463.0
2023-09-01 10:50:00,192.46,192.85,192.41,192.63,5236.0,188.9004,189.2832,188.8513,189.0673,5236.0
2023-09-01 10:55:00,192.46,192.63,192.35,192.63,11714.0,188.9004,189.0673,188.7924,189.0673,11714.0
2023-09-01 11:00:00,192.59,192.69,192.5,192.5,5431.0,189.028,189.1262,188.9397,188.9397,5431.0
2023-09-01 11:05:00,192.41,192.53,192.28,192.3,4343.0,188.8513,188.9691,188.7237,188.7434,4343.0
2023-09-01 11:10:00,192.29,192.62,192.28,192.62,7890.0,188.7336,189.0575,188.7237,189.0575,7890.0
2023-09-01 11:15:00,192.55,192.71,192.39,192.65,5708.0,188.9887,189.1458,188.8317,189.0869,5708.0
2023-09-01 11:20:00,192.67,192.9,192.66,192.8,2354.0,189.1065,189.3323,189.0967,189.2341,2354.0
2023-09-01 11:25:00,192.8,192.85,192.7,192.75,7111.0,189.2341,189.2832,189.136,189.185,7111.0
2023-09-01 11:30:00,192.71,192.79,192.61,192.65,6520.0,189.1458,189.2243,189.0476,189.0869,6520.0
2023-09-01 11:35:00,192.7,192.7,192.59,192.7,4656.0,189.136,189.136,189.028,189.136,4656.0
2023-09-01 11:40:00,192.64,192.72,192.36,192.37,7622.0,189.0771,189.1556,188.8023,188.8121,7622.0
2023-09-01 11:45:00,192.35,192.43,192.09,192.09,9360.0,188.7924,188.871,188.5373,188.5373,9360.0
2023-09-01 11:50:00,192.13,192.25,192.07,192.16,2459.0,188.5765,188.6943,188.5176,188.606,2459.0
2023-09-01 11:55:00,192.28,192.29,192.12,192.13,1934.0,188.7237,188.7336,188.5667,188.5765,1934.0
2023-09-01 12:00:00,192.19,192.19,192.06,192.12,5063.0,188.6354,188.6354,188.5078,188.5667,5063.0
2023-09-01 12:05:00,192.09,192.21,192.07,192.18,3838.0,188.5373,188.655,188.5176,188.6256,3838.0
2023-09-01 12:10:00,192.21,192.24,191.93,192.01,5978.0,188.655,188.6845,188.3802,188.4587,5978.0
2023-09-01 12:15:00,192.02,192.23,191.96,192.23,3101.0,188.4685,188.6747,188.4097,188.6747,3101.0
2023-09-01 12:20:00,192.3,192.56,192.29,192.55,4171.0,188.7434,188.9986,188.7336,188.9887,4171.0
2023-09-01 12:25:00,192.56,192.75,192.5,192.75,5007.0,188.9986,189.185,188.9397,189.185,5007.0
2023-09-01 12:30:00,192.73,192.91,192.71,192.71,2103.0,189.1654,189.3421,189.1458,189.1458,2103.0
2023-09-01 12:35:00,192.65,192.65,192.33,192.45,6714.0,189.0869,189.0869,188.7728,188.8906,6714.0
2023-09-01 12:40:00,192.47,192.51,192.41,192.46,2503.0,188.9102,188.9495,188.8513,188.9004,2503.0
2023-09-01 12:45:00,192.51,192.58,192.35,192.55,6945.0,188.9495,189.0182,188.7924,188.9887,6945.0
2023-09-01 12:50:00,192.65,192.71,192.57,192.61,2598.0,189.0869,189.1458,189.0084,189.0476,2598.0
2023-09-01 12:55:00,192.57,192.71,192.49,192.49,4111.0,189.0084,189.1458,188.9299,188.9299,4111.0
2023-09-01 13:00:00,192.52,192.58,192.4,192.46,3484.0,188.9593,189.0182,188.8415,188.9004,3484.0
2023-09-01 13:05:00,192.4,192.43,192.27,192.37,22378.0,188.8415,188.871,188.7139,188.8121,22378.0
2023-09-01 13:10:00,192.37,192.56,192.36,192.53,3441.0,188.8121,188.9986,188.8023,188.9691,3441.0
2023-09-01 13:15:00,192.58,192.84,192.55,192.72,7374.0,189.0182,189.2734,188.9887,189.1556,7374.0
2023-09-01 13:20:00,192.77,192.84,192.76,192.77,1018.0,189.2047,189.2734,189.1949,189.2047,1018.0
2023-09-01 13:25:00,192.75,192.9,192.68,192.85,3808.0,189.185,189.3323,189.1163,189.2832,3808.0
2023-09-01 13:30:00,192.86,192.9,192.68,192.69,5064.0,189.293,189.3323,189.1163,189.1262,5064.0
2023-09-01 13:35:00,192.75,192.75,192.69,192.74,3332.0,189.185,189.185,189.1262,189.1752,3332.0
2023-09-01 13:40:00,192.71,192.8,192.42,192.48,5805.0,189.1458,189.2341,188.8612,188.92,5805.0
2023-09-01 13:45:00,192.45,192.51,192.32,192.51,2764.0,188.8906,188.9495,188.763,188.9495,2764.0
2023-09-01 13:50:00,192.5,192.58,192.42,192.52,4492.0,188.9397,189.0182,188.8612,188.9593,4492.0
2023-09-01 13:55:00,192.57,192.77,192.51,192.77,2639.0,189.0084,189.2047,188.9495,189.2047,2639.0
2023-09-01 14:00:00,192.78,192.79,192.64,192.73,5426.0,189.2145,189.2243,189.0771,189.1654,5426.0
2023-09-01 14:05:00,192.69,192.69,192.63,192.68,2200.0,189.1262,189.1262,189.0673,189.1163,2200.0
2023-09-01 14:10:00,192.72,192.75,192.64,192.75,3397.0,189.1556,189.185,189.0771,189.185,3397.0
2023-09-01 14:15:00,192.64,192.74,192.64,192.72,3935.0,189.0771,189.1752,189.0771,189.1556,3935.0
2023-09-01 14:20:00,192.74,192.75,192.51,192.58,9061.0,189.1752,189.185,188.9495,189.0182,9061.0
2023-09-01 14:25:00,192.65,192.74,192.59,192.74,5841.0,189.0869,189.1752,189.028,189.1752,5841.0
2023-09-01 14:30:00,192.73,192.75,192.61,192.75,5278.0,189.1654,189.185,189.0476,189.185,5278.0
2023-09-01 14:35:00,192.73,192.82,192.71,192.82,6191.0,189.1654,189.2538,189.1458,189.2538,6191.0
2023-09-01 14:40:00,192.81,192.89,192.81,192.86,3171.0,189.2439,189.3225,189.2439,189.293,3171.0
2023-09-01 14:45:00,192.9,192.9,192.71,192.72,5941.0,189.3323,189.3323,189.1458,189.1556,5941.0
2023-09-01 14:50:00,192.78,192.91,192.78,192.86,6546.0,189.2145,189.3421,189.2145,189.293,6546.0
2023-09-01 14:55:00,192.84,192.9,192.77,192.77,6718.0,189.2734,189.3323,189.2047,189.2047,6718.0
2023-09-01 15:00:00,192.84,192.86,192.72,192.75,4870.0,189.2734,189.293,189.1556,189.185,4870.0
2023-09-01 15:05:00,192.77,192.91,192.67,192.91,8509.0,189.2047,189.3421,189.1065,189.3421,8509.0
2023-09-01 15:10:00,192.92,192.92,192.8,192.83,5134.0,189.3519,189.3519,189.2341,189.2636,5134.0
2023-09-01 15:15:00,192.78,192.85,192.78,192.8,3061.0,189.2145,189.2832,189.2145,189.2341,3061.0
2023-09-01 15:20:00,192.8,192.91,192.75,192.91,8067.0,189.2341,189.3421,189.185,189.3421,8067.0
2023-09-01 15:25:00,192.9,192.95,192.8,192.86,4956.0,189.3323,189.3813,189.2341,189.293,4956.0
2023-09-01 15:30:00,192.88,192.88,192.82,192.83,5009.0,189.3126,189.3126,189.2538,189.2636,5009.0
2023-09-01 15:35:00,192.84,192.86,192.57,192.76,9980.0,189.2734,189.293,189.0084,189.1949,9980.0
2023-09-01 15:40:00,192.87,192.87,192.71,192.74,5736.0,189.3028,189.3028,189.1458,189.1752,5736.0
2023-09-01 15:45:00,192.74,192.75,192.47,192.61,19293.0,189.1752,189.185,188.9102,189.0476,19293.0
2023-09-01 15:50:00,192.51,192.67,192.37,192.62,23219.0,188.9495,189.1065,188.8121,189.0575,23219.0
2023-09-01 15:55:00,192.59,192.66,192.27,192.41,119442.0,189.028,189.0967,188.7139,188.8513,119442.0
2023-09-05 09:30:00,191.66,192.39,190.82,191.59,51085.0,188.1152,188.8317,187.2907,188.0465,51085.0
2023-09-05 09:35:00,191.56,191.56,190.11,190.38,10354.0,188.0171,188.0171,186.5939,186.8589,10354.0
2023-09-05 09:40:00,190.29,190.31,189.4,189.9,17288.0,186.7705,186.7902,185.897,186.3878,17288.0
2023-09-05 09:45:00,189.8,190.4,189.46,189.46,21632.0,186.2896,186.8785,185.9559,185.9559,21632.0
2023-09-05 09:50:00,189.46,190.19,189.44,189.6,4847.0,185.9559,186.6724,185.9363,186.0933,4847.0
2023-09-05 09:55:00,189.74,190.61,189.67,190.61,17748.0,186.2307,187.0846,186.162,187.0846,17748.0
2023-09-05 10:00:00,190.5,190.92,190.41,190.76,6983.0,186.9767,187.3889,186.8883,187.2319,6983.0
2023-09-05 10:05:00,190.83,190.92,190.64,190.66,5390.0,187.3006,187.3889,187.1141,187.1337,5390.0
2023-09-05 10:10:00,190.69,190.79,190.22,190.23,4665.0,187.1631,187.2613,186.7018,186.7117,4665.0
2023-09-05 10:15:00,190.26,190.36,190.15,190.36,5372.0,186.7411,186.8393,186.6331,186.8393,5372.0
2023-09-05 10:20:00,190.42,190.81,190.37,190.78,6287.0,186.8981,187.2809,186.8491,187.2515,6287.0
2023-09-05 10:25:00,190.77,190.82,190.43,190.52,5048.0,187.2417,187.2907,186.908,186.9963,5048.0
2023-09-05 10:30:00,190.54,190.61,190.16,190.26,4920.0,187.0159,187.0846,186.643,186.7411,4920.0
2023-09-05 10:35:00,190.23,190.46,190.23,190.41,3941.0,186.7117,186.9374,186.7117,186.8883,3941.0
2023-09-05 10:40:00,190.4,190.71,190.38,190.71,4728.0,186.8785,187.1828,186.8589,187.1828,4728.0
2023-09-05 10:45:00,190.7,190.84,190.63,190.78,3471.0,187.173,187.3104,187.1043,187.2515,3471.0
2023-09-05 10:50:00,190.78,190.84,190.21,190.28,6692.0,187.2515,187.3104,186.692,186.7607,6692.0
2023-09-05 10:55:00,190.29,190.66,190.29,190.64,5632.0,186.7705,187.1337,186.7705,187.1141,5632.0
2023-09-05 11:00:00,190.72,191.19,190.72,191.19,3375.0,187.1926,187.6539,187.1926,187.6539,3375.0
2023-09-05 11:05:00,191.12,191.58,191.12,191.39,9906.0,187.5852,188.0367,187.5852,187.8502,9906.0
2023-09-05 11:10:00,191.39,191.53,191.21,191.22,3943.0,187.8502,187.9876,187.6735,187.6833,3943.0
2023-09-05 11:15:00,191.13,191.36,191.13,191.27,2349.0,187.595,187.8208,187.595,187.7324,2349.0
2023-09-05 11:20:00,191.25,191.47,191.17,191.34,5929.0,187.7128,187.9287,187.6343,187.8011,5929.0
2023-09-05 11:25:00,191.4,191.54,191.25,191.25,8309.0,187.86,187.9974,187.7128,187.7128,8309.0
2023-09-05 11:30:00,191.29,191.48,191.26,191.33,5390.0,187.7521,187.9385,187.7226,187.7913,5390.0
2023-09-05 11:35:00,191.27,191.38,191.16,191.16,2842.0,187.7324,187.8404,187.6245,187.6245,2842.0
2023-09-05 11:40:00,191.12,191.22,191.07,191.18,5537.0,187.5852,187.6833,187.5361,187.6441,5537.0
2023-09-05 11:45:00,191.18,191.18,190.91,190.96,8214.0,187.6441,187.6441,187.3791,187.4282,8214.0
2023-09-05 11:50:00,190.93,190.99,190.84,190.94,7140.0,187.3987,187.4576,187.3104,187.4085,7140.0
2023-09-05 11:55:00,190.97,191.02,190.83,191.02,6051.0,187.438,187.487,187.3006,187.487,6051.0
2023-09-05 12:00:00,191.05,191.15,190.95,191.09,5819.0,187.5165,187.6146,187.4183,187.5558,5819.0
2023-09-05 12:05:00,191.15,191.22,190.58,190.58,3082.0,187.6146,187.6833,187.0552,187.0552,3082.0
2023-09-05 12:10:00,190.5,190.71,190.46,190.55,11254.0,186.9767,187.1828,186.9374,187.0257,11254.0
2023-09-05 12:15:00,190.55,190.68,190.48,190.53,5459.0,187.0257,187.1533,186.957,187.0061,5459.0
2023-09-05 12:20:00,190.57,190.66,190.49,190.5,4634.0,187.0454,187.1337,186.9668,186.9767,4634.0
2023-09-05 12:25:00,190.53,190.81,190.53,190.81,3455.0,187.0061,187.2809,187.0061,187.2809,3455.0
2023-09-05 12:30:00,190.76,191.09,190.76,191.09,3143.0,187.2319,187.5558,187.2319,187.5558,3143.0
2023-09-05 12:35:00,191.03,191.13,190.97,191.13,2837.0,187.4969,187.595,187.438,187.595,2837.0
2023-09-05 12:40:00,191.09,191.22,191.04,191.17,4581.0,187.5558,187.6833,187.5067,187.6343,4581.0
2023-09-05 12:45:00,191.26,191.41,191.24,191.29,3590.0,187.7226,187.8698,187.703,187.7521,3590.0
2023-09-05 12:50:00,191.26,191.3,191.11,191.14,2877.0,187.7226,187.7619,187.5754,187.6048,2877.0
2023-09-05 12:55:00,191.11,191.16,191.0,191.09,3241.0,187.5754,187.6245,187.4674,187.5558,3241.0
2023-09-05 13:00:00,191.09,191.23,191.09,191.09,3193.0,187.5558,187.6932,187.5558,187.5558,3193.0
2023-09-05 13:05:00,190.99,191.0,190.94,190.94,1042.0,187.4576,187.4674,187.4085,187.4085,1042.0
2023-09-05 13:10:00,190.91,191.0,190.85,190.94,4658.0,187.3791,187.4674,187.3202,187.4085,4658.0
2023-09-05 13:15:00,190.9,190.9,190.76,190.81,2002.0,187.3693,187.3693,187.2319,187.2809,2002.0
2023-09-05 13:20:00,190.76,190.87,190.76,190.87,943.0,187.2319,187.3398,187.2319,187.3398,943.0
2023-09-05 13:25:00,190.87,190.89,190.81,190.82,3274.0,187.3398,187.3594,187.2809,187.2907,3274.0
2023-09-05 13:30:00,190.78,190.89,190.68,190.77,2950.0,187.2515,187.3594,187.1533,187.2417,2950.0
2023-09-05 13:35:00,190.83,190.96,190.83,190.85,3482.0,187.3006,187.4282,187.3006,187.3202,3482.0
2023-09-05 13:40:00,190.87,191.04,190.86,191.04,7727.0,187.3398,187.5067,187.33,187.5067,7727.0
2023-09-05 13:45:00,190.94,190.96,190.65,190.7,4527.0,187.4085,187.4282,187.1239,187.173,4527.0
2023-09-05 13:50:00,190.67,190.95,190.66,190.84,5318.0,187.1435,187.4183,187.1337,187.3104,5318.0
2023-09-05 13:55:00,190.81,190.87,190.79,190.84,5070.0,187.2809,187.3398,187.2613,187.3104,5070.0
2023-09-05 14:00:00,190.84,190.87,190.71,190.76,5133.0,187.3104,187.3398,187.1828,187.2319,5133.0
2023-09-05 14:05:00,190.71,190.79,190.53,190.64,5960.0,187.1828,187.2613,187.0061,187.1141,5960.0
2023-09-05 14:10:00,190.68,190.68,190.58,190.66,3327.0,187.1533,187.1533,187.0552,187.1337,3327.0
2023-09-05 14:15:00,190.64,190.72,190.63,190.7,2606.0,187.1141,187.1926,187.1043,187.173,2606.0
2023-09-05 14:20:00,190.7,190.7,190.48,190.51,5720.0,187.173,187.173,186.957,186.9865,5720.0
2023-09-05 14:25:00,190.54,190.56,190.44,190.56,5376.0,187.0159,187.0356,186.9178,187.0356,5376.0
2023-09-05 14:30:00,190.59,190.84,190.59,190.84,7317.0,187.065,187.3104,187.065,187.3104,7317.0
2023-09-05 14:35:00,190.81,190.81,190.59,190.59,2918.0,187.2809,187.2809,187.065,187.065,2918.0
2023-09-05 14:40:00,190.64,190.69,190.47,190.5,2488.0,187.1141,187.1631,186.9472,186.9767,2488.0
2023-09-05 14:45:00,190.48,190.51,190.45,190.48,2571.0,186.957,186.9865,186.9276,186.957,2571.0
2023-09-05 14:50:00,190.5,190.62,190.32,190.41,6465.0,186.9767,187.0944,186.8,186.8883,6465.0
2023-09-05 14:55:00,190.45,190.52,190.39,190.48,4273.0,186.9276,186.9963,186.8687,186.957,4273.0
2023-09-05 15:00:00,190.49,190.5,190.44,190.45,2938.0,186.9668,186.9767,186.9178,186.9276,2938.0
2023-09-05 15:05:00,190.42,190.54,190.36,190.5,6092.0,186.8981,187.0159,186.8393,186.9767,6092.0
2023-09-05 15:10:00,190.49,190.51,190.29,190.32,2919.0,186.9668,186.9865,186.7705,186.8,2919.0
2023-09-05 15:15:00,190.36,190.55,190.33,190.51,9199.0,186.8393,187.0257,186.8098,186.9865,9199.0
2023-09-05 15:20:00,190.54,190.64,190.49,190.49,4817.0,187.0159,187.1141,186.9668,186.9668,4817.0
2023-09-05 15:25:00,190.5,190.57,190.47,190.49,3529.0,186.9767,187.0454,186.9472,186.9668,3529.0
2023-09-05 15:30:00,190.46,190.5,190.39,190.4,5557.0,186.9374,186.9767,186.8687,186.8785,5557.0
2023-09-05 15:35:00,190.36,190.44,190.31,190.4,9115.0,186.8393,186.9178,186.7902,186.8785,9115.0
2023-09-05 15:40:00,190.39,190.65,190.38,190.65,9459.0,186.8687,187.1239,186.8589,187.1239,9459.0
2023-09-05 15:45:00,190.65,190.82,190.64,190.77,17947.0,187.1239,187.2907,187.1141,187.2417,17947.0
2023-09-05 15:50:00,190.7,190.71,190.46,190.65,37259.0,187.173,187.1828,186.9374,187.1239,37259.0
2023-09-05 15:55:00,190.63,190.68,190.34,190.48,97994.0,187.1043,187.1533,186.8196,186.957,97994.0
2023-09-06 09:30:00,189.48,189.84,188.71,189.5,32191.0,185.9755,186.3289,185.2198,185.9952,32191.0
2023-09-06 09:35:00,189.32,189.59,188.77,189.0,4995.0,185.8185,186.0835,185.2787,185.5044,4995.0
2023-09-06 09:40:00,189.06,189.34,188.86,189.04,3324.0,185.5633,185.8381,185.367,185.5437,3324.0
2023-09-06 09:45:00,189.08,189.2,188.94,188.95,3252.0,185.5829,185.7007,185.4455,185.4553,3252.0
2023-09-06 09:50:00,188.75,188.84,188.37,188.63,3465.0,185.259,185.3474,184.8861,185.1412,3465.0
2023-09-06 09:55:00,188.64,188.64,188.26,188.48,10333.0,185.1511,185.1511,184.7781,184.994,10333.0
2023-09-06 10:00:00,188.36,188.51,188.1,188.36,4187.0,184.8762,185.0235,184.6211,184.8762,4187.0
2023-09-06 10:05:00,188.23,188.65,188.22,188.51,6697.0,184.7486,185.1609,184.7388,185.0235,6697.0
2023-09-06 10:10:00,188.58,188.9,188.39,188.4,9267.0,185.0922,185.4063,184.9057,184.9155,9267.0
2023-09-06 10:15:00,188.4,188.46,188.15,188.27,3700.0,184.9155,184.9744,184.6701,184.7879,3700.0
2023-09-06 10:20:00,188.13,188.22,187.81,187.99,8566.0,184.6505,184.7388,184.3364,184.5131,8566.0
2023-09-06 10:25:00,187.93,188.27,187.93,187.99,22396.0,184.4542,184.7879,184.4542,184.5131,22396.0
2023-09-06 10:30:00,187.91,187.96,187.65,187.93,9011.0,184.4346,184.4836,184.1794,184.4542,9011.0
2023-09-06 10:35:00,187.84,187.84,187.5,187.61,2737.0,184.3659,184.3659,184.0321,184.1401,2737.0
2023-09-06 10:40:00,187.58,187.77,187.52,187.72,5064.0,184.1107,184.2972,184.0518,184.2481,5064.0
2023-09-06 10:45:00,187.65,187.65,187.36,187.37,4771.0,184.1794,184.1794,183.8947,183.9046,4771.0
2023-09-06 10:50:00,187.43,187.55,187.31,187.53,5149.0,183.9634,184.0812,183.8457,184.0616,5149.0
2023-09-06 10:55:00,187.51,187.55,187.11,187.24,7195.0,184.042,184.0812,183.6494,183.777,7195.0
2023-09-06 11:00:00,187.14,187.4,187.13,187.2,5643.0,183.6788,183.934,183.669,183.7377,5643.0
2023-09-06 11:05:00,187.25,187.38,187.13,187.13,5864.0,183.7868,183.9144,183.669,183.669,5864.0
2023-09-06 11:10:00,187.11,187.22,186.78,187.08,14885.0,183.6494,183.7573,183.3255,183.6199,14885.0
2023-09-06 11:15:00,187.01,187.14,186.9,186.91,8819.0,183.5512,183.6788,183.4432,183.4531,8819.0
2023-09-06 11:20:00,186.94,186.99,186.73,186.92,7934.0,183.4825,183.5316,183.2764,183.4629,7934.0
2023-09-06 11:25:00,186.87,186.95,186.66,186.76,6254.0,183.4138,183.4923,183.2077,183.3058,6254.0
2023-09-06 11:30:00,186.73,187.08,186.67,187.05,5239.0,183.2764,183.6199,183.2175,183.5905,5239.0
2023-09-06 11:35:00,187.01,187.22,186.92,186.95,3665.0,183.5512,183.7573,183.4629,183.4923,3665.0
2023-09-06 11:40:00,186.94,187.12,186.94,186.96,3751.0,183.4825,183.6592,183.4825,183.5021,3751.0
2023-09-06 11:45:00,186.92,187.09,186.71,186.97,16105.0,183.4629,183.6297,183.2568,183.512,16105.0
2023-09-06 11:50:00,186.96,187.25,186.94,187.21,7465.0,183.5021,183.7868,183.4825,183.7475,7465.0
2023-09-06 11:55:00,187.23,187.23,186.91,187.1,4067.0,183.7671,183.7671,183.4531,183.6395,4067.0
2023-09-06 12:00:00,187.11,187.16,187.03,187.11,5072.0,183.6494,183.6984,183.5708,183.6494,5072.0
2023-09-06 12:05:00,187.1,187.19,187.05,187.1,3874.0,183.6395,183.7279,183.5905,183.6395,3874.0
2023-09-06 12:10:00,187.03,187.17,186.97,187.08,4315.0,183.5708,183.7083,183.512,183.6199,4315.0
2023-09-06 12:15:00,187.07,187.09,186.97,187.07,2446.0,183.6101,183.6297,183.512,183.6101,2446.0
2023-09-06 12:20:00,186.97,187.11,186.87,187.03,7029.0,183.512,183.6494,183.4138,183.5708,7029.0
2023-09-06 12:25:00,186.99,187.07,186.88,186.88,3832.0,183.5316,183.6101,183.4236,183.4236,3832.0
2023-09-06 12:30:00,186.64,186.78,186.63,186.72,3875.0,183.1881,183.3255,183.1782,183.2666,3875.0
2023-09-06 12:35:00,186.71,186.71,186.42,186.64,5580.0,183.2568,183.2568,182.9721,183.1881,5580.0
2023-09-06 12:40:00,186.69,186.87,186.58,186.8,4304.0,183.2371,183.4138,183.1292,183.3451,4304.0
2023-09-06 12:45:00,186.75,186.86,186.71,186.71,3929.0,183.296,183.404,183.2568,183.2568,3929.0
2023-09-06 12:50:00,186.74,186.82,186.63,186.78,2790.0,183.2862,183.3647,183.1782,183.3255,2790.0
2023-09-06 12:55:00,186.73,186.73,186.47,186.51,4566.0,183.2764,183.2764,183.0212,183.0605,4566.0
2023-09-06 13:00:00,186.56,186.56,186.36,186.5,4312.0,183.1095,183.1095,182.9132,183.0506,4312.0
2023-09-06 13:05:00,186.48,186.74,186.45,186.65,4108.0,183.031,183.2862,183.0016,183.1979,4108.0
2023-09-06 13:10:00,186.71,186.9,186.68,186.68,4391.0,183.2568,183.4432,183.2273,183.2273,4391.0
2023-09-06 13:15:00,186.8,186.9,186.75,186.87,4120.0,183.3451,183.4432,183.296,183.4138,4120.0
2023-09-06 13:20:00,186.95,186.95,186.69,186.71,2269.0,183.4923,183.4923,183.2371,183.2568,2269.0
2023-09-06 13:25:00,186.74,186.86,186.62,186.71,4200.0,183.2862,183.404,183.1684,183.2568,4200.0
2023-09-06 13:30:00,186.74,186.84,186.61,186.72,4076.0,183.2862,183.3844,183.1586,183.2666,4076.0
2023-09-06 13:35:00,186.75,186.83,186.64,186.78,5859.0,183.296,183.3745,183.1881,183.3255,5859.0
2023-09-06 13:40:00,186.77,186.79,186.65,186.75,6287.0,183.3156,183.3353,183.1979,183.296,6287.0
2023-09-06 13:45:00,186.69,186.88,186.64,186.81,6195.0,183.2371,183.4236,183.1881,183.3549,6195.0
2023-09-06 13:50:00,186.82,186.88,186.75,186.77,3596.0,183.3647,183.4236,183.296,183.3156,3596.0
2023-09-06 13:55:00,186.73,186.9,186.71,186.73,6752.0,183.2764,183.4432,183.2568,183.2764,6752.0
2023-09-06 14:00:00,186.74,187.01,186.71,186.98,8488.0,183.2862,183.5512,183.2568,183.5218,8488.0
2023-09-06 14:05:00,186.95,187.01,186.92,186.93,3625.0,183.4923,183.5512,183.4629,183.4727,3625.0
2023-09-06 14:10:00,186.83,187.02,186.83,186.92,4019.0,183.3745,183.561,183.3745,183.4629,4019.0
2023-09-06 14:15:00,186.97,186.97,186.8,186.91,4677.0,183.512,183.512,183.3451,183.4531,4677.0
2023-09-06 14:20:00,186.91,187.01,186.83,186.85,5569.0,183.4531,183.5512,183.3745,183.3942,5569.0
2023-09-06 14:25:00,186.93,187.03,186.89,186.92,8884.0,183.4727,183.5708,183.4334,183.4629,8884.0
2023-09-06 14:30:00,186.91,187.05,186.87,186.97,15666.0,183.4531,183.5905,183.4138,183.512,15666.0
2023-09-06 14:35:00,186.97,187.05,186.93,186.97,10810.0,183.512,183.5905,183.4727,183.512,10810.0
2023-09-06 14:40:00,186.97,187.02,186.92,186.97,9833.0,183.512,183.561,183.4629,183.512,9833.0
2023-09-06 14:45:00,186.97,187.05,186.89,186.93,11365.0,183.512,183.5905,183.4334,183.4727,11365.0
2023-09-06 14:50:00,186.91,186.98,186.9,186.92,8001.0,183.4531,183.5218,183.4432,183.4629,8001.0
2023-09-06 14:55:00,186.92,186.99,186.87,186.98,11351.0,183.4629,183.5316,183.4138,183.5218,11351.0
2023-09-06 15:00:00,186.98,186.99,186.69,186.81,6085.0,183.5218,183.5316,183.2371,183.3549,6085.0
2023-09-06 15:05:00,186.8,186.8,186.48,186.51,8969.0,183.3451,183.3451,183.031,183.0605,8969.0
2023-09-06 15:10:00,186.53,186.67,186.51,186.66,5620.0,183.0801,183.2175,183.0605,183.2077,5620.0
2023-09-06 15:15:00,186.68,186.78,186.67,186.75,6260.0,183.2273,183.3255,183.2175,183.296,6260.0
2023-09-06 15:20:00,186.72,186.79,186.67,186.79,3090.0,183.2666,183.3353,183.2175,183.3353,3090.0
2023-09-06 15:25:00,186.76,186.78,186.7,186.75,7289.0,183.3058,183.3255,183.2469,183.296,7289.0
2023-09-06 15:30:00,186.75,186.79,186.55,186.72,6991.0,183.296,183.3353,183.0997,183.2666,6991.0
2023-09-06 15:35:00,186.72,186.98,186.71,186.9,16551.0,183.2666,183.5218,183.2568,183.4432,16551.0
2023-09-06 15:40:00,186.9,186.94,186.85,186.9,9754.0,183.4432,183.4825,183.3942,183.4432,9754.0
2023-09-06 15:45:00,186.9,187.03,186.9,186.95,14854.0,183.4432,183.5708,183.4432,183.4923,14854.0
2023-09-06 15:50:00,186.98,186.98,186.69,186.78,30764.0,183.5218,183.5218,183.2371,183.3255,30764.0
2023-09-06 15:55:00,186.76,186.97,186.73,186.81,69376.0,183.3058,183.512,183.2764,183.3549,69376.0
2023-09-07 09:30:00,186.94,187.07,185.9,185.95,27089.0,183.4825,183.6101,182.4617,182.5108,27089.0
2023-09-07 09:35:00,186.21,186.21,185.8,186.21,3336.0,182.766,182.766,182.3636,182.766,3336.0
2023-09-07 09:40:00,186.21,186.46,186.06,186.31,6532.0,182.766,183.0114,182.6188,182.8642,6532.0
2023-09-07 09:45:00,186.23,186.23,185.64,185.64,6939.0,182.7856,182.7856,182.2065,182.2065,6939.0
2023-09-07 09:50:00,185.66,185.97,185.6,185.71,8315.0,182.2262,182.5304,182.1673,182.2753,8315.0
2023-09-07 09:55:00,185.66,186.02,185.42,186.02,3900.0,182.2262,182.5795,181.9906,182.5795,3900.0
2023-09-07 10:00:00,186.09,186.64,186.0,186.61,7003.0,182.6482,183.1881,182.5599,183.1586,7003.0
2023-09-07 10:05:00,186.62,187.1,186.46,187.0,9862.0,183.1684,183.6395,183.0114,183.5414,9862.0
2023-09-07 10:10:00,187.11,187.11,186.72,186.78,7917.0,183.6494,183.6494,183.2666,183.3255,7917.0
2023-09-07 10:15:00,186.7,187.0,186.58,186.76,8216.0,183.2469,183.5414,183.1292,183.3058,8216.0
2023-09-07 10:20:00,186.74,186.98,186.61,186.66,6247.0,183.2862,183.5218,183.1586,183.2077,6247.0
2023-09-07 10:25:00,186.66,186.96,186.57,186.7,6312.0,183.2077,183.5021,183.1193,183.2469,6312.0
2023-09-07 10:30:00,186.66,186.77,186.42,186.73,9416.0,183.2077,183.3156,182.9721,183.2764,9416.0
2023-09-07 10:35:00,186.65,187.0,186.62,186.88,9299.0,183.1979,183.5414,183.1684,183.4236,9299.0
2023-09-07 10:40:00,186.87,187.28,186.87,187.02,16070.0,183.4138,183.8162,183.4138,183.561,16070.0
2023-09-07 10:45:00,187.0,187.22,186.96,187.17,13620.0,183.5414,183.7573,183.5021,183.7083,13620.0
2023-09-07 10:50:00,187.19,187.36,187.05,187.05,14792.0,183.7279,183.8947,183.5905,183.5905,14792.0
2023-09-07 10:55:00,187.05,187.15,186.9,186.95,8822.0,183.5905,183.6886,183.4432,183.4923,8822.0
2023-09-07 11:00:00,186.9,186.93,186.78,186.88,1656.0,183.4432,183.4727,183.3255,183.4236,1656.0
2023-09-07 11:05:00,186.91,187.07,186.64,187.0,10406.0,183.4531,183.6101,183.1881,183.5414,10406.0
2023-09-07 11:10:00,187.0,187.28,186.93,187.21,5577.0,183.5414,183.8162,183.4727,183.7475,5577.0
2023-09-07 11:15:00,187.21,187.29,187.13,187.29,6483.0,183.7475,183.826,183.669,183.826,6483.0
2023-09-07 11:20:00,187.36,187.48,187.22,187.33,4410.0,183.8947,184.0125,183.7573,183.8653,4410.0
2023-09-07 11:25:00,187.48,187.82,187.48,187.7,5398.0,184.0125,184.3462,184.0125,184.2284,5398.0
2023-09-07 11:30:00,187.7,188.17,187.59,188.07,5916.0,184.2284,184.6898,184.1205,184.5916,5916.0
2023-09-07 11:35:00,188.07,188.09,187.88,187.88,4940.0,184.5916,184.6112,184.4051,184.4051,4940.0
2023-09-07 11:40:00,187.86,187.88,187.68,187.7,3389.0,184.3855,184.4051,184.2088,184.2284,3389.0
2023-09-07 11:45:00,187.64,187.72,187.53,187.53,1965.0,184.1696,184.2481,184.0616,184.0616,1965.0
2023-09-07 11:50:00,187.6,187.86,187.6,187.8,6867.0,184.1303,184.3855,184.1303,184.3266,6867.0
2023-09-07 11:55:00,187.8,187.8,187.68,187.7,1740.0,184.3266,184.3266,184.2088,184.2284,1740.0
2023-09-07 12:00:00,187.86,187.99,187.79,187.93,2255.0,184.3855,184.5131,184.3168,184.4542,2255.0
2023-09-07 12:05:00,187.9,188.23,187.89,188.23,4112.0,184.4248,184.7486,184.4149,184.7486,4112.0
2023-09-07 12:10:00,188.18,188.23,188.08,188.1,5252.0,184.6996,184.7486,184.6014,184.6211,5252.0
2023-09-07 12:15:00,188.08,188.17,187.96,188.0,4611.0,184.6014,184.6898,184.4836,184.5229,4611.0
2023-09-07 12:20:00,187.92,188.0,187.73,188.0,2948.0,184.4444,184.5229,184.2579,184.5229,2948.0
2023-09-07 12:25:00,188.05,188.27,188.02,188.15,3680.0,184.572,184.7879,184.5425,184.6701,3680.0
2023-09-07 12:30:00,188.06,188.19,187.83,187.83,6124.0,184.5818,184.7094,184.356,184.356,6124.0
2023-09-07 12:35:00,187.8,187.88,187.71,187.81,3591.0,184.3266,184.4051,184.2383,184.3364,3591.0
2023-09-07 12:40:00,187.78,187.9,187.75,187.9,3547.0,184.307,184.4248,184.2775,184.4248,3547.0
2023-09-07 12:45:00,187.9,188.06,187.86,187.93,2019.0,184.4248,184.5818,184.3855,184.4542,2019.0
2023-09-07 12:50:00,187.93,187.93,187.59,187.6,2158.0,184.4542,184.4542,184.1205,184.1303,2158.0
2023-09-07 12:55:00,187.71,187.73,187.61,187.66,1456.0,184.2383,184.2579,184.1401,184.1892,1456.0
2023-09-07 13:00:00,187.69,187.78,187.67,187.78,893.0,184.2186,184.307,184.199,184.307,893.0
2023-09-07 13:05:00,187.82,187.94,187.68,187.72,2573.0,184.3462,184.464,184.2088,184.2481,2573.0
2023-09-07 13:10:00,187.74,187.74,187.59,187.7,1339.0,184.2677,184.2677,184.1205,184.2284,1339.0
2023-09-07 13:15:00,187.72,187.91,187.61,187.91,2001.0,184.2481,184.4346,184.1401,184.4346,2001.0
2023-09-07 13:20:00,187.93,188.12,187.92,187.97,4915.0,184.4542,184.6407,184.4444,184.4935,4915.0
2023-09-07 13:25:00,187.88,188.16,187.88,188.16,2114.0,184.4051,184.6799,184.4051,184.6799,2114.0
2023-09-07 13:30:00,188.17,188.19,188.1,188.18,1300.0,184.6898,184.7094,184.6211,184.6996,1300.0
2023-09-07 13:35:00,188.13,188.19,188.04,188.11,2729.0,184.6505,184.7094,184.5622,184.6309,2729.0
2023-09-07 13:40:00,188.08,188.18,188.04,188.13,1964.0,184.6014,184.6996,184.5622,184.6505,1964.0
2023-09-07 13:45:00,188.08,188.19,187.84,187.88,3371.0,184.6014,184.7094,184.3659,184.4051,3371.0
2023-09-07 13:50:00,187.88,187.9,187.79,187.79,2318.0,184.4051,184.4248,184.3168,184.3168,2318.0
2023-09-07 13:55:00,187.77,187.91,187.75,187.82,1512.0,184.2972,184.4346,184.2775,184.3462,1512.0
2023-09-07 14:00:00,187.9,187.9,187.57,187.64,7895.0,184.4248,184.4248,184.1009,184.1696,7895.0
2023-09-07 14:05:00,187.63,187.63,187.34,187.34,8085.0,184.1597,184.1597,183.8751,183.8751,8085.0
2023-09-07 14:10:00,187.39,187.47,187.27,187.32,7763.0,183.9242,184.0027,183.8064,183.8555,7763.0
2023-09-07 14:15:00,187.41,187.43,187.28,187.28,2506.0,183.9438,183.9634,183.8162,183.8162,2506.0
2023-09-07 14:20:00,187.25,187.3,187.2,187.26,2594.0,183.7868,183.8358,183.7377,183.7966,2594.0
2023-09-07 14:25:00,187.25,187.3,187.16,187.16,9821.0,183.7868,183.8358,183.6984,183.6984,9821.0
2023-09-07 14:30:00,187.14,187.15,186.96,187.08,11499.0,183.6788,183.6886,183.5021,183.6199,11499.0
2023-09-07 14:35:00,187.1,187.1,186.99,187.03,2840.0,183.6395,183.6395,183.5316,183.5708,2840.0
2023-09-07 14:40:00,187.06,187.29,187.06,187.29,2150.0,183.6003,183.826,183.6003,183.826,2150.0
2023-09-07 14:45:00,187.37,187.49,187.23,187.49,1603.0,183.9046,184.0223,183.7671,184.0223,1603.0
2023-09-07 14:50:00,187.42,187.57,187.37,187.55,2639.0,183.9536,184.1009,183.9046,184.0812,2639.0
2023-09-07 14:55:00,187.63,187.76,187.56,187.63,1938.0,184.1597,184.2873,184.091,184.1597,1938.0
2023-09-07 15:00:00,187.66,187.7,187.5,187.56,4105.0,184.1892,184.2284,184.0321,184.091,4105.0
2023-09-07 15:05:00,187.5,187.5,187.34,187.42,2773.0,184.0321,184.0321,183.8751,183.9536,2773.0
2023-09-07 15:10:00,187.42,187.62,187.42,187.5,3575.0,183.9536,184.1499,183.9536,184.0321,3575.0
2023-09-07 15:15:00,187.55,187.73,187.52,187.63,6918.0,184.0812,184.2579,184.0518,184.1597,6918.0
2023-09-07 15:20:00,187.63,187.7,187.57,187.63,3888.0,184.1597,184.2284,184.1009,184.1597,3888.0
2023-09-07 15:25:00,187.63,187.8,187.57,187.68,6695.0,184.1597,184.3266,184.1009,184.2088,6695.0
2023-09-07 15:30:00,187.66,187.81,187.65,187.71,9166.0,184.1892,184.3364,184.1794,184.2383,9166.0
2023-09-07 15:35:00,187.7,187.76,187.68,187.74,9871.0,184.2284,184.2873,184.2088,184.2677,9871.0
2023-09-07 15:40:00,187.71,187.82,187.69,187.8,7921.0,184.2383,184.3462,184.2186,184.3266,7921.0
2023-09-07 15:45:00,187.83,187.89,187.68,187.74,5811.0,184.356,184.4149,184.2088,184.2677,5811.0
2023-09-07 15:50:00,187.76,187.86,187.59,187.62,23671.0,184.2873,184.3855,184.1205,184.1499,23671.0
2023-09-07 15:55:00,187.63,187.91,187.44,187.78,64659.0,184.1597,184.4346,183.9733,184.307,64659.0
2023-09-08 09:30:00,187.22,187.75,186.98,187.11,16959.0,183.7573,184.2775,183.5218,183.6494,16959.0
2023-09-08 09:35:00,187.11,187.24,186.8,186.8,2454.0,183.6494,183.777,183.3451,183.3451,2454.0
2023-09-08 09:40:00,186.66,186.92,185.82,185.82,6334.0,183.2077,183.4629,182.3832,182.3832,6334.0
2023-09-08 09:45:00,185.66,185.66,184.84,185.01,19896.0,182.2262,182.2262,181.4213,181.5882,19896.0
2023-09-08 09:50:00,185.09,185.25,184.72,185.0,9044.0,181.6667,181.8238,181.3036,181.5784,9044.0
2023-09-08 09:55:00,185.02,185.66,185.01,185.66,20124.0,181.598,182.2262,181.5882,182.2262,20124.0
2023-09-08 10:00:00,185.8,186.26,185.66,186.13,12687.0,182.3636,182.8151,182.2262,182.6875,12687.0
2023-09-08 10:05:00,186.0,186.0,185.73,185.88,4512.0,182.5599,182.5599,182.2949,182.4421,4512.0
2023-09-08 10:10:00,185.88,186.24,185.88,186.09,18623.0,182.4421,182.7955,182.4421,182.6482,18623.0
2023-09-08 10:15:00,186.2,186.59,185.73,185.88,11739.0,182.7562,183.139,182.2949,182.4421,11739.0
2023-09-08 10:20:00,185.94,186.39,185.88,186.39,5303.0,182.501,182.9427,182.4421,182.9427,5303.0
2023-09-08 10:25:00,186.4,186.7,186.39,186.61,15035.0,182.9525,183.2469,182.9427,183.1586,15035.0
2023-09-08 10:30:00,186.62,186.65,186.07,186.15,9875.0,183.1684,183.1979,182.6286,182.7071,9875.0
2023-09-08 10:35:00,186.19,186.4,185.83,185.94,4386.0,182.7464,182.9525,182.393,182.501,4386.0
2023-09-08 10:40:00,186.01,186.19,185.92,186.19,8913.0,182.5697,182.7464,182.4814,182.7464,8913.0
2023-09-08 10:45:00,186.26,186.41,186.0,186.41,32279.0,182.8151,182.9623,182.5599,182.9623,32279.0
2023-09-08 10:50:00,186.43,186.76,186.43,186.76,5285.0,182.9819,183.3058,182.9819,183.3058,5285.0
2023-09-08 10:55:00,186.73,186.84,186.61,186.75,3114.0,183.2764,183.3844,183.1586,183.296,3114.0
2023-09-08 11:00:00,186.75,187.06,186.65,187.06,5864.0,183.296,183.6003,183.1979,183.6003,5864.0
2023-09-08 11:05:00,187.03,187.04,186.7,186.72,3853.0,183.5708,183.5807,183.2469,183.2666,3853.0
2023-09-08 11:10:00,186.75,187.01,186.68,187.0,3828.0,183.296,183.5512,183.2273,183.5414,3828.0
2023-09-08 11:15:00,186.96,187.16,186.93,186.96,6519.0,183.5021,183.6984,183.4727,183.5021,6519.0
2023-09-08 11:20:00,186.99,187.04,186.82,186.82,1062.0,183.5316,183.5807,183.3647,183.3647,1062.0
2023-09-08 11:25:00,186.82,186.89,186.78,186.85,3718.0,183.3647,183.4334,183.3255,183.3942,3718.0
2023-09-08 11:30:00,186.76,186.95,186.67,186.84,4561.0,183.3058,183.4923,183.2175,183.3844,4561.0
2023-09-08 11:35:00,186.87,187.0,186.86,186.97,5865.0,183.4138,183.5414,183.404,183.512,5865.0
2023-09-08 11:40:00,186.91,186.91,186.68,186.75,11973.0,183.4531,183.4531,183.2273,183.296,11973.0
2023-09-08 11:45:00,186.7,186.74,186.57,186.64,5702.0,183.2469,183.2862,183.1193,183.1881,5702.0
2023-09-08 11:50:00,186.65,186.65,186.4,186.54,4289.0,183.1979,183.1979,182.9525,183.0899,4289.0
2023-09-08 11:55:00,186.53,186.55,186.32,186.41,6624.0,183.0801,183.0997,182.874,182.9623,6624.0
2023-09-08 12:00:00,186.37,186.39,186.12,186.14,14658.0,182.923,182.9427,182.6777,182.6973,14658.0
2023-09-08 12:05:00,186.11,186.18,186.03,186.04,2479.0,182.6679,182.7366,182.5893,182.5992,2479.0
2023-09-08 12:10:00,186.08,186.08,185.96,186.03,9316.0,182.6384,182.6384,182.5206,182.5893,9316.0
2023-09-08 12:15:00,186.08,186.28,186.04,186.1,6524.0,182.6384,182.8347,182.5992,182.658,6524.0
2023-09-08 12:20:00,186.04,186.09,185.95,186.05,8514.0,182.5992,182.6482,182.5108,182.609,8514.0
2023-09-08 12:25:00,186.0,186.24,185.96,186.05,6430.0,182.5599,182.7955,182.5206,182.609,6430.0
2023-09-08 12:30:00,186.0,186.28,185.99,186.28,4280.0,182.5599,182.8347,182.5501,182.8347,4280.0
2023-09-08 12:35:00,186.33,186.42,185.99,186.02,9393.0,182.8838,182.9721,182.5501,182.5795,9393.0
2023-09-08 12:40:00,186.0,186.26,185.97,186.23,7645.0,182.5599,182.8151,182.5304,182.7856,7645.0
2023-09-08 12:45:00,186.2,186.23,185.94,185.94,3249.0,182.7562,182.7856,182.501,182.501,3249.0
2023-09-08 12:50:00,185.92,185.93,185.73,185.8,6712.0,182.4814,182.4912,182.2949,182.3636,6712.0
2023-09-08 12:55:00,185.66,186.01,185.54,185.97,6840.0,182.2262,182.5697,182.1084,182.5304,6840.0
2023-09-08 13:00:00,185.97,185.97,185.73,185.73,1500.0,182.5304,182.5304,182.2949,182.2949,1500.0
2023-09-08 13:05:00,185.69,185.8,185.56,185.59,8771.0,182.2556,182.3636,182.128,182.1575,8771.0
2023-09-08 13:10:00,185.59,185.84,185.59,185.8,6293.0,182.1575,182.4029,182.1575,182.3636,6293.0
2023-09-08 13:15:00,185.78,185.89,185.66,185.87,6044.0,182.344,182.4519,182.2262,182.4323,6044.0
2023-09-08 13:20:00,185.91,185.91,185.78,185.82,3443.0,182.4716,182.4716,182.344,182.3832,3443.0
2023-09-08 13:25:00,185.81,185.84,185.7,185.81,5901.0,182.3734,182.4029,182.2654,182.3734,5901.0
2023-09-08 13:30:00,185.82,185.86,185.71,185.72,4227.0,182.3832,182.4225,182.2753,182.2851,4227.0
2023-09-08 13:35:00,185.71,185.82,185.65,185.8,7356.0,182.2753,182.3832,182.2164,182.3636,7356.0
2023-09-08 13:40:00,185.8,185.82,185.74,185.78,2700.0,182.3636,182.3832,182.3047,182.344,2700.0
2023-09-08 13:45:00,185.78,186.07,185.78,186.05,21306.0,182.344,182.6286,182.344,182.609,21306.0
2023-09-08 13:50:00,186.05,186.05,185.99,186.01,3489.0,182.609,182.609,182.5501,182.5697,3489.0
2023-09-08 13:55:00,186.05,186.05,185.65,185.73,24769.0,182.609,182.609,182.2164,182.2949,24769.0
2023-09-08 14:00:00,185.73,185.97,185.68,185.94,11219.0,182.2949,182.5304,182.2458,182.501,11219.0
2023-09-08 14:05:00,185.96,186.06,185.74,185.8,9663.0,182.5206,182.6188,182.3047,182.3636,9663.0
2023-09-08 14:10:00,185.71,185.71,185.13,185.13,6356.0,182.2753,182.2753,181.706,181.706,6356.0
2023-09-08 14:15:00,185.13,185.2,184.93,184.99,19130.0,181.706,181.7747,181.5097,181.5686,19130.0
2023-09-08 14:20:00,184.99,185.4,184.94,185.32,8119.0,181.5686,181.971,181.5195,181.8925,8119.0
2023-09-08 14:25:00,185.31,185.38,185.19,185.37,5270.0,181.8827,181.9514,181.7649,181.9415,5270.0
2023-09-08 14:30:00,185.25,185.4,185.24,185.31,4123.0,181.8238,181.971,181.8139,181.8827,4123.0
2023-09-08 14:35:00,185.27,185.4,185.18,185.3,12490.0,181.8434,181.971,181.7551,181.8728,12490.0
2023-09-08 14:40:00,185.34,185.53,185.33,185.4,2955.0,181.9121,182.0986,181.9023,181.971,2955.0
2023-09-08 14:45:00,185.38,185.38,185.18,185.19,5450.0,181.9514,181.9514,181.7551,181.7649,5450.0
2023-09-08 14:50:00,185.25,185.37,185.24,185.34,4955.0,181.8238,181.9415,181.8139,181.9121,4955.0
2023-09-08 14:55:00,185.36,185.42,185.31,185.34,4798.0,181.9317,181.9906,181.8827,181.9121,4798.0
2023-09-08 15:00:00,185.3,185.56,185.3,185.48,6948.0,181.8728,182.128,181.8728,182.0495,6948.0
2023-09-08 15:05:00,185.5,185.5,185.18,185.18,6250.0,182.0691,182.0691,181.7551,181.7551,6250.0
2023-09-08 15:10:00,185.15,185.21,185.03,185.15,8651.0,181.7256,181.7845,181.6078,181.7256,8651.0
2023-09-08 15:15:00,185.19,185.25,185.12,185.23,11209.0,181.7649,181.8238,181.6962,181.8041,11209.0
2023-09-08 15:20:00,185.25,185.31,185.08,185.28,7456.0,181.8238,181.8827,181.6569,181.8532,7456.0
2023-09-08 15:25:00,185.28,185.32,184.96,185.03,8491.0,181.8532,181.8925,181.5391,181.6078,8491.0
2023-09-08 15:30:00,185.07,185.4,185.01,185.4,12000.0,181.6471,181.971,181.5882,181.971,12000.0
2023-09-08 15:35:00,185.4,185.46,185.19,185.24,13081.0,181.971,182.0299,181.7649,181.8139,13081.0
2023-09-08 15:40:00,185.25,185.57,185.24,185.54,14361.0,181.8238,182.1378,181.8139,182.1084,14361.0
2023-09-08 15:45:00,185.58,185.68,185.53,185.54,25014.0,182.1477,182.2458,182.0986,182.1084,25014.0
2023-09-08 15:50:00,185.52,185.64,185.35,185.4,57727.0,182.0888,182.2065,181.9219,181.971,57727.0
2023-09-08 15:55:00,185.43,185.85,185.37,185.82,122724.0,182.0004,182.4127,181.9415,182.3832,122724.0
2023-09-11 09:30:00,186.16,186.6,185.86,186.6,19076.0,182.7169,183.1488,182.4225,183.1488,19076.0
2023-09-11 09:35:00,186.88,186.94,186.69,186.69,1814.0,183.4236,183.4825,183.2371,183.2371,1814.0
2023-09-11 09:40:00,186.69,186.69,186.48,186.66,529.0,183.2371,183.2371,183.031,183.2077,529.0
2023-09-11 09:45:00,186.63,186.75,186.53,186.59,6046.0,183.1782,183.296,183.0801,183.139,6046.0
2023-09-11 09:50:00,186.49,186.99,186.36,186.93,1349.0,183.0408,183.5316,182.9132,183.4727,1349.0
2023-09-11 09:55:00,187.02,187.2,186.93,186.93,2800.0,183.561,183.7377,183.4727,183.4727,2800.0
2023-09-11 10:00:00,186.95,186.95,186.48,186.48,7168.0,183.4923,183.4923,183.031,183.031,7168.0
2023-09-11 10:05:00,186.44,186.52,186.17,186.28,2302.0,182.9918,183.0703,182.7267,182.8347,2302.0
2023-09-11 10:10:00,186.25,186.35,186.2,186.29,2747.0,182.8053,182.9034,182.7562,182.8445,2747.0
2023-09-11 10:15:00,186.31,186.41,186.16,186.16,2414.0,182.8642,182.9623,182.7169,182.7169,2414.0
2023-09-11 10:20:00,186.21,186.43,186.13,186.37,4778.0,182.766,182.9819,182.6875,182.923,4778.0
2023-09-11 10:25:00,186.35,186.58,186.35,186.45,4622.0,182.9034,183.1292,182.9034,183.0016,4622.0
2023-09-11 10:30:00,186.44,186.48,186.16,186.29,3260.0,182.9918,183.031,182.7169,182.8445,3260.0
2023-09-11 10:35:00,186.21,186.36,185.99,186.25,3883.0,182.766,182.9132,182.5501,182.8053,3883.0
2023-09-11 10:40:00,186.25,186.75,186.24,186.5,6249.0,182.8053,183.296,182.7955,183.0506,6249.0
2023-09-11 10:45:00,186.59,186.6,186.45,186.48,3699.0,183.139,183.1488,183.0016,183.031,3699.0
2023-09-11 10:50:00,186.49,186.49,185.9,185.93,2353.0,183.0408,183.0408,182.4617,182.4912,2353.0
2023-09-11 10:55:00,186.03,186.09,185.81,185.87,2696.0,182.5893,182.6482,182.3734,182.4323,2696.0
2023-09-11 11:00:00,185.88,185.93,185.69,185.78,2457.0,182.4421,182.4912,182.2556,182.344,2457.0
2023-09-11 11:05:00,185.75,185.92,185.61,185.66,3063.0,182.3145,182.4814,182.1771,182.2262,3063.0
2023-09-11 11:10:00,185.63,185.73,185.55,185.67,4973.0,182.1967,182.2949,182.1182,182.236,4973.0
2023-09-11 11:15:00,185.67,185.85,185.5,185.5,3956.0,182.236,182.4127,182.0691,182.0691,3956.0
2023-09-11 11:20:00,185.61,185.64,185.47,185.59,4485.0,182.1771,182.2065,182.0397,182.1575,4485.0
2023-09-11 11:25:00,185.6,185.73,185.58,185.68,4218.0,182.1673,182.2949,182.1477,182.2458,4218.0
2023-09-11 11:30:00,185.65,185.7,185.6,185.61,2890.0,182.2164,182.2654,182.1673,182.1771,2890.0
2023-09-11 11:35:00,185.59,185.74,185.46,185.74,3312.0,182.1575,182.3047,182.0299,182.3047,3312.0
2023-09-11 11:40:00,185.75,185.88,185.72,185.86,3918.0,182.3145,182.4421,182.2851,182.4225,3918.0
2023-09-11 11:45:00,185.93,186.17,185.91,186.02,6734.0,182.4912,182.7267,182.4716,182.5795,6734.0
2023-09-11 11:50:00,186.02,186.1,185.98,186.07,2195.0,182.5795,182.658,182.5403,182.6286,2195.0
2023-09-11 11:55:00,186.09,186.13,185.99,186.03,2599.0,182.6482,182.6875,182.5501,182.5893,2599.0
2023-09-11 12:00:00,186.01,186.2,186.01,186.14,2202.0,182.5697,182.7562,182.5697,182.6973,2202.0
2023-09-11 12:05:00,186.17,186.35,186.12,186.34,3389.0,182.7267,182.9034,182.6777,182.8936,3389.0
2023-09-11 12:10:00,186.4,186.52,186.39,186.49,2301.0,182.9525,183.0703,182.9427,183.0408,2301.0
2023-09-11 12:15:00,186.49,186.6,186.49,186.53,1494.0,183.0408,183.1488,183.0408,183.0801,1494.0
2023-09-11 12:20:00,186.61,186.79,186.6,186.64,6471.0,183.1586,183.3353,183.1488,183.1881,6471.0
2023-09-11 12:25:00,186.64,186.79,186.59,186.75,3858.0,183.1881,183.3353,183.139,183.296,3858.0
2023-09-11 12:30:00,186.68,186.73,186.63,186.7,1818.0,183.2273,183.2764,183.1782,183.2469,1818.0
2023-09-11 12:35:00,186.7,186.78,186.59,186.59,4549.0,183.2469,183.3255,183.139,183.139,4549.0
2023-09-11 12:40:00,186.64,186.64,186.55,186.58,3112.0,183.1881,183.1881,183.0997,183.1292,3112.0
2023-09-11 12:45:00,186.61,186.65,186.57,186.65,1742.0,183.1586,183.1979,183.1193,183.1979,1742.0
2023-09-11 12:50:00,186.65,186.7,186.5,186.5,2699.0,183.1979,183.2469,183.0506,183.0506,2699.0
2023-09-11 12:55:00,186.55,186.59,186.5,186.58,2162.0,183.0997,183.139,183.0506,183.1292,2162.0
2023-09-11 13:00:00,186.58,186.61,186.52,186.59,4041.0,183.1292,183.1586,183.0703,183.139,4041.0
2023-09-11 13:05:00,186.64,186.65,186.5,186.51,4306.0,183.1881,183.1979,183.0506,183.0605,4306.0
2023-09-11 13:10:00,186.58,186.66,186.54,186.64,3246.0,183.1292,183.2077,183.0899,183.1881,3246.0
2023-09-11 13:15:00,186.64,186.77,186.59,186.74,3801.0,183.1881,183.3156,183.139,183.2862,3801.0
2023-09-11 13:20:00,186.76,186.86,186.69,186.72,3024.0,183.3058,183.404,183.2371,183.2666,3024.0
2023-09-11 13:25:00,186.73,186.84,186.66,186.84,3731.0,183.2764,183.3844,183.2077,183.3844,3731.0
2023-09-11 13:30:00,186.8,186.84,186.68,186.77,3308.0,183.3451,183.3844,183.2273,183.3156,3308.0
2023-09-11 13:35:00,186.68,186.79,186.65,186.75,4009.0,183.2273,183.3353,183.1979,183.296,4009.0
2023-09-11 13:40:00,186.69,186.77,186.56,186.56,2833.0,183.2371,183.3156,183.1095,183.1095,2833.0
2023-09-11 13:45:00,186.62,186.65,186.38,186.39,5076.0,183.1684,183.1979,182.9329,182.9427,5076.0
2023-09-11 13:50:00,186.37,186.49,186.33,186.36,3279.0,182.923,183.0408,182.8838,182.9132,3279.0
2023-09-11 13:55:00,186.31,186.31,186.15,186.28,4329.0,182.8642,182.8642,182.7071,182.8347,4329.0
2023-09-11 14:00:00,186.28,186.33,186.15,186.16,3654.0,182.8347,182.8838,182.7071,182.7169,3654.0
2023-09-11 14:05:00,186.15,186.27,186.15,186.22,3388.0,182.7071,182.8249,182.7071,182.7758,3388.0
2023-09-11 14:10:00,186.25,186.32,186.25,186.28,3770.0,182.8053,182.874,182.8053,182.8347,3770.0
2023-09-11 14:15:00,186.28,186.38,186.21,186.33,8293.0,182.8347,182.9329,182.766,182.8838,8293.0
2023-09-11 14:20:00,186.34,186.38,186.24,186.29,4191.0,182.8936,182.9329,182.7955,182.8445,4191.0
2023-09-11 14:25:00,186.25,186.43,186.25,186.43,3941.0,182.8053,182.9819,182.8053,182.9819,3941.0
2023-09-11 14:30:00,186.39,186.43,186.31,186.35,5949.0,182.9427,182.9819,182.8642,182.9034,5949.0
2023-09-11 14:35:00,186.37,186.37,186.23,186.27,7693.0,182.923,182.923,182.7856,182.8249,7693.0
2023-09-11 14:40:00,186.27,186.34,186.13,186.17,3586.0,182.8249,182.8936,182.6875,182.7267,3586.0
2023-09-11 14:45:00,186.16,186.31,186.12,186.31,5618.0,182.7169,182.8642,182.6777,182.8642,5618.0
2023-09-11 14:50:00,186.27,186.31,186.1,186.15,5844.0,182.8249,182.8642,182.658,182.7071,5844.0
2023-09-11 14:55:00,186.19,186.19,186.09,186.14,4296.0,182.7464,182.7464,182.6482,182.6973,4296.0
2023-09-11 15:00:00,186.13,186.24,186.13,186.2,3725.0,182.6875,182.7955,182.6875,182.7562,3725.0
2023-09-11 15:05:00,186.22,186.36,186.19,186.19,6370.0,182.7758,182.9132,182.7464,182.7464,6370.0
2023-09-11 15:10:00,186.21,186.28,186.21,186.24,4564.0,182.766,182.8347,182.766,182.7955,4564.0
2023-09-11 15:15:00,186.23,186.36,186.21,186.35,6516.0,182.7856,182.9132,182.766,182.9034,6516.0
2023-09-11 15:20:00,186.3,186.32,186.22,186.26,6898.0,182.8543,182.874,182.7758,182.8151,6898.0
2023-09-11 15:25:00,186.28,186.3,186.17,186.18,9588.0,182.8347,182.8543,182.7267,182.7366,9588.0
2023-09-11 15:30:00,186.21,186.21,185.98,186.06,11300.0,182.766,182.766,182.5403,182.6188,11300.0
2023-09-11 15:35:00,186.03,186.06,185.96,186.02,6824.0,182.5893,182.6188,182.5206,182.5795,6824.0
2023-09-11 15:40:00,186.02,186.05,185.98,186.0,7997.0,182.5795,182.609,182.5403,182.5599,7997.0
2023-09-11 15:45:00,186.0,186.0,185.76,185.84,15111.0,182.5599,182.5599,182.3243,182.4029,15111.0
2023-09-11 15:50:00,185.86,185.89,185.72,185.76,23993.0,182.4225,182.4519,182.2851,182.3243,23993.0
2023-09-11 15:55:00,185.77,186.22,185.68,186.11,76285.0,182.3341,182.7758,182.2458,182.6679,76285.0
2023-09-12 09:30:00,185.23,186.11,185.23,186.11,15433.0,181.8041,182.6679,181.8041,182.6679,15433.0
2023-09-12 09:35:00,185.98,185.98,185.47,185.69,5096.0,182.5403,182.5403,182.0397,182.2556,5096.0
2023-09-12 09:40:00,185.81,185.86,185.49,185.7,4172.0,182.3734,182.4225,182.0593,182.2654,4172.0
2023-09-12 09:45:00,185.72,185.76,185.49,185.64,7090.0,182.2851,182.3243,182.0593,182.2065,7090.0
2023-09-12 09:50:00,185.65,185.81,185.65,185.81,200.0,182.2164,182.3734,182.2164,182.3734,200.0
2023-09-12 09:55:00,185.74,185.75,185.61,185.65,1435.0,182.3047,182.3145,182.1771,182.2164,1435.0
2023-09-12 10:00:00,185.66,185.7,185.09,185.23,12389.0,182.2262,182.2654,181.6667,181.8041,12389.0
2023-09-12 10:05:00,185.2,185.39,184.99,185.24,7892.0,181.7747,181.9612,181.5686,181.8139,7892.0
2023-09-12 10:10:00,185.33,185.6,185.33,185.6,2903.0,181.9023,182.1673,181.9023,182.1673,2903.0
2023-09-12 10:15:00,185.71,185.8,185.55,185.74,11947.0,182.2753,182.3636,182.1182,182.3047,11947.0
2023-09-12 10:20:00,185.82,185.89,185.72,185.89,2175.0,182.3832,182.4519,182.2851,182.4519,2175.0
2023-09-12 10:25:00,185.95,185.97,185.76,185.84,3004.0,182.5108,182.5304,182.3243,182.4029,3004.0
2023-09-12 10:30:00,185.84,186.24,185.83,186.1,1434.0,182.4029,182.7955,182.393,182.658,1434.0
2023-09-12 10:35:00,186.12,186.12,185.89,185.89,3807.0,182.6777,182.6777,182.4519,182.4519,3807.0
2023-09-12 10:40:00,185.87,185.91,185.75,185.75,1113.0,182.4323,182.4716,182.3145,182.3145,1113.0
2023-09-12 10:45:00,185.75,185.85,185.71,185.75,6222.0,182.3145,182.4127,182.2753,182.3145,6222.0
2023-09-12 10:50:00,185.84,186.04,185.82,185.97,2837.0,182.4029,182.5992,182.3832,182.5304,2837.0
2023-09-12 10:55:00,185.97,186.3,185.96,186.22,12593.0,182.5304,182.8543,182.5206,182.7758,12593.0
2023-09-12 11:00:00,186.26,186.47,186.13,186.47,7139.0,182.8151,183.0212,182.6875,183.0212,7139.0
2023-09-12 11:05:00,186.5,186.75,186.5,186.53,4033.0,183.0506,183.296,183.0506,183.0801,4033.0
2023-09-12 11:10:00,186.51,186.57,186.37,186.51,840.0,183.0605,183.1193,182.923,183.0605,840.0
2023-09-12 11:15:00,186.51,186.55,186.42,186.53,5141.0,183.0605,183.0997,182.9721,183.0801,5141.0
2023-09-12 11:20:00,186.52,186.72,186.52,186.63,5423.0,183.0703,183.2666,183.0703,183.1782,5423.0
2023-09-12 11:25:00,186.55,186.67,186.53,186.55,3744.0,183.0997,183.2175,183.0801,183.0997,3744.0
2023-09-12 11:30:00,186.55,186.66,186.46,186.66,3701.0,183.0997,183.2077,183.0114,183.2077,3701.0
2023-09-12 11:35:00,186.66,186.66,186.51,186.53,1309.0,183.2077,183.2077,183.0605,183.0801,1309.0
2023-09-12 11:40:00,186.52,186.58,186.48,186.54,800.0,183.0703,183.1292,183.031,183.0899,800.0
2023-09-12 11:45:00,186.47,186.51,186.41,186.5,2275.0,183.0212,183.0605,182.9623,183.0506,2275.0
2023-09-12 11:50:00,186.45,186.61,186.45,186.59,1548.0,183.0016,183.1586,183.0016,183.139,1548.0
2023-09-12 11:55:00,186.59,186.76,186.59,186.68,4423.0,183.139,183.3058,183.139,183.2273,4423.0
2023-09-12 12:00:00,186.72,186.74,186.63,186.63,2232.0,183.2666,183.2862,183.1782,183.1782,2232.0
2023-09-12 12:05:00,186.61,186.73,186.61,186.62,405.0,183.1586,183.2764,183.1586,183.1684,405.0
2023-09-12 12:10:00,186.67,186.86,186.67,186.86,2618.0,183.2175,183.404,183.2175,183.404,2618.0
2023-09-12 12:15:00,186.86,186.99,186.8,186.81,2541.0,183.404,183.5316,183.3451,183.3549,2541.0
2023-09-12 12:20:00,186.77,186.87,186.69,186.87,1884.0,183.3156,183.4138,183.2371,183.4138,1884.0
2023-09-12 12:25:00,186.81,186.9,186.8,186.84,2133.0,183.3549,183.4432,183.3451,183.3844,2133.0
2023-09-12 12:30:00,186.83,186.9,186.77,186.88,2113.0,183.3745,183.4432,183.3156,183.4236,2113.0
2023-09-12 12:35:00,186.88,186.95,186.87,186.89,1225.0,183.4236,183.4923,183.4138,183.4334,1225.0
2023-09-12 12:40:00,186.94,187.15,186.93,187.13,4802.0,183.4825,183.6886,183.4727,183.669,4802.0
2023-09-12 12:45:00,187.12,187.19,187.09,187.1,25599.0,183.6592,183.7279,183.6297,183.6395,25599.0
2023-09-12 12:50:00,187.08,187.08,186.88,187.08,5841.0,183.6199,183.6199,183.4236,183.6199,5841.0
2023-09-12 12:55:00,187.01,187.15,187.0,187.1,2798.0,183.5512,183.6886,183.5414,183.6395,2798.0
2023-09-12 13:00:00,187.1,188.63,187.1,188.02,62860.0,183.6395,185.1412,183.6395,184.5425,62860.0
2023-09-12 13:05:00,187.95,188.04,187.8,187.91,15538.0,184.4738,184.5622,184.3266,184.4346,15538.0
2023-09-12 13:10:00,187.91,188.54,187.69,187.81,51502.0,184.4346,185.0529,184.2186,184.3364,51502.0
2023-09-12 13:15:00,187.8,187.94,187.62,187.73,12526.0,184.3266,184.464,184.1499,184.2579,12526.0
2023-09-12 13:20:00,187.69,187.9,187.55,187.83,18961.0,184.2186,184.4248,184.0812,184.356,18961.0
2023-09-12 13:25:00,187.77,187.84,187.67,187.74,5976.0,184.2972,184.3659,184.199,184.2677,5976.0
2023-09-12 13:30:00,187.74,187.75,187.51,187.7,12578.0,184.2677,184.2775,184.042,184.2284,12578.0
2023-09-12 13:35:00,187.67,187.7,187.41,187.45,12501.0,184.199,184.2284,183.9438,183.9831,12501.0
2023-09-12 13:40:00,187.44,187.46,187.33,187.33,6817.0,183.9733,183.9929,183.8653,183.8653,6817.0
2023-09-12 13:45:00,187.39,187.52,187.3,187.39,10020.0,183.9242,184.0518,183.8358,183.9242,10020.0
2023-09-12 13:50:00,187.36,187.45,187.32,187.4,3747.0,183.8947,183.9831,183.8555,183.934,3747.0
2023-09-12 13:55:00,187.4,188.11,187.32,188.05,38628.0,183.934,184.6309,183.8555,184.572,38628.0
2023-09-12 14:00:00,188.0,188.3,187.96,188.25,8852.0,184.5229,184.8174,184.4836,184.7683,8852.0
2023-09-12 14:05:00,188.25,188.42,188.22,188.42,12288.0,184.7683,184.9351,184.7388,184.9351,12288.0
2023-09-12 14:10:00,188.28,188.6,188.28,188.59,7066.0,184.7977,185.1118,184.7977,185.102,7066.0
2023-09-12 14:15:00,188.56,188.73,188.52,188.65,8325.0,185.0725,185.2394,185.0333,185.1609,8325.0
2023-09-12 14:20:00,188.64,188.66,188.53,188.54,10654.0,185.1511,185.1707,185.0431,185.0529,10654.0
2023-09-12 14:25:00,188.6,188.74,188.54,188.73,6517.0,185.1118,185.2492,185.0529,185.2394,6517.0
2023-09-12 14:30:00,188.74,189.76,188.69,188.74,49646.0,185.2492,186.2503,185.2001,185.2492,49646.0
2023-09-12 14:35:00,188.69,188.88,188.67,188.88,7799.0,185.2001,185.3866,185.1805,185.3866,7799.0
2023-09-12 14:40:00,188.79,188.79,188.61,188.61,5736.0,185.2983,185.2983,185.1216,185.1216,5736.0
2023-09-12 14:45:00,188.52,188.66,188.41,188.6,9546.0,185.0333,185.1707,184.9253,185.1118,9546.0
2023-09-12 14:50:00,188.62,188.72,188.41,188.41,13262.0,185.1314,185.2296,184.9253,184.9253,13262.0
2023-09-12 14:55:00,188.4,188.47,188.35,188.4,11068.0,184.9155,184.9842,184.8664,184.9155,11068.0
2023-09-12 15:00:00,188.38,188.4,187.91,188.05,21258.0,184.8959,184.9155,184.4346,184.572,21258.0
2023-09-12 15:05:00,188.03,188.05,187.94,187.98,4259.0,184.5523,184.572,184.464,184.5033,4259.0
2023-09-12 15:10:00,188.05,188.24,188.05,188.15,6524.0,184.572,184.7585,184.572,184.6701,6524.0
2023-09-12 15:15:00,188.13,188.2,188.07,188.13,8299.0,184.6505,184.7192,184.5916,184.6505,8299.0
2023-09-12 15:20:00,188.13,188.22,188.11,188.16,8194.0,184.6505,184.7388,184.6309,184.6799,8194.0
2023-09-12 15:25:00,188.15,188.19,188.12,188.17,15278.0,184.6701,184.7094,184.6407,184.6898,15278.0
2023-09-12 15:30:00,188.14,188.3,188.11,188.3,17620.0,184.6603,184.8174,184.6309,184.8174,17620.0
2023-09-12 15:35:00,188.3,188.4,188.12,188.23,14292.0,184.8174,184.9155,184.6407,184.7486,14292.0
2023-09-12 15:40:00,188.22,188.24,187.74,187.96,13598.0,184.7388,184.7585,184.2677,184.4836,13598.0
2023-09-12 15:45:00,187.95,188.14,187.78,188.06,24209.0,184.4738,184.6603,184.307,184.5818,24209.0
2023-09-12 15:50:00,188.13,188.26,187.94,188.01,39895.0,184.6505,184.7781,184.464,184.5327,39895.0
2023-09-12 15:55:00,188.0,188.1,187.49,187.73,95672.0,184.5229,184.6211,184.0223,184.2579,95672.0
2023-09-13 09:30:00,186.46,187.27,186.04,186.8,43531.0,183.0114,183.8064,182.5992,183.3451,43531.0
2023-09-13 09:35:00,186.87,186.88,184.86,185.07,12246.0,183.4138,183.4236,181.441,181.6471,12246.0
2023-09-13 09:40:00,185.14,185.39,184.87,185.18,33702.0,181.7158,181.9612,181.4508,181.7551,33702.0
2023-09-13 09:45:00,185.13,186.01,184.56,185.73,56225.0,181.706,182.5697,181.1465,182.2949,56225.0
2023-09-13 09:50:00,185.73,185.9,184.63,184.67,40947.0,182.2949,182.4617,181.2152,181.2545,40947.0
2023-09-13 09:55:00,184.68,184.82,184.05,184.41,10839.0,181.2643,181.4017,180.646,180.9993,10839.0
2023-09-13 10:00:00,184.36,184.5,182.89,182.96,39242.0,180.9502,181.0876,179.5074,179.5761,39242.0
2023-09-13 10:05:00,182.85,183.24,182.46,182.75,19055.0,179.4682,179.8509,179.0854,179.37,19055.0
2023-09-13 10:10:00,182.83,182.95,182.29,182.45,10424.0,179.4485,179.5663,178.9185,179.0755,10424.0
2023-09-13 10:15:00,182.4,183.07,182.35,182.98,7301.0,179.0265,179.6841,178.9774,179.5957,7301.0
2023-09-13 10:20:00,183.0,183.4,182.83,183.29,5555.0,179.6154,180.008,179.4485,179.9,5555.0
2023-09-13 10:25:00,183.28,183.33,182.72,183.18,36992.0,179.8902,179.9393,179.3406,179.792,36992.0
2023-09-13 10:30:00,183.23,183.67,183.19,183.61,9430.0,179.8411,180.273,179.8019,180.2141,9430.0
2023-09-13 10:35:00,183.59,183.66,183.24,183.48,8678.0,180.1945,180.2632,179.8509,180.0865,8678.0
2023-09-13 10:40:00,183.47,183.66,183.45,183.47,6588.0,180.0767,180.2632,180.0571,180.0767,6588.0
2023-09-13 10:45:00,183.53,183.59,183.18,183.18,6082.0,180.1356,180.1945,179.792,179.792,6082.0
2023-09-13 10:50:00,183.1,183.98,183.09,183.73,19434.0,179.7135,180.5773,179.7037,180.3319,19434.0
2023-09-13 10:55:00,183.6,183.68,183.38,183.66,4293.0,180.2043,180.2828,179.9883,180.2632,4293.0
2023-09-13 11:00:00,183.66,183.75,183.47,183.75,5488.0,180.2632,180.3515,180.0767,180.3515,5488.0
2023-09-13 11:05:00,183.71,183.75,183.3,183.33,14753.0,180.3122,180.3515,179.9098,179.9393,14753.0
2023-09-13 11:10:00,183.37,183.77,183.11,183.57,9142.0,179.9785,180.3711,179.7233,180.1748,9142.0
2023-09-13 11:15:00,183.57,183.7,183.5,183.66,6289.0,180.1748,180.3024,180.1061,180.2632,6289.0
2023-09-13 11:20:00,183.65,183.84,183.5,183.83,4272.0,180.2534,180.4398,180.1061,180.43,4272.0
2023-09-13 11:25:00,184.0,184.01,183.46,183.64,8962.0,180.5969,180.6067,180.0669,180.2435,8962.0
2023-09-13 11:30:00,183.7,183.77,183.38,183.66,11754.0,180.3024,180.3711,179.9883,180.2632,11754.0
2023-09-13 11:35:00,183.66,183.99,183.61,183.91,5982.0,180.2632,180.5871,180.2141,180.5085,5982.0
2023-09-13 11:40:00,183.93,183.99,183.84,183.84,3051.0,180.5282,180.5871,180.4398,180.4398,3051.0
2023-09-13 11:45:00,183.9,184.23,183.77,184.08,7585.0,180.4987,180.8226,180.3711,180.6754,7585.0
2023-09-13 11:50:00,184.11,184.11,183.7,183.84,12446.0,180.7048,180.7048,180.3024,180.4398,12446.0
2023-09-13 11:55:00,183.81,183.94,183.57,183.9,7930.0,180.4104,180.538,180.1748,180.4987,7930.0
2023-09-13 12:00:00,183.92,184.07,183.82,184.06,4677.0,180.5184,180.6656,180.4202,180.6558,4677.0
2023-09-13 12:05:00,184.06,184.13,183.8,183.82,2350.0,180.6558,180.7245,180.4006,180.4202,2350.0
2023-09-13 12:10:00,183.79,183.79,183.46,183.54,7105.0,180.3908,180.3908,180.0669,180.1454,7105.0
2023-09-13 12:15:00,183.55,183.84,183.55,183.77,6022.0,180.1552,180.4398,180.1552,180.3711,6022.0
2023-09-13 12:20:00,183.75,183.79,183.66,183.76,3800.0,180.3515,180.3908,180.2632,180.3613,3800.0
2023-09-13 12:25:00,183.75,183.92,183.74,183.84,7574.0,180.3515,180.5184,180.3417,180.4398,7574.0
2023-09-13 12:30:00,183.86,183.92,183.75,183.85,3533.0,180.4595,180.5184,180.3515,180.4497,3533.0
2023-09-13 12:35:00,183.89,183.92,183.5,183.58,6080.0,180.4889,180.5184,180.1061,180.1846,6080.0
2023-09-13 12:40:00,183.58,183.58,183.45,183.45,4747.0,180.1846,180.1846,180.0571,180.0571,4747.0
2023-09-13 12:45:00,183.43,183.43,183.21,183.31,7433.0,180.0374,180.0374,179.8215,179.9196,7433.0
2023-09-13 12:50:00,183.35,183.5,183.33,183.5,3949.0,179.9589,180.1061,179.9393,180.1061,3949.0
2023-09-13 12:55:00,183.5,183.62,183.25,183.4,7004.0,180.1061,180.2239,179.8608,180.008,7004.0
2023-09-13 13:00:00,183.41,183.49,183.28,183.32,2410.0,180.0178,180.0963,179.8902,179.9295,2410.0
2023-09-13 13:05:00,183.19,183.43,183.19,183.38,4581.0,179.8019,180.0374,179.8019,179.9883,4581.0
2023-09-13 13:10:00,183.35,183.35,183.18,183.2,2400.0,179.9589,179.9589,179.792,179.8117,2400.0
2023-09-13 13:15:00,183.13,183.22,183.08,183.1,4136.0,179.743,179.8313,179.6939,179.7135,4136.0
2023-09-13 13:20:00,183.11,183.18,182.84,182.85,3850.0,179.7233,179.792,179.4583,179.4682,3850.0
2023-09-13 13:25:00,182.82,182.83,182.6,182.77,9249.0,179.4387,179.4485,179.2228,179.3896,9249.0
2023-09-13 13:30:00,182.77,182.9,182.58,182.81,10322.0,179.3896,179.5172,179.2031,179.4289,10322.0
2023-09-13 13:35:00,182.79,182.79,182.17,182.24,5879.0,179.4093,179.4093,178.8007,178.8694,5879.0
2023-09-13 13:40:00,182.25,182.41,182.24,182.32,7372.0,178.8792,179.0363,178.8694,178.948,7372.0
2023-09-13 13:45:00,182.35,182.49,182.29,182.37,6467.0,178.9774,179.1148,178.9185,178.997,6467.0
2023-09-13 13:50:00,182.37,182.64,182.31,182.64,6428.0,178.997,179.262,178.9381,179.262,6428.0
2023-09-13 13:55:00,182.65,182.69,182.41,182.41,3919.0,179.2719,179.3111,179.0363,179.0363,3919.0
2023-09-13 14:00:00,182.4,182.46,182.33,182.35,15089.0,179.0265,179.0854,178.9578,178.9774,15089.0
2023-09-13 14:05:00,182.32,182.45,182.23,182.39,7372.0,178.948,179.0755,178.8596,179.0167,7372.0
2023-09-13 14:10:00,182.42,182.42,182.18,182.22,7715.0,179.0461,179.0461,178.8105,178.8498,7715.0
2023-09-13 14:15:00,182.23,182.31,182.07,182.21,10741.0,178.8596,178.9381,178.7026,178.84,10741.0
2023-09-13 14:20:00,182.25,182.26,182.02,182.09,5116.0,178.8792,178.8891,178.6535,178.7222,5116.0
2023-09-13 14:25:00,182.09,182.21,182.08,182.1,8022.0,178.7222,178.84,178.7124,178.732,8022.0
2023-09-13 14:30:00,182.15,182.26,182.12,182.23,5495.0,178.7811,178.8891,178.7517,178.8596,5495.0
2023-09-13 14:35:00,182.23,182.23,182.04,182.05,8349.0,178.8596,178.8596,178.6731,178.6829,8349.0
2023-09-13 14:40:00,182.04,182.16,182.01,182.09,7511.0,178.6731,178.7909,178.6437,178.7222,7511.0
2023-09-13 14:45:00,182.11,182.13,182.01,182.06,6776.0,178.7418,178.7615,178.6437,178.6928,6776.0
2023-09-13 14:50:00,182.02,182.02,181.54,181.54,6170.0,178.6535,178.6535,178.1824,178.1824,6170.0
2023-09-13 14:55:00,181.53,181.79,181.45,181.76,12352.0,178.1726,178.4278,178.094,178.3983,12352.0
2023-09-13 15:00:00,181.81,181.87,181.6,181.64,4352.0,178.4474,178.5063,178.2413,178.2805,4352.0
2023-09-13 15:05:00,181.66,181.68,181.45,181.45,9046.0,178.3002,178.3198,178.094,178.094,9046.0
2023-09-13 15:10:00,181.42,181.53,181.32,181.48,10916.0,178.0646,178.1726,177.9664,178.1235,10916.0
2023-09-13 15:15:00,181.48,181.48,181.29,181.32,7554.0,178.1235,178.1235,177.937,177.9664,7554.0
2023-09-13 15:20:00,181.29,181.44,181.17,181.42,17530.0,177.937,178.0842,177.8192,178.0646,17530.0
2023-09-13 15:25:00,181.41,181.44,181.23,181.37,6195.0,178.0548,178.0842,177.8781,178.0155,6195.0
2023-09-13 15:30:00,181.42,181.46,181.33,181.36,28786.0,178.0646,178.1039,177.9763,178.0057,28786.0
2023-09-13 15:35:00,181.37,181.77,181.37,181.66,28923.0,178.0155,178.4081,178.0155,178.3002,28923.0
2023-09-13 15:40:00,181.64,181.86,181.6,181.75,20646.0,178.2805,178.4965,178.2413,178.3885,20646.0
2023-09-13 15:45:00,181.72,181.96,181.66,181.83,32125.0,178.3591,178.5946,178.3002,178.467,32125.0
2023-09-13 15:50:00,181.84,181.89,181.57,181.84,44727.0,178.4768,178.5259,178.2118,178.4768,44727.0
2023-09-13 15:55:00,181.87,182.15,181.79,181.99,97794.0,178.5063,178.7811,178.4278,178.6241,97794.0
2023-09-14 09:30:00,183.38,183.92,182.51,183.36,30912.0,179.9883,180.5184,179.1344,179.9687,30912.0
2023-09-14 09:35:00,183.34,183.65,183.05,183.2,18765.0,179.9491,180.2534,179.6645,179.8117,18765.0
2023-09-14 09:40:00,183.02,183.06,182.21,182.3,9339.0,179.635,179.6743,178.84,178.9283,9339.0
2023-09-14 09:45:00,182.38,182.43,181.43,181.43,9619.0,179.0068,179.0559,178.0744,178.0744,9619.0
2023-09-14 09:50:00,181.37,181.61,181.32,181.35,11775.0,178.0155,178.2511,177.9664,177.9959,11775.0
2023-09-14 09:55:00,181.21,181.32,180.58,181.31,23420.0,177.8585,177.9664,177.2401,177.9566,23420.0
2023-09-14 10:00:00,181.38,181.47,181.13,181.23,17775.0,178.0253,178.1137,177.78,177.8781,17775.0
2023-09-14 10:05:00,181.18,181.66,180.93,181.64,18384.0,177.829,178.3002,177.5837,178.2805,18384.0
2023-09-14 10:10:00,181.55,181.69,181.33,181.56,18223.0,178.1922,178.3296,177.9763,178.202,18223.0
2023-09-14 10:15:00,181.51,181.51,181.2,181.29,17047.0,178.1529,178.1529,177.8487,177.937,17047.0
2023-09-14 10:20:00,181.29,181.6,181.2,181.46,13579.0,177.937,178.2413,177.8487,178.1039,13579.0
2023-09-14 10:25:00,181.43,181.43,181.09,181.22,8286.0,178.0744,178.0744,177.7407,177.8683,8286.0
2023-09-14 10:30:00,181.21,181.27,181.04,181.14,10350.0,177.8585,177.9174,177.6916,177.7898,10350.0
2023-09-14 10:35:00,181.12,181.14,180.85,180.95,13301.0,177.7701,177.7898,177.5051,177.6033,13301.0
2023-09-14 10:40:00,180.9,181.12,180.77,180.99,9482.0,177.5542,177.7701,177.4266,177.6426,9482.0
2023-09-14 10:45:00,180.96,181.21,180.72,181.21,19806.0,177.6131,177.8585,177.3775,177.8585,19806.0
2023-09-14 10:50:00,181.34,181.36,181.09,181.17,5093.0,177.9861,178.0057,177.7407,177.8192,5093.0
2023-09-14 10:55:00,181.13,181.14,180.99,181.03,5958.0,177.78,177.7898,177.6426,177.6818,5958.0
2023-09-14 11:00:00,181.09,181.1,180.91,180.98,7192.0,177.7407,177.7505,177.564,177.6327,7192.0
2023-09-14 11:05:00,180.97,181.26,180.88,181.26,18578.0,177.6229,177.9076,177.5346,177.9076,18578.0
2023-09-14 11:10:00,181.34,181.48,181.14,181.16,9862.0,177.9861,178.1235,177.7898,177.8094,9862.0
2023-09-14 11:15:00,181.17,181.4,181.15,181.31,8353.0,177.8192,178.045,177.7996,177.9566,8353.0
2023-09-14 11:20:00,181.27,181.33,181.13,181.27,4759.0,177.9174,177.9763,177.78,177.9174,4759.0
2023-09-14 11:25:00,181.28,181.32,181.18,181.27,7020.0,177.9272,177.9664,177.829,177.9174,7020.0
2023-09-14 11:30:00,181.26,181.28,181.14,181.25,6338.0,177.9076,177.9272,177.7898,177.8977,6338.0
2023-09-14 11:35:00,181.25,181.28,180.98,181.01,9639.0,177.8977,177.9272,177.6327,177.6622,9639.0
2023-09-14 11:40:00,181.0,181.32,181.0,181.31,15122.0,177.6524,177.9664,177.6524,177.9566,15122.0
2023-09-14 11:45:00,181.29,181.5,181.17,181.48,13055.0,177.937,178.1431,177.8192,178.1235,13055.0
2023-09-14 11:50:00,181.52,181.69,181.45,181.5,9913.0,178.1627,178.3296,178.094,178.1431,9913.0
2023-09-14 11:55:00,181.51,181.51,181.25,181.27,9494.0,178.1529,178.1529,177.8977,177.9174,9494.0
2023-09-14 12:00:00,181.27,181.27,181.06,181.1,7939.0,177.9174,177.9174,177.7113,177.7505,7939.0
2023-09-14 12:05:00,181.09,181.36,181.03,181.36,7718.0,177.7407,178.0057,177.6818,178.0057,7718.0
2023-09-14 12:10:00,181.37,181.64,181.37,181.64,7300.0,178.0155,178.2805,178.0155,178.2805,7300.0
2023-09-14 12:15:00,181.64,182.02,181.63,181.84,5675.0,178.2805,178.6535,178.2707,178.4768,5675.0
2023-09-14 12:20:00,181.84,181.95,181.83,181.85,4725.0,178.4768,178.5848,178.467,178.4866,4725.0
2023-09-14 12:25:00,181.88,181.88,181.64,181.67,6638.0,178.5161,178.5161,178.2805,178.31,6638.0
2023-09-14 12:30:00,181.67,181.71,181.45,181.62,12466.0,178.31,178.3492,178.094,178.2609,12466.0
2023-09-14 12:35:00,181.61,181.61,181.36,181.47,10852.0,178.2511,178.2511,178.0057,178.1137,10852.0
2023-09-14 12:40:00,181.48,181.5,181.35,181.4,8230.0,178.1235,178.1431,177.9959,178.045,8230.0
2023-09-14 12:45:00,181.42,181.5,181.4,181.42,11988.0,178.0646,178.1431,178.045,178.0646,11988.0
2023-09-14 12:50:00,181.44,181.54,181.36,181.38,8526.0,178.0842,178.1824,178.0057,178.0253,8526.0
2023-09-14 12:55:00,181.4,181.41,181.27,181.32,7452.0,178.045,178.0548,177.9174,177.9664,7452.0
2023-09-14 13:00:00,181.34,181.34,181.25,181.27,3655.0,177.9861,177.9861,177.8977,177.9174,3655.0
2023-09-14 13:05:00,181.27,181.29,181.15,181.22,11402.0,177.9174,177.937,177.7996,177.8683,11402.0
2023-09-14 13:10:00,181.22,181.27,181.21,181.22,5219.0,177.8683,177.9174,177.8585,177.8683,5219.0
2023-09-14 13:15:00,181.21,181.21,181.05,181.05,10003.0,177.8585,177.8585,177.7014,177.7014,10003.0
2023-09-14 13:20:00,181.05,181.11,181.01,181.05,8922.0,177.7014,177.7603,177.6622,177.7014,8922.0
2023-09-14 13:25:00,181.02,181.05,180.96,181.03,13947.0,177.672,177.7014,177.6131,177.6818,13947.0
2023-09-14 13:30:00,181.03,181.04,180.98,181.01,7341.0,177.6818,177.6916,177.6327,177.6622,7341.0
2023-09-14 13:35:00,180.99,181.09,180.99,181.02,22500.0,177.6426,177.7407,177.6426,177.672,22500.0
2023-09-14 13:40:00,181.02,181.02,180.9,180.93,7772.0,177.672,177.672,177.5542,177.5837,7772.0
2023-09-14 13:45:00,180.95,181.07,180.88,181.07,9299.0,177.6033,177.7211,177.5346,177.7211,9299.0
2023-09-14 13:50:00,181.09,181.11,180.98,181.02,8744.0,177.7407,177.7603,177.6327,177.672,8744.0
2023-09-14 13:55:00,181.04,181.07,181.0,181.01,7308.0,177.6916,177.7211,177.6524,177.6622,7308.0
2023-09-14 14:00:00,181.04,181.08,180.95,180.96,8736.0,177.6916,177.7309,177.6033,177.6131,8736.0
2023-09-14 14:05:00,181.03,181.33,180.94,181.33,10918.0,177.6818,177.9763,177.5935,177.9763,10918.0
2023-09-14 14:10:00,181.34,181.43,181.23,181.23,6820.0,177.9861,178.0744,177.8781,177.8781,6820.0
2023-09-14 14:15:00,181.22,181.29,181.18,181.28,9283.0,177.8683,177.937,177.829,177.9272,9283.0
2023-09-14 14:20:00,181.25,181.3,181.21,181.24,8410.0,177.8977,177.9468,177.8585,177.8879,8410.0
2023-09-14 14:25:00,181.21,181.26,181.19,181.24,8759.0,177.8585,177.9076,177.8389,177.8879,8759.0
2023-09-14 14:30:00,181.23,181.36,181.22,181.36,15186.0,177.8781,178.0057,177.8683,178.0057,15186.0
2023-09-14 14:35:00,181.35,181.56,181.35,181.56,7639.0,177.9959,178.202,177.9959,178.202,7639.0
2023-09-14 14:40:00,181.55,181.94,181.53,181.8,7765.0,178.1922,178.575,178.1726,178.4376,7765.0
2023-09-14 14:45:00,181.78,181.81,181.63,181.74,13748.0,178.4179,178.4474,178.2707,178.3787,13748.0
2023-09-14 14:50:00,181.74,181.92,181.7,181.83,10550.0,178.3787,178.5554,178.3394,178.467,10550.0
2023-09-14 14:55:00,181.83,181.83,181.65,181.7,10628.0,178.467,178.467,178.2903,178.3394,10628.0
2023-09-14 15:00:00,181.67,181.87,181.62,181.84,12188.0,178.31,178.5063,178.2609,178.4768,12188.0
2023-09-14 15:05:00,181.84,181.93,181.78,181.79,15910.0,178.4768,178.5652,178.4179,178.4278,15910.0
2023-09-14 15:10:00,181.81,182.12,181.81,181.99,8822.0,178.4474,178.7517,178.4474,178.6241,8822.0
2023-09-14 15:15:00,181.98,182.08,181.9,181.96,10847.0,178.6142,178.7124,178.5357,178.5946,10847.0
2023-09-14 15:20:00,181.89,181.92,181.73,181.78,11194.0,178.5259,178.5554,178.3689,178.4179,11194.0
2023-09-14 15:25:00,181.76,182.05,181.73,181.96,17111.0,178.3983,178.6829,178.3689,178.5946,17111.0
2023-09-14 15:30:00,181.95,182.0,181.82,181.95,20100.0,178.5848,178.6339,178.4572,178.5848,20100.0
2023-09-14 15:35:00,181.95,182.08,181.91,181.96,19635.0,178.5848,178.7124,178.5455,178.5946,19635.0
2023-09-14 15:40:00,181.92,182.07,181.9,182.03,21058.0,178.5554,178.7026,178.5357,178.6633,21058.0
2023-09-14 15:45:00,182.02,182.14,181.94,182.0,27407.0,178.6535,178.7713,178.575,178.6339,27407.0
2023-09-14 15:50:00,182.0,182.55,181.97,182.48,68877.0,178.6339,179.1737,178.6044,179.105,68877.0
2023-09-14 15:55:00,182.51,182.9,182.49,182.68,136804.0,179.1344,179.5172,179.1148,179.3013,136804.0
2023-09-15 09:30:00,180.29,180.3,179.08,179.5,334666.0,176.9555,176.9653,175.7679,176.1801,334666.0
2023-09-15 09:35:00,179.58,181.28,179.58,181.28,5041.0,176.2586,177.9272,176.2586,177.9272,5041.0
2023-09-15 09:40:00,181.15,181.91,181.15,181.49,5912.0,177.7996,178.5455,177.7996,178.1333,5912.0
2023-09-15 09:45:00,181.66,181.97,181.66,181.76,3526.0,178.3002,178.6044,178.3002,178.3983,3526.0
2023-09-15 09:50:00,181.59,182.14,181.59,182.09,6816.0,178.2315,178.7713,178.2315,178.7222,6816.0
2023-09-15 09:55:00,182.15,182.29,181.86,182.14,49110.0,178.7811,178.9185,178.4965,178.7713,49110.0
2023-09-15 10:00:00,182.33,182.79,182.17,182.78,4600.0,178.9578,179.4093,178.8007,179.3994,4600.0
2023-09-15 10:05:00,182.77,182.93,182.67,182.8,2500.0,179.3896,179.5467,179.2915,179.4191,2500.0
2023-09-15 10:10:00,182.81,182.82,182.53,182.62,3559.0,179.4289,179.4387,179.1541,179.2424,3559.0
2023-09-15 10:15:00,182.57,182.61,182.17,182.42,3605.0,179.1933,179.2326,178.8007,179.0461,3605.0
2023-09-15 10:20:00,182.36,182.48,182.09,182.12,6890.0,178.9872,179.105,178.7222,178.7517,6890.0
2023-09-15 10:25:00,181.94,181.94,181.59,181.81,3970.0,178.575,178.575,178.2315,178.4474,3970.0
2023-09-15 10:30:00,181.75,181.98,181.67,181.8,4297.0,178.3885,178.6142,178.31,178.4376,4297.0
2023-09-15 10:35:00,181.75,181.96,181.73,181.91,4488.0,178.3885,178.5946,178.3689,178.5455,4488.0
2023-09-15 10:40:00,181.92,181.93,181.66,181.76,3717.0,178.5554,178.5652,178.3002,178.3983,3717.0
2023-09-15 10:45:00,181.74,181.81,181.64,181.81,4429.0,178.3787,178.4474,178.2805,178.4474,4429.0
2023-09-15 10:50:00,181.78,181.79,181.43,181.6,6620.0,178.4179,178.4278,178.0744,178.2413,6620.0
2023-09-15 10:55:00,181.58,181.63,181.46,181.47,3896.0,178.2216,178.2707,178.1039,178.1137,3896.0
2023-09-15 11:00:00,181.49,181.49,181.26,181.42,3672.0,178.1333,178.1333,177.9076,178.0646,3672.0
2023-09-15 11:05:00,181.42,181.65,181.41,181.65,4914.0,178.0646,178.2903,178.0548,178.2903,4914.0
2023-09-15 11:10:00,181.64,181.64,181.45,181.45,2183.0,178.2805,178.2805,178.094,178.094,2183.0
2023-09-15 11:15:00,181.47,181.47,181.1,181.1,11537.0,178.1137,178.1137,177.7505,177.7505,11537.0
2023-09-15 11:20:00,181.02,181.11,180.93,181.11,4354.0,177.672,177.7603,177.5837,177.7603,4354.0
2023-09-15 11:25:00,181.14,181.5,180.98,181.5,6640.0,177.7898,178.1431,177.6327,178.1431,6640.0
2023-09-15 11:30:00,181.45,181.93,181.44,181.89,5813.0,178.094,178.5652,178.0842,178.5259,5813.0
2023-09-15 11:35:00,181.99,182.5,181.9,182.46,5812.0,178.6241,179.1246,178.5357,179.0854,5812.0
2023-09-15 11:40:00,182.47,182.69,182.17,182.63,8927.0,179.0952,179.3111,178.8007,179.2522,8927.0
2023-09-15 11:45:00,182.69,183.36,182.57,183.36,10765.0,179.3111,179.9687,179.1933,179.9687,10765.0
2023-09-15 11:50:00,183.36,183.4,183.24,183.39,4159.0,179.9687,180.008,179.8509,179.9982,4159.0
2023-09-15 11:55:00,183.44,183.45,183.02,183.1,14348.0,180.0472,180.0571,179.635,179.7135,14348.0
2023-09-15 12:00:00,183.17,183.18,182.96,183.08,15282.0,179.7822,179.792,179.5761,179.6939,15282.0
2023-09-15 12:05:00,183.01,183.31,182.99,183.07,29390.0,179.6252,179.9196,179.6056,179.6841,29390.0
2023-09-15 12:10:00,183.09,183.14,182.76,182.84,7934.0,179.7037,179.7528,179.3798,179.4583,7934.0
2023-09-15 12:15:00,182.83,183.03,182.74,183.03,7061.0,179.4485,179.6448,179.3602,179.6448,7061.0
2023-09-15 12:20:00,183.06,183.17,182.89,183.16,4224.0,179.6743,179.7822,179.5074,179.7724,4224.0
2023-09-15 12:25:00,183.21,183.21,182.98,183.06,4423.0,179.8215,179.8215,179.5957,179.6743,4423.0
2023-09-15 12:30:00,183.07,183.13,182.82,182.92,5941.0,179.6841,179.743,179.4387,179.5369,5941.0
2023-09-15 12:35:00,182.88,182.88,182.76,182.88,3204.0,179.4976,179.4976,179.3798,179.4976,3204.0
2023-09-15 12:40:00,182.83,182.83,182.62,182.69,3236.0,179.4485,179.4485,179.2424,179.3111,3236.0
2023-09-15 12:45:00,182.72,182.72,182.42,182.49,6436.0,179.3406,179.3406,179.0461,179.1148,6436.0
2023-09-15 12:50:00,182.51,182.6,182.27,182.28,8784.0,179.1344,179.2228,178.8989,178.9087,8784.0
2023-09-15 12:55:00,182.27,182.4,182.15,182.35,7472.0,178.8989,179.0265,178.7811,178.9774,7472.0
2023-09-15 13:00:00,182.33,182.33,182.11,182.19,3320.0,178.9578,178.9578,178.7418,178.8204,3320.0
2023-09-15 13:05:00,182.14,182.2,182.01,182.06,2740.0,178.7713,178.8302,178.6437,178.6928,2740.0
2023-09-15 13:10:00,182.03,182.05,181.8,181.81,3978.0,178.6633,178.6829,178.4376,178.4474,3978.0
2023-09-15 13:15:00,181.78,181.85,181.58,181.59,4440.0,178.4179,178.4866,178.2216,178.2315,4440.0
2023-09-15 13:20:00,181.63,181.63,181.28,181.37,6269.0,178.2707,178.2707,177.9272,178.0155,6269.0
2023-09-15 13:25:00,181.44,181.44,181.1,181.25,11648.0,178.0842,178.0842,177.7505,177.8977,11648.0
2023-09-15 13:30:00,181.23,181.48,181.11,181.41,11340.0,177.8781,178.1235,177.7603,178.0548,11340.0
2023-09-15 13:35:00,181.51,181.66,181.46,181.46,4903.0,178.1529,178.3002,178.1039,178.1039,4903.0
2023-09-15 13:40:00,181.45,181.72,181.44,181.62,6380.0,178.094,178.3591,178.0842,178.2609,6380.0
2023-09-15 13:45:00,181.59,181.74,181.59,181.6,4374.0,178.2315,178.3787,178.2315,178.2413,4374.0
2023-09-15 13:50:00,181.61,181.7,181.49,181.61,8270.0,178.2511,178.3394,178.1333,178.2511,8270.0
2023-09-15 13:55:00,181.63,181.7,181.5,181.66,12319.0,178.2707,178.3394,178.1431,178.3002,12319.0
2023-09-15 14:00:00,181.66,181.73,181.38,181.56,15363.0,178.3002,178.3689,178.0253,178.202,15363.0
2023-09-15 14:05:00,181.52,181.68,181.31,181.49,21437.0,178.1627,178.3198,177.9566,178.1333,21437.0
2023-09-15 14:10:00,181.47,181.62,181.38,181.52,9899.0,178.1137,178.2609,178.0253,178.1627,9899.0
2023-09-15 14:15:00,181.51,181.58,181.33,181.43,8453.0,178.1529,178.2216,177.9763,178.0744,8453.0
2023-09-15 14:20:00,181.4,181.55,181.4,181.49,10420.0,178.045,178.1922,178.045,178.1333,10420.0
2023-09-15 14:25:00,181.45,181.49,181.25,181.26,9358.0,178.094,178.1333,177.8977,177.9076,9358.0
2023-09-15 14:30:00,181.25,181.34,181.17,181.31,9275.0,177.8977,177.9861,177.8192,177.9566,9275.0
2023-09-15 14:35:00,181.28,181.29,181.09,181.22,10249.0,177.9272,177.937,177.7407,177.8683,10249.0
2023-09-15 14:40:00,181.19,181.2,180.98,181.08,5655.0,177.8389,177.8487,177.6327,177.7309,5655.0
2023-09-15 14:45:00,181.11,181.19,181.05,181.16,7199.0,177.7603,177.8389,177.7014,177.8094,7199.0
2023-09-15 14:50:00,181.18,181.19,180.93,180.99,6901.0,177.829,177.8389,177.5837,177.6426,6901.0
2023-09-15 14:55:00,180.99,181.15,180.97,181.12,8578.0,177.6426,177.7996,177.6229,177.7701,8578.0
2023-09-15 15:00:00,181.06,181.11,180.74,180.75,3725.0,177.7113,177.7603,177.3972,177.407,3725.0
2023-09-15 15:05:00,180.75,180.9,180.63,180.67,16329.0,177.407,177.5542,177.2892,177.3285,16329.0
2023-09-15 15:10:00,180.7,180.71,180.46,180.56,6981.0,177.3579,177.3677,177.1224,177.2205,6981.0
2023-09-15 15:15:00,180.55,180.62,180.4,180.41,8443.0,177.2107,177.2794,177.0635,177.0733,8443.0
2023-09-15 15:20:00,180.44,180.44,180.23,180.23,10326.0,177.1027,177.1027,176.8966,176.8966,10326.0
2023-09-15 15:25:00,180.23,180.33,180.14,180.17,9889.0,176.8966,176.9948,176.8083,176.8377,9889.0
2023-09-15 15:30:00,180.17,180.53,180.13,180.36,19973.0,176.8377,177.1911,176.7985,177.0242,19973.0
2023-09-15 15:35:00,180.33,180.36,179.93,179.99,18853.0,176.9948,177.0242,176.6022,176.661,18853.0
2023-09-15 15:40:00,179.98,180.29,179.96,180.22,19729.0,176.6512,176.9555,176.6316,176.8868,19729.0
2023-09-15 15:45:00,180.2,180.3,179.99,180.04,26993.0,176.8672,176.9653,176.661,176.7101,26993.0
2023-09-15 15:50:00,179.97,180.34,179.92,180.02,50609.0,176.6414,177.0046,176.5923,176.6905,50609.0
2023-09-15 15:55:00,180.06,180.22,179.89,180.13,165790.0,176.7298,176.8868,176.5629,176.7985,165790.0
2023-09-18 09:30:00,179.58,179.73,178.06,178.6,29007.0,176.2586,176.4059,174.7667,175.2968,29007.0
2023-09-18 09:35:00,178.7,179.29,178.39,178.59,4102.0,175.3949,175.974,175.0906,175.2869,4102.0
2023-09-18 09:40:00,178.76,179.04,178.65,178.83,5620.0,175.4538,175.7286,175.3458,175.5225,5620.0
2023-09-18 09:45:00,178.69,179.24,178.31,178.48,96233.0,175.3851,175.9249,175.0121,175.179,96233.0
2023-09-18 09:50:00,178.62,179.36,178.47,179.25,32990.0,175.3164,176.0427,175.1692,175.9347,32990.0
2023-09-18 09:55:00,179.22,179.6,179.2,179.59,6720.0,175.9053,176.2783,175.8857,176.2684,6720.0
2023-09-18 10:00:00,179.44,180.28,179.44,180.0,5374.0,176.1212,176.9457,176.1212,176.6709,5374.0
2023-09-18 10:05:00,180.0,180.12,179.82,180.12,6206.0,176.6709,176.7886,176.4942,176.7886,6206.0
2023-09-18 10:10:00,180.24,180.47,180.17,180.23,4144.0,176.9064,177.1322,176.8377,176.8966,4144.0
2023-09-18 10:15:00,180.15,180.15,179.94,180.07,3651.0,176.8181,176.8181,176.612,176.7396,3651.0
2023-09-18 10:20:00,180.07,180.24,179.95,180.13,3994.0,176.7396,176.9064,176.6218,176.7985,3994.0
2023-09-18 10:25:00,180.03,180.25,179.97,180.25,2907.0,176.7003,176.9162,176.6414,176.9162,2907.0
2023-09-18 10:30:00,180.23,180.55,180.18,180.39,5217.0,176.8966,177.2107,176.8475,177.0536,5217.0
2023-09-18 10:35:00,180.48,180.64,180.39,180.47,3880.0,177.142,177.299,177.0536,177.1322,3880.0
2023-09-18 10:40:00,180.52,180.63,180.48,180.52,38307.0,177.1812,177.2892,177.142,177.1812,38307.0
2023-09-18 10:45:00,180.59,180.94,180.52,180.94,1646.0,177.25,177.5935,177.1812,177.5935,1646.0
2023-09-18 10:50:00,180.91,180.96,180.77,180.9,2491.0,177.564,177.6131,177.4266,177.5542,2491.0
2023-09-18 10:55:00,180.91,181.0,180.8,180.91,2314.0,177.564,177.6524,177.4561,177.564,2314.0
2023-09-18 11:00:00,180.94,181.21,180.9,181.03,3026.0,177.5935,177.8585,177.5542,177.6818,3026.0
2023-09-18 11:05:00,180.95,181.08,180.55,180.55,8826.0,177.6033,177.7309,177.2107,177.2107,8826.0
2023-09-18 11:10:00,180.62,180.64,180.39,180.42,4751.0,177.2794,177.299,177.0536,177.0831,4751.0
2023-09-18 11:15:00,180.5,181.07,180.48,181.01,6217.0,177.1616,177.7211,177.142,177.6622,6217.0
2023-09-18 11:20:00,181.07,181.33,181.01,181.15,3111.0,177.7211,177.9763,177.6622,177.7996,3111.0
2023-09-18 11:25:00,181.25,181.27,181.07,181.15,1861.0,177.8977,177.9174,177.7211,177.7996,1861.0
2023-09-18 11:30:00,181.18,181.3,181.1,181.13,4092.0,177.829,177.9468,177.7505,177.78,4092.0
2023-09-18 11:35:00,181.14,181.28,181.06,181.26,3580.0,177.7898,177.9272,177.7113,177.9076,3580.0
2023-09-18 11:40:00,181.33,181.33,181.21,181.25,1119.0,177.9763,177.9763,177.8585,177.8977,1119.0
2023-09-18 11:45:00,181.3,181.3,181.14,181.25,2910.0,177.9468,177.9468,177.7898,177.8977,2910.0
2023-09-18 11:50:00,181.31,181.46,181.29,181.4,2636.0,177.9566,178.1039,177.937,178.045,2636.0
2023-09-18 11:55:00,181.35,181.41,181.24,181.27,1711.0,177.9959,178.0548,177.8879,177.9174,1711.0
2023-09-18 12:00:00,181.3,181.35,181.22,181.25,2375.0,177.9468,177.9959,177.8683,177.8977,2375.0
2023-09-18 12:05:00,181.22,181.22,180.95,180.95,3501.0,177.8683,177.8683,177.6033,177.6033,3501.0
2023-09-18 12:10:00,180.98,181.05,180.95,180.96,1972.0,177.6327,177.7014,177.6033,177.6131,1972.0
2023-09-18 12:15:00,180.97,180.97,180.76,180.77,2913.0,177.6229,177.6229,177.4168,177.4266,2913.0
2023-09-18 12:20:00,180.77,180.85,180.68,180.82,4439.0,177.4266,177.5051,177.3383,177.4757,4439.0
2023-09-18 12:25:00,180.8,180.88,180.79,180.79,2255.0,177.4561,177.5346,177.4463,177.4463,2255.0
2023-09-18 12:30:00,180.81,180.89,180.75,180.77,4260.0,177.4659,177.5444,177.407,177.4266,4260.0
2023-09-18 12:35:00,180.8,180.84,180.74,180.74,1500.0,177.4561,177.4953,177.3972,177.3972,1500.0
2023-09-18 12:40:00,180.74,180.78,180.62,180.68,5928.0,177.3972,177.4364,177.2794,177.3383,5928.0
2023-09-18 12:45:00,180.64,180.73,180.63,180.73,3016.0,177.299,177.3874,177.2892,177.3874,3016.0
2023-09-18 12:50:00,180.64,180.73,180.51,180.51,2777.0,177.299,177.3874,177.1714,177.1714,2777.0
2023-09-18 12:55:00,180.55,180.6,180.47,180.56,5411.0,177.2107,177.2598,177.1322,177.2205,5411.0
2023-09-18 13:00:00,180.52,180.76,180.52,180.76,3273.0,177.1812,177.4168,177.1812,177.4168,3273.0
2023-09-18 13:05:00,180.84,180.84,180.64,180.7,2220.0,177.4953,177.4953,177.299,177.3579,2220.0
2023-09-18 13:10:00,180.69,180.76,180.69,180.7,1927.0,177.3481,177.4168,177.3481,177.3579,1927.0
2023-09-18 13:15:00,180.7,180.73,180.59,180.67,3494.0,177.3579,177.3874,177.25,177.3285,3494.0
2023-09-18 13:20:00,180.67,180.68,180.54,180.54,1252.0,177.3285,177.3383,177.2009,177.2009,1252.0
2023-09-18 13:25:00,180.56,180.67,180.52,180.58,4916.0,177.2205,177.3285,177.1812,177.2401,4916.0
2023-09-18 13:30:00,180.62,180.62,180.41,180.5,6734.0,177.2794,177.2794,177.0733,177.1616,6734.0
2023-09-18 13:35:00,180.48,180.55,180.33,180.34,4703.0,177.142,177.2107,176.9948,177.0046,4703.0
2023-09-18 13:40:00,180.3,180.48,180.3,180.38,3414.0,176.9653,177.142,176.9653,177.0438,3414.0
2023-09-18 13:45:00,180.42,180.42,180.29,180.34,1176.0,177.0831,177.0831,176.9555,177.0046,1176.0
2023-09-18 13:50:00,180.27,180.33,180.24,180.3,1922.0,176.9359,176.9948,176.9064,176.9653,1922.0
2023-09-18 13:55:00,180.29,180.3,179.97,180.05,5322.0,176.9555,176.9653,176.6414,176.7199,5322.0
2023-09-18 14:00:00,180.05,180.12,179.92,179.93,1626.0,176.7199,176.7886,176.5923,176.6022,1626.0
2023-09-18 14:05:00,179.94,179.99,179.84,179.92,3326.0,176.612,176.661,176.5138,176.5923,3326.0
2023-09-18 14:10:00,179.91,179.93,179.76,179.76,2786.0,176.5825,176.6022,176.4353,176.4353,2786.0
2023-09-18 14:15:00,179.81,179.9,179.81,179.84,2240.0,176.4844,176.5727,176.4844,176.5138,2240.0
2023-09-18 14:20:00,179.83,179.83,179.59,179.59,6544.0,176.504,176.504,176.2684,176.2684,6544.0
2023-09-18 14:25:00,179.59,179.59,179.41,179.42,8978.0,176.2684,176.2684,176.0918,176.1016,8978.0
2023-09-18 14:30:00,179.46,179.55,179.44,179.5,22334.0,176.1408,176.2292,176.1212,176.1801,22334.0
2023-09-18 14:35:00,179.5,179.68,179.47,179.68,4232.0,176.1801,176.3568,176.1507,176.3568,4232.0
2023-09-18 14:40:00,179.68,179.77,179.64,179.69,1976.0,176.3568,176.4451,176.3175,176.3666,1976.0
2023-09-18 14:45:00,179.63,179.69,179.5,179.59,4607.0,176.3077,176.3666,176.1801,176.2684,4607.0
2023-09-18 14:50:00,179.62,179.62,179.33,179.39,4977.0,176.2979,176.2979,176.0133,176.0721,4977.0
2023-09-18 14:55:00,179.33,179.39,179.3,179.31,3621.0,176.0133,176.0721,175.9838,175.9936,3621.0
2023-09-18 15:00:00,179.34,179.35,179.24,179.27,1920.0,176.0231,176.0329,175.9249,175.9544,1920.0
2023-09-18 15:05:00,179.24,179.35,179.17,179.33,4235.0,175.9249,176.0329,175.8562,176.0133,4235.0
2023-09-18 15:10:00,179.35,179.36,179.22,179.26,3255.0,176.0329,176.0427,175.9053,175.9445,3255.0
2023-09-18 15:15:00,179.28,179.33,179.19,179.21,2331.0,175.9642,176.0133,175.8758,175.8955,2331.0
2023-09-18 15:20:00,179.25,179.26,179.16,179.21,4306.0,175.9347,175.9445,175.8464,175.8955,4306.0
2023-09-18 15:25:00,179.16,179.21,179.14,179.18,5292.0,175.8464,175.8955,175.8268,175.866,5292.0
2023-09-18 15:30:00,179.17,179.18,179.07,179.07,11237.0,175.8562,175.866,175.7581,175.7581,11237.0
2023-09-18 15:35:00,179.07,179.12,179.01,179.04,8741.0,175.7581,175.8071,175.6992,175.7286,8741.0
2023-09-18 15:40:00,179.02,179.1,178.84,178.84,28436.0,175.709,175.7875,175.5323,175.5323,28436.0
2023-09-18 15:45:00,178.83,179.15,178.72,179.09,31050.0,175.5225,175.8366,175.4145,175.7777,31050.0
2023-09-18 15:50:00,179.09,179.35,179.07,179.25,22246.0,175.7777,176.0329,175.7581,175.9347,22246.0
2023-09-18 15:55:00,179.27,179.74,179.27,179.64,57130.0,175.9544,176.4157,175.9544,176.3175,57130.0
2023-09-19 09:30:00,178.87,179.89,178.84,179.09,22133.0,175.5618,176.5629,175.5323,175.7777,22133.0
2023-09-19 09:35:00,179.14,179.8,179.1,179.68,2425.0,175.8268,176.4746,175.7875,176.3568,2425.0
2023-09-19 09:40:00,179.87,180.15,179.68,180.15,3512.0,176.5433,176.8181,176.3568,176.8181,3512.0
2023-09-19 09:45:00,180.31,180.54,180.31,180.4,3473.0,176.9751,177.2009,176.9751,177.0635,3473.0
2023-09-19 09:50:00,180.35,180.53,180.09,180.26,3459.0,177.0144,177.1911,176.7592,176.9261,3459.0
2023-09-19 09:55:00,180.11,180.2,179.89,180.02,4351.0,176.7788,176.8672,176.5629,176.6905,4351.0
2023-09-19 10:00:00,179.99,180.23,179.89,180.11,6350.0,176.661,176.8966,176.5629,176.7788,6350.0
2023-09-19 10:05:00,180.11,180.19,179.98,180.08,3974.0,176.7788,176.8573,176.6512,176.7494,3974.0
2023-09-19 10:10:00,180.09,180.19,179.88,179.9,6967.0,176.7592,176.8573,176.5531,176.5727,6967.0
2023-09-19 10:15:00,180.01,180.01,179.81,179.89,2802.0,176.6807,176.6807,176.4844,176.5629,2802.0
2023-09-19 10:20:00,179.96,180.01,179.79,179.99,3209.0,176.6316,176.6807,176.4647,176.661,3209.0
2023-09-19 10:25:00,179.91,180.04,179.86,179.9,3775.0,176.5825,176.7101,176.5335,176.5727,3775.0
2023-09-19 10:30:00,179.89,180.23,179.89,180.16,3976.0,176.5629,176.8966,176.5629,176.8279,3976.0
2023-09-19 10:35:00,180.2,180.2,179.84,179.84,3739.0,176.8672,176.8672,176.5138,176.5138,3739.0
2023-09-19 10:40:00,179.84,179.87,179.51,179.66,3701.0,176.5138,176.5433,176.1899,176.3372,3701.0
2023-09-19 10:45:00,179.68,179.68,179.51,179.53,3559.0,176.3568,176.3568,176.1899,176.2096,3559.0
2023-09-19 10:50:00,179.5,179.53,179.36,179.36,4224.0,176.1801,176.2096,176.0427,176.0427,4224.0
2023-09-19 10:55:00,179.41,179.49,179.38,179.4,3324.0,176.0918,176.1703,176.0623,176.082,3324.0
2023-09-19 11:00:00,179.34,179.41,179.3,179.34,2617.0,176.0231,176.0918,175.9838,176.0231,2617.0
2023-09-19 11:05:00,179.4,179.4,179.06,179.11,3226.0,176.082,176.082,175.7482,175.7973,3226.0
2023-09-19 11:10:00,179.1,179.25,179.09,179.24,4081.0,175.7875,175.9347,175.7777,175.9249,4081.0
2023-09-19 11:15:00,179.22,179.31,179.1,179.24,2775.0,175.9053,175.9936,175.7875,175.9249,2775.0
2023-09-19 11:20:00,179.25,179.52,179.23,179.39,5010.0,175.9347,176.1997,175.9151,176.0721,5010.0
2023-09-19 11:25:00,179.44,179.58,179.4,179.58,2813.0,176.1212,176.2586,176.082,176.2586,2813.0
2023-09-19 11:30:00,179.54,179.63,179.33,179.33,22748.0,176.2194,176.3077,176.0133,176.0133,22748.0
2023-09-19 11:35:00,179.31,179.45,179.26,179.41,11896.0,175.9936,176.131,175.9445,176.0918,11896.0
2023-09-19 11:40:00,179.41,179.53,179.3,179.34,2240.0,176.0918,176.2096,175.9838,176.0231,2240.0
2023-09-19 11:45:00,179.24,179.24,178.96,179.07,5878.0,175.9249,175.9249,175.6501,175.7581,5878.0
2023-09-19 11:50:00,179.15,179.33,179.1,179.27,8155.0,175.8366,176.0133,175.7875,175.9544,8155.0
2023-09-19 11:55:00,179.27,179.57,179.19,179.47,3627.0,175.9544,176.2488,175.8758,176.1507,3627.0
2023-09-19 12:00:00,179.47,179.64,179.38,179.58,2799.0,176.1507,176.3175,176.0623,176.2586,2799.0
2023-09-19 12:05:00,179.53,179.59,179.38,179.44,2284.0,176.2096,176.2684,176.0623,176.1212,2284.0
2023-09-19 12:10:00,179.38,179.53,179.31,179.44,2727.0,176.0623,176.2096,175.9936,176.1212,2727.0
2023-09-19 12:15:00,179.55,179.55,179.43,179.44,1375.0,176.2292,176.2292,176.1114,176.1212,1375.0
2023-09-19 12:20:00,179.39,179.42,179.39,179.42,574.0,176.0721,176.1016,176.0721,176.1016,574.0
2023-09-19 12:25:00,179.44,179.48,179.35,179.36,1520.0,176.1212,176.1605,176.0329,176.0427,1520.0
2023-09-19 12:30:00,179.37,179.4,179.33,179.38,5801.0,176.0525,176.082,176.0133,176.0623,5801.0
2023-09-19 12:35:00,179.38,179.43,179.19,179.25,4502.0,176.0623,176.1114,175.8758,175.9347,4502.0
2023-09-19 12:40:00,179.23,179.4,179.23,179.33,7678.0,175.9151,176.082,175.9151,176.0133,7678.0
2023-09-19 12:45:00,179.32,179.35,179.3,179.34,3822.0,176.0034,176.0329,175.9838,176.0231,3822.0
2023-09-19 12:50:00,179.37,179.46,179.35,179.46,5333.0,176.0525,176.1408,176.0329,176.1408,5333.0
2023-09-19 12:55:00,179.52,179.58,179.47,179.53,3755.0,176.1997,176.2586,176.1507,176.2096,3755.0
2023-09-19 13:00:00,179.55,179.68,179.44,179.68,3000.0,176.2292,176.3568,176.1212,176.3568,3000.0
2023-09-19 13:05:00,179.59,179.59,179.48,179.5,1713.0,176.2684,176.2684,176.1605,176.1801,1713.0
2023-09-19 13:10:00,179.54,179.61,179.46,179.56,3566.0,176.2194,176.2881,176.1408,176.239,3566.0
2023-09-19 13:15:00,179.59,179.63,179.53,179.61,1749.0,176.2684,176.3077,176.2096,176.2881,1749.0
2023-09-19 13:20:00,179.61,179.63,179.55,179.57,2717.0,176.2881,176.3077,176.2292,176.2488,2717.0
2023-09-19 13:25:00,179.66,179.92,179.63,179.91,9180.0,176.3372,176.5923,176.3077,176.5825,9180.0
2023-09-19 13:30:00,179.88,180.17,179.88,180.0,7799.0,176.5531,176.8377,176.5531,176.6709,7799.0
2023-09-19 13:35:00,180.0,180.21,180.0,180.21,3977.0,176.6709,176.877,176.6709,176.877,3977.0
2023-09-19 13:40:00,180.22,180.4,180.21,180.21,3080.0,176.8868,177.0635,176.877,176.877,3080.0
2023-09-19 13:45:00,180.26,180.67,180.26,180.67,12920.0,176.9261,177.3285,176.9261,177.3285,12920.0
2023-09-19 13:50:00,180.64,180.8,180.57,180.76,5896.0,177.299,177.4561,177.2303,177.4168,5896.0
2023-09-19 13:55:00,180.75,180.85,180.69,180.79,4045.0,177.407,177.5051,177.3481,177.4463,4045.0
2023-09-19 14:00:00,180.74,180.84,180.7,180.8,2525.0,177.3972,177.4953,177.3579,177.4561,2525.0
2023-09-19 14:05:00,180.81,180.89,180.77,180.84,1880.0,177.4659,177.5444,177.4266,177.4953,1880.0
2023-09-19 14:10:00,180.84,180.92,180.79,180.81,3892.0,177.4953,177.5738,177.4463,177.4659,3892.0
2023-09-19 14:15:00,180.78,180.78,180.72,180.75,4267.0,177.4364,177.4364,177.3775,177.407,4267.0
2023-09-19 14:20:00,180.78,180.84,180.71,180.75,6065.0,177.4364,177.4953,177.3677,177.407,6065.0
2023-09-19 14:25:00,180.77,180.91,180.77,180.83,3898.0,177.4266,177.564,177.4266,177.4855,3898.0
2023-09-19 14:30:00,180.86,181.09,180.83,181.09,5903.0,177.515,177.7407,177.4855,177.7407,5903.0
2023-09-19 14:35:00,181.06,181.46,181.06,181.46,8621.0,177.7113,178.1039,177.7113,178.1039,8621.0
2023-09-19 14:40:00,181.44,181.5,181.4,181.5,6875.0,178.0842,178.1431,178.045,178.1431,6875.0
2023-09-19 14:45:00,181.51,181.54,181.39,181.5,7873.0,178.1529,178.1824,178.0352,178.1431,7873.0
2023-09-19 14:50:00,181.51,181.57,181.44,181.54,10464.0,178.1529,178.2118,178.0842,178.1824,10464.0
2023-09-19 14:55:00,181.55,181.61,181.51,181.53,8216.0,178.1922,178.2511,178.1529,178.1726,8216.0
2023-09-19 15:00:00,181.48,181.67,181.47,181.64,16180.0,178.1235,178.31,178.1137,178.2805,16180.0
2023-09-19 15:05:00,181.64,181.67,181.54,181.63,6590.0,178.2805,178.31,178.1824,178.2707,6590.0
2023-09-19 15:10:00,181.62,181.66,181.48,181.6,5440.0,178.2609,178.3002,178.1235,178.2413,5440.0
2023-09-19 15:15:00,181.58,181.65,181.55,181.65,4146.0,178.2216,178.2903,178.1922,178.2903,4146.0
2023-09-19 15:20:00,181.63,181.77,181.57,181.74,5727.0,178.2707,178.4081,178.2118,178.3787,5727.0
2023-09-19 15:25:00,181.76,181.9,181.72,181.88,6666.0,178.3983,178.5357,178.3591,178.5161,6666.0
2023-09-19 15:30:00,181.89,182.0,181.78,181.97,12581.0,178.5259,178.6339,178.4179,178.6044,12581.0
2023-09-19 15:35:00,181.96,182.07,181.96,182.06,7304.0,178.5946,178.7026,178.5946,178.6928,7304.0
2023-09-19 15:40:00,182.03,182.11,181.95,182.11,12990.0,178.6633,178.7418,178.5848,178.7418,12990.0
2023-09-19 15:45:00,182.13,182.39,182.13,182.21,26215.0,178.7615,179.0167,178.7615,178.84,26215.0
2023-09-19 15:50:00,182.19,182.54,182.16,182.46,64711.0,178.8204,179.1639,178.7909,179.0854,64711.0
2023-09-19 15:55:00,182.45,182.6,181.83,181.98,101894.0,179.0755,179.2228,178.467,178.6142,101894.0
2023-09-20 09:30:00,183.21,183.99,182.8,183.93,40179.0,179.8215,180.5871,179.4191,180.5282,40179.0
2023-09-20 09:35:00,183.85,183.96,183.0,183.11,4605.0,180.4497,180.5576,179.6154,179.7233,4605.0
2023-09-20 09:40:00,183.03,183.11,182.72,182.92,5889.0,179.6448,179.7233,179.3406,179.5369,5889.0
2023-09-20 09:45:00,182.88,183.31,182.75,183.28,12169.0,179.4976,179.9196,179.37,179.8902,12169.0
2023-09-20 09:50:00,183.32,183.37,182.84,183.08,12386.0,179.9295,179.9785,179.4583,179.6939,12386.0
2023-09-20 09:55:00,183.1,183.3,183.08,183.14,5862.0,179.7135,179.9098,179.6939,179.7528,5862.0
2023-09-20 10:00:00,183.18,183.42,183.16,183.31,6522.0,179.792,180.0276,179.7724,179.9196,6522.0
2023-09-20 10:05:00,183.31,183.32,183.03,183.19,6110.0,179.9196,179.9295,179.6448,179.8019,6110.0
2023-09-20 10:10:00,183.25,183.25,182.98,183.13,3423.0,179.8608,179.8608,179.5957,179.743,3423.0
2023-09-20 10:15:00,183.16,183.46,183.13,183.31,4117.0,179.7724,180.0669,179.743,179.9196,4117.0
2023-09-20 10:20:00,183.37,183.37,183.22,183.36,5420.0,179.9785,179.9785,179.8313,179.9687,5420.0
2023-09-20 10:25:00,183.36,183.51,183.28,183.51,2714.0,179.9687,180.1159,179.8902,180.1159,2714.0
2023-09-20 10:30:00,183.48,183.49,183.3,183.36,4193.0,180.0865,180.0963,179.9098,179.9687,4193.0
2023-09-20 10:35:00,183.34,183.44,182.92,182.92,76088.0,179.9491,180.0472,179.5369,179.5369,76088.0
2023-09-20 10:40:00,182.73,182.9,182.56,182.9,5799.0,179.3504,179.5172,179.1835,179.5172,5799.0
2023-09-20 10:45:00,182.97,183.1,182.9,183.07,3432.0,179.5859,179.7135,179.5172,179.6841,3432.0
2023-09-20 10:50:00,183.08,183.22,183.0,183.19,4407.0,179.6939,179.8313,179.6154,179.8019,4407.0
2023-09-20 10:55:00,183.24,183.64,183.24,183.46,4484.0,179.8509,180.2435,179.8509,180.0669,4484.0
2023-09-20 11:00:00,183.46,183.46,183.15,183.15,1639.0,180.0669,180.0669,179.7626,179.7626,1639.0
2023-09-20 11:05:00,183.16,183.16,182.97,183.11,5679.0,179.7724,179.7724,179.5859,179.7233,5679.0
2023-09-20 11:10:00,183.15,183.28,183.06,183.2,10440.0,179.7626,179.8902,179.6743,179.8117,10440.0
2023-09-20 11:15:00,183.23,183.47,183.13,183.43,57660.0,179.8411,180.0767,179.743,180.0374,57660.0
2023-09-20 11:20:00,183.44,183.57,183.43,183.43,2036.0,180.0472,180.1748,180.0374,180.0374,2036.0
2023-09-20 11:25:00,183.46,183.5,183.38,183.44,3466.0,180.0669,180.1061,179.9883,180.0472,3466.0
2023-09-20 11:30:00,183.45,183.64,183.44,183.56,4248.0,180.0571,180.2435,180.0472,180.165,4248.0
2023-09-20 11:35:00,183.56,183.58,183.37,183.44,3493.0,180.165,180.1846,179.9785,180.0472,3493.0
2023-09-20 11:40:00,183.39,183.48,183.25,183.31,17629.0,179.9982,180.0865,179.8608,179.9196,17629.0
2023-09-20 11:45:00,183.31,183.4,182.99,183.4,14598.0,179.9196,180.008,179.6056,180.008,14598.0
2023-09-20 11:50:00,183.39,183.39,183.0,183.09,12709.0,179.9982,179.9982,179.6154,179.7037,12709.0
2023-09-20 11:55:00,183.1,183.27,183.07,183.07,14350.0,179.7135,179.8804,179.6841,179.6841,14350.0
2023-09-20 12:00:00,183.09,183.24,183.09,183.2,3805.0,179.7037,179.8509,179.7037,179.8117,3805.0
2023-09-20 12:05:00,183.17,183.27,183.14,183.26,9882.0,179.7822,179.8804,179.7528,179.8706,9882.0
2023-09-20 12:10:00,183.21,183.35,183.15,183.16,15516.0,179.8215,179.9589,179.7626,179.7724,15516.0
2023-09-20 12:15:00,183.15,183.22,183.1,183.22,3650.0,179.7626,179.8313,179.7135,179.8313,3650.0
2023-09-20 12:20:00,183.23,183.31,183.2,183.31,8017.0,179.8411,179.9196,179.8117,179.9196,8017.0
2023-09-20 12:25:00,183.31,183.59,183.31,183.59,4205.0,179.9196,180.1945,179.9196,180.1945,4205.0
2023-09-20 12:30:00,183.59,183.67,183.58,183.67,4321.0,180.1945,180.273,180.1846,180.273,4321.0
2023-09-20 12:35:00,183.67,183.81,183.63,183.81,4128.0,180.273,180.4104,180.2337,180.4104,4128.0
2023-09-20 12:40:00,183.77,184.12,183.75,184.12,7461.0,180.3711,180.7147,180.3515,180.7147,7461.0
2023-09-20 12:45:00,184.12,184.17,184.05,184.17,5212.0,180.7147,180.7637,180.646,180.7637,5212.0
2023-09-20 12:50:00,184.18,184.2,184.01,184.2,7512.0,180.7736,180.7932,180.6067,180.7932,7512.0
2023-09-20 12:55:00,184.17,184.2,184.01,184.07,3190.0,180.7637,180.7932,180.6067,180.6656,3190.0
2023-09-20 13:00:00,184.07,184.19,184.07,184.19,3552.0,180.6656,180.7834,180.6656,180.7834,3552.0
2023-09-20 13:05:00,184.19,184.19,184.09,184.16,7681.0,180.7834,180.7834,180.6852,180.7539,7681.0
2023-09-20 13:10:00,184.16,184.21,184.0,184.03,4717.0,180.7539,180.803,180.5969,180.6263,4717.0
2023-09-20 13:15:00,183.98,184.19,183.95,184.03,5722.0,180.5773,180.7834,180.5478,180.6263,5722.0
2023-09-20 13:20:00,184.06,184.28,184.06,184.22,3433.0,180.6558,180.8717,180.6558,180.8128,3433.0
2023-09-20 13:25:00,184.25,184.44,184.24,184.38,7027.0,180.8423,181.0287,180.8324,180.9699,7027.0
2023-09-20 13:30:00,184.32,184.35,184.14,184.19,7101.0,180.911,180.9404,180.7343,180.7834,7101.0
2023-09-20 13:35:00,184.22,184.23,183.74,183.74,5676.0,180.8128,180.8226,180.3417,180.3417,5676.0
2023-09-20 13:40:00,183.67,183.76,183.66,183.67,2331.0,180.273,180.3613,180.2632,180.273,2331.0
2023-09-20 13:45:00,183.7,183.7,183.45,183.45,4040.0,180.3024,180.3024,180.0571,180.0571,4040.0
2023-09-20 13:50:00,183.47,183.69,183.45,183.69,4700.0,180.0767,180.2926,180.0571,180.2926,4700.0
2023-09-20 13:55:00,183.72,183.76,183.55,183.55,3016.0,180.3221,180.3613,180.1552,180.1552,3016.0
2023-09-20 14:00:00,183.52,183.52,183.04,183.19,7040.0,180.1258,180.1258,179.6546,179.8019,7040.0
2023-09-20 14:05:00,183.3,183.35,183.07,183.22,9018.0,179.9098,179.9589,179.6841,179.8313,9018.0
2023-09-20 14:10:00,183.18,183.27,183.05,183.19,6799.0,179.792,179.8804,179.6645,179.8019,6799.0
2023-09-20 14:15:00,183.13,183.33,183.02,183.02,16607.0,179.743,179.9393,179.635,179.635,16607.0
2023-09-20 14:20:00,183.09,183.15,182.83,183.1,17171.0,179.7037,179.7626,179.4485,179.7135,17171.0
2023-09-20 14:25:00,183.06,183.2,182.98,183.08,3379.0,179.6743,179.8117,179.5957,179.6939,3379.0
2023-09-20 14:30:00,183.01,183.55,182.92,183.28,8438.0,179.6252,180.1552,179.5369,179.8902,8438.0
2023-09-20 14:35:00,183.25,183.41,183.19,183.32,4534.0,179.8608,180.0178,179.8019,179.9295,4534.0
2023-09-20 14:40:00,183.32,183.32,183.04,183.28,6328.0,179.9295,179.9295,179.6546,179.8902,6328.0
2023-09-20 14:45:00,183.32,183.32,182.93,183.01,6542.0,179.9295,179.9295,179.5467,179.6252,6542.0
2023-09-20 14:50:00,182.91,183.08,182.75,182.88,5894.0,179.527,179.6939,179.37,179.4976,5894.0
2023-09-20 14:55:00,182.96,183.07,182.53,182.62,17669.0,179.5761,179.6841,179.1541,179.2424,17669.0
2023-09-20 15:00:00,182.51,182.71,182.42,182.61,15610.0,179.1344,179.3307,179.0461,179.2326,15610.0
2023-09-20 15:05:00,182.65,182.71,182.61,182.66,12888.0,179.2719,179.3307,179.2326,179.2817,12888.0
2023-09-20 15:10:00,182.65,182.7,182.37,182.38,5939.0,179.2719,179.3209,178.997,179.0068,5939.0
2023-09-20 15:15:00,182.37,182.45,182.15,182.32,8308.0,178.997,179.0755,178.7811,178.948,8308.0
2023-09-20 15:20:00,182.37,182.46,182.26,182.45,7731.0,178.997,179.0854,178.8891,179.0755,7731.0
2023-09-20 15:25:00,182.46,182.47,182.23,182.33,6612.0,179.0854,179.0952,178.8596,178.9578,6612.0
2023-09-20 15:30:00,182.39,182.43,182.08,182.11,21745.0,179.0167,179.0559,178.7124,178.7418,21745.0
2023-09-20 15:35:00,182.12,182.24,182.05,182.12,19925.0,178.7517,178.8694,178.6829,178.7517,19925.0
2023-09-20 15:40:00,182.15,182.27,182.13,182.2,11575.0,178.7811,178.8989,178.7615,178.8302,11575.0
2023-09-20 15:45:00,182.16,182.19,181.81,181.94,19704.0,178.7909,178.8204,178.4474,178.575,19704.0
2023-09-20 15:50:00,181.88,181.91,181.72,181.76,24618.0,178.5161,178.5455,178.3591,178.3983,24618.0
2023-09-20 15:55:00,181.76,181.78,181.42,181.55,69483.0,178.3983,178.4179,178.0646,178.1922,69483.0
2023-09-21 09:30:00,179.25,180.11,177.57,177.7,42974.0,175.9347,176.7788,174.2858,174.4134,42974.0
2023-09-21 09:35:00,177.67,179.07,177.66,178.59,9120.0,174.384,175.7581,174.3741,175.2869,9120.0
2023-09-21 09:40:00,178.56,179.33,178.44,179.21,11220.0,175.2575,176.0133,175.1397,175.8955,11220.0
2023-09-21 09:45:00,179.39,179.6,178.96,179.59,13606.0,176.0721,176.2783,175.6501,176.2684,13606.0
2023-09-21 09:50:00,179.58,180.32,179.36,180.3,11622.0,176.2586,176.9849,176.0427,176.9653,11622.0
2023-09-21 09:55:00,180.56,180.56,178.79,179.0,22795.0,177.2205,177.2205,175.4832,175.6894,22795.0
2023-09-21 10:00:00,178.81,179.57,178.8,179.24,8546.0,175.5029,176.2488,175.4931,175.9249,8546.0
2023-09-21 10:05:00,179.2,179.59,179.16,179.24,12313.0,175.8857,176.2684,175.8464,175.9249,12313.0
2023-09-21 10:10:00,179.26,179.62,179.17,179.48,14716.0,175.9445,176.2979,175.8562,176.1605,14716.0
2023-09-21 10:15:00,179.54,179.7,179.31,179.5,15862.0,176.2194,176.3764,175.9936,176.1801,15862.0
2023-09-21 10:20:00,179.5,179.61,179.38,179.44,14177.0,176.1801,176.2881,176.0623,176.1212,14177.0
2023-09-21 10:25:00,179.39,179.53,179.08,179.2,17697.0,176.0721,176.2096,175.7679,175.8857,17697.0
2023-09-21 10:30:00,179.18,179.49,179.09,179.38,13776.0,175.866,176.1703,175.7777,176.0623,13776.0
2023-09-21 10:35:00,179.38,179.38,179.15,179.29,20508.0,176.0623,176.0623,175.8366,175.974,20508.0
2023-09-21 10:40:00,179.28,179.34,179.08,179.31,11886.0,175.9642,176.0231,175.7679,175.9936,11886.0
2023-09-21 10:45:00,179.31,179.37,179.12,179.2,14446.0,175.9936,176.0525,175.8071,175.8857,14446.0
2023-09-21 10:50:00,179.17,179.3,178.98,179.02,17312.0,175.8562,175.9838,175.6697,175.709,17312.0
2023-09-21 10:55:00,179.03,179.29,179.02,179.17,13598.0,175.7188,175.974,175.709,175.8562,13598.0
2023-09-21 11:00:00,179.24,179.31,178.61,178.64,16953.0,175.9249,175.9936,175.3066,175.336,16953.0
2023-09-21 11:05:00,178.64,178.8,178.61,178.64,11892.0,175.336,175.4931,175.3066,175.336,11892.0
2023-09-21 11:10:00,178.64,178.93,178.64,178.8,31187.0,175.336,175.6207,175.336,175.4931,31187.0
2023-09-21 11:15:00,178.8,178.97,178.77,178.93,35515.0,175.4931,175.6599,175.4636,175.6207,35515.0
2023-09-21 11:20:00,178.98,179.31,178.92,179.2,13063.0,175.6697,175.9936,175.6108,175.8857,13063.0
2023-09-21 11:25:00,179.2,179.2,179.07,179.17,11065.0,175.8857,175.8857,175.7581,175.8562,11065.0
2023-09-21 11:30:00,179.18,179.34,178.93,178.93,10249.0,175.866,176.0231,175.6207,175.6207,10249.0
2023-09-21 11:35:00,178.93,179.15,178.88,179.05,12709.0,175.6207,175.8366,175.5716,175.7384,12709.0
2023-09-21 11:40:00,179.05,179.3,178.91,179.27,6927.0,175.7384,175.9838,175.601,175.9544,6927.0
2023-09-21 11:45:00,179.3,179.57,179.3,179.44,9228.0,175.9838,176.2488,175.9838,176.1212,9228.0
2023-09-21 11:50:00,179.38,179.54,179.37,179.5,6544.0,176.0623,176.2194,176.0525,176.1801,6544.0
2023-09-21 11:55:00,179.54,179.54,179.26,179.41,8410.0,176.2194,176.2194,175.9445,176.0918,8410.0
2023-09-21 12:00:00,179.38,179.43,179.2,179.21,10618.0,176.0623,176.1114,175.8857,175.8955,10618.0
2023-09-21 12:05:00,179.23,179.41,179.22,179.41,7970.0,175.9151,176.0918,175.9053,176.0918,7970.0
2023-09-21 12:10:00,179.32,179.35,179.07,179.16,6722.0,176.0034,176.0329,175.7581,175.8464,6722.0
2023-09-21 12:15:00,179.2,179.26,179.13,179.19,7192.0,175.8857,175.9445,175.817,175.8758,7192.0
2023-09-21 12:20:00,179.14,179.24,179.07,179.07,5814.0,175.8268,175.9249,175.7581,175.7581,5814.0
2023-09-21 12:25:00,179.03,179.08,178.89,178.92,2145.0,175.7188,175.7679,175.5814,175.6108,2145.0
2023-09-21 12:30:00,178.87,178.9,178.51,178.62,6325.0,175.5618,175.5912,175.2084,175.3164,6325.0
2023-09-21 12:35:00,178.58,178.64,178.22,178.24,6663.0,175.2771,175.336,174.9238,174.9434,6663.0
2023-09-21 12:40:00,178.25,178.27,178.04,178.22,7909.0,174.9532,174.9729,174.7471,174.9238,7909.0
2023-09-21 12:45:00,178.26,178.44,178.25,178.44,4392.0,174.963,175.1397,174.9532,175.1397,4392.0
2023-09-21 12:50:00,178.44,178.53,178.37,178.42,4730.0,175.1397,175.2281,175.071,175.1201,4730.0
2023-09-21 12:55:00,178.39,178.45,178.33,178.33,5896.0,175.0906,175.1495,175.0317,175.0317,5896.0
2023-09-21 13:00:00,178.28,178.4,178.2,178.25,9885.0,174.9827,175.1005,174.9042,174.9532,9885.0
2023-09-21 13:05:00,178.25,178.4,178.21,178.3,7344.0,174.9532,175.1005,174.914,175.0023,7344.0
2023-09-21 13:10:00,178.22,178.22,177.85,177.88,5092.0,174.9238,174.9238,174.5606,174.5901,5092.0
2023-09-21 13:15:00,177.91,178.14,177.91,178.02,4281.0,174.6195,174.8453,174.6195,174.7275,4281.0
2023-09-21 13:20:00,177.91,178.0,177.86,177.93,4478.0,174.6195,174.7079,174.5704,174.6391,4478.0
2023-09-21 13:25:00,177.99,178.06,177.97,177.98,3426.0,174.698,174.7667,174.6784,174.6882,3426.0
2023-09-21 13:30:00,177.98,178.01,177.84,177.91,3606.0,174.6882,174.7177,174.5508,174.6195,3606.0
2023-09-21 13:35:00,177.89,177.95,177.77,177.77,5381.0,174.5999,174.6588,174.4821,174.4821,5381.0
2023-09-21 13:40:00,177.77,178.01,177.77,177.84,1875.0,174.4821,174.7177,174.4821,174.5508,1875.0
2023-09-21 13:45:00,177.78,177.97,177.63,177.97,9449.0,174.4919,174.6784,174.3447,174.6784,9449.0
2023-09-21 13:50:00,177.94,177.95,177.75,177.75,4529.0,174.649,174.6588,174.4625,174.4625,4529.0
2023-09-21 13:55:00,177.72,177.96,177.67,177.92,6474.0,174.433,174.6686,174.384,174.6293,6474.0
2023-09-21 14:00:00,177.9,177.93,177.64,177.7,5325.0,174.6097,174.6391,174.3545,174.4134,5325.0
2023-09-21 14:05:00,177.75,177.84,177.71,177.76,5878.0,174.4625,174.5508,174.4232,174.4723,5878.0
2023-09-21 14:10:00,177.77,177.85,177.63,177.63,5968.0,174.4821,174.5606,174.3447,174.3447,5968.0
2023-09-21 14:15:00,177.63,177.64,177.54,177.55,6891.0,174.3447,174.3545,174.2564,174.2662,6891.0
2023-09-21 14:20:00,177.56,177.83,177.55,177.74,5082.0,174.276,174.541,174.2662,174.4527,5082.0
2023-09-21 14:25:00,177.76,177.76,177.47,177.53,6313.0,174.4723,174.4723,174.1877,174.2465,6313.0
2023-09-21 14:30:00,177.52,177.53,177.28,177.31,7643.0,174.2367,174.2465,174.0012,174.0306,7643.0
2023-09-21 14:35:00,177.3,177.48,177.28,177.31,8546.0,174.0208,174.1975,174.0012,174.0306,8546.0
2023-09-21 14:40:00,177.33,177.49,177.27,177.28,6053.0,174.0502,174.2073,173.9914,174.0012,6053.0
2023-09-21 14:45:00,177.38,177.4,177.2,177.21,6703.0,174.0993,174.1189,173.9226,173.9325,6703.0
2023-09-21 14:50:00,177.19,177.32,177.11,177.29,8958.0,173.9128,174.0404,173.8343,174.011,8958.0
2023-09-21 14:55:00,177.3,177.42,177.3,177.35,6996.0,174.0208,174.1386,174.0208,174.0699,6996.0
2023-09-21 15:00:00,177.35,177.38,177.25,177.33,10422.0,174.0699,174.0993,173.9717,174.0502,10422.0
2023-09-21 15:05:00,177.3,177.39,177.2,177.36,9757.0,174.0208,174.1091,173.9226,174.0797,9757.0
2023-09-21 15:10:00,177.37,177.37,177.03,177.13,7948.0,174.0895,174.0895,173.7558,173.8539,7948.0
2023-09-21 15:15:00,177.17,177.29,177.02,177.28,11265.0,173.8932,174.011,173.746,174.0012,11265.0
2023-09-21 15:20:00,177.2,177.4,177.19,177.24,10184.0,173.9226,174.1189,173.9128,173.9619,10184.0
2023-09-21 15:25:00,177.21,177.23,177.01,177.06,11837.0,173.9325,173.9521,173.7362,173.7852,11837.0
2023-09-21 15:30:00,177.01,177.04,176.84,176.89,12419.0,173.7362,173.7656,173.5693,173.6184,12419.0
2023-09-21 15:35:00,176.88,177.16,176.87,176.98,21846.0,173.6086,173.8834,173.5988,173.7067,21846.0
2023-09-21 15:40:00,176.98,176.98,176.78,176.86,16799.0,173.7067,173.7067,173.5104,173.5889,16799.0
2023-09-21 15:45:00,176.81,176.82,176.58,176.58,22431.0,173.5399,173.5497,173.3141,173.3141,22431.0
2023-09-21 15:50:00,176.51,176.83,176.49,176.78,44153.0,173.2454,173.5595,173.2258,173.5104,44153.0
2023-09-21 15:55:00,176.78,176.88,176.47,176.6,108713.0,173.5104,173.6086,173.2062,173.3337,108713.0
2023-09-22 09:30:00,177.06,177.28,176.03,176.25,29295.0,173.7852,174.0012,172.7743,172.9902,29295.0
2023-09-22 09:35:00,176.05,176.49,176.05,176.23,6168.0,172.7939,173.2258,172.7939,172.9706,6168.0
2023-09-22 09:40:00,176.34,176.39,175.5,175.99,13607.0,173.0786,173.1276,172.2541,172.735,13607.0
2023-09-22 09:45:00,176.05,176.25,175.47,175.69,7868.0,172.7939,172.9902,172.2246,172.4406,7868.0
2023-09-22 09:50:00,175.59,175.86,175.31,175.7,9752.0,172.3424,172.6074,172.0676,172.4504,9752.0
2023-09-22 09:55:00,175.61,175.68,175.11,175.4,15402.0,172.3621,172.4308,171.8713,172.1559,15402.0
2023-09-22 10:00:00,175.32,175.32,174.97,175.13,18000.0,172.0774,172.0774,171.7339,171.8909,18000.0
2023-09-22 10:05:00,175.13,176.0,175.07,176.0,15740.0,171.8909,172.7448,171.832,172.7448,15740.0
2023-09-22 10:10:00,176.02,176.04,175.57,175.66,8819.0,172.7645,172.7841,172.3228,172.4111,8819.0
2023-09-22 10:15:00,175.65,175.95,175.64,175.95,6606.0,172.4013,172.6958,172.3915,172.6958,6606.0
2023-09-22 10:20:00,175.98,176.21,175.87,176.05,13613.0,172.7252,172.951,172.6172,172.7939,13613.0
2023-09-22 10:25:00,176.03,176.26,175.89,176.21,12645.0,172.7743,173.0,172.6369,172.951,12645.0
2023-09-22 10:30:00,176.23,176.61,176.17,176.46,10069.0,172.9706,173.3436,172.9117,173.1963,10069.0
2023-09-22 10:35:00,176.4,176.52,176.28,176.28,13501.0,173.1374,173.2552,173.0197,173.0197,13501.0
2023-09-22 10:40:00,176.31,176.32,176.18,176.27,7846.0,173.0491,173.0589,172.9215,173.0098,7846.0
2023-09-22 10:45:00,176.28,176.45,176.12,176.24,8053.0,173.0197,173.1865,172.8626,172.9804,8053.0
2023-09-22 10:50:00,176.21,176.48,176.21,176.28,10691.0,172.951,173.216,172.951,173.0197,10691.0
2023-09-22 10:55:00,176.32,176.7,176.32,176.58,10433.0,173.0589,173.4319,173.0589,173.3141,10433.0
2023-09-22 11:00:00,176.57,176.7,176.47,176.7,3331.0,173.3043,173.4319,173.2062,173.4319,3331.0
2023-09-22 11:05:00,176.65,176.71,176.45,176.63,12238.0,173.3828,173.4417,173.1865,173.3632,12238.0
2023-09-22 11:10:00,176.68,176.68,176.3,176.3,2705.0,173.4123,173.4123,173.0393,173.0393,2705.0
2023-09-22 11:15:00,176.35,176.56,176.34,176.42,6213.0,173.0884,173.2945,173.0786,173.1571,6213.0
2023-09-22 11:20:00,176.46,176.66,176.42,176.66,4538.0,173.1963,173.3926,173.1571,173.3926,4538.0
2023-09-22 11:25:00,176.63,177.23,176.63,177.2,3498.0,173.3632,173.9521,173.3632,173.9226,3498.0
2023-09-22 11:30:00,177.24,177.67,177.24,177.64,4880.0,173.9619,174.384,173.9619,174.3545,4880.0
2023-09-22 11:35:00,177.6,177.86,177.59,177.79,5037.0,174.3153,174.5704,174.3054,174.5017,5037.0
2023-09-22 11:40:00,177.79,177.79,177.67,177.67,3973.0,174.5017,174.5017,174.384,174.384,3973.0
2023-09-22 11:45:00,177.71,177.87,177.71,177.77,6614.0,174.4232,174.5803,174.4232,174.4821,6614.0
2023-09-22 11:50:00,177.79,177.81,177.61,177.76,5962.0,174.5017,174.5214,174.3251,174.4723,5962.0
2023-09-22 11:55:00,177.77,177.95,177.69,177.69,5952.0,174.4821,174.6588,174.4036,174.4036,5952.0
2023-09-22 12:00:00,177.65,177.65,177.39,177.48,3513.0,174.3643,174.3643,174.1091,174.1975,3513.0
2023-09-22 12:05:00,177.35,177.53,177.35,177.37,3570.0,174.0699,174.2465,174.0699,174.0895,3570.0
2023-09-22 12:10:00,177.36,177.68,177.33,177.68,7606.0,174.0797,174.3938,174.0502,174.3938,7606.0
2023-09-22 12:15:00,177.64,177.66,177.52,177.58,7977.0,174.3545,174.3741,174.2367,174.2956,7977.0
2023-09-22 12:20:00,177.62,177.72,177.53,177.71,4201.0,174.3349,174.433,174.2465,174.4232,4201.0
2023-09-22 12:25:00,177.64,177.74,177.58,177.59,3905.0,174.3545,174.4527,174.2956,174.3054,3905.0
2023-09-22 12:30:00,177.61,177.77,177.59,177.67,4405.0,174.3251,174.4821,174.3054,174.384,4405.0
2023-09-22 12:35:00,177.74,177.95,177.64,177.94,3619.0,174.4527,174.6588,174.3545,174.649,3619.0
2023-09-22 12:40:00,177.91,178.01,177.78,177.94,10891.0,174.6195,174.7177,174.4919,174.649,10891.0
2023-09-22 12:45:00,177.99,178.09,177.96,177.98,7904.0,174.698,174.7962,174.6686,174.6882,7904.0
2023-09-22 12:50:00,177.97,178.05,177.9,177.98,6534.0,174.6784,174.7569,174.6097,174.6882,6534.0
2023-09-22 12:55:00,177.98,178.05,177.69,177.7,4184.0,174.6882,174.7569,174.4036,174.4134,4184.0
2023-09-22 13:00:00,177.66,177.73,177.61,177.73,2126.0,174.3741,174.4428,174.3251,174.4428,2126.0
2023-09-22 13:05:00,177.75,177.75,177.61,177.61,4658.0,174.4625,174.4625,174.3251,174.3251,4658.0
2023-09-22 13:10:00,177.58,177.75,177.48,177.69,5063.0,174.2956,174.4625,174.1975,174.4036,5063.0
2023-09-22 13:15:00,177.66,177.71,177.59,177.62,2892.0,174.3741,174.4232,174.3054,174.3349,2892.0
2023-09-22 13:20:00,177.62,177.63,177.36,177.36,2515.0,174.3349,174.3447,174.0797,174.0797,2515.0
2023-09-22 13:25:00,177.42,177.47,177.31,177.38,5168.0,174.1386,174.1877,174.0306,174.0993,5168.0
2023-09-22 13:30:00,177.36,177.4,177.23,177.4,5458.0,174.0797,174.1189,173.9521,174.1189,5458.0
2023-09-22 13:35:00,177.42,177.43,176.97,177.04,3993.0,174.1386,174.1484,173.6969,173.7656,3993.0
2023-09-22 13:40:00,177.0,177.04,176.82,176.88,3607.0,173.7263,173.7656,173.5497,173.6086,3607.0
2023-09-22 13:45:00,176.85,176.9,176.77,176.81,2590.0,173.5791,173.6282,173.5006,173.5399,2590.0
2023-09-22 13:50:00,176.81,176.98,176.81,176.98,5572.0,173.5399,173.7067,173.5399,173.7067,5572.0
2023-09-22 13:55:00,176.97,176.97,176.87,176.93,1609.0,173.6969,173.6969,173.5988,173.6576,1609.0
2023-09-22 14:00:00,176.89,176.92,176.74,176.75,2100.0,173.6184,173.6478,173.4712,173.481,2100.0
2023-09-22 14:05:00,176.7,176.86,176.7,176.73,3817.0,173.4319,173.5889,173.4319,173.4613,3817.0
2023-09-22 14:10:00,176.66,176.66,176.44,176.47,3204.0,173.3926,173.3926,173.1767,173.2062,3204.0
2023-09-22 14:15:00,176.47,176.47,176.29,176.3,3345.0,173.2062,173.2062,173.0295,173.0393,3345.0
2023-09-22 14:20:00,176.3,176.46,176.28,176.41,5187.0,173.0393,173.1963,173.0197,173.1473,5187.0
2023-09-22 14:25:00,176.43,176.53,176.4,176.43,6175.0,173.1669,173.265,173.1374,173.1669,6175.0
2023-09-22 14:30:00,176.43,176.47,176.32,176.47,4712.0,173.1669,173.2062,173.0589,173.2062,4712.0
2023-09-22 14:35:00,176.47,176.49,176.03,176.31,10423.0,173.2062,173.2258,172.7743,173.0491,10423.0
2023-09-22 14:40:00,176.29,176.46,176.29,176.32,5571.0,173.0295,173.1963,173.0295,173.0589,5571.0
2023-09-22 14:45:00,176.34,176.61,176.34,176.61,3603.0,173.0786,173.3436,173.0786,173.3436,3603.0
2023-09-22 14:50:00,176.6,176.72,176.57,176.69,5477.0,173.3337,173.4515,173.3043,173.4221,5477.0
2023-09-22 14:55:00,176.66,176.68,176.6,176.68,3527.0,173.3926,173.4123,173.3337,173.4123,3527.0
2023-09-22 15:00:00,176.69,177.08,176.69,177.02,4383.0,173.4221,173.8049,173.4221,173.746,4383.0
2023-09-22 15:05:00,177.0,177.41,177.0,177.38,5536.0,173.7263,174.1288,173.7263,174.0993,5536.0
2023-09-22 15:10:00,177.41,177.49,177.4,177.45,4814.0,174.1288,174.2073,174.1189,174.168,4814.0
2023-09-22 15:15:00,177.47,177.56,177.42,177.46,5014.0,174.1877,174.276,174.1386,174.1778,5014.0
2023-09-22 15:20:00,177.41,177.69,177.37,177.58,7771.0,174.1288,174.4036,174.0895,174.2956,7771.0
2023-09-22 15:25:00,177.59,177.66,177.51,177.51,3492.0,174.3054,174.3741,174.2269,174.2269,3492.0
2023-09-22 15:30:00,177.51,177.65,177.27,177.27,7176.0,174.2269,174.3643,173.9914,173.9914,7176.0
2023-09-22 15:35:00,177.24,177.25,177.06,177.06,7211.0,173.9619,173.9717,173.7852,173.7852,7211.0
2023-09-22 15:40:00,177.06,177.09,176.7,176.7,10948.0,173.7852,173.8147,173.4319,173.4319,10948.0
2023-09-22 15:45:00,176.67,176.88,176.36,176.41,18202.0,173.4025,173.6086,173.0982,173.1473,18202.0
2023-09-22 15:50:00,176.39,176.66,176.27,176.62,28170.0,173.1276,173.3926,173.0098,173.3534,28170.0
2023-09-22 15:55:00,176.65,176.9,176.61,176.68,71182.0,173.3828,173.6282,173.3436,173.4123,71182.0
2023-09-25 09:30:00,175.8,176.04,175.22,175.26,18835.0,172.5485,172.7841,171.9793,172.0185,18835.0
2023-09-25 09:35:00,175.21,175.84,175.14,175.73,4623.0,171.9695,172.5878,171.9007,172.4798,4623.0
2023-09-25 09:40:00,175.9,176.38,175.82,176.3,7950.0,172.6467,173.1178,172.5682,173.0393,7950.0
2023-09-25 09:45:00,176.29,176.37,175.79,175.79,5692.0,173.0295,173.108,172.5387,172.5387,5692.0
2023-09-25 09:50:00,175.74,175.8,175.56,175.8,4285.0,172.4897,172.5485,172.313,172.5485,4285.0
2023-09-25 09:55:00,175.8,175.97,175.57,175.73,9502.0,172.5485,172.7154,172.3228,172.4798,9502.0
2023-09-25 10:00:00,175.66,176.03,175.5,175.74,11609.0,172.4111,172.7743,172.2541,172.4897,11609.0
2023-09-25 10:05:00,175.74,175.86,175.62,175.79,4442.0,172.4897,172.6074,172.3719,172.5387,4442.0
2023-09-25 10:10:00,175.65,175.96,175.65,175.68,2178.0,172.4013,172.7056,172.4013,172.4308,2178.0
2023-09-25 10:15:00,175.67,175.81,175.45,175.55,4584.0,172.4209,172.5584,172.205,172.3032,4584.0
2023-09-25 10:20:00,175.56,175.9,175.55,175.89,6971.0,172.313,172.6467,172.3032,172.6369,6971.0
2023-09-25 10:25:00,175.8,175.81,175.46,175.64,4550.0,172.5485,172.5584,172.2148,172.3915,4550.0
2023-09-25 10:30:00,175.65,175.95,175.65,175.94,3718.0,172.4013,172.6958,172.4013,172.686,3718.0
2023-09-25 10:35:00,175.84,175.96,175.79,175.81,5209.0,172.5878,172.7056,172.5387,172.5584,5209.0
2023-09-25 10:40:00,175.8,175.88,175.71,175.83,9047.0,172.5485,172.6271,172.4602,172.578,9047.0
2023-09-25 10:45:00,175.92,176.06,175.81,175.96,10184.0,172.6663,172.8037,172.5584,172.7056,10184.0
2023-09-25 10:50:00,175.99,176.03,175.55,175.55,3337.0,172.735,172.7743,172.3032,172.3032,3337.0
2023-09-25 10:55:00,175.55,175.61,175.42,175.46,12670.0,172.3032,172.3621,172.1756,172.2148,12670.0
2023-09-25 11:00:00,175.48,175.56,175.35,175.44,13244.0,172.2345,172.313,172.1069,172.1952,13244.0
2023-09-25 11:05:00,175.4,176.01,175.4,175.96,9876.0,172.1559,172.7547,172.1559,172.7056,9876.0
2023-09-25 11:10:00,175.93,175.99,175.76,175.77,5075.0,172.6761,172.735,172.5093,172.5191,5075.0
2023-09-25 11:15:00,175.8,176.17,175.79,176.16,8227.0,172.5485,172.9117,172.5387,172.9019,8227.0
2023-09-25 11:20:00,176.17,176.22,176.04,176.12,4022.0,172.9117,172.9608,172.7841,172.8626,4022.0
2023-09-25 11:25:00,176.08,176.28,176.05,176.18,9805.0,172.8234,173.0197,172.7939,172.9215,9805.0
2023-09-25 11:30:00,176.18,176.38,176.09,176.38,6958.0,172.9215,173.1178,172.8332,173.1178,6958.0
2023-09-25 11:35:00,176.37,176.37,176.2,176.25,3168.0,173.108,173.108,172.9411,172.9902,3168.0
2023-09-25 11:40:00,176.24,176.67,176.23,176.62,4346.0,172.9804,173.4025,172.9706,173.3534,4346.0
2023-09-25 11:45:00,176.67,176.84,176.6,176.76,7606.0,173.4025,173.5693,173.3337,173.4908,7606.0
2023-09-25 11:50:00,176.77,176.92,176.76,176.77,2318.0,173.5006,173.6478,173.4908,173.5006,2318.0
2023-09-25 11:55:00,176.77,176.83,176.68,176.76,2976.0,173.5006,173.5595,173.4123,173.4908,2976.0
2023-09-25 12:00:00,176.79,176.82,176.65,176.78,5943.0,173.5202,173.5497,173.3828,173.5104,5943.0
2023-09-25 12:05:00,176.79,176.89,176.76,176.79,2053.0,173.5202,173.6184,173.4908,173.5202,2053.0
2023-09-25 12:10:00,176.75,176.83,176.49,176.5,6817.0,173.481,173.5595,173.2258,173.2356,6817.0
2023-09-25 12:15:00,176.5,176.63,176.45,176.49,4266.0,173.2356,173.3632,173.1865,173.2258,4266.0
2023-09-25 12:20:00,176.5,176.63,176.47,176.58,11945.0,173.2356,173.3632,173.2062,173.3141,11945.0
2023-09-25 12:25:00,176.53,176.56,176.48,176.49,2800.0,173.265,173.2945,173.216,173.2258,2800.0
2023-09-25 12:30:00,176.49,176.53,176.46,176.52,3629.0,173.2258,173.265,173.1963,173.2552,3629.0
2023-09-25 12:35:00,176.48,176.53,176.4,176.42,3621.0,173.216,173.265,173.1374,173.1571,3621.0
2023-09-25 12:40:00,176.42,176.64,176.4,176.4,9191.0,173.1571,173.373,173.1374,173.1374,9191.0
2023-09-25 12:45:00,176.45,176.57,176.41,176.52,4167.0,173.1865,173.3043,173.1473,173.2552,4167.0
2023-09-25 12:50:00,176.52,176.61,176.47,176.54,11801.0,173.2552,173.3436,173.2062,173.2749,11801.0
2023-09-25 12:55:00,176.58,176.61,176.5,176.61,3648.0,173.3141,173.3436,173.2356,173.3436,3648.0
2023-09-25 13:00:00,176.61,176.76,176.58,176.72,18587.0,173.3436,173.4908,173.3141,173.4515,18587.0
2023-09-25 13:05:00,176.7,176.82,176.68,176.77,5583.0,173.4319,173.5497,173.4123,173.5006,5583.0
2023-09-25 13:10:00,176.78,176.82,176.62,176.63,2171.0,173.5104,173.5497,173.3534,173.3632,2171.0
2023-09-25 13:15:00,176.57,176.8,176.57,176.8,3325.0,173.3043,173.53,173.3043,173.53,3325.0
2023-09-25 13:20:00,176.75,176.75,176.51,176.51,4346.0,173.481,173.481,173.2454,173.2454,4346.0
2023-09-25 13:25:00,176.5,176.6,176.4,176.57,9416.0,173.2356,173.3337,173.1374,173.3043,9416.0
2023-09-25 13:30:00,176.62,176.62,176.48,176.55,3229.0,173.3534,173.3534,173.216,173.2847,3229.0
2023-09-25 13:35:00,176.59,176.83,176.57,176.82,3559.0,173.3239,173.5595,173.3043,173.5497,3559.0
2023-09-25 13:40:00,176.83,176.83,176.66,176.66,2788.0,173.5595,173.5595,173.3926,173.3926,2788.0
2023-09-25 13:45:00,176.7,176.81,176.5,176.81,9969.0,173.4319,173.5399,173.2356,173.5399,9969.0
2023-09-25 13:50:00,176.76,176.83,176.7,176.75,3378.0,173.4908,173.5595,173.4319,173.481,3378.0
2023-09-25 13:55:00,176.75,176.99,176.7,176.92,4677.0,173.481,173.7165,173.4319,173.6478,4677.0
2023-09-25 14:00:00,176.92,177.24,176.91,177.22,12799.0,173.6478,173.9619,173.638,173.9423,12799.0
2023-09-25 14:05:00,177.22,177.3,177.04,177.1,15300.0,173.9423,174.0208,173.7656,173.8245,15300.0
2023-09-25 14:10:00,177.12,177.32,177.11,177.29,4669.0,173.8441,174.0404,173.8343,174.011,4669.0
2023-09-25 14:15:00,177.26,177.3,177.09,177.14,3862.0,173.9815,174.0208,173.8147,173.8638,3862.0
2023-09-25 14:20:00,177.15,177.21,176.97,176.97,9222.0,173.8736,173.9325,173.6969,173.6969,9222.0
2023-09-25 14:25:00,176.92,177.09,176.92,176.97,16875.0,173.6478,173.8147,173.6478,173.6969,16875.0
2023-09-25 14:30:00,177.01,177.21,176.95,177.13,11277.0,173.7362,173.9325,173.6773,173.8539,11277.0
2023-09-25 14:35:00,177.12,177.33,177.07,177.07,6115.0,173.8441,174.0502,173.7951,173.7951,6115.0
2023-09-25 14:40:00,177.12,177.47,177.09,177.14,8890.0,173.8441,174.1877,173.8147,173.8638,8890.0
2023-09-25 14:45:00,177.14,177.33,177.11,177.19,5083.0,173.8638,174.0502,173.8343,173.9128,5083.0
2023-09-25 14:50:00,177.16,177.24,177.07,177.08,4995.0,173.8834,173.9619,173.7951,173.8049,4995.0
2023-09-25 14:55:00,177.1,177.12,176.93,177.04,6898.0,173.8245,173.8441,173.6576,173.7656,6898.0
2023-09-25 15:00:00,177.01,177.15,176.93,177.05,15809.0,173.7362,173.8736,173.6576,173.7754,15809.0
2023-09-25 15:05:00,177.06,177.1,176.98,177.02,10951.0,173.7852,173.8245,173.7067,173.746,10951.0
2023-09-25 15:10:00,177.01,177.4,177.01,177.36,13138.0,173.7362,174.1189,173.7362,174.0797,13138.0
2023-09-25 15:15:00,177.38,177.62,177.38,177.62,8276.0,174.0993,174.3349,174.0993,174.3349,8276.0
2023-09-25 15:20:00,177.59,177.86,177.58,177.76,19033.0,174.3054,174.5704,174.2956,174.4723,19033.0
2023-09-25 15:25:00,177.76,177.78,177.48,177.62,15761.0,174.4723,174.4919,174.1975,174.3349,15761.0
2023-09-25 15:30:00,177.59,177.73,177.51,177.68,25064.0,174.3054,174.4428,174.2269,174.3938,25064.0
2023-09-25 15:35:00,177.71,177.83,177.66,177.83,17213.0,174.4232,174.541,174.3741,174.541,17213.0
2023-09-25 15:40:00,177.83,177.9,177.75,177.77,14855.0,174.541,174.6097,174.4625,174.4821,14855.0
2023-09-25 15:45:00,177.79,177.83,177.58,177.71,29538.0,174.5017,174.541,174.2956,174.4232,29538.0
2023-09-25 15:50:00,177.68,177.92,177.51,177.54,37167.0,174.3938,174.6293,174.2269,174.2564,37167.0
2023-09-25 15:55:00,177.57,177.92,177.53,177.71,112237.0,174.2858,174.6293,174.2465,174.4232,112237.0
2023-09-26 09:30:00,176.58,178.45,176.27,177.85,51641.0,173.3141,175.1495,173.0098,174.5606,51641.0
2023-09-26 09:35:00,177.7,178.11,177.58,177.61,8107.0,174.4134,174.8158,174.2956,174.3251,8107.0
2023-09-26 09:40:00,177.66,177.93,177.62,177.9,3316.0,174.3741,174.6391,174.3349,174.6097,3316.0
2023-09-26 09:45:00,177.86,177.97,177.5,177.68,9128.0,174.5704,174.6784,174.2171,174.3938,9128.0
2023-09-26 09:50:00,177.55,177.74,177.36,177.53,14647.0,174.2662,174.4527,174.0797,174.2465,14647.0
2023-09-26 09:55:00,177.53,177.89,177.24,177.73,4351.0,174.2465,174.5999,173.9619,174.4428,4351.0
2023-09-26 10:00:00,177.75,177.98,177.42,177.43,12514.0,174.4625,174.6882,174.1386,174.1484,12514.0
2023-09-26 10:05:00,177.51,177.95,177.39,177.54,10102.0,174.2269,174.6588,174.1091,174.2564,10102.0
2023-09-26 10:10:00,177.54,177.54,177.29,177.3,6951.0,174.2564,174.2564,174.011,174.0208,6951.0
2023-09-26 10:15:00,177.36,177.51,177.22,177.42,7995.0,174.0797,174.2269,173.9423,174.1386,7995.0
2023-09-26 10:20:00,177.41,177.59,177.34,177.39,7835.0,174.1288,174.3054,174.0601,174.1091,7835.0
2023-09-26 10:25:00,177.42,177.59,177.14,177.48,4966.0,174.1386,174.3054,173.8638,174.1975,4966.0
2023-09-26 10:30:00,177.53,177.54,177.35,177.4,4181.0,174.2465,174.2564,174.0699,174.1189,4181.0
2023-09-26 10:35:00,177.43,177.54,177.35,177.54,28998.0,174.1484,174.2564,174.0699,174.2564,28998.0
2023-09-26 10:40:00,177.54,177.81,177.48,177.76,10462.0,174.2564,174.5214,174.1975,174.4723,10462.0
2023-09-26 10:45:00,177.77,177.77,177.52,177.58,6478.0,174.4821,174.4821,174.2367,174.2956,6478.0
2023-09-26 10:50:00,177.58,177.91,177.57,177.64,5893.0,174.2956,174.6195,174.2858,174.3545,5893.0
2023-09-26 10:55:00,177.69,177.91,177.59,177.86,9538.0,174.4036,174.6195,174.3054,174.5704,9538.0
2023-09-26 11:00:00,177.86,177.98,177.79,177.87,20557.0,174.5704,174.6882,174.5017,174.5803,20557.0
2023-09-26 11:05:00,177.86,177.87,177.68,177.79,8575.0,174.5704,174.5803,174.3938,174.5017,8575.0
2023-09-26 11:10:00,177.72,177.76,177.63,177.66,8392.0,174.433,174.4723,174.3447,174.3741,8392.0
2023-09-26 11:15:00,177.64,177.66,177.5,177.62,6092.0,174.3545,174.3741,174.2171,174.3349,6092.0
2023-09-26 11:20:00,177.55,177.61,177.46,177.48,4809.0,174.2662,174.3251,174.1778,174.1975,4809.0
2023-09-26 11:25:00,177.5,177.6,177.49,177.49,3206.0,174.2171,174.3153,174.2073,174.2073,3206.0
2023-09-26 11:30:00,177.46,177.51,177.27,177.44,6835.0,174.1778,174.2269,173.9914,174.1582,6835.0
2023-09-26 11:35:00,177.41,177.42,177.32,177.39,3716.0,174.1288,174.1386,174.0404,174.1091,3716.0
2023-09-26 11:40:00,177.34,177.61,177.23,177.41,5871.0,174.0601,174.3251,173.9521,174.1288,5871.0
2023-09-26 11:45:00,177.39,177.51,177.1,177.35,8499.0,174.1091,174.2269,173.8245,174.0699,8499.0
2023-09-26 11:50:00,177.36,177.51,177.24,177.41,7645.0,174.0797,174.2269,173.9619,174.1288,7645.0
2023-09-26 11:55:00,177.48,177.48,177.34,177.4,1743.0,174.1975,174.1975,174.0601,174.1189,1743.0
2023-09-26 12:00:00,177.42,177.51,177.28,177.28,2300.0,174.1386,174.2269,174.0012,174.0012,2300.0
2023-09-26 12:05:00,177.28,177.45,177.24,177.45,5122.0,174.0012,174.168,173.9619,174.168,5122.0
2023-09-26 12:10:00,177.37,177.52,177.34,177.52,7923.0,174.0895,174.2367,174.0601,174.2367,7923.0
2023-09-26 12:15:00,177.44,177.49,177.22,177.23,5108.0,174.1582,174.2073,173.9423,173.9521,5108.0
2023-09-26 12:20:00,177.21,177.34,177.14,177.3,3457.0,173.9325,174.0601,173.8638,174.0208,3457.0
2023-09-26 12:25:00,177.3,177.51,177.29,177.4,4159.0,174.0208,174.2269,174.011,174.1189,4159.0
2023-09-26 12:30:00,177.39,177.46,177.23,177.39,7684.0,174.1091,174.1778,173.9521,174.1091,7684.0
2023-09-26 12:35:00,177.44,177.48,177.39,177.48,6008.0,174.1582,174.1975,174.1091,174.1975,6008.0
2023-09-26 12:40:00,177.5,177.53,177.28,177.31,9263.0,174.2171,174.2465,174.0012,174.0306,9263.0
2023-09-26 12:45:00,177.29,177.46,177.28,177.46,4106.0,174.011,174.1778,174.0012,174.1778,4106.0
2023-09-26 12:50:00,177.51,177.58,177.41,177.5,13961.0,174.2269,174.2956,174.1288,174.2171,13961.0
2023-09-26 12:55:00,177.46,177.59,177.43,177.5,12228.0,174.1778,174.3054,174.1484,174.2171,12228.0
2023-09-26 13:00:00,177.55,177.63,177.41,177.5,15287.0,174.2662,174.3447,174.1288,174.2171,15287.0
2023-09-26 13:05:00,177.47,177.75,177.37,177.75,12928.0,174.1877,174.4625,174.0895,174.4625,12928.0
2023-09-26 13:10:00,177.8,178.02,177.66,177.97,5085.0,174.5116,174.7275,174.3741,174.6784,5085.0
2023-09-26 13:15:00,178.0,178.02,177.8,177.9,5178.0,174.7079,174.7275,174.5116,174.6097,5178.0
2023-09-26 13:20:00,177.95,178.23,177.92,178.17,5451.0,174.6588,174.9336,174.6293,174.8747,5451.0
2023-09-26 13:25:00,178.16,178.19,177.86,177.86,5029.0,174.8649,174.8943,174.5704,174.5704,5029.0
2023-09-26 13:30:00,177.87,177.95,177.81,177.81,8577.0,174.5803,174.6588,174.5214,174.5214,8577.0
2023-09-26 13:35:00,177.79,178.03,177.75,177.75,10596.0,174.5017,174.7373,174.4625,174.4625,10596.0
2023-09-26 13:40:00,177.74,177.84,177.65,177.66,3700.0,174.4527,174.5508,174.3643,174.3741,3700.0
2023-09-26 13:45:00,177.72,177.87,177.68,177.85,5662.0,174.433,174.5803,174.3938,174.5606,5662.0
2023-09-26 13:50:00,177.83,178.0,177.83,177.95,3519.0,174.541,174.7079,174.541,174.6588,3519.0
2023-09-26 13:55:00,177.95,178.01,177.79,177.96,8126.0,174.6588,174.7177,174.5017,174.6686,8126.0
2023-09-26 14:00:00,177.96,177.96,177.75,177.79,5274.0,174.6686,174.6686,174.4625,174.5017,5274.0
2023-09-26 14:05:00,177.78,177.83,177.64,177.67,3822.0,174.4919,174.541,174.3545,174.384,3822.0
2023-09-26 14:10:00,177.65,177.68,177.42,177.54,4680.0,174.3643,174.3938,174.1386,174.2564,4680.0
2023-09-26 14:15:00,177.52,177.6,177.36,177.36,7320.0,174.2367,174.3153,174.0797,174.0797,7320.0
2023-09-26 14:20:00,177.35,177.51,177.32,177.46,3171.0,174.0699,174.2269,174.0404,174.1778,3171.0
2023-09-26 14:25:00,177.51,177.64,177.48,177.56,6636.0,174.2269,174.3545,174.1975,174.276,6636.0
2023-09-26 14:30:00,177.55,177.65,177.43,177.44,5606.0,174.2662,174.3643,174.1484,174.1582,5606.0
2023-09-26 14:35:00,177.52,177.59,177.45,177.51,4362.0,174.2367,174.3054,174.168,174.2269,4362.0
2023-09-26 14:40:00,177.43,177.6,177.43,177.6,4706.0,174.1484,174.3153,174.1484,174.3153,4706.0
2023-09-26 14:45:00,177.57,177.58,177.38,177.38,4507.0,174.2858,174.2956,174.0993,174.0993,4507.0
2023-09-26 14:50:00,177.41,177.47,177.32,177.42,3429.0,174.1288,174.1877,174.0404,174.1386,3429.0
2023-09-26 14:55:00,177.33,177.4,177.21,177.3,4249.0,174.0502,174.1189,173.9325,174.0208,4249.0
2023-09-26 15:00:00,177.24,177.35,177.19,177.26,5996.0,173.9619,174.0699,173.9128,173.9815,5996.0
2023-09-26 15:05:00,177.24,177.51,177.24,177.38,6287.0,173.9619,174.2269,173.9619,174.0993,6287.0
2023-09-26 15:10:00,177.42,177.43,177.02,177.02,7133.0,174.1386,174.1484,173.746,173.746,7133.0
2023-09-26 15:15:00,177.03,177.11,176.81,176.81,7760.0,173.7558,173.8343,173.5399,173.5399,7760.0
2023-09-26 15:20:00,176.79,176.96,176.77,176.83,7579.0,173.5202,173.6871,173.5006,173.5595,7579.0
2023-09-26 15:25:00,176.78,176.97,176.75,176.94,10228.0,173.5104,173.6969,173.481,173.6675,10228.0
2023-09-26 15:30:00,176.96,176.97,176.83,176.91,9081.0,173.6871,173.6969,173.5595,173.638,9081.0
2023-09-26 15:35:00,176.92,176.96,176.78,176.88,14134.0,173.6478,173.6871,173.5104,173.6086,14134.0
2023-09-26 15:40:00,176.96,177.17,176.94,177.07,14551.0,173.6871,173.8932,173.6675,173.7951,14551.0
2023-09-26 15:45:00,177.08,177.1,176.88,176.92,18503.0,173.8049,173.8245,173.6086,173.6478,18503.0
2023-09-26 15:50:00,176.9,177.14,176.82,176.93,31055.0,173.6282,173.8638,173.5497,173.6576,31055.0
2023-09-26 15:55:00,176.93,177.15,176.85,176.87,91842.0,173.6576,173.8736,173.5791,173.5988,91842.0
2023-09-27 09:30:00,177.73,178.19,177.13,177.45,20336.0,174.4428,174.8943,173.8539,174.168,20336.0
2023-09-27 09:35:00,177.56,177.6,177.28,177.49,3181.0,174.276,174.3153,174.0012,174.2073,3181.0
2023-09-27 09:40:00,177.61,177.63,177.31,177.37,2969.0,174.3251,174.3447,174.0306,174.0895,2969.0
2023-09-27 09:45:00,177.44,177.45,176.7,176.84,8252.0,174.1582,174.168,173.4319,173.5693,8252.0
2023-09-27 09:50:00,176.72,177.46,176.72,177.42,4643.0,173.4515,174.1778,173.4515,174.1386,4643.0
2023-09-27 09:55:00,177.5,177.62,177.28,177.42,4812.0,174.2171,174.3349,174.0012,174.1386,4812.0
2023-09-27 10:00:00,177.42,177.47,176.96,177.28,5890.0,174.1386,174.1877,173.6871,174.0012,5890.0
2023-09-27 10:05:00,177.21,177.62,177.14,177.52,15949.0,173.9325,174.3349,173.8638,174.2367,15949.0
2023-09-27 10:10:00,177.51,177.78,177.51,177.65,5914.0,174.2269,174.4919,174.2269,174.3643,5914.0
2023-09-27 10:15:00,177.71,177.8,177.43,177.47,5059.0,174.4232,174.5116,174.1484,174.1877,5059.0
2023-09-27 10:20:00,177.46,177.75,177.42,177.67,9329.0,174.1778,174.4625,174.1386,174.384,9329.0
2023-09-27 10:25:00,177.58,177.58,177.26,177.26,2512.0,174.2956,174.2956,173.9815,173.9815,2512.0
2023-09-27 10:30:00,177.25,177.25,176.92,176.96,3403.0,173.9717,173.9717,173.6478,173.6871,3403.0
2023-09-27 10:35:00,176.9,176.95,176.5,176.5,7881.0,173.6282,173.6773,173.2356,173.2356,7881.0
2023-09-27 10:40:00,176.44,176.45,176.17,176.17,7253.0,173.1767,173.1865,172.9117,172.9117,7253.0
2023-09-27 10:45:00,176.26,176.26,175.95,176.06,18404.0,173.0,173.0,172.6958,172.8037,18404.0
2023-09-27 10:50:00,176.02,176.02,175.32,175.41,5295.0,172.7645,172.7645,172.0774,172.1658,5295.0
2023-09-27 10:55:00,175.4,175.46,175.05,175.1,12861.0,172.1559,172.2148,171.8124,171.8615,12861.0
2023-09-27 11:00:00,175.02,175.13,174.69,175.0,18799.0,171.783,171.8909,171.4591,171.7633,18799.0
2023-09-27 11:05:00,174.96,175.48,174.92,175.23,37921.0,171.7241,172.2345,171.6848,171.9891,37921.0
2023-09-27 11:10:00,175.28,175.39,175.24,175.34,3740.0,172.0382,172.1461,171.9989,172.097,3740.0
2023-09-27 11:15:00,175.26,175.58,175.16,175.57,7211.0,172.0185,172.3326,171.9204,172.3228,7211.0
2023-09-27 11:20:00,175.65,175.8,175.41,175.41,5862.0,172.4013,172.5485,172.1658,172.1658,5862.0
2023-09-27 11:25:00,175.41,175.41,175.22,175.24,4999.0,172.1658,172.1658,171.9793,171.9989,4999.0
2023-09-27 11:30:00,175.24,175.26,174.88,175.17,7334.0,171.9989,172.0185,171.6456,171.9302,7334.0
2023-09-27 11:35:00,175.12,175.13,174.55,174.55,7819.0,171.8811,171.8909,171.3217,171.3217,7819.0
2023-09-27 11:40:00,174.52,174.74,174.28,174.39,8502.0,171.2922,171.5081,171.0567,171.1646,8502.0
2023-09-27 11:45:00,174.36,174.49,174.31,174.35,11011.0,171.1352,171.2628,171.0861,171.1254,11011.0
2023-09-27 11:50:00,174.32,174.34,174.13,174.31,8324.0,171.0959,171.1155,170.9094,171.0861,8324.0
2023-09-27 11:55:00,174.26,174.51,174.24,174.45,4519.0,171.037,171.2824,171.0174,171.2235,4519.0
2023-09-27 12:00:00,174.5,174.55,173.93,173.93,10440.0,171.2726,171.3217,170.7131,170.7131,10440.0
2023-09-27 12:05:00,173.93,173.93,173.61,173.71,23341.0,170.7131,170.7131,170.399,170.4972,23341.0
2023-09-27 12:10:00,173.75,173.94,173.66,173.94,14005.0,170.5365,170.7229,170.4481,170.7229,14005.0
2023-09-27 12:15:00,173.88,174.01,173.77,173.81,16073.0,170.6641,170.7916,170.5561,170.5953,16073.0
2023-09-27 12:20:00,173.81,174.06,173.78,173.92,11663.0,170.5953,170.8407,170.5659,170.7033,11663.0
2023-09-27 12:25:00,173.97,174.1,173.92,174.03,5005.0,170.7524,170.88,170.7033,170.8113,5005.0
2023-09-27 12:30:00,174.05,174.26,174.03,174.25,11933.0,170.8309,171.037,170.8113,171.0272,11933.0
2023-09-27 12:35:00,174.25,174.38,174.23,174.27,6381.0,171.0272,171.1548,171.0076,171.0468,6381.0
2023-09-27 12:40:00,174.28,174.38,174.11,174.34,15320.0,171.0567,171.1548,170.8898,171.1155,15320.0
2023-09-27 12:45:00,174.35,174.38,174.06,174.12,6142.0,171.1254,171.1548,170.8407,170.8996,6142.0
2023-09-27 12:50:00,174.14,174.19,173.81,173.81,12923.0,170.9192,170.9683,170.5953,170.5953,12923.0
2023-09-27 12:55:00,173.78,173.84,173.6,173.77,5222.0,170.5659,170.6248,170.3892,170.5561,5222.0
2023-09-27 13:00:00,173.71,173.84,173.59,173.77,6452.0,170.4972,170.6248,170.3794,170.5561,6452.0
2023-09-27 13:05:00,173.77,173.83,173.51,173.53,4300.0,170.5561,170.615,170.3009,170.3205,4300.0
2023-09-27 13:10:00,173.5,173.53,173.16,173.16,6057.0,170.2911,170.3205,169.9574,169.9574,6057.0
2023-09-27 13:15:00,173.26,173.26,172.9,173.0,5840.0,170.0555,170.0555,169.7022,169.8003,5840.0
2023-09-27 13:20:00,172.95,173.06,172.84,173.05,5028.0,169.7513,169.8592,169.6433,169.8494,5028.0
2023-09-27 13:25:00,173.08,173.09,172.8,172.91,5114.0,169.8788,169.8887,169.604,169.712,5114.0
2023-09-27 13:30:00,172.91,173.2,172.79,173.14,9876.0,169.712,169.9966,169.5942,169.9377,9876.0
2023-09-27 13:35:00,173.19,173.28,173.09,173.2,20271.0,169.9868,170.0752,169.8887,169.9966,20271.0
2023-09-27 13:40:00,173.2,173.4,173.03,173.4,11509.0,169.9966,170.1929,169.8298,170.1929,11509.0
2023-09-27 13:45:00,173.39,173.57,173.35,173.57,11430.0,170.1831,170.3598,170.1439,170.3598,11430.0
2023-09-27 13:50:00,173.63,173.7,173.47,173.47,8051.0,170.4187,170.4874,170.2616,170.2616,8051.0
2023-09-27 13:55:00,173.53,173.78,173.44,173.63,7080.0,170.3205,170.5659,170.2322,170.4187,7080.0
2023-09-27 14:00:00,173.62,173.7,173.5,173.61,2750.0,170.4089,170.4874,170.2911,170.399,2750.0
2023-09-27 14:05:00,173.65,173.71,173.56,173.63,3231.0,170.4383,170.4972,170.35,170.4187,3231.0
2023-09-27 14:10:00,173.6,173.66,173.58,173.64,3407.0,170.3892,170.4481,170.3696,170.4285,3407.0
2023-09-27 14:15:00,173.61,173.72,173.55,173.72,3819.0,170.399,170.507,170.3402,170.507,3819.0
2023-09-27 14:20:00,173.76,174.07,173.76,174.04,10156.0,170.5463,170.8505,170.5463,170.8211,10156.0
2023-09-27 14:25:00,174.03,174.34,174.0,174.32,6358.0,170.8113,171.1155,170.7818,171.0959,6358.0
2023-09-27 14:30:00,174.26,174.68,174.26,174.48,3079.0,171.037,171.4493,171.037,171.253,3079.0
2023-09-27 14:35:00,174.49,174.81,174.49,174.7,5494.0,171.2628,171.5769,171.2628,171.4689,5494.0
2023-09-27 14:40:00,174.78,174.98,174.49,174.84,16278.0,171.5474,171.7437,171.2628,171.6063,16278.0
2023-09-27 14:45:00,174.84,174.84,174.5,174.56,8369.0,171.6063,171.6063,171.2726,171.3315,8369.0
2023-09-27 14:50:00,174.46,174.53,174.31,174.31,9114.0,171.2333,171.302,171.0861,171.0861,9114.0
2023-09-27 14:55:00,174.33,174.44,174.17,174.38,11533.0,171.1057,171.2137,170.9487,171.1548,11533.0
2023-09-27 15:00:00,174.34,174.68,174.32,174.68,6736.0,171.1155,171.4493,171.0959,171.4493,6736.0
2023-09-27 15:05:00,174.69,174.98,174.54,174.92,6551.0,171.4591,171.7437,171.3118,171.6848,6551.0
2023-09-27 15:10:00,174.96,175.14,174.81,174.86,5011.0,171.7241,171.9007,171.5769,171.6259,5011.0
2023-09-27 15:15:00,174.78,174.83,174.64,174.71,6594.0,171.5474,171.5965,171.41,171.4787,6594.0
2023-09-27 15:20:00,174.7,174.91,174.7,174.76,4031.0,171.4689,171.675,171.4689,171.5278,4031.0
2023-09-27 15:25:00,174.77,174.84,174.72,174.74,5357.0,171.5376,171.6063,171.4885,171.5081,5357.0
2023-09-27 15:30:00,174.68,174.78,174.65,174.78,6840.0,171.4493,171.5474,171.4198,171.5474,6840.0
2023-09-27 15:35:00,174.78,174.78,174.46,174.55,6659.0,171.5474,171.5474,171.2333,171.3217,6659.0
2023-09-27 15:40:00,174.52,174.52,174.09,174.23,6092.0,171.2922,171.2922,170.8702,171.0076,6092.0
2023-09-27 15:45:00,174.24,174.43,174.17,174.38,31654.0,171.0174,171.2039,170.9487,171.1548,31654.0
2023-09-27 15:50:00,174.33,174.79,174.33,174.78,29107.0,171.1057,171.5572,171.1057,171.5474,29107.0
2023-09-27 15:55:00,174.77,174.93,174.49,174.69,70027.0,171.5376,171.6946,171.2628,171.4591,70027.0
2023-09-28 09:30:00,174.44,175.08,174.03,175.08,27933.0,171.2137,171.8419,170.8113,171.8419,27933.0
2023-09-28 09:35:00,175.05,175.3,174.83,174.83,3430.0,171.8124,172.0578,171.5965,171.5965,3430.0
2023-09-28 09:40:00,174.9,175.27,174.9,174.95,3353.0,171.6652,172.0283,171.6652,171.7143,3353.0
2023-09-28 09:45:00,174.86,174.96,174.27,174.59,8461.0,171.6259,171.7241,171.0468,171.3609,8461.0
2023-09-28 09:50:00,174.55,175.21,174.51,175.2,6588.0,171.3217,171.9695,171.2824,171.9596,6588.0
2023-09-28 09:55:00,175.25,175.63,175.15,175.63,8986.0,172.0087,172.3817,171.9106,172.3817,8986.0
2023-09-28 10:00:00,175.62,175.73,175.5,175.53,5288.0,172.3719,172.4798,172.2541,172.2835,5288.0
2023-09-28 10:05:00,175.33,175.62,175.33,175.47,3960.0,172.0872,172.3719,172.0872,172.2246,3960.0
2023-09-28 10:10:00,175.45,175.49,175.19,175.19,4740.0,172.205,172.2443,171.9498,171.9498,4740.0
2023-09-28 10:15:00,175.2,175.24,174.54,174.8,9669.0,171.9596,171.9989,171.3118,171.567,9669.0
2023-09-28 10:20:00,174.79,174.86,174.65,174.7,3647.0,171.5572,171.6259,171.4198,171.4689,3647.0
2023-09-28 10:25:00,174.73,174.73,174.31,174.34,6355.0,171.4983,171.4983,171.0861,171.1155,6355.0
2023-09-28 10:30:00,174.27,174.27,173.93,174.02,4732.0,171.0468,171.0468,170.7131,170.8015,4732.0
2023-09-28 10:35:00,174.06,174.53,174.03,174.52,6462.0,170.8407,171.302,170.8113,171.2922,6462.0
2023-09-28 10:40:00,174.51,174.74,174.46,174.74,2015.0,171.2824,171.5081,171.2333,171.5081,2015.0
2023-09-28 10:45:00,174.83,174.83,174.64,174.69,7645.0,171.5965,171.5965,171.41,171.4591,7645.0
2023-09-28 10:50:00,174.69,174.69,174.31,174.31,6325.0,171.4591,171.4591,171.0861,171.0861,6325.0
2023-09-28 10:55:00,174.29,174.38,174.24,174.28,6074.0,171.0665,171.1548,171.0174,171.0567,6074.0
2023-09-28 11:00:00,174.38,174.41,174.22,174.28,5421.0,171.1548,171.1843,170.9978,171.0567,5421.0
2023-09-28 11:05:00,174.33,174.49,174.21,174.49,15762.0,171.1057,171.2628,170.9879,171.2628,15762.0
2023-09-28 11:10:00,174.47,174.55,174.28,174.3,7552.0,171.2431,171.3217,171.0567,171.0763,7552.0
2023-09-28 11:15:00,174.29,174.42,174.06,174.15,5938.0,171.0665,171.1941,170.8407,170.9291,5938.0
2023-09-28 11:20:00,174.09,174.1,173.84,174.0,16760.0,170.8702,170.88,170.6248,170.7818,16760.0
2023-09-28 11:25:00,174.04,174.13,173.9,174.08,14345.0,170.8211,170.9094,170.6837,170.8604,14345.0
2023-09-28 11:30:00,174.17,174.79,174.13,174.79,5542.0,170.9487,171.5572,170.9094,171.5572,5542.0
2023-09-28 11:35:00,174.79,174.91,174.58,174.69,3237.0,171.5572,171.675,171.3511,171.4591,3237.0
2023-09-28 11:40:00,174.71,174.99,174.7,174.95,2078.0,171.4787,171.7535,171.4689,171.7143,2078.0
2023-09-28 11:45:00,174.91,175.09,174.89,175.09,3225.0,171.675,171.8517,171.6554,171.8517,3225.0
2023-09-28 11:50:00,175.12,175.12,174.8,174.8,4751.0,171.8811,171.8811,171.567,171.567,4751.0
2023-09-28 11:55:00,174.75,174.75,174.46,174.47,3270.0,171.518,171.518,171.2333,171.2431,3270.0
2023-09-28 12:00:00,174.41,174.43,174.22,174.31,3744.0,171.1843,171.2039,170.9978,171.0861,3744.0
2023-09-28 12:05:00,174.3,174.39,174.18,174.36,2510.0,171.0763,171.1646,170.9585,171.1352,2510.0
2023-09-28 12:10:00,174.45,174.54,174.38,174.46,2116.0,171.2235,171.3118,171.1548,171.2333,2116.0
2023-09-28 12:15:00,174.47,174.65,174.43,174.64,5911.0,171.2431,171.4198,171.2039,171.41,5911.0
2023-09-28 12:20:00,174.68,174.79,174.65,174.69,2902.0,171.4493,171.5572,171.4198,171.4591,2902.0
2023-09-28 12:25:00,174.7,174.97,174.69,174.96,5212.0,171.4689,171.7339,171.4591,171.7241,5212.0
2023-09-28 12:30:00,175.11,175.24,174.97,175.22,11527.0,171.8713,171.9989,171.7339,171.9793,11527.0
2023-09-28 12:35:00,175.28,175.43,175.27,175.43,2009.0,172.0382,172.1854,172.0283,172.1854,2009.0
2023-09-28 12:40:00,175.46,175.59,175.4,175.52,1945.0,172.2148,172.3424,172.1559,172.2737,1945.0
2023-09-28 12:45:00,175.46,175.47,175.07,175.07,4938.0,172.2148,172.2246,171.832,171.832,4938.0
2023-09-28 12:50:00,175.13,175.18,174.85,174.85,4406.0,171.8909,171.94,171.6161,171.6161,4406.0
2023-09-28 12:55:00,174.76,174.84,174.59,174.66,3188.0,171.5278,171.6063,171.3609,171.4296,3188.0
2023-09-28 13:00:00,174.72,174.8,174.62,174.62,1988.0,171.4885,171.567,171.3904,171.3904,1988.0
2023-09-28 13:05:00,174.61,174.66,174.52,174.64,1520.0,171.3806,171.4296,171.2922,171.41,1520.0
2023-09-28 13:10:00,174.69,174.74,174.57,174.65,1605.0,171.4591,171.5081,171.3413,171.4198,1605.0
2023-09-28 13:15:00,174.67,174.76,174.62,174.75,1794.0,171.4394,171.5278,171.3904,171.518,1794.0
2023-09-28 13:20:00,174.71,174.84,174.71,174.75,2667.0,171.4787,171.6063,171.4787,171.518,2667.0
2023-09-28 13:25:00,174.74,174.74,174.46,174.46,2322.0,171.5081,171.5081,171.2333,171.2333,2322.0
2023-09-28 13:30:00,174.41,174.5,174.3,174.3,4680.0,171.1843,171.2726,171.0763,171.0763,4680.0
2023-09-28 13:35:00,174.3,174.46,174.3,174.42,3151.0,171.0763,171.2333,171.0763,171.1941,3151.0
2023-09-28 13:40:00,174.42,174.42,174.07,174.27,3129.0,171.1941,171.1941,170.8505,171.0468,3129.0
2023-09-28 13:45:00,174.22,174.49,174.22,174.47,4341.0,170.9978,171.2628,170.9978,171.2431,4341.0
2023-09-28 13:50:00,174.44,174.5,174.37,174.41,2947.0,171.2137,171.2726,171.145,171.1843,2947.0
2023-09-28 13:55:00,174.41,174.41,174.26,174.32,2746.0,171.1843,171.1843,171.037,171.0959,2746.0
2023-09-28 14:00:00,174.36,174.4,174.29,174.29,2378.0,171.1352,171.1744,171.0665,171.0665,2378.0
2023-09-28 14:05:00,174.27,174.54,174.23,174.5,4198.0,171.0468,171.3118,171.0076,171.2726,4198.0
2023-09-28 14:10:00,174.49,174.67,174.41,174.61,3340.0,171.2628,171.4394,171.1843,171.3806,3340.0
2023-09-28 14:15:00,174.66,174.66,174.51,174.56,7048.0,171.4296,171.4296,171.2824,171.3315,7048.0
2023-09-28 14:20:00,174.61,174.64,174.53,174.56,4282.0,171.3806,171.41,171.302,171.3315,4282.0
2023-09-28 14:25:00,174.56,174.6,174.3,174.31,12085.0,171.3315,171.3707,171.0763,171.0861,12085.0
2023-09-28 14:30:00,174.38,174.38,174.15,174.15,7334.0,171.1548,171.1548,170.9291,170.9291,7334.0
2023-09-28 14:35:00,174.08,174.08,173.78,173.84,8962.0,170.8604,170.8604,170.5659,170.6248,8962.0
2023-09-28 14:40:00,173.88,174.07,173.84,174.03,10078.0,170.6641,170.8505,170.6248,170.8113,10078.0
2023-09-28 14:45:00,173.98,174.04,173.8,173.86,6530.0,170.7622,170.8211,170.5855,170.6444,6530.0
2023-09-28 14:50:00,173.88,173.95,173.86,173.93,3863.0,170.6641,170.7328,170.6444,170.7131,3863.0
2023-09-28 14:55:00,173.91,174.16,173.9,174.06,8305.0,170.6935,170.9389,170.6837,170.8407,8305.0
2023-09-28 15:00:00,174.1,174.24,174.05,174.09,4713.0,170.88,171.0174,170.8309,170.8702,4713.0
2023-09-28 15:05:00,174.09,174.22,173.98,173.98,4029.0,170.8702,170.9978,170.7622,170.7622,4029.0
2023-09-28 15:10:00,174.09,174.48,174.07,174.31,13086.0,170.8702,171.253,170.8505,171.0861,13086.0
2023-09-28 15:15:00,174.29,174.36,174.22,174.31,15760.0,171.0665,171.1352,170.9978,171.0861,15760.0
2023-09-28 15:20:00,174.31,174.35,174.21,174.32,6655.0,171.0861,171.1254,170.9879,171.0959,6655.0
2023-09-28 15:25:00,174.35,174.38,174.22,174.37,20906.0,171.1254,171.1548,170.9978,171.145,20906.0
2023-09-28 15:30:00,174.28,174.56,174.28,174.41,6556.0,171.0567,171.3315,171.0567,171.1843,6556.0
2023-09-28 15:35:00,174.4,174.41,173.95,173.97,6740.0,171.1744,171.1843,170.7328,170.7524,6740.0
2023-09-28 15:40:00,173.94,174.07,173.84,173.94,7874.0,170.7229,170.8505,170.6248,170.7229,7874.0
2023-09-28 15:45:00,173.94,174.15,173.84,173.99,17120.0,170.7229,170.9291,170.6248,170.772,17120.0
2023-09-28 15:50:00,173.95,174.12,173.9,174.03,21367.0,170.7328,170.8996,170.6837,170.8113,21367.0
2023-09-28 15:55:00,174.05,174.26,173.98,174.01,53675.0,170.8309,171.037,170.7622,170.7916,53675.0
2023-09-29 09:30:00,175.59,175.59,174.45,174.78,22655.0,172.3424,172.3424,171.2235,171.5474,22655.0
2023-09-29 09:35:00,174.94,174.94,174.46,174.57,6000.0,171.7044,171.7044,171.2333,171.3413,6000.0
2023-09-29 09:40:00,174.66,175.1,174.55,174.91,4441.0,171.4296,171.8615,171.3217,171.675,4441.0
2023-09-29 09:45:00,174.71,174.78,174.16,174.2,3932.0,171.4787,171.5474,170.9389,170.9781,3932.0
2023-09-29 09:50:00,174.22,174.48,173.93,174.48,6529.0,170.9978,171.253,170.7131,171.253,6529.0
2023-09-29 09:55:00,174.39,174.61,174.29,174.61,9880.0,171.1646,171.3806,171.0665,171.3806,9880.0
2023-09-29 10:00:00,174.83,175.07,174.7,175.0,14937.0,171.5965,171.832,171.4689,171.7633,14937.0
2023-09-29 10:05:00,175.0,175.3,174.93,174.98,12958.0,171.7633,172.0578,171.6946,171.7437,12958.0
2023-09-29 10:10:00,174.92,175.18,174.92,175.07,5225.0,171.6848,171.94,171.6848,171.832,5225.0
2023-09-29 10:15:00,174.99,174.99,174.51,174.54,5656.0,171.7535,171.7535,171.2824,171.3118,5656.0
2023-09-29 10:20:00,174.59,174.62,174.23,174.23,3571.0,171.3609,171.3904,171.0076,171.0076,3571.0
2023-09-29 10:25:00,174.27,174.52,174.2,174.41,4756.0,171.0468,171.2922,170.9781,171.1843,4756.0
2023-09-29 10:30:00,174.42,174.68,174.37,174.68,2728.0,171.1941,171.4493,171.145,171.4493,2728.0
2023-09-29 10:35:00,174.69,174.75,174.62,174.71,2473.0,171.4591,171.518,171.3904,171.4787,2473.0
2023-09-29 10:40:00,174.71,174.83,174.71,174.74,4626.0,171.4787,171.5965,171.4787,171.5081,4626.0
2023-09-29 10:45:00,174.81,174.96,174.8,174.91,2064.0,171.5769,171.7241,171.567,171.675,2064.0
2023-09-29 10:50:00,174.99,175.08,174.83,175.03,4413.0,171.7535,171.8419,171.5965,171.7928,4413.0
2023-09-29 10:55:00,175.01,175.02,174.66,174.82,3761.0,171.7732,171.783,171.4296,171.5867,3761.0
2023-09-29 11:00:00,174.95,174.98,174.68,174.68,3921.0,171.7143,171.7437,171.4493,171.4493,3921.0
2023-09-29 11:05:00,174.65,174.78,174.58,174.78,1900.0,171.4198,171.5474,171.3511,171.5474,1900.0
2023-09-29 11:10:00,174.8,175.04,174.8,174.98,2916.0,171.567,171.8026,171.567,171.7437,2916.0
2023-09-29 11:15:00,174.93,175.06,174.92,174.97,4506.0,171.6946,171.8222,171.6848,171.7339,4506.0
2023-09-29 11:20:00,174.95,175.3,174.93,175.23,5421.0,171.7143,172.0578,171.6946,171.9891,5421.0
2023-09-29 11:25:00,175.24,175.24,174.67,174.67,2963.0,171.9989,171.9989,171.4394,171.4394,2963.0
2023-09-29 11:30:00,174.65,174.83,174.56,174.56,2845.0,171.4198,171.5965,171.3315,171.3315,2845.0
2023-09-29 11:35:00,174.54,174.55,174.26,174.37,3870.0,171.3118,171.3217,171.037,171.145,3870.0
2023-09-29 11:40:00,174.29,174.43,174.18,174.23,3387.0,171.0665,171.2039,170.9585,171.0076,3387.0
2023-09-29 11:45:00,174.23,174.23,173.82,173.82,3097.0,171.0076,171.0076,170.6052,170.6052,3097.0
2023-09-29 11:50:00,173.82,173.97,173.79,173.81,4216.0,170.6052,170.7524,170.5757,170.5953,4216.0
2023-09-29 11:55:00,173.82,174.01,173.81,174.01,2440.0,170.6052,170.7916,170.5953,170.7916,2440.0
2023-09-29 12:00:00,173.97,174.08,173.88,174.08,5627.0,170.7524,170.8604,170.6641,170.8604,5627.0
2023-09-29 12:05:00,174.04,174.37,174.01,174.27,4721.0,170.8211,171.145,170.7916,171.0468,4721.0
2023-09-29 12:10:00,174.21,174.49,174.13,174.13,6932.0,170.9879,171.2628,170.9094,170.9094,6932.0
2023-09-29 12:15:00,174.17,174.21,173.88,174.2,6201.0,170.9487,170.9879,170.6641,170.9781,6201.0
2023-09-29 12:20:00,174.2,174.42,174.16,174.18,3380.0,170.9781,171.1941,170.9389,170.9585,3380.0
2023-09-29 12:25:00,174.18,174.45,174.18,174.45,3465.0,170.9585,171.2235,170.9585,171.2235,3465.0
2023-09-29 12:30:00,174.5,174.67,174.47,174.67,2359.0,171.2726,171.4394,171.2431,171.4394,2359.0
2023-09-29 12:35:00,174.57,174.71,174.57,174.71,2753.0,171.3413,171.4787,171.3413,171.4787,2753.0
2023-09-29 12:40:00,174.74,174.79,174.59,174.64,3712.0,171.5081,171.5572,171.3609,171.41,3712.0
2023-09-29 12:45:00,174.63,174.95,174.52,174.81,38061.0,171.4002,171.7143,171.2922,171.5769,38061.0
2023-09-29 12:50:00,174.75,174.81,174.44,174.48,22064.0,171.518,171.5769,171.2137,171.253,22064.0
2023-09-29 12:55:00,174.48,174.76,174.43,174.73,4682.0,171.253,171.5278,171.2039,171.4983,4682.0
2023-09-29 13:00:00,174.76,174.76,174.52,174.68,6354.0,171.5278,171.5278,171.2922,171.4493,6354.0
2023-09-29 13:05:00,174.71,174.71,174.44,174.52,5456.0,171.4787,171.4787,171.2137,171.2922,5456.0
2023-09-29 13:10:00,174.56,174.63,174.33,174.39,10166.0,171.3315,171.4002,171.1057,171.1646,10166.0
2023-09-29 13:15:00,174.38,174.44,174.26,174.42,5544.0,171.1548,171.2137,171.037,171.1941,5544.0
2023-09-29 13:20:00,174.4,174.63,174.4,174.63,1622.0,171.1744,171.4002,171.1744,171.4002,1622.0
2023-09-29 13:25:00,174.64,174.85,174.63,174.85,2849.0,171.41,171.6161,171.4002,171.6161,2849.0
2023-09-29 13:30:00,174.84,175.1,174.82,174.88,9235.0,171.6063,171.8615,171.5867,171.6456,9235.0
2023-09-29 13:35:00,174.94,175.12,174.91,175.06,8047.0,171.7044,171.8811,171.675,171.8222,8047.0
2023-09-29 13:40:00,175.08,175.14,175.02,175.12,2878.0,171.8419,171.9007,171.783,171.8811,2878.0
2023-09-29 13:45:00,175.14,175.23,174.81,174.84,6354.0,171.9007,171.9891,171.5769,171.6063,6354.0
2023-09-29 13:50:00,174.83,174.93,174.78,174.91,3807.0,171.5965,171.6946,171.5474,171.675,3807.0
2023-09-29 13:55:00,174.92,174.95,174.71,174.75,6236.0,171.6848,171.7143,171.4787,171.518,6236.0
2023-09-29 14:00:00,174.75,174.81,174.6,174.69,6774.0,171.518,171.5769,171.3707,171.4591,6774.0
2023-09-29 14:05:00,174.67,174.8,174.66,174.69,7466.0,171.4394,171.567,171.4296,171.4591,7466.0
2023-09-29 14:10:00,174.68,174.75,174.58,174.75,4970.0,171.4493,171.518,171.3511,171.518,4970.0
2023-09-29 14:15:00,174.71,174.77,174.46,174.55,22137.0,171.4787,171.5376,171.2333,171.3217,22137.0
2023-09-29 14:20:00,174.53,174.68,174.42,174.68,8838.0,171.302,171.4493,171.1941,171.4493,8838.0
2023-09-29 14:25:00,174.62,174.8,174.55,174.55,3461.0,171.3904,171.567,171.3217,171.3217,3461.0
2023-09-29 14:30:00,174.41,174.49,174.29,174.34,13724.0,171.1843,171.2628,171.0665,171.1155,13724.0
2023-09-29 14:35:00,174.35,174.41,174.09,174.19,4418.0,171.1254,171.1843,170.8702,170.9683,4418.0
2023-09-29 14:40:00,174.19,174.51,174.17,174.51,23089.0,170.9683,171.2824,170.9487,171.2824,23089.0
2023-09-29 14:45:00,174.51,174.73,174.5,174.73,7657.0,171.2824,171.4983,171.2726,171.4983,7657.0
2023-09-29 14:50:00,174.69,174.7,174.49,174.56,3539.0,171.4591,171.4689,171.2628,171.3315,3539.0
2023-09-29 14:55:00,174.56,174.94,174.56,174.84,4642.0,171.3315,171.7044,171.3315,171.6063,4642.0
2023-09-29 15:00:00,174.87,174.92,174.43,174.43,3379.0,171.6357,171.6848,171.2039,171.2039,3379.0
2023-09-29 15:05:00,174.51,174.74,174.43,174.57,6711.0,171.2824,171.5081,171.2039,171.3413,6711.0
2023-09-29 15:10:00,174.59,174.98,174.55,174.87,5311.0,171.3609,171.7437,171.3217,171.6357,5311.0
2023-09-29 15:15:00,174.88,175.02,174.81,174.95,7372.0,171.6456,171.783,171.5769,171.7143,7372.0
2023-09-29 15:20:00,174.92,175.01,174.7,174.71,4191.0,171.6848,171.7732,171.4689,171.4787,4191.0
2023-09-29 15:25:00,174.75,174.8,174.52,174.78,2707.0,171.518,171.567,171.2922,171.5474,2707.0
2023-09-29 15:30:00,174.77,174.77,174.48,174.56,7158.0,171.5376,171.5376,171.253,171.3315,7158.0
2023-09-29 15:35:00,174.51,174.55,174.37,174.54,7518.0,171.2824,171.3217,171.145,171.3118,7518.0
2023-09-29 15:40:00,174.48,174.5,174.18,174.18,7894.0,171.253,171.2726,170.9585,170.9585,7894.0
2023-09-29 15:45:00,174.14,174.31,174.06,174.31,13980.0,170.9192,171.0861,170.8407,171.0861,13980.0
2023-09-29 15:50:00,174.29,174.82,174.27,174.34,38811.0,171.0665,171.5867,171.0468,171.1155,38811.0
2023-09-29 15:55:00,174.37,174.38,173.85,174.01,108482.0,171.145,171.1548,170.6346,170.7916,108482.0
2023-10-02 09:30:00,173.2,173.36,171.86,171.91,41917.0,169.9966,170.1537,168.6814,168.7305,41917.0
2023-10-02 09:35:00,171.92,172.43,171.91,172.02,4073.0,168.7403,169.2409,168.7305,168.8385,4073.0
2023-10-02 09:40:00,172.11,172.16,171.77,172.03,4523.0,168.9268,168.9759,168.5931,168.8483,4523.0
2023-10-02 09:45:00,172.04,172.04,171.5,171.66,7087.0,168.8581,168.8581,168.3281,168.4851,7087.0
2023-10-02 09:50:00,171.64,171.77,171.25,171.53,8279.0,168.4655,168.5931,168.0827,168.3575,8279.0
2023-10-02 09:55:00,171.56,172.32,171.56,171.66,7847.0,168.387,169.1329,168.387,168.4851,7847.0
2023-10-02 10:00:00,171.66,171.74,171.33,171.41,2382.0,168.4851,168.5636,168.1612,168.2397,2382.0
2023-10-02 10:05:00,171.4,171.45,170.89,171.28,5282.0,168.2299,168.279,167.7294,168.1121,5282.0
2023-10-02 10:10:00,171.37,171.37,171.06,171.07,6929.0,168.2005,168.2005,167.8962,167.906,6929.0
2023-10-02 10:15:00,171.1,171.41,170.91,171.14,3965.0,167.9355,168.2397,167.749,167.9747,3965.0
2023-10-02 10:20:00,170.98,171.2,170.92,171.15,3676.0,167.8177,168.0336,167.7588,167.9845,3676.0
2023-10-02 10:25:00,171.15,171.39,170.93,171.05,7431.0,167.9845,168.2201,167.7686,167.8864,7431.0
2023-10-02 10:30:00,171.0,171.19,170.9,171.01,5449.0,167.8373,168.0238,167.7392,167.8471,5449.0
2023-10-02 10:35:00,170.98,171.15,170.88,171.0,6145.0,167.8177,167.9845,167.7195,167.8373,6145.0
2023-10-02 10:40:00,170.94,171.26,170.9,171.26,12322.0,167.7784,168.0925,167.7392,168.0925,12322.0
2023-10-02 10:45:00,171.39,171.47,170.99,171.04,4777.0,168.2201,168.2986,167.8275,167.8766,4777.0
2023-10-02 10:50:00,171.03,171.23,171.0,171.11,5839.0,167.8668,168.0631,167.8373,167.9453,5839.0
2023-10-02 10:55:00,170.98,171.1,170.85,170.96,4054.0,167.8177,167.9355,167.6901,167.7981,4054.0
2023-10-02 11:00:00,171.01,171.28,170.97,171.14,5044.0,167.8471,168.1121,167.8079,167.9747,5044.0
2023-10-02 11:05:00,171.08,171.18,170.89,171.1,7041.0,167.9158,168.014,167.7294,167.9355,7041.0
2023-10-02 11:10:00,171.04,171.43,170.93,171.32,12037.0,167.8766,168.2594,167.7686,168.1514,12037.0
2023-10-02 11:15:00,171.25,171.74,171.25,171.66,3722.0,168.0827,168.5636,168.0827,168.4851,3722.0
2023-10-02 11:20:00,171.66,172.11,171.59,172.1,5384.0,168.4851,168.9268,168.4164,168.917,5384.0
2023-10-02 11:25:00,172.09,172.13,171.85,171.85,2183.0,168.9072,168.9464,168.6716,168.6716,2183.0
2023-10-02 11:30:00,171.9,172.0,171.75,171.92,4653.0,168.7207,168.8188,168.5734,168.7403,4653.0
2023-10-02 11:35:00,171.94,171.97,171.71,171.89,4102.0,168.7599,168.7894,168.5342,168.7109,4102.0
2023-10-02 11:40:00,171.72,171.81,171.54,171.61,3158.0,168.544,168.6323,168.3673,168.436,3158.0
2023-10-02 11:45:00,171.68,171.73,171.62,171.73,2072.0,168.5047,168.5538,168.4459,168.5538,2072.0
2023-10-02 11:50:00,171.72,171.75,171.42,171.42,2890.0,168.544,168.5734,168.2496,168.2496,2890.0
2023-10-02 11:55:00,171.43,171.5,171.34,171.38,3939.0,168.2594,168.3281,168.171,168.2103,3939.0
2023-10-02 12:00:00,171.39,171.39,171.06,171.25,6989.0,168.2201,168.2201,167.8962,168.0827,6989.0
2023-10-02 12:05:00,171.25,171.43,171.03,171.09,14372.0,168.0827,168.2594,167.8668,167.9257,14372.0
2023-10-02 12:10:00,171.07,171.4,171.02,171.4,4782.0,167.906,168.2299,167.8569,168.2299,4782.0
2023-10-02 12:15:00,171.36,171.52,171.2,171.2,3854.0,168.1907,168.3477,168.0336,168.0336,3854.0
2023-10-02 12:20:00,171.25,171.42,171.22,171.42,4017.0,168.0827,168.2496,168.0533,168.2496,4017.0
2023-10-02 12:25:00,171.43,171.45,171.28,171.28,1549.0,168.2594,168.279,168.1121,168.1121,1549.0
2023-10-02 12:30:00,171.41,171.41,171.34,171.39,1500.0,168.2397,168.2397,168.171,168.2201,1500.0
2023-10-02 12:35:00,171.34,171.45,171.02,171.17,3493.0,168.171,168.279,167.8569,168.0042,3493.0
2023-10-02 12:40:00,171.16,171.24,171.11,171.22,1594.0,167.9944,168.0729,167.9453,168.0533,1594.0
2023-10-02 12:45:00,171.15,171.15,170.76,170.78,7356.0,167.9845,167.9845,167.6018,167.6214,7356.0
2023-10-02 12:50:00,170.63,170.71,170.58,170.71,1295.0,167.4742,167.5527,167.4251,167.5527,1295.0
2023-10-02 12:55:00,170.78,170.87,170.76,170.83,2205.0,167.6214,167.7097,167.6018,167.6705,2205.0
2023-10-02 13:00:00,170.87,170.89,170.67,170.68,3190.0,167.7097,167.7294,167.5134,167.5232,3190.0
2023-10-02 13:05:00,170.8,170.92,170.58,170.72,3424.0,167.641,167.7588,167.4251,167.5625,3424.0
2023-10-02 13:10:00,170.77,170.91,170.68,170.89,3894.0,167.6116,167.749,167.5232,167.7294,3894.0
2023-10-02 13:15:00,170.94,171.24,170.93,171.21,4947.0,167.7784,168.0729,167.7686,168.0434,4947.0
2023-10-02 13:20:00,171.17,171.43,171.17,171.39,7277.0,168.0042,168.2594,168.0042,168.2201,7277.0
2023-10-02 13:25:00,171.4,171.6,171.37,171.52,2642.0,168.2299,168.4262,168.2005,168.3477,2642.0
2023-10-02 13:30:00,171.69,171.69,171.51,171.54,2303.0,168.5146,168.5146,168.3379,168.3673,2303.0
2023-10-02 13:35:00,171.51,171.53,171.43,171.52,3789.0,168.3379,168.3575,168.2594,168.3477,3789.0
2023-10-02 13:40:00,171.52,171.57,171.35,171.35,18049.0,168.3477,168.3968,168.1808,168.1808,18049.0
2023-10-02 13:45:00,171.39,171.39,171.15,171.16,3115.0,168.2201,168.2201,167.9845,167.9944,3115.0
2023-10-02 13:50:00,171.21,171.46,171.21,171.41,2688.0,168.0434,168.2888,168.0434,168.2397,2688.0
2023-10-02 13:55:00,171.43,171.43,171.29,171.38,2303.0,168.2594,168.2594,168.122,168.2103,2303.0
2023-10-02 14:00:00,171.45,171.51,171.31,171.45,3617.0,168.279,168.3379,168.1416,168.279,3617.0
2023-10-02 14:05:00,171.49,171.7,171.47,171.61,6446.0,168.3183,168.5244,168.2986,168.436,6446.0
2023-10-02 14:10:00,171.67,172.03,171.67,171.99,4049.0,168.4949,168.8483,168.4949,168.809,4049.0
2023-10-02 14:15:00,171.94,172.02,171.69,171.77,4368.0,168.7599,168.8385,168.5146,168.5931,4368.0
2023-10-02 14:20:00,171.77,171.77,171.65,171.68,2980.0,168.5931,168.5931,168.4753,168.5047,2980.0
2023-10-02 14:25:00,171.66,171.66,171.45,171.45,5480.0,168.4851,168.4851,168.279,168.279,5480.0
2023-10-02 14:30:00,171.47,171.61,171.46,171.59,2359.0,168.2986,168.436,168.2888,168.4164,2359.0
2023-10-02 14:35:00,171.63,171.65,171.52,171.52,5969.0,168.4557,168.4753,168.3477,168.3477,5969.0
2023-10-02 14:40:00,171.49,171.51,171.34,171.37,2135.0,168.3183,168.3379,168.171,168.2005,2135.0
2023-10-02 14:45:00,171.4,171.55,171.39,171.46,10057.0,168.2299,168.3771,168.2201,168.2888,10057.0
2023-10-02 14:50:00,171.55,171.7,171.49,171.53,5848.0,168.3771,168.5244,168.3183,168.3575,5848.0
2023-10-02 14:55:00,171.5,171.51,171.41,171.42,2933.0,168.3281,168.3379,168.2397,168.2496,2933.0
2023-10-02 15:00:00,171.45,171.55,171.28,171.37,3031.0,168.279,168.3771,168.1121,168.2005,3031.0
2023-10-02 15:05:00,171.39,171.63,171.3,171.61,3608.0,168.2201,168.4557,168.1318,168.436,3608.0
2023-10-02 15:10:00,171.66,171.88,171.56,171.6,7070.0,168.4851,168.701,168.387,168.4262,7070.0
2023-10-02 15:15:00,171.64,171.84,171.64,171.69,7905.0,168.4655,168.6618,168.4655,168.5146,7905.0
2023-10-02 15:20:00,171.64,171.96,171.64,171.96,3831.0,168.4655,168.7796,168.4655,168.7796,3831.0
2023-10-02 15:25:00,171.99,172.0,171.66,171.7,5297.0,168.809,168.8188,168.4851,168.5244,5297.0
2023-10-02 15:30:00,171.7,171.75,171.54,171.67,9794.0,168.5244,168.5734,168.3673,168.4949,9794.0
2023-10-02 15:35:00,171.7,171.88,171.55,171.86,9402.0,168.5244,168.701,168.3771,168.6814,9402.0
2023-10-02 15:40:00,171.89,172.02,171.83,171.99,7779.0,168.7109,168.8385,168.652,168.809,7779.0
2023-10-02 15:45:00,172.02,172.16,171.98,172.09,20607.0,168.8385,168.9759,168.7992,168.9072,20607.0
2023-10-02 15:50:00,172.09,172.37,172.03,172.37,42328.0,168.9072,169.182,168.8483,169.182,42328.0
2023-10-02 15:55:00,172.37,172.75,172.36,172.7,91766.0,169.182,169.555,169.1722,169.5059,91766.0
2023-10-03 09:30:00,171.82,172.2,171.29,171.87,23561.0,168.6422,169.0151,168.122,168.6912,23561.0
2023-10-03 09:35:00,171.94,172.13,171.37,171.37,23058.0,168.7599,168.9464,168.2005,168.2005,23058.0
2023-10-03 09:40:00,171.55,172.7,171.33,172.7,21990.0,168.3771,169.5059,168.1612,169.5059,21990.0
2023-10-03 09:45:00,172.72,172.95,172.51,172.95,4624.0,169.5255,169.7513,169.3194,169.7513,4624.0
2023-10-03 09:50:00,172.83,172.88,172.42,172.55,4122.0,169.6335,169.6825,169.2311,169.3587,4122.0
2023-10-03 09:55:00,172.44,172.73,172.39,172.72,1867.0,169.2507,169.5353,169.2016,169.5255,1867.0
2023-10-03 10:00:00,172.66,172.66,172.21,172.43,19980.0,169.4666,169.4666,169.0249,169.2409,19980.0
2023-10-03 10:05:00,172.32,172.35,171.8,172.02,14571.0,169.1329,169.1624,168.6225,168.8385,14571.0
2023-10-03 10:10:00,172.02,172.3,171.65,171.65,12067.0,168.8385,169.1133,168.4753,168.4753,12067.0
2023-10-03 10:15:00,171.55,171.66,171.32,171.32,10425.0,168.3771,168.4851,168.1514,168.1514,10425.0
2023-10-03 10:20:00,171.34,171.6,171.15,171.18,10009.0,168.171,168.4262,167.9845,168.014,10009.0
2023-10-03 10:25:00,171.25,171.32,170.88,170.92,13879.0,168.0827,168.1514,167.7195,167.7588,13879.0
2023-10-03 10:30:00,170.83,171.08,170.77,170.84,8105.0,167.6705,167.9158,167.6116,167.6803,8105.0
2023-10-03 10:35:00,170.92,170.99,170.77,170.77,8057.0,167.7588,167.8275,167.6116,167.6116,8057.0
2023-10-03 10:40:00,170.7,171.03,170.69,170.78,12438.0,167.5429,167.8668,167.5331,167.6214,12438.0
2023-10-03 10:45:00,170.69,170.86,170.65,170.86,6495.0,167.5331,167.6999,167.4938,167.6999,6495.0
2023-10-03 10:50:00,170.9,170.91,170.68,170.91,4285.0,167.7392,167.749,167.5232,167.749,4285.0
2023-10-03 10:55:00,170.9,171.24,170.86,171.21,6587.0,167.7392,168.0729,167.6999,168.0434,6587.0
2023-10-03 11:00:00,171.21,171.24,170.87,170.87,6351.0,168.0434,168.0729,167.7097,167.7097,6351.0
2023-10-03 11:05:00,170.9,170.97,170.76,170.81,5570.0,167.7392,167.8079,167.6018,167.6508,5570.0
2023-10-03 11:10:00,170.78,170.83,170.62,170.77,3958.0,167.6214,167.6705,167.4643,167.6116,3958.0
2023-10-03 11:15:00,170.77,170.83,170.53,170.53,6304.0,167.6116,167.6705,167.376,167.376,6304.0
2023-10-03 11:20:00,170.55,170.9,170.52,170.57,7677.0,167.3956,167.7392,167.3662,167.4153,7677.0
2023-10-03 11:25:00,170.58,170.69,170.45,170.69,5176.0,167.4251,167.5331,167.2975,167.5331,5176.0
2023-10-03 11:30:00,170.7,170.75,170.26,170.32,4962.0,167.5429,167.5919,167.111,167.1699,4962.0
2023-10-03 11:35:00,170.29,170.33,170.1,170.27,5130.0,167.1405,167.1797,166.954,167.1208,5130.0
2023-10-03 11:40:00,170.3,170.39,170.01,170.04,8839.0,167.1503,167.2386,166.8656,166.8951,8839.0
2023-10-03 11:45:00,170.11,170.13,169.7,169.73,8175.0,166.9638,166.9834,166.5614,166.5908,8175.0
2023-10-03 11:50:00,169.85,170.19,169.74,169.84,8850.0,166.7086,167.0423,166.6006,166.6988,8850.0
2023-10-03 11:55:00,169.83,170.26,169.8,170.09,7108.0,166.689,167.111,166.6595,166.9441,7108.0
2023-10-03 12:00:00,170.07,170.49,170.07,170.42,2413.0,166.9245,167.3368,166.9245,167.268,2413.0
2023-10-03 12:05:00,170.49,170.79,170.42,170.45,9665.0,167.3368,167.6312,167.268,167.2975,9665.0
2023-10-03 12:10:00,170.54,170.63,170.42,170.61,5501.0,167.3858,167.4742,167.268,167.4545,5501.0
2023-10-03 12:15:00,170.51,170.79,170.44,170.62,10221.0,167.3564,167.6312,167.2877,167.4643,10221.0
2023-10-03 12:20:00,170.69,170.72,170.54,170.63,4547.0,167.5331,167.5625,167.3858,167.4742,4547.0
2023-10-03 12:25:00,170.69,170.89,170.69,170.84,5011.0,167.5331,167.7294,167.5331,167.6803,5011.0
2023-10-03 12:30:00,170.9,170.94,170.84,170.87,2432.0,167.7392,167.7784,167.6803,167.7097,2432.0
2023-10-03 12:35:00,170.83,170.85,170.67,170.73,4299.0,167.6705,167.6901,167.5134,167.5723,4299.0
2023-10-03 12:40:00,170.75,170.88,170.64,170.64,3022.0,167.5919,167.7195,167.484,167.484,3022.0
2023-10-03 12:45:00,170.65,170.86,170.65,170.85,6938.0,167.4938,167.6999,167.4938,167.6901,6938.0
2023-10-03 12:50:00,170.8,170.85,170.67,170.7,4215.0,167.641,167.6901,167.5134,167.5429,4215.0
2023-10-03 12:55:00,170.64,170.99,170.61,170.88,9686.0,167.484,167.8275,167.4545,167.7195,9686.0
2023-10-03 13:00:00,170.94,171.31,170.94,171.17,3538.0,167.7784,168.1416,167.7784,168.0042,3538.0
2023-10-03 13:05:00,171.24,171.36,171.1,171.28,5756.0,168.0729,168.1907,167.9355,168.1121,5756.0
2023-10-03 13:10:00,171.36,171.36,171.06,171.09,12045.0,168.1907,168.1907,167.8962,167.9257,12045.0
2023-10-03 13:15:00,171.09,171.12,170.96,170.97,4819.0,167.9257,167.9551,167.7981,167.8079,4819.0
2023-10-03 13:20:00,170.96,171.15,170.95,171.04,5982.0,167.7981,167.9845,167.7882,167.8766,5982.0
2023-10-03 13:25:00,171.07,171.13,170.91,170.97,2411.0,167.906,167.9649,167.749,167.8079,2411.0
2023-10-03 13:30:00,171.03,171.04,170.78,170.8,211883.0,167.8668,167.8766,167.6214,167.641,211883.0
2023-10-03 13:35:00,170.8,170.95,170.71,170.94,7169.0,167.641,167.7882,167.5527,167.7784,7169.0
2023-10-03 13:40:00,170.98,171.03,170.74,170.75,3165.0,167.8177,167.8668,167.5821,167.5919,3165.0
2023-10-03 13:45:00,170.82,171.08,170.72,170.82,26690.0,167.6606,167.9158,167.5625,167.6606,26690.0
2023-10-03 13:50:00,170.86,170.86,170.54,170.61,3205.0,167.6999,167.6999,167.3858,167.4545,3205.0
2023-10-03 13:55:00,170.6,170.6,170.33,170.33,1372.0,167.4447,167.4447,167.1797,167.1797,1372.0
2023-10-03 14:00:00,170.29,170.29,170.07,170.07,3065.0,167.1405,167.1405,166.9245,166.9245,3065.0
2023-10-03 14:05:00,170.12,170.18,169.84,169.87,4739.0,166.9736,167.0325,166.6988,166.7282,4739.0
2023-10-03 14:10:00,169.87,169.93,169.81,169.87,4469.0,166.7282,166.7871,166.6693,166.7282,4469.0
2023-10-03 14:15:00,169.84,169.84,169.75,169.81,4492.0,166.6988,166.6988,166.6104,166.6693,4492.0
2023-10-03 14:20:00,169.8,170.06,169.77,169.85,10202.0,166.6595,166.9147,166.6301,166.7086,10202.0
2023-10-03 14:25:00,169.88,169.94,169.78,169.88,5591.0,166.738,166.7969,166.6399,166.738,5591.0
2023-10-03 14:30:00,169.88,169.96,169.82,169.82,4152.0,166.738,166.8166,166.6791,166.6791,4152.0
2023-10-03 14:35:00,169.8,170.04,169.8,169.97,5635.0,166.6595,166.8951,166.6595,166.8264,5635.0
2023-10-03 14:40:00,170.03,170.19,169.88,170.17,4716.0,166.8853,167.0423,166.738,167.0227,4716.0
2023-10-03 14:45:00,170.17,170.17,169.91,170.11,13887.0,167.0227,167.0227,166.7675,166.9638,13887.0
2023-10-03 14:50:00,170.15,170.26,170.05,170.18,10288.0,167.003,167.111,166.9049,167.0325,10288.0
2023-10-03 14:55:00,170.16,170.19,170.09,170.11,7609.0,167.0129,167.0423,166.9441,166.9638,7609.0
2023-10-03 15:00:00,170.09,170.14,169.94,169.97,7929.0,166.9441,166.9932,166.7969,166.8264,7929.0
2023-10-03 15:05:00,169.95,169.95,169.71,169.84,6173.0,166.8067,166.8067,166.5712,166.6988,6173.0
2023-10-03 15:10:00,169.84,169.92,169.79,169.85,7904.0,166.6988,166.7773,166.6497,166.7086,7904.0
2023-10-03 15:15:00,169.87,170.0,169.84,169.87,11165.0,166.7282,166.8558,166.6988,166.7282,11165.0
2023-10-03 15:20:00,169.87,169.88,169.7,169.8,9122.0,166.7282,166.738,166.5614,166.6595,9122.0
2023-10-03 15:25:00,169.8,170.06,169.69,169.88,19922.0,166.6595,166.9147,166.5515,166.738,19922.0
2023-10-03 15:30:00,169.89,170.12,169.88,170.08,11164.0,166.7478,166.9736,166.738,166.9343,11164.0
2023-10-03 15:35:00,170.08,170.33,170.05,170.15,10031.0,166.9343,167.1797,166.9049,167.003,10031.0
2023-10-03 15:40:00,170.16,170.3,170.11,170.2,15568.0,167.0129,167.1503,166.9638,167.0521,15568.0
2023-10-03 15:45:00,170.27,170.27,170.03,170.17,20577.0,167.1208,167.1208,166.8853,167.0227,20577.0
2023-10-03 15:50:00,170.17,170.58,170.1,170.3,32242.0,167.0227,167.4251,166.954,167.1503,32242.0
2023-10-03 15:55:00,170.32,170.49,170.02,170.29,117797.0,167.1699,167.3368,166.8754,167.1405,117797.0
2023-10-04 09:30:00,171.12,171.47,169.78,171.25,40642.0,167.9551,168.2986,166.6399,168.0827,40642.0
2023-10-04 09:35:00,171.53,171.54,171.02,171.3,5289.0,168.3575,168.3673,167.8569,168.1318,5289.0
2023-10-04 09:40:00,171.1,171.41,170.98,171.0,8460.0,167.9355,168.2397,167.8177,167.8373,8460.0
2023-10-04 09:45:00,170.98,171.53,170.81,171.39,59991.0,167.8177,168.3575,167.6508,168.2201,59991.0
2023-10-04 09:50:00,171.43,171.43,170.53,170.53,9780.0,168.2594,168.2594,167.376,167.376,9780.0
2023-10-04 09:55:00,170.53,170.53,169.99,170.25,8629.0,167.376,167.376,166.846,167.1012,8629.0
2023-10-04 10:00:00,170.1,170.18,169.36,169.7,13162.0,166.954,167.0325,166.2277,166.5614,13162.0
2023-10-04 10:05:00,169.8,170.03,169.66,169.8,12142.0,166.6595,166.8853,166.5221,166.6595,12142.0
2023-10-04 10:10:00,169.8,170.17,169.79,170.0,7939.0,166.6595,167.0227,166.6497,166.8558,7939.0
2023-10-04 10:15:00,169.92,169.93,169.59,169.75,7183.0,166.7773,166.7871,166.4534,166.6104,7183.0
2023-10-04 10:20:00,169.77,169.91,169.41,169.51,5932.0,166.6301,166.7675,166.2767,166.3749,5932.0
2023-10-04 10:25:00,169.58,169.83,169.44,169.53,8866.0,166.4436,166.689,166.3062,166.3945,8866.0
2023-10-04 10:30:00,169.61,169.88,169.58,169.88,5996.0,166.473,166.738,166.4436,166.738,5996.0
2023-10-04 10:35:00,169.96,170.25,169.95,170.0,6769.0,166.8166,167.1012,166.8067,166.8558,6769.0
2023-10-04 10:40:00,170.05,170.21,169.73,169.73,6074.0,166.9049,167.0619,166.5908,166.5908,6074.0
2023-10-04 10:45:00,169.76,169.88,169.35,169.39,15534.0,166.6203,166.738,166.2178,166.2571,15534.0
2023-10-04 10:50:00,169.45,169.63,169.39,169.54,4602.0,166.316,166.4927,166.2571,166.4043,4602.0
2023-10-04 10:55:00,169.56,169.56,169.2,169.26,5823.0,166.424,166.424,166.0706,166.1295,5823.0
2023-10-04 11:00:00,169.3,169.48,169.19,169.38,6428.0,166.1688,166.3454,166.0608,166.2473,6428.0
2023-10-04 11:05:00,169.43,169.71,169.43,169.56,7402.0,166.2964,166.5712,166.2964,166.424,7402.0
2023-10-04 11:10:00,169.54,169.73,169.54,169.55,5795.0,166.4043,166.5908,166.4043,166.4141,5795.0
2023-10-04 11:15:00,169.5,169.94,169.38,169.85,7573.0,166.3651,166.7969,166.2473,166.7086,7573.0
2023-10-04 11:20:00,169.93,169.99,169.8,169.82,10493.0,166.7871,166.846,166.6595,166.6791,10493.0
2023-10-04 11:25:00,169.65,169.92,169.65,169.86,12011.0,166.5123,166.7773,166.5123,166.7184,12011.0
2023-10-04 11:30:00,169.97,170.04,169.62,169.86,9952.0,166.8264,166.8951,166.4828,166.7184,9952.0
2023-10-04 11:35:00,169.78,169.78,169.58,169.7,5037.0,166.6399,166.6399,166.4436,166.5614,5037.0
2023-10-04 11:40:00,169.7,169.88,169.55,169.88,3064.0,166.5614,166.738,166.4141,166.738,3064.0
2023-10-04 11:45:00,169.87,170.26,169.75,170.17,7543.0,166.7282,167.111,166.6104,167.0227,7543.0
2023-10-04 11:50:00,170.16,170.24,170.05,170.19,11796.0,167.0129,167.0914,166.9049,167.0423,11796.0
2023-10-04 11:55:00,170.15,170.33,170.1,170.3,7004.0,167.003,167.1797,166.954,167.1503,7004.0
2023-10-04 12:00:00,170.3,170.32,169.99,170.16,5742.0,167.1503,167.1699,166.846,167.0129,5742.0
2023-10-04 12:05:00,170.13,170.17,170.02,170.06,19153.0,166.9834,167.0227,166.8754,166.9147,19153.0
2023-10-04 12:10:00,170.11,170.22,169.98,170.0,11967.0,166.9638,167.0717,166.8362,166.8558,11967.0
2023-10-04 12:15:00,170.09,170.39,170.07,170.36,10879.0,166.9441,167.2386,166.9245,167.2092,10879.0
2023-10-04 12:20:00,170.41,170.52,170.32,170.43,12386.0,167.2582,167.3662,167.1699,167.2779,12386.0
2023-10-04 12:25:00,170.43,170.49,170.36,170.48,5771.0,167.2779,167.3368,167.2092,167.3269,5771.0
2023-10-04 12:30:00,170.53,170.54,170.29,170.39,13758.0,167.376,167.3858,167.1405,167.2386,13758.0
2023-10-04 12:35:00,170.36,170.56,170.21,170.41,8666.0,167.2092,167.4055,167.0619,167.2582,8666.0
2023-10-04 12:40:00,170.4,170.56,170.28,170.37,10470.0,167.2484,167.4055,167.1306,167.219,10470.0
2023-10-04 12:45:00,170.41,170.67,170.4,170.63,5404.0,167.2582,167.5134,167.2484,167.4742,5404.0
2023-10-04 12:50:00,170.57,170.7,170.35,170.35,7419.0,167.4153,167.5429,167.1993,167.1993,7419.0
2023-10-04 12:55:00,170.39,170.5,170.36,170.5,4195.0,167.2386,167.3466,167.2092,167.3466,4195.0
2023-10-04 13:00:00,170.5,170.52,170.37,170.47,4835.0,167.3466,167.3662,167.219,167.3171,4835.0
2023-10-04 13:05:00,170.48,170.53,170.42,170.49,1200.0,167.3269,167.376,167.268,167.3368,1200.0
2023-10-04 13:10:00,170.43,170.54,170.4,170.41,4162.0,167.2779,167.3858,167.2484,167.2582,4162.0
2023-10-04 13:15:00,170.4,170.49,170.39,170.45,4517.0,167.2484,167.3368,167.2386,167.2975,4517.0
2023-10-04 13:20:00,170.44,170.59,170.38,170.38,6819.0,167.2877,167.4349,167.2288,167.2288,6819.0
2023-10-04 13:25:00,170.43,170.43,170.27,170.27,3557.0,167.2779,167.2779,167.1208,167.1208,3557.0
2023-10-04 13:30:00,170.27,170.3,170.05,170.05,6254.0,167.1208,167.1503,166.9049,166.9049,6254.0
2023-10-04 13:35:00,170.1,170.17,169.98,170.17,12455.0,166.954,167.0227,166.8362,167.0227,12455.0
2023-10-04 13:40:00,170.21,170.25,169.98,170.18,6432.0,167.0619,167.1012,166.8362,167.0325,6432.0
2023-10-04 13:45:00,170.2,170.2,170.07,170.07,5832.0,167.0521,167.0521,166.9245,166.9245,5832.0
2023-10-04 13:50:00,170.12,170.25,169.96,169.97,9181.0,166.9736,167.1012,166.8166,166.8264,9181.0
2023-10-04 13:55:00,170.05,170.16,170.05,170.11,5101.0,166.9049,167.0129,166.9049,166.9638,5101.0
2023-10-04 14:00:00,170.11,170.13,169.92,170.11,6516.0,166.9638,166.9834,166.7773,166.9638,6516.0
2023-10-04 14:05:00,170.13,170.17,170.06,170.15,8083.0,166.9834,167.0227,166.9147,167.003,8083.0
2023-10-04 14:10:00,170.18,170.3,170.14,170.3,4025.0,167.0325,167.1503,166.9932,167.1503,4025.0
2023-10-04 14:15:00,170.32,170.45,170.22,170.22,5841.0,167.1699,167.2975,167.0717,167.0717,5841.0
2023-10-04 14:20:00,170.26,170.28,170.03,170.16,22240.0,167.111,167.1306,166.8853,167.0129,22240.0
2023-10-04 14:25:00,170.17,170.36,170.13,170.35,10505.0,167.0227,167.2092,166.9834,167.1993,10505.0
2023-10-04 14:30:00,170.34,170.45,170.28,170.31,8243.0,167.1895,167.2975,167.1306,167.1601,8243.0
2023-10-04 14:35:00,170.26,170.37,170.26,170.37,2930.0,167.111,167.219,167.111,167.219,2930.0
2023-10-04 14:40:00,170.37,170.42,170.29,170.35,3729.0,167.219,167.268,167.1405,167.1993,3729.0
2023-10-04 14:45:00,170.34,170.44,170.31,170.38,20771.0,167.1895,167.2877,167.1601,167.2288,20771.0
2023-10-04 14:50:00,170.38,170.58,170.38,170.55,18053.0,167.2288,167.4251,167.2288,167.3956,18053.0
2023-10-04 14:55:00,170.55,170.62,170.46,170.58,17072.0,167.3956,167.4643,167.3073,167.4251,17072.0
2023-10-04 15:00:00,170.6,170.79,170.56,170.75,12609.0,167.4447,167.6312,167.4055,167.5919,12609.0
2023-10-04 15:05:00,170.75,171.02,170.58,170.96,7553.0,167.5919,167.8569,167.4251,167.7981,7553.0
2023-10-04 15:10:00,170.96,171.16,170.9,171.14,7201.0,167.7981,167.9944,167.7392,167.9747,7201.0
2023-10-04 15:15:00,171.07,171.23,170.96,171.19,9845.0,167.906,168.0631,167.7981,168.0238,9845.0
2023-10-04 15:20:00,171.19,171.19,170.95,170.97,12967.0,168.0238,168.0238,167.7882,167.8079,12967.0
2023-10-04 15:25:00,170.96,171.01,170.9,170.94,12250.0,167.7981,167.8471,167.7392,167.7784,12250.0
2023-10-04 15:30:00,170.95,171.17,170.91,171.09,13719.0,167.7882,168.0042,167.749,167.9257,13719.0
2023-10-04 15:35:00,171.09,171.3,171.08,171.2,8730.0,167.9257,168.1318,167.9158,168.0336,8730.0
2023-10-04 15:40:00,171.2,171.2,171.01,171.01,21100.0,168.0336,168.0336,167.8471,167.8471,21100.0
2023-10-04 15:45:00,171.04,171.17,170.74,170.74,22375.0,167.8766,168.0042,167.5821,167.5821,22375.0
2023-10-04 15:50:00,170.79,171.09,170.65,171.02,30851.0,167.6312,167.9257,167.4938,167.8569,30851.0
2023-10-04 15:55:00,171.02,171.24,170.83,170.84,114557.0,167.8569,168.0729,167.6705,167.6803,114557.0
2023-10-05 09:30:00,171.19,171.19,170.17,170.85,52306.0,168.0238,168.0238,167.0227,167.6901,52306.0
2023-10-05 09:35:00,170.85,170.85,170.01,170.27,5101.0,167.6901,167.6901,166.8656,167.1208,5101.0
2023-10-05 09:40:00,170.51,170.89,170.39,170.75,4051.0,167.3564,167.7294,167.2386,167.5919,4051.0
2023-10-05 09:45:00,170.69,171.75,170.69,171.54,69789.0,167.5331,168.5734,167.5331,168.3673,69789.0
2023-10-05 09:50:00,171.5,172.02,171.5,171.84,8924.0,168.3281,168.8385,168.3281,168.6618,8924.0
2023-10-05 09:55:00,171.84,171.84,171.2,171.41,14480.0,168.6618,168.6618,168.0336,168.2397,14480.0
2023-10-05 10:00:00,171.51,171.77,171.37,171.41,17775.0,168.3379,168.5931,168.2005,168.2397,17775.0
2023-10-05 10:05:00,171.48,171.49,170.96,171.12,5687.0,168.3084,168.3183,167.7981,167.9551,5687.0
2023-10-05 10:10:00,171.24,171.33,171.0,171.33,5089.0,168.0729,168.1612,167.8373,168.1612,5089.0
2023-10-05 10:15:00,171.33,171.67,171.25,171.56,33927.0,168.1612,168.4949,168.0827,168.387,33927.0
2023-10-05 10:20:00,171.53,171.6,171.27,171.36,19854.0,168.3575,168.4262,168.1023,168.1907,19854.0
2023-10-05 10:25:00,171.46,171.5,171.05,171.15,8133.0,168.2888,168.3281,167.8864,167.9845,8133.0
2023-10-05 10:30:00,171.11,171.11,170.75,170.83,4878.0,167.9453,167.9453,167.5919,167.6705,4878.0
2023-10-05 10:35:00,170.77,170.77,170.32,170.32,4152.0,167.6116,167.6116,167.1699,167.1699,4152.0
2023-10-05 10:40:00,170.3,170.8,170.23,170.71,20676.0,167.1503,167.641,167.0816,167.5527,20676.0
2023-10-05 10:45:00,170.74,170.74,170.56,170.61,5176.0,167.5821,167.5821,167.4055,167.4545,5176.0
2023-10-05 10:50:00,170.6,170.75,170.56,170.67,6081.0,167.4447,167.5919,167.4055,167.5134,6081.0
2023-10-05 10:55:00,170.76,170.95,170.63,170.63,7800.0,167.6018,167.7882,167.4742,167.4742,7800.0
2023-10-05 11:00:00,170.59,170.72,170.35,170.44,24595.0,167.4349,167.5625,167.1993,167.2877,24595.0
2023-10-05 11:05:00,170.35,170.54,170.28,170.28,13448.0,167.1993,167.3858,167.1306,167.1306,13448.0
2023-10-05 11:10:00,170.37,170.52,170.27,170.47,9552.0,167.219,167.3662,167.1208,167.3171,9552.0
2023-10-05 11:15:00,170.47,170.72,170.44,170.56,4557.0,167.3171,167.5625,167.2877,167.4055,4557.0
2023-10-05 11:20:00,170.61,170.78,170.33,170.77,19661.0,167.4545,167.6214,167.1797,167.6116,19661.0
2023-10-05 11:25:00,170.77,170.82,170.61,170.72,15158.0,167.6116,167.6606,167.4545,167.5625,15158.0
2023-10-05 11:30:00,170.72,170.8,170.59,170.8,4180.0,167.5625,167.641,167.4349,167.641,4180.0
2023-10-05 11:35:00,170.85,171.0,170.74,170.75,4791.0,167.6901,167.8373,167.5821,167.5919,4791.0
2023-10-05 11:40:00,170.78,170.86,170.49,170.51,9027.0,167.6214,167.6999,167.3368,167.3564,9027.0
2023-10-05 11:45:00,170.44,170.56,170.29,170.29,8587.0,167.2877,167.4055,167.1405,167.1405,8587.0
2023-10-05 11:50:00,170.33,170.78,170.24,170.76,9765.0,167.1797,167.6214,167.0914,167.6018,9765.0
2023-10-05 11:55:00,170.75,170.82,170.61,170.71,5429.0,167.5919,167.6606,167.4545,167.5527,5429.0
2023-10-05 12:00:00,170.79,171.04,170.68,170.95,11870.0,167.6312,167.8766,167.5232,167.7882,11870.0
2023-10-05 12:05:00,170.99,171.05,170.89,170.98,16677.0,167.8275,167.8864,167.7294,167.8177,16677.0
2023-10-05 12:10:00,170.98,171.24,170.98,171.16,8180.0,167.8177,168.0729,167.8177,167.9944,8180.0
2023-10-05 12:15:00,171.15,171.21,170.96,171.01,17377.0,167.9845,168.0434,167.7981,167.8471,17377.0
2023-10-05 12:20:00,171.04,171.17,171.0,171.0,5477.0,167.8766,168.0042,167.8373,167.8373,5477.0
2023-10-05 12:25:00,171.01,171.19,170.98,171.03,6541.0,167.8471,168.0238,167.8177,167.8668,6541.0
2023-10-05 12:30:00,171.05,171.14,170.99,171.05,6654.0,167.8864,167.9747,167.8275,167.8864,6654.0
2023-10-05 12:35:00,171.07,171.2,171.07,171.18,10380.0,167.906,168.0336,167.906,168.014,10380.0
2023-10-05 12:40:00,171.12,171.17,171.04,171.15,4153.0,167.9551,168.0042,167.8766,167.9845,4153.0
2023-10-05 12:45:00,171.14,171.18,170.91,170.94,4727.0,167.9747,168.014,167.749,167.7784,4727.0
2023-10-05 12:50:00,170.93,171.0,170.86,170.95,4065.0,167.7686,167.8373,167.6999,167.7882,4065.0
2023-10-05 12:55:00,170.96,171.0,170.9,170.95,7015.0,167.7981,167.8373,167.7392,167.7882,7015.0
2023-10-05 13:00:00,170.95,171.07,170.88,170.94,7763.0,167.7882,167.906,167.7195,167.7784,7763.0
2023-10-05 13:05:00,170.94,170.96,170.9,170.93,7483.0,167.7784,167.7981,167.7392,167.7686,7483.0
2023-10-05 13:10:00,170.93,171.14,170.91,171.13,7066.0,167.7686,167.9747,167.749,167.9649,7066.0
2023-10-05 13:15:00,171.14,171.17,171.05,171.15,4025.0,167.9747,168.0042,167.8864,167.9845,4025.0
2023-10-05 13:20:00,171.19,171.19,171.04,171.15,4432.0,168.0238,168.0238,167.8766,167.9845,4432.0
2023-10-05 13:25:00,171.1,171.12,171.02,171.1,3315.0,167.9355,167.9551,167.8569,167.9355,3315.0
2023-10-05 13:30:00,171.09,171.25,170.86,171.08,11779.0,167.9257,168.0827,167.6999,167.9158,11779.0
2023-10-05 13:35:00,171.13,171.45,171.13,171.31,8744.0,167.9649,168.279,167.9649,168.1416,8744.0
2023-10-05 13:40:00,171.32,171.34,171.23,171.34,10078.0,168.1514,168.171,168.0631,168.171,10078.0
2023-10-05 13:45:00,171.34,171.4,171.22,171.31,5131.0,168.171,168.2299,168.0533,168.1416,5131.0
2023-10-05 13:50:00,171.33,171.47,171.26,171.26,6377.0,168.1612,168.2986,168.0925,168.0925,6377.0
2023-10-05 13:55:00,171.27,171.36,171.25,171.36,2516.0,168.1023,168.1907,168.0827,168.1907,2516.0
2023-10-05 14:00:00,171.39,171.5,171.36,171.37,6065.0,168.2201,168.3281,168.1907,168.2005,6065.0
2023-10-05 14:05:00,171.35,171.45,171.24,171.43,21088.0,168.1808,168.279,168.0729,168.2594,21088.0
2023-10-05 14:10:00,171.47,171.47,171.37,171.39,2893.0,168.2986,168.2986,168.2005,168.2201,2893.0
2023-10-05 14:15:00,171.43,171.53,171.4,171.42,15922.0,168.2594,168.3575,168.2299,168.2496,15922.0
2023-10-05 14:20:00,171.44,171.67,171.44,171.67,16789.0,168.2692,168.4949,168.2692,168.4949,16789.0
2023-10-05 14:25:00,171.67,171.9,171.61,171.84,15234.0,168.4949,168.7207,168.436,168.6618,15234.0
2023-10-05 14:30:00,171.85,172.13,171.84,172.12,14295.0,168.6716,168.9464,168.6618,168.9366,14295.0
2023-10-05 14:35:00,172.14,172.17,171.93,172.08,15793.0,168.9562,168.9857,168.7501,168.8973,15793.0
2023-10-05 14:40:00,172.05,172.15,171.95,171.95,13536.0,168.8679,168.966,168.7697,168.7697,13536.0
2023-10-05 14:45:00,171.98,172.39,171.98,172.34,16404.0,168.7992,169.2016,168.7992,169.1525,16404.0
2023-10-05 14:50:00,172.42,172.52,172.17,172.27,13711.0,169.2311,169.3292,168.9857,169.0838,13711.0
2023-10-05 14:55:00,172.27,172.5,172.1,172.44,15144.0,169.0838,169.3096,168.917,169.2507,15144.0
2023-10-05 15:00:00,172.46,172.58,172.42,172.47,9468.0,169.2703,169.3881,169.2311,169.2801,9468.0
2023-10-05 15:05:00,172.43,172.54,172.43,172.47,6278.0,169.2409,169.3488,169.2409,169.2801,6278.0
2023-10-05 15:10:00,172.45,172.51,172.2,172.26,10354.0,169.2605,169.3194,169.0151,169.074,10354.0
2023-10-05 15:15:00,172.29,172.39,172.23,172.31,6840.0,169.1035,169.2016,169.0446,169.1231,6840.0
2023-10-05 15:20:00,172.31,172.34,172.08,172.17,14902.0,169.1231,169.1525,168.8973,168.9857,14902.0
2023-10-05 15:25:00,172.17,172.24,171.99,172.15,28349.0,168.9857,169.0544,168.809,168.966,28349.0
2023-10-05 15:30:00,172.19,172.19,171.99,172.1,15816.0,169.0053,169.0053,168.809,168.917,15816.0
2023-10-05 15:35:00,172.1,172.26,172.1,172.19,15988.0,168.917,169.074,168.917,169.0053,15988.0
2023-10-05 15:40:00,172.19,172.33,172.12,172.13,16493.0,169.0053,169.1427,168.9366,168.9464,16493.0
2023-10-05 15:45:00,172.12,172.28,171.9,171.94,26563.0,168.9366,169.0936,168.7207,168.7599,26563.0
2023-10-05 15:50:00,171.9,172.1,171.76,171.77,105862.0,168.7207,168.917,168.5833,168.5931,105862.0
2023-10-05 15:55:00,171.77,172.02,171.67,171.93,160244.0,168.5931,168.8385,168.4949,168.7501,160244.0
2023-10-06 09:30:00,171.78,172.04,170.28,171.78,31816.0,168.6029,168.8581,167.1306,168.6029,31816.0
2023-10-06 09:35:00,171.78,171.93,171.12,171.2,8809.0,168.6029,168.7501,167.9551,168.0336,8809.0
2023-10-06 09:40:00,171.21,171.61,171.15,171.45,5077.0,168.0434,168.436,167.9845,168.279,5077.0
2023-10-06 09:45:00,171.64,172.02,171.64,171.82,5630.0,168.4655,168.8385,168.4655,168.6422,5630.0
2023-10-06 09:50:00,171.64,171.97,171.61,171.77,2950.0,168.4655,168.7894,168.436,168.5931,2950.0
2023-10-06 09:55:00,171.76,171.88,171.32,171.8,6797.0,168.5833,168.701,168.1514,168.6225,6797.0
2023-10-06 10:00:00,171.88,171.93,171.63,171.74,6828.0,168.701,168.7501,168.4557,168.5636,6828.0
2023-10-06 10:05:00,171.58,171.58,171.13,171.21,4308.0,168.4066,168.4066,167.9649,168.0434,4308.0
2023-10-06 10:10:00,171.14,171.3,170.97,170.97,12362.0,167.9747,168.1318,167.8079,167.8079,12362.0
2023-10-06 10:15:00,171.06,171.29,170.92,171.11,30890.0,167.8962,168.122,167.7588,167.9453,30890.0
2023-10-06 10:20:00,171.07,171.78,171.06,171.59,26080.0,167.906,168.6029,167.8962,168.4164,26080.0
2023-10-06 10:25:00,171.73,171.86,171.61,171.85,6311.0,168.5538,168.6814,168.436,168.6716,6311.0
2023-10-06 10:30:00,171.89,172.07,171.89,171.95,8678.0,168.7109,168.8875,168.7109,168.7697,8678.0
2023-10-06 10:35:00,171.96,172.07,171.86,172.06,7484.0,168.7796,168.8875,168.6814,168.8777,7484.0
2023-10-06 10:40:00,172.09,172.25,171.94,171.99,16628.0,168.9072,169.0642,168.7599,168.809,16628.0
2023-10-06 10:45:00,172.12,172.25,172.01,172.05,9432.0,168.9366,169.0642,168.8286,168.8679,9432.0
2023-10-06 10:50:00,172.09,172.09,171.71,171.72,6556.0,168.9072,168.9072,168.5342,168.544,6556.0
2023-10-06 10:55:00,171.75,172.1,171.61,172.1,8281.0,168.5734,168.917,168.436,168.917,8281.0
2023-10-06 11:00:00,172.13,172.36,172.08,172.36,10317.0,168.9464,169.1722,168.8973,169.1722,10317.0
2023-10-06 11:05:00,172.31,172.69,172.24,172.56,19969.0,169.1231,169.4961,169.0544,169.3685,19969.0
2023-10-06 11:10:00,172.56,172.61,172.42,172.5,15751.0,169.3685,169.4175,169.2311,169.3096,15751.0
2023-10-06 11:15:00,172.5,172.84,172.5,172.73,6126.0,169.3096,169.6433,169.3096,169.5353,6126.0
2023-10-06 11:20:00,172.77,172.88,172.69,172.88,1283.0,169.5746,169.6825,169.4961,169.6825,1283.0
2023-10-06 11:25:00,172.81,173.25,172.81,173.17,3786.0,169.6138,170.0457,169.6138,169.9672,3786.0
2023-10-06 11:30:00,173.3,173.59,173.3,173.59,3173.0,170.0948,170.3794,170.0948,170.3794,3173.0
2023-10-06 11:35:00,173.51,173.61,173.44,173.51,2110.0,170.3009,170.399,170.2322,170.3009,2110.0
2023-10-06 11:40:00,173.58,173.98,173.53,173.87,5613.0,170.3696,170.7622,170.3205,170.6542,5613.0
2023-10-06 11:45:00,173.91,174.2,173.79,174.19,4489.0,170.6935,170.9781,170.5757,170.9683,4489.0
2023-10-06 11:50:00,174.27,174.39,174.17,174.34,3572.0,171.0468,171.1646,170.9487,171.1155,3572.0
2023-10-06 11:55:00,174.32,174.57,174.28,174.49,8049.0,171.0959,171.3413,171.0567,171.2628,8049.0
2023-10-06 12:00:00,174.49,174.68,174.42,174.64,4723.0,171.2628,171.4493,171.1941,171.41,4723.0
2023-10-06 12:05:00,174.61,174.61,174.41,174.46,2810.0,171.3806,171.3806,171.1843,171.2333,2810.0
2023-10-06 12:10:00,174.46,174.54,174.32,174.49,2200.0,171.2333,171.3118,171.0959,171.2628,2200.0
2023-10-06 12:15:00,174.57,174.69,174.49,174.54,5700.0,171.3413,171.4591,171.2628,171.3118,5700.0
2023-10-06 12:20:00,174.63,174.63,174.14,174.22,4180.0,171.4002,171.4002,170.9192,170.9978,4180.0
2023-10-06 12:25:00,174.21,174.37,174.08,174.22,4213.0,170.9879,171.145,170.8604,170.9978,4213.0
2023-10-06 12:30:00,174.17,174.35,174.13,174.13,3689.0,170.9487,171.1254,170.9094,170.9094,3689.0
2023-10-06 12:35:00,174.1,174.38,174.06,174.08,3613.0,170.88,171.1548,170.8407,170.8604,3613.0
2023-10-06 12:40:00,174.03,174.45,174.02,174.45,3252.0,170.8113,171.2235,170.8015,171.2235,3252.0
2023-10-06 12:45:00,174.5,174.52,174.32,174.37,3086.0,171.2726,171.2922,171.0959,171.145,3086.0
2023-10-06 12:50:00,174.43,174.43,174.2,174.2,4465.0,171.2039,171.2039,170.9781,170.9781,4465.0
2023-10-06 12:55:00,174.25,174.48,174.19,174.43,5539.0,171.0272,171.253,170.9683,171.2039,5539.0
2023-10-06 13:00:00,174.44,174.62,174.44,174.56,7115.0,171.2137,171.3904,171.2137,171.3315,7115.0
2023-10-06 13:05:00,174.59,174.78,174.51,174.72,11215.0,171.3609,171.5474,171.2824,171.4885,11215.0
2023-10-06 13:10:00,174.72,175.0,174.68,175.0,12534.0,171.4885,171.7633,171.4493,171.7633,12534.0
2023-10-06 13:15:00,174.88,175.1,174.88,175.03,2063.0,171.6456,171.8615,171.6456,171.7928,2063.0
2023-10-06 13:20:00,175.03,175.41,174.99,175.27,8462.0,171.7928,172.1658,171.7535,172.0283,8462.0
2023-10-06 13:25:00,175.33,175.51,175.33,175.51,6530.0,172.0872,172.2639,172.0872,172.2639,6530.0
2023-10-06 13:30:00,175.54,175.75,175.53,175.68,11071.0,172.2934,172.4995,172.2835,172.4308,11071.0
2023-10-06 13:35:00,175.71,175.74,175.24,175.27,24331.0,172.4602,172.4897,171.9989,172.0283,24331.0
2023-10-06 13:40:00,175.32,175.32,175.01,175.11,5717.0,172.0774,172.0774,171.7732,171.8713,5717.0
2023-10-06 13:45:00,175.11,175.34,175.07,175.29,3023.0,171.8713,172.097,171.832,172.048,3023.0
2023-10-06 13:50:00,175.27,175.27,175.14,175.22,4229.0,172.0283,172.0283,171.9007,171.9793,4229.0
2023-10-06 13:55:00,175.17,175.44,175.14,175.28,6730.0,171.9302,172.1952,171.9007,172.0382,6730.0
2023-10-06 14:00:00,175.32,175.32,175.2,175.27,4568.0,172.0774,172.0774,171.9596,172.0283,4568.0
2023-10-06 14:05:00,175.23,175.33,175.1,175.33,5367.0,171.9891,172.0872,171.8615,172.0872,5367.0
2023-10-06 14:10:00,175.25,175.27,175.12,175.17,3476.0,172.0087,172.0283,171.8811,171.9302,3476.0
2023-10-06 14:15:00,175.17,175.21,175.07,175.21,6122.0,171.9302,171.9695,171.832,171.9695,6122.0
2023-10-06 14:20:00,175.19,175.36,175.16,175.32,6646.0,171.9498,172.1167,171.9204,172.0774,6646.0
2023-10-06 14:25:00,175.35,175.58,175.33,175.58,3829.0,172.1069,172.3326,172.0872,172.3326,3829.0
2023-10-06 14:30:00,175.56,175.59,175.34,175.47,14750.0,172.313,172.3424,172.097,172.2246,14750.0
2023-10-06 14:35:00,175.47,175.69,175.47,175.61,7249.0,172.2246,172.4406,172.2246,172.3621,7249.0
2023-10-06 14:40:00,175.64,175.74,175.58,175.66,6260.0,172.3915,172.4897,172.3326,172.4111,6260.0
2023-10-06 14:45:00,175.68,175.77,175.61,175.62,3978.0,172.4308,172.5191,172.3621,172.3719,3978.0
2023-10-06 14:50:00,175.61,175.65,175.51,175.63,7488.0,172.3621,172.4013,172.2639,172.3817,7488.0
2023-10-06 14:55:00,175.64,175.64,175.53,175.64,5696.0,172.3915,172.3915,172.2835,172.3915,5696.0
2023-10-06 15:00:00,175.63,175.67,175.43,175.44,5688.0,172.3817,172.4209,172.1854,172.1952,5688.0
2023-10-06 15:05:00,175.43,175.7,175.35,175.67,6437.0,172.1854,172.4504,172.1069,172.4209,6437.0
2023-10-06 15:10:00,175.63,175.68,175.47,175.67,13215.0,172.3817,172.4308,172.2246,172.4209,13215.0
2023-10-06 15:15:00,175.72,175.72,175.51,175.59,7601.0,172.47,172.47,172.2639,172.3424,7601.0
2023-10-06 15:20:00,175.61,175.7,175.47,175.7,20125.0,172.3621,172.4504,172.2246,172.4504,20125.0
2023-10-06 15:25:00,175.72,175.75,175.64,175.73,4910.0,172.47,172.4995,172.3915,172.4798,4910.0
2023-10-06 15:30:00,175.72,175.81,175.63,175.64,6136.0,172.47,172.5584,172.3817,172.3915,6136.0
2023-10-06 15:35:00,175.73,175.9,175.7,175.83,5960.0,172.4798,172.6467,172.4504,172.578,5960.0
2023-10-06 15:40:00,175.88,175.93,175.7,175.71,10289.0,172.6271,172.6761,172.4504,172.4602,10289.0
2023-10-06 15:45:00,175.72,175.86,175.58,175.64,19402.0,172.47,172.6074,172.3326,172.3915,19402.0
2023-10-06 15:50:00,175.61,175.76,175.49,175.49,22189.0,172.3621,172.5093,172.2443,172.2443,22189.0
2023-10-06 15:55:00,175.52,175.63,175.36,175.57,90371.0,172.2737,172.3817,172.1167,172.3228,90371.0
2023-10-09 09:30:00,173.61,174.54,173.0,174.4,22535.0,170.399,171.3118,169.8003,171.1744,22535.0
2023-10-09 09:35:00,174.49,174.71,174.0,174.41,7801.0,171.2628,171.4787,170.7818,171.1843,7801.0
2023-10-09 09:40:00,174.31,174.31,173.82,173.91,6103.0,171.0861,171.0861,170.6052,170.6935,6103.0
2023-10-09 09:45:00,173.91,174.36,173.91,174.35,7592.0,170.6935,171.1352,170.6935,171.1254,7592.0
2023-10-09 09:50:00,174.37,174.56,173.93,173.98,8212.0,171.145,171.3315,170.7131,170.7622,8212.0
2023-10-09 09:55:00,174.05,174.37,173.96,174.36,6692.0,170.8309,171.145,170.7426,171.1352,6692.0
2023-10-09 10:00:00,174.4,174.43,173.94,174.0,10086.0,171.1744,171.2039,170.7229,170.7818,10086.0
2023-10-09 10:05:00,174.09,174.11,173.44,173.44,15284.0,170.8702,170.8898,170.2322,170.2322,15284.0
2023-10-09 10:10:00,173.4,173.4,172.97,172.97,6398.0,170.1929,170.1929,169.7709,169.7709,6398.0
2023-10-09 10:15:00,172.97,173.21,172.93,173.21,5311.0,169.7709,170.0064,169.7316,170.0064,5311.0
2023-10-09 10:20:00,173.07,173.27,173.0,173.09,3140.0,169.869,170.0653,169.8003,169.8887,3140.0
2023-10-09 10:25:00,173.09,173.19,172.91,172.91,2744.0,169.8887,169.9868,169.712,169.712,2744.0
2023-10-09 10:30:00,172.93,172.98,172.54,172.6,3781.0,169.7316,169.7807,169.3488,169.4077,3781.0
2023-10-09 10:35:00,172.56,172.82,172.45,172.75,5875.0,169.3685,169.6237,169.2605,169.555,5875.0
2023-10-09 10:40:00,172.78,172.95,172.71,172.95,1420.0,169.5844,169.7513,169.5157,169.7513,1420.0
2023-10-09 10:45:00,172.86,172.97,172.7,172.73,4993.0,169.6629,169.7709,169.5059,169.5353,4993.0
2023-10-09 10:50:00,172.56,172.67,172.5,172.58,1907.0,169.3685,169.4764,169.3096,169.3881,1907.0
2023-10-09 10:55:00,172.62,172.65,172.43,172.5,2058.0,169.4274,169.4568,169.2409,169.3096,2058.0
2023-10-09 11:00:00,172.49,172.64,172.49,172.64,3448.0,169.2998,169.447,169.2998,169.447,3448.0
2023-10-09 11:05:00,172.69,172.73,172.42,172.45,3865.0,169.4961,169.5353,169.2311,169.2605,3865.0
2023-10-09 11:10:00,172.42,172.63,172.25,172.63,6979.0,169.2311,169.4372,169.0642,169.4372,6979.0
2023-10-09 11:15:00,172.67,172.82,172.67,172.79,3578.0,169.4764,169.6237,169.4764,169.5942,3578.0
2023-10-09 11:20:00,172.84,172.98,172.83,172.92,1961.0,169.6433,169.7807,169.6335,169.7218,1961.0
2023-10-09 11:25:00,172.8,173.09,172.7,173.09,7489.0,169.604,169.8887,169.5059,169.8887,7489.0
2023-10-09 11:30:00,173.01,173.55,173.0,173.55,11129.0,169.8101,170.3402,169.8003,170.3402,11129.0
2023-10-09 11:35:00,173.47,173.53,173.21,173.21,5830.0,170.2616,170.3205,170.0064,170.0064,5830.0
2023-10-09 11:40:00,173.21,173.22,173.03,173.17,3790.0,170.0064,170.0163,169.8298,169.9672,3790.0
2023-10-09 11:45:00,173.19,173.21,172.83,172.83,7817.0,169.9868,170.0064,169.6335,169.6335,7817.0
2023-10-09 11:50:00,172.83,173.3,172.83,173.27,5768.0,169.6335,170.0948,169.6335,170.0653,5768.0
2023-10-09 11:55:00,173.22,173.27,173.13,173.13,2349.0,170.0163,170.0653,169.9279,169.9279,2349.0
2023-10-09 12:00:00,173.14,173.38,173.13,173.38,2488.0,169.9377,170.1733,169.9279,170.1733,2488.0
2023-10-09 12:05:00,173.32,173.5,173.32,173.4,3063.0,170.1144,170.2911,170.1144,170.1929,3063.0
2023-10-09 12:10:00,173.37,173.4,173.26,173.4,2569.0,170.1635,170.1929,170.0555,170.1929,2569.0
2023-10-09 12:15:00,173.37,173.43,173.32,173.32,1900.0,170.1635,170.2224,170.1144,170.1144,1900.0
2023-10-09 12:20:00,173.41,173.53,173.39,173.5,12948.0,170.2027,170.3205,170.1831,170.2911,12948.0
2023-10-09 12:25:00,173.42,173.5,173.33,173.42,3473.0,170.2126,170.2911,170.1242,170.2126,3473.0
2023-10-09 12:30:00,173.5,173.5,173.42,173.5,1805.0,170.2911,170.2911,170.2126,170.2911,1805.0
2023-10-09 12:35:00,173.42,173.52,173.29,173.29,1957.0,170.2126,170.3107,170.085,170.085,1957.0
2023-10-09 12:40:00,173.31,173.46,173.3,173.39,8520.0,170.1046,170.2518,170.0948,170.1831,8520.0
2023-10-09 12:45:00,173.43,173.54,173.41,173.46,4539.0,170.2224,170.3303,170.2027,170.2518,4539.0
2023-10-09 12:50:00,173.56,173.6,173.5,173.56,955.0,170.35,170.3892,170.2911,170.35,955.0
2023-10-09 12:55:00,173.48,173.55,173.33,173.38,3605.0,170.2715,170.3402,170.1242,170.1733,3605.0
2023-10-09 13:00:00,173.39,173.55,173.38,173.49,6190.0,170.1831,170.3402,170.1733,170.2813,6190.0
2023-10-09 13:05:00,173.46,173.73,173.45,173.73,3365.0,170.2518,170.5168,170.242,170.5168,3365.0
2023-10-09 13:10:00,173.81,173.85,173.71,173.71,2713.0,170.5953,170.6346,170.4972,170.4972,2713.0
2023-10-09 13:15:00,173.72,173.74,173.71,173.74,400.0,170.507,170.5266,170.4972,170.5266,400.0
2023-10-09 13:20:00,173.77,173.77,173.68,173.74,3968.0,170.5561,170.5561,170.4678,170.5266,3968.0
2023-10-09 13:25:00,173.77,173.89,173.77,173.87,2818.0,170.5561,170.6739,170.5561,170.6542,2818.0
2023-10-09 13:30:00,173.9,174.09,173.87,173.97,9023.0,170.6837,170.8702,170.6542,170.7524,9023.0
2023-10-09 13:35:00,173.98,173.99,173.94,173.97,2117.0,170.7622,170.772,170.7229,170.7524,2117.0
2023-10-09 13:40:00,173.95,174.42,173.94,174.38,9582.0,170.7328,171.1941,170.7229,171.1548,9582.0
2023-10-09 13:45:00,174.39,174.55,174.38,174.47,5029.0,171.1646,171.3217,171.1548,171.2431,5029.0
2023-10-09 13:50:00,174.47,174.8,174.41,174.8,4962.0,171.2431,171.567,171.1843,171.567,4962.0
2023-10-09 13:55:00,174.8,174.94,174.74,174.94,13861.0,171.567,171.7044,171.5081,171.7044,13861.0
2023-10-09 14:00:00,174.98,175.04,174.71,174.79,15061.0,171.7437,171.8026,171.4787,171.5572,15061.0
2023-10-09 14:05:00,174.86,175.09,174.86,175.09,3892.0,171.6259,171.8517,171.6259,171.8517,3892.0
2023-10-09 14:10:00,175.09,175.17,175.03,175.07,6664.0,171.8517,171.9302,171.7928,171.832,6664.0
2023-10-09 14:15:00,175.11,175.29,175.1,175.23,4602.0,171.8713,172.048,171.8615,171.9891,4602.0
2023-10-09 14:20:00,175.17,175.37,175.07,175.37,5337.0,171.9302,172.1265,171.832,172.1265,5337.0
2023-10-09 14:25:00,175.36,175.37,175.23,175.34,6547.0,172.1167,172.1265,171.9891,172.097,6547.0
2023-10-09 14:30:00,175.36,175.36,175.06,175.07,6121.0,172.1167,172.1167,171.8222,171.832,6121.0
2023-10-09 14:35:00,175.14,175.2,175.05,175.2,7244.0,171.9007,171.9596,171.8124,171.9596,7244.0
2023-10-09 14:40:00,175.21,175.4,175.17,175.3,6720.0,171.9695,172.1559,171.9302,172.0578,6720.0
2023-10-09 14:45:00,175.25,175.29,175.12,175.15,1929.0,172.0087,172.048,171.8811,171.9106,1929.0
2023-10-09 14:50:00,175.17,175.23,175.05,175.09,5323.0,171.9302,171.9891,171.8124,171.8517,5323.0
2023-10-09 14:55:00,175.13,175.16,174.96,175.02,2281.0,171.8909,171.9204,171.7241,171.783,2281.0
2023-10-09 15:00:00,175.01,175.03,174.87,174.95,9785.0,171.7732,171.7928,171.6357,171.7143,9785.0
2023-10-09 15:05:00,175.0,175.05,174.91,174.95,5520.0,171.7633,171.8124,171.675,171.7143,5520.0
2023-10-09 15:10:00,174.95,175.17,174.94,175.14,12170.0,171.7143,171.9302,171.7044,171.9007,12170.0
2023-10-09 15:15:00,175.07,175.17,174.97,174.97,5470.0,171.832,171.9302,171.7339,171.7339,5470.0
2023-10-09 15:20:00,174.88,175.0,174.87,174.88,5342.0,171.6456,171.7633,171.6357,171.6456,5342.0
2023-10-09 15:25:00,174.91,174.94,174.72,174.72,8686.0,171.675,171.7044,171.4885,171.4885,8686.0
2023-10-09 15:30:00,174.74,174.85,174.64,174.7,16472.0,171.5081,171.6161,171.41,171.4689,16472.0
2023-10-09 15:35:00,174.7,174.7,174.53,174.59,13833.0,171.4689,171.4689,171.302,171.3609,13833.0
2023-10-09 15:40:00,174.51,174.6,174.23,174.26,13450.0,171.2824,171.3707,171.0076,171.037,13450.0
2023-10-09 15:45:00,174.23,174.42,174.11,174.39,18327.0,171.0076,171.1941,170.8898,171.1646,18327.0
2023-10-09 15:50:00,174.39,174.5,174.28,174.35,27547.0,171.1646,171.2726,171.0567,171.1254,27547.0
2023-10-09 15:55:00,174.35,174.63,174.31,174.57,74431.0,171.1254,171.4002,171.0861,171.3413,74431.0
2023-10-10 09:30:00,174.29,174.69,173.82,174.45,22533.0,171.0665,171.4591,170.6052,171.2235,22533.0
2023-10-10 09:35:00,174.0,174.53,174.0,174.25,7118.0,170.7818,171.302,170.7818,171.0272,7118.0
2023-10-10 09:40:00,174.24,174.28,173.55,173.55,3477.0,171.0174,171.0567,170.3402,170.3402,3477.0
2023-10-10 09:45:00,173.62,173.7,173.55,173.7,2474.0,170.4089,170.4874,170.3402,170.4874,2474.0
2023-10-10 09:50:00,173.84,173.95,173.69,173.81,7368.0,170.6248,170.7328,170.4776,170.5953,7368.0
2023-10-10 09:55:00,173.88,174.29,173.79,174.15,11419.0,170.6641,171.0665,170.5757,170.9291,11419.0
2023-10-10 10:00:00,174.26,174.78,174.17,174.62,10280.0,171.037,171.5474,170.9487,171.3904,10280.0
2023-10-10 10:05:00,174.69,174.8,174.54,174.68,17706.0,171.4591,171.567,171.3118,171.4493,17706.0
2023-10-10 10:10:00,174.68,175.05,174.61,175.04,11483.0,171.4493,171.8124,171.3806,171.8026,11483.0
2023-10-10 10:15:00,175.09,175.1,174.97,175.0,17212.0,171.8517,171.8615,171.7339,171.7633,17212.0
2023-10-10 10:20:00,174.99,174.99,174.74,174.89,7556.0,171.7535,171.7535,171.5081,171.6554,7556.0
2023-10-10 10:25:00,174.9,175.4,174.9,175.36,9549.0,171.6652,172.1559,171.6652,172.1167,9549.0
2023-10-10 10:30:00,175.41,175.68,175.31,175.68,3045.0,172.1658,172.4308,172.0676,172.4308,3045.0
2023-10-10 10:35:00,175.68,175.88,175.55,175.71,8064.0,172.4308,172.6271,172.3032,172.4602,8064.0
2023-10-10 10:40:00,175.68,175.76,175.6,175.6,7366.0,172.4308,172.5093,172.3522,172.3522,7366.0
2023-10-10 10:45:00,175.53,175.54,175.4,175.44,2306.0,172.2835,172.2934,172.1559,172.1952,2306.0
2023-10-10 10:50:00,175.45,175.64,175.43,175.61,30805.0,172.205,172.3915,172.1854,172.3621,30805.0
2023-10-10 10:55:00,175.57,175.69,175.51,175.63,3849.0,172.3228,172.4406,172.2639,172.3817,3849.0
2023-10-10 11:00:00,175.43,175.56,175.34,175.45,4469.0,172.1854,172.313,172.097,172.205,4469.0
2023-10-10 11:05:00,175.46,175.63,175.4,175.4,12786.0,172.2148,172.3817,172.1559,172.1559,12786.0
2023-10-10 11:10:00,175.54,175.54,175.27,175.43,4868.0,172.2934,172.2934,172.0283,172.1854,4868.0
2023-10-10 11:15:00,175.43,175.7,175.43,175.63,10666.0,172.1854,172.4504,172.1854,172.3817,10666.0
2023-10-10 11:20:00,175.6,175.74,175.52,175.68,6910.0,172.3522,172.4897,172.2737,172.4308,6910.0
2023-10-10 11:25:00,175.69,175.73,175.6,175.69,4035.0,172.4406,172.4798,172.3522,172.4406,4035.0
2023-10-10 11:30:00,175.7,175.88,175.58,175.87,5217.0,172.4504,172.6271,172.3326,172.6172,5217.0
2023-10-10 11:35:00,175.86,175.92,175.79,175.89,6517.0,172.6074,172.6663,172.5387,172.6369,6517.0
2023-10-10 11:40:00,175.92,176.15,175.91,176.03,6574.0,172.6663,172.8921,172.6565,172.7743,6574.0
2023-10-10 11:45:00,176.03,176.16,176.0,176.0,5017.0,172.7743,172.9019,172.7448,172.7448,5017.0
2023-10-10 11:50:00,175.97,175.98,175.85,175.94,2683.0,172.7154,172.7252,172.5976,172.686,2683.0
2023-10-10 11:55:00,175.98,176.19,175.92,176.16,4502.0,172.7252,172.9313,172.6663,172.9019,4502.0
2023-10-10 12:00:00,176.16,176.31,176.15,176.31,2420.0,172.9019,173.0491,172.8921,173.0491,2420.0
2023-10-10 12:05:00,176.24,176.28,176.16,176.21,12086.0,172.9804,173.0197,172.9019,172.951,12086.0
2023-10-10 12:10:00,176.21,176.33,176.2,176.33,10743.0,172.951,173.0687,172.9411,173.0687,10743.0
2023-10-10 12:15:00,176.33,176.63,176.26,176.57,3188.0,173.0687,173.3632,173.0,173.3043,3188.0
2023-10-10 12:20:00,176.61,176.68,176.52,176.61,6396.0,173.3436,173.4123,173.2552,173.3436,6396.0
2023-10-10 12:25:00,176.66,176.66,176.49,176.65,6122.0,173.3926,173.3926,173.2258,173.3828,6122.0
2023-10-10 12:30:00,176.62,176.75,176.62,176.69,5583.0,173.3534,173.481,173.3534,173.4221,5583.0
2023-10-10 12:35:00,176.69,176.74,176.64,176.66,5205.0,173.4221,173.4712,173.373,173.3926,5205.0
2023-10-10 12:40:00,176.7,176.74,176.64,176.69,6474.0,173.4319,173.4712,173.373,173.4221,6474.0
2023-10-10 12:45:00,176.69,176.75,176.48,176.71,18656.0,173.4221,173.481,173.216,173.4417,18656.0
2023-10-10 12:50:00,176.71,176.79,176.67,176.68,6481.0,173.4417,173.5202,173.4025,173.4123,6481.0
2023-10-10 12:55:00,176.67,176.69,176.63,176.67,2885.0,173.4025,173.4221,173.3632,173.4025,2885.0
2023-10-10 13:00:00,176.65,176.7,176.31,176.31,6759.0,173.3828,173.4319,173.0491,173.0491,6759.0
2023-10-10 13:05:00,176.28,176.58,176.21,176.57,7856.0,173.0197,173.3141,172.951,173.3043,7856.0
2023-10-10 13:10:00,176.59,176.63,176.46,176.53,3839.0,173.3239,173.3632,173.1963,173.265,3839.0
2023-10-10 13:15:00,176.52,176.56,176.44,176.52,4881.0,173.2552,173.2945,173.1767,173.2552,4881.0
2023-10-10 13:20:00,176.55,176.65,176.45,176.51,4926.0,173.2847,173.3828,173.1865,173.2454,4926.0
2023-10-10 13:25:00,176.56,176.64,176.45,176.5,6988.0,173.2945,173.373,173.1865,173.2356,6988.0
2023-10-10 13:30:00,176.53,176.58,176.45,176.48,5842.0,173.265,173.3141,173.1865,173.216,5842.0
2023-10-10 13:35:00,176.54,176.54,176.4,176.48,5350.0,173.2749,173.2749,173.1374,173.216,5350.0
2023-10-10 13:40:00,176.5,176.7,176.49,176.7,3806.0,173.2356,173.4319,173.2258,173.4319,3806.0
2023-10-10 13:45:00,176.72,176.72,176.6,176.7,4331.0,173.4515,173.4515,173.3337,173.4319,4331.0
2023-10-10 13:50:00,176.69,176.72,176.46,176.46,3325.0,173.4221,173.4515,173.1963,173.1963,3325.0
2023-10-10 13:55:00,176.46,176.58,176.38,176.38,7783.0,173.1963,173.3141,173.1178,173.1178,7783.0
2023-10-10 14:00:00,176.33,176.41,176.19,176.21,5729.0,173.0687,173.1473,172.9313,172.951,5729.0
2023-10-10 14:05:00,176.18,176.18,176.01,176.01,6665.0,172.9215,172.9215,172.7547,172.7547,6665.0
2023-10-10 14:10:00,176.05,176.06,175.83,175.83,4305.0,172.7939,172.8037,172.578,172.578,4305.0
2023-10-10 14:15:00,175.8,176.08,175.77,176.06,8112.0,172.5485,172.8234,172.5191,172.8037,8112.0
2023-10-10 14:20:00,176.06,176.06,175.93,175.93,4246.0,172.8037,172.8037,172.6761,172.6761,4246.0
2023-10-10 14:25:00,175.9,176.01,175.76,175.89,4888.0,172.6467,172.7547,172.5093,172.6369,4888.0
2023-10-10 14:30:00,175.89,175.97,175.85,175.94,6010.0,172.6369,172.7154,172.5976,172.686,6010.0
2023-10-10 14:35:00,175.94,175.97,175.61,175.69,8979.0,172.686,172.7154,172.3621,172.4406,8979.0
2023-10-10 14:40:00,175.68,175.81,175.68,175.75,4333.0,172.4308,172.5584,172.4308,172.4995,4333.0
2023-10-10 14:45:00,175.75,175.92,175.72,175.83,5512.0,172.4995,172.6663,172.47,172.578,5512.0
2023-10-10 14:50:00,175.77,175.77,175.34,175.36,8338.0,172.5191,172.5191,172.097,172.1167,8338.0
2023-10-10 14:55:00,175.36,175.45,175.3,175.4,5508.0,172.1167,172.205,172.0578,172.1559,5508.0
2023-10-10 15:00:00,175.4,175.49,175.32,175.44,5321.0,172.1559,172.2443,172.0774,172.1952,5321.0
2023-10-10 15:05:00,175.45,175.46,175.32,175.38,5607.0,172.205,172.2148,172.0774,172.1363,5607.0
2023-10-10 15:10:00,175.38,175.46,175.29,175.44,16891.0,172.1363,172.2148,172.048,172.1952,16891.0
2023-10-10 15:15:00,175.38,175.51,175.3,175.51,4827.0,172.1363,172.2639,172.0578,172.2639,4827.0
2023-10-10 15:20:00,175.51,175.55,175.39,175.44,5610.0,172.2639,172.3032,172.1461,172.1952,5610.0
2023-10-10 15:25:00,175.44,175.62,175.39,175.51,8719.0,172.1952,172.3719,172.1461,172.2639,8719.0
2023-10-10 15:30:00,175.51,175.76,175.51,175.74,6304.0,172.2639,172.5093,172.2639,172.4897,6304.0
2023-10-10 15:35:00,175.76,175.8,175.66,175.78,10031.0,172.5093,172.5485,172.4111,172.5289,10031.0
2023-10-10 15:40:00,175.77,175.92,175.73,175.86,14784.0,172.5191,172.6663,172.4798,172.6074,14784.0
2023-10-10 15:45:00,175.89,175.96,175.73,175.84,18664.0,172.6369,172.7056,172.4798,172.5878,18664.0
2023-10-10 15:50:00,175.86,175.86,175.5,175.56,33973.0,172.6074,172.6074,172.2541,172.313,33973.0
2023-10-10 15:55:00,175.59,175.72,175.35,175.7,110082.0,172.3424,172.47,172.1069,172.4504,110082.0
2023-10-11 09:30:00,176.66,176.71,176.16,176.7,25402.0,173.3926,173.4417,172.9019,173.4319,25402.0
2023-10-11 09:35:00,176.35,176.35,175.68,175.91,2584.0,173.0884,173.0884,172.4308,172.6565,2584.0
2023-10-11 09:40:00,175.9,176.04,175.69,176.03,2877.0,172.6467,172.7841,172.4406,172.7743,2877.0
2023-10-11 09:45:00,176.05,176.75,176.03,176.57,7879.0,172.7939,173.481,172.7743,173.3043,7879.0
2023-10-11 09:50:00,176.66,176.84,176.47,176.75,7935.0,173.3926,173.5693,173.2062,173.481,7935.0
2023-10-11 09:55:00,176.72,176.86,176.65,176.69,37736.0,173.4515,173.5889,173.3828,173.4221,37736.0
2023-10-11 10:00:00,176.74,176.96,176.29,176.52,8484.0,173.4712,173.6871,173.0295,173.2552,8484.0
2023-10-11 10:05:00,176.55,176.78,176.51,176.51,5973.0,173.2847,173.5104,173.2454,173.2454,5973.0
2023-10-11 10:10:00,176.56,176.56,176.03,176.03,3899.0,173.2945,173.2945,172.7743,172.7743,3899.0
2023-10-11 10:15:00,175.96,176.03,175.77,175.78,5461.0,172.7056,172.7743,172.5191,172.5289,5461.0
2023-10-11 10:20:00,175.7,175.9,175.51,175.52,4107.0,172.4504,172.6467,172.2639,172.2737,4107.0
2023-10-11 10:25:00,175.43,175.46,175.31,175.32,4544.0,172.1854,172.2148,172.0676,172.0774,4544.0
2023-10-11 10:30:00,175.32,175.43,175.27,175.41,4453.0,172.0774,172.1854,172.0283,172.1658,4453.0
2023-10-11 10:35:00,175.45,175.63,175.35,175.45,3480.0,172.205,172.3817,172.1069,172.205,3480.0
2023-10-11 10:40:00,175.52,175.56,175.06,175.19,6664.0,172.2737,172.313,171.8222,171.9498,6664.0
2023-10-11 10:45:00,175.17,175.24,175.02,175.21,4241.0,171.9302,171.9989,171.783,171.9695,4241.0
2023-10-11 10:50:00,175.33,175.67,175.33,175.62,2582.0,172.0872,172.4209,172.0872,172.3719,2582.0
2023-10-11 10:55:00,175.65,175.81,175.65,175.81,3456.0,172.4013,172.5584,172.4013,172.5584,3456.0
2023-10-11 11:00:00,175.81,175.9,175.57,175.62,3414.0,172.5584,172.6467,172.3228,172.3719,3414.0
2023-10-11 11:05:00,175.63,175.95,175.63,175.95,2403.0,172.3817,172.6958,172.3817,172.6958,2403.0
2023-10-11 11:10:00,176.08,176.13,175.97,176.04,1961.0,172.8234,172.8724,172.7154,172.7841,1961.0
2023-10-11 11:15:00,176.0,176.0,175.54,175.68,4884.0,172.7448,172.7448,172.2934,172.4308,4884.0
2023-10-11 11:20:00,175.68,175.77,175.66,175.7,2419.0,172.4308,172.5191,172.4111,172.4504,2419.0
2023-10-11 11:25:00,175.76,175.89,175.74,175.83,4744.0,172.5093,172.6369,172.4897,172.578,4744.0
2023-10-11 11:30:00,175.79,176.21,175.78,176.18,3139.0,172.5387,172.951,172.5289,172.9215,3139.0
2023-10-11 11:35:00,176.14,176.28,176.1,176.11,5695.0,172.8823,173.0197,172.843,172.8528,5695.0
2023-10-11 11:40:00,176.06,176.16,176.0,176.16,6589.0,172.8037,172.9019,172.7448,172.9019,6589.0
2023-10-11 11:45:00,176.15,176.33,176.13,176.27,2145.0,172.8921,173.0687,172.8724,173.0098,2145.0
2023-10-11 11:50:00,176.32,176.8,176.27,176.66,12824.0,173.0589,173.53,173.0098,173.3926,12824.0
2023-10-11 11:55:00,176.66,176.69,176.41,176.41,6960.0,173.3926,173.4221,173.1473,173.1473,6960.0
2023-10-11 12:00:00,176.37,176.69,176.33,176.62,6066.0,173.108,173.4221,173.0687,173.3534,6066.0
2023-10-11 12:05:00,176.62,176.83,176.52,176.83,4108.0,173.3534,173.5595,173.2552,173.5595,4108.0
2023-10-11 12:10:00,176.81,176.86,176.59,176.59,6820.0,173.5399,173.5889,173.3239,173.3239,6820.0
2023-10-11 12:15:00,176.51,176.58,176.41,176.48,3436.0,173.2454,173.3141,173.1473,173.216,3436.0
2023-10-11 12:20:00,176.51,176.51,176.02,176.03,5410.0,173.2454,173.2454,172.7645,172.7743,5410.0
2023-10-11 12:25:00,176.03,176.21,175.93,176.21,5083.0,172.7743,172.951,172.6761,172.951,5083.0
2023-10-11 12:30:00,176.19,176.19,175.9,175.97,3482.0,172.9313,172.9313,172.6467,172.7154,3482.0
2023-10-11 12:35:00,175.93,176.09,175.79,176.06,1827.0,172.6761,172.8332,172.5387,172.8037,1827.0
2023-10-11 12:40:00,176.08,176.08,176.0,176.06,1215.0,172.8234,172.8234,172.7448,172.8037,1215.0
2023-10-11 12:45:00,176.11,176.13,176.01,176.13,2293.0,172.8528,172.8724,172.7547,172.8724,2293.0
2023-10-11 12:50:00,176.16,176.18,175.95,176.0,6390.0,172.9019,172.9215,172.6958,172.7448,6390.0
2023-10-11 12:55:00,176.09,176.25,176.07,176.25,1000.0,172.8332,172.9902,172.8135,172.9902,1000.0
2023-10-11 13:00:00,176.25,176.27,176.06,176.06,3276.0,172.9902,173.0098,172.8037,172.8037,3276.0
2023-10-11 13:05:00,176.1,176.18,176.05,176.06,4831.0,172.843,172.9215,172.7939,172.8037,4831.0
2023-10-11 13:10:00,176.1,176.13,175.99,176.1,3264.0,172.843,172.8724,172.735,172.843,3264.0
2023-10-11 13:15:00,176.09,176.11,175.85,175.93,4189.0,172.8332,172.8528,172.5976,172.6761,4189.0
2023-10-11 13:20:00,175.92,176.07,175.83,176.06,3770.0,172.6663,172.8135,172.578,172.8037,3770.0
2023-10-11 13:25:00,176.04,176.09,175.9,175.93,3405.0,172.7841,172.8332,172.6467,172.6761,3405.0
2023-10-11 13:30:00,175.87,175.93,175.67,175.7,4037.0,172.6172,172.6761,172.4209,172.4504,4037.0
2023-10-11 13:35:00,175.7,175.84,175.64,175.84,2297.0,172.4504,172.5878,172.3915,172.5878,2297.0
2023-10-11 13:40:00,175.83,175.91,175.7,175.83,6596.0,172.578,172.6565,172.4504,172.578,6596.0
2023-10-11 13:45:00,175.89,175.89,175.78,175.83,1521.0,172.6369,172.6369,172.5289,172.578,1521.0
2023-10-11 13:50:00,175.9,175.96,175.84,175.89,2705.0,172.6467,172.7056,172.5878,172.6369,2705.0
2023-10-11 13:55:00,175.88,175.99,175.88,175.94,2500.0,172.6271,172.735,172.6271,172.686,2500.0
2023-10-11 14:00:00,176.04,176.18,176.04,176.06,2422.0,172.7841,172.9215,172.7841,172.8037,2422.0
2023-10-11 14:05:00,176.04,176.13,176.01,176.07,991.0,172.7841,172.8724,172.7547,172.8135,991.0
2023-10-11 14:10:00,176.07,176.15,176.02,176.05,3442.0,172.8135,172.8921,172.7645,172.7939,3442.0
2023-10-11 14:15:00,176.1,176.28,176.1,176.15,3115.0,172.843,173.0197,172.843,172.8921,3115.0
2023-10-11 14:20:00,176.15,176.34,176.11,176.3,4061.0,172.8921,173.0786,172.8528,173.0393,4061.0
2023-10-11 14:25:00,176.36,176.37,176.13,176.13,4356.0,173.0982,173.108,172.8724,172.8724,4356.0
2023-10-11 14:30:00,176.14,176.32,176.12,176.22,5598.0,172.8823,173.0589,172.8626,172.9608,5598.0
2023-10-11 14:35:00,176.29,176.45,176.29,176.4,2377.0,173.0295,173.1865,173.0295,173.1374,2377.0
2023-10-11 14:40:00,176.44,176.45,176.36,176.45,3206.0,173.1767,173.1865,173.0982,173.1865,3206.0
2023-10-11 14:45:00,176.45,176.61,176.45,176.46,6029.0,173.1865,173.3436,173.1865,173.1963,6029.0
2023-10-11 14:50:00,176.45,176.45,176.35,176.35,1369.0,173.1865,173.1865,173.0884,173.0884,1369.0
2023-10-11 14:55:00,176.4,176.44,176.1,176.16,6050.0,173.1374,173.1767,172.843,172.9019,6050.0
2023-10-11 15:00:00,176.17,176.29,176.12,176.28,3493.0,172.9117,173.0295,172.8626,173.0197,3493.0
2023-10-11 15:05:00,176.25,176.27,176.19,176.23,3788.0,172.9902,173.0098,172.9313,172.9706,3788.0
2023-10-11 15:10:00,176.24,176.35,176.14,176.14,2986.0,172.9804,173.0884,172.8823,172.8823,2986.0
2023-10-11 15:15:00,176.19,176.26,176.09,176.25,6262.0,172.9313,173.0,172.8332,172.9902,6262.0
2023-10-11 15:20:00,176.29,176.47,176.28,176.47,6285.0,173.0295,173.2062,173.0197,173.2062,6285.0
2023-10-11 15:25:00,176.56,176.81,176.51,176.78,11562.0,173.2945,173.5399,173.2454,173.5104,11562.0
2023-10-11 15:30:00,176.78,176.96,176.72,176.75,9858.0,173.5104,173.6871,173.4515,173.481,9858.0
2023-10-11 15:35:00,176.74,177.0,176.69,176.97,15569.0,173.4712,173.7263,173.4221,173.6969,15569.0
2023-10-11 15:40:00,177.04,177.2,177.04,177.19,11476.0,173.7656,173.9226,173.7656,173.9128,11476.0
2023-10-11 15:45:00,177.16,177.33,177.15,177.2,15955.0,173.8834,174.0502,173.8736,173.9226,15955.0
2023-10-11 15:50:00,177.21,177.29,177.1,177.1,19313.0,173.9325,174.011,173.8245,173.8245,19313.0
2023-10-11 15:55:00,177.09,177.23,176.92,176.97,69045.0,173.8147,173.9521,173.6478,173.6969,69045.0
2023-10-12 09:30:00,176.83,177.11,176.5,177.06,18406.0,173.5595,173.8343,173.2356,173.7852,18406.0
2023-10-12 09:35:00,177.08,177.08,176.45,176.47,3517.0,173.8049,173.8049,173.1865,173.2062,3517.0
2023-10-12 09:40:00,176.4,176.66,175.97,176.2,3161.0,173.1374,173.3926,172.7154,172.9411,3161.0
2023-10-12 09:45:00,176.18,176.28,175.52,175.66,4462.0,172.9215,173.0197,172.2737,172.4111,4462.0
2023-10-12 09:50:00,175.67,175.99,175.6,175.73,5393.0,172.4209,172.735,172.3522,172.4798,5393.0
2023-10-12 09:55:00,175.66,175.75,175.37,175.5,5910.0,172.4111,172.4995,172.1265,172.2541,5910.0
2023-10-12 10:00:00,175.4,175.4,174.87,175.02,4158.0,172.1559,172.1559,171.6357,171.783,4158.0
2023-10-12 10:05:00,174.99,175.15,174.81,175.03,7688.0,171.7535,171.9106,171.5769,171.7928,7688.0
2023-10-12 10:10:00,174.96,175.55,174.95,175.5,5001.0,171.7241,172.3032,171.7143,172.2541,5001.0
2023-10-12 10:15:00,175.45,175.7,175.45,175.56,5691.0,172.205,172.4504,172.205,172.313,5691.0
2023-10-12 10:20:00,175.7,175.88,175.45,175.48,2930.0,172.4504,172.6271,172.205,172.2345,2930.0
2023-10-12 10:25:00,175.51,175.59,175.23,175.24,10548.0,172.2639,172.3424,171.9891,171.9989,10548.0
2023-10-12 10:30:00,175.36,175.37,175.01,175.23,6703.0,172.1167,172.1265,171.7732,171.9891,6703.0
2023-10-12 10:35:00,175.23,175.37,175.11,175.3,4739.0,171.9891,172.1265,171.8713,172.0578,4739.0
2023-10-12 10:40:00,175.32,175.68,175.25,175.58,3882.0,172.0774,172.4308,172.0087,172.3326,3882.0
2023-10-12 10:45:00,175.55,176.01,175.55,175.99,5532.0,172.3032,172.7547,172.3032,172.735,5532.0
2023-10-12 10:50:00,176.05,176.2,176.01,176.15,3268.0,172.7939,172.9411,172.7547,172.8921,3268.0
2023-10-12 10:55:00,176.19,176.41,176.09,176.31,4978.0,172.9313,173.1473,172.8332,173.0491,4978.0
2023-10-12 11:00:00,176.22,176.36,176.09,176.3,4231.0,172.9608,173.0982,172.8332,173.0393,4231.0
2023-10-12 11:05:00,176.24,176.52,176.2,176.48,21968.0,172.9804,173.2552,172.9411,173.216,21968.0
2023-10-12 11:10:00,176.61,176.9,176.59,176.89,9854.0,173.3436,173.6282,173.3239,173.6184,9854.0
2023-10-12 11:15:00,176.86,176.91,176.63,176.77,8847.0,173.5889,173.638,173.3632,173.5006,8847.0
2023-10-12 11:20:00,176.78,176.8,176.59,176.76,5076.0,173.5104,173.53,173.3239,173.4908,5076.0
2023-10-12 11:25:00,176.78,176.95,176.66,176.8,8810.0,173.5104,173.6773,173.3926,173.53,8810.0
2023-10-12 11:30:00,176.84,176.96,176.73,176.91,8341.0,173.5693,173.6871,173.4613,173.638,8341.0
2023-10-12 11:35:00,176.92,176.95,176.65,176.85,4874.0,173.6478,173.6773,173.3828,173.5791,4874.0
2023-10-12 11:40:00,176.83,177.06,176.75,176.82,13395.0,173.5595,173.7852,173.481,173.5497,13395.0
2023-10-12 11:45:00,176.74,176.88,176.7,176.71,8349.0,173.4712,173.6086,173.4319,173.4417,8349.0
2023-10-12 11:50:00,176.71,177.02,176.71,177.02,5986.0,173.4417,173.746,173.4417,173.746,5986.0
2023-10-12 11:55:00,176.99,177.28,176.81,177.28,4968.0,173.7165,174.0012,173.5399,174.0012,4968.0
2023-10-12 12:00:00,177.28,177.4,177.14,177.22,13429.0,174.0012,174.1189,173.8638,173.9423,13429.0
2023-10-12 12:05:00,177.27,177.32,177.12,177.22,7063.0,173.9914,174.0404,173.8441,173.9423,7063.0
2023-10-12 12:10:00,177.24,177.25,177.07,177.14,7141.0,173.9619,173.9717,173.7951,173.8638,7141.0
2023-10-12 12:15:00,177.15,177.27,177.06,177.15,8432.0,173.8736,173.9914,173.7852,173.8736,8432.0
2023-10-12 12:20:00,177.15,177.51,177.12,177.47,12354.0,173.8736,174.2269,173.8441,174.1877,12354.0
2023-10-12 12:25:00,177.47,177.55,177.34,177.47,11194.0,174.1877,174.2662,174.0601,174.1877,11194.0
2023-10-12 12:30:00,177.5,177.51,177.2,177.24,8789.0,174.2171,174.2269,173.9226,173.9619,8789.0
2023-10-12 12:35:00,177.21,177.23,177.01,177.05,13350.0,173.9325,173.9521,173.7362,173.7754,13350.0
2023-10-12 12:40:00,177.01,177.12,176.99,177.05,8145.0,173.7362,173.8441,173.7165,173.7754,8145.0
2023-10-12 12:45:00,177.0,177.11,176.97,176.98,8948.0,173.7263,173.8343,173.6969,173.7067,8948.0
2023-10-12 12:50:00,176.97,176.97,176.69,176.74,5901.0,173.6969,173.6969,173.4221,173.4712,5901.0
2023-10-12 12:55:00,176.83,176.83,176.5,176.68,5653.0,173.5595,173.5595,173.2356,173.4123,5653.0
2023-10-12 13:00:00,176.68,176.68,175.97,176.04,6858.0,173.4123,173.4123,172.7154,172.7841,6858.0
2023-10-12 13:05:00,175.99,176.15,175.82,175.83,6073.0,172.735,172.8921,172.5682,172.578,6073.0
2023-10-12 13:10:00,175.77,175.91,175.66,175.85,3916.0,172.5191,172.6565,172.4111,172.5976,3916.0
2023-10-12 13:15:00,175.79,175.88,175.67,175.67,8616.0,172.5387,172.6271,172.4209,172.4209,8616.0
2023-10-12 13:20:00,175.64,175.71,175.54,175.64,3123.0,172.3915,172.4602,172.2934,172.3915,3123.0
2023-10-12 13:25:00,175.65,175.65,175.27,175.43,17163.0,172.4013,172.4013,172.0283,172.1854,17163.0
2023-10-12 13:30:00,175.37,175.46,175.25,175.25,6004.0,172.1265,172.2148,172.0087,172.0087,6004.0
2023-10-12 13:35:00,175.27,175.36,175.03,175.09,3335.0,172.0283,172.1167,171.7928,171.8517,3335.0
2023-10-12 13:40:00,175.08,175.14,174.77,174.88,3816.0,171.8419,171.9007,171.5376,171.6456,3816.0
2023-10-12 13:45:00,174.8,174.91,174.77,174.84,5185.0,171.567,171.675,171.5376,171.6063,5185.0
2023-10-12 13:50:00,174.84,174.86,174.55,174.55,3643.0,171.6063,171.6259,171.3217,171.3217,3643.0
2023-10-12 13:55:00,174.58,174.75,174.55,174.56,9599.0,171.3511,171.518,171.3217,171.3315,9599.0
2023-10-12 14:00:00,174.54,174.72,174.53,174.58,4926.0,171.3118,171.4885,171.302,171.3511,4926.0
2023-10-12 14:05:00,174.54,174.67,174.51,174.53,4508.0,171.3118,171.4394,171.2824,171.302,4508.0
2023-10-12 14:10:00,174.51,174.59,174.4,174.59,4954.0,171.2824,171.3609,171.1744,171.3609,4954.0
2023-10-12 14:15:00,174.51,174.55,174.31,174.44,3555.0,171.2824,171.3217,171.0861,171.2137,3555.0
2023-10-12 14:20:00,174.39,174.95,174.39,174.9,7190.0,171.1646,171.7143,171.1646,171.6652,7190.0
2023-10-12 14:25:00,174.91,175.11,174.75,175.11,6885.0,171.675,171.8713,171.518,171.8713,6885.0
2023-10-12 14:30:00,175.0,175.1,174.94,175.01,6155.0,171.7633,171.8615,171.7044,171.7732,6155.0
2023-10-12 14:35:00,174.97,175.03,174.8,174.93,15171.0,171.7339,171.7928,171.567,171.6946,15171.0
2023-10-12 14:40:00,174.99,175.06,174.77,174.89,10838.0,171.7535,171.8222,171.5376,171.6554,10838.0
2023-10-12 14:45:00,174.81,174.97,174.76,174.97,2851.0,171.5769,171.7339,171.5278,171.7339,2851.0
2023-10-12 14:50:00,174.98,175.09,174.93,174.97,7757.0,171.7437,171.8517,171.6946,171.7339,7757.0
2023-10-12 14:55:00,174.94,174.96,174.8,174.81,2986.0,171.7044,171.7241,171.567,171.5769,2986.0
2023-10-12 15:00:00,174.89,174.98,174.85,174.93,4887.0,171.6554,171.7437,171.6161,171.6946,4887.0
2023-10-12 15:05:00,174.92,174.92,174.5,174.58,4187.0,171.6848,171.6848,171.2726,171.3511,4187.0
2023-10-12 15:10:00,174.48,174.48,174.27,174.28,8108.0,171.253,171.253,171.0468,171.0567,8108.0
2023-10-12 15:15:00,174.34,174.7,174.33,174.7,4639.0,171.1155,171.4689,171.1057,171.4689,4639.0
2023-10-12 15:20:00,174.69,174.8,174.6,174.6,3526.0,171.4591,171.567,171.3707,171.3707,3526.0
2023-10-12 15:25:00,174.6,174.6,174.33,174.49,5491.0,171.3707,171.3707,171.1057,171.2628,5491.0
2023-10-12 15:30:00,174.52,174.84,174.42,174.77,10948.0,171.2922,171.6063,171.1941,171.5376,10948.0
2023-10-12 15:35:00,174.81,174.93,174.66,174.85,10020.0,171.5769,171.6946,171.4296,171.6161,10020.0
2023-10-12 15:40:00,174.84,174.84,174.58,174.63,13075.0,171.6063,171.6063,171.3511,171.4002,13075.0
2023-10-12 15:45:00,174.66,174.73,174.47,174.69,16151.0,171.4296,171.4983,171.2431,171.4591,16151.0
2023-10-12 15:50:00,174.68,174.82,174.47,174.47,23214.0,171.4493,171.5867,171.2431,171.2431,23214.0
2023-10-12 15:55:00,174.43,174.45,174.21,174.32,64180.0,171.2039,171.2235,170.9879,171.0959,64180.0
2023-10-13 09:30:00,173.42,174.4,173.0,174.16,46095.0,170.2126,171.1744,169.8003,170.9389,46095.0
2023-10-13 09:35:00,174.38,174.38,173.88,174.18,30885.0,171.1548,171.1548,170.6641,170.9585,30885.0
2023-10-13 09:40:00,174.25,175.0,174.12,174.47,23912.0,171.0272,171.7633,170.8996,171.2431,23912.0
2023-10-13 09:45:00,174.47,174.51,174.12,174.12,5588.0,171.2431,171.2824,170.8996,170.8996,5588.0
2023-10-13 09:50:00,174.1,174.87,174.03,174.62,12285.0,170.88,171.6357,170.8113,171.3904,12285.0
2023-10-13 09:55:00,174.64,175.54,174.64,175.53,6607.0,171.41,172.2934,171.41,172.2835,6607.0
2023-10-13 10:00:00,175.73,175.73,174.87,175.16,11657.0,172.4798,172.4798,171.6357,171.9204,11657.0
2023-10-13 10:05:00,174.95,175.13,174.58,174.58,6038.0,171.7143,171.8909,171.3511,171.3511,6038.0
2023-10-13 10:10:00,174.65,174.7,174.45,174.53,8957.0,171.4198,171.4689,171.2235,171.302,8957.0
2023-10-13 10:15:00,174.52,175.0,174.52,174.74,8009.0,171.2922,171.7633,171.2922,171.5081,8009.0
2023-10-13 10:20:00,174.7,174.96,174.68,174.8,4081.0,171.4689,171.7241,171.4493,171.567,4081.0
2023-10-13 10:25:00,174.89,175.04,174.76,174.76,6042.0,171.6554,171.8026,171.5278,171.5278,6042.0
2023-10-13 10:30:00,174.76,174.97,174.55,174.92,4300.0,171.5278,171.7339,171.3217,171.6848,4300.0
2023-10-13 10:35:00,174.91,174.94,174.71,174.87,3543.0,171.675,171.7044,171.4787,171.6357,3543.0
2023-10-13 10:40:00,174.83,175.02,174.74,175.01,3416.0,171.5965,171.783,171.5081,171.7732,3416.0
2023-10-13 10:45:00,174.96,174.96,174.5,174.51,6128.0,171.7241,171.7241,171.2726,171.2824,6128.0
2023-10-13 10:50:00,174.56,174.56,173.9,173.97,2812.0,171.3315,171.3315,170.6837,170.7524,2812.0
2023-10-13 10:55:00,173.97,173.97,173.36,173.37,6636.0,170.7524,170.7524,170.1537,170.1635,6636.0
2023-10-13 11:00:00,173.4,173.5,173.23,173.43,3839.0,170.1929,170.2911,170.0261,170.2224,3839.0
2023-10-13 11:05:00,173.34,173.63,173.2,173.59,14146.0,170.134,170.4187,169.9966,170.3794,14146.0
2023-10-13 11:10:00,173.59,173.76,173.53,173.62,6889.0,170.3794,170.5463,170.3205,170.4089,6889.0
2023-10-13 11:15:00,173.69,173.77,173.6,173.62,6129.0,170.4776,170.5561,170.3892,170.4089,6129.0
2023-10-13 11:20:00,173.6,173.76,173.55,173.59,2244.0,170.3892,170.5463,170.3402,170.3794,2244.0
2023-10-13 11:25:00,173.68,173.92,173.34,173.92,5174.0,170.4678,170.7033,170.134,170.7033,5174.0
2023-10-13 11:30:00,173.85,173.95,173.84,173.87,3039.0,170.6346,170.7328,170.6248,170.6542,3039.0
2023-10-13 11:35:00,173.92,173.97,173.82,173.93,2350.0,170.7033,170.7524,170.6052,170.7131,2350.0
2023-10-13 11:40:00,173.93,174.09,173.93,174.09,4059.0,170.7131,170.8702,170.7131,170.8702,4059.0
2023-10-13 11:45:00,174.09,174.21,174.05,174.19,3789.0,170.8702,170.9879,170.8309,170.9683,3789.0
2023-10-13 11:50:00,174.14,174.14,173.87,173.97,5423.0,170.9192,170.9192,170.6542,170.7524,5423.0
2023-10-13 11:55:00,173.97,174.06,173.75,174.04,5558.0,170.7524,170.8407,170.5365,170.8211,5558.0
2023-10-13 12:00:00,174.04,174.31,174.04,174.15,8824.0,170.8211,171.0861,170.8211,170.9291,8824.0
2023-10-13 12:05:00,174.24,174.53,174.18,174.48,5911.0,171.0174,171.302,170.9585,171.253,5911.0
2023-10-13 12:10:00,174.53,174.53,174.41,174.48,3877.0,171.302,171.302,171.1843,171.253,3877.0
2023-10-13 12:15:00,174.46,174.84,174.45,174.72,2549.0,171.2333,171.6063,171.2235,171.4885,2549.0
2023-10-13 12:20:00,174.8,175.02,174.79,175.0,8529.0,171.567,171.783,171.5572,171.7633,8529.0
2023-10-13 12:25:00,175.0,175.47,174.96,175.45,5888.0,171.7633,172.2246,171.7241,172.205,5888.0
2023-10-13 12:30:00,175.47,175.69,175.42,175.51,6286.0,172.2246,172.4406,172.1756,172.2639,6286.0
2023-10-13 12:35:00,175.56,175.57,175.25,175.25,4161.0,172.313,172.3228,172.0087,172.0087,4161.0
2023-10-13 12:40:00,175.28,175.41,175.23,175.38,5391.0,172.0382,172.1658,171.9891,172.1363,5391.0
2023-10-13 12:45:00,175.39,175.47,175.21,175.24,6177.0,172.1461,172.2246,171.9695,171.9989,6177.0
2023-10-13 12:50:00,175.06,175.1,174.54,174.76,2633.0,171.8222,171.8615,171.3118,171.5278,2633.0
2023-10-13 12:55:00,174.64,174.74,174.55,174.58,2669.0,171.41,171.5081,171.3217,171.3511,2669.0
2023-10-13 13:00:00,174.55,174.73,174.5,174.56,4011.0,171.3217,171.4983,171.2726,171.3315,4011.0
2023-10-13 13:05:00,174.49,174.54,174.18,174.24,2452.0,171.2628,171.3118,170.9585,171.0174,2452.0
2023-10-13 13:10:00,174.26,174.33,174.05,174.05,5725.0,171.037,171.1057,170.8309,170.8309,5725.0
2023-10-13 13:15:00,174.06,174.07,173.94,174.0,4734.0,170.8407,170.8505,170.7229,170.7818,4734.0
2023-10-13 13:20:00,174.06,174.06,173.71,173.71,6373.0,170.8407,170.8407,170.4972,170.4972,6373.0
2023-10-13 13:25:00,173.77,173.77,173.54,173.73,1847.0,170.5561,170.5561,170.3303,170.5168,1847.0
2023-10-13 13:30:00,173.65,173.8,173.51,173.73,4982.0,170.4383,170.5855,170.3009,170.5168,4982.0
2023-10-13 13:35:00,173.77,173.78,173.53,173.63,3414.0,170.5561,170.5659,170.3205,170.4187,3414.0
2023-10-13 13:40:00,173.69,174.19,173.68,174.0,15134.0,170.4776,170.9683,170.4678,170.7818,15134.0
2023-10-13 13:45:00,173.94,174.07,173.79,173.79,4262.0,170.7229,170.8505,170.5757,170.5757,4262.0
2023-10-13 13:50:00,173.96,174.03,173.8,173.9,4908.0,170.7426,170.8113,170.5855,170.6837,4908.0
2023-10-13 13:55:00,173.9,173.93,173.7,173.83,4175.0,170.6837,170.7131,170.4874,170.615,4175.0
2023-10-13 14:00:00,173.74,173.88,173.71,173.79,3101.0,170.5266,170.6641,170.4972,170.5757,3101.0
2023-10-13 14:05:00,173.73,173.95,173.68,173.74,4855.0,170.5168,170.7328,170.4678,170.5266,4855.0
2023-10-13 14:10:00,173.74,173.83,173.65,173.7,2770.0,170.5266,170.615,170.4383,170.4874,2770.0
2023-10-13 14:15:00,173.64,173.74,173.63,173.64,5871.0,170.4285,170.5266,170.4187,170.4285,5871.0
2023-10-13 14:20:00,173.79,173.92,173.79,173.83,3753.0,170.5757,170.7033,170.5757,170.615,3753.0
2023-10-13 14:25:00,173.74,173.87,173.73,173.8,3160.0,170.5266,170.6542,170.5168,170.5855,3160.0
2023-10-13 14:30:00,173.87,174.07,173.86,174.02,10632.0,170.6542,170.8505,170.6444,170.8015,10632.0
2023-10-13 14:35:00,174.07,174.07,173.79,173.83,2988.0,170.8505,170.8505,170.5757,170.615,2988.0
2023-10-13 14:40:00,173.83,173.91,173.66,173.67,3047.0,170.615,170.6935,170.4481,170.4579,3047.0
2023-10-13 14:45:00,173.67,173.73,173.52,173.59,3203.0,170.4579,170.5168,170.3107,170.3794,3203.0
2023-10-13 14:50:00,173.6,174.01,173.55,173.92,5176.0,170.3892,170.7916,170.3402,170.7033,5176.0
2023-10-13 14:55:00,173.86,173.92,173.8,173.83,4672.0,170.6444,170.7033,170.5855,170.615,4672.0
2023-10-13 15:00:00,173.88,174.06,173.68,174.02,4504.0,170.6641,170.8407,170.4678,170.8015,4504.0
2023-10-13 15:05:00,173.97,174.2,173.75,174.2,13759.0,170.7524,170.9781,170.5365,170.9781,13759.0
2023-10-13 15:10:00,174.17,174.49,174.13,174.37,4713.0,170.9487,171.2628,170.9094,171.145,4713.0
2023-10-13 15:15:00,174.33,174.4,174.21,174.32,8797.0,171.1057,171.1744,170.9879,171.0959,8797.0
2023-10-13 15:20:00,174.31,174.33,174.14,174.27,7209.0,171.0861,171.1057,170.9192,171.0468,7209.0
2023-10-13 15:25:00,174.24,174.26,173.86,173.89,4322.0,171.0174,171.037,170.6444,170.6739,4322.0
2023-10-13 15:30:00,173.91,174.53,173.91,174.39,9726.0,170.6935,171.302,170.6935,171.1646,9726.0
2023-10-13 15:35:00,174.34,174.47,174.17,174.23,8642.0,171.1155,171.2431,170.9487,171.0076,8642.0
2023-10-13 15:40:00,174.19,174.19,173.74,173.76,11539.0,170.9683,170.9683,170.5266,170.5463,11539.0
2023-10-13 15:45:00,173.85,174.14,173.8,174.13,13916.0,170.6346,170.9192,170.5855,170.9094,13916.0
2023-10-13 15:50:00,174.15,174.49,174.1,174.44,17864.0,170.9291,171.2628,170.88,171.2137,17864.0
2023-10-13 15:55:00,174.48,174.56,174.13,174.4,71103.0,171.253,171.3315,170.9094,171.1744,71103.0
2023-10-16 09:30:00,175.01,175.44,174.47,174.93,16122.0,171.7732,172.1952,171.2431,171.6946,16122.0
2023-10-16 09:35:00,174.56,174.64,174.2,174.26,1981.0,171.3315,171.41,170.9781,171.037,1981.0
2023-10-16 09:40:00,174.28,174.28,173.67,174.01,3227.0,171.0567,171.0567,170.4579,170.7916,3227.0
2023-10-16 09:45:00,173.99,174.76,173.98,174.57,5244.0,170.772,171.5278,170.7622,171.3413,5244.0
2023-10-16 09:50:00,174.6,175.13,174.39,174.89,2930.0,171.3707,171.8909,171.1646,171.6554,2930.0
2023-10-16 09:55:00,175.04,175.06,174.67,174.87,4237.0,171.8026,171.8222,171.4394,171.6357,4237.0
2023-10-16 10:00:00,174.88,175.23,174.56,175.07,6948.0,171.6456,171.9891,171.3315,171.832,6948.0
2023-10-16 10:05:00,175.07,175.18,174.83,174.86,5221.0,171.832,171.94,171.5965,171.6259,5221.0
2023-10-16 10:10:00,174.86,174.95,174.73,174.95,4797.0,171.6259,171.7143,171.4983,171.7143,4797.0
2023-10-16 10:15:00,174.95,175.2,174.95,175.0,4489.0,171.7143,171.9596,171.7143,171.7633,4489.0
2023-10-16 10:20:00,175.05,175.13,174.95,175.13,3711.0,171.8124,171.8909,171.7143,171.8909,3711.0
2023-10-16 10:25:00,175.19,175.43,175.13,175.37,10602.0,171.9498,172.1854,171.8909,172.1265,10602.0
2023-10-16 10:30:00,175.42,175.78,175.27,175.44,8439.0,172.1756,172.5289,172.0283,172.1952,8439.0
2023-10-16 10:35:00,175.45,175.71,175.41,175.66,2693.0,172.205,172.4602,172.1658,172.4111,2693.0
2023-10-16 10:40:00,175.74,175.98,175.65,175.84,9237.0,172.4897,172.7252,172.4013,172.5878,9237.0
2023-10-16 10:45:00,175.82,175.87,175.33,175.49,168663.0,172.5682,172.6172,172.0872,172.2443,168663.0
2023-10-16 10:50:00,175.43,175.88,175.42,175.81,13672.0,172.1854,172.6271,172.1756,172.5584,13672.0
2023-10-16 10:55:00,175.8,175.89,175.42,175.61,45115.0,172.5485,172.6369,172.1756,172.3621,45115.0
2023-10-16 11:00:00,175.61,175.79,175.44,175.5,7963.0,172.3621,172.5387,172.1952,172.2541,7963.0
2023-10-16 11:05:00,175.66,175.71,175.58,175.68,2106.0,172.4111,172.4602,172.3326,172.4308,2106.0
2023-10-16 11:10:00,175.69,175.78,175.58,175.75,4383.0,172.4406,172.5289,172.3326,172.4995,4383.0
2023-10-16 11:15:00,175.8,176.12,175.79,176.12,988.0,172.5485,172.8626,172.5387,172.8626,988.0
2023-10-16 11:20:00,176.15,176.35,176.15,176.35,3926.0,172.8921,173.0884,172.8921,173.0884,3926.0
2023-10-16 11:25:00,176.36,176.41,176.25,176.39,2823.0,173.0982,173.1473,172.9902,173.1276,2823.0
2023-10-16 11:30:00,176.4,176.4,176.14,176.25,2201.0,173.1374,173.1374,172.8823,172.9902,2201.0
2023-10-16 11:35:00,176.31,176.31,176.07,176.07,1313.0,173.0491,173.0491,172.8135,172.8135,1313.0
2023-10-16 11:40:00,176.05,176.13,175.98,176.08,2962.0,172.7939,172.8724,172.7252,172.8234,2962.0
2023-10-16 11:45:00,175.93,175.98,175.75,175.95,7378.0,172.6761,172.7252,172.4995,172.6958,7378.0
2023-10-16 11:50:00,175.95,176.1,175.91,176.0,2090.0,172.6958,172.843,172.6565,172.7448,2090.0
2023-10-16 11:55:00,176.05,176.26,176.04,176.26,4428.0,172.7939,173.0,172.7841,173.0,4428.0
2023-10-16 12:00:00,176.28,176.34,176.22,176.28,2644.0,173.0197,173.0786,172.9608,173.0197,2644.0
2023-10-16 12:05:00,176.27,176.45,176.25,176.25,5315.0,173.0098,173.1865,172.9902,172.9902,5315.0
2023-10-16 12:10:00,176.33,176.33,176.03,176.03,1678.0,173.0687,173.0687,172.7743,172.7743,1678.0
2023-10-16 12:15:00,176.12,176.33,176.12,176.26,1609.0,172.8626,173.0687,172.8626,173.0,1609.0
2023-10-16 12:20:00,176.25,176.3,176.02,176.22,4296.0,172.9902,173.0393,172.7645,172.9608,4296.0
2023-10-16 12:25:00,176.19,176.35,176.16,176.29,2021.0,172.9313,173.0884,172.9019,173.0295,2021.0
2023-10-16 12:30:00,176.32,176.45,176.25,176.25,1450.0,173.0589,173.1865,172.9902,172.9902,1450.0
2023-10-16 12:35:00,176.34,176.37,176.23,176.28,1700.0,173.0786,173.108,172.9706,173.0197,1700.0
2023-10-16 12:40:00,176.24,176.28,176.18,176.19,3149.0,172.9804,173.0197,172.9215,172.9313,3149.0
2023-10-16 12:45:00,176.23,176.24,176.21,176.21,500.0,172.9706,172.9804,172.951,172.951,500.0
2023-10-16 12:50:00,176.21,176.23,176.04,176.05,1269.0,172.951,172.9706,172.7841,172.7939,1269.0
2023-10-16 12:55:00,176.08,176.15,175.92,176.05,2514.0,172.8234,172.8921,172.6663,172.7939,2514.0
2023-10-16 13:00:00,176.16,176.34,176.13,176.34,3490.0,172.9019,173.0786,172.8724,173.0786,3490.0
2023-10-16 13:05:00,176.37,176.37,176.31,176.34,1015.0,173.108,173.108,173.0491,173.0786,1015.0
2023-10-16 13:10:00,176.41,176.5,176.41,176.5,1398.0,173.1473,173.2356,173.1473,173.2356,1398.0
2023-10-16 13:15:00,176.53,176.54,176.01,176.02,3693.0,173.265,173.2749,172.7547,172.7645,3693.0
2023-10-16 13:20:00,175.94,175.94,175.43,175.43,5056.0,172.686,172.686,172.1854,172.1854,5056.0
2023-10-16 13:25:00,175.41,175.56,175.2,175.56,5313.0,172.1658,172.313,171.9596,172.313,5313.0
2023-10-16 13:30:00,175.56,175.56,175.43,175.49,2367.0,172.313,172.313,172.1854,172.2443,2367.0
2023-10-16 13:35:00,175.5,175.69,175.49,175.61,2634.0,172.2541,172.4406,172.2443,172.3621,2634.0
2023-10-16 13:40:00,175.68,175.74,175.66,175.67,1452.0,172.4308,172.4897,172.4111,172.4209,1452.0
2023-10-16 13:45:00,175.63,175.66,175.55,175.66,3613.0,172.3817,172.4111,172.3032,172.4111,3613.0
2023-10-16 13:50:00,175.63,175.63,175.54,175.57,951.0,172.3817,172.3817,172.2934,172.3228,951.0
2023-10-16 13:55:00,175.56,175.63,175.46,175.55,1913.0,172.313,172.3817,172.2148,172.3032,1913.0
2023-10-16 14:00:00,175.52,175.56,175.29,175.35,3646.0,172.2737,172.313,172.048,172.1069,3646.0
2023-10-16 14:05:00,175.37,175.42,175.3,175.42,2402.0,172.1265,172.1756,172.0578,172.1756,2402.0
2023-10-16 14:10:00,175.42,175.49,175.19,175.28,1784.0,172.1756,172.2443,171.9498,172.0382,1784.0
2023-10-16 14:15:00,175.25,175.26,175.08,175.09,2458.0,172.0087,172.0185,171.8419,171.8517,2458.0
2023-10-16 14:20:00,175.14,175.2,175.07,175.09,1009.0,171.9007,171.9596,171.832,171.8517,1009.0
2023-10-16 14:25:00,175.16,175.28,175.09,175.09,3285.0,171.9204,172.0382,171.8517,171.8517,3285.0
2023-10-16 14:30:00,175.04,175.28,175.04,175.26,4066.0,171.8026,172.0382,171.8026,172.0185,4066.0
2023-10-16 14:35:00,175.2,175.34,175.16,175.16,1798.0,171.9596,172.097,171.9204,171.9204,1798.0
2023-10-16 14:40:00,175.18,175.18,174.92,175.15,19496.0,171.94,171.94,171.6848,171.9106,19496.0
2023-10-16 14:45:00,175.09,175.22,175.07,175.19,1011.0,171.8517,171.9793,171.832,171.9498,1011.0
2023-10-16 14:50:00,175.2,175.24,175.15,175.19,2433.0,171.9596,171.9989,171.9106,171.9498,2433.0
2023-10-16 14:55:00,175.18,175.28,175.18,175.28,1818.0,171.94,172.0382,171.94,172.0382,1818.0
2023-10-16 15:00:00,175.24,175.24,175.14,175.22,2791.0,171.9989,171.9989,171.9007,171.9793,2791.0
2023-10-16 15:05:00,175.21,175.37,175.14,175.22,5294.0,171.9695,172.1265,171.9007,171.9793,5294.0
2023-10-16 15:10:00,175.21,175.36,175.16,175.24,5691.0,171.9695,172.1167,171.9204,171.9989,5691.0
2023-10-16 15:15:00,175.23,175.28,175.19,175.24,3713.0,171.9891,172.0382,171.9498,171.9989,3713.0
2023-10-16 15:20:00,175.22,175.3,175.17,175.27,6260.0,171.9793,172.0578,171.9302,172.0283,6260.0
2023-10-16 15:25:00,175.27,175.28,175.16,175.28,8121.0,172.0283,172.0382,171.9204,172.0382,8121.0
2023-10-16 15:30:00,175.31,175.41,175.13,175.14,10088.0,172.0676,172.1658,171.8909,171.9007,10088.0
2023-10-16 15:35:00,175.07,175.12,174.84,174.96,18713.0,171.832,171.8811,171.6063,171.7241,18713.0
2023-10-16 15:40:00,174.94,175.14,174.93,175.14,8474.0,171.7044,171.9007,171.6946,171.9007,8474.0
2023-10-16 15:45:00,175.09,175.14,175.03,175.06,12179.0,171.8517,171.9007,171.7928,171.8222,12179.0
2023-10-16 15:50:00,175.04,175.21,174.95,175.21,23891.0,171.8026,171.9695,171.7143,171.9695,23891.0
2023-10-16 15:55:00,175.22,175.4,175.03,175.15,100416.0,171.9793,172.1559,171.7928,171.9106,100416.0
2023-10-17 09:30:00,172.87,172.87,172.07,172.29,34388.0,169.6727,169.6727,168.8875,169.1035,34388.0
2023-10-17 09:35:00,172.28,172.28,171.68,171.71,4359.0,169.0936,169.0936,168.5047,168.5342,4359.0
2023-10-17 09:40:00,171.71,171.78,171.5,171.72,1242.0,168.5342,168.6029,168.3281,168.544,1242.0
2023-10-17 09:45:00,171.68,172.28,171.5,171.98,14577.0,168.5047,169.0936,168.3281,168.7992,14577.0
2023-10-17 09:50:00,172.09,172.67,171.8,172.61,11513.0,168.9072,169.4764,168.6225,169.4175,11513.0
2023-10-17 09:55:00,172.66,172.66,171.67,171.76,38585.0,169.4666,169.4666,168.4949,168.5833,38585.0
2023-10-17 10:00:00,171.79,171.94,171.38,171.64,8455.0,168.6127,168.7599,168.2103,168.4655,8455.0
2023-10-17 10:05:00,171.64,172.2,171.49,172.19,3489.0,168.4655,169.0151,168.3183,169.0053,3489.0
2023-10-17 10:10:00,172.16,172.98,172.12,172.98,12921.0,168.9759,169.7807,168.9366,169.7807,12921.0
2023-10-17 10:15:00,172.9,173.71,172.89,173.69,14989.0,169.7022,170.4972,169.6924,170.4776,14989.0
2023-10-17 10:20:00,173.55,173.67,173.37,173.5,5881.0,170.3402,170.4579,170.1635,170.2911,5881.0
2023-10-17 10:25:00,173.55,173.65,172.96,173.05,7674.0,170.3402,170.4383,169.7611,169.8494,7674.0
2023-10-17 10:30:00,173.03,173.11,172.91,173.07,7801.0,169.8298,169.9083,169.712,169.869,7801.0
2023-10-17 10:35:00,173.06,173.63,173.06,173.63,9637.0,169.8592,170.4187,169.8592,170.4187,9637.0
2023-10-17 10:40:00,173.58,173.72,173.48,173.53,10993.0,170.3696,170.507,170.2715,170.3205,10993.0
2023-10-17 10:45:00,173.53,173.61,173.23,173.3,10715.0,170.3205,170.399,170.0261,170.0948,10715.0
2023-10-17 10:50:00,173.29,173.33,173.13,173.18,4216.0,170.085,170.1242,169.9279,169.977,4216.0
2023-10-17 10:55:00,173.24,173.44,173.2,173.23,8919.0,170.0359,170.2322,169.9966,170.0261,8919.0
2023-10-17 11:00:00,173.18,173.21,172.96,173.01,3013.0,169.977,170.0064,169.7611,169.8101,3013.0
2023-10-17 11:05:00,172.98,173.04,172.62,172.69,5598.0,169.7807,169.8396,169.4274,169.4961,5598.0
2023-10-17 11:10:00,172.72,172.99,172.71,172.99,4446.0,169.5255,169.7905,169.5157,169.7905,4446.0
2023-10-17 11:15:00,172.98,173.28,172.98,173.18,7481.0,169.7807,170.0752,169.7807,169.977,7481.0
2023-10-17 11:20:00,173.28,173.31,173.11,173.28,4919.0,170.0752,170.1046,169.9083,170.0752,4919.0
2023-10-17 11:25:00,173.27,173.28,173.12,173.14,2552.0,170.0653,170.0752,169.9181,169.9377,2552.0
2023-10-17 11:30:00,173.17,173.49,173.13,173.36,5480.0,169.9672,170.2813,169.9279,170.1537,5480.0
2023-10-17 11:35:00,173.5,173.98,173.5,173.98,7770.0,170.2911,170.7622,170.2911,170.7622,7770.0
2023-10-17 11:40:00,174.07,174.1,173.87,174.1,2912.0,170.8505,170.88,170.6542,170.88,2912.0
2023-10-17 11:45:00,174.08,174.08,173.9,174.07,5673.0,170.8604,170.8604,170.6837,170.8505,5673.0
2023-10-17 11:50:00,174.12,174.24,174.11,174.16,4072.0,170.8996,171.0174,170.8898,170.9389,4072.0
2023-10-17 11:55:00,174.1,174.15,173.97,174.15,4032.0,170.88,170.9291,170.7524,170.9291,4032.0
2023-10-17 12:00:00,174.2,174.3,174.04,174.04,7377.0,170.9781,171.0763,170.8211,170.8211,7377.0
2023-10-17 12:05:00,174.09,174.15,173.9,174.09,4043.0,170.8702,170.9291,170.6837,170.8702,4043.0
2023-10-17 12:10:00,174.02,174.06,173.88,173.88,1240.0,170.8015,170.8407,170.6641,170.6641,1240.0
2023-10-17 12:15:00,173.93,174.04,173.89,174.04,2871.0,170.7131,170.8211,170.6739,170.8211,2871.0
2023-10-17 12:20:00,174.07,174.37,174.05,174.31,37728.0,170.8505,171.145,170.8309,171.0861,37728.0
2023-10-17 12:25:00,174.29,174.38,174.05,174.2,5730.0,171.0665,171.1548,170.8309,170.9781,5730.0
2023-10-17 12:30:00,174.3,174.31,174.05,174.1,2354.0,171.0763,171.0861,170.8309,170.88,2354.0
2023-10-17 12:35:00,174.01,174.01,173.67,173.68,5307.0,170.7916,170.7916,170.4579,170.4678,5307.0
2023-10-17 12:40:00,173.73,173.8,173.69,173.77,3940.0,170.5168,170.5855,170.4776,170.5561,3940.0
2023-10-17 12:45:00,173.7,173.7,173.33,173.45,6207.0,170.4874,170.4874,170.1242,170.242,6207.0
2023-10-17 12:50:00,173.35,173.61,173.03,173.4,16314.0,170.1439,170.399,169.8298,170.1929,16314.0
2023-10-17 12:55:00,173.53,173.54,172.74,172.98,19534.0,170.3205,170.3303,169.5451,169.7807,19534.0
2023-10-17 13:00:00,172.94,173.18,172.94,173.08,4050.0,169.7414,169.977,169.7414,169.8788,4050.0
2023-10-17 13:05:00,173.05,173.18,172.99,173.16,1934.0,169.8494,169.977,169.7905,169.9574,1934.0
2023-10-17 13:10:00,173.22,173.29,173.14,173.19,2231.0,170.0163,170.085,169.9377,169.9868,2231.0
2023-10-17 13:15:00,173.18,173.45,173.12,173.43,19934.0,169.977,170.242,169.9181,170.2224,19934.0
2023-10-17 13:20:00,173.49,173.5,173.29,173.3,4100.0,170.2813,170.2911,170.085,170.0948,4100.0
2023-10-17 13:25:00,173.34,173.47,173.34,173.37,2527.0,170.134,170.2616,170.134,170.1635,2527.0
2023-10-17 13:30:00,173.37,173.37,172.98,173.13,7875.0,170.1635,170.1635,169.7807,169.9279,7875.0
2023-10-17 13:35:00,173.22,173.35,173.17,173.24,3681.0,170.0163,170.1439,169.9672,170.0359,3681.0
2023-10-17 13:40:00,173.23,173.34,173.17,173.22,3856.0,170.0261,170.134,169.9672,170.0163,3856.0
2023-10-17 13:45:00,173.21,173.25,173.04,173.04,4973.0,170.0064,170.0457,169.8396,169.8396,4973.0
2023-10-17 13:50:00,173.19,173.23,172.69,172.81,7511.0,169.9868,170.0261,169.4961,169.6138,7511.0
2023-10-17 13:55:00,172.83,172.88,172.69,172.86,3593.0,169.6335,169.6825,169.4961,169.6629,3593.0
2023-10-17 14:00:00,172.8,172.8,172.55,172.64,6246.0,169.604,169.604,169.3587,169.447,6246.0
2023-10-17 14:05:00,172.62,172.86,172.62,172.86,8017.0,169.4274,169.6629,169.4274,169.6629,8017.0
2023-10-17 14:10:00,172.83,172.88,172.59,172.66,6036.0,169.6335,169.6825,169.3979,169.4666,6036.0
2023-10-17 14:15:00,172.66,172.81,172.65,172.65,3441.0,169.4666,169.6138,169.4568,169.4568,3441.0
2023-10-17 14:20:00,172.66,172.84,172.65,172.69,5647.0,169.4666,169.6433,169.4568,169.4961,5647.0
2023-10-17 14:25:00,172.74,172.78,172.69,172.78,3897.0,169.5451,169.5844,169.4961,169.5844,3897.0
2023-10-17 14:30:00,172.77,172.83,172.69,172.69,7900.0,169.5746,169.6335,169.4961,169.4961,7900.0
2023-10-17 14:35:00,172.78,172.9,172.71,172.9,4680.0,169.5844,169.7022,169.5157,169.7022,4680.0
2023-10-17 14:40:00,172.9,173.2,172.9,173.02,4227.0,169.7022,169.9966,169.7022,169.82,4227.0
2023-10-17 14:45:00,173.09,173.15,173.06,173.12,2961.0,169.8887,169.9476,169.8592,169.9181,2961.0
2023-10-17 14:50:00,173.09,173.12,172.75,172.75,4890.0,169.8887,169.9181,169.555,169.555,4890.0
2023-10-17 14:55:00,172.75,172.96,172.71,172.96,3335.0,169.555,169.7611,169.5157,169.7611,3335.0
2023-10-17 15:00:00,172.85,172.92,172.8,172.82,3356.0,169.6531,169.7218,169.604,169.6237,3356.0
2023-10-17 15:05:00,172.86,173.14,172.83,173.1,3767.0,169.6629,169.9377,169.6335,169.8985,3767.0
2023-10-17 15:10:00,173.1,173.53,173.1,173.43,3888.0,169.8985,170.3205,169.8985,170.2224,3888.0
2023-10-17 15:15:00,173.42,173.45,173.36,173.41,4156.0,170.2126,170.242,170.1537,170.2027,4156.0
2023-10-17 15:20:00,173.43,173.53,173.41,173.48,6233.0,170.2224,170.3205,170.2027,170.2715,6233.0
2023-10-17 15:25:00,173.45,173.87,173.45,173.62,10255.0,170.242,170.6542,170.242,170.4089,10255.0
2023-10-17 15:30:00,173.62,173.71,173.48,173.5,9958.0,170.4089,170.4972,170.2715,170.2911,9958.0
2023-10-17 15:35:00,173.5,173.65,173.49,173.55,9483.0,170.2911,170.4383,170.2813,170.3402,9483.0
2023-10-17 15:40:00,173.58,173.58,173.37,173.39,13340.0,170.3696,170.3696,170.1635,170.1831,13340.0
2023-10-17 15:45:00,173.37,173.48,173.33,173.46,13293.0,170.1635,170.2715,170.1242,170.2518,13293.0
2023-10-17 15:50:00,173.39,173.99,173.37,173.96,36385.0,170.1831,170.772,170.1635,170.7426,36385.0
2023-10-17 15:55:00,174.0,174.43,173.94,174.14,192068.0,170.7818,171.2039,170.7229,170.9192,192068.0
2023-10-18 09:30:00,172.92,174.06,172.42,173.19,50547.0,169.7218,170.8407,169.2311,169.9868,50547.0
2023-10-18 09:35:00,173.15,173.26,172.65,172.86,5705.0,169.9476,170.0555,169.4568,169.6629,5705.0
2023-10-18 09:40:00,172.95,173.04,172.17,172.31,10991.0,169.7513,169.8396,168.9857,169.1231,10991.0
2023-10-18 09:45:00,172.31,172.7,172.2,172.68,9188.0,169.1231,169.5059,169.0151,169.4862,9188.0
2023-10-18 09:50:00,172.52,172.53,171.84,171.87,5637.0,169.3292,169.339,168.6618,168.6912,5637.0
2023-10-18 09:55:00,171.92,172.52,171.92,172.46,6803.0,168.7403,169.3292,168.7403,169.2703,6803.0
2023-10-18 10:00:00,172.47,172.47,171.97,172.08,4156.0,169.2801,169.2801,168.7894,168.8973,4156.0
2023-10-18 10:05:00,172.16,172.6,172.07,172.42,5118.0,168.9759,169.4077,168.8875,169.2311,5118.0
2023-10-18 10:10:00,172.33,172.4,172.04,172.04,8519.0,169.1427,169.2114,168.8581,168.8581,8519.0
2023-10-18 10:15:00,172.1,172.21,171.79,172.15,35050.0,168.917,169.0249,168.6127,168.966,35050.0
2023-10-18 10:20:00,172.17,172.31,172.04,172.28,4947.0,168.9857,169.1231,168.8581,169.0936,4947.0
2023-10-18 10:25:00,172.36,172.36,171.75,171.76,4006.0,169.1722,169.1722,168.5734,168.5833,4006.0
2023-10-18 10:30:00,171.54,171.71,171.38,171.4,4573.0,168.3673,168.5342,168.2103,168.2299,4573.0
2023-10-18 10:35:00,171.51,171.51,171.11,171.22,8774.0,168.3379,168.3379,167.9453,168.0533,8774.0
2023-10-18 10:40:00,171.21,171.32,171.14,171.15,3698.0,168.0434,168.1514,167.9747,167.9845,3698.0
2023-10-18 10:45:00,171.29,171.41,171.21,171.24,6243.0,168.122,168.2397,168.0434,168.0729,6243.0
2023-10-18 10:50:00,171.23,171.36,170.96,171.13,5894.0,168.0631,168.1907,167.7981,167.9649,5894.0
2023-10-18 10:55:00,171.03,171.18,170.98,171.06,4081.0,167.8668,168.014,167.8177,167.8962,4081.0
2023-10-18 11:00:00,171.06,171.56,170.99,171.39,4757.0,167.8962,168.387,167.8275,168.2201,4757.0
2023-10-18 11:05:00,171.43,171.44,171.25,171.25,2495.0,168.2594,168.2692,168.0827,168.0827,2495.0
2023-10-18 11:10:00,171.27,171.36,171.23,171.26,3813.0,168.1023,168.1907,168.0631,168.0925,3813.0
2023-10-18 11:15:00,171.35,171.54,171.35,171.45,4160.0,168.1808,168.3673,168.1808,168.279,4160.0
2023-10-18 11:20:00,171.36,171.42,171.05,171.14,2532.0,168.1907,168.2496,167.8864,167.9747,2532.0
2023-10-18 11:25:00,171.17,171.4,171.03,171.03,4642.0,168.0042,168.2299,167.8668,167.8668,4642.0
2023-10-18 11:30:00,171.0,171.08,170.84,171.0,3159.0,167.8373,167.9158,167.6803,167.8373,3159.0
2023-10-18 11:35:00,170.96,171.0,170.85,170.91,4822.0,167.7981,167.8373,167.6901,167.749,4822.0
2023-10-18 11:40:00,170.91,170.91,170.61,170.85,4274.0,167.749,167.749,167.4545,167.6901,4274.0
2023-10-18 11:45:00,170.94,170.96,170.76,170.93,13891.0,167.7784,167.7981,167.6018,167.7686,13891.0
2023-10-18 11:50:00,171.03,171.1,170.95,171.04,1099.0,167.8668,167.9355,167.7882,167.8766,1099.0
2023-10-18 11:55:00,171.04,171.11,170.75,170.83,3559.0,167.8766,167.9453,167.5919,167.6705,3559.0
2023-10-18 12:00:00,170.79,171.2,170.74,171.2,2749.0,167.6312,168.0336,167.5821,168.0336,2749.0
2023-10-18 12:05:00,171.3,171.3,170.9,171.19,4082.0,168.1318,168.1318,167.7392,168.0238,4082.0
2023-10-18 12:10:00,171.1,171.1,170.82,170.82,2133.0,167.9355,167.9355,167.6606,167.6606,2133.0
2023-10-18 12:15:00,170.89,170.97,170.71,170.86,3843.0,167.7294,167.8079,167.5527,167.6999,3843.0
2023-10-18 12:20:00,170.78,170.94,170.67,170.94,1525.0,167.6214,167.7784,167.5134,167.7784,1525.0
2023-10-18 12:25:00,171.05,171.07,170.9,170.91,2643.0,167.8864,167.906,167.7392,167.749,2643.0
2023-10-18 12:30:00,171.02,171.12,171.02,171.05,1565.0,167.8569,167.9551,167.8569,167.8864,1565.0
2023-10-18 12:35:00,170.98,171.09,170.9,170.97,5179.0,167.8177,167.9257,167.7392,167.8079,5179.0
2023-10-18 12:40:00,171.03,171.08,170.9,171.08,1306.0,167.8668,167.9158,167.7392,167.9158,1306.0
2023-10-18 12:45:00,171.03,171.08,170.85,170.92,4963.0,167.8668,167.9158,167.6901,167.7588,4963.0
2023-10-18 12:50:00,170.89,170.95,170.88,170.94,1244.0,167.7294,167.7882,167.7195,167.7784,1244.0
2023-10-18 12:55:00,170.94,170.97,170.83,170.97,2096.0,167.7784,167.8079,167.6705,167.8079,2096.0
2023-10-18 13:00:00,170.92,171.57,170.83,171.56,7694.0,167.7588,168.3968,167.6705,168.387,7694.0
2023-10-18 13:05:00,171.63,171.78,171.47,171.63,2120.0,168.4557,168.6029,168.2986,168.4557,2120.0
2023-10-18 13:10:00,171.58,171.85,171.57,171.85,2446.0,168.4066,168.6716,168.3968,168.6716,2446.0
2023-10-18 13:15:00,171.9,171.9,171.62,171.69,2403.0,168.7207,168.7207,168.4459,168.5146,2403.0
2023-10-18 13:20:00,171.69,171.73,171.33,171.34,2918.0,168.5146,168.5538,168.1612,168.171,2918.0
2023-10-18 13:25:00,171.38,171.44,171.28,171.33,4418.0,168.2103,168.2692,168.1121,168.1612,4418.0
2023-10-18 13:30:00,171.28,171.28,170.86,170.93,5341.0,168.1121,168.1121,167.6999,167.7686,5341.0
2023-10-18 13:35:00,170.87,171.0,170.75,170.96,3619.0,167.7097,167.8373,167.5919,167.7981,3619.0
2023-10-18 13:40:00,171.01,171.04,170.98,170.99,1670.0,167.8471,167.8766,167.8177,167.8275,1670.0
2023-10-18 13:45:00,170.96,171.12,170.91,171.12,1798.0,167.7981,167.9551,167.749,167.9551,1798.0
2023-10-18 13:50:00,171.2,171.34,171.11,171.24,4446.0,168.0336,168.171,167.9453,168.0729,4446.0
2023-10-18 13:55:00,171.34,171.51,171.32,171.36,2702.0,168.171,168.3379,168.1514,168.1907,2702.0
2023-10-18 14:00:00,171.44,171.51,171.29,171.36,4621.0,168.2692,168.3379,168.122,168.1907,4621.0
2023-10-18 14:05:00,171.48,171.65,171.32,171.56,4687.0,168.3084,168.4753,168.1514,168.387,4687.0
2023-10-18 14:10:00,171.51,171.55,171.38,171.41,2355.0,168.3379,168.3771,168.2103,168.2397,2355.0
2023-10-18 14:15:00,171.37,171.38,171.2,171.25,3928.0,168.2005,168.2103,168.0336,168.0827,3928.0
2023-10-18 14:20:00,171.32,171.38,171.29,171.34,1473.0,168.1514,168.2103,168.122,168.171,1473.0
2023-10-18 14:25:00,171.25,171.3,171.06,171.26,3879.0,168.0827,168.1318,167.8962,168.0925,3879.0
2023-10-18 14:30:00,171.18,171.34,171.06,171.16,2997.0,168.014,168.171,167.8962,167.9944,2997.0
2023-10-18 14:35:00,171.11,171.17,171.01,171.08,5562.0,167.9453,168.0042,167.8471,167.9158,5562.0
2023-10-18 14:40:00,171.06,171.15,170.9,170.96,4754.0,167.8962,167.9845,167.7392,167.7981,4754.0
2023-10-18 14:45:00,170.98,170.98,170.72,170.76,6292.0,167.8177,167.8177,167.5625,167.6018,6292.0
2023-10-18 14:50:00,170.74,170.76,170.55,170.65,5273.0,167.5821,167.6018,167.3956,167.4938,5273.0
2023-10-18 14:55:00,170.62,170.78,170.53,170.58,7146.0,167.4643,167.6214,167.376,167.4251,7146.0
2023-10-18 15:00:00,170.56,170.74,170.38,170.38,13868.0,167.4055,167.5821,167.2288,167.2288,13868.0
2023-10-18 15:05:00,170.41,170.47,170.34,170.37,3695.0,167.2582,167.3171,167.1895,167.219,3695.0
2023-10-18 15:10:00,170.38,170.66,170.36,170.55,6090.0,167.2288,167.5036,167.2092,167.3956,6090.0
2023-10-18 15:15:00,170.55,170.68,170.44,170.54,3708.0,167.3956,167.5232,167.2877,167.3858,3708.0
2023-10-18 15:20:00,170.51,170.59,170.49,170.54,3959.0,167.3564,167.4349,167.3368,167.3858,3959.0
2023-10-18 15:25:00,170.58,170.58,170.28,170.33,8305.0,167.4251,167.4251,167.1306,167.1797,8305.0
2023-10-18 15:30:00,170.35,170.42,170.16,170.19,7096.0,167.1993,167.268,167.0129,167.0423,7096.0
2023-10-18 15:35:00,170.17,170.26,170.01,170.06,11427.0,167.0227,167.111,166.8656,166.9147,11427.0
2023-10-18 15:40:00,170.06,170.06,169.87,169.91,14737.0,166.9147,166.9147,166.7282,166.7675,14737.0
2023-10-18 15:45:00,169.88,169.91,169.45,169.6,24329.0,166.738,166.7675,166.316,166.4632,24329.0
2023-10-18 15:50:00,169.64,169.89,169.58,169.7,38454.0,166.5025,166.7478,166.4436,166.5614,38454.0
2023-10-18 15:55:00,169.65,169.79,169.48,169.54,89429.0,166.5123,166.6497,166.3454,166.4043,89429.0
2023-10-19 09:30:00,169.86,171.19,169.86,171.18,33902.0,166.7184,168.0238,166.7184,168.014,33902.0
2023-10-19 09:35:00,170.97,171.11,170.0,170.65,2396.0,167.8079,167.9453,166.8558,167.4938,2396.0
2023-10-19 09:40:00,170.56,170.7,170.23,170.56,4362.0,167.4055,167.5429,167.0816,167.4055,4362.0
2023-10-19 09:45:00,170.66,170.72,170.29,170.65,8246.0,167.5036,167.5625,167.1405,167.4938,8246.0
2023-10-19 09:50:00,170.66,170.93,170.54,170.71,7888.0,167.5036,167.7686,167.3858,167.5527,7888.0
2023-10-19 09:55:00,170.78,170.93,170.63,170.83,11299.0,167.6214,167.7686,167.4742,167.6705,11299.0
2023-10-19 10:00:00,170.64,170.74,170.0,170.17,7685.0,167.484,167.5821,166.8558,167.0227,7685.0
2023-10-19 10:05:00,170.01,170.13,169.68,169.71,3816.0,166.8656,166.9834,166.5417,166.5712,3816.0
2023-10-19 10:10:00,169.79,169.97,169.59,169.75,7397.0,166.6497,166.8264,166.4534,166.6104,7397.0
2023-10-19 10:15:00,169.75,169.76,168.8,168.87,5918.0,166.6104,166.6203,165.678,165.7467,5918.0
2023-10-19 10:20:00,168.84,168.88,168.62,168.78,6094.0,165.7173,165.7565,165.5013,165.6584,6094.0
2023-10-19 10:25:00,168.74,168.83,168.34,168.35,15775.0,165.6191,165.7075,165.2265,165.2363,15775.0
2023-10-19 10:30:00,168.39,168.39,168.16,168.21,10054.0,165.2756,165.2756,165.0498,165.0989,10054.0
2023-10-19 10:35:00,168.16,168.39,167.92,168.33,34370.0,165.0498,165.2756,164.8143,165.2167,34370.0
2023-10-19 10:40:00,168.38,168.45,168.26,168.3,74570.0,165.2658,165.3345,165.148,165.1873,74570.0
2023-10-19 10:45:00,168.31,168.43,168.2,168.27,17353.0,165.1971,165.3149,165.0891,165.1578,17353.0
2023-10-19 10:50:00,168.41,168.69,168.26,168.33,5014.0,165.2952,165.57,165.148,165.2167,5014.0
2023-10-19 10:55:00,168.37,168.38,167.85,167.86,11681.0,165.256,165.2658,164.7456,164.7554,11681.0
2023-10-19 11:00:00,167.84,168.04,167.76,167.86,8633.0,164.7358,164.9321,164.6572,164.7554,8633.0
2023-10-19 11:05:00,167.86,168.08,167.76,168.08,10262.0,164.7554,164.9713,164.6572,164.9713,10262.0
2023-10-19 11:10:00,168.09,168.27,168.06,168.23,5076.0,164.9811,165.1578,164.9517,165.1186,5076.0
2023-10-19 11:15:00,168.24,168.51,168.08,168.16,6282.0,165.1284,165.3934,164.9713,165.0498,6282.0
2023-10-19 11:20:00,168.28,168.28,167.81,168.27,9525.0,165.1676,165.1676,164.7063,165.1578,9525.0
2023-10-19 11:25:00,168.3,168.81,168.29,168.73,3909.0,165.1873,165.6878,165.1774,165.6093,3909.0
2023-10-19 11:30:00,168.76,169.19,168.76,168.93,9649.0,165.6387,166.0608,165.6387,165.8056,9649.0
2023-10-19 11:35:00,168.98,169.13,168.92,169.03,4740.0,165.8547,166.0019,165.7958,165.9038,4740.0
2023-10-19 11:40:00,169.09,169.63,169.09,169.44,2910.0,165.9626,166.4927,165.9626,166.3062,2910.0
2023-10-19 11:45:00,169.47,169.51,169.28,169.31,7410.0,166.3356,166.3749,166.1491,166.1786,7410.0
2023-10-19 11:50:00,169.33,169.33,169.12,169.25,6494.0,166.1982,166.1982,165.9921,166.1197,6494.0
2023-10-19 11:55:00,169.24,169.49,169.23,169.49,6300.0,166.1099,166.3552,166.1001,166.3552,6300.0
2023-10-19 12:00:00,169.4,170.55,169.21,170.31,16396.0,166.2669,167.3956,166.0804,167.1601,16396.0
2023-10-19 12:05:00,170.36,170.36,169.94,169.94,5565.0,167.2092,167.2092,166.7969,166.7969,5565.0
2023-10-19 12:10:00,169.94,169.95,169.53,169.72,13495.0,166.7969,166.8067,166.3945,166.581,13495.0
2023-10-19 12:15:00,169.79,170.01,169.78,169.94,16171.0,166.6497,166.8656,166.6399,166.7969,16171.0
2023-10-19 12:20:00,170.0,170.35,169.94,169.94,11958.0,166.8558,167.1993,166.7969,166.7969,11958.0
2023-10-19 12:25:00,169.84,169.84,168.61,168.71,13819.0,166.6988,166.6988,165.4915,165.5897,13819.0
2023-10-19 12:30:00,168.72,168.91,168.28,168.28,22969.0,165.5995,165.786,165.1676,165.1676,22969.0
2023-10-19 12:35:00,168.01,168.01,167.57,167.98,19603.0,164.9026,164.9026,164.4708,164.8732,19603.0
2023-10-19 12:40:00,168.06,168.17,167.76,167.93,11886.0,164.9517,165.0597,164.6572,164.8241,11886.0
2023-10-19 12:45:00,167.91,168.73,167.9,168.67,19692.0,164.8045,165.6093,164.7947,165.5504,19692.0
2023-10-19 12:50:00,168.67,168.98,168.49,168.97,20582.0,165.5504,165.8547,165.3737,165.8449,20582.0
2023-10-19 12:55:00,168.98,169.14,168.85,169.03,13672.0,165.8547,166.0117,165.7271,165.9038,13672.0
2023-10-19 13:00:00,169.01,169.5,168.99,169.16,21879.0,165.8841,166.3651,165.8645,166.0314,21879.0
2023-10-19 13:05:00,169.16,169.57,169.15,169.52,17877.0,166.0314,166.4338,166.0215,166.3847,17877.0
2023-10-19 13:10:00,169.47,169.74,169.42,169.45,5366.0,166.3356,166.6006,166.2865,166.316,5366.0
2023-10-19 13:15:00,169.41,169.79,169.29,169.69,10966.0,166.2767,166.6497,166.1589,166.5515,10966.0
2023-10-19 13:20:00,169.73,169.82,169.31,169.35,5743.0,166.5908,166.6791,166.1786,166.2178,5743.0
2023-10-19 13:25:00,169.31,169.74,169.22,169.7,6758.0,166.1786,166.6006,166.0902,166.5614,6758.0
2023-10-19 13:30:00,169.77,169.91,169.54,169.61,5472.0,166.6301,166.7675,166.4043,166.473,5472.0
2023-10-19 13:35:00,169.58,169.58,169.08,169.15,5736.0,166.4436,166.4436,165.9528,166.0215,5736.0
2023-10-19 13:40:00,169.2,169.23,169.08,169.2,6121.0,166.0706,166.1001,165.9528,166.0706,6121.0
2023-10-19 13:45:00,169.16,169.24,168.96,169.03,4361.0,166.0314,166.1099,165.835,165.9038,4361.0
2023-10-19 13:50:00,168.98,169.13,168.94,169.11,3376.0,165.8547,166.0019,165.8154,165.9823,3376.0
2023-10-19 13:55:00,169.2,169.4,169.17,169.17,3262.0,166.0706,166.2669,166.0412,166.0412,3262.0
2023-10-19 14:00:00,169.14,169.22,168.98,169.1,5508.0,166.0117,166.0902,165.8547,165.9725,5508.0
2023-10-19 14:05:00,168.97,168.98,168.74,168.75,5065.0,165.8449,165.8547,165.6191,165.6289,5065.0
2023-10-19 14:10:00,168.8,168.96,168.5,168.63,9367.0,165.678,165.835,165.3836,165.5112,9367.0
2023-10-19 14:15:00,168.67,168.67,168.37,168.48,11273.0,165.5504,165.5504,165.256,165.3639,11273.0
2023-10-19 14:20:00,168.5,168.71,168.25,168.54,8325.0,165.3836,165.5897,165.1382,165.4228,8325.0
2023-10-19 14:25:00,168.54,168.6,168.27,168.34,9408.0,165.4228,165.4817,165.1578,165.2265,9408.0
2023-10-19 14:30:00,168.28,168.32,167.88,167.92,14617.0,165.1676,165.2069,164.775,164.8143,14617.0
2023-10-19 14:35:00,167.85,167.96,167.77,167.93,12267.0,164.7456,164.8535,164.6671,164.8241,12267.0
2023-10-19 14:40:00,167.88,167.9,167.68,167.77,6741.0,164.775,164.7947,164.5787,164.6671,6741.0
2023-10-19 14:45:00,167.76,167.83,167.68,167.83,9670.0,164.6572,164.7259,164.5787,164.7259,9670.0
2023-10-19 14:50:00,167.79,167.96,167.67,167.8,8680.0,164.6867,164.8535,164.5689,164.6965,8680.0
2023-10-19 14:55:00,167.86,168.19,167.78,168.01,9787.0,164.7554,165.0793,164.6769,164.9026,9787.0
2023-10-19 15:00:00,168.03,168.19,167.97,168.16,6014.0,164.9222,165.0793,164.8634,165.0498,6014.0
2023-10-19 15:05:00,168.2,168.2,167.99,168.09,8835.0,165.0891,165.0891,164.883,164.9811,8835.0
2023-10-19 15:10:00,168.04,168.17,168.02,168.04,5289.0,164.9321,165.0597,164.9124,164.9321,5289.0
2023-10-19 15:15:00,168.03,168.04,167.83,167.91,7090.0,164.9222,164.9321,164.7259,164.8045,7090.0
2023-10-19 15:20:00,167.96,167.98,167.82,167.93,7604.0,164.8535,164.8732,164.7161,164.8241,7604.0
2023-10-19 15:25:00,167.92,168.03,167.8,168.01,6172.0,164.8143,164.9222,164.6965,164.9026,6172.0
2023-10-19 15:30:00,168.15,168.38,168.1,168.27,8143.0,165.04,165.2658,164.991,165.1578,8143.0
2023-10-19 15:35:00,168.28,168.53,168.25,168.28,18028.0,165.1676,165.413,165.1382,165.1676,18028.0
2023-10-19 15:40:00,168.24,168.24,167.62,167.71,22352.0,165.1284,165.1284,164.5198,164.6082,22352.0
2023-10-19 15:45:00,167.7,168.11,167.68,168.09,18559.0,164.5984,165.0008,164.5787,164.9811,18559.0
2023-10-19 15:50:00,168.23,168.42,168.14,168.2,19748.0,165.1186,165.305,165.0302,165.0891,19748.0
2023-10-19 15:55:00,168.16,168.23,167.95,167.96,56139.0,165.0498,165.1186,164.8437,164.8535,56139.0
2023-10-20 09:30:00,167.62,167.7,167.11,167.53,145154.0,164.5198,164.5984,164.0193,164.4315,145154.0
2023-10-20 09:35:00,167.53,168.18,167.5,167.67,10276.0,164.4315,165.0695,164.4021,164.5689,10276.0
2023-10-20 09:40:00,167.82,168.19,167.58,167.6,8667.0,164.7161,165.0793,164.4806,164.5002,8667.0
2023-10-20 09:45:00,167.48,167.68,167.26,167.34,11878.0,164.3824,164.5787,164.1665,164.245,11878.0
2023-10-20 09:50:00,167.39,167.49,166.46,166.71,16806.0,164.2941,164.3922,163.3813,163.6267,16806.0
2023-10-20 09:55:00,166.72,166.73,166.24,166.3,11532.0,163.6365,163.6463,163.1654,163.2242,11532.0
2023-10-20 10:00:00,166.24,166.29,165.64,165.8,31133.0,163.1654,163.2144,162.5765,162.7335,31133.0
2023-10-20 10:05:00,165.79,166.29,165.58,166.13,34862.0,162.7237,163.2144,162.5176,163.0574,34862.0
2023-10-20 10:10:00,166.12,166.28,165.99,166.13,7271.0,163.0476,163.2046,162.92,163.0574,7271.0
2023-10-20 10:15:00,166.09,166.17,165.81,165.87,10306.0,163.0181,163.0967,162.7433,162.8022,10306.0
2023-10-20 10:20:00,165.9,166.1,165.85,165.93,10523.0,162.8316,163.0279,162.7826,162.8611,10523.0
2023-10-20 10:25:00,165.88,165.97,165.72,165.81,11020.0,162.812,162.9004,162.655,162.7433,11020.0
2023-10-20 10:30:00,165.82,166.1,165.7,166.1,14719.0,162.7531,163.0279,162.6353,163.0279,14719.0
2023-10-20 10:35:00,166.11,166.15,165.65,165.65,10089.0,163.0378,163.077,162.5863,162.5863,10089.0
2023-10-20 10:40:00,165.65,165.75,165.42,165.43,11997.0,162.5863,162.6844,162.3605,162.3703,11997.0
2023-10-20 10:45:00,165.48,165.63,165.16,165.41,16884.0,162.4194,162.5666,162.1053,162.3507,16884.0
2023-10-20 10:50:00,165.42,165.55,165.33,165.4,11204.0,162.3605,162.4881,162.2722,162.3409,11204.0
2023-10-20 10:55:00,165.41,165.41,165.09,165.18,13903.0,162.3507,162.3507,162.0366,162.125,13903.0
2023-10-20 11:00:00,165.23,165.58,165.23,165.58,20045.0,162.174,162.5176,162.174,162.5176,20045.0
2023-10-20 11:05:00,165.56,165.78,165.5,165.67,11460.0,162.4979,162.7139,162.439,162.6059,11460.0
2023-10-20 11:10:00,165.68,165.83,165.56,165.77,5746.0,162.6157,162.7629,162.4979,162.704,5746.0
2023-10-20 11:15:00,165.7,165.83,165.52,165.65,13908.0,162.6353,162.7629,162.4587,162.5863,13908.0
2023-10-20 11:20:00,165.65,165.66,165.43,165.54,3675.0,162.5863,162.5961,162.3703,162.4783,3675.0
2023-10-20 11:25:00,165.55,165.62,165.37,165.54,17067.0,162.4881,162.5568,162.3114,162.4783,17067.0
2023-10-20 11:30:00,165.61,165.66,165.43,165.61,8578.0,162.547,162.5961,162.3703,162.547,8578.0
2023-10-20 11:35:00,165.66,165.8,165.57,165.74,10017.0,162.5961,162.7335,162.5077,162.6746,10017.0
2023-10-20 11:40:00,165.75,165.8,165.64,165.68,7147.0,162.6844,162.7335,162.5765,162.6157,7147.0
2023-10-20 11:45:00,165.65,166.09,165.61,165.98,6930.0,162.5863,163.0181,162.547,162.9102,6930.0
2023-10-20 11:50:00,165.99,166.12,165.98,166.11,1826.0,162.92,163.0476,162.9102,163.0378,1826.0
2023-10-20 11:55:00,166.34,166.68,166.32,166.65,2932.0,163.2635,163.5972,163.2439,163.5678,2932.0
2023-10-20 12:00:00,166.67,166.69,166.47,166.6,3330.0,163.5874,163.607,163.3911,163.5187,3330.0
2023-10-20 12:05:00,166.52,166.64,166.47,166.47,5482.0,163.4402,163.558,163.3911,163.3911,5482.0
2023-10-20 12:10:00,166.48,166.62,166.43,166.58,5701.0,163.4009,163.5383,163.3518,163.4991,5701.0
2023-10-20 12:15:00,166.58,166.68,166.51,166.68,3781.0,163.4991,163.5972,163.4304,163.5972,3781.0
2023-10-20 12:20:00,166.72,167.38,166.72,167.38,2043.0,163.6365,164.2843,163.6365,164.2843,2043.0
2023-10-20 12:25:00,167.45,167.47,167.29,167.31,9748.0,164.353,164.3726,164.1959,164.2156,9748.0
2023-10-20 12:30:00,167.35,167.49,167.34,167.45,3697.0,164.2548,164.3922,164.245,164.353,3697.0
2023-10-20 12:35:00,167.44,167.63,167.19,167.29,32704.0,164.3432,164.5296,164.0978,164.1959,32704.0
2023-10-20 12:40:00,167.35,167.5,167.26,167.45,6200.0,164.2548,164.4021,164.1665,164.353,6200.0
2023-10-20 12:45:00,167.47,167.65,167.38,167.52,8239.0,164.3726,164.5493,164.2843,164.4217,8239.0
2023-10-20 12:50:00,167.55,167.62,167.32,167.39,2376.0,164.4511,164.5198,164.2254,164.2941,2376.0
2023-10-20 12:55:00,167.42,167.77,167.42,167.76,5162.0,164.3235,164.6671,164.3235,164.6572,5162.0
2023-10-20 13:00:00,167.75,167.82,167.55,167.58,2734.0,164.6474,164.7161,164.4511,164.4806,2734.0
2023-10-20 13:05:00,167.54,167.54,167.3,167.48,3497.0,164.4413,164.4413,164.2058,164.3824,3497.0
2023-10-20 13:10:00,167.51,167.8,167.51,167.79,4775.0,164.4119,164.6965,164.4119,164.6867,4775.0
2023-10-20 13:15:00,167.8,168.2,167.8,168.2,5208.0,164.6965,165.0891,164.6965,165.0891,5208.0
2023-10-20 13:20:00,168.25,168.26,167.96,168.13,4876.0,165.1382,165.148,164.8535,165.0204,4876.0
2023-10-20 13:25:00,168.06,168.21,167.94,168.21,4495.0,164.9517,165.0989,164.8339,165.0989,4495.0
2023-10-20 13:30:00,168.15,168.15,167.83,167.87,8070.0,165.04,165.04,164.7259,164.7652,8070.0
2023-10-20 13:35:00,167.84,167.93,167.8,167.85,6084.0,164.7358,164.8241,164.6965,164.7456,6084.0
2023-10-20 13:40:00,167.8,168.15,167.78,168.11,12940.0,164.6965,165.04,164.6769,165.0008,12940.0
2023-10-20 13:45:00,168.07,168.1,167.83,167.84,5160.0,164.9615,164.991,164.7259,164.7358,5160.0
2023-10-20 13:50:00,167.93,167.99,167.66,167.96,4453.0,164.8241,164.883,164.5591,164.8535,4453.0
2023-10-20 13:55:00,167.96,168.11,167.95,168.08,2630.0,164.8535,165.0008,164.8437,164.9713,2630.0
2023-10-20 14:00:00,168.11,168.12,167.94,168.02,4910.0,165.0008,165.0106,164.8339,164.9124,4910.0
2023-10-20 14:05:00,167.99,168.1,167.76,168.09,6056.0,164.883,164.991,164.6572,164.9811,6056.0
2023-10-20 14:10:00,168.03,168.04,167.71,167.81,4515.0,164.9222,164.9321,164.6082,164.7063,4515.0
2023-10-20 14:15:00,167.71,167.73,167.48,167.65,4702.0,164.6082,164.6278,164.3824,164.5493,4702.0
2023-10-20 14:20:00,167.61,167.75,167.55,167.7,6333.0,164.51,164.6474,164.4511,164.5984,6333.0
2023-10-20 14:25:00,167.7,167.76,167.57,167.63,4723.0,164.5984,164.6572,164.4708,164.5296,4723.0
2023-10-20 14:30:00,167.56,167.8,167.42,167.8,12778.0,164.4609,164.6965,164.3235,164.6965,12778.0
2023-10-20 14:35:00,167.77,167.97,167.58,167.66,4944.0,164.6671,164.8634,164.4806,164.5591,4944.0
2023-10-20 14:40:00,167.67,167.83,167.5,167.83,3027.0,164.5689,164.7259,164.4021,164.7259,3027.0
2023-10-20 14:45:00,167.83,167.83,167.66,167.77,3757.0,164.7259,164.7259,164.5591,164.6671,3757.0
2023-10-20 14:50:00,167.81,167.81,167.66,167.72,5563.0,164.7063,164.7063,164.5591,164.618,5563.0
2023-10-20 14:55:00,167.77,167.94,167.68,167.78,3733.0,164.6671,164.8339,164.5787,164.6769,3733.0
2023-10-20 15:00:00,167.75,168.04,167.75,167.78,7933.0,164.6474,164.9321,164.6474,164.6769,7933.0
2023-10-20 15:05:00,167.77,167.94,167.74,167.75,6919.0,164.6671,164.8339,164.6376,164.6474,6919.0
2023-10-20 15:10:00,167.73,167.76,167.52,167.71,22161.0,164.6278,164.6572,164.4217,164.6082,22161.0
2023-10-20 15:15:00,167.64,167.74,167.48,167.73,9683.0,164.5395,164.6376,164.3824,164.6278,9683.0
2023-10-20 15:20:00,167.69,167.7,167.4,167.45,5444.0,164.5885,164.5984,164.3039,164.353,5444.0
2023-10-20 15:25:00,167.42,167.73,167.23,167.71,15150.0,164.3235,164.6278,164.137,164.6082,15150.0
2023-10-20 15:30:00,167.7,167.76,167.61,167.61,13003.0,164.5984,164.6572,164.51,164.51,13003.0
2023-10-20 15:35:00,167.58,167.66,167.42,167.54,13695.0,164.4806,164.5591,164.3235,164.4413,13695.0
2023-10-20 15:40:00,167.55,167.55,167.3,167.41,12953.0,164.4511,164.4511,164.2058,164.3137,12953.0
2023-10-20 15:45:00,167.4,167.41,167.16,167.33,27492.0,164.3039,164.3137,164.0683,164.2352,27492.0
2023-10-20 15:50:00,167.32,167.33,167.1,167.11,28407.0,164.2254,164.2352,164.0095,164.0193,28407.0
2023-10-20 15:55:00,167.13,167.53,167.04,167.06,123822.0,164.0389,164.4315,163.9506,163.9702,123822.0
2023-10-23 09:30:00,166.58,166.91,166.5,166.52,22061.0,163.4991,163.823,163.4205,163.4402,22061.0
2023-10-23 09:35:00,166.79,167.02,166.61,166.75,6562.0,163.7052,163.9309,163.5285,163.6659,6562.0
2023-10-23 09:40:00,166.82,166.82,166.01,166.28,17396.0,163.7346,163.7346,162.9396,163.2046,17396.0
2023-10-23 09:45:00,166.21,167.58,166.09,167.38,5064.0,163.1359,164.4806,163.0181,164.2843,5064.0
2023-10-23 09:50:00,167.37,167.61,166.99,167.35,4841.0,164.2745,164.51,163.9015,164.2548,4841.0
2023-10-23 09:55:00,167.41,168.3,167.34,168.26,13088.0,164.3137,165.1873,164.245,165.148,13088.0
2023-10-23 10:00:00,167.98,168.04,167.62,167.74,2091.0,164.8732,164.9321,164.5198,164.6376,2091.0
2023-10-23 10:05:00,167.63,167.64,167.41,167.49,2129.0,164.5296,164.5395,164.3137,164.3922,2129.0
2023-10-23 10:10:00,167.51,167.64,167.38,167.56,7644.0,164.4119,164.5395,164.2843,164.4609,7644.0
2023-10-23 10:15:00,167.51,167.84,167.43,167.71,3200.0,164.4119,164.7358,164.3333,164.6082,3200.0
2023-10-23 10:20:00,167.73,167.86,167.52,167.77,3010.0,164.6278,164.7554,164.4217,164.6671,3010.0
2023-10-23 10:25:00,167.71,167.86,167.61,167.72,4813.0,164.6082,164.7554,164.51,164.618,4813.0
2023-10-23 10:30:00,167.72,167.8,167.27,167.51,6381.0,164.618,164.6965,164.1763,164.4119,6381.0
2023-10-23 10:35:00,167.37,167.86,167.33,167.86,5186.0,164.2745,164.7554,164.2352,164.7554,5186.0
2023-10-23 10:40:00,167.68,167.87,167.6,167.84,4249.0,164.5787,164.7652,164.5002,164.7358,4249.0
2023-10-23 10:45:00,167.72,167.93,167.72,167.77,4150.0,164.618,164.8241,164.618,164.6671,4150.0
2023-10-23 10:50:00,167.69,167.77,167.58,167.71,2864.0,164.5885,164.6671,164.4806,164.6082,2864.0
2023-10-23 10:55:00,167.74,167.74,167.5,167.55,3119.0,164.6376,164.6376,164.4021,164.4511,3119.0
2023-10-23 11:00:00,167.55,167.61,167.39,167.39,2534.0,164.4511,164.51,164.2941,164.2941,2534.0
2023-10-23 11:05:00,167.39,167.42,167.16,167.26,2743.0,164.2941,164.3235,164.0683,164.1665,2743.0
2023-10-23 11:10:00,167.25,167.61,167.25,167.51,5031.0,164.1567,164.51,164.1567,164.4119,5031.0
2023-10-23 11:15:00,167.47,167.55,167.23,167.41,4203.0,164.3726,164.4511,164.137,164.3137,4203.0
2023-10-23 11:20:00,167.37,167.83,167.37,167.61,4337.0,164.2745,164.7259,164.2745,164.51,4337.0
2023-10-23 11:25:00,167.61,167.88,167.57,167.66,2914.0,164.51,164.775,164.4708,164.5591,2914.0
2023-10-23 11:30:00,167.69,167.8,167.65,167.8,3214.0,164.5885,164.6965,164.5493,164.6965,3214.0
2023-10-23 11:35:00,167.89,168.19,167.89,168.1,2722.0,164.7848,165.0793,164.7848,164.991,2722.0
2023-10-23 11:40:00,168.12,168.12,167.56,167.65,11909.0,165.0106,165.0106,164.4609,164.5493,11909.0
2023-10-23 11:45:00,167.68,167.72,167.41,167.66,2668.0,164.5787,164.618,164.3137,164.5591,2668.0
2023-10-23 11:50:00,167.65,167.88,167.55,167.68,7540.0,164.5493,164.775,164.4511,164.5787,7540.0
2023-10-23 11:55:00,167.73,167.76,167.59,167.72,2695.0,164.6278,164.6572,164.4904,164.618,2695.0
2023-10-23 12:00:00,167.69,167.92,167.63,167.64,3861.0,164.5885,164.8143,164.5296,164.5395,3861.0
2023-10-23 12:05:00,167.66,168.01,167.66,168.01,2205.0,164.5591,164.9026,164.5591,164.9026,2205.0
2023-10-23 12:10:00,168.09,168.1,167.65,167.65,2484.0,164.9811,164.991,164.5493,164.5493,2484.0
2023-10-23 12:15:00,167.57,167.67,167.5,167.66,5466.0,164.4708,164.5689,164.4021,164.5591,5466.0
2023-10-23 12:20:00,167.54,167.85,167.53,167.85,2360.0,164.4413,164.7456,164.4315,164.7456,2360.0
2023-10-23 12:25:00,168.07,168.14,167.85,167.85,3472.0,164.9615,165.0302,164.7456,164.7456,3472.0
2023-10-23 12:30:00,167.82,168.02,167.81,168.02,3293.0,164.7161,164.9124,164.7063,164.9124,3293.0
2023-10-23 12:35:00,168.03,168.03,167.94,168.03,1431.0,164.9222,164.9222,164.8339,164.9222,1431.0
2023-10-23 12:40:00,168.03,168.04,167.98,167.98,2301.0,164.9222,164.9321,164.8732,164.8732,2301.0
2023-10-23 12:45:00,167.99,168.04,167.96,168.0,3490.0,164.883,164.9321,164.8535,164.8928,3490.0
2023-10-23 12:50:00,168.02,168.02,167.88,167.89,2182.0,164.9124,164.9124,164.775,164.7848,2182.0
2023-10-23 12:55:00,167.94,168.52,167.94,168.47,1701.0,164.8339,165.4032,164.8339,165.3541,1701.0
2023-10-23 13:00:00,168.5,168.58,168.12,168.19,5379.0,165.3836,165.4621,165.0106,165.0793,5379.0
2023-10-23 13:05:00,168.24,168.32,168.22,168.27,2654.0,165.1284,165.2069,165.1087,165.1578,2654.0
2023-10-23 13:10:00,168.17,168.23,167.96,168.0,4183.0,165.0597,165.1186,164.8535,164.8928,4183.0
2023-10-23 13:15:00,167.95,167.99,167.67,167.72,4098.0,164.8437,164.883,164.5689,164.618,4098.0
2023-10-23 13:20:00,167.72,167.89,167.65,167.77,5881.0,164.618,164.7848,164.5493,164.6671,5881.0
2023-10-23 13:25:00,167.69,167.83,167.61,167.79,3643.0,164.5885,164.7259,164.51,164.6867,3643.0
2023-10-23 13:30:00,167.77,167.93,167.75,167.93,6843.0,164.6671,164.8241,164.6474,164.8241,6843.0
2023-10-23 13:35:00,167.94,168.04,167.92,167.94,7985.0,164.8339,164.9321,164.8143,164.8339,7985.0
2023-10-23 13:40:00,167.86,168.11,167.79,168.11,2520.0,164.7554,165.0008,164.6867,165.0008,2520.0
2023-10-23 13:45:00,168.03,168.13,167.88,168.03,6782.0,164.9222,165.0204,164.775,164.9222,6782.0
2023-10-23 13:50:00,167.98,168.02,167.82,167.82,3148.0,164.8732,164.9124,164.7161,164.7161,3148.0
2023-10-23 13:55:00,167.81,167.93,167.6,167.69,5156.0,164.7063,164.8241,164.5002,164.5885,5156.0
2023-10-23 14:00:00,167.57,167.61,167.15,167.32,9948.0,164.4708,164.51,164.0585,164.2254,9948.0
2023-10-23 14:05:00,167.51,167.68,167.4,167.68,2134.0,164.4119,164.5787,164.3039,164.5787,2134.0
2023-10-23 14:10:00,167.62,167.64,167.41,167.52,6517.0,164.5198,164.5395,164.3137,164.4217,6517.0
2023-10-23 14:15:00,167.56,167.56,167.1,167.1,6339.0,164.4609,164.4609,164.0095,164.0095,6339.0
2023-10-23 14:20:00,167.0,167.38,166.98,167.18,4527.0,163.9113,164.2843,163.8917,164.088,4527.0
2023-10-23 14:25:00,167.26,167.36,166.93,167.01,21089.0,164.1665,164.2646,163.8426,163.9211,21089.0
2023-10-23 14:30:00,167.06,167.26,167.06,167.25,4279.0,163.9702,164.1665,163.9702,164.1567,4279.0
2023-10-23 14:35:00,167.19,167.37,167.15,167.25,3370.0,164.0978,164.2745,164.0585,164.1567,3370.0
2023-10-23 14:40:00,167.37,167.66,167.28,167.36,4244.0,164.2745,164.5591,164.1861,164.2646,4244.0
2023-10-23 14:45:00,167.45,167.6,167.42,167.42,2853.0,164.353,164.5002,164.3235,164.3235,2853.0
2023-10-23 14:50:00,167.36,167.55,167.33,167.46,2407.0,164.2646,164.4511,164.2352,164.3628,2407.0
2023-10-23 14:55:00,167.53,167.63,167.36,167.53,5727.0,164.4315,164.5296,164.2646,164.4315,5727.0
2023-10-23 15:00:00,167.59,167.69,167.54,167.66,5806.0,164.4904,164.5885,164.4413,164.5591,5806.0
2023-10-23 15:05:00,167.64,167.64,167.43,167.48,6943.0,164.5395,164.5395,164.3333,164.3824,6943.0
2023-10-23 15:10:00,167.44,167.52,167.17,167.29,12099.0,164.3432,164.4217,164.0782,164.1959,12099.0
2023-10-23 15:15:00,167.32,167.34,167.12,167.22,3601.0,164.2254,164.245,164.0291,164.1272,3601.0
2023-10-23 15:20:00,167.18,167.21,166.68,166.83,8696.0,164.088,164.1174,163.5972,163.7444,8696.0
2023-10-23 15:25:00,166.83,166.95,166.68,166.81,4227.0,163.7444,163.8622,163.5972,163.7248,4227.0
2023-10-23 15:30:00,166.81,166.86,166.69,166.82,6709.0,163.7248,163.7739,163.607,163.7346,6709.0
2023-10-23 15:35:00,166.78,166.84,166.47,166.49,22007.0,163.6954,163.7543,163.3911,163.4107,22007.0
2023-10-23 15:40:00,166.47,166.64,166.37,166.43,7085.0,163.3911,163.558,163.293,163.3518,7085.0
2023-10-23 15:45:00,166.42,166.84,166.38,166.64,12549.0,163.342,163.7543,163.3028,163.558,12549.0
2023-10-23 15:50:00,166.58,166.76,166.53,166.63,22822.0,163.4991,163.6757,163.45,163.5481,22822.0
2023-10-23 15:55:00,166.68,166.71,166.44,166.45,51277.0,163.5972,163.6267,163.3617,163.3715,51277.0
2023-10-24 09:30:00,166.63,167.93,166.28,167.88,24164.0,163.5481,164.8241,163.2046,164.775,24164.0
2023-10-24 09:35:00,167.86,168.24,167.57,167.66,6001.0,164.7554,165.1284,164.4708,164.5591,6001.0
2023-10-24 09:40:00,167.76,167.76,167.26,167.26,2015.0,164.6572,164.6572,164.1665,164.1665,2015.0
2023-10-24 09:45:00,167.27,167.27,166.37,166.42,6022.0,164.1763,164.1763,163.293,163.342,6022.0
2023-10-24 09:50:00,166.71,166.76,166.29,166.65,3400.0,163.6267,163.6757,163.2144,163.5678,3400.0
2023-10-24 09:55:00,166.51,166.98,166.25,166.95,5210.0,163.4304,163.8917,163.1752,163.8622,5210.0
2023-10-24 10:00:00,166.95,167.08,166.79,166.96,3771.0,163.8622,163.9898,163.7052,163.872,3771.0
2023-10-24 10:05:00,166.98,167.07,166.85,167.06,2918.0,163.8917,163.98,163.7641,163.9702,2918.0
2023-10-24 10:10:00,167.04,167.21,166.92,166.92,2466.0,163.9506,164.1174,163.8328,163.8328,2466.0
2023-10-24 10:15:00,166.87,166.99,166.68,166.77,2882.0,163.7837,163.9015,163.5972,163.6856,2882.0
2023-10-24 10:20:00,166.85,167.36,166.69,167.35,3042.0,163.7641,164.2646,163.607,164.2548,3042.0
2023-10-24 10:25:00,167.36,167.61,167.28,167.49,4205.0,164.2646,164.51,164.1861,164.3922,4205.0
2023-10-24 10:30:00,167.48,167.56,167.27,167.56,2791.0,164.3824,164.4609,164.1763,164.4609,2791.0
2023-10-24 10:35:00,167.56,167.64,167.25,167.53,6620.0,164.4609,164.5395,164.1567,164.4315,6620.0
2023-10-24 10:40:00,167.39,167.53,167.38,167.38,5372.0,164.2941,164.4315,164.2843,164.2843,5372.0
2023-10-24 10:45:00,167.4,167.64,167.39,167.45,7332.0,164.3039,164.5395,164.2941,164.353,7332.0
2023-10-24 10:50:00,167.43,167.59,167.36,167.45,4648.0,164.3333,164.4904,164.2646,164.353,4648.0
2023-10-24 10:55:00,167.45,167.56,167.31,167.55,9308.0,164.353,164.4609,164.2156,164.4511,9308.0
2023-10-24 11:00:00,167.57,167.73,167.42,167.58,8989.0,164.4708,164.6278,164.3235,164.4806,8989.0
2023-10-24 11:05:00,167.55,167.59,167.13,167.13,8862.0,164.4511,164.4904,164.0389,164.0389,8862.0
2023-10-24 11:10:00,167.14,167.4,167.02,167.31,4000.0,164.0487,164.3039,163.9309,164.2156,4000.0
2023-10-24 11:15:00,167.32,167.56,167.32,167.56,3125.0,164.2254,164.4609,164.2254,164.4609,3125.0
2023-10-24 11:20:00,167.49,167.56,167.06,167.06,4767.0,164.3922,164.4609,163.9702,163.9702,4767.0
2023-10-24 11:25:00,167.08,167.22,166.95,167.02,4940.0,163.9898,164.1272,163.8622,163.9309,4940.0
2023-10-24 11:30:00,167.04,167.51,167.04,167.41,3846.0,163.9506,164.4119,163.9506,164.3137,3846.0
2023-10-24 11:35:00,167.44,167.61,167.44,167.54,2184.0,164.3432,164.51,164.3432,164.4413,2184.0
2023-10-24 11:40:00,167.49,167.6,167.4,167.4,3230.0,164.3922,164.5002,164.3039,164.3039,3230.0
2023-10-24 11:45:00,167.36,167.48,167.36,167.46,2494.0,164.2646,164.3824,164.2646,164.3628,2494.0
2023-10-24 11:50:00,167.43,167.43,167.17,167.3,4243.0,164.3333,164.3333,164.0782,164.2058,4243.0
2023-10-24 11:55:00,167.21,167.4,167.09,167.4,2407.0,164.1174,164.3039,163.9996,164.3039,2407.0
2023-10-24 12:00:00,167.42,167.51,167.07,167.08,6038.0,164.3235,164.4119,163.98,163.9898,6038.0
2023-10-24 12:05:00,167.13,167.13,166.92,167.0,7112.0,164.0389,164.0389,163.8328,163.9113,7112.0
2023-10-24 12:10:00,166.98,167.05,166.94,166.99,1899.0,163.8917,163.9604,163.8524,163.9015,1899.0
2023-10-24 12:15:00,166.94,166.94,166.72,166.85,3268.0,163.8524,163.8524,163.6365,163.7641,3268.0
2023-10-24 12:20:00,166.95,167.0,166.56,166.56,3562.0,163.8622,163.9113,163.4794,163.4794,3562.0
2023-10-24 12:25:00,166.69,166.78,166.5,166.54,2654.0,163.607,163.6954,163.4205,163.4598,2654.0
2023-10-24 12:30:00,166.5,166.58,166.47,166.52,1565.0,163.4205,163.4991,163.3911,163.4402,1565.0
2023-10-24 12:35:00,166.49,166.7,166.37,166.7,7084.0,163.4107,163.6168,163.293,163.6168,7084.0
2023-10-24 12:40:00,166.74,166.77,166.53,166.6,2499.0,163.6561,163.6856,163.45,163.5187,2499.0
2023-10-24 12:45:00,166.54,166.58,166.29,166.48,4421.0,163.4598,163.4991,163.2144,163.4009,4421.0
2023-10-24 12:50:00,166.49,166.52,166.4,166.42,3143.0,163.4107,163.4402,163.3224,163.342,3143.0
2023-10-24 12:55:00,166.39,166.68,166.34,166.63,4554.0,163.3126,163.5972,163.2635,163.5481,4554.0
2023-10-24 13:00:00,166.62,166.68,166.51,166.52,4496.0,163.5383,163.5972,163.4304,163.4402,4496.0
2023-10-24 13:05:00,166.5,166.61,166.46,166.52,2372.0,163.4205,163.5285,163.3813,163.4402,2372.0
2023-10-24 13:10:00,166.51,166.51,166.31,166.46,3072.0,163.4304,163.4304,163.2341,163.3813,3072.0
2023-10-24 13:15:00,166.42,166.49,166.36,166.42,5247.0,163.342,163.4107,163.2831,163.342,5247.0
2023-10-24 13:20:00,166.48,166.66,166.46,166.54,4193.0,163.4009,163.5776,163.3813,163.4598,4193.0
2023-10-24 13:25:00,166.53,166.54,166.43,166.54,6843.0,163.45,163.4598,163.3518,163.4598,6843.0
2023-10-24 13:30:00,166.54,166.81,166.54,166.71,4767.0,163.4598,163.7248,163.4598,163.6267,4767.0
2023-10-24 13:35:00,166.66,166.82,166.65,166.66,6893.0,163.5776,163.7346,163.5678,163.5776,6893.0
2023-10-24 13:40:00,166.69,166.79,166.63,166.75,4326.0,163.607,163.7052,163.5481,163.6659,4326.0
2023-10-24 13:45:00,166.84,166.88,166.72,166.82,3501.0,163.7543,163.7935,163.6365,163.7346,3501.0
2023-10-24 13:50:00,166.87,167.02,166.8,167.0,3675.0,163.7837,163.9309,163.715,163.9113,3675.0
2023-10-24 13:55:00,166.94,166.94,166.74,166.74,3625.0,163.8524,163.8524,163.6561,163.6561,3625.0
2023-10-24 14:00:00,166.79,167.03,166.7,166.85,3713.0,163.7052,163.9407,163.6168,163.7641,3713.0
2023-10-24 14:05:00,166.8,167.07,166.76,166.9,3558.0,163.715,163.98,163.6757,163.8131,3558.0
2023-10-24 14:10:00,166.92,166.98,166.67,166.94,5387.0,163.8328,163.8917,163.5874,163.8524,5387.0
2023-10-24 14:15:00,166.99,166.99,166.83,166.91,2422.0,163.9015,163.9015,163.7444,163.823,2422.0
2023-10-24 14:20:00,166.94,167.09,166.81,167.09,2850.0,163.8524,163.9996,163.7248,163.9996,2850.0
2023-10-24 14:25:00,167.05,167.19,167.01,167.19,6476.0,163.9604,164.0978,163.9211,164.0978,6476.0
2023-10-24 14:30:00,167.23,167.55,167.23,167.32,4398.0,164.137,164.4511,164.137,164.2254,4398.0
2023-10-24 14:35:00,167.38,167.57,167.34,167.53,3297.0,164.2843,164.4708,164.245,164.4315,3297.0
2023-10-24 14:40:00,167.49,167.81,167.44,167.81,6079.0,164.3922,164.7063,164.3432,164.7063,6079.0
2023-10-24 14:45:00,167.83,167.93,167.72,167.83,6652.0,164.7259,164.8241,164.618,164.7259,6652.0
2023-10-24 14:50:00,167.82,167.85,167.73,167.85,7890.0,164.7161,164.7456,164.6278,164.7456,7890.0
2023-10-24 14:55:00,167.85,167.9,167.74,167.76,10547.0,164.7456,164.7947,164.6376,164.6572,10547.0
2023-10-24 15:00:00,167.8,167.94,167.76,167.82,7080.0,164.6965,164.8339,164.6572,164.7161,7080.0
2023-10-24 15:05:00,167.78,167.82,167.73,167.73,9200.0,164.6769,164.7161,164.6278,164.6278,9200.0
2023-10-24 15:10:00,167.69,168.0,167.69,167.83,13607.0,164.5885,164.8928,164.5885,164.7259,13607.0
2023-10-24 15:15:00,167.81,168.21,167.77,168.05,3825.0,164.7063,165.0989,164.6671,164.9419,3825.0
2023-10-24 15:20:00,168.06,168.17,167.99,168.0,5344.0,164.9517,165.0597,164.883,164.8928,5344.0
2023-10-24 15:25:00,168.02,168.11,167.97,168.01,5733.0,164.9124,165.0008,164.8634,164.9026,5733.0
2023-10-24 15:30:00,168.02,168.05,167.97,167.99,4530.0,164.9124,164.9419,164.8634,164.883,4530.0
2023-10-24 15:35:00,167.97,168.01,167.82,167.86,5998.0,164.8634,164.9026,164.7161,164.7554,5998.0
2023-10-24 15:40:00,167.84,167.95,167.8,167.84,11189.0,164.7358,164.8437,164.6965,164.7358,11189.0
2023-10-24 15:45:00,167.84,167.91,167.72,167.84,9657.0,164.7358,164.8045,164.618,164.7358,9657.0
2023-10-24 15:50:00,167.84,167.94,167.5,167.53,32358.0,164.7358,164.8339,164.4021,164.4315,32358.0
2023-10-24 15:55:00,167.55,167.58,167.09,167.21,107528.0,164.4511,164.4806,163.9996,164.1174,107528.0
2023-10-25 09:30:00,165.56,165.68,165.26,165.32,28841.0,162.4979,162.6157,162.2035,162.2624,28841.0
2023-10-25 09:35:00,165.58,165.99,165.09,165.16,5612.0,162.5176,162.92,162.0366,162.1053,5612.0
2023-10-25 09:40:00,165.26,165.26,164.49,164.52,7622.0,162.2035,162.2035,161.4477,161.4772,7622.0
2023-10-25 09:45:00,164.45,164.45,163.9,164.19,3251.0,161.4085,161.4085,160.8686,161.1533,3251.0
2023-10-25 09:50:00,164.14,164.32,163.32,163.47,10300.0,161.1042,161.2809,160.2994,160.4466,10300.0
2023-10-25 09:55:00,163.5,163.62,162.89,163.23,17914.0,160.476,160.5938,159.8773,160.211,17914.0
2023-10-25 10:00:00,162.89,163.03,162.35,162.88,14088.0,159.8773,160.0147,159.3473,159.8675,14088.0
2023-10-25 10:05:00,162.95,163.3,162.9,163.3,8662.0,159.9362,160.2797,159.8871,160.2797,8662.0
2023-10-25 10:10:00,163.44,163.62,162.97,163.14,57217.0,160.4171,160.5938,159.9558,160.1227,57217.0
2023-10-25 10:15:00,163.1,163.61,163.1,163.53,3026.0,160.0834,160.584,160.0834,160.5055,3026.0
2023-10-25 10:20:00,163.46,163.46,163.13,163.38,7141.0,160.4368,160.4368,160.1129,160.3583,7141.0
2023-10-25 10:25:00,163.62,164.15,163.49,164.15,3023.0,160.5938,161.114,160.4662,161.114,3023.0
2023-10-25 10:30:00,164.04,164.28,163.85,164.08,3366.0,161.006,161.2416,160.8196,161.0453,3366.0
2023-10-25 10:35:00,164.06,164.6,164.04,164.59,7452.0,161.0257,161.5557,161.006,161.5459,7452.0
2023-10-25 10:40:00,164.65,164.83,164.53,164.8,3800.0,161.6048,161.7814,161.487,161.752,3800.0
2023-10-25 10:45:00,164.82,165.36,164.68,165.18,6000.0,161.7716,162.3016,161.6342,162.125,6000.0
2023-10-25 10:50:00,165.34,165.56,165.15,165.56,6165.0,162.282,162.4979,162.0955,162.4979,6165.0
2023-10-25 10:55:00,165.56,165.57,165.32,165.38,7323.0,162.4979,162.5077,162.2624,162.3213,7323.0
2023-10-25 11:00:00,165.31,165.96,165.31,165.86,3500.0,162.2526,162.8905,162.2526,162.7924,3500.0
2023-10-25 11:05:00,165.74,165.79,165.44,165.53,6077.0,162.6746,162.7237,162.3802,162.4685,6077.0
2023-10-25 11:10:00,165.52,165.86,165.52,165.74,3136.0,162.4587,162.7924,162.4587,162.6746,3136.0
2023-10-25 11:15:00,165.78,165.8,165.57,165.63,6445.0,162.7139,162.7335,162.5077,162.5666,6445.0
2023-10-25 11:20:00,165.71,165.73,165.35,165.52,3904.0,162.6452,162.6648,162.2918,162.4587,3904.0
2023-10-25 11:25:00,165.5,165.85,165.45,165.81,6535.0,162.439,162.7826,162.39,162.7433,6535.0
2023-10-25 11:30:00,165.74,165.74,165.45,165.49,3502.0,162.6746,162.6746,162.39,162.4292,3502.0
2023-10-25 11:35:00,165.52,165.88,165.43,165.76,5201.0,162.4587,162.812,162.3703,162.6942,5201.0
2023-10-25 11:40:00,165.65,165.65,165.2,165.38,3707.0,162.5863,162.5863,162.1446,162.3213,3707.0
2023-10-25 11:45:00,165.39,165.51,165.35,165.48,3632.0,162.3311,162.4489,162.2918,162.4194,3632.0
2023-10-25 11:50:00,165.4,165.41,165.05,165.4,6700.0,162.3409,162.3507,161.9974,162.3409,6700.0
2023-10-25 11:55:00,165.45,165.45,164.93,164.96,7094.0,162.39,162.39,161.8796,161.909,7094.0
2023-10-25 12:00:00,164.92,164.93,164.7,164.85,4298.0,161.8698,161.8796,161.6538,161.8011,4298.0
2023-10-25 12:05:00,164.82,164.84,164.53,164.71,4454.0,161.7716,161.7912,161.487,161.6637,4454.0
2023-10-25 12:10:00,164.8,164.81,164.52,164.69,3490.0,161.752,161.7618,161.4772,161.644,3490.0
2023-10-25 12:15:00,164.67,164.77,164.63,164.77,1350.0,161.6244,161.7225,161.5851,161.7225,1350.0
2023-10-25 12:20:00,164.69,164.98,164.66,164.98,3505.0,161.644,161.9287,161.6146,161.9287,3505.0
2023-10-25 12:25:00,165.03,165.12,164.95,165.0,5989.0,161.9777,162.0661,161.8992,161.9483,5989.0
2023-10-25 12:30:00,165.02,165.38,165.02,165.14,4856.0,161.9679,162.3213,161.9679,162.0857,4856.0
2023-10-25 12:35:00,165.13,165.24,165.08,165.09,3299.0,162.0759,162.1839,162.0268,162.0366,3299.0
2023-10-25 12:40:00,165.17,165.17,164.92,165.14,5082.0,162.1151,162.1151,161.8698,162.0857,5082.0
2023-10-25 12:45:00,165.16,165.16,164.73,164.73,4159.0,162.1053,162.1053,161.6833,161.6833,4159.0
2023-10-25 12:50:00,164.85,164.85,164.7,164.7,1960.0,161.8011,161.8011,161.6538,161.6538,1960.0
2023-10-25 12:55:00,164.67,164.74,164.61,164.72,4393.0,161.6244,161.6931,161.5655,161.6735,4393.0
2023-10-25 13:00:00,164.77,165.03,164.76,165.01,6198.0,161.7225,161.9777,161.7127,161.9581,6198.0
2023-10-25 13:05:00,165.04,165.04,164.77,164.83,4412.0,161.9876,161.9876,161.7225,161.7814,4412.0
2023-10-25 13:10:00,164.86,164.97,164.82,164.91,8749.0,161.8109,161.9188,161.7716,161.86,8749.0
2023-10-25 13:15:00,164.94,165.02,164.68,164.96,5681.0,161.8894,161.9679,161.6342,161.909,5681.0
2023-10-25 13:20:00,164.93,164.93,164.66,164.66,2485.0,161.8796,161.8796,161.6146,161.6146,2485.0
2023-10-25 13:25:00,164.74,164.74,164.36,164.42,3816.0,161.6931,161.6931,161.3201,161.379,3816.0
2023-10-25 13:30:00,164.39,164.39,164.16,164.21,2765.0,161.3496,161.3496,161.1238,161.1729,2765.0
2023-10-25 13:35:00,164.28,164.34,164.14,164.14,6814.0,161.2416,161.3005,161.1042,161.1042,6814.0
2023-10-25 13:40:00,164.23,164.31,164.21,164.21,3311.0,161.1925,161.2711,161.1729,161.1729,3311.0
2023-10-25 13:45:00,164.21,164.26,163.91,163.99,4552.0,161.1729,161.222,160.8785,160.957,4552.0
2023-10-25 13:50:00,164.04,164.25,164.04,164.19,4141.0,161.006,161.2122,161.006,161.1533,4141.0
2023-10-25 13:55:00,164.24,164.24,164.11,164.24,4662.0,161.2023,161.2023,161.0748,161.2023,4662.0
2023-10-25 14:00:00,164.24,164.24,163.86,163.87,4781.0,161.2023,161.2023,160.8294,160.8392,4781.0
2023-10-25 14:05:00,163.86,164.02,163.79,163.84,3813.0,160.8294,160.9864,160.7607,160.8097,3813.0
2023-10-25 14:10:00,163.9,164.13,163.77,164.13,5705.0,160.8686,161.0944,160.741,161.0944,5705.0
2023-10-25 14:15:00,164.06,164.25,163.96,164.18,5739.0,161.0257,161.2122,160.9275,161.1435,5739.0
2023-10-25 14:20:00,164.24,164.27,164.11,164.27,3277.0,161.2023,161.2318,161.0748,161.2318,3277.0
2023-10-25 14:25:00,164.24,164.27,164.12,164.23,4941.0,161.2023,161.2318,161.0846,161.1925,4941.0
2023-10-25 14:30:00,164.22,164.3,163.91,163.91,7141.0,161.1827,161.2612,160.8785,160.8785,7141.0
2023-10-25 14:35:00,163.94,164.01,163.77,163.97,5458.0,160.9079,160.9766,160.741,160.9373,5458.0
2023-10-25 14:40:00,164.01,164.02,163.77,163.77,7703.0,160.9766,160.9864,160.741,160.741,7703.0
2023-10-25 14:45:00,163.77,163.94,163.77,163.85,3156.0,160.741,160.9079,160.741,160.8196,3156.0
2023-10-25 14:50:00,163.87,164.1,163.84,164.09,2824.0,160.8392,161.0649,160.8097,161.0551,2824.0
2023-10-25 14:55:00,164.16,164.26,164.02,164.02,6387.0,161.1238,161.222,160.9864,160.9864,6387.0
2023-10-25 15:00:00,164.02,164.07,163.91,163.94,3751.0,160.9864,161.0355,160.8785,160.9079,3751.0
2023-10-25 15:05:00,163.97,163.99,163.73,163.88,4532.0,160.9373,160.957,160.7018,160.849,4532.0
2023-10-25 15:10:00,163.88,163.93,163.65,163.66,8446.0,160.849,160.8981,160.6233,160.6331,8446.0
2023-10-25 15:15:00,163.68,163.77,163.58,163.69,5746.0,160.6527,160.741,160.5546,160.6625,5746.0
2023-10-25 15:20:00,163.75,163.9,163.73,163.89,8262.0,160.7214,160.8686,160.7018,160.8588,8262.0
2023-10-25 15:25:00,163.91,164.03,163.75,163.89,9689.0,160.8785,160.9962,160.7214,160.8588,9689.0
2023-10-25 15:30:00,163.87,164.15,163.87,163.98,10056.0,160.8392,161.114,160.8392,160.9472,10056.0
2023-10-25 15:35:00,164.0,164.07,163.84,163.87,13038.0,160.9668,161.0355,160.8097,160.8392,13038.0
2023-10-25 15:40:00,163.9,163.93,163.73,163.75,9229.0,160.8686,160.8981,160.7018,160.7214,9229.0
2023-10-25 15:45:00,163.78,163.89,163.69,163.87,13114.0,160.7509,160.8588,160.6625,160.8392,13114.0
2023-10-25 15:50:00,163.89,163.94,163.57,163.59,30884.0,160.8588,160.9079,160.5447,160.5644,30884.0
2023-10-25 15:55:00,163.58,163.73,163.49,163.67,60491.0,160.5546,160.7018,160.4662,160.6429,60491.0
2023-10-26 09:30:00,162.27,162.29,160.71,161.59,50238.0,159.2688,159.2884,157.7376,158.6014,50238.0
2023-10-26 09:35:00,161.55,162.09,160.85,161.34,21264.0,158.5621,159.0921,157.875,158.356,21264.0
2023-10-26 09:40:00,161.27,161.6,160.5,161.53,17710.0,158.2873,158.6112,157.5315,158.5425,17710.0
2023-10-26 09:45:00,161.38,161.73,160.41,161.0,42036.0,158.3952,158.7388,157.4432,158.0223,42036.0
2023-10-26 09:50:00,161.0,161.01,160.25,160.5,60593.0,158.0223,158.0321,157.2861,157.5315,60593.0
2023-10-26 09:55:00,160.53,160.53,159.0,159.94,63761.0,157.561,157.561,156.0593,156.9819,63761.0
2023-10-26 10:00:00,159.81,159.81,158.68,159.35,48737.0,156.8543,156.8543,155.7452,156.4028,48737.0
2023-10-26 10:05:00,159.44,159.7,158.98,159.1,30025.0,156.4911,156.7463,156.0396,156.1574,30025.0
2023-10-26 10:10:00,159.04,159.34,158.93,159.21,19422.0,156.0985,156.393,155.9906,156.2654,19422.0
2023-10-26 10:15:00,159.07,159.3,158.87,158.94,20377.0,156.128,156.3537,155.9317,156.0004,20377.0
2023-10-26 10:20:00,158.97,159.58,158.84,159.55,31285.0,156.0298,156.6285,155.9022,156.5991,31285.0
2023-10-26 10:25:00,159.58,160.0,159.46,159.47,26192.0,156.6285,157.0408,156.5108,156.5206,26192.0
2023-10-26 10:30:00,159.48,159.49,159.07,159.15,12699.0,156.5304,156.5402,156.128,156.2065,12699.0
2023-10-26 10:35:00,159.3,159.38,158.99,159.23,9306.0,156.3537,156.4322,156.0494,156.285,9306.0
2023-10-26 10:40:00,159.27,159.37,158.95,159.1,33256.0,156.3243,156.4224,156.0102,156.1574,33256.0
2023-10-26 10:45:00,159.09,159.87,159.06,159.78,23794.0,156.1476,156.9132,156.1182,156.8248,23794.0
2023-10-26 10:50:00,159.8,160.2,159.75,160.12,21182.0,156.8445,157.2371,156.7954,157.1585,21182.0
2023-10-26 10:55:00,160.03,160.28,159.89,160.28,15714.0,157.0702,157.3156,156.9328,157.3156,15714.0
2023-10-26 11:00:00,160.21,160.75,160.16,160.38,20839.0,157.2469,157.7769,157.1978,157.4137,20839.0
2023-10-26 11:05:00,160.42,160.42,160.04,160.14,10765.0,157.453,157.453,157.08,157.1782,10765.0
2023-10-26 11:10:00,160.16,160.27,159.62,159.69,13531.0,157.1978,157.3058,156.6678,156.7365,13531.0
2023-10-26 11:15:00,159.66,160.0,159.53,159.75,18642.0,156.7071,157.0408,156.5795,156.7954,18642.0
2023-10-26 11:20:00,159.75,160.01,159.66,159.99,30003.0,156.7954,157.0506,156.7071,157.031,30003.0
2023-10-26 11:25:00,160.0,160.2,159.7,159.8,11214.0,157.0408,157.2371,156.7463,156.8445,11214.0
2023-10-26 11:30:00,159.86,160.11,159.79,160.03,7843.0,156.9034,157.1487,156.8347,157.0702,7843.0
2023-10-26 11:35:00,160.03,160.51,160.02,160.32,7170.0,157.0702,157.5413,157.0604,157.3548,7170.0
2023-10-26 11:40:00,160.37,160.5,160.03,160.1,17803.0,157.4039,157.5315,157.0702,157.1389,17803.0
2023-10-26 11:45:00,160.17,160.26,160.07,160.12,9194.0,157.2076,157.296,157.1095,157.1585,9194.0
2023-10-26 11:50:00,160.12,160.12,159.85,160.0,67264.0,157.1585,157.1585,156.8935,157.0408,67264.0
2023-10-26 11:55:00,160.03,160.03,159.7,159.8,16700.0,157.0702,157.0702,156.7463,156.8445,16700.0
2023-10-26 12:00:00,159.73,159.73,159.27,159.35,20740.0,156.7758,156.7758,156.3243,156.4028,20740.0
2023-10-26 12:05:00,159.27,159.34,159.14,159.34,5326.0,156.3243,156.393,156.1967,156.393,5326.0
2023-10-26 12:10:00,159.33,159.5,159.2,159.44,14342.0,156.3832,156.55,156.2556,156.4911,14342.0
2023-10-26 12:15:00,159.41,159.46,158.83,159.0,16467.0,156.4617,156.5108,155.8924,156.0593,16467.0
2023-10-26 12:20:00,159.13,159.13,158.8,158.86,7365.0,156.1869,156.1869,155.863,155.9219,7365.0
2023-10-26 12:25:00,158.95,159.1,158.85,158.98,11014.0,156.0102,156.1574,155.912,156.0396,11014.0
2023-10-26 12:30:00,159.0,159.15,158.78,159.15,11026.0,156.0593,156.2065,155.8433,156.2065,11026.0
2023-10-26 12:35:00,159.06,159.17,158.78,158.9,8589.0,156.1182,156.2261,155.8433,155.9611,8589.0
2023-10-26 12:40:00,158.9,159.13,158.49,158.58,36491.0,155.9611,156.1869,155.5587,155.647,36491.0
2023-10-26 12:45:00,158.57,158.88,158.5,158.84,22813.0,155.6372,155.9415,155.5685,155.9022,22813.0
2023-10-26 12:50:00,158.73,158.85,158.61,158.74,9901.0,155.7943,155.912,155.6765,155.8041,9901.0
2023-10-26 12:55:00,158.73,158.83,158.49,158.65,12206.0,155.7943,155.8924,155.5587,155.7157,12206.0
2023-10-26 13:00:00,158.66,159.34,158.59,159.29,36163.0,155.7256,156.393,155.6568,156.3439,36163.0
2023-10-26 13:05:00,159.26,159.29,159.0,159.18,3650.0,156.3145,156.3439,156.0593,156.2359,3650.0
2023-10-26 13:10:00,159.28,159.35,159.08,159.24,7226.0,156.3341,156.4028,156.1378,156.2948,7226.0
2023-10-26 13:15:00,159.24,159.37,159.07,159.13,9006.0,156.2948,156.4224,156.128,156.1869,9006.0
2023-10-26 13:20:00,159.21,159.21,158.75,158.75,8175.0,156.2654,156.2654,155.8139,155.8139,8175.0
2023-10-26 13:25:00,158.73,159.02,158.73,158.94,8365.0,155.7943,156.0789,155.7943,156.0004,8365.0
2023-10-26 13:30:00,158.91,159.27,158.67,159.27,14984.0,155.9709,156.3243,155.7354,156.3243,14984.0
2023-10-26 13:35:00,159.33,159.41,159.18,159.23,13793.0,156.3832,156.4617,156.2359,156.285,13793.0
2023-10-26 13:40:00,159.26,159.34,159.19,159.26,5316.0,156.3145,156.393,156.2457,156.3145,5316.0
2023-10-26 13:45:00,159.26,159.55,159.23,159.36,16262.0,156.3145,156.5991,156.285,156.4126,16262.0
2023-10-26 13:50:00,159.36,159.5,159.33,159.4,9565.0,156.4126,156.55,156.3832,156.4519,9565.0
2023-10-26 13:55:00,159.37,159.69,159.29,159.45,24068.0,156.4224,156.7365,156.3439,156.5009,24068.0
2023-10-26 14:00:00,159.42,159.51,159.12,159.12,10263.0,156.4715,156.5598,156.177,156.177,10263.0
2023-10-26 14:05:00,159.13,159.29,159.11,159.2,6908.0,156.1869,156.3439,156.1672,156.2556,6908.0
2023-10-26 14:10:00,159.2,159.52,159.2,159.36,12493.0,156.2556,156.5696,156.2556,156.4126,12493.0
2023-10-26 14:15:00,159.36,159.38,159.22,159.29,9328.0,156.4126,156.4322,156.2752,156.3439,9328.0
2023-10-26 14:20:00,159.29,159.34,159.1,159.12,9501.0,156.3439,156.393,156.1574,156.177,9501.0
2023-10-26 14:25:00,159.11,159.24,158.98,159.24,15083.0,156.1672,156.2948,156.0396,156.2948,15083.0
2023-10-26 14:30:00,159.18,159.78,159.18,159.49,15209.0,156.2359,156.8248,156.2359,156.5402,15209.0
2023-10-26 14:35:00,159.49,159.67,159.4,159.51,11692.0,156.5402,156.7169,156.4519,156.5598,11692.0
2023-10-26 14:40:00,159.51,159.71,159.31,159.55,13419.0,156.5598,156.7561,156.3635,156.5991,13419.0
2023-10-26 14:45:00,159.53,159.56,159.39,159.45,9899.0,156.5795,156.6089,156.442,156.5009,9899.0
2023-10-26 14:50:00,159.49,159.79,159.42,159.74,8752.0,156.5402,156.8347,156.4715,156.7856,8752.0
2023-10-26 14:55:00,159.75,159.8,159.55,159.61,17256.0,156.7954,156.8445,156.5991,156.658,17256.0
2023-10-26 15:00:00,159.63,159.92,159.61,159.82,15787.0,156.6776,156.9622,156.658,156.8641,15787.0
2023-10-26 15:05:00,159.83,159.85,159.66,159.68,13632.0,156.8739,156.8935,156.7071,156.7267,13632.0
2023-10-26 15:10:00,159.69,159.7,159.24,159.32,15669.0,156.7365,156.7463,156.2948,156.3733,15669.0
2023-10-26 15:15:00,159.29,159.49,159.17,159.42,10660.0,156.3439,156.5402,156.2261,156.4715,10660.0
2023-10-26 15:20:00,159.42,159.52,159.21,159.27,10896.0,156.4715,156.5696,156.2654,156.3243,10896.0
2023-10-26 15:25:00,159.27,159.27,159.08,159.11,12352.0,156.3243,156.3243,156.1378,156.1672,12352.0
2023-10-26 15:30:00,159.11,159.12,158.93,158.94,19802.0,156.1672,156.177,155.9906,156.0004,19802.0
2023-10-26 15:35:00,158.91,158.92,158.47,158.59,21825.0,155.9709,155.9807,155.5391,155.6568,21825.0
2023-10-26 15:40:00,158.55,158.57,158.26,158.33,22574.0,155.6176,155.6372,155.3329,155.4017,22574.0
2023-10-26 15:45:00,158.3,158.35,158.04,158.25,46670.0,155.3722,155.4213,155.117,155.3231,46670.0
2023-10-26 15:50:00,158.3,158.3,157.99,158.02,77147.0,155.3722,155.3722,155.0679,155.0974,77147.0
2023-10-26 15:55:00,158.0,158.18,157.88,158.06,228674.0,155.0778,155.2544,154.96,155.1366,228674.0
2023-10-27 09:30:00,157.93,157.93,156.8,157.32,58694.0,155.0091,155.0091,153.9,154.4103,58694.0
2023-10-27 09:35:00,157.45,157.59,156.73,157.37,16095.0,154.5379,154.6753,153.8312,154.4594,16095.0
2023-10-27 09:40:00,157.18,157.18,156.71,156.91,15663.0,154.2729,154.2729,153.8116,154.0079,15663.0
2023-10-27 09:45:00,156.94,157.59,156.27,156.35,13484.0,154.0374,154.6753,153.3798,153.4583,13484.0
2023-10-27 09:50:00,156.36,157.1,156.26,157.04,23134.0,153.4681,154.1944,153.3699,154.1355,23134.0
2023-10-27 09:55:00,156.98,157.83,156.91,157.69,8957.0,154.0766,154.9109,154.0079,154.7735,8957.0
2023-10-27 10:00:00,157.71,157.85,157.26,157.74,13700.0,154.7931,154.9305,154.3514,154.8226,13700.0
2023-10-27 10:05:00,157.79,157.79,157.56,157.67,7699.0,154.8716,154.8716,154.6459,154.7539,7699.0
2023-10-27 10:10:00,157.78,157.82,157.26,157.29,16174.0,154.8618,154.9011,154.3514,154.3809,16174.0
2023-10-27 10:15:00,157.23,157.37,156.85,156.85,19281.0,154.322,154.4594,153.949,153.949,19281.0
2023-10-27 10:20:00,156.88,157.44,156.86,156.97,24046.0,153.9785,154.5281,153.9588,154.0668,24046.0
2023-10-27 10:25:00,156.92,157.1,156.91,156.98,10646.0,154.0177,154.1944,154.0079,154.0766,10646.0
2023-10-27 10:30:00,157.0,157.13,156.94,157.01,12629.0,154.0963,154.2238,154.0374,154.1061,12629.0
2023-10-27 10:35:00,157.09,157.18,156.88,156.9,13019.0,154.1846,154.2729,153.9785,153.9981,13019.0
2023-10-27 10:40:00,156.93,157.17,156.83,157.17,9306.0,154.0275,154.2631,153.9294,154.2631,9306.0
2023-10-27 10:45:00,157.26,157.38,157.16,157.16,12555.0,154.3514,154.4692,154.2533,154.2533,12555.0
2023-10-27 10:50:00,157.18,157.45,157.17,157.31,26274.0,154.2729,154.5379,154.2631,154.4005,26274.0
2023-10-27 10:55:00,157.34,157.46,157.26,157.42,17443.0,154.43,154.5477,154.3514,154.5085,17443.0
2023-10-27 11:00:00,157.49,157.49,157.21,157.3,15668.0,154.5772,154.5772,154.3024,154.3907,15668.0
2023-10-27 11:05:00,157.2,157.55,157.19,157.49,19735.0,154.2926,154.6361,154.2827,154.5772,19735.0
2023-10-27 11:10:00,157.49,157.75,157.44,157.7,27522.0,154.5772,154.8324,154.5281,154.7833,27522.0
2023-10-27 11:15:00,157.75,157.88,157.63,157.72,10769.0,154.8324,154.96,154.7146,154.8029,10769.0
2023-10-27 11:20:00,157.74,157.94,157.69,157.8,5829.0,154.8226,155.0189,154.7735,154.8815,5829.0
2023-10-27 11:25:00,157.77,157.77,157.42,157.45,7573.0,154.852,154.852,154.5085,154.5379,7573.0
2023-10-27 11:30:00,157.43,157.55,157.14,157.15,10018.0,154.5183,154.6361,154.2337,154.2435,10018.0
2023-10-27 11:35:00,157.16,157.29,157.09,157.09,7166.0,154.2533,154.3809,154.1846,154.1846,7166.0
2023-10-27 11:40:00,157.17,157.23,157.1,157.16,3052.0,154.2631,154.322,154.1944,154.2533,3052.0
2023-10-27 11:45:00,157.12,157.26,156.99,157.12,14478.0,154.214,154.3514,154.0864,154.214,14478.0
2023-10-27 11:50:00,157.11,157.17,156.83,156.93,8067.0,154.2042,154.2631,153.9294,154.0275,8067.0
2023-10-27 11:55:00,156.93,157.11,156.63,156.84,7939.0,154.0275,154.2042,153.7331,153.9392,7939.0
2023-10-27 12:00:00,156.84,156.89,156.73,156.82,4614.0,153.9392,153.9883,153.8312,153.9196,4614.0
2023-10-27 12:05:00,156.79,156.91,156.75,156.88,14106.0,153.8901,154.0079,153.8509,153.9785,14106.0
2023-10-27 12:10:00,156.86,156.86,156.67,156.7,6613.0,153.9588,153.9588,153.7724,153.8018,6613.0
2023-10-27 12:15:00,156.68,156.87,156.64,156.85,3838.0,153.7822,153.9687,153.7429,153.949,3838.0
2023-10-27 12:20:00,156.87,156.87,156.6,156.6,5588.0,153.9687,153.9687,153.7037,153.7037,5588.0
2023-10-27 12:25:00,156.66,156.74,156.36,156.66,6357.0,153.7625,153.8411,153.4681,153.7625,6357.0
2023-10-27 12:30:00,156.66,156.82,156.65,156.79,4056.0,153.7625,153.9196,153.7527,153.8901,4056.0
2023-10-27 12:35:00,156.74,156.78,156.56,156.72,5395.0,153.8411,153.8803,153.6644,153.8214,5395.0
2023-10-27 12:40:00,156.67,156.7,156.44,156.49,5195.0,153.7724,153.8018,153.5466,153.5957,5195.0
2023-10-27 12:45:00,156.49,156.49,156.33,156.33,3840.0,153.5957,153.5957,153.4386,153.4386,3840.0
2023-10-27 12:50:00,156.35,156.36,156.13,156.28,5697.0,153.4583,153.4681,153.2423,153.3896,5697.0
2023-10-27 12:55:00,156.21,156.3,156.2,156.24,4005.0,153.3209,153.4092,153.311,153.3503,4005.0
2023-10-27 13:00:00,156.24,156.35,156.23,156.31,5202.0,153.3503,153.4583,153.3405,153.419,5202.0
2023-10-27 13:05:00,156.27,156.27,156.07,156.14,6229.0,153.3798,153.3798,153.1835,153.2522,6229.0
2023-10-27 13:10:00,156.09,156.26,156.08,156.14,4523.0,153.2031,153.3699,153.1933,153.2522,4523.0
2023-10-27 13:15:00,156.18,156.28,155.94,156.18,16449.0,153.2914,153.3896,153.0559,153.2914,16449.0
2023-10-27 13:20:00,156.1,156.1,155.68,155.69,16403.0,153.2129,153.2129,152.8007,152.8105,16403.0
2023-10-27 13:25:00,155.69,155.91,155.49,155.51,30831.0,152.8105,153.0264,152.6142,152.6338,30831.0
2023-10-27 13:30:00,155.55,155.77,155.43,155.73,21256.0,152.6731,152.889,152.5553,152.8497,21256.0
2023-10-27 13:35:00,155.69,155.77,155.5,155.59,6775.0,152.8105,152.889,152.624,152.7123,6775.0
2023-10-27 13:40:00,155.56,156.08,155.5,155.94,8034.0,152.6829,153.1933,152.624,153.0559,8034.0
2023-10-27 13:45:00,155.91,156.0,155.75,155.75,7348.0,153.0264,153.1147,152.8694,152.8694,7348.0
2023-10-27 13:50:00,155.75,155.87,155.6,155.63,9265.0,152.8694,152.9872,152.7221,152.7516,9265.0
2023-10-27 13:55:00,155.5,155.71,155.41,155.5,17607.0,152.624,152.8301,152.5357,152.624,17607.0
2023-10-27 14:00:00,155.5,155.71,155.49,155.56,15084.0,152.624,152.8301,152.6142,152.6829,15084.0
2023-10-27 14:05:00,155.6,155.72,155.3,155.63,11752.0,152.7221,152.8399,152.4277,152.7516,11752.0
2023-10-27 14:10:00,155.56,155.75,155.55,155.66,9721.0,152.6829,152.8694,152.6731,152.781,9721.0
2023-10-27 14:15:00,155.65,155.93,155.62,155.77,26586.0,152.7712,153.046,152.7418,152.889,26586.0
2023-10-27 14:20:00,155.77,155.82,155.62,155.76,14816.0,152.889,152.9381,152.7418,152.8792,14816.0
2023-10-27 14:25:00,155.8,155.88,155.65,155.71,10193.0,152.9184,152.997,152.7712,152.8301,10193.0
2023-10-27 14:30:00,155.75,156.03,155.65,155.85,18034.0,152.8694,153.1442,152.7712,152.9675,18034.0
2023-10-27 14:35:00,155.87,156.25,155.76,156.2,12128.0,152.9872,153.3601,152.8792,153.311,12128.0
2023-10-27 14:40:00,156.28,156.28,156.04,156.28,16355.0,153.3896,153.3896,153.154,153.3896,16355.0
2023-10-27 14:45:00,156.25,156.31,155.85,155.85,12020.0,153.3601,153.419,152.9675,152.9675,12020.0
2023-10-27 14:50:00,155.91,155.91,155.69,155.81,8364.0,153.0264,153.0264,152.8105,152.9283,8364.0
2023-10-27 14:55:00,155.81,155.81,155.33,155.42,14768.0,152.9283,152.9283,152.4571,152.5455,14768.0
2023-10-27 15:00:00,155.46,155.63,155.43,155.5,15472.0,152.5847,152.7516,152.5553,152.624,15472.0
2023-10-27 15:05:00,155.49,155.62,155.46,155.57,23577.0,152.6142,152.7418,152.5847,152.6927,23577.0
2023-10-27 15:10:00,155.51,155.72,155.38,155.6,21236.0,152.6338,152.8399,152.5062,152.7221,21236.0
2023-10-27 15:15:00,155.6,155.63,155.37,155.44,19648.0,152.7221,152.7516,152.4964,152.5651,19648.0
2023-10-27 15:20:00,155.42,155.5,155.3,155.42,35352.0,152.5455,152.624,152.4277,152.5455,35352.0
2023-10-27 15:25:00,155.42,155.82,155.41,155.75,22090.0,152.5455,152.9381,152.5357,152.8694,22090.0
2023-10-27 15:30:00,155.75,155.86,155.49,155.5,22296.0,152.8694,152.9773,152.6142,152.624,22296.0
2023-10-27 15:35:00,155.44,155.47,155.24,155.24,25259.0,152.5651,152.5945,152.3688,152.3688,25259.0
2023-10-27 15:40:00,155.2,155.39,155.16,155.25,23891.0,152.3295,152.516,152.2903,152.3786,23891.0
2023-10-27 15:45:00,155.24,155.41,155.16,155.41,33633.0,152.3688,152.5357,152.2903,152.5357,33633.0
2023-10-27 15:50:00,155.5,155.54,155.28,155.46,66317.0,152.624,152.6633,152.4081,152.5847,66317.0
2023-10-27 15:55:00,155.43,156.21,155.41,156.03,187294.0,152.5553,153.3209,152.5357,153.1442,187294.0
2023-10-30 09:30:00,157.13,157.69,156.45,156.77,128902.0,154.2238,154.7735,153.5564,153.8705,128902.0
2023-10-30 09:35:00,156.71,156.97,156.22,156.23,7516.0,153.8116,154.0668,153.3307,153.3405,7516.0
2023-10-30 09:40:00,156.25,156.25,155.41,155.57,15774.0,153.3601,153.3601,152.5357,152.6927,15774.0
2023-10-30 09:45:00,155.45,155.79,154.77,154.77,18596.0,152.5749,152.9086,151.9075,151.9075,18596.0
2023-10-30 09:50:00,154.88,155.28,154.77,154.91,11756.0,152.0155,152.4081,151.9075,152.0449,11756.0
2023-10-30 09:55:00,154.83,155.64,154.7,154.87,22239.0,151.9664,152.7614,151.8388,152.0056,22239.0
2023-10-30 10:00:00,154.91,154.91,153.95,153.98,17973.0,152.0449,152.0449,151.1027,151.1321,17973.0
2023-10-30 10:05:00,153.94,154.09,153.52,154.0,29271.0,151.0928,151.2401,150.6806,151.1517,29271.0
2023-10-30 10:10:00,154.0,154.17,153.81,153.89,20812.0,151.1517,151.3186,150.9653,151.0438,20812.0
2023-10-30 10:15:00,153.96,154.11,153.73,154.05,16582.0,151.1125,151.2597,150.8867,151.2008,16582.0
2023-10-30 10:20:00,153.98,154.22,153.76,154.16,9776.0,151.1321,151.3677,150.9162,151.3088,9776.0
2023-10-30 10:25:00,154.16,154.74,154.13,154.62,14530.0,151.3088,151.8781,151.2793,151.7603,14530.0
2023-10-30 10:30:00,154.62,154.62,154.27,154.32,16118.0,151.7603,151.7603,151.4167,151.4658,16118.0
2023-10-30 10:35:00,154.33,154.89,154.25,154.88,7853.0,151.4756,152.0253,151.3971,152.0155,7853.0
2023-10-30 10:40:00,155.02,155.66,155.02,155.56,6667.0,152.1529,152.781,152.1529,152.6829,6667.0
2023-10-30 10:45:00,155.54,155.82,155.49,155.64,15802.0,152.6633,152.9381,152.6142,152.7614,15802.0
2023-10-30 10:50:00,155.73,155.79,155.43,155.47,9376.0,152.8497,152.9086,152.5553,152.5945,9376.0
2023-10-30 10:55:00,155.48,155.54,155.14,155.52,19636.0,152.6044,152.6633,152.2707,152.6436,19636.0
2023-10-30 11:00:00,155.57,156.15,155.57,156.15,8616.0,152.6927,153.262,152.6927,153.262,8616.0
2023-10-30 11:05:00,156.31,156.54,156.09,156.54,4805.0,153.419,153.6448,153.2031,153.6448,4805.0
2023-10-30 11:10:00,156.45,156.54,156.37,156.38,5360.0,153.5564,153.6448,153.4779,153.4877,5360.0
2023-10-30 11:15:00,156.4,156.44,156.18,156.2,10491.0,153.5073,153.5466,153.2914,153.311,10491.0
2023-10-30 11:20:00,156.18,156.21,155.91,156.0,10313.0,153.2914,153.3209,153.0264,153.1147,10313.0
2023-10-30 11:25:00,156.02,156.23,155.92,156.13,8457.0,153.1344,153.3405,153.0362,153.2423,8457.0
2023-10-30 11:30:00,156.14,156.49,156.02,156.33,13500.0,153.2522,153.5957,153.1344,153.4386,13500.0
2023-10-30 11:35:00,156.29,156.4,156.25,156.26,15187.0,153.3994,153.5073,153.3601,153.3699,15187.0
2023-10-30 11:40:00,156.26,156.3,156.07,156.18,14236.0,153.3699,153.4092,153.1835,153.2914,14236.0
2023-10-30 11:45:00,156.15,156.18,155.95,156.13,10204.0,153.262,153.2914,153.0657,153.2423,10204.0
2023-10-30 11:50:00,156.07,156.43,155.99,156.43,12098.0,153.1835,153.5368,153.1049,153.5368,12098.0
2023-10-30 11:55:00,156.46,156.5,156.28,156.29,12823.0,153.5662,153.6055,153.3896,153.3994,12823.0
2023-10-30 12:00:00,156.27,156.39,156.17,156.25,13434.0,153.3798,153.4975,153.2816,153.3601,13434.0
2023-10-30 12:05:00,156.21,156.24,155.98,156.0,9974.0,153.3209,153.3503,153.0951,153.1147,9974.0
2023-10-30 12:10:00,155.96,156.14,155.84,155.98,12022.0,153.0755,153.2522,152.9577,153.0951,12022.0
2023-10-30 12:15:00,155.93,156.04,155.76,155.87,10240.0,153.046,153.154,152.8792,152.9872,10240.0
2023-10-30 12:20:00,155.94,156.01,155.75,155.77,8118.0,153.0559,153.1246,152.8694,152.889,8118.0
2023-10-30 12:25:00,155.79,156.31,155.76,156.25,64044.0,152.9086,153.419,152.8792,153.3601,64044.0
2023-10-30 12:30:00,156.23,156.44,156.14,156.31,11670.0,153.3405,153.5466,153.2522,153.419,11670.0
2023-10-30 12:35:00,156.31,156.65,156.26,156.65,27968.0,153.419,153.7527,153.3699,153.7527,27968.0
2023-10-30 12:40:00,156.68,156.82,156.57,156.61,6382.0,153.7822,153.9196,153.6742,153.7135,6382.0
2023-10-30 12:45:00,156.59,156.87,156.48,156.87,4700.0,153.6938,153.9687,153.5859,153.9687,4700.0
2023-10-30 12:50:00,156.88,157.14,156.82,156.84,5242.0,153.9785,154.2337,153.9196,153.9392,5242.0
2023-10-30 12:55:00,156.83,156.94,156.67,156.84,6110.0,153.9294,154.0374,153.7724,153.9392,6110.0
2023-10-30 13:00:00,156.94,157.04,156.82,157.03,5035.0,154.0374,154.1355,153.9196,154.1257,5035.0
2023-10-30 13:05:00,157.03,157.06,156.8,156.96,27765.0,154.1257,154.1551,153.9,154.057,27765.0
2023-10-30 13:10:00,156.91,157.07,156.86,157.07,7612.0,154.0079,154.165,153.9588,154.165,7612.0
2023-10-30 13:15:00,157.04,157.22,156.99,157.22,16121.0,154.1355,154.3122,154.0864,154.3122,16121.0
2023-10-30 13:20:00,157.18,157.4,157.09,157.33,11007.0,154.2729,154.4889,154.1846,154.4201,11007.0
2023-10-30 13:25:00,157.35,157.83,157.33,157.64,18089.0,154.4398,154.9109,154.4201,154.7244,18089.0
2023-10-30 13:30:00,157.76,157.89,157.43,157.53,14963.0,154.8422,154.9698,154.5183,154.6164,14963.0
2023-10-30 13:35:00,157.51,157.69,157.38,157.51,19061.0,154.5968,154.7735,154.4692,154.5968,19061.0
2023-10-30 13:40:00,157.51,157.88,157.5,157.61,9210.0,154.5968,154.96,154.587,154.695,9210.0
2023-10-30 13:45:00,157.69,157.73,157.5,157.58,4926.0,154.7735,154.8128,154.587,154.6655,4926.0
2023-10-30 13:50:00,157.63,157.77,157.59,157.77,3251.0,154.7146,154.852,154.6753,154.852,3251.0
2023-10-30 13:55:00,157.69,157.78,157.66,157.74,3448.0,154.7735,154.8618,154.744,154.8226,3448.0
2023-10-30 14:00:00,157.74,157.86,157.72,157.78,5073.0,154.8226,154.9403,154.8029,154.8618,5073.0
2023-10-30 14:05:00,157.81,157.85,157.7,157.8,6835.0,154.8913,154.9305,154.7833,154.8815,6835.0
2023-10-30 14:10:00,157.77,157.96,157.77,157.96,12915.0,154.852,155.0385,154.852,155.0385,12915.0
2023-10-30 14:15:00,157.92,157.96,157.65,157.66,10148.0,154.9992,155.0385,154.7342,154.744,10148.0
2023-10-30 14:20:00,157.65,157.8,157.57,157.71,5976.0,154.7342,154.8815,154.6557,154.7931,5976.0
2023-10-30 14:25:00,157.75,158.16,157.67,158.14,11099.0,154.8324,155.2348,154.7539,155.2152,11099.0
2023-10-30 14:30:00,158.13,158.22,158.04,158.08,14645.0,155.2054,155.2937,155.117,155.1563,14645.0
2023-10-30 14:35:00,158.13,158.42,158.11,158.27,7258.0,155.2054,155.49,155.1857,155.3428,7258.0
2023-10-30 14:40:00,158.24,158.24,157.99,158.03,4481.0,155.3133,155.3133,155.0679,155.1072,4481.0
2023-10-30 14:45:00,158.01,158.12,157.85,157.9,16705.0,155.0876,155.1955,154.9305,154.9796,16705.0
2023-10-30 14:50:00,157.9,157.93,157.75,157.77,11585.0,154.9796,155.0091,154.8324,154.852,11585.0
2023-10-30 14:55:00,157.77,157.86,157.73,157.81,15844.0,154.852,154.9403,154.8128,154.8913,15844.0
2023-10-30 15:00:00,157.83,158.11,157.8,157.84,22950.0,154.9109,155.1857,154.8815,154.9207,22950.0
2023-10-30 15:05:00,157.81,157.88,157.65,157.76,13589.0,154.8913,154.96,154.7342,154.8422,13589.0
2023-10-30 15:10:00,157.75,157.84,157.69,157.72,11882.0,154.8324,154.9207,154.7735,154.8029,11882.0
2023-10-30 15:15:00,157.78,157.82,157.67,157.67,14303.0,154.8618,154.9011,154.7539,154.7539,14303.0
2023-10-30 15:20:00,157.72,157.82,157.68,157.74,25108.0,154.8029,154.9011,154.7637,154.8226,25108.0
2023-10-30 15:25:00,157.74,157.88,157.67,157.78,20627.0,154.8226,154.96,154.7539,154.8618,20627.0
2023-10-30 15:30:00,157.8,157.88,157.73,157.73,12068.0,154.8815,154.96,154.8128,154.8128,12068.0
2023-10-30 15:35:00,157.72,157.86,157.7,157.7,17249.0,154.8029,154.9403,154.7833,154.7833,17249.0
2023-10-30 15:40:00,157.7,157.88,157.69,157.78,25754.0,154.7833,154.96,154.7735,154.8618,25754.0
2023-10-30 15:45:00,157.78,157.86,157.55,157.56,73099.0,154.8618,154.9403,154.6361,154.6459,73099.0
2023-10-30 15:50:00,157.56,157.67,157.39,157.59,81717.0,154.6459,154.7539,154.479,154.6753,81717.0
2023-10-30 15:55:00,157.62,157.64,156.96,157.0,250682.0,154.7048,154.7244,154.057,154.0963,250682.0
2023-10-31 09:30:00,157.51,157.96,156.91,157.61,48813.0,154.9661,155.4088,154.3758,155.0645,48813.0
2023-10-31 09:35:00,157.58,158.07,157.45,157.55,24860.0,155.0349,155.517,154.907,155.0054,24860.0
2023-10-31 09:40:00,157.55,158.21,157.52,158.06,26998.0,155.0054,155.6548,154.9759,155.5072,26998.0
2023-10-31 09:45:00,158.06,158.06,157.06,157.37,24092.0,155.5072,155.5072,154.5233,154.8283,24092.0
2023-10-31 09:50:00,157.41,157.57,157.1,157.2,27615.0,154.8677,155.0251,154.5627,154.6611,27615.0
2023-10-31 09:55:00,157.28,157.32,156.71,156.9,17108.0,154.7398,154.7791,154.179,154.3659,17108.0
2023-10-31 10:00:00,156.74,157.16,156.56,157.16,19121.0,154.2085,154.6217,154.0314,154.6217,19121.0
2023-10-31 10:05:00,157.17,157.99,156.97,157.93,9598.0,154.6316,155.4383,154.4348,155.3793,9598.0
2023-10-31 10:10:00,157.97,158.47,157.97,158.37,16566.0,155.4187,155.9106,155.4187,155.8122,16566.0
2023-10-31 10:15:00,158.25,158.53,157.87,158.0,76145.0,155.6941,155.9696,155.3203,155.4482,76145.0
2023-10-31 10:20:00,158.04,158.11,157.79,157.99,14050.0,155.4875,155.5564,155.2416,155.4383,14050.0
2023-10-31 10:25:00,157.94,158.21,157.83,158.08,10043.0,155.3891,155.6548,155.2809,155.5269,10043.0
2023-10-31 10:30:00,158.17,158.44,157.92,157.92,20267.0,155.6154,155.8811,155.3695,155.3695,20267.0
2023-10-31 10:35:00,157.91,157.97,157.57,157.64,12898.0,155.3596,155.4187,155.0251,155.094,12898.0
2023-10-31 10:40:00,157.68,157.87,157.51,157.69,10367.0,155.1333,155.3203,154.9661,155.1432,10367.0
2023-10-31 10:45:00,157.75,157.81,157.54,157.64,12256.0,155.2022,155.2612,154.9956,155.094,12256.0
2023-10-31 10:50:00,157.65,157.81,157.61,157.67,16023.0,155.1038,155.2612,155.0645,155.1235,16023.0
2023-10-31 10:55:00,157.61,157.87,157.59,157.66,23515.0,155.0645,155.3203,155.0448,155.1137,23515.0
2023-10-31 11:00:00,157.66,157.73,157.33,157.33,15327.0,155.1137,155.1825,154.789,154.789,15327.0
2023-10-31 11:05:00,157.31,157.36,156.85,156.94,19628.0,154.7693,154.8185,154.3167,154.4053,19628.0
2023-10-31 11:10:00,157.0,157.03,156.47,156.69,21628.0,154.4643,154.4938,153.9429,154.1593,21628.0
2023-10-31 11:15:00,156.69,156.77,156.19,156.3,18309.0,154.1593,154.238,153.6674,153.7756,18309.0
2023-10-31 11:20:00,156.25,156.53,156.15,156.3,20257.0,153.7264,154.0019,153.628,153.7756,20257.0
2023-10-31 11:25:00,156.36,156.67,156.26,156.52,39181.0,153.8347,154.1396,153.7363,153.9921,39181.0
2023-10-31 11:30:00,156.52,156.57,156.32,156.49,17141.0,153.9921,154.0413,153.7953,153.9626,17141.0
2023-10-31 11:35:00,156.47,156.68,156.28,156.58,17990.0,153.9429,154.1495,153.7559,154.0511,17990.0
2023-10-31 11:40:00,156.57,156.57,156.36,156.52,16225.0,154.0413,154.0413,153.8347,153.9921,16225.0
2023-10-31 11:45:00,156.52,156.66,156.44,156.58,13175.0,153.9921,154.1298,153.9134,154.0511,13175.0
2023-10-31 11:50:00,156.53,156.59,156.39,156.44,9798.0,154.0019,154.0609,153.8642,153.9134,9798.0
2023-10-31 11:55:00,156.52,157.09,156.48,156.88,23502.0,153.9921,154.5529,153.9527,154.3463,23502.0
2023-10-31 12:00:00,156.89,156.98,156.71,156.84,5626.0,154.3561,154.4446,154.179,154.3069,5626.0
2023-10-31 12:05:00,156.86,156.88,156.71,156.83,10504.0,154.3266,154.3463,154.179,154.2971,10504.0
2023-10-31 12:10:00,156.81,156.84,156.61,156.61,6760.0,154.2774,154.3069,154.0806,154.0806,6760.0
2023-10-31 12:15:00,156.61,156.67,156.25,156.44,20860.0,154.0806,154.1396,153.7264,153.9134,20860.0
2023-10-31 12:20:00,156.45,156.52,156.39,156.47,9047.0,153.9232,153.9921,153.8642,153.9429,9047.0
2023-10-31 12:25:00,156.45,156.72,156.41,156.55,10177.0,153.9232,154.1888,153.8838,154.0216,10177.0
2023-10-31 12:30:00,156.62,156.83,156.54,156.54,14461.0,154.0905,154.2971,154.0117,154.0117,14461.0
2023-10-31 12:35:00,156.56,156.59,156.09,156.27,16967.0,154.0314,154.0609,153.569,153.7461,16967.0
2023-10-31 12:40:00,156.42,156.53,156.27,156.32,11418.0,153.8937,154.0019,153.7461,153.7953,11418.0
2023-10-31 12:45:00,156.31,156.36,156.22,156.28,5725.0,153.7855,153.8347,153.6969,153.7559,5725.0
2023-10-31 12:50:00,156.24,156.35,156.17,156.18,13263.0,153.7166,153.8248,153.6477,153.6576,13263.0
2023-10-31 12:55:00,156.22,156.28,156.16,156.19,7799.0,153.6969,153.7559,153.6379,153.6674,7799.0
2023-10-31 13:00:00,156.19,156.43,156.15,156.32,15448.0,153.6674,153.9035,153.628,153.7953,15448.0
2023-10-31 13:05:00,156.32,156.69,156.31,156.69,9151.0,153.7953,154.1593,153.7855,154.1593,9151.0
2023-10-31 13:10:00,156.61,156.63,156.32,156.38,11986.0,154.0806,154.1003,153.7953,153.8543,11986.0
2023-10-31 13:15:00,156.39,156.59,156.29,156.53,12622.0,153.8642,154.0609,153.7658,154.0019,12622.0
2023-10-31 13:20:00,156.53,156.66,156.31,156.35,7184.0,154.0019,154.1298,153.7855,153.8248,7184.0
2023-10-31 13:25:00,156.33,156.5,156.29,156.31,11528.0,153.8051,153.9724,153.7658,153.7855,11528.0
2023-10-31 13:30:00,156.35,156.78,156.31,156.78,16564.0,153.8248,154.2479,153.7855,154.2479,16564.0
2023-10-31 13:35:00,156.81,156.81,156.59,156.65,12351.0,154.2774,154.2774,154.0609,154.12,12351.0
2023-10-31 13:40:00,156.64,156.68,156.51,156.51,10486.0,154.1101,154.1495,153.9822,153.9822,10486.0
2023-10-31 13:45:00,156.49,156.62,156.39,156.5,11505.0,153.9626,154.0905,153.8642,153.9724,11505.0
2023-10-31 13:50:00,156.58,156.64,156.46,156.56,17017.0,154.0511,154.1101,153.933,154.0314,17017.0
2023-10-31 13:55:00,156.58,156.63,156.45,156.49,18660.0,154.0511,154.1003,153.9232,153.9626,18660.0
2023-10-31 14:00:00,156.49,156.85,156.44,156.72,31008.0,153.9626,154.3167,153.9134,154.1888,31008.0
2023-10-31 14:05:00,156.67,156.76,156.49,156.49,23910.0,154.1396,154.2282,153.9626,153.9626,23910.0
2023-10-31 14:10:00,156.49,156.54,156.41,156.42,14286.0,153.9626,154.0117,153.8838,153.8937,14286.0
2023-10-31 14:15:00,156.47,156.65,156.43,156.56,21179.0,153.9429,154.12,153.9035,154.0314,21179.0
2023-10-31 14:20:00,156.54,156.88,156.47,156.87,11940.0,154.0117,154.3463,153.9429,154.3364,11940.0
2023-10-31 14:25:00,156.84,156.89,156.46,156.46,22719.0,154.3069,154.3561,153.933,153.933,22719.0
2023-10-31 14:30:00,156.5,156.71,156.46,156.69,22013.0,153.9724,154.179,153.933,154.1593,22013.0
2023-10-31 14:35:00,156.68,156.81,156.61,156.73,18301.0,154.1495,154.2774,154.0806,154.1987,18301.0
2023-10-31 14:40:00,156.76,157.08,156.75,156.88,34271.0,154.2282,154.543,154.2184,154.3463,34271.0
2023-10-31 14:45:00,156.9,156.99,156.82,156.84,22286.0,154.3659,154.4545,154.2872,154.3069,22286.0
2023-10-31 14:50:00,156.84,156.88,156.74,156.8,27425.0,154.3069,154.3463,154.2085,154.2675,27425.0
2023-10-31 14:55:00,156.8,157.14,156.78,157.06,27445.0,154.2675,154.6021,154.2479,154.5233,27445.0
2023-10-31 15:00:00,157.06,157.25,157.02,157.02,18817.0,154.5233,154.7103,154.484,154.484,18817.0
2023-10-31 15:05:00,157.08,157.13,156.95,157.13,15626.0,154.543,154.5922,154.4151,154.5922,15626.0
2023-10-31 15:10:00,157.12,157.16,156.75,156.79,90111.0,154.5824,154.6217,154.2184,154.2577,90111.0
2023-10-31 15:15:00,156.79,157.2,156.73,156.95,37381.0,154.2577,154.6611,154.1987,154.4151,37381.0
2023-10-31 15:20:00,156.96,157.14,156.92,157.12,42067.0,154.425,154.6021,154.3856,154.5824,42067.0
2023-10-31 15:25:00,157.09,157.16,157.02,157.03,32566.0,154.5529,154.6217,154.484,154.4938,32566.0
2023-10-31 15:30:00,157.02,157.15,156.99,157.09,38560.0,154.484,154.6119,154.4545,154.5529,38560.0
2023-10-31 15:35:00,157.09,157.09,156.94,156.96,34693.0,154.5529,154.5529,154.4053,154.425,34693.0
2023-10-31 15:40:00,156.96,157.03,156.85,156.97,30332.0,154.425,154.4938,154.3167,154.4348,30332.0
2023-10-31 15:45:00,156.99,157.1,156.88,157.07,40595.0,154.4545,154.5627,154.3463,154.5332,40595.0
2023-10-31 15:50:00,157.1,157.17,156.82,156.93,72244.0,154.5627,154.6316,154.2872,154.3954,72244.0
2023-10-31 15:55:00,156.92,157.1,156.87,157.0,235098.0,154.3856,154.5627,154.3364,154.4643,235098.0
2023-11-01 09:30:00,156.42,157.0,155.39,155.4,44108.0,153.8937,154.4643,152.8803,152.8902,44108.0
2023-11-01 09:35:00,155.53,155.55,154.7,154.94,11724.0,153.0181,153.0377,152.2015,152.4376,11724.0
2023-11-01 09:40:00,154.84,155.25,154.19,154.29,16826.0,152.3392,152.7426,151.6997,151.7981,16826.0
2023-11-01 09:45:00,154.25,154.65,153.91,154.19,21699.0,151.7587,152.1523,151.4242,151.6997,21699.0
2023-11-01 09:50:00,154.19,155.22,153.94,154.37,133274.0,151.6997,152.7131,151.4537,151.8768,133274.0
2023-11-01 09:55:00,154.31,155.28,154.28,155.17,14437.0,151.8178,152.7721,151.7882,152.6639,14437.0
2023-11-01 10:00:00,155.26,155.42,154.66,154.86,16977.0,152.7524,152.9098,152.1621,152.3589,16977.0
2023-11-01 10:05:00,154.76,155.21,154.58,155.2,17704.0,152.2605,152.7032,152.0834,152.6934,17704.0
2023-11-01 10:10:00,155.16,155.16,154.95,155.04,17646.0,152.654,152.654,152.4474,152.536,17646.0
2023-11-01 10:15:00,155.05,155.17,154.75,155.07,99730.0,152.5458,152.6639,152.2507,152.5655,99730.0
2023-11-01 10:20:00,155.07,155.27,154.85,154.95,44047.0,152.5655,152.7623,152.349,152.4474,44047.0
2023-11-01 10:25:00,154.92,155.28,154.81,154.81,97263.0,152.4179,152.7721,152.3097,152.3097,97263.0
2023-11-01 10:30:00,154.91,154.94,154.53,154.65,35521.0,152.4081,152.4376,152.0342,152.1523,35521.0
2023-11-01 10:35:00,154.67,154.98,154.59,154.73,21547.0,152.1719,152.4769,152.0932,152.231,21547.0
2023-11-01 10:40:00,154.63,154.9,154.58,154.81,11574.0,152.1326,152.3982,152.0834,152.3097,11574.0
2023-11-01 10:45:00,154.8,155.02,154.68,154.81,11136.0,152.2998,152.5163,152.1818,152.3097,11136.0
2023-11-01 10:50:00,154.72,154.86,154.52,154.7,37308.0,152.2211,152.3589,152.0244,152.2015,37308.0
2023-11-01 10:55:00,154.67,154.67,154.23,154.34,32697.0,152.1719,152.1719,151.7391,151.8473,32697.0
2023-11-01 11:00:00,154.28,154.47,154.18,154.28,32691.0,151.7882,151.9752,151.6899,151.7882,32691.0
2023-11-01 11:05:00,154.31,154.48,154.2,154.25,44461.0,151.8178,151.985,151.7095,151.7587,44461.0
2023-11-01 11:10:00,154.23,154.37,154.01,154.1,23327.0,151.7391,151.8768,151.5226,151.6112,23327.0
2023-11-01 11:15:00,154.08,154.34,154.0,154.19,24708.0,151.5915,151.8473,151.5128,151.6997,24708.0
2023-11-01 11:20:00,154.17,154.17,153.85,154.14,26482.0,151.68,151.68,151.3652,151.6505,26482.0
2023-11-01 11:25:00,154.06,154.06,153.85,153.88,9106.0,151.5718,151.5718,151.3652,151.3947,9106.0
2023-11-01 11:30:00,153.87,154.03,153.72,154.03,54382.0,151.3849,151.5423,151.2373,151.5423,54382.0
2023-11-01 11:35:00,153.96,154.17,153.91,154.03,16784.0,151.4734,151.68,151.4242,151.5423,16784.0
2023-11-01 11:40:00,154.06,154.11,153.63,153.63,41936.0,151.5718,151.621,151.1487,151.1487,41936.0
2023-11-01 11:45:00,153.64,153.72,153.44,153.44,24704.0,151.1586,151.2373,150.9618,150.9618,24704.0
2023-11-01 11:50:00,153.44,153.53,153.32,153.44,18268.0,150.9618,151.0504,150.8438,150.9618,18268.0
2023-11-01 11:55:00,153.41,153.57,153.28,153.34,44391.0,150.9323,151.0897,150.8044,150.8634,44391.0
2023-11-01 12:00:00,153.34,153.64,153.3,153.51,40311.0,150.8634,151.1586,150.8241,151.0307,40311.0
2023-11-01 12:05:00,153.57,153.64,153.09,153.13,25183.0,151.0897,151.1586,150.6175,150.6568,25183.0
2023-11-01 12:10:00,153.16,153.2,153.05,153.1,37712.0,150.6863,150.7257,150.5781,150.6273,37712.0
2023-11-01 12:15:00,153.12,153.46,152.9,153.29,27974.0,150.647,150.9815,150.4305,150.8142,27974.0
2023-11-01 12:20:00,153.36,153.57,153.27,153.35,23460.0,150.8831,151.0897,150.7946,150.8733,23460.0
2023-11-01 12:25:00,153.31,153.64,153.17,153.49,28675.0,150.8339,151.1586,150.6962,151.011,28675.0
2023-11-01 12:30:00,153.52,154.17,153.51,153.99,43892.0,151.0405,151.68,151.0307,151.5029,43892.0
2023-11-01 12:35:00,153.98,154.14,153.82,153.83,19826.0,151.4931,151.6505,151.3357,151.3455,19826.0
2023-11-01 12:40:00,153.85,154.14,153.73,154.07,14871.0,151.3652,151.6505,151.2471,151.5816,14871.0
2023-11-01 12:45:00,154.02,154.2,153.68,153.68,15804.0,151.5324,151.7095,151.1979,151.1979,15804.0
2023-11-01 12:50:00,153.71,153.87,153.66,153.8,20076.0,151.2275,151.3849,151.1783,151.316,20076.0
2023-11-01 12:55:00,153.87,153.88,153.56,153.61,17954.0,151.3849,151.3947,151.0799,151.1291,17954.0
2023-11-01 13:00:00,153.57,153.92,153.42,153.86,72635.0,151.0897,151.4341,150.9421,151.375,72635.0
2023-11-01 13:05:00,153.85,154.19,153.84,154.03,35154.0,151.3652,151.6997,151.3554,151.5423,35154.0
2023-11-01 13:10:00,154.03,154.12,153.85,153.87,26186.0,151.5423,151.6308,151.3652,151.3849,26186.0
2023-11-01 13:15:00,153.87,154.11,153.87,153.99,43933.0,151.3849,151.621,151.3849,151.5029,43933.0
2023-11-01 13:20:00,153.98,154.07,153.66,153.68,107007.0,151.4931,151.5816,151.1783,151.1979,107007.0
2023-11-01 13:25:00,153.71,153.88,153.68,153.69,17664.0,151.2275,151.3947,151.1979,151.2078,17664.0
2023-11-01 13:30:00,153.72,153.76,153.53,153.62,25685.0,151.2373,151.2766,151.0504,151.1389,25685.0
2023-11-01 13:35:00,153.67,153.78,153.63,153.68,17372.0,151.1881,151.2963,151.1487,151.1979,17372.0
2023-11-01 13:40:00,153.72,153.92,153.72,153.81,13563.0,151.2373,151.4341,151.2373,151.3258,13563.0
2023-11-01 13:45:00,153.76,153.81,153.22,153.31,36257.0,151.2766,151.3258,150.7454,150.8339,36257.0
2023-11-01 13:50:00,153.35,153.37,152.79,152.83,46177.0,150.8733,150.8929,150.3223,150.3617,46177.0
2023-11-01 13:55:00,152.84,152.89,152.61,152.73,44975.0,150.3715,150.4207,150.1452,150.2633,44975.0
2023-11-01 14:00:00,152.72,153.03,152.24,152.34,38559.0,150.2534,150.5584,149.7812,149.8796,38559.0
2023-11-01 14:05:00,152.29,152.68,152.28,152.34,40951.0,149.8304,150.2141,149.8205,149.8796,40951.0
2023-11-01 14:10:00,152.41,152.81,152.26,152.26,45370.0,149.9484,150.342,149.8009,149.8009,45370.0
2023-11-01 14:15:00,152.27,152.74,152.14,152.64,30256.0,149.8107,150.2731,149.6828,150.1747,30256.0
2023-11-01 14:20:00,152.56,152.72,152.41,152.5,20968.0,150.096,150.2534,149.9484,150.037,20968.0
2023-11-01 14:25:00,152.44,152.81,152.41,152.72,41478.0,149.978,150.342,149.9484,150.2534,41478.0
2023-11-01 14:30:00,152.74,152.99,152.68,152.77,25629.0,150.2731,150.5191,150.2141,150.3026,25629.0
2023-11-01 14:35:00,152.77,152.85,151.93,151.99,33726.0,150.3026,150.3813,149.4762,149.5352,33726.0
2023-11-01 14:40:00,152.09,152.13,151.32,151.55,55144.0,149.6336,149.673,148.8761,149.1023,55144.0
2023-11-01 14:45:00,151.74,151.75,151.08,151.5,44817.0,149.2893,149.2991,148.6399,149.0531,44817.0
2023-11-01 14:50:00,151.5,152.19,151.36,151.72,138064.0,149.0531,149.732,148.9154,149.2696,138064.0
2023-11-01 14:55:00,151.71,152.04,151.63,151.66,200753.0,149.2598,149.5844,149.181,149.2106,200753.0
2023-11-01 15:00:00,151.75,152.41,151.71,152.37,111522.0,149.2991,149.9484,149.2598,149.9091,111522.0
2023-11-01 15:05:00,152.4,152.52,152.26,152.4,74515.0,149.9386,150.0567,149.8009,149.9386,74515.0
2023-11-01 15:10:00,152.4,152.69,151.95,152.01,90301.0,149.9386,150.2239,149.4959,149.5549,90301.0
2023-11-01 15:15:00,152.09,152.2,151.97,152.04,100659.0,149.6336,149.7418,149.5156,149.5844,100659.0
2023-11-01 15:20:00,152.04,152.31,151.88,152.03,159067.0,149.5844,149.8501,149.427,149.5746,159067.0
2023-11-01 15:25:00,152.03,152.36,151.92,152.14,148158.0,149.5746,149.8993,149.4664,149.6828,148158.0
2023-11-01 15:30:00,152.15,152.36,152.04,152.33,192226.0,149.6926,149.8993,149.5844,149.8697,192226.0
2023-11-01 15:35:00,152.3,152.33,151.92,152.04,152370.0,149.8402,149.8697,149.4664,149.5844,152370.0
2023-11-01 15:40:00,152.04,152.1,151.9,151.9,134676.0,149.5844,149.6435,149.4467,149.4467,134676.0
2023-11-01 15:45:00,151.87,151.95,151.73,151.78,128150.0,149.4172,149.4959,149.2794,149.3286,128150.0
2023-11-01 15:50:00,151.79,151.8,151.45,151.52,312635.0,149.3385,149.3483,149.004,149.0728,312635.0
2023-11-01 15:55:00,151.52,151.58,151.03,151.39,507749.0,149.0728,149.1319,148.5907,148.9449,507749.0
2023-11-02 09:30:00,155.31,161.83,155.22,161.44,90926.0,152.8016,159.2163,152.7131,158.8326,90926.0
2023-11-02 09:35:00,161.38,161.65,157.72,158.39,97421.0,158.7736,159.0392,155.1727,155.8319,97421.0
2023-11-02 09:40:00,158.42,160.08,158.16,158.26,53386.0,155.8614,157.4946,155.6056,155.704,53386.0
2023-11-02 09:45:00,158.21,159.12,157.15,158.68,63946.0,155.6548,156.5501,154.6119,156.1172,63946.0
2023-11-02 09:50:00,159.02,160.38,158.92,160.33,34557.0,156.4517,157.7897,156.3533,157.7405,34557.0
2023-11-02 09:55:00,160.15,161.52,160.03,160.68,37945.0,157.5634,158.9113,157.4454,158.0849,37945.0
2023-11-02 10:00:00,160.68,160.86,160.01,160.11,27140.0,158.0849,158.262,157.4257,157.5241,27140.0
2023-11-02 10:05:00,160.21,160.46,158.17,158.74,38900.0,157.6225,157.8684,155.6154,156.1762,38900.0
2023-11-02 10:10:00,158.81,159.32,158.78,159.18,15459.0,156.2451,156.7468,156.2156,156.6091,15459.0
2023-11-02 10:15:00,159.15,159.63,158.1,158.13,31932.0,156.5796,157.0518,155.5466,155.5761,31932.0
2023-11-02 10:20:00,158.12,158.99,158.12,158.91,18104.0,155.5662,156.4222,155.5662,156.3435,18104.0
2023-11-02 10:25:00,158.84,159.1,158.65,159.0,27014.0,156.2746,156.5304,156.0877,156.432,27014.0
2023-11-02 10:30:00,159.0,159.07,158.3,158.65,34912.0,156.432,156.5009,155.7433,156.0877,34912.0
2023-11-02 10:35:00,158.71,159.17,158.61,158.81,22236.0,156.1467,156.5993,156.0483,156.2451,22236.0
2023-11-02 10:40:00,158.86,159.24,158.54,158.55,23180.0,156.2943,156.6681,155.9794,155.9893,23180.0
2023-11-02 10:45:00,158.45,158.97,158.45,158.63,31344.0,155.8909,156.4025,155.8909,156.068,31344.0
2023-11-02 10:50:00,158.67,158.99,158.43,158.59,27280.0,156.1073,156.4222,155.8712,156.0286,27280.0
2023-11-02 10:55:00,158.59,158.63,158.05,158.17,18299.0,156.0286,156.068,155.4974,155.6154,18299.0
2023-11-02 11:00:00,158.19,158.29,157.91,158.0,24449.0,155.6351,155.7335,155.3596,155.4482,24449.0
2023-11-02 11:05:00,157.94,158.22,157.73,158.02,28686.0,155.3891,155.6646,155.1825,155.4678,28686.0
2023-11-02 11:10:00,157.96,157.96,157.26,157.26,23968.0,155.4088,155.4088,154.7201,154.7201,23968.0
2023-11-02 11:15:00,157.26,157.62,157.02,157.5,35822.0,154.7201,155.0743,154.484,154.9562,35822.0
2023-11-02 11:20:00,157.62,157.95,157.38,157.79,23952.0,155.0743,155.399,154.8382,155.2416,23952.0
2023-11-02 11:25:00,157.89,157.98,157.61,157.61,17568.0,155.3399,155.4285,155.0645,155.0645,17568.0
2023-11-02 11:30:00,157.57,157.63,157.3,157.51,22751.0,155.0251,155.0841,154.7595,154.9661,22751.0
2023-11-02 11:35:00,157.51,157.67,157.35,157.59,31210.0,154.9661,155.1235,154.8087,155.0448,31210.0
2023-11-02 11:40:00,157.6,158.1,157.59,158.06,71959.0,155.0546,155.5466,155.0448,155.5072,71959.0
2023-11-02 11:45:00,158.03,158.31,157.98,158.19,14778.0,155.4777,155.7532,155.4285,155.6351,14778.0
2023-11-02 11:50:00,158.14,158.57,157.99,158.02,101276.0,155.5859,156.009,155.4383,155.4678,101276.0
2023-11-02 11:55:00,157.91,158.68,157.91,158.55,27745.0,155.3596,156.1172,155.3596,155.9893,27745.0
2023-11-02 12:00:00,158.61,158.77,158.27,158.46,16147.0,156.0483,156.2057,155.7138,155.9007,16147.0
2023-11-02 12:05:00,158.6,159.17,158.56,159.12,13152.0,156.0385,156.5993,155.9991,156.5501,13152.0
2023-11-02 12:10:00,159.09,159.47,158.97,159.23,59507.0,156.5206,156.8944,156.4025,156.6583,59507.0
2023-11-02 12:15:00,159.23,159.23,158.33,158.54,44357.0,156.6583,156.6583,155.7728,155.9794,44357.0
2023-11-02 12:20:00,158.48,158.54,158.3,158.39,11303.0,155.9204,155.9794,155.7433,155.8319,11303.0
2023-11-02 12:25:00,158.45,158.52,158.06,158.35,13992.0,155.8909,155.9598,155.5072,155.7925,13992.0
2023-11-02 12:30:00,158.27,158.43,158.0,158.0,14353.0,155.7138,155.8712,155.4482,155.4482,14353.0
2023-11-02 12:35:00,158.1,158.26,157.85,158.25,8726.0,155.5466,155.704,155.3006,155.6941,8726.0
2023-11-02 12:40:00,158.35,158.66,158.31,158.64,13181.0,155.7925,156.0975,155.7532,156.0778,13181.0
2023-11-02 12:45:00,158.75,158.91,158.64,158.84,17076.0,156.1861,156.3435,156.0778,156.2746,17076.0
2023-11-02 12:50:00,158.9,158.9,158.61,158.66,14556.0,156.3336,156.3336,156.0483,156.0975,14556.0
2023-11-02 12:55:00,158.69,158.78,158.54,158.65,26921.0,156.127,156.2156,155.9794,156.0877,26921.0
2023-11-02 13:00:00,158.68,158.68,158.55,158.59,13739.0,156.1172,156.1172,155.9893,156.0286,13739.0
2023-11-02 13:05:00,158.59,158.8,158.42,158.74,8636.0,156.0286,156.2352,155.8614,156.1762,8636.0
2023-11-02 13:10:00,158.74,158.98,158.69,158.93,21831.0,156.1762,156.4123,156.127,156.3631,21831.0
2023-11-02 13:15:00,158.93,158.93,158.65,158.76,20404.0,156.3631,156.3631,156.0877,156.1959,20404.0
2023-11-02 13:20:00,158.76,158.76,158.63,158.72,7533.0,156.1959,156.1959,156.068,156.1565,7533.0
2023-11-02 13:25:00,158.7,158.85,158.51,158.72,41934.0,156.1369,156.2844,155.9499,156.1565,41934.0
2023-11-02 13:30:00,158.75,159.3,158.73,159.23,12301.0,156.1861,156.7272,156.1664,156.6583,12301.0
2023-11-02 13:35:00,159.22,159.59,159.17,159.51,22126.0,156.6485,157.0125,156.5993,156.9338,22126.0
2023-11-02 13:40:00,159.57,159.63,158.84,159.06,12753.0,156.9928,157.0518,156.2746,156.491,12753.0
2023-11-02 13:45:00,159.05,159.34,158.91,159.33,16584.0,156.4812,156.7665,156.3435,156.7567,16584.0
2023-11-02 13:50:00,159.31,159.5,158.96,159.32,19959.0,156.737,156.9239,156.3927,156.7468,19959.0
2023-11-02 13:55:00,159.25,159.49,159.13,159.44,7589.0,156.678,156.9141,156.5599,156.8649,7589.0
2023-11-02 14:00:00,159.41,159.49,159.29,159.45,12286.0,156.8354,156.9141,156.7173,156.8747,12286.0
2023-11-02 14:05:00,159.45,159.45,159.04,159.19,13148.0,156.8747,156.8747,156.4714,156.6189,13148.0
2023-11-02 14:10:00,159.22,159.49,159.18,159.42,12156.0,156.6485,156.9141,156.6091,156.8452,12156.0
2023-11-02 14:15:00,159.4,159.89,159.35,159.74,8982.0,156.8256,157.3076,156.7764,157.1601,8982.0
2023-11-02 14:20:00,159.74,159.77,159.47,159.47,15316.0,157.1601,157.1896,156.8944,156.8944,15316.0
2023-11-02 14:25:00,159.46,159.72,159.32,159.57,11466.0,156.8846,157.1404,156.7468,156.9928,11466.0
2023-11-02 14:30:00,159.51,159.71,159.41,159.71,16861.0,156.9338,157.1305,156.8354,157.1305,16861.0
2023-11-02 14:35:00,159.75,159.92,159.72,159.75,16146.0,157.1699,157.3372,157.1404,157.1699,16146.0
2023-11-02 14:40:00,159.81,160.0,159.8,159.92,21671.0,157.2289,157.4159,157.2191,157.3372,21671.0
2023-11-02 14:45:00,159.95,160.0,159.66,159.7,15917.0,157.3667,157.4159,157.0814,157.1207,15917.0
2023-11-02 14:50:00,159.72,159.84,159.62,159.77,12046.0,157.1404,157.2584,157.042,157.1896,12046.0
2023-11-02 14:55:00,159.77,159.89,159.75,159.88,16096.0,157.1896,157.3076,157.1699,157.2978,16096.0
2023-11-02 15:00:00,159.84,159.97,159.56,159.64,26686.0,157.2584,157.3863,156.983,157.0617,26686.0
2023-11-02 15:05:00,159.6,159.77,159.49,159.72,23404.0,157.0223,157.1896,156.9141,157.1404,23404.0
2023-11-02 15:10:00,159.71,160.0,159.65,159.96,39461.0,157.1305,157.4159,157.0715,157.3765,39461.0
2023-11-02 15:15:00,159.98,160.19,159.94,160.12,31808.0,157.3962,157.6028,157.3568,157.5339,31808.0
2023-11-02 15:20:00,160.15,160.32,160.09,160.32,27172.0,157.5634,157.7307,157.5044,157.7307,27172.0
2023-11-02 15:25:00,160.3,160.83,160.29,160.83,29284.0,157.711,158.2325,157.7012,158.2325,29284.0
2023-11-02 15:30:00,160.84,160.96,160.68,160.68,44050.0,158.2423,158.3604,158.0849,158.0849,44050.0
2023-11-02 15:35:00,160.74,160.96,160.56,160.84,31668.0,158.1439,158.3604,157.9668,158.2423,31668.0
2023-11-02 15:40:00,160.84,161.04,160.59,161.0,35529.0,158.2423,158.4391,157.9963,158.3997,35529.0
2023-11-02 15:45:00,161.02,161.07,160.73,160.73,50959.0,158.4194,158.4686,158.1341,158.1341,50959.0
2023-11-02 15:50:00,160.91,161.04,160.61,160.87,84917.0,158.3112,158.4391,158.016,158.2718,84917.0
2023-11-02 15:55:00,160.89,161.04,160.57,160.92,200118.0,158.2915,158.4391,157.9767,158.321,200118.0
2023-11-03 09:30:00,164.25,164.72,164.0,164.31,43289.0,161.5972,162.0596,161.3513,161.6563,43289.0
2023-11-03 09:35:00,164.37,164.42,162.3,162.65,10618.0,161.7153,161.7645,159.6787,160.0231,10618.0
2023-11-03 09:40:00,162.82,163.39,162.32,162.64,23304.0,160.1903,160.7511,159.6984,160.0132,23304.0
2023-11-03 09:45:00,162.81,163.17,162.41,162.84,22582.0,160.1805,160.5347,159.7869,160.21,22582.0
2023-11-03 09:50:00,162.64,163.65,162.5,163.4,5933.0,160.0132,161.0069,159.8755,160.761,5933.0
2023-11-03 09:55:00,163.5,164.33,163.5,163.97,7857.0,160.8593,161.6759,160.8593,161.3217,7857.0
2023-11-03 10:00:00,163.88,164.4,163.81,164.07,13387.0,161.2332,161.7448,161.1643,161.4201,13387.0
2023-11-03 10:05:00,164.03,164.2,163.57,163.73,18775.0,161.3808,161.548,160.9282,161.0856,18775.0
2023-11-03 10:10:00,163.67,163.81,163.47,163.5,14411.0,161.0266,161.1643,160.8298,160.8593,14411.0
2023-11-03 10:15:00,163.59,163.82,163.49,163.7,18711.0,160.9479,161.1742,160.8495,161.0561,18711.0
2023-11-03 10:20:00,163.7,163.74,163.31,163.38,5920.0,161.0561,161.0955,160.6724,160.7413,5920.0
2023-11-03 10:25:00,163.38,163.43,162.65,163.05,10656.0,160.7413,160.7905,160.0231,160.4166,10656.0
2023-11-03 10:30:00,163.06,163.07,162.18,162.34,10809.0,160.4264,160.4363,159.5607,159.7181,10809.0
2023-11-03 10:35:00,162.22,162.24,161.76,161.85,8636.0,159.6,159.6197,159.1474,159.236,8636.0
2023-11-03 10:40:00,161.84,161.9,161.25,161.25,11868.0,159.2261,159.2852,158.6457,158.6457,11868.0
2023-11-03 10:45:00,161.32,161.53,161.14,161.2,11429.0,158.7145,158.9212,158.5375,158.5965,11429.0
2023-11-03 10:50:00,161.14,161.24,160.12,160.12,14061.0,158.5375,158.6358,157.5339,157.5339,14061.0
2023-11-03 10:55:00,160.18,160.28,159.8,159.97,23332.0,157.593,157.6913,157.2191,157.3863,23332.0
2023-11-03 11:00:00,160.04,160.11,159.79,159.95,9125.0,157.4552,157.5241,157.2093,157.3667,9125.0
2023-11-03 11:05:00,160.09,160.22,159.37,159.41,20615.0,157.5044,157.6323,156.796,156.8354,20615.0
2023-11-03 11:10:00,159.45,160.15,159.42,160.09,7382.0,156.8747,157.5634,156.8452,157.5044,7382.0
2023-11-03 11:15:00,160.09,160.29,160.09,160.24,4175.0,157.5044,157.7012,157.5044,157.652,4175.0
2023-11-03 11:20:00,160.3,160.56,160.26,160.51,6504.0,157.711,157.9668,157.6717,157.9176,6504.0
2023-11-03 11:25:00,160.57,160.76,160.24,160.42,14417.0,157.9767,158.1636,157.652,157.8291,14417.0
2023-11-03 11:30:00,160.45,160.8,160.38,160.59,5927.0,157.8586,158.2029,157.7897,157.9963,5927.0
2023-11-03 11:35:00,160.67,160.67,160.29,160.3,4439.0,158.075,158.075,157.7012,157.711,4439.0
2023-11-03 11:40:00,160.37,160.99,160.34,160.99,21719.0,157.7799,158.3899,157.7504,158.3899,21719.0
2023-11-03 11:45:00,160.96,161.55,160.86,161.46,10332.0,158.3604,158.9408,158.262,158.8523,10332.0
2023-11-03 11:50:00,161.52,161.6,161.26,161.53,11801.0,158.9113,158.99,158.6555,158.9212,11801.0
2023-11-03 11:55:00,161.55,161.55,161.16,161.34,12019.0,158.9408,158.9408,158.5571,158.7342,12019.0
2023-11-03 12:00:00,161.25,161.82,161.24,161.75,9790.0,158.6457,159.2065,158.6358,159.1376,9790.0
2023-11-03 12:05:00,161.77,161.94,161.45,161.64,6267.0,159.1573,159.3245,158.8424,159.0294,6267.0
2023-11-03 12:10:00,161.74,161.83,161.66,161.72,4450.0,159.1278,159.2163,159.0491,159.1081,4450.0
2023-11-03 12:15:00,161.64,161.74,161.35,161.42,195361.0,159.0294,159.1278,158.7441,158.8129,195361.0
2023-11-03 12:20:00,161.41,161.63,161.36,161.5,7005.0,158.8031,159.0195,158.7539,158.8916,7005.0
2023-11-03 12:25:00,161.56,161.67,161.5,161.58,3246.0,158.9507,159.0589,158.8916,158.9703,3246.0
2023-11-03 12:30:00,161.57,161.63,161.43,161.56,6339.0,158.9605,159.0195,158.8228,158.9507,6339.0
2023-11-03 12:35:00,161.64,161.71,161.51,161.57,5925.0,159.0294,159.0982,158.9015,158.9605,5925.0
2023-11-03 12:40:00,161.62,162.0,161.62,161.84,5339.0,159.0097,159.3836,159.0097,159.2261,5339.0
2023-11-03 12:45:00,161.82,162.0,161.75,161.83,4008.0,159.2065,159.3836,159.1376,159.2163,4008.0
2023-11-03 12:50:00,161.84,161.97,161.81,161.91,4745.0,159.2261,159.354,159.1966,159.295,4745.0
2023-11-03 12:55:00,161.91,162.0,161.79,161.93,4321.0,159.295,159.3836,159.177,159.3147,4321.0
2023-11-03 13:00:00,161.92,161.96,161.79,161.89,3879.0,159.3049,159.3442,159.177,159.2753,3879.0
2023-11-03 13:05:00,161.85,161.93,161.56,161.59,6274.0,159.236,159.3147,158.9507,158.9802,6274.0
2023-11-03 13:10:00,161.56,161.86,161.48,161.85,9078.0,158.9507,159.2458,158.872,159.236,9078.0
2023-11-03 13:15:00,161.81,161.88,161.73,161.83,3778.0,159.1966,159.2655,159.1179,159.2163,3778.0
2023-11-03 13:20:00,161.87,161.88,161.69,161.69,4995.0,159.2557,159.2655,159.0786,159.0786,4995.0
2023-11-03 13:25:00,161.64,161.97,161.6,161.85,16251.0,159.0294,159.354,158.99,159.236,16251.0
2023-11-03 13:30:00,161.9,162.01,161.78,162.0,7653.0,159.2852,159.3934,159.1671,159.3836,7653.0
2023-11-03 13:35:00,161.93,162.0,161.79,161.95,9187.0,159.3147,159.3836,159.177,159.3344,9187.0
2023-11-03 13:40:00,161.94,162.03,161.86,161.88,5600.0,159.3245,159.4131,159.2458,159.2655,5600.0
2023-11-03 13:45:00,161.87,161.94,161.76,161.86,5015.0,159.2557,159.3245,159.1474,159.2458,5015.0
2023-11-03 13:50:00,161.87,161.95,161.82,161.83,4661.0,159.2557,159.3344,159.2065,159.2163,4661.0
2023-11-03 13:55:00,161.84,162.01,161.82,161.83,4195.0,159.2261,159.3934,159.2065,159.2163,4195.0
2023-11-03 14:00:00,161.84,161.85,161.65,161.69,2807.0,159.2261,159.236,159.0392,159.0786,2807.0
2023-11-03 14:05:00,161.65,161.74,161.56,161.7,4025.0,159.0392,159.1278,158.9507,159.0884,4025.0
2023-11-03 14:10:00,161.67,161.94,161.63,161.9,6205.0,159.0589,159.3245,159.0195,159.2852,6205.0
2023-11-03 14:15:00,161.88,161.98,161.85,161.95,3442.0,159.2655,159.3639,159.236,159.3344,3442.0
2023-11-03 14:20:00,161.98,162.0,161.81,161.86,7506.0,159.3639,159.3836,159.1966,159.2458,7506.0
2023-11-03 14:25:00,161.85,162.18,161.83,162.07,19606.0,159.236,159.5607,159.2163,159.4524,19606.0
2023-11-03 14:30:00,162.04,162.06,161.81,161.88,14955.0,159.4229,159.4426,159.1966,159.2655,14955.0
2023-11-03 14:35:00,161.92,162.07,161.76,162.02,16370.0,159.3049,159.4524,159.1474,159.4032,16370.0
2023-11-03 14:40:00,162.03,162.32,161.84,162.3,11682.0,159.4131,159.6984,159.2261,159.6787,11682.0
2023-11-03 14:45:00,162.36,162.51,162.28,162.28,8834.0,159.7377,159.8853,159.659,159.659,8834.0
2023-11-03 14:50:00,162.32,162.41,162.3,162.3,3543.0,159.6984,159.7869,159.6787,159.6787,3543.0
2023-11-03 14:55:00,162.33,162.46,162.33,162.42,4946.0,159.7082,159.8361,159.7082,159.7968,4946.0
2023-11-03 15:00:00,162.44,162.54,162.38,162.46,8516.0,159.8165,159.9148,159.7574,159.8361,8516.0
2023-11-03 15:05:00,162.46,162.52,162.41,162.44,4153.0,159.8361,159.8952,159.7869,159.8165,4153.0
2023-11-03 15:10:00,162.45,162.49,162.39,162.48,13928.0,159.8263,159.8656,159.7673,159.8558,13928.0
2023-11-03 15:15:00,162.47,162.49,162.25,162.34,6966.0,159.846,159.8656,159.6295,159.7181,6966.0
2023-11-03 15:20:00,162.33,162.44,162.25,162.34,8698.0,159.7082,159.8165,159.6295,159.7181,8698.0
2023-11-03 15:25:00,162.33,162.39,162.2,162.27,7302.0,159.7082,159.7673,159.5803,159.6492,7302.0
2023-11-03 15:30:00,162.23,162.24,162.15,162.17,9579.0,159.6098,159.6197,159.5311,159.5508,9579.0
2023-11-03 15:35:00,162.14,162.32,162.09,162.28,10464.0,159.5213,159.6984,159.4721,159.659,10464.0
2023-11-03 15:40:00,162.29,162.51,162.29,162.38,10890.0,159.6689,159.8853,159.6689,159.7574,10890.0
2023-11-03 15:45:00,162.38,162.39,162.19,162.25,19972.0,159.7574,159.7673,159.5705,159.6295,19972.0
2023-11-03 15:50:00,162.23,162.41,162.22,162.22,31434.0,159.6098,159.7869,159.6,159.6,31434.0
2023-11-03 15:55:00,162.24,162.38,162.18,162.19,105851.0,159.6197,159.7574,159.5607,159.5705,105851.0
2023-11-06 09:30:00,170.28,170.92,166.14,166.61,155864.0,167.5298,168.1595,163.4567,163.9191,155864.0
2023-11-06 09:35:00,166.42,166.79,165.76,166.04,15952.0,163.7322,164.0962,163.0828,163.3583,15952.0
2023-11-06 09:40:00,165.95,165.95,164.22,164.44,11604.0,163.2698,163.2698,161.5677,161.7842,11604.0
2023-11-06 09:45:00,164.25,165.53,164.1,165.04,21343.0,161.5972,162.8565,161.4496,162.3745,21343.0
2023-11-06 09:50:00,165.14,165.25,164.77,164.96,16400.0,162.4728,162.5811,162.1088,162.2958,16400.0
2023-11-06 09:55:00,164.89,165.03,164.17,164.43,28526.0,162.2269,162.3646,161.5185,161.7743,28526.0
2023-11-06 10:00:00,164.46,164.73,163.95,164.04,26594.0,161.8038,162.0695,161.3021,161.3906,26594.0
2023-11-06 10:05:00,164.06,164.07,163.77,163.88,11775.0,161.4103,161.4201,161.125,161.2332,11775.0
2023-11-06 10:10:00,163.89,164.11,163.68,163.68,7969.0,161.243,161.4595,161.0364,161.0364,7969.0
2023-11-06 10:15:00,163.78,164.18,163.78,164.18,7647.0,161.1348,161.5284,161.1348,161.5284,7647.0
2023-11-06 10:20:00,164.22,164.4,164.08,164.15,10215.0,161.5677,161.7448,161.43,161.4988,10215.0
2023-11-06 10:25:00,164.18,164.22,163.9,164.08,7812.0,161.5284,161.5677,161.2529,161.43,7812.0
2023-11-06 10:30:00,164.09,164.2,163.67,163.88,10272.0,161.4398,161.548,161.0266,161.2332,10272.0
2023-11-06 10:35:00,163.92,164.27,163.78,164.22,21290.0,161.2726,161.6169,161.1348,161.5677,21290.0
2023-11-06 10:40:00,164.25,164.99,164.15,164.77,49802.0,161.5972,162.3253,161.4988,162.1088,49802.0
2023-11-06 10:45:00,164.64,165.23,164.64,165.09,16922.0,161.9809,162.5614,161.9809,162.4237,16922.0
2023-11-06 10:50:00,165.04,165.23,164.52,164.67,13314.0,162.3745,162.5614,161.8629,162.0104,13314.0
2023-11-06 10:55:00,164.58,164.85,164.57,164.83,25481.0,161.9219,162.1875,161.9121,162.1679,25481.0
2023-11-06 11:00:00,164.79,164.79,164.12,164.12,13015.0,162.1285,162.1285,161.4693,161.4693,13015.0
2023-11-06 11:05:00,164.22,164.58,164.21,164.55,7513.0,161.5677,161.9219,161.5579,161.8924,7513.0
2023-11-06 11:10:00,164.55,164.77,164.3,164.38,9148.0,161.8924,162.1088,161.6464,161.7251,9148.0
2023-11-06 11:15:00,164.49,164.55,164.34,164.43,5553.0,161.8333,161.8924,161.6858,161.7743,5553.0
2023-11-06 11:20:00,164.48,164.5,164.2,164.21,5442.0,161.8235,161.8432,161.548,161.5579,5442.0
2023-11-06 11:25:00,164.26,164.38,164.11,164.15,8080.0,161.6071,161.7251,161.4595,161.4988,8080.0
2023-11-06 11:30:00,164.15,164.32,164.09,164.28,4637.0,161.4988,161.6661,161.4398,161.6267,4637.0
2023-11-06 11:35:00,164.15,164.17,163.87,163.93,8874.0,161.4988,161.5185,161.2234,161.2824,8874.0
2023-11-06 11:40:00,163.88,163.92,163.64,163.64,6678.0,161.2332,161.2726,160.9971,160.9971,6678.0
2023-11-06 11:45:00,163.7,163.99,163.7,163.93,8423.0,161.0561,161.3414,161.0561,161.2824,8423.0
2023-11-06 11:50:00,163.98,163.98,163.77,163.77,3319.0,161.3316,161.3316,161.125,161.125,3319.0
2023-11-06 11:55:00,163.74,163.79,163.6,163.65,12370.0,161.0955,161.1447,160.9577,161.0069,12370.0
2023-11-06 12:00:00,163.66,163.72,163.61,163.69,2070.0,161.0168,161.0758,160.9676,161.0463,2070.0
2023-11-06 12:05:00,163.67,163.75,163.57,163.71,8219.0,161.0266,161.1053,160.9282,161.0659,8219.0
2023-11-06 12:10:00,163.71,163.74,163.54,163.65,6550.0,161.0659,161.0955,160.8987,161.0069,6550.0
2023-11-06 12:15:00,163.53,163.6,163.45,163.56,8392.0,160.8889,160.9577,160.8101,160.9184,8392.0
2023-11-06 12:20:00,163.56,163.91,163.46,163.5,12180.0,160.9184,161.2627,160.82,160.8593,12180.0
2023-11-06 12:25:00,163.57,163.57,163.27,163.4,6510.0,160.9282,160.9282,160.6331,160.761,6510.0
2023-11-06 12:30:00,163.31,163.39,163.26,163.31,1985.0,160.6724,160.7511,160.6232,160.6724,1985.0
2023-11-06 12:35:00,163.34,163.4,163.11,163.24,8108.0,160.7019,160.761,160.4756,160.6035,8108.0
2023-11-06 12:40:00,163.21,163.45,163.15,163.45,5721.0,160.574,160.8101,160.515,160.8101,5721.0
2023-11-06 12:45:00,163.44,163.61,163.36,163.53,9811.0,160.8003,160.9676,160.7216,160.8889,9811.0
2023-11-06 12:50:00,163.56,163.71,163.48,163.71,8578.0,160.9184,161.0659,160.8397,161.0659,8578.0
2023-11-06 12:55:00,163.73,163.83,163.63,163.75,8611.0,161.0856,161.184,160.9872,161.1053,8611.0
2023-11-06 13:00:00,163.75,163.82,163.62,163.69,20032.0,161.1053,161.1742,160.9774,161.0463,20032.0
2023-11-06 13:05:00,163.69,163.97,163.61,163.68,6524.0,161.0463,161.3217,160.9676,161.0364,6524.0
2023-11-06 13:10:00,163.64,163.64,163.41,163.45,4340.0,160.9971,160.9971,160.7708,160.8101,4340.0
2023-11-06 13:15:00,163.39,163.4,163.17,163.19,2315.0,160.7511,160.761,160.5347,160.5543,2315.0
2023-11-06 13:20:00,163.1,163.19,162.94,163.19,10973.0,160.4658,160.5543,160.3084,160.5543,10973.0
2023-11-06 13:25:00,163.16,163.19,162.94,162.94,4835.0,160.5248,160.5543,160.3084,160.3084,4835.0
2023-11-06 13:30:00,163.02,163.02,162.78,162.78,9272.0,160.3871,160.3871,160.151,160.151,9272.0
2023-11-06 13:35:00,162.73,163.1,162.69,163.06,10052.0,160.1018,160.4658,160.0624,160.4264,10052.0
2023-11-06 13:40:00,163.01,163.09,162.82,162.83,3097.0,160.3772,160.456,160.1903,160.2002,3097.0
2023-11-06 13:45:00,162.83,162.93,162.8,162.85,5312.0,160.2002,160.2985,160.1706,160.2198,5312.0
2023-11-06 13:50:00,162.82,162.84,162.61,162.62,2558.0,160.1903,160.21,159.9837,159.9935,2558.0
2023-11-06 13:55:00,162.56,162.75,162.56,162.63,5632.0,159.9345,160.1214,159.9345,160.0034,5632.0
2023-11-06 14:00:00,162.68,162.72,162.53,162.65,6472.0,160.0526,160.0919,159.905,160.0231,6472.0
2023-11-06 14:05:00,162.62,162.69,162.41,162.45,3401.0,159.9935,160.0624,159.7869,159.8263,3401.0
2023-11-06 14:10:00,162.39,162.45,162.3,162.34,5577.0,159.7673,159.8263,159.6787,159.7181,5577.0
2023-11-06 14:15:00,162.28,162.5,162.22,162.24,5745.0,159.659,159.8755,159.6,159.6197,5745.0
2023-11-06 14:20:00,162.22,162.48,162.22,162.43,7525.0,159.6,159.8558,159.6,159.8066,7525.0
2023-11-06 14:25:00,162.48,162.55,162.32,162.53,5732.0,159.8558,159.9247,159.6984,159.905,5732.0
2023-11-06 14:30:00,162.49,162.74,162.48,162.7,6554.0,159.8656,160.1116,159.8558,160.0723,6554.0
2023-11-06 14:35:00,162.66,162.86,162.56,162.78,5909.0,160.0329,160.2297,159.9345,160.151,5909.0
2023-11-06 14:40:00,162.78,162.89,162.73,162.84,4548.0,160.151,160.2592,160.1018,160.21,4548.0
2023-11-06 14:45:00,162.92,162.97,162.52,162.52,6608.0,160.2887,160.3379,159.8952,159.8952,6608.0
2023-11-06 14:50:00,162.52,162.72,162.45,162.67,8696.0,159.8952,160.0919,159.8263,160.0427,8696.0
2023-11-06 14:55:00,162.72,162.84,162.66,162.74,6947.0,160.0919,160.21,160.0329,160.1116,6947.0
2023-11-06 15:00:00,162.73,162.85,162.67,162.84,7015.0,160.1018,160.2198,160.0427,160.21,7015.0
2023-11-06 15:05:00,162.81,162.95,162.77,162.8,7958.0,160.1805,160.3182,160.1411,160.1706,7958.0
2023-11-06 15:10:00,162.87,162.97,162.72,162.72,7523.0,160.2395,160.3379,160.0919,160.0919,7523.0
2023-11-06 15:15:00,162.67,162.87,162.67,162.87,5874.0,160.0427,160.2395,160.0427,160.2395,5874.0
2023-11-06 15:20:00,162.8,162.9,162.7,162.75,8137.0,160.1706,160.269,160.0723,160.1214,8137.0
2023-11-06 15:25:00,162.73,162.83,162.68,162.81,8342.0,160.1018,160.2002,160.0526,160.1805,8342.0
2023-11-06 15:30:00,162.81,163.05,162.7,163.04,10533.0,160.1805,160.4166,160.0723,160.4068,10533.0
2023-11-06 15:35:00,163.0,163.0,162.79,162.83,12506.0,160.3674,160.3674,160.1608,160.2002,12506.0
2023-11-06 15:40:00,162.82,162.9,162.53,162.55,19023.0,160.1903,160.269,159.905,159.9247,19023.0
2023-11-06 15:45:00,162.55,162.65,162.39,162.63,35748.0,159.9247,160.0231,159.7673,160.0034,35748.0
2023-11-06 15:50:00,162.66,163.08,162.58,162.97,44000.0,160.0329,160.4461,159.9542,160.3379,44000.0
2023-11-06 15:55:00,163.0,163.28,162.94,163.24,115465.0,160.3674,160.6429,160.3084,160.6035,115465.0
2023-11-07 09:30:00,163.09,164.05,163.07,163.82,37213.0,160.456,161.4005,160.4363,161.1742,37213.0
2023-11-07 09:35:00,163.56,164.39,163.56,164.2,16548.0,160.9184,161.735,160.9184,161.548,16548.0
2023-11-07 09:40:00,164.18,164.72,163.79,164.72,8510.0,161.5284,162.0596,161.1447,162.0596,8510.0
2023-11-07 09:45:00,164.71,165.0,164.57,164.84,25320.0,162.0498,162.3351,161.9121,162.1777,25320.0
2023-11-07 09:50:00,164.89,165.36,164.72,165.22,29151.0,162.2269,162.6893,162.0596,162.5516,29151.0
2023-11-07 09:55:00,165.22,165.27,164.86,164.86,15608.0,162.5516,162.6007,162.1974,162.1974,15608.0
2023-11-07 10:00:00,164.88,165.08,164.74,164.88,9387.0,162.217,162.4138,162.0793,162.217,9387.0
2023-11-07 10:05:00,164.88,164.88,164.68,164.74,9640.0,162.217,162.217,162.0203,162.0793,9640.0
2023-11-07 10:10:00,164.74,165.16,164.72,165.14,40513.0,162.0793,162.4925,162.0596,162.4728,40513.0
2023-11-07 10:15:00,165.1,165.57,165.1,165.3,24057.0,162.4335,162.8959,162.4335,162.6303,24057.0
2023-11-07 10:20:00,165.27,165.65,165.2,165.56,11452.0,162.6007,162.9746,162.5319,162.8861,11452.0
2023-11-07 10:25:00,165.58,165.92,165.57,165.92,10880.0,162.9057,163.2403,162.8959,163.2403,10880.0
2023-11-07 10:30:00,165.93,165.95,165.76,165.84,9576.0,163.2501,163.2698,163.0828,163.1615,9576.0
2023-11-07 10:35:00,165.79,166.02,165.65,165.99,9269.0,163.1124,163.3386,162.9746,163.3091,9269.0
2023-11-07 10:40:00,165.98,166.04,165.56,165.58,11690.0,163.2993,163.3583,162.8861,162.9057,11690.0
2023-11-07 10:45:00,165.58,165.7,165.42,165.7,14432.0,162.9057,163.0238,162.7483,163.0238,14432.0
2023-11-07 10:50:00,165.64,165.69,165.36,165.61,9007.0,162.9648,163.014,162.6893,162.9353,9007.0
2023-11-07 10:55:00,165.61,165.68,165.27,165.45,23164.0,162.9353,163.0041,162.6007,162.7778,23164.0
2023-11-07 11:00:00,165.4,165.64,165.35,165.47,38509.0,162.7286,162.9648,162.6795,162.7975,38509.0
2023-11-07 11:05:00,165.47,165.64,165.47,165.64,16511.0,162.7975,162.9648,162.7975,162.9648,16511.0
2023-11-07 11:10:00,165.64,165.7,165.5,165.58,22377.0,162.9648,163.0238,162.827,162.9057,22377.0
2023-11-07 11:15:00,165.59,165.78,165.55,165.73,11356.0,162.9156,163.1025,162.8762,163.0533,11356.0
2023-11-07 11:20:00,165.65,165.79,165.65,165.77,3723.0,162.9746,163.1124,162.9746,163.0927,3723.0
2023-11-07 11:25:00,165.8,166.12,165.8,165.91,10023.0,163.1222,163.437,163.1222,163.2304,10023.0
2023-11-07 11:30:00,165.88,165.99,165.77,165.89,3032.0,163.2009,163.3091,163.0927,163.2107,3032.0
2023-11-07 11:35:00,165.84,166.07,165.77,166.07,8098.0,163.1615,163.3878,163.0927,163.3878,8098.0
2023-11-07 11:40:00,166.06,166.06,165.73,165.87,40077.0,163.378,163.378,163.0533,163.1911,40077.0
2023-11-07 11:45:00,165.93,165.98,165.61,165.92,9785.0,163.2501,163.2993,162.9353,163.2403,9785.0
2023-11-07 11:50:00,165.94,166.08,165.8,166.03,76046.0,163.2599,163.3977,163.1222,163.3485,76046.0
2023-11-07 11:55:00,165.9,166.04,165.77,165.97,17406.0,163.2206,163.3583,163.0927,163.2894,17406.0
2023-11-07 12:00:00,166.01,166.56,165.95,166.37,24856.0,163.3288,163.8699,163.2698,163.683,24856.0
2023-11-07 12:05:00,166.17,166.45,166.17,166.22,7145.0,163.4862,163.7617,163.4862,163.5354,7145.0
2023-11-07 12:10:00,166.19,166.34,166.0,166.0,6187.0,163.5059,163.6535,163.319,163.319,6187.0
2023-11-07 12:15:00,166.08,166.2,165.99,166.03,5924.0,163.3977,163.5157,163.3091,163.3485,5924.0
2023-11-07 12:20:00,166.08,166.09,165.98,166.06,3419.0,163.3977,163.4075,163.2993,163.378,3419.0
2023-11-07 12:25:00,166.06,166.06,165.83,165.98,60733.0,163.378,163.378,163.1517,163.2993,60733.0
2023-11-07 12:30:00,165.9,166.09,165.83,166.05,9763.0,163.2206,163.4075,163.1517,163.3682,9763.0
2023-11-07 12:35:00,166.0,166.27,165.9,166.22,13048.0,163.319,163.5846,163.2206,163.5354,13048.0
2023-11-07 12:40:00,166.15,166.28,166.12,166.24,7905.0,163.4665,163.5944,163.437,163.5551,7905.0
2023-11-07 12:45:00,166.19,166.36,165.92,166.08,14444.0,163.5059,163.6731,163.2403,163.3977,14444.0
2023-11-07 12:50:00,166.06,166.1,165.88,165.94,7336.0,163.378,163.4173,163.2009,163.2599,7336.0
2023-11-07 12:55:00,165.93,166.21,165.93,166.11,5906.0,163.2501,163.5256,163.2501,163.4272,5906.0
2023-11-07 13:00:00,166.13,166.17,166.03,166.12,3516.0,163.4469,163.4862,163.3485,163.437,3516.0
2023-11-07 13:05:00,166.06,166.18,166.02,166.14,6774.0,163.378,163.4961,163.3386,163.4567,6774.0
2023-11-07 13:10:00,166.14,166.23,166.11,166.19,4320.0,163.4567,163.5452,163.4272,163.5059,4320.0
2023-11-07 13:15:00,166.16,166.2,166.05,166.12,7870.0,163.4764,163.5157,163.3682,163.437,7870.0
2023-11-07 13:20:00,166.19,166.19,166.04,166.15,5960.0,163.5059,163.5059,163.3583,163.4665,5960.0
2023-11-07 13:25:00,166.11,166.15,166.05,166.13,6159.0,163.4272,163.4665,163.3682,163.4469,6159.0
2023-11-07 13:30:00,166.09,166.16,165.9,165.91,16548.0,163.4075,163.4764,163.2206,163.2304,16548.0
2023-11-07 13:35:00,165.94,166.09,165.87,166.03,9913.0,163.2599,163.4075,163.1911,163.3485,9913.0
2023-11-07 13:40:00,166.01,166.09,165.99,166.04,2228.0,163.3288,163.4075,163.3091,163.3583,2228.0
2023-11-07 13:45:00,166.04,166.11,165.97,166.1,6278.0,163.3583,163.4272,163.2894,163.4173,6278.0
2023-11-07 13:50:00,166.07,166.15,166.01,166.09,2505.0,163.3878,163.4665,163.3288,163.4075,2505.0
2023-11-07 13:55:00,166.08,166.42,165.9,166.32,371590.0,163.3977,163.7322,163.2206,163.6338,371590.0
2023-11-07 14:00:00,166.38,166.61,166.27,166.5,11007.0,163.6928,163.9191,163.5846,163.8109,11007.0
2023-11-07 14:05:00,166.53,166.57,166.47,166.57,4102.0,163.8404,163.8798,163.7814,163.8798,4102.0
2023-11-07 14:10:00,166.57,166.62,166.53,166.56,10520.0,163.8798,163.9289,163.8404,163.8699,10520.0
2023-11-07 14:15:00,166.56,166.67,166.55,166.62,14304.0,163.8699,163.9781,163.8601,163.9289,14304.0
2023-11-07 14:20:00,166.62,166.66,166.55,166.56,11307.0,163.9289,163.9683,163.8601,163.8699,11307.0
2023-11-07 14:25:00,166.56,166.63,166.42,166.52,18334.0,163.8699,163.9388,163.7322,163.8306,18334.0
2023-11-07 14:30:00,166.52,166.6,166.33,166.34,14874.0,163.8306,163.9093,163.6436,163.6535,14874.0
2023-11-07 14:35:00,166.36,166.39,166.14,166.18,9191.0,163.6731,163.7027,163.4567,163.4961,9191.0
2023-11-07 14:40:00,166.14,166.31,166.08,166.27,18037.0,163.4567,163.624,163.3977,163.5846,18037.0
2023-11-07 14:45:00,166.26,166.41,166.24,166.4,21144.0,163.5748,163.7223,163.5551,163.7125,21144.0
2023-11-07 14:50:00,166.39,166.45,166.34,166.38,18672.0,163.7027,163.7617,163.6535,163.6928,18672.0
2023-11-07 14:55:00,166.4,166.43,166.08,166.24,13107.0,163.7125,163.742,163.3977,163.5551,13107.0
2023-11-07 15:00:00,166.21,166.54,166.18,166.23,120640.0,163.5256,163.8502,163.4961,163.5452,120640.0
2023-11-07 15:05:00,166.23,166.43,166.23,166.34,19456.0,163.5452,163.742,163.5452,163.6535,19456.0
2023-11-07 15:10:00,166.32,166.55,166.27,166.55,27331.0,163.6338,163.8601,163.5846,163.8601,27331.0
2023-11-07 15:15:00,166.54,166.55,166.33,166.34,10511.0,163.8502,163.8601,163.6436,163.6535,10511.0
2023-11-07 15:20:00,166.34,166.79,166.27,166.74,16789.0,163.6535,164.0962,163.5846,164.047,16789.0
2023-11-07 15:25:00,166.74,167.02,166.72,166.94,8446.0,164.047,164.3225,164.0273,164.2438,8446.0
2023-11-07 15:30:00,166.96,167.26,166.96,167.22,24502.0,164.2635,164.5586,164.2635,164.5193,24502.0
2023-11-07 15:35:00,167.23,167.39,167.11,167.36,33046.0,164.5291,164.6865,164.411,164.657,33046.0
2023-11-07 15:40:00,167.36,167.45,167.27,167.4,24879.0,164.657,164.7455,164.5684,164.6963,24879.0
2023-11-07 15:45:00,167.38,167.38,167.15,167.21,45011.0,164.6767,164.6767,164.4504,164.5094,45011.0
2023-11-07 15:50:00,167.18,167.34,167.01,167.05,75728.0,164.4799,164.6373,164.3126,164.352,75728.0
2023-11-07 15:55:00,167.02,167.28,166.84,167.27,181175.0,164.3225,164.5783,164.1454,164.5684,181175.0
2023-11-08 09:30:00,168.83,169.81,168.22,168.44,55919.0,166.1033,167.0674,165.5031,165.7196,55919.0
2023-11-08 09:35:00,168.66,169.15,167.96,168.57,13923.0,165.936,166.4181,165.2473,165.8475,13923.0
2023-11-08 09:40:00,168.58,168.86,168.22,168.39,12730.0,165.8573,166.1328,165.5031,165.6704,12730.0
2023-11-08 09:45:00,168.3,169.18,168.26,169.1,15560.0,165.5818,166.4476,165.5425,166.3689,15560.0
2023-11-08 09:50:00,169.07,169.11,168.33,168.57,16357.0,166.3394,166.3787,165.6113,165.8475,16357.0
2023-11-08 09:55:00,168.94,169.67,168.87,169.55,15919.0,166.2115,166.9297,166.1426,166.8116,15919.0
2023-11-08 10:00:00,169.64,169.76,169.32,169.58,10014.0,166.9002,167.0182,166.5853,166.8411,10014.0
2023-11-08 10:05:00,169.58,169.58,169.18,169.33,12087.0,166.8411,166.8411,166.4476,166.5952,12087.0
2023-11-08 10:10:00,169.34,169.44,169.15,169.29,10965.0,166.605,166.7034,166.4181,166.5558,10965.0
2023-11-08 10:15:00,169.29,169.43,169.2,169.32,15897.0,166.5558,166.6936,166.4673,166.5853,15897.0
2023-11-08 10:20:00,169.29,169.33,168.83,168.96,6772.0,166.5558,166.5952,166.1033,166.2312,6772.0
2023-11-08 10:25:00,168.93,168.96,168.47,168.47,35854.0,166.2016,166.2312,165.7491,165.7491,35854.0
2023-11-08 10:30:00,168.56,168.91,168.46,168.75,11387.0,165.8376,166.182,165.7392,166.0245,11387.0
2023-11-08 10:35:00,168.76,169.03,168.67,169.03,10659.0,166.0344,166.3,165.9458,166.3,10659.0
2023-11-08 10:40:00,169.03,169.17,168.81,168.95,20298.0,166.3,166.4378,166.0836,166.2213,20298.0
2023-11-08 10:45:00,168.98,169.32,168.82,169.25,12580.0,166.2508,166.5853,166.0934,166.5165,12580.0
2023-11-08 10:50:00,169.3,169.38,169.07,169.38,32592.0,166.5657,166.6444,166.3394,166.6444,32592.0
2023-11-08 10:55:00,169.27,169.29,168.92,169.19,11640.0,166.5361,166.5558,166.1918,166.4574,11640.0
2023-11-08 11:00:00,169.22,169.27,169.0,169.05,12333.0,166.487,166.5361,166.2705,166.3197,12333.0
2023-11-08 11:05:00,169.09,169.36,169.09,169.33,11007.0,166.3591,166.6247,166.3591,166.5952,11007.0
2023-11-08 11:10:00,169.37,169.4,169.2,169.28,12096.0,166.6345,166.664,166.4673,166.546,12096.0
2023-11-08 11:15:00,169.23,169.43,169.0,169.34,20146.0,166.4968,166.6936,166.2705,166.605,20146.0
2023-11-08 11:20:00,169.36,169.36,168.95,169.03,13826.0,166.6247,166.6247,166.2213,166.3,13826.0
2023-11-08 11:25:00,169.03,169.29,168.96,169.29,21192.0,166.3,166.5558,166.2312,166.5558,21192.0
2023-11-08 11:30:00,169.25,169.26,168.84,168.99,23616.0,166.5165,166.5263,166.1131,166.2607,23616.0
2023-11-08 11:35:00,169.01,169.18,169.01,169.12,26953.0,166.2803,166.4476,166.2803,166.3886,26953.0
2023-11-08 11:40:00,169.08,169.34,169.05,169.33,13789.0,166.3492,166.605,166.3197,166.5952,13789.0
2023-11-08 11:45:00,169.34,169.66,169.31,169.55,25088.0,166.605,166.9198,166.5755,166.8116,25088.0
2023-11-08 11:50:00,169.53,169.74,169.44,169.74,18917.0,166.7919,166.9986,166.7034,166.9986,18917.0
2023-11-08 11:55:00,169.72,169.81,169.65,169.77,17104.0,166.9789,167.0674,166.91,167.0281,17104.0
2023-11-08 12:00:00,169.8,169.81,169.34,169.59,32792.0,167.0576,167.0674,166.605,166.851,32792.0
2023-11-08 12:05:00,169.59,169.69,169.25,169.41,32252.0,166.851,166.9494,166.5165,166.6739,32252.0
2023-11-08 12:10:00,169.33,169.77,169.14,169.77,31062.0,166.5952,167.0281,166.4082,167.0281,31062.0
2023-11-08 12:15:00,169.78,169.87,169.63,169.71,17239.0,167.0379,167.1265,166.8903,166.969,17239.0
2023-11-08 12:20:00,169.67,169.71,169.44,169.52,25278.0,166.9297,166.969,166.7034,166.7821,25278.0
2023-11-08 12:25:00,169.51,169.89,169.51,169.68,41846.0,166.7723,167.1461,166.7723,166.9395,41846.0
2023-11-08 12:30:00,169.7,169.84,169.47,169.73,25444.0,166.9592,167.0969,166.7329,166.9887,25444.0
2023-11-08 12:35:00,169.71,170.15,169.62,170.05,15984.0,166.969,167.4019,166.8805,167.3035,15984.0
2023-11-08 12:40:00,170.03,170.16,170.0,170.11,11487.0,167.2839,167.4118,167.2544,167.3626,11487.0
2023-11-08 12:45:00,170.12,170.26,170.0,170.13,13458.0,167.3724,167.5102,167.2544,167.3823,13458.0
2023-11-08 12:50:00,170.2,170.33,170.09,170.3,8819.0,167.4511,167.579,167.3429,167.5495,8819.0
2023-11-08 12:55:00,170.31,170.61,170.3,170.53,27009.0,167.5593,167.8545,167.5495,167.7758,27009.0
2023-11-08 13:00:00,170.56,170.65,170.46,170.56,18984.0,167.8053,167.8939,167.7069,167.8053,18984.0
2023-11-08 13:05:00,170.63,170.78,170.62,170.76,10519.0,167.8742,168.0218,167.8643,168.0021,10519.0
2023-11-08 13:10:00,170.71,170.77,170.63,170.65,19564.0,167.9529,168.0119,167.8742,167.8939,19564.0
2023-11-08 13:15:00,170.63,170.79,170.48,170.49,10547.0,167.8742,168.0316,167.7266,167.7364,10547.0
2023-11-08 13:20:00,170.57,170.57,170.19,170.5,9019.0,167.8151,167.8151,167.4413,167.7463,9019.0
2023-11-08 13:25:00,170.52,170.6,170.35,170.51,7913.0,167.766,167.8447,167.5987,167.7561,7913.0
2023-11-08 13:30:00,170.45,170.58,170.39,170.58,14364.0,167.6971,167.825,167.6381,167.825,14364.0
2023-11-08 13:35:00,170.43,170.43,170.02,170.11,9064.0,167.6774,167.6774,167.274,167.3626,9064.0
2023-11-08 13:40:00,170.11,170.22,170.0,170.15,11593.0,167.3626,167.4708,167.2544,167.4019,11593.0
2023-11-08 13:45:00,170.15,170.32,170.15,170.32,6878.0,167.4019,167.5692,167.4019,167.5692,6878.0
2023-11-08 13:50:00,170.34,170.46,170.28,170.42,9298.0,167.5889,167.7069,167.5298,167.6676,9298.0
2023-11-08 13:55:00,170.45,170.52,170.36,170.46,17115.0,167.6971,167.766,167.6085,167.7069,17115.0
2023-11-08 14:00:00,170.46,170.47,170.16,170.36,6907.0,167.7069,167.7168,167.4118,167.6085,6907.0
2023-11-08 14:05:00,170.36,170.42,170.11,170.42,13997.0,167.6085,167.6676,167.3626,167.6676,13997.0
2023-11-08 14:10:00,170.32,170.53,170.3,170.4,10500.0,167.5692,167.7758,167.5495,167.6479,10500.0
2023-11-08 14:15:00,170.43,170.52,170.38,170.48,15343.0,167.6774,167.766,167.6282,167.7266,15343.0
2023-11-08 14:20:00,170.45,170.56,170.43,170.45,6826.0,167.6971,167.8053,167.6774,167.6971,6826.0
2023-11-08 14:25:00,170.45,170.47,170.37,170.38,16591.0,167.6971,167.7168,167.6184,167.6282,16591.0
2023-11-08 14:30:00,170.38,170.48,170.3,170.34,9665.0,167.6282,167.7266,167.5495,167.5889,9665.0
2023-11-08 14:35:00,170.27,170.43,170.19,170.35,4639.0,167.52,167.6774,167.4413,167.5987,4639.0
2023-11-08 14:40:00,170.35,170.35,170.15,170.29,6742.0,167.5987,167.5987,167.4019,167.5397,6742.0
2023-11-08 14:45:00,170.28,170.42,170.28,170.41,6375.0,167.5298,167.6676,167.5298,167.6577,6375.0
2023-11-08 14:50:00,170.39,170.62,170.38,170.59,15810.0,167.6381,167.8643,167.6282,167.8348,15810.0
2023-11-08 14:55:00,170.59,170.64,170.37,170.48,16866.0,167.8348,167.884,167.6184,167.7266,16866.0
2023-11-08 15:00:00,170.47,170.62,170.45,170.53,11387.0,167.7168,167.8643,167.6971,167.7758,11387.0
2023-11-08 15:05:00,170.59,170.65,170.49,170.65,15210.0,167.8348,167.8939,167.7364,167.8939,15210.0
2023-11-08 15:10:00,170.65,170.85,170.63,170.81,24013.0,167.8939,168.0906,167.8742,168.0513,24013.0
2023-11-08 15:15:00,170.83,170.92,170.75,170.86,29262.0,168.071,168.1595,167.9922,168.1005,29262.0
2023-11-08 15:20:00,170.84,171.08,170.8,171.05,34527.0,168.0808,168.3169,168.0414,168.2874,34527.0
2023-11-08 15:25:00,171.05,171.13,170.91,171.06,29118.0,168.2874,168.3661,168.1497,168.2972,29118.0
2023-11-08 15:30:00,171.06,171.22,170.89,171.12,29749.0,168.2972,168.4547,168.13,168.3563,29749.0
2023-11-08 15:35:00,171.11,171.45,171.05,171.39,63477.0,168.3464,168.6809,168.2874,168.6219,63477.0
2023-11-08 15:40:00,171.4,171.69,171.19,171.59,57967.0,168.6317,168.9171,168.4251,168.8187,57967.0
2023-11-08 15:45:00,171.59,171.72,171.41,171.41,62174.0,168.8187,168.9466,168.6416,168.6416,62174.0
2023-11-08 15:50:00,171.5,171.6,171.39,171.48,126646.0,168.7301,168.8285,168.6219,168.7105,126646.0
2023-11-08 15:55:00,171.47,171.5,170.85,170.91,289850.0,168.7006,168.7301,168.0906,168.1497,289850.0
2023-11-09 09:30:00,170.97,172.0,170.55,171.34,35835.0,168.2087,169.2221,167.7955,168.5727,35835.0
2023-11-09 09:35:00,171.48,171.8,170.91,171.62,22381.0,168.7105,169.0253,168.1497,168.8482,22381.0
2023-11-09 09:40:00,171.76,173.02,171.74,172.49,32980.0,168.9859,170.2256,168.9663,169.7041,32980.0
2023-11-09 09:45:00,172.58,173.46,172.06,172.75,46872.0,169.7927,170.6585,169.2811,169.9599,46872.0
2023-11-09 09:50:00,172.72,173.08,172.16,172.52,17628.0,169.9304,170.2846,169.3795,169.7337,17628.0
2023-11-09 09:55:00,172.4,173.17,172.37,172.79,33297.0,169.6156,170.3732,169.5861,169.9993,33297.0
2023-11-09 10:00:00,172.93,173.56,172.86,172.96,27184.0,170.137,170.7569,170.0682,170.1665,27184.0
2023-11-09 10:05:00,172.9,173.28,172.68,173.24,27096.0,170.1075,170.4814,169.8911,170.442,27096.0
2023-11-09 10:10:00,173.18,173.2,172.5,172.71,30114.0,170.383,170.4027,169.714,169.9206,30114.0
2023-11-09 10:15:00,172.71,172.97,172.53,172.53,42303.0,169.9206,170.1764,169.7435,169.7435,42303.0
2023-11-09 10:20:00,172.53,172.74,172.48,172.59,43031.0,169.7435,169.9501,169.6943,169.8025,43031.0
2023-11-09 10:25:00,172.6,172.6,171.74,172.06,33861.0,169.8124,169.8124,168.9663,169.2811,33861.0
2023-11-09 10:30:00,172.09,172.24,171.69,171.75,24779.0,169.3106,169.4582,168.9171,168.9761,24779.0
2023-11-09 10:35:00,171.75,171.77,171.05,171.4,28548.0,168.9761,168.9958,168.2874,168.6317,28548.0
2023-11-09 10:40:00,171.39,171.47,170.96,171.38,16532.0,168.6219,168.7006,168.1989,168.6121,16532.0
2023-11-09 10:45:00,171.38,171.45,170.99,171.3,49000.0,168.6121,168.6809,168.2284,168.5334,49000.0
2023-11-09 10:50:00,171.3,171.51,171.15,171.43,61084.0,168.5334,168.74,168.3858,168.6613,61084.0
2023-11-09 10:55:00,171.44,171.78,171.35,171.76,27658.0,168.6711,169.0056,168.5826,168.9859,27658.0
2023-11-09 11:00:00,171.76,171.82,171.54,171.67,23951.0,168.9859,169.045,168.7695,168.8974,23951.0
2023-11-09 11:05:00,171.77,172.22,171.7,172.15,19766.0,168.9958,169.4385,168.9269,169.3696,19766.0
2023-11-09 11:10:00,172.15,172.34,171.95,172.12,19218.0,169.3696,169.5566,169.1729,169.3401,19218.0
2023-11-09 11:15:00,172.16,172.36,172.07,172.26,14892.0,169.3795,169.5762,169.2909,169.4779,14892.0
2023-11-09 11:20:00,172.26,172.33,172.06,172.22,14191.0,169.4779,169.5467,169.2811,169.4385,14191.0
2023-11-09 11:25:00,172.14,172.38,172.14,172.37,8382.0,169.3598,169.5959,169.3598,169.5861,8382.0
2023-11-09 11:30:00,172.39,172.69,172.33,172.49,32243.0,169.6058,169.9009,169.5467,169.7041,32243.0
2023-11-09 11:35:00,172.55,172.71,172.21,172.25,24172.0,169.7632,169.9206,169.4287,169.468,24172.0
2023-11-09 11:40:00,172.24,172.49,172.04,172.45,13759.0,169.4582,169.7041,169.2614,169.6648,13759.0
2023-11-09 11:45:00,172.45,172.59,172.31,172.43,25019.0,169.6648,169.8025,169.527,169.6451,25019.0
2023-11-09 11:50:00,172.42,172.54,172.23,172.26,15854.0,169.6353,169.7533,169.4483,169.4779,15854.0
2023-11-09 11:55:00,172.31,172.51,172.23,172.48,14778.0,169.527,169.7238,169.4483,169.6943,14778.0
2023-11-09 12:00:00,172.46,172.57,172.38,172.5,10412.0,169.6746,169.7828,169.5959,169.714,10412.0
2023-11-09 12:05:00,172.45,172.65,172.24,172.33,18656.0,169.6648,169.8616,169.4582,169.5467,18656.0
2023-11-09 12:10:00,172.28,172.4,172.18,172.26,13690.0,169.4975,169.6156,169.3991,169.4779,13690.0
2023-11-09 12:15:00,172.3,172.36,172.08,172.21,14888.0,169.5172,169.5762,169.3008,169.4287,14888.0
2023-11-09 12:20:00,172.14,172.17,171.61,172.08,17937.0,169.3598,169.3893,168.8384,169.3008,17937.0
2023-11-09 12:25:00,172.07,172.12,171.84,171.89,13460.0,169.2909,169.3401,169.0646,169.1138,13460.0
2023-11-09 12:30:00,171.88,172.1,171.77,172.06,14770.0,169.104,169.3204,168.9958,169.2811,14770.0
2023-11-09 12:35:00,172.06,172.13,171.91,172.05,13815.0,169.2811,169.35,169.1335,169.2712,13815.0
2023-11-09 12:40:00,172.03,172.39,172.03,172.34,8885.0,169.2516,169.6058,169.2516,169.5566,8885.0
2023-11-09 12:45:00,172.38,172.52,172.32,172.45,13069.0,169.5959,169.7337,169.5369,169.6648,13069.0
2023-11-09 12:50:00,172.4,172.47,172.26,172.47,13121.0,169.6156,169.6845,169.4779,169.6845,13121.0
2023-11-09 12:55:00,172.47,172.53,172.39,172.51,9935.0,169.6845,169.7435,169.6058,169.7238,9935.0
2023-11-09 13:00:00,172.44,172.58,171.81,172.09,18620.0,169.6549,169.7927,169.0351,169.3106,18620.0
2023-11-09 13:05:00,172.14,172.27,171.76,172.04,31650.0,169.3598,169.4877,168.9859,169.2614,31650.0
2023-11-09 13:10:00,171.98,172.69,171.98,172.6,17542.0,169.2024,169.9009,169.2024,169.8124,17542.0
2023-11-09 13:15:00,172.6,172.6,172.17,172.25,9304.0,169.8124,169.8124,169.3893,169.468,9304.0
2023-11-09 13:20:00,172.26,172.37,172.17,172.37,13211.0,169.4779,169.5861,169.3893,169.5861,13211.0
2023-11-09 13:25:00,172.33,172.46,172.3,172.41,12208.0,169.5467,169.6746,169.5172,169.6254,12208.0
2023-11-09 13:30:00,172.36,172.39,172.15,172.26,14541.0,169.5762,169.6058,169.3696,169.4779,14541.0
2023-11-09 13:35:00,172.22,172.44,172.17,172.28,16439.0,169.4385,169.6549,169.3893,169.4975,16439.0
2023-11-09 13:40:00,172.26,172.28,171.97,172.1,45525.0,169.4779,169.4975,169.1925,169.3204,45525.0
2023-11-09 13:45:00,172.12,172.14,171.97,172.02,28881.0,169.3401,169.3598,169.1925,169.2417,28881.0
2023-11-09 13:50:00,172.03,172.05,171.92,172.03,24900.0,169.2516,169.2712,169.1433,169.2516,24900.0
2023-11-09 13:55:00,172.02,172.11,171.97,172.01,33455.0,169.2417,169.3303,169.1925,169.2319,33455.0
2023-11-09 14:00:00,172.01,172.08,171.77,171.99,57185.0,169.2319,169.3008,168.9958,169.2122,57185.0
2023-11-09 14:05:00,171.99,172.01,171.69,171.94,32603.0,169.2122,169.2319,168.9171,169.163,32603.0
2023-11-09 14:10:00,171.94,172.05,171.84,172.02,19381.0,169.163,169.2712,169.0646,169.2417,19381.0
2023-11-09 14:15:00,171.96,172.01,171.71,171.73,38860.0,169.1827,169.2319,168.9367,168.9564,38860.0
2023-11-09 14:20:00,171.73,171.9,171.51,171.83,52395.0,168.9564,169.1237,168.74,169.0548,52395.0
2023-11-09 14:25:00,171.83,172.04,171.79,172.01,37445.0,169.0548,169.2614,169.0154,169.2319,37445.0
2023-11-09 14:30:00,171.99,172.05,171.93,172.03,19856.0,169.2122,169.2712,169.1532,169.2516,19856.0
2023-11-09 14:35:00,172.03,172.06,171.45,171.49,58437.0,169.2516,169.2811,168.6809,168.7203,58437.0
2023-11-09 14:40:00,171.53,171.55,171.4,171.49,24204.0,168.7596,168.7793,168.6317,168.7203,24204.0
2023-11-09 14:45:00,171.49,171.6,171.31,171.58,21415.0,168.7203,168.8285,168.5432,168.8088,21415.0
2023-11-09 14:50:00,171.54,171.66,171.46,171.66,26000.0,168.7695,168.8875,168.6908,168.8875,26000.0
2023-11-09 14:55:00,171.67,171.69,171.34,171.41,47744.0,168.8974,168.9171,168.5727,168.6416,47744.0
2023-11-09 15:00:00,171.42,171.61,171.35,171.48,19857.0,168.6514,168.8384,168.5826,168.7105,19857.0
2023-11-09 15:05:00,171.48,171.69,171.36,171.62,36168.0,168.7105,168.9171,168.5924,168.8482,36168.0
2023-11-09 15:10:00,171.61,171.77,171.6,171.72,13372.0,168.8384,168.9958,168.8285,168.9466,13372.0
2023-11-09 15:15:00,171.69,171.74,171.4,171.52,18295.0,168.9171,168.9663,168.6317,168.7498,18295.0
2023-11-09 15:20:00,171.5,171.58,171.16,171.17,17815.0,168.7301,168.8088,168.3956,168.4055,17815.0
2023-11-09 15:25:00,171.2,171.28,171.07,171.11,8997.0,168.435,168.5137,168.3071,168.3464,8997.0
2023-11-09 15:30:00,171.16,171.39,171.16,171.39,26515.0,168.3956,168.6219,168.3956,168.6219,26515.0
2023-11-09 15:35:00,171.34,171.34,171.03,171.05,15061.0,168.5727,168.5727,168.2677,168.2874,15061.0
2023-11-09 15:40:00,171.02,171.19,170.96,171.05,26568.0,168.2579,168.4251,168.1989,168.2874,26568.0
2023-11-09 15:45:00,171.04,171.22,170.96,171.0,29129.0,168.2776,168.4547,168.1989,168.2382,29129.0
2023-11-09 15:50:00,171.02,171.28,170.87,170.88,46741.0,168.2579,168.5137,168.1103,168.1201,46741.0
2023-11-09 15:55:00,170.9,170.93,170.62,170.69,181384.0,168.1398,168.1693,167.8643,167.9332,181384.0
2023-11-10 09:30:00,170.51,170.51,168.94,169.03,51294.0,167.7561,167.7561,166.2115,166.3,51294.0
2023-11-10 09:35:00,169.73,169.73,167.28,168.18,19544.0,166.9887,166.9887,164.5783,165.4637,19544.0
2023-11-10 09:40:00,168.18,168.63,167.89,167.94,10652.0,165.4637,165.9065,165.1784,165.2276,10652.0
2023-11-10 09:45:00,168.23,168.23,167.44,167.46,10894.0,165.5129,165.5129,164.7357,164.7554,10894.0
2023-11-10 09:50:00,167.46,167.88,166.76,166.99,15714.0,164.7554,165.1686,164.0667,164.293,15714.0
2023-11-10 09:55:00,166.96,167.33,166.23,167.03,28527.0,164.2635,164.6275,163.5452,164.3323,28527.0
2023-11-10 10:00:00,167.28,167.57,166.68,167.45,25621.0,164.5783,164.8636,163.988,164.7455,25621.0
2023-11-10 10:05:00,167.34,167.72,167.33,167.51,13261.0,164.6373,165.0112,164.6275,164.8046,13261.0
2023-11-10 10:10:00,167.5,167.98,167.35,167.96,19852.0,164.7947,165.267,164.6472,165.2473,19852.0
2023-11-10 10:15:00,167.93,168.28,167.83,168.15,10477.0,165.2178,165.5621,165.1194,165.4342,10477.0
2023-11-10 10:20:00,168.18,168.33,167.98,168.25,8903.0,165.4637,165.6113,165.267,165.5326,8903.0
2023-11-10 10:25:00,168.19,168.35,167.75,167.83,11949.0,165.4736,165.631,165.0407,165.1194,11949.0
2023-11-10 10:30:00,167.9,168.18,167.79,167.79,11349.0,165.1883,165.4637,165.08,165.08,11349.0
2023-11-10 10:35:00,167.84,168.14,167.59,167.66,17299.0,165.1292,165.4244,164.8833,164.9521,17299.0
2023-11-10 10:40:00,167.63,167.91,167.57,167.71,11299.0,164.9226,165.1981,164.8636,165.0013,11299.0
2023-11-10 10:45:00,167.71,168.0,167.42,167.93,13329.0,165.0013,165.2867,164.716,165.2178,13329.0
2023-11-10 10:50:00,168.0,168.12,167.77,167.96,14795.0,165.2867,165.4047,165.0604,165.2473,14795.0
2023-11-10 10:55:00,167.94,168.22,167.82,167.99,9104.0,165.2276,165.5031,165.1096,165.2768,9104.0
2023-11-10 11:00:00,168.17,168.17,167.86,168.03,3380.0,165.4539,165.4539,165.1489,165.3162,3380.0
2023-11-10 11:05:00,168.03,168.27,167.96,168.24,12167.0,165.3162,165.5523,165.2473,165.5228,12167.0
2023-11-10 11:10:00,168.1,168.27,167.97,168.19,7077.0,165.385,165.5523,165.2571,165.4736,7077.0
2023-11-10 11:15:00,168.18,168.25,167.87,167.88,7517.0,165.4637,165.5326,165.1588,165.1686,7517.0
2023-11-10 11:20:00,167.92,167.93,167.71,167.85,7608.0,165.2079,165.2178,165.0013,165.1391,7608.0
2023-11-10 11:25:00,167.96,168.12,167.79,168.07,13588.0,165.2473,165.4047,165.08,165.3555,13588.0
2023-11-10 11:30:00,168.07,168.23,167.77,167.81,11577.0,165.3555,165.5129,165.0604,165.0997,11577.0
2023-11-10 11:35:00,167.76,168.01,167.67,167.94,7460.0,165.0505,165.2965,164.962,165.2276,7460.0
2023-11-10 11:40:00,167.91,168.11,167.76,168.11,13308.0,165.1981,165.3949,165.0505,165.3949,13308.0
2023-11-10 11:45:00,168.05,168.11,167.76,167.79,9259.0,165.3358,165.3949,165.0505,165.08,9259.0
2023-11-10 11:50:00,167.72,168.03,167.71,167.88,13699.0,165.0112,165.3162,165.0013,165.1686,13699.0
2023-11-10 11:55:00,168.0,168.3,167.93,168.27,5410.0,165.2867,165.5818,165.2178,165.5523,5410.0
2023-11-10 12:00:00,168.32,168.33,168.09,168.18,5885.0,165.6015,165.6113,165.3752,165.4637,5885.0
2023-11-10 12:05:00,168.18,168.27,168.08,168.16,4793.0,165.4637,165.5523,165.3654,165.4441,4793.0
2023-11-10 12:10:00,168.16,168.21,168.1,168.13,3929.0,165.4441,165.4933,165.385,165.4146,3929.0
2023-11-10 12:15:00,168.11,168.25,168.06,168.12,5294.0,165.3949,165.5326,165.3457,165.4047,5294.0
2023-11-10 12:20:00,168.09,168.27,168.07,168.17,6096.0,165.3752,165.5523,165.3555,165.4539,6096.0
2023-11-10 12:25:00,168.13,168.25,168.07,168.17,7833.0,165.4146,165.5326,165.3555,165.4539,7833.0
2023-11-10 12:30:00,168.17,168.55,168.14,168.52,12423.0,165.4539,165.8278,165.4244,165.7983,12423.0
2023-11-10 12:35:00,168.57,168.78,168.52,168.7,10283.0,165.8475,166.0541,165.7983,165.9754,10283.0
2023-11-10 12:40:00,168.66,168.7,168.59,168.63,9976.0,165.936,165.9754,165.8671,165.9065,9976.0
2023-11-10 12:45:00,168.58,168.75,168.46,168.73,8668.0,165.8573,166.0245,165.7392,166.0049,8668.0
2023-11-10 12:50:00,168.72,169.02,168.72,168.88,9244.0,165.995,166.2902,165.995,166.1524,9244.0
2023-11-10 12:55:00,168.87,168.87,168.67,168.74,5287.0,166.1426,166.1426,165.9458,166.0147,5287.0
2023-11-10 13:00:00,168.75,168.83,168.62,168.82,9789.0,166.0245,166.1033,165.8966,166.0934,9789.0
2023-11-10 13:05:00,168.78,168.84,168.65,168.7,4079.0,166.0541,166.1131,165.9262,165.9754,4079.0
2023-11-10 13:10:00,168.69,168.69,168.43,168.68,7529.0,165.9655,165.9655,165.7097,165.9557,7529.0
2023-11-10 13:15:00,168.71,168.95,168.67,168.94,9514.0,165.9852,166.2213,165.9458,166.2115,9514.0
2023-11-10 13:20:00,168.96,169.05,168.88,168.97,10528.0,166.2312,166.3197,166.1524,166.241,10528.0
2023-11-10 13:25:00,168.94,169.19,168.94,168.94,7737.0,166.2115,166.4574,166.2115,166.2115,7737.0
2023-11-10 13:30:00,169.0,169.2,169.0,169.07,4437.0,166.2705,166.4673,166.2705,166.3394,4437.0
2023-11-10 13:35:00,169.03,169.15,168.97,169.03,9552.0,166.3,166.4181,166.241,166.3,9552.0
2023-11-10 13:40:00,169.06,169.2,168.97,169.11,9404.0,166.3295,166.4673,166.241,166.3787,9404.0
2023-11-10 13:45:00,169.14,169.27,169.07,169.24,6978.0,166.4082,166.5361,166.3394,166.5066,6978.0
2023-11-10 13:50:00,169.23,169.33,169.16,169.27,9141.0,166.4968,166.5952,166.4279,166.5361,9141.0
2023-11-10 13:55:00,169.27,169.39,169.26,169.3,3700.0,166.5361,166.6542,166.5263,166.5657,3700.0
2023-11-10 14:00:00,169.36,169.4,169.25,169.4,5259.0,166.6247,166.664,166.5165,166.664,5259.0
2023-11-10 14:05:00,169.37,169.66,169.36,169.66,13637.0,166.6345,166.9198,166.6247,166.9198,13637.0
2023-11-10 14:10:00,169.6,169.98,169.49,169.89,18876.0,166.8608,167.2347,166.7526,167.1461,18876.0
2023-11-10 14:15:00,169.96,169.96,169.56,169.58,5396.0,167.215,167.215,166.8215,166.8411,5396.0
2023-11-10 14:20:00,169.5,169.54,169.29,169.29,2395.0,166.7624,166.8018,166.5558,166.5558,2395.0
2023-11-10 14:25:00,169.27,169.5,169.21,169.43,11341.0,166.5361,166.7624,166.4771,166.6936,11341.0
2023-11-10 14:30:00,169.49,169.58,169.46,169.5,7741.0,166.7526,166.8411,166.7231,166.7624,7741.0
2023-11-10 14:35:00,169.5,169.54,169.35,169.53,7645.0,166.7624,166.8018,166.6149,166.7919,7645.0
2023-11-10 14:40:00,169.55,169.55,169.41,169.47,5205.0,166.8116,166.8116,166.6739,166.7329,5205.0
2023-11-10 14:45:00,169.46,169.53,169.36,169.4,6320.0,166.7231,166.7919,166.6247,166.664,6320.0
2023-11-10 14:50:00,169.4,169.48,169.19,169.24,6048.0,166.664,166.7428,166.4574,166.5066,6048.0
2023-11-10 14:55:00,169.24,169.24,169.12,169.2,5231.0,166.5066,166.5066,166.3886,166.4673,5231.0
2023-11-10 15:00:00,169.16,169.36,169.16,169.35,9265.0,166.4279,166.6247,166.4279,166.6149,9265.0
2023-11-10 15:05:00,169.36,169.37,169.22,169.34,7869.0,166.6247,166.6345,166.487,166.605,7869.0
2023-11-10 15:10:00,169.41,169.52,169.34,169.5,7090.0,166.6739,166.7821,166.605,166.7624,7090.0
2023-11-10 15:15:00,169.48,169.51,169.34,169.45,10733.0,166.7428,166.7723,166.605,166.7132,10733.0
2023-11-10 15:20:00,169.46,169.58,169.35,169.55,18575.0,166.7231,166.8411,166.6149,166.8116,18575.0
2023-11-10 15:25:00,169.46,169.62,169.41,169.61,9792.0,166.7231,166.8805,166.6739,166.8707,9792.0
2023-11-10 15:30:00,169.74,169.77,169.46,169.62,10144.0,166.9986,167.0281,166.7231,166.8805,10144.0
2023-11-10 15:35:00,169.59,169.65,169.35,169.37,13838.0,166.851,166.91,166.6149,166.6345,13838.0
2023-11-10 15:40:00,169.37,169.53,169.29,169.32,18326.0,166.6345,166.7919,166.5558,166.5853,18326.0
2023-11-10 15:45:00,169.38,169.68,169.26,169.28,27873.0,166.6444,166.9395,166.5263,166.546,27873.0
2023-11-10 15:50:00,169.39,169.81,169.39,169.61,38211.0,166.6542,167.0674,166.6542,166.8707,38211.0
2023-11-10 15:55:00,169.64,169.64,169.18,169.39,130556.0,166.9002,166.9002,166.4476,166.6542,130556.0
2023-11-13 09:30:00,168.68,169.61,168.62,168.66,22973.0,165.9557,166.8707,165.8966,165.936,22973.0
2023-11-13 09:35:00,168.62,169.06,168.4,169.06,6672.0,165.8966,166.3295,165.6802,166.3295,6672.0
2023-11-13 09:40:00,168.77,169.12,168.68,168.99,6385.0,166.0442,166.3886,165.9557,166.2607,6385.0
2023-11-13 09:45:00,168.81,169.14,168.79,168.97,4485.0,166.0836,166.4082,166.0639,166.241,4485.0
2023-11-13 09:50:00,168.97,169.54,168.97,169.19,11598.0,166.241,166.8018,166.241,166.4574,11598.0
2023-11-13 09:55:00,169.01,169.01,168.58,168.67,3166.0,166.2803,166.2803,165.8573,165.9458,3166.0
2023-11-13 10:00:00,168.77,168.77,167.94,168.15,12538.0,166.0442,166.0442,165.2276,165.4342,12538.0
2023-11-13 10:05:00,167.97,168.14,167.91,167.91,10233.0,165.2571,165.4244,165.1981,165.1981,10233.0
2023-11-13 10:10:00,167.88,168.13,167.57,167.95,10307.0,165.1686,165.4146,164.8636,165.2375,10307.0
2023-11-13 10:15:00,167.89,167.95,167.57,167.89,7897.0,165.1784,165.2375,164.8636,165.1784,7897.0
2023-11-13 10:20:00,167.79,168.1,167.67,167.83,27326.0,165.08,165.385,164.962,165.1194,27326.0
2023-11-13 10:25:00,167.81,168.22,167.81,168.16,8488.0,165.0997,165.5031,165.0997,165.4441,8488.0
2023-11-13 10:30:00,168.16,168.6,168.16,168.35,12894.0,165.4441,165.877,165.4441,165.631,12894.0
2023-11-13 10:35:00,168.4,168.52,168.33,168.46,8052.0,165.6802,165.7983,165.6113,165.7392,8052.0
2023-11-13 10:40:00,168.33,168.79,168.3,168.71,6871.0,165.6113,166.0639,165.5818,165.9852,6871.0
2023-11-13 10:45:00,168.72,168.75,168.47,168.51,9825.0,165.995,166.0245,165.7491,165.7884,9825.0
2023-11-13 10:50:00,168.55,168.67,168.54,168.66,6484.0,165.8278,165.9458,165.8179,165.936,6484.0
2023-11-13 10:55:00,168.59,168.66,168.53,168.62,8506.0,165.8671,165.936,165.8081,165.8966,8506.0
2023-11-13 11:00:00,168.68,168.95,168.64,168.75,6747.0,165.9557,166.2213,165.9163,166.0245,6747.0
2023-11-13 11:05:00,168.8,168.8,168.6,168.78,7234.0,166.0737,166.0737,165.877,166.0541,7234.0
2023-11-13 11:10:00,168.7,168.93,168.7,168.87,6552.0,165.9754,166.2016,165.9754,166.1426,6552.0
2023-11-13 11:15:00,168.85,169.05,168.77,169.0,5874.0,166.1229,166.3197,166.0442,166.2705,5874.0
2023-11-13 11:20:00,169.01,169.02,168.86,168.97,3310.0,166.2803,166.2902,166.1328,166.241,3310.0
2023-11-13 11:25:00,168.93,168.99,168.82,168.99,7128.0,166.2016,166.2607,166.0934,166.2607,7128.0
2023-11-13 11:30:00,168.89,169.01,168.83,168.83,10166.0,166.1623,166.2803,166.1033,166.1033,10166.0
2023-11-13 11:35:00,168.86,169.01,168.67,168.96,11209.0,166.1328,166.2803,165.9458,166.2312,11209.0
2023-11-13 11:40:00,168.88,169.09,168.86,168.9,4899.0,166.1524,166.3591,166.1328,166.1721,4899.0
2023-11-13 11:45:00,168.95,169.55,168.94,169.37,4982.0,166.2213,166.8116,166.2115,166.6345,4982.0
2023-11-13 11:50:00,169.37,169.41,169.07,169.11,4679.0,166.6345,166.6739,166.3394,166.3787,4679.0
2023-11-13 11:55:00,169.07,169.4,169.07,169.22,8314.0,166.3394,166.664,166.3394,166.487,8314.0
2023-11-13 12:00:00,169.21,169.5,169.21,169.49,4675.0,166.4771,166.7624,166.4771,166.7526,4675.0
2023-11-13 12:05:00,169.45,169.52,169.31,169.31,4742.0,166.7132,166.7821,166.5755,166.5755,4742.0
2023-11-13 12:10:00,169.28,169.34,168.98,169.12,3087.0,166.546,166.605,166.2508,166.3886,3087.0
2023-11-13 12:15:00,169.08,169.3,169.05,169.3,3523.0,166.3492,166.5657,166.3197,166.5657,3523.0
2023-11-13 12:20:00,169.24,169.42,169.17,169.33,4878.0,166.5066,166.6837,166.4378,166.5952,4878.0
2023-11-13 12:25:00,169.37,169.37,169.13,169.13,7278.0,166.6345,166.6345,166.3984,166.3984,7278.0
2023-11-13 12:30:00,169.14,169.23,168.97,169.22,9272.0,166.4082,166.4968,166.241,166.487,9272.0
2023-11-13 12:35:00,169.28,169.3,169.18,169.2,7002.0,166.546,166.5657,166.4476,166.4673,7002.0
2023-11-13 12:40:00,169.19,169.27,169.04,169.26,7533.0,166.4574,166.5361,166.3099,166.5263,7533.0
2023-11-13 12:45:00,169.27,169.29,168.98,168.98,7834.0,166.5361,166.5558,166.2508,166.2508,7834.0
2023-11-13 12:50:00,169.04,169.1,168.83,168.95,9279.0,166.3099,166.3689,166.1033,166.2213,9279.0
2023-11-13 12:55:00,169.01,169.15,168.9,169.14,5264.0,166.2803,166.4181,166.1721,166.4082,5264.0
2023-11-13 13:00:00,169.1,169.14,168.97,169.05,7925.0,166.3689,166.4082,166.241,166.3197,7925.0
2023-11-13 13:05:00,169.1,169.12,169.03,169.07,1425.0,166.3689,166.3886,166.3,166.3394,1425.0
2023-11-13 13:10:00,169.07,169.11,169.05,169.09,3051.0,166.3394,166.3787,166.3197,166.3591,3051.0
2023-11-13 13:15:00,169.15,169.27,169.13,169.21,4729.0,166.4181,166.5361,166.3984,166.4771,4729.0
2023-11-13 13:20:00,169.21,169.3,168.97,169.27,9324.0,166.4771,166.5657,166.241,166.5361,9324.0
2023-11-13 13:25:00,169.26,169.26,169.0,169.03,9078.0,166.5263,166.5263,166.2705,166.3,9078.0
2023-11-13 13:30:00,169.04,169.14,168.96,168.96,5544.0,166.3099,166.4082,166.2312,166.2312,5544.0
2023-11-13 13:35:00,168.97,169.16,168.96,169.11,5250.0,166.241,166.4279,166.2312,166.3787,5250.0
2023-11-13 13:40:00,169.1,169.44,169.07,169.41,4608.0,166.3689,166.7034,166.3394,166.6739,4608.0
2023-11-13 13:45:00,169.46,169.51,169.28,169.28,7105.0,166.7231,166.7723,166.546,166.546,7105.0
2023-11-13 13:50:00,169.34,169.56,169.31,169.45,16054.0,166.605,166.8215,166.5755,166.7132,16054.0
2023-11-13 13:55:00,169.43,169.55,169.31,169.31,7863.0,166.6936,166.8116,166.5755,166.5755,7863.0
2023-11-13 14:00:00,169.31,169.41,169.28,169.28,6137.0,166.5755,166.6739,166.546,166.546,6137.0
2023-11-13 14:05:00,169.3,169.3,169.09,169.28,7286.0,166.5657,166.5657,166.3591,166.546,7286.0
2023-11-13 14:10:00,169.25,169.29,169.06,169.06,10192.0,166.5165,166.5558,166.3295,166.3295,10192.0
2023-11-13 14:15:00,169.03,169.08,168.97,169.04,5048.0,166.3,166.3492,166.241,166.3099,5048.0
2023-11-13 14:20:00,168.97,169.14,168.93,169.1,7456.0,166.241,166.4082,166.2016,166.3689,7456.0
2023-11-13 14:25:00,169.05,169.12,168.97,169.05,8205.0,166.3197,166.3886,166.241,166.3197,8205.0
2023-11-13 14:30:00,169.06,169.11,168.99,169.06,21130.0,166.3295,166.3787,166.2607,166.3295,21130.0
2023-11-13 14:35:00,169.09,169.25,169.0,169.25,6128.0,166.3591,166.5165,166.2705,166.5165,6128.0
2023-11-13 14:40:00,169.24,169.37,169.19,169.2,8351.0,166.5066,166.6345,166.4574,166.4673,8351.0
2023-11-13 14:45:00,169.24,169.24,169.14,169.23,6491.0,166.5066,166.5066,166.4082,166.4968,6491.0
2023-11-13 14:50:00,169.23,169.23,169.09,169.16,5605.0,166.4968,166.4968,166.3591,166.4279,5605.0
2023-11-13 14:55:00,169.15,169.18,169.06,169.13,7838.0,166.4181,166.4476,166.3295,166.3984,7838.0
2023-11-13 15:00:00,169.13,169.26,169.09,169.26,7387.0,166.3984,166.5263,166.3591,166.5263,7387.0
2023-11-13 15:05:00,169.27,169.43,169.19,169.43,8156.0,166.5361,166.6936,166.4574,166.6936,8156.0
2023-11-13 15:10:00,169.43,169.44,169.27,169.41,10667.0,166.6936,166.7034,166.5361,166.6739,10667.0
2023-11-13 15:15:00,169.41,169.47,169.26,169.47,8122.0,166.6739,166.7329,166.5263,166.7329,8122.0
2023-11-13 15:20:00,169.47,169.5,169.24,169.28,12427.0,166.7329,166.7624,166.5066,166.546,12427.0
2023-11-13 15:25:00,169.28,169.36,169.26,169.34,5349.0,166.546,166.6247,166.5263,166.605,5349.0
2023-11-13 15:30:00,169.34,169.39,169.09,169.09,11065.0,166.605,166.6542,166.3591,166.3591,11065.0
2023-11-13 15:35:00,169.11,169.16,169.06,169.16,9889.0,166.3787,166.4279,166.3295,166.4279,9889.0
2023-11-13 15:40:00,169.15,169.18,169.03,169.15,16902.0,166.4181,166.4476,166.3,166.4181,16902.0
2023-11-13 15:45:00,169.16,169.34,169.0,169.03,21580.0,166.4279,166.605,166.2705,166.3,21580.0
2023-11-13 15:50:00,169.08,169.09,168.85,169.0,28284.0,166.3492,166.3591,166.1229,166.2705,28284.0
2023-11-13 15:55:00,169.01,169.03,168.79,168.83,87638.0,166.2803,166.3,166.0639,166.1033,87638.0
2023-11-14 09:30:00,171.41,171.86,171.35,171.5,31466.0,168.6416,169.0843,168.5826,168.7301,31466.0
2023-11-14 09:35:00,171.74,172.81,171.68,172.39,9069.0,168.9663,170.019,168.9072,169.6058,9069.0
2023-11-14 09:40:00,172.44,172.7,171.85,172.08,15430.0,169.6549,169.9107,169.0745,169.3008,15430.0
2023-11-14 09:45:00,172.08,173.53,172.07,173.15,11171.0,169.3008,170.7273,169.2909,170.3535,11171.0
2023-11-14 09:50:00,172.83,173.6,172.72,173.6,10200.0,170.0386,170.7962,169.9304,170.7962,10200.0
2023-11-14 09:55:00,173.67,174.2,173.52,173.92,10108.0,170.8651,171.3865,170.7175,171.111,10108.0
2023-11-14 10:00:00,173.79,174.21,173.77,174.06,16411.0,170.9831,171.3964,170.9635,171.2488,16411.0
2023-11-14 10:05:00,174.02,174.11,173.42,173.65,12472.0,171.2094,171.298,170.6191,170.8454,12472.0
2023-11-14 10:10:00,173.59,174.0,173.49,174.0,5277.0,170.7864,171.1898,170.688,171.1898,5277.0
2023-11-14 10:15:00,174.0,174.29,173.89,174.16,5325.0,171.1898,171.4751,171.0815,171.3472,5325.0
2023-11-14 10:20:00,174.12,174.12,173.81,174.06,6128.0,171.3078,171.3078,171.0028,171.2488,6128.0
2023-11-14 10:25:00,174.05,174.26,173.78,174.26,3978.0,171.2389,171.4456,170.9733,171.4456,3978.0
2023-11-14 10:30:00,174.2,174.6,174.17,174.6,4782.0,171.3865,171.7801,171.357,171.7801,4782.0
2023-11-14 10:35:00,174.55,174.72,174.46,174.58,6855.0,171.7309,171.8981,171.6423,171.7604,6855.0
2023-11-14 10:40:00,174.57,174.62,174.16,174.22,10460.0,171.7505,171.7997,171.3472,171.4062,10460.0
2023-11-14 10:45:00,174.24,174.46,174.17,174.37,9923.0,171.4259,171.6423,171.357,171.5538,9923.0
2023-11-14 10:50:00,174.4,174.54,174.24,174.26,4547.0,171.5833,171.721,171.4259,171.4456,4547.0
2023-11-14 10:55:00,174.33,174.65,174.08,174.64,22875.0,171.5144,171.8293,171.2685,171.8194,22875.0
2023-11-14 11:00:00,174.68,174.81,174.6,174.69,7239.0,171.8588,171.9867,171.7801,171.8686,7239.0
2023-11-14 11:05:00,174.73,174.79,174.51,174.71,5376.0,171.908,171.967,171.6915,171.8883,5376.0
2023-11-14 11:10:00,174.66,174.82,174.52,174.77,13977.0,171.8391,171.9965,171.7014,171.9473,13977.0
2023-11-14 11:15:00,174.74,174.88,174.64,174.72,10424.0,171.9178,172.0555,171.8194,171.8981,10424.0
2023-11-14 11:20:00,174.72,174.86,174.6,174.84,14669.0,171.8981,172.0359,171.7801,172.0162,14669.0
2023-11-14 11:25:00,174.8,175.0,174.68,174.99,6720.0,171.9768,172.1736,171.8588,172.1638,6720.0
2023-11-14 11:30:00,175.04,175.04,174.83,175.0,11362.0,172.213,172.213,172.0063,172.1736,11362.0
2023-11-14 11:35:00,175.02,175.09,174.92,175.09,10378.0,172.1933,172.2621,172.0949,172.2621,10378.0
2023-11-14 11:40:00,175.12,175.24,174.98,175.15,4134.0,172.2917,172.4097,172.1539,172.3212,4134.0
2023-11-14 11:45:00,175.13,175.21,174.72,174.72,9359.0,172.3015,172.3802,171.8981,171.8981,9359.0
2023-11-14 11:50:00,174.7,174.73,174.45,174.47,8771.0,171.8784,171.908,171.6325,171.6522,8771.0
2023-11-14 11:55:00,174.48,174.54,174.27,174.39,5415.0,171.662,171.721,171.4554,171.5735,5415.0
2023-11-14 12:00:00,174.34,174.46,174.2,174.38,7990.0,171.5243,171.6423,171.3865,171.5636,7990.0
2023-11-14 12:05:00,174.33,174.36,173.88,173.88,23679.0,171.5144,171.5439,171.0717,171.0717,23679.0
2023-11-14 12:10:00,173.93,174.03,173.92,174.0,4396.0,171.1209,171.2193,171.111,171.1898,4396.0
2023-11-14 12:15:00,173.93,174.03,173.84,173.84,2786.0,171.1209,171.2193,171.0323,171.0323,2786.0
2023-11-14 12:20:00,173.92,174.0,173.76,174.0,3622.0,171.111,171.1898,170.9536,171.1898,3622.0
2023-11-14 12:25:00,173.99,174.04,173.87,174.0,4057.0,171.1799,171.2291,171.0619,171.1898,4057.0
2023-11-14 12:30:00,174.0,174.05,173.92,174.04,4625.0,171.1898,171.2389,171.111,171.2291,4625.0
2023-11-14 12:35:00,173.96,174.03,173.91,174.0,2618.0,171.1504,171.2193,171.1012,171.1898,2618.0
2023-11-14 12:40:00,173.96,174.04,173.79,173.83,3034.0,171.1504,171.2291,170.9831,171.0225,3034.0
2023-11-14 12:45:00,173.82,173.84,173.74,173.83,1417.0,171.0127,171.0323,170.934,171.0225,1417.0
2023-11-14 12:50:00,173.78,173.87,173.74,173.82,3635.0,170.9733,171.0619,170.934,171.0127,3635.0
2023-11-14 12:55:00,173.81,173.87,173.78,173.86,4243.0,171.0028,171.0619,170.9733,171.052,4243.0
2023-11-14 13:00:00,173.76,173.84,173.7,173.8,4694.0,170.9536,171.0323,170.8946,170.993,4694.0
2023-11-14 13:05:00,173.75,173.79,173.66,173.79,2679.0,170.9438,170.9831,170.8552,170.9831,2679.0
2023-11-14 13:10:00,173.71,173.74,173.64,173.67,3009.0,170.9044,170.934,170.8356,170.8651,3009.0
2023-11-14 13:15:00,173.68,173.68,173.38,173.47,4954.0,170.8749,170.8749,170.5798,170.6683,4954.0
2023-11-14 13:20:00,173.41,173.41,173.31,173.31,2877.0,170.6093,170.6093,170.5109,170.5109,2877.0
2023-11-14 13:25:00,173.37,173.55,173.37,173.44,3183.0,170.5699,170.747,170.5699,170.6388,3183.0
2023-11-14 13:30:00,173.49,173.6,173.43,173.59,1807.0,170.688,170.7962,170.629,170.7864,1807.0
2023-11-14 13:35:00,173.58,173.59,173.5,173.59,1644.0,170.7765,170.7864,170.6978,170.7864,1644.0
2023-11-14 13:40:00,173.63,173.82,173.62,173.72,1100.0,170.8257,171.0127,170.8159,170.9143,1100.0
2023-11-14 13:45:00,173.71,173.78,173.65,173.67,5610.0,170.9044,170.9733,170.8454,170.8651,5610.0
2023-11-14 13:50:00,173.68,173.78,173.5,173.51,5968.0,170.8749,170.9733,170.6978,170.7077,5968.0
2023-11-14 13:55:00,173.47,173.54,173.34,173.4,2783.0,170.6683,170.7372,170.5404,170.5994,2783.0
2023-11-14 14:00:00,173.35,173.41,173.16,173.32,2067.0,170.5503,170.6093,170.3633,170.5207,2067.0
2023-11-14 14:05:00,173.42,173.47,173.21,173.3,2375.0,170.6191,170.6683,170.4125,170.5011,2375.0
2023-11-14 14:10:00,173.34,173.5,173.2,173.47,5058.0,170.5404,170.6978,170.4027,170.6683,5058.0
2023-11-14 14:15:00,173.38,173.45,173.34,173.39,4050.0,170.5798,170.6486,170.5404,170.5896,4050.0
2023-11-14 14:20:00,173.39,173.49,173.36,173.36,3824.0,170.5896,170.688,170.5601,170.5601,3824.0
2023-11-14 14:25:00,173.4,173.5,173.26,173.34,7118.0,170.5994,170.6978,170.4617,170.5404,7118.0
2023-11-14 14:30:00,173.36,173.57,173.35,173.54,5557.0,170.5601,170.7667,170.5503,170.7372,5557.0
2023-11-14 14:35:00,173.51,173.6,173.51,173.55,2914.0,170.7077,170.7962,170.7077,170.747,2914.0
2023-11-14 14:40:00,173.56,173.56,173.45,173.46,6574.0,170.7569,170.7569,170.6486,170.6585,6574.0
2023-11-14 14:45:00,173.49,173.68,173.36,173.44,19415.0,170.688,170.8749,170.5601,170.6388,19415.0
2023-11-14 14:50:00,173.48,173.68,173.46,173.63,9412.0,170.6782,170.8749,170.6585,170.8257,9412.0
2023-11-14 14:55:00,173.61,173.76,173.6,173.6,5646.0,170.8061,170.9536,170.7962,170.7962,5646.0
2023-11-14 15:00:00,173.64,173.65,173.46,173.53,3698.0,170.8356,170.8454,170.6585,170.7273,3698.0
2023-11-14 15:05:00,173.47,173.68,173.43,173.66,5233.0,170.6683,170.8749,170.629,170.8552,5233.0
2023-11-14 15:10:00,173.62,173.8,173.62,173.79,7665.0,170.8159,170.993,170.8159,170.9831,7665.0
2023-11-14 15:15:00,173.77,173.78,173.61,173.63,5296.0,170.9635,170.9733,170.8061,170.8257,5296.0
2023-11-14 15:20:00,173.58,173.63,173.51,173.52,5571.0,170.7765,170.8257,170.7077,170.7175,5571.0
2023-11-14 15:25:00,173.48,173.54,173.41,173.52,5118.0,170.6782,170.7372,170.6093,170.7175,5118.0
2023-11-14 15:30:00,173.53,173.55,173.39,173.43,7371.0,170.7273,170.747,170.5896,170.629,7371.0
2023-11-14 15:35:00,173.45,173.5,173.14,173.29,10925.0,170.6486,170.6978,170.3436,170.4912,10925.0
2023-11-14 15:40:00,173.29,173.45,173.16,173.16,10420.0,170.4912,170.6486,170.3633,170.3633,10420.0
2023-11-14 15:45:00,173.16,173.34,172.99,173.02,13428.0,170.3633,170.5404,170.1961,170.2256,13428.0
2023-11-14 15:50:00,172.75,173.04,172.57,172.64,27948.0,169.9599,170.2453,169.7828,169.8517,27948.0
2023-11-14 15:55:00,172.64,172.75,172.4,172.61,96262.0,169.8517,169.9599,169.6156,169.8222,96262.0
2023-11-15 09:30:00,172.49,174.03,172.48,173.83,34224.0,169.7041,171.2193,169.6943,171.0225,34224.0
2023-11-15 09:35:00,173.92,174.34,173.77,174.21,17769.0,171.111,171.5243,170.9635,171.3964,17769.0
2023-11-15 09:40:00,174.27,175.15,174.12,174.76,22341.0,171.4554,172.3212,171.3078,171.9375,22341.0
2023-11-15 09:45:00,174.75,174.85,174.23,174.5,12628.0,171.9276,172.026,171.416,171.6817,12628.0
2023-11-15 09:50:00,174.49,174.51,174.1,174.21,9781.0,171.6718,171.6915,171.2881,171.3964,9781.0
2023-11-15 09:55:00,174.14,174.42,173.85,173.87,9547.0,171.3275,171.603,171.0422,171.0619,9547.0
2023-11-15 10:00:00,173.87,173.93,173.58,173.65,15001.0,171.0619,171.1209,170.7765,170.8454,15001.0
2023-11-15 10:05:00,173.65,173.9,173.57,173.9,15038.0,170.8454,171.0914,170.7667,171.0914,15038.0
2023-11-15 10:10:00,173.9,174.28,173.9,174.28,8988.0,171.0914,171.4652,171.0914,171.4652,8988.0
2023-11-15 10:15:00,174.23,174.96,174.23,174.77,7369.0,171.416,172.1342,171.416,171.9473,7369.0
2023-11-15 10:20:00,174.79,175.04,174.64,175.04,12533.0,171.967,172.213,171.8194,172.213,12533.0
2023-11-15 10:25:00,175.0,175.32,174.94,175.0,11070.0,172.1736,172.4884,172.1146,172.1736,11070.0
2023-11-15 10:30:00,175.0,175.25,174.97,175.0,8375.0,172.1736,172.4196,172.1441,172.1736,8375.0
2023-11-15 10:35:00,174.99,175.23,174.97,175.23,7584.0,172.1638,172.3999,172.1441,172.3999,7584.0
2023-11-15 10:40:00,175.26,175.3,175.0,175.0,9155.0,172.4294,172.4688,172.1736,172.1736,9155.0
2023-11-15 10:45:00,175.05,175.13,174.64,174.98,14241.0,172.2228,172.3015,171.8194,172.1539,14241.0
2023-11-15 10:50:00,174.92,174.93,174.7,174.82,8624.0,172.0949,172.1047,171.8784,171.9965,8624.0
2023-11-15 10:55:00,174.81,174.91,174.64,174.65,8054.0,171.9867,172.0851,171.8194,171.8293,8054.0
2023-11-15 11:00:00,174.59,175.07,174.55,175.07,10392.0,171.7702,172.2425,171.7309,172.2425,10392.0
2023-11-15 11:05:00,175.15,175.26,175.02,175.1,15218.0,172.3212,172.4294,172.1933,172.272,15218.0
2023-11-15 11:10:00,175.04,175.06,174.57,174.59,7146.0,172.213,172.2326,171.7505,171.7702,7146.0
2023-11-15 11:15:00,174.52,174.64,174.49,174.59,4750.0,171.7014,171.8194,171.6718,171.7702,4750.0
2023-11-15 11:20:00,174.63,174.69,174.56,174.66,6247.0,171.8096,171.8686,171.7407,171.8391,6247.0
2023-11-15 11:25:00,174.66,174.66,174.28,174.37,6699.0,171.8391,171.8391,171.4652,171.5538,6699.0
2023-11-15 11:30:00,174.4,174.5,174.26,174.41,5801.0,171.5833,171.6817,171.4456,171.5931,5801.0
2023-11-15 11:35:00,174.43,174.43,174.2,174.4,6140.0,171.6128,171.6128,171.3865,171.5833,6140.0
2023-11-15 11:40:00,174.4,174.4,174.1,174.14,7297.0,171.5833,171.5833,171.2881,171.3275,7297.0
2023-11-15 11:45:00,174.14,174.33,174.13,174.21,8014.0,171.3275,171.5144,171.3177,171.3964,8014.0
2023-11-15 11:50:00,174.24,174.24,174.09,174.17,5211.0,171.4259,171.4259,171.2783,171.357,5211.0
2023-11-15 11:55:00,174.15,174.25,174.11,174.17,9388.0,171.3373,171.4357,171.298,171.357,9388.0
2023-11-15 12:00:00,174.25,174.32,173.87,173.94,7245.0,171.4357,171.5046,171.0619,171.1307,7245.0
2023-11-15 12:05:00,173.91,173.96,173.8,173.83,4663.0,171.1012,171.1504,170.993,171.0225,4663.0
2023-11-15 12:10:00,173.88,173.94,173.69,173.76,5366.0,171.0717,171.1307,170.8848,170.9536,5366.0
2023-11-15 12:15:00,173.74,173.97,173.74,173.97,3218.0,170.934,171.1602,170.934,171.1602,3218.0
2023-11-15 12:20:00,174.05,174.21,174.02,174.06,4724.0,171.2389,171.3964,171.2094,171.2488,4724.0
2023-11-15 12:25:00,174.13,174.29,174.13,174.22,6875.0,171.3177,171.4751,171.3177,171.4062,6875.0
2023-11-15 12:30:00,174.27,174.38,174.13,174.37,6483.0,171.4554,171.5636,171.3177,171.5538,6483.0
2023-11-15 12:35:00,174.37,174.4,174.23,174.28,3645.0,171.5538,171.5833,171.416,171.4652,3645.0
2023-11-15 12:40:00,174.32,174.35,174.12,174.25,5545.0,171.5046,171.5341,171.3078,171.4357,5545.0
2023-11-15 12:45:00,174.25,174.36,174.21,174.34,3623.0,171.4357,171.5439,171.3964,171.5243,3623.0
2023-11-15 12:50:00,174.33,174.33,174.21,174.21,5450.0,171.5144,171.5144,171.3964,171.3964,5450.0
2023-11-15 12:55:00,174.25,174.33,174.0,174.16,6751.0,171.4357,171.5144,171.1898,171.3472,6751.0
2023-11-15 13:00:00,174.19,174.31,174.08,174.08,2853.0,171.3767,171.4947,171.2685,171.2685,2853.0
2023-11-15 13:05:00,174.12,174.14,174.03,174.13,4137.0,171.3078,171.3275,171.2193,171.3177,4137.0
2023-11-15 13:10:00,174.15,174.38,174.14,174.31,8055.0,171.3373,171.5636,171.3275,171.4947,8055.0
2023-11-15 13:15:00,174.36,174.82,174.32,174.81,8540.0,171.5439,171.9965,171.5046,171.9867,8540.0
2023-11-15 13:20:00,174.84,175.0,174.74,174.79,4053.0,172.0162,172.1736,171.9178,171.967,4053.0
2023-11-15 13:25:00,174.81,174.83,174.47,174.66,8837.0,171.9867,172.0063,171.6522,171.8391,8837.0
2023-11-15 13:30:00,174.58,174.85,174.52,174.84,4165.0,171.7604,172.026,171.7014,172.0162,4165.0
2023-11-15 13:35:00,174.84,174.86,174.69,174.7,6132.0,172.0162,172.0359,171.8686,171.8784,6132.0
2023-11-15 13:40:00,174.75,174.89,174.69,174.77,5934.0,171.9276,172.0654,171.8686,171.9473,5934.0
2023-11-15 13:45:00,174.83,174.97,174.64,174.97,5762.0,172.0063,172.1441,171.8194,172.1441,5762.0
2023-11-15 13:50:00,174.93,175.08,174.92,175.06,8143.0,172.1047,172.2523,172.0949,172.2326,8143.0
2023-11-15 13:55:00,175.11,175.13,175.0,175.13,8659.0,172.2818,172.3015,172.1736,172.3015,8659.0
2023-11-15 14:00:00,175.2,175.46,175.2,175.46,12921.0,172.3704,172.6262,172.3704,172.6262,12921.0
2023-11-15 14:05:00,175.42,175.51,175.38,175.5,11804.0,172.5868,172.6754,172.5475,172.6655,11804.0
2023-11-15 14:10:00,175.5,175.65,175.46,175.61,11277.0,172.6655,172.8131,172.6262,172.7737,11277.0
2023-11-15 14:15:00,175.57,175.61,175.24,175.41,13027.0,172.7344,172.7737,172.4097,172.577,13027.0
2023-11-15 14:20:00,175.4,175.53,175.32,175.48,10795.0,172.5671,172.695,172.4884,172.6458,10795.0
2023-11-15 14:25:00,175.49,175.49,175.08,175.13,11934.0,172.6557,172.6557,172.2523,172.3015,11934.0
2023-11-15 14:30:00,175.09,175.21,174.84,174.87,8892.0,172.2621,172.3802,172.0162,172.0457,8892.0
2023-11-15 14:35:00,174.93,175.28,174.93,175.27,11507.0,172.1047,172.4491,172.1047,172.4392,11507.0
2023-11-15 14:40:00,175.27,175.51,175.26,175.31,11810.0,172.4392,172.6754,172.4294,172.4786,11810.0
2023-11-15 14:45:00,175.32,175.34,174.96,174.97,15861.0,172.4884,172.5081,172.1342,172.1441,15861.0
2023-11-15 14:50:00,174.96,175.05,174.84,175.02,9935.0,172.1342,172.2228,172.0162,172.1933,9935.0
2023-11-15 14:55:00,175.0,175.31,174.99,175.25,13212.0,172.1736,172.4786,172.1638,172.4196,13212.0
2023-11-15 15:00:00,175.25,175.48,175.22,175.44,15732.0,172.4196,172.6458,172.39,172.6065,15732.0
2023-11-15 15:05:00,175.45,175.51,175.33,175.38,18515.0,172.6163,172.6754,172.4983,172.5475,18515.0
2023-11-15 15:10:00,175.39,175.5,175.39,175.44,8911.0,172.5573,172.6655,172.5573,172.6065,8911.0
2023-11-15 15:15:00,175.43,175.43,175.09,175.13,10025.0,172.5967,172.5967,172.2621,172.3015,10025.0
2023-11-15 15:20:00,175.05,175.18,175.05,175.08,7726.0,172.2228,172.3507,172.2228,172.2523,7726.0
2023-11-15 15:25:00,175.1,175.22,175.04,175.19,8146.0,172.272,172.39,172.213,172.3605,8146.0
2023-11-15 15:30:00,175.21,175.26,175.13,175.14,9205.0,172.3802,172.4294,172.3015,172.3113,9205.0
2023-11-15 15:35:00,175.17,175.17,175.04,175.13,12927.0,172.3409,172.3409,172.213,172.3015,12927.0
2023-11-15 15:40:00,175.13,175.14,174.89,174.89,28720.0,172.3015,172.3113,172.0654,172.0654,28720.0
2023-11-15 15:45:00,174.89,175.11,174.86,174.97,42190.0,172.0654,172.2818,172.0359,172.1441,42190.0
2023-11-15 15:50:00,174.95,175.1,174.66,174.69,42268.0,172.1244,172.272,171.8391,171.8686,42268.0
2023-11-15 15:55:00,174.66,174.95,174.56,174.63,132905.0,171.8391,172.1244,171.7407,171.8096,132905.0
2023-11-16 09:30:00,175.03,175.94,173.8,175.48,23112.0,172.2031,173.0984,170.993,172.6458,23112.0
2023-11-16 09:35:00,175.44,175.88,175.1,175.19,4086.0,172.6065,173.0394,172.272,172.3605,4086.0
2023-11-16 09:40:00,175.2,175.65,175.19,175.59,8989.0,172.3704,172.8131,172.3605,172.7541,8989.0
2023-11-16 09:45:00,175.42,176.27,175.33,176.05,7788.0,172.5868,173.4231,172.4983,173.2066,7788.0
2023-11-16 09:50:00,176.36,176.44,175.97,176.15,10319.0,173.5116,173.5903,173.1279,173.305,10319.0
2023-11-16 09:55:00,176.15,176.21,175.92,176.06,5712.0,173.305,173.3641,173.0787,173.2165,5712.0
2023-11-16 10:00:00,176.09,176.59,176.09,176.17,10051.0,173.246,173.7379,173.246,173.3247,10051.0
2023-11-16 10:05:00,176.1,176.33,176.0,176.22,6805.0,173.2558,173.4821,173.1575,173.3739,6805.0
2023-11-16 10:10:00,176.26,176.4,176.11,176.16,6628.0,173.4133,173.551,173.2657,173.3149,6628.0
2023-11-16 10:15:00,176.07,176.42,176.07,176.33,5171.0,173.2263,173.5707,173.2263,173.4821,5171.0
2023-11-16 10:20:00,176.31,176.31,175.83,175.87,9841.0,173.4624,173.4624,172.9902,173.0295,9841.0
2023-11-16 10:25:00,175.88,175.96,175.66,175.79,9824.0,173.0394,173.1181,172.8229,172.9508,9824.0
2023-11-16 10:30:00,175.88,175.88,175.56,175.56,7551.0,173.0394,173.0394,172.7246,172.7246,7551.0
2023-11-16 10:35:00,175.38,175.75,175.38,175.75,6939.0,172.5475,172.9115,172.5475,172.9115,6939.0
2023-11-16 10:40:00,175.68,175.9,175.51,175.62,7729.0,172.8426,173.0591,172.6754,172.7836,7729.0
2023-11-16 10:45:00,175.68,175.81,175.53,175.72,1788.0,172.8426,172.9705,172.695,172.882,1788.0
2023-11-16 10:50:00,175.73,175.83,175.44,175.51,3731.0,172.8918,172.9902,172.6065,172.6754,3731.0
2023-11-16 10:55:00,175.49,175.57,175.27,175.37,11928.0,172.6557,172.7344,172.4392,172.5376,11928.0
2023-11-16 11:00:00,175.3,175.4,175.28,175.4,3199.0,172.4688,172.5671,172.4491,172.5671,3199.0
2023-11-16 11:05:00,175.39,175.5,175.34,175.42,4269.0,172.5573,172.6655,172.5081,172.5868,4269.0
2023-11-16 11:10:00,175.44,175.55,175.17,175.55,8044.0,172.6065,172.7147,172.3409,172.7147,8044.0
2023-11-16 11:15:00,175.47,175.52,175.35,175.45,6564.0,172.636,172.6852,172.5179,172.6163,6564.0
2023-11-16 11:20:00,175.52,175.61,175.45,175.61,5636.0,172.6852,172.7737,172.6163,172.7737,5636.0
2023-11-16 11:25:00,175.64,175.9,175.64,175.81,9758.0,172.8033,173.0591,172.8033,172.9705,9758.0
2023-11-16 11:30:00,175.81,176.01,175.8,175.92,10255.0,172.9705,173.1673,172.9607,173.0787,10255.0
2023-11-16 11:35:00,176.06,176.13,175.93,176.11,11736.0,173.2165,173.2854,173.0886,173.2657,11736.0
2023-11-16 11:40:00,176.14,176.2,176.08,176.12,11585.0,173.2952,173.3542,173.2362,173.2755,11585.0
2023-11-16 11:45:00,176.12,176.26,176.11,176.2,16265.0,173.2755,173.4133,173.2657,173.3542,16265.0
2023-11-16 11:50:00,176.22,176.42,176.0,176.11,10219.0,173.3739,173.5707,173.1575,173.2657,10219.0
2023-11-16 11:55:00,176.06,176.07,175.7,175.88,5186.0,173.2165,173.2263,172.8623,173.0394,5186.0
2023-11-16 12:00:00,175.89,175.92,175.72,175.76,3100.0,173.0492,173.0787,172.882,172.9213,3100.0
2023-11-16 12:05:00,175.68,175.71,175.53,175.66,3695.0,172.8426,172.8721,172.695,172.8229,3695.0
2023-11-16 12:10:00,175.67,175.67,175.33,175.34,4886.0,172.8328,172.8328,172.4983,172.5081,4886.0
2023-11-16 12:15:00,175.35,175.68,175.35,175.63,5536.0,172.5179,172.8426,172.5179,172.7934,5536.0
2023-11-16 12:20:00,175.66,175.7,175.51,175.63,6046.0,172.8229,172.8623,172.6754,172.7934,6046.0
2023-11-16 12:25:00,175.63,175.64,175.34,175.45,3350.0,172.7934,172.8033,172.5081,172.6163,3350.0
2023-11-16 12:30:00,175.43,175.5,175.41,175.44,2300.0,172.5967,172.6655,172.577,172.6065,2300.0
2023-11-16 12:35:00,175.45,175.53,175.26,175.48,3808.0,172.6163,172.695,172.4294,172.6458,3808.0
2023-11-16 12:40:00,175.46,175.68,175.42,175.49,6161.0,172.6262,172.8426,172.5868,172.6557,6161.0
2023-11-16 12:45:00,175.54,175.66,175.51,175.55,3216.0,172.7049,172.8229,172.6754,172.7147,3216.0
2023-11-16 12:50:00,175.5,175.54,175.27,175.27,2991.0,172.6655,172.7049,172.4392,172.4392,2991.0
2023-11-16 12:55:00,175.31,175.43,175.18,175.36,3506.0,172.4786,172.5967,172.3507,172.5278,3506.0
2023-11-16 13:00:00,175.34,175.34,175.17,175.21,2005.0,172.5081,172.5081,172.3409,172.3802,2005.0
2023-11-16 13:05:00,175.2,175.25,175.07,175.16,2972.0,172.3704,172.4196,172.2425,172.331,2972.0
2023-11-16 13:10:00,175.1,175.19,175.0,175.13,5659.0,172.272,172.3605,172.1736,172.3015,5659.0
2023-11-16 13:15:00,175.1,175.42,175.1,175.24,12225.0,172.272,172.5868,172.272,172.4097,12225.0
2023-11-16 13:20:00,175.21,175.32,175.16,175.24,5499.0,172.3802,172.4884,172.331,172.4097,5499.0
2023-11-16 13:25:00,175.32,175.39,175.2,175.26,5899.0,172.4884,172.5573,172.3704,172.4294,5899.0
2023-11-16 13:30:00,175.24,175.25,175.0,175.09,6834.0,172.4097,172.4196,172.1736,172.2621,6834.0
2023-11-16 13:35:00,175.1,175.18,174.95,175.17,3350.0,172.272,172.3507,172.1244,172.3409,3350.0
2023-11-16 13:40:00,175.22,175.33,175.11,175.19,3631.0,172.39,172.4983,172.2818,172.3605,3631.0
2023-11-16 13:45:00,175.14,175.28,175.09,175.15,1803.0,172.3113,172.4491,172.2621,172.3212,1803.0
2023-11-16 13:50:00,175.14,175.26,175.12,175.22,2937.0,172.3113,172.4294,172.2917,172.39,2937.0
2023-11-16 13:55:00,175.2,175.56,175.2,175.53,3608.0,172.3704,172.7246,172.3704,172.695,3608.0
2023-11-16 14:00:00,175.52,175.59,175.37,175.45,7411.0,172.6852,172.7541,172.5376,172.6163,7411.0
2023-11-16 14:05:00,175.45,175.46,175.29,175.33,5696.0,172.6163,172.6262,172.4589,172.4983,5696.0
2023-11-16 14:10:00,175.3,175.44,175.27,175.28,14527.0,172.4688,172.6065,172.4392,172.4491,14527.0
2023-11-16 14:15:00,175.32,175.71,175.28,175.71,4360.0,172.4884,172.8721,172.4491,172.8721,4360.0
2023-11-16 14:20:00,175.72,175.76,175.6,175.67,5539.0,172.882,172.9213,172.7639,172.8328,5539.0
2023-11-16 14:25:00,175.69,175.76,175.62,175.7,6041.0,172.8525,172.9213,172.7836,172.8623,6041.0
2023-11-16 14:30:00,175.75,175.91,175.69,175.87,4644.0,172.9115,173.0689,172.8525,173.0295,4644.0
2023-11-16 14:35:00,175.89,175.98,175.81,175.86,6809.0,173.0492,173.1378,172.9705,173.0197,6809.0
2023-11-16 14:40:00,175.86,176.06,175.8,176.05,8314.0,173.0197,173.2165,172.9607,173.2066,8314.0
2023-11-16 14:45:00,176.06,176.35,176.0,176.35,8118.0,173.2165,173.5018,173.1575,173.5018,8118.0
2023-11-16 14:50:00,176.37,176.41,176.28,176.39,24093.0,173.5215,173.5608,173.4329,173.5412,24093.0
2023-11-16 14:55:00,176.4,176.73,176.36,176.51,21224.0,173.551,173.8757,173.5116,173.6592,21224.0
2023-11-16 15:00:00,176.54,176.57,176.47,176.5,17809.0,173.6887,173.7182,173.6199,173.6494,17809.0
2023-11-16 15:05:00,176.5,176.62,176.47,176.5,9890.0,173.6494,173.7674,173.6199,173.6494,9890.0
2023-11-16 15:10:00,176.5,176.65,176.47,176.58,10286.0,173.6494,173.797,173.6199,173.7281,10286.0
2023-11-16 15:15:00,176.59,176.64,176.41,176.49,14281.0,173.7379,173.7871,173.5608,173.6395,14281.0
2023-11-16 15:20:00,176.49,176.49,176.28,176.48,14703.0,173.6395,173.6395,173.4329,173.6297,14703.0
2023-11-16 15:25:00,176.47,176.63,176.42,176.63,9901.0,173.6199,173.7773,173.5707,173.7773,9901.0
2023-11-16 15:30:00,176.63,176.7,176.45,176.51,18057.0,173.7773,173.8461,173.6002,173.6592,18057.0
2023-11-16 15:35:00,176.57,176.61,176.47,176.5,15068.0,173.7182,173.7576,173.6199,173.6494,15068.0
2023-11-16 15:40:00,176.49,176.67,176.44,176.62,24044.0,173.6395,173.8166,173.5903,173.7674,24044.0
2023-11-16 15:45:00,176.63,176.8,176.55,176.63,19112.0,173.7773,173.9445,173.6986,173.7773,19112.0
2023-11-16 15:50:00,176.68,176.81,176.45,176.48,60155.0,173.8265,173.9544,173.6002,173.6297,60155.0
2023-11-16 15:55:00,176.5,176.62,176.24,176.59,124628.0,173.6494,173.7674,173.3936,173.7379,124628.0
2023-11-17 09:30:00,177.41,177.7,176.9,176.9,117337.0,174.5447,174.83,174.0429,174.0429,117337.0
2023-11-17 09:35:00,177.7,177.7,175.98,176.12,34982.0,174.83,174.83,173.1378,173.2755,34982.0
2023-11-17 09:40:00,175.87,176.53,175.86,175.93,11192.0,173.0295,173.6789,173.0197,173.0886,11192.0
2023-11-17 09:45:00,176.14,176.45,175.84,176.29,7918.0,173.2952,173.6002,173.0,173.4428,7918.0
2023-11-17 09:50:00,176.2,176.32,175.83,175.83,17207.0,173.3542,173.4723,172.9902,172.9902,17207.0
2023-11-17 09:55:00,175.83,175.96,175.7,175.89,9195.0,172.9902,173.1181,172.8623,173.0492,9195.0
2023-11-17 10:00:00,175.8,176.2,175.64,176.2,14020.0,172.9607,173.3542,172.8033,173.3542,14020.0
2023-11-17 10:05:00,176.2,176.2,175.72,175.92,19674.0,173.3542,173.3542,172.882,173.0787,19674.0
2023-11-17 10:10:00,175.91,176.02,175.66,175.91,56141.0,173.0689,173.1771,172.8229,173.0689,56141.0
2023-11-17 10:15:00,175.97,176.18,175.82,175.88,20098.0,173.1279,173.3345,172.9804,173.0394,20098.0
2023-11-17 10:20:00,175.89,175.98,175.72,175.84,19855.0,173.0492,173.1378,172.882,173.0,19855.0
2023-11-17 10:25:00,175.89,176.02,175.77,175.95,20138.0,173.0492,173.1771,172.9312,173.1083,20138.0
2023-11-17 10:30:00,175.92,175.92,175.75,175.8,10274.0,173.0787,173.0787,172.9115,172.9607,10274.0
2023-11-17 10:35:00,175.85,175.92,175.64,175.71,13815.0,173.0099,173.0787,172.8033,172.8721,13815.0
2023-11-17 10:40:00,175.65,175.69,175.31,175.67,5456.0,172.8131,172.8525,172.4786,172.8328,5456.0
2023-11-17 10:45:00,175.75,175.75,175.03,175.17,46637.0,172.9115,172.9115,172.2031,172.3409,46637.0
2023-11-17 10:50:00,174.99,175.24,174.86,174.89,7802.0,172.1638,172.4097,172.0359,172.0654,7802.0
2023-11-17 10:55:00,174.97,175.14,174.9,175.07,8142.0,172.1441,172.3113,172.0752,172.2425,8142.0
2023-11-17 11:00:00,175.15,175.33,175.01,175.01,5243.0,172.3212,172.4983,172.1834,172.1834,5243.0
2023-11-17 11:05:00,174.93,174.99,174.74,174.92,4554.0,172.1047,172.1638,171.9178,172.0949,4554.0
2023-11-17 11:10:00,174.85,175.05,174.75,175.01,13331.0,172.026,172.2228,171.9276,172.1834,13331.0
2023-11-17 11:15:00,175.07,175.07,174.92,174.95,10639.0,172.2425,172.2425,172.0949,172.1244,10639.0
2023-11-17 11:20:00,174.95,175.01,174.84,174.88,12933.0,172.1244,172.1834,172.0162,172.0555,12933.0
2023-11-17 11:25:00,174.87,174.87,174.7,174.77,12881.0,172.0457,172.0457,171.8784,171.9473,12881.0
2023-11-17 11:30:00,174.77,174.81,174.57,174.66,14483.0,171.9473,171.9867,171.7505,171.8391,14483.0
2023-11-17 11:35:00,174.65,174.73,174.63,174.66,8558.0,171.8293,171.908,171.8096,171.8391,8558.0
2023-11-17 11:40:00,174.68,174.9,174.67,174.82,7370.0,171.8588,172.0752,171.8489,171.9965,7370.0
2023-11-17 11:45:00,174.84,175.01,174.83,174.94,12620.0,172.0162,172.1834,172.0063,172.1146,12620.0
2023-11-17 11:50:00,174.96,175.08,174.91,174.99,3853.0,172.1342,172.2523,172.0851,172.1638,3853.0
2023-11-17 11:55:00,174.98,175.04,174.9,175.0,9668.0,172.1539,172.213,172.0752,172.1736,9668.0
2023-11-17 12:00:00,174.97,175.23,174.91,175.23,6753.0,172.1441,172.3999,172.0851,172.3999,6753.0
2023-11-17 12:05:00,175.14,175.14,175.05,175.14,520.0,172.3113,172.3113,172.2228,172.3113,520.0
2023-11-17 12:10:00,175.14,175.23,174.99,175.02,5809.0,172.3113,172.3999,172.1638,172.1933,5809.0
2023-11-17 12:15:00,175.0,175.12,174.99,175.03,5650.0,172.1736,172.2917,172.1638,172.2031,5650.0
2023-11-17 12:20:00,175.09,175.12,174.93,175.05,7804.0,172.2621,172.2917,172.1047,172.2228,7804.0
2023-11-17 12:25:00,175.02,175.08,174.94,175.0,3892.0,172.1933,172.2523,172.1146,172.1736,3892.0
2023-11-17 12:30:00,175.0,175.05,174.9,174.92,6139.0,172.1736,172.2228,172.0752,172.0949,6139.0
2023-11-17 12:35:00,174.93,174.93,174.56,174.7,2830.0,172.1047,172.1047,171.7407,171.8784,2830.0
2023-11-17 12:40:00,174.65,174.7,174.33,174.39,3232.0,171.8293,171.8784,171.5144,171.5735,3232.0
2023-11-17 12:45:00,174.39,174.41,174.22,174.25,2997.0,171.5735,171.5931,171.4062,171.4357,2997.0
2023-11-17 12:50:00,174.19,174.2,174.0,174.08,1692.0,171.3767,171.3865,171.1898,171.2685,1692.0
2023-11-17 12:55:00,173.98,174.04,173.93,173.95,2003.0,171.1701,171.2291,171.1209,171.1406,2003.0
2023-11-17 13:00:00,173.85,173.97,173.8,173.84,1482.0,171.0422,171.1602,170.993,171.0323,1482.0
2023-11-17 13:05:00,173.88,173.94,173.69,173.82,11124.0,171.0717,171.1307,170.8848,171.0127,11124.0
2023-11-17 13:10:00,173.85,174.33,173.84,174.33,17036.0,171.0422,171.5144,171.0323,171.5144,17036.0
2023-11-17 13:15:00,174.39,174.54,173.96,174.08,4422.0,171.5735,171.721,171.1504,171.2685,4422.0
2023-11-17 13:20:00,174.09,174.18,173.95,174.11,11574.0,171.2783,171.3668,171.1406,171.298,11574.0
2023-11-17 13:25:00,174.11,174.54,174.11,174.16,14005.0,171.298,171.721,171.298,171.3472,14005.0
2023-11-17 13:30:00,174.18,174.25,174.01,174.15,15311.0,171.3668,171.4357,171.1996,171.3373,15311.0
2023-11-17 13:35:00,174.16,174.34,174.13,174.32,7924.0,171.3472,171.5243,171.3177,171.5046,7924.0
2023-11-17 13:40:00,174.34,174.44,174.29,174.32,5004.0,171.5243,171.6226,171.4751,171.5046,5004.0
2023-11-17 13:45:00,174.32,174.43,174.3,174.42,4028.0,171.5046,171.6128,171.4849,171.603,4028.0
2023-11-17 13:50:00,174.39,174.57,174.38,174.54,4274.0,171.5735,171.7505,171.5636,171.721,4274.0
2023-11-17 13:55:00,174.59,174.74,174.59,174.68,2559.0,171.7702,171.9178,171.7702,171.8588,2559.0
2023-11-17 14:00:00,174.66,174.73,174.52,174.62,10060.0,171.8391,171.908,171.7014,171.7997,10060.0
2023-11-17 14:05:00,174.7,174.8,174.65,174.68,2055.0,171.8784,171.9768,171.8293,171.8588,2055.0
2023-11-17 14:10:00,174.72,174.77,174.51,174.6,5112.0,171.8981,171.9473,171.6915,171.7801,5112.0
2023-11-17 14:15:00,174.55,174.75,174.55,174.72,3451.0,171.7309,171.9276,171.7309,171.8981,3451.0
2023-11-17 14:20:00,174.65,174.77,174.5,174.5,2637.0,171.8293,171.9473,171.6817,171.6817,2637.0
2023-11-17 14:25:00,174.54,174.57,174.4,174.46,5937.0,171.721,171.7505,171.5833,171.6423,5937.0
2023-11-17 14:30:00,174.48,174.59,174.43,174.59,8341.0,171.662,171.7702,171.6128,171.7702,8341.0
2023-11-17 14:35:00,174.59,174.83,174.59,174.72,14767.0,171.7702,172.0063,171.7702,171.8981,14767.0
2023-11-17 14:40:00,174.72,174.9,174.72,174.84,7408.0,171.8981,172.0752,171.8981,172.0162,7408.0
2023-11-17 14:45:00,174.81,175.04,174.8,174.8,10965.0,171.9867,172.213,171.9768,171.9768,10965.0
2023-11-17 14:50:00,174.84,174.92,174.78,174.84,7707.0,172.0162,172.0949,171.9572,172.0162,7707.0
2023-11-17 14:55:00,174.77,174.86,174.75,174.82,5930.0,171.9473,172.0359,171.9276,171.9965,5930.0
2023-11-17 15:00:00,174.82,174.88,174.75,174.75,6957.0,171.9965,172.0555,171.9276,171.9276,6957.0
2023-11-17 15:05:00,174.8,174.83,174.73,174.79,5138.0,171.9768,172.0063,171.908,171.967,5138.0
2023-11-17 15:10:00,174.77,174.87,174.68,174.83,5569.0,171.9473,172.0457,171.8588,172.0063,5569.0
2023-11-17 15:15:00,174.84,174.84,174.72,174.83,9194.0,172.0162,172.0162,171.8981,172.0063,9194.0
2023-11-17 15:20:00,174.81,174.81,174.28,174.42,184479.0,171.9867,171.9867,171.4652,171.603,184479.0
2023-11-17 15:25:00,174.42,174.72,174.42,174.63,22107.0,171.603,171.8981,171.603,171.8096,22107.0
2023-11-17 15:30:00,174.69,174.77,174.3,174.49,13518.0,171.8686,171.9473,171.4849,171.6718,13518.0
2023-11-17 15:35:00,174.49,174.59,174.33,174.55,16845.0,171.6718,171.7702,171.5144,171.7309,16845.0
2023-11-17 15:40:00,174.55,174.76,174.52,174.75,13559.0,171.7309,171.9375,171.7014,171.9276,13559.0
2023-11-17 15:45:00,174.76,174.81,174.55,174.81,19029.0,171.9375,171.9867,171.7309,171.9867,19029.0
2023-11-17 15:50:00,174.83,174.93,174.64,174.72,23704.0,172.0063,172.1047,171.8194,171.8981,23704.0
2023-11-17 15:55:00,174.73,175.02,174.68,174.91,91244.0,171.908,172.1933,171.8588,172.0851,91244.0
2023-11-20 09:30:00,174.32,174.89,173.9,173.95,26033.0,171.5046,172.0654,171.0914,171.1406,26033.0
2023-11-20 09:35:00,173.95,175.28,173.95,175.28,5326.0,171.1406,172.4491,171.1406,172.4491,5326.0
2023-11-20 09:40:00,175.13,175.24,174.9,175.17,7006.0,172.3015,172.4097,172.0752,172.3409,7006.0
2023-11-20 09:45:00,175.0,175.14,174.71,174.92,3613.0,172.1736,172.3113,171.8883,172.0949,3613.0
2023-11-20 09:50:00,174.83,174.89,174.7,174.76,1592.0,172.0063,172.0654,171.8784,171.9375,1592.0
2023-11-20 09:55:00,174.86,175.42,174.84,175.4,2577.0,172.0359,172.5868,172.0162,172.5671,2577.0
2023-11-20 10:00:00,175.42,175.48,175.16,175.3,10425.0,172.5868,172.6458,172.331,172.4688,10425.0
2023-11-20 10:05:00,175.34,175.6,175.31,175.41,4624.0,172.5081,172.7639,172.4786,172.577,4624.0
2023-11-20 10:10:00,175.34,175.6,175.26,175.57,8030.0,172.5081,172.7639,172.4294,172.7344,8030.0
2023-11-20 10:15:00,175.51,175.51,175.22,175.39,4223.0,172.6754,172.6754,172.39,172.5573,4223.0
2023-11-20 10:20:00,175.43,175.6,175.14,175.17,5020.0,172.5967,172.7639,172.3113,172.3409,5020.0
2023-11-20 10:25:00,175.19,175.39,175.16,175.39,3096.0,172.3605,172.5573,172.331,172.5573,3096.0
2023-11-20 10:30:00,175.38,175.9,175.38,175.83,3538.0,172.5475,173.0591,172.5475,172.9902,3538.0
2023-11-20 10:35:00,175.76,175.92,175.49,175.49,4903.0,172.9213,173.0787,172.6557,172.6557,4903.0
2023-11-20 10:40:00,175.5,175.87,175.46,175.61,13963.0,172.6655,173.0295,172.6262,172.7737,13963.0
2023-11-20 10:45:00,175.63,175.9,175.62,175.73,2638.0,172.7934,173.0591,172.7836,172.8918,2638.0
2023-11-20 10:50:00,175.69,176.07,175.69,176.05,4839.0,172.8525,173.2263,172.8525,173.2066,4839.0
2023-11-20 10:55:00,176.02,176.09,176.0,176.06,2120.0,173.1771,173.246,173.1575,173.2165,2120.0
2023-11-20 11:00:00,176.13,176.19,175.9,176.19,2645.0,173.2854,173.3444,173.0591,173.3444,2645.0
2023-11-20 11:05:00,176.06,176.07,175.98,176.04,2325.0,173.2165,173.2263,173.1378,173.1968,2325.0
2023-11-20 11:10:00,175.95,176.04,175.66,175.66,4168.0,173.1083,173.1968,172.8229,172.8229,4168.0
2023-11-20 11:15:00,175.67,175.72,175.55,175.56,1100.0,172.8328,172.882,172.7147,172.7246,1100.0
2023-11-20 11:20:00,175.56,175.56,175.27,175.3,1641.0,172.7246,172.7246,172.4392,172.4688,1641.0
2023-11-20 11:25:00,175.3,175.35,175.23,175.26,1500.0,172.4688,172.5179,172.3999,172.4294,1500.0
2023-11-20 11:30:00,175.38,175.45,175.27,175.38,3304.0,172.5475,172.6163,172.4392,172.5475,3304.0
2023-11-20 11:35:00,175.36,175.44,175.23,175.23,4860.0,172.5278,172.6065,172.3999,172.3999,4860.0
2023-11-20 11:40:00,175.27,175.27,175.13,175.25,2038.0,172.4392,172.4392,172.3015,172.4196,2038.0
2023-11-20 11:45:00,175.31,175.32,175.29,175.32,500.0,172.4786,172.4884,172.4589,172.4884,500.0
2023-11-20 11:50:00,175.27,175.51,175.27,175.47,3321.0,172.4392,172.6754,172.4392,172.636,3321.0
2023-11-20 11:55:00,175.43,175.45,175.25,175.39,3199.0,172.5967,172.6163,172.4196,172.5573,3199.0
2023-11-20 12:00:00,175.34,175.35,175.25,175.29,1741.0,172.5081,172.5179,172.4196,172.4589,1741.0
2023-11-20 12:05:00,175.23,175.49,175.23,175.48,1100.0,172.3999,172.6557,172.3999,172.6458,1100.0
2023-11-20 12:10:00,175.48,175.48,175.3,175.39,3030.0,172.6458,172.6458,172.4688,172.5573,3030.0
2023-11-20 12:15:00,175.39,175.52,175.38,175.48,1382.0,172.5573,172.6852,172.5475,172.6458,1382.0
2023-11-20 12:20:00,175.52,175.52,175.28,175.28,1586.0,172.6852,172.6852,172.4491,172.4491,1586.0
2023-11-20 12:25:00,175.36,175.4,175.29,175.4,1583.0,172.5278,172.5671,172.4589,172.5671,1583.0
2023-11-20 12:30:00,175.32,175.37,175.31,175.34,879.0,172.4884,172.5376,172.4786,172.5081,879.0
2023-11-20 12:35:00,175.28,175.38,175.17,175.21,2462.0,172.4491,172.5475,172.3409,172.3802,2462.0
2023-11-20 12:40:00,175.19,175.26,175.12,175.25,2631.0,172.3605,172.4294,172.2917,172.4196,2631.0
2023-11-20 12:45:00,175.19,175.43,175.18,175.29,5233.0,172.3605,172.5967,172.3507,172.4589,5233.0
2023-11-20 12:50:00,175.33,175.35,175.24,175.3,3648.0,172.4983,172.5179,172.4097,172.4688,3648.0
2023-11-20 12:55:00,175.33,175.42,175.26,175.41,4474.0,172.4983,172.5868,172.4294,172.577,4474.0
2023-11-20 13:00:00,175.43,175.76,175.39,175.75,2277.0,172.5967,172.9213,172.5573,172.9115,2277.0
2023-11-20 13:05:00,175.73,175.88,175.69,175.77,2376.0,172.8918,173.0394,172.8525,172.9312,2376.0
2023-11-20 13:10:00,175.73,175.83,175.7,175.8,1105.0,172.8918,172.9902,172.8623,172.9607,1105.0
2023-11-20 13:15:00,175.81,175.89,175.8,175.81,2496.0,172.9705,173.0492,172.9607,172.9705,2496.0
2023-11-20 13:20:00,175.84,176.0,175.74,175.96,5930.0,173.0,173.1575,172.9016,173.1181,5930.0
2023-11-20 13:25:00,175.9,175.98,175.83,175.94,3771.0,173.0591,173.1378,172.9902,173.0984,3771.0
2023-11-20 13:30:00,175.92,176.24,175.92,176.2,3845.0,173.0787,173.3936,173.0787,173.3542,3845.0
2023-11-20 13:35:00,176.21,176.23,176.16,176.16,1949.0,173.3641,173.3837,173.3149,173.3149,1949.0
2023-11-20 13:40:00,176.22,176.37,176.22,176.33,1433.0,173.3739,173.5215,173.3739,173.4821,1433.0
2023-11-20 13:45:00,176.37,176.37,176.26,176.34,700.0,173.5215,173.5215,173.4133,173.492,700.0
2023-11-20 13:50:00,176.39,176.44,176.39,176.44,4590.0,173.5412,173.5903,173.5412,173.5903,4590.0
2023-11-20 13:55:00,176.47,176.47,176.35,176.42,8634.0,173.6199,173.6199,173.5018,173.5707,8634.0
2023-11-20 14:00:00,176.39,176.54,176.37,176.53,6964.0,173.5412,173.6887,173.5215,173.6789,6964.0
2023-11-20 14:05:00,176.5,176.68,176.47,176.68,4941.0,173.6494,173.8265,173.6199,173.8265,4941.0
2023-11-20 14:10:00,176.75,176.8,176.69,176.77,7223.0,173.8953,173.9445,173.8363,173.915,7223.0
2023-11-20 14:15:00,176.84,177.0,176.65,176.69,10469.0,173.9839,174.1413,173.797,173.8363,10469.0
2023-11-20 14:20:00,176.69,176.86,176.66,176.83,3376.0,173.8363,174.0036,173.8068,173.974,3376.0
2023-11-20 14:25:00,176.87,176.87,176.67,176.68,4061.0,174.0134,174.0134,173.8166,173.8265,4061.0
2023-11-20 14:30:00,176.69,176.91,176.69,176.9,4807.0,173.8363,174.0528,173.8363,174.0429,4807.0
2023-11-20 14:35:00,176.85,176.9,176.76,176.77,3304.0,173.9937,174.0429,173.9052,173.915,3304.0
2023-11-20 14:40:00,176.76,176.91,176.74,176.84,3086.0,173.9052,174.0528,173.8855,173.9839,3086.0
2023-11-20 14:45:00,176.81,176.9,176.62,176.62,9287.0,173.9544,174.0429,173.7674,173.7674,9287.0
2023-11-20 14:50:00,176.68,176.69,176.48,176.52,6266.0,173.8265,173.8363,173.6297,173.6691,6266.0
2023-11-20 14:55:00,176.48,176.57,176.48,176.51,6347.0,173.6297,173.7182,173.6297,173.6592,6347.0
2023-11-20 15:00:00,176.54,176.54,176.27,176.32,1699.0,173.6887,173.6887,173.4231,173.4723,1699.0
2023-11-20 15:05:00,176.33,176.44,176.29,176.44,3631.0,173.4821,173.5903,173.4428,173.5903,3631.0
2023-11-20 15:10:00,176.38,176.55,176.35,176.53,4603.0,173.5313,173.6986,173.5018,173.6789,4603.0
2023-11-20 15:15:00,176.53,176.54,176.29,176.41,13977.0,173.6789,173.6887,173.4428,173.5608,13977.0
2023-11-20 15:20:00,176.41,176.42,176.23,176.32,3459.0,173.5608,173.5707,173.3837,173.4723,3459.0
2023-11-20 15:25:00,176.32,176.59,176.28,176.55,3263.0,173.4723,173.7379,173.4329,173.6986,3263.0
2023-11-20 15:30:00,176.49,176.49,176.29,176.3,7301.0,173.6395,173.6395,173.4428,173.4526,7301.0
2023-11-20 15:35:00,176.29,176.38,176.2,176.37,7148.0,173.4428,173.5313,173.3542,173.5215,7148.0
2023-11-20 15:40:00,176.39,176.54,176.38,176.46,6305.0,173.5412,173.6887,173.5313,173.61,6305.0
2023-11-20 15:45:00,176.44,176.44,176.25,176.26,9789.0,173.5903,173.5903,173.4034,173.4133,9789.0
2023-11-20 15:50:00,176.23,176.23,175.89,175.93,15533.0,173.3837,173.3837,173.0492,173.0886,15533.0
2023-11-20 15:55:00,175.87,176.19,175.86,176.08,59376.0,173.0295,173.3444,173.0197,173.2362,59376.0
2023-11-21 09:30:00,176.64,177.0,175.77,176.66,37659.0,173.7871,174.1413,172.9312,173.8068,37659.0
2023-11-21 09:35:00,176.68,177.37,176.46,177.15,10966.0,173.8265,174.5053,173.61,174.2889,10966.0
2023-11-21 09:40:00,177.13,177.3,176.66,176.97,14373.0,174.2692,174.4365,173.8068,174.1118,14373.0
2023-11-21 09:45:00,177.0,177.53,176.97,177.53,5959.0,174.1413,174.6627,174.1118,174.6627,5959.0
2023-11-21 09:50:00,177.46,177.98,177.37,177.97,3531.0,174.5939,175.1055,174.5053,175.0956,3531.0
2023-11-21 09:55:00,177.91,177.99,177.59,177.75,5724.0,175.0366,175.1153,174.7218,174.8792,5724.0
2023-11-21 10:00:00,177.82,178.38,177.7,178.31,11048.0,174.9481,175.499,174.83,175.4301,11048.0
2023-11-21 10:05:00,178.23,178.68,178.17,178.67,8998.0,175.3514,175.7942,175.2924,175.7843,8998.0
2023-11-21 10:10:00,178.68,178.69,178.44,178.61,10473.0,175.7942,175.804,175.558,175.7253,10473.0
2023-11-21 10:15:00,178.52,178.67,178.46,178.59,12110.0,175.6368,175.7843,175.5777,175.7056,12110.0
2023-11-21 10:20:00,178.59,178.77,178.44,178.73,4918.0,175.7056,175.8827,175.558,175.8434,4918.0
2023-11-21 10:25:00,178.76,178.76,178.28,178.28,5641.0,175.8729,175.8729,175.4006,175.4006,5641.0
2023-11-21 10:30:00,178.38,178.39,178.0,178.0,5285.0,175.499,175.5088,175.1251,175.1251,5285.0
2023-11-21 10:35:00,178.06,178.37,177.83,178.1,12598.0,175.1842,175.4892,174.9579,175.2235,12598.0
2023-11-21 10:40:00,178.08,178.45,178.07,178.36,5877.0,175.2039,175.5679,175.194,175.4793,5877.0
2023-11-21 10:45:00,178.37,178.5,178.23,178.26,6562.0,175.4892,175.6171,175.3514,175.3809,6562.0
2023-11-21 10:50:00,178.28,178.46,178.26,178.39,7384.0,175.4006,175.5777,175.3809,175.5088,7384.0
2023-11-21 10:55:00,178.41,178.41,178.09,178.16,6382.0,175.5285,175.5285,175.2137,175.2826,6382.0
2023-11-21 11:00:00,178.17,178.17,177.85,177.97,24735.0,175.2924,175.2924,174.9776,175.0956,24735.0
2023-11-21 11:05:00,177.95,178.19,177.87,178.03,23535.0,175.076,175.3121,174.9972,175.1547,23535.0
2023-11-21 11:10:00,178.04,178.1,177.92,178.06,4625.0,175.1645,175.2235,175.0464,175.1842,4625.0
2023-11-21 11:15:00,178.03,178.23,177.98,178.15,10919.0,175.1547,175.3514,175.1055,175.2727,10919.0
2023-11-21 11:20:00,178.12,178.44,178.12,178.38,10715.0,175.2432,175.558,175.2432,175.499,10715.0
2023-11-21 11:25:00,178.38,178.38,178.08,178.29,3827.0,175.499,175.499,175.2039,175.4105,3827.0
2023-11-21 11:30:00,178.3,178.34,178.01,178.1,9461.0,175.4203,175.4597,175.135,175.2235,9461.0
2023-11-21 11:35:00,178.1,178.2,178.1,178.15,6484.0,175.2235,175.3219,175.2235,175.2727,6484.0
2023-11-21 11:40:00,178.11,178.29,178.11,178.16,4221.0,175.2334,175.4105,175.2334,175.2826,4221.0
2023-11-21 11:45:00,178.21,178.49,178.17,178.49,8344.0,175.3318,175.6072,175.2924,175.6072,8344.0
2023-11-21 11:50:00,178.45,178.95,178.45,178.95,7616.0,175.5679,176.0598,175.5679,176.0598,7616.0
2023-11-21 11:55:00,178.95,179.07,178.85,178.95,7923.0,176.0598,176.1779,175.9614,176.0598,7923.0
2023-11-21 12:00:00,178.98,179.04,178.94,178.95,6383.0,176.0893,176.1484,176.05,176.0598,6383.0
2023-11-21 12:05:00,178.97,178.99,178.78,178.85,3388.0,176.0795,176.0992,175.8926,175.9614,3388.0
2023-11-21 12:10:00,178.87,179.01,178.86,178.96,2814.0,175.9811,176.1188,175.9713,176.0696,2814.0
2023-11-21 12:15:00,179.0,179.17,178.92,178.92,4790.0,176.109,176.2763,176.0303,176.0303,4790.0
2023-11-21 12:20:00,178.93,178.97,178.84,178.93,4625.0,176.0401,176.0795,175.9516,176.0401,4625.0
2023-11-21 12:25:00,178.91,178.91,178.78,178.78,4217.0,176.0205,176.0205,175.8926,175.8926,4217.0
2023-11-21 12:30:00,178.87,179.19,178.83,179.11,7683.0,175.9811,176.2959,175.9417,176.2172,7683.0
2023-11-21 12:35:00,179.09,179.16,179.06,179.06,2892.0,176.1975,176.2664,176.168,176.168,2892.0
2023-11-21 12:40:00,179.13,179.28,179.06,179.28,7186.0,176.2369,176.3845,176.168,176.3845,7186.0
2023-11-21 12:45:00,179.33,179.46,179.29,179.36,10012.0,176.4337,176.5616,176.3943,176.4632,10012.0
2023-11-21 12:50:00,179.35,179.43,179.32,179.43,3630.0,176.4533,176.5321,176.4238,176.5321,3630.0
2023-11-21 12:55:00,179.4,179.46,179.29,179.44,6253.0,176.5025,176.5616,176.3943,176.5419,6253.0
2023-11-21 13:00:00,179.43,179.46,179.33,179.41,4502.0,176.5321,176.5616,176.4337,176.5124,4502.0
2023-11-21 13:05:00,179.41,179.41,179.28,179.41,12391.0,176.5124,176.5124,176.3845,176.5124,12391.0
2023-11-21 13:10:00,179.4,179.4,179.29,179.31,7391.0,176.5025,176.5025,176.3943,176.414,7391.0
2023-11-21 13:15:00,179.3,179.49,179.3,179.46,3413.0,176.4042,176.5911,176.4042,176.5616,3413.0
2023-11-21 13:20:00,179.46,179.47,179.39,179.43,3725.0,176.5616,176.5714,176.4927,176.5321,3725.0
2023-11-21 13:25:00,179.43,179.46,179.28,179.28,6581.0,176.5321,176.5616,176.3845,176.3845,6581.0
2023-11-21 13:30:00,179.29,179.49,179.25,179.48,5416.0,176.3943,176.5911,176.355,176.5812,5416.0
2023-11-21 13:35:00,179.47,179.51,179.44,179.45,4583.0,176.5714,176.6108,176.5419,176.5517,4583.0
2023-11-21 13:40:00,179.5,179.55,179.48,179.52,3985.0,176.6009,176.6501,176.5812,176.6206,3985.0
2023-11-21 13:45:00,179.56,179.66,179.53,179.64,5173.0,176.66,176.7583,176.6304,176.7387,5173.0
2023-11-21 13:50:00,179.66,179.73,179.6,179.7,8855.0,176.7583,176.8272,176.6993,176.7977,8855.0
2023-11-21 13:55:00,179.68,179.82,179.65,179.69,12114.0,176.778,176.9158,176.7485,176.7879,12114.0
2023-11-21 14:00:00,179.61,179.91,179.6,179.84,23855.0,176.7091,177.0043,176.6993,176.9354,23855.0
2023-11-21 14:05:00,179.83,179.88,179.71,179.71,6952.0,176.9256,176.9748,176.8075,176.8075,6952.0
2023-11-21 14:10:00,179.7,179.8,179.68,179.76,14449.0,176.7977,176.8961,176.778,176.8567,14449.0
2023-11-21 14:15:00,179.78,179.88,179.74,179.81,6488.0,176.8764,176.9748,176.837,176.9059,6488.0
2023-11-21 14:20:00,179.8,179.81,179.68,179.72,8575.0,176.8961,176.9059,176.778,176.8174,8575.0
2023-11-21 14:25:00,179.74,179.74,179.42,179.43,20437.0,176.837,176.837,176.5222,176.5321,20437.0
2023-11-21 14:30:00,179.42,179.43,179.16,179.23,3092.0,176.5222,176.5321,176.2664,176.3353,3092.0
2023-11-21 14:35:00,179.23,179.33,179.19,179.23,5623.0,176.3353,176.4337,176.2959,176.3353,5623.0
2023-11-21 14:40:00,179.26,179.26,178.91,178.91,6306.0,176.3648,176.3648,176.0205,176.0205,6306.0
2023-11-21 14:45:00,178.91,179.04,178.91,178.96,3096.0,176.0205,176.1484,176.0205,176.0696,3096.0
2023-11-21 14:50:00,178.94,179.01,178.83,179.0,7128.0,176.05,176.1188,175.9417,176.109,7128.0
2023-11-21 14:55:00,178.97,179.03,178.82,179.0,5772.0,176.0795,176.1385,175.9319,176.109,5772.0
2023-11-21 15:00:00,178.96,179.1,178.87,179.1,3801.0,176.0696,176.2074,175.9811,176.2074,3801.0
2023-11-21 15:05:00,179.12,179.12,179.04,179.07,3221.0,176.2271,176.2271,176.1484,176.1779,3221.0
2023-11-21 15:10:00,179.07,179.16,179.04,179.09,7448.0,176.1779,176.2664,176.1484,176.1975,7448.0
2023-11-21 15:15:00,179.08,179.2,179.06,179.14,10528.0,176.1877,176.3058,176.168,176.2467,10528.0
2023-11-21 15:20:00,179.16,179.21,179.1,179.21,7542.0,176.2664,176.3156,176.2074,176.3156,7542.0
2023-11-21 15:25:00,179.21,179.34,179.12,179.23,11831.0,176.3156,176.4435,176.2271,176.3353,11831.0
2023-11-21 15:30:00,179.23,179.23,178.84,178.88,11790.0,176.3353,176.3353,175.9516,175.9909,11790.0
2023-11-21 15:35:00,178.85,178.89,178.76,178.87,16065.0,175.9614,176.0008,175.8729,175.9811,16065.0
2023-11-21 15:40:00,178.86,179.1,178.83,179.1,18048.0,175.9713,176.2074,175.9417,176.2074,18048.0
2023-11-21 15:45:00,179.1,179.29,178.99,179.25,23160.0,176.2074,176.3943,176.0992,176.355,23160.0
2023-11-21 15:50:00,179.28,179.5,179.26,179.44,49855.0,176.3845,176.6009,176.3648,176.5419,49855.0
2023-11-21 15:55:00,179.45,179.45,178.69,178.73,58819.0,176.5517,176.5517,175.804,175.8434,58819.0
2023-11-22 09:30:00,180.0,180.97,180.0,180.47,31835.0,177.0928,178.0472,177.0928,177.5553,31835.0
2023-11-22 09:35:00,180.51,180.51,179.81,180.47,10610.0,177.5946,177.5946,176.9059,177.5553,10610.0
2023-11-22 09:40:00,180.7,180.88,180.36,180.37,8174.0,177.7815,177.9586,177.447,177.4569,8174.0
2023-11-22 09:45:00,180.43,180.83,180.41,180.53,4606.0,177.5159,177.9094,177.4962,177.6143,4606.0
2023-11-22 09:50:00,180.57,180.57,180.01,180.21,4829.0,177.6536,177.6536,177.1027,177.2995,4829.0
2023-11-22 09:55:00,180.24,180.24,179.4,179.56,10928.0,177.329,177.329,176.5025,176.66,10928.0
2023-11-22 10:00:00,179.56,179.95,179.49,179.95,11700.0,176.66,177.0437,176.5911,177.0437,11700.0
2023-11-22 10:05:00,179.9,179.93,179.71,179.83,10723.0,176.9945,177.024,176.8075,176.9256,10723.0
2023-11-22 10:10:00,179.83,179.92,179.72,179.81,6485.0,176.9256,177.0141,176.8174,176.9059,6485.0
2023-11-22 10:15:00,179.9,180.21,179.81,180.1,8411.0,176.9945,177.2995,176.9059,177.1912,8411.0
2023-11-22 10:20:00,180.03,180.44,179.95,180.43,33818.0,177.1224,177.5257,177.0437,177.5159,33818.0
2023-11-22 10:25:00,180.47,180.48,180.19,180.42,5826.0,177.5553,177.5651,177.2798,177.5061,5826.0
2023-11-22 10:30:00,180.47,180.65,180.42,180.5,3940.0,177.5553,177.7323,177.5061,177.5848,3940.0
2023-11-22 10:35:00,180.45,180.71,180.44,180.46,3708.0,177.5356,177.7914,177.5257,177.5454,3708.0
2023-11-22 10:40:00,180.62,180.75,180.51,180.6,9019.0,177.7028,177.8307,177.5946,177.6832,9019.0
2023-11-22 10:45:00,180.64,180.78,180.58,180.75,10936.0,177.7225,177.8602,177.6635,177.8307,10936.0
2023-11-22 10:50:00,180.71,180.82,180.56,180.68,13650.0,177.7914,177.8996,177.6438,177.7619,13650.0
2023-11-22 10:55:00,180.7,180.9,180.65,180.8,15524.0,177.7815,177.9783,177.7323,177.8799,15524.0
2023-11-22 11:00:00,180.83,180.84,180.19,180.42,18056.0,177.9094,177.9193,177.2798,177.5061,18056.0
2023-11-22 11:05:00,180.39,180.53,180.38,180.43,10576.0,177.4765,177.6143,177.4667,177.5159,10576.0
2023-11-22 11:10:00,180.43,180.57,180.37,180.42,16917.0,177.5159,177.6536,177.4569,177.5061,16917.0
2023-11-22 11:15:00,180.4,180.45,180.13,180.19,11514.0,177.4864,177.5356,177.2207,177.2798,11514.0
2023-11-22 11:20:00,180.15,180.24,180.03,180.24,11634.0,177.2404,177.329,177.1224,177.329,11634.0
2023-11-22 11:25:00,180.21,180.24,180.08,180.24,4585.0,177.2995,177.329,177.1716,177.329,4585.0
2023-11-22 11:30:00,180.28,180.36,180.14,180.33,16696.0,177.3683,177.447,177.2306,177.4175,16696.0
2023-11-22 11:35:00,180.27,180.31,179.87,180.04,19667.0,177.3585,177.3978,176.9649,177.1322,19667.0
2023-11-22 11:40:00,179.99,180.06,179.88,179.99,5710.0,177.083,177.1519,176.9748,177.083,5710.0
2023-11-22 11:45:00,179.96,180.02,179.62,179.7,12533.0,177.0535,177.1125,176.719,176.7977,12533.0
2023-11-22 11:50:00,179.73,179.95,179.73,179.93,7685.0,176.8272,177.0437,176.8272,177.024,7685.0
2023-11-22 11:55:00,179.89,180.16,179.82,180.16,9114.0,176.9846,177.2503,176.9158,177.2503,9114.0
2023-11-22 12:00:00,180.18,180.46,180.18,180.31,3230.0,177.2699,177.5454,177.2699,177.3978,3230.0
2023-11-22 12:05:00,180.39,180.4,180.16,180.16,5651.0,177.4765,177.4864,177.2503,177.2503,5651.0
2023-11-22 12:10:00,180.09,180.09,179.59,179.59,4779.0,177.1814,177.1814,176.6895,176.6895,4779.0
2023-11-22 12:15:00,179.54,179.84,179.53,179.84,6993.0,176.6403,176.9354,176.6304,176.9354,6993.0
2023-11-22 12:20:00,179.86,180.09,179.85,180.09,10493.0,176.9551,177.1814,176.9453,177.1814,10493.0
2023-11-22 12:25:00,180.02,180.02,179.73,179.73,18563.0,177.1125,177.1125,176.8272,176.8272,18563.0
2023-11-22 12:30:00,179.86,179.86,179.55,179.61,7531.0,176.9551,176.9551,176.6501,176.7091,7531.0
2023-11-22 12:35:00,179.61,179.69,179.4,179.4,10026.0,176.7091,176.7879,176.5025,176.5025,10026.0
2023-11-22 12:40:00,179.44,179.54,179.41,179.49,3037.0,176.5419,176.6403,176.5124,176.5911,3037.0
2023-11-22 12:45:00,179.48,179.52,179.34,179.34,1081.0,176.5812,176.6206,176.4435,176.4435,1081.0
2023-11-22 12:50:00,179.39,179.51,179.38,179.51,7621.0,176.4927,176.6108,176.4829,176.6108,7621.0
2023-11-22 12:55:00,179.45,179.53,179.41,179.52,2279.0,176.5517,176.6304,176.5124,176.6206,2279.0
2023-11-22 13:00:00,179.57,179.57,179.29,179.29,14163.0,176.6698,176.6698,176.3943,176.3943,14163.0
2023-11-22 13:05:00,179.31,179.54,179.31,179.53,7180.0,176.414,176.6403,176.414,176.6304,7180.0
2023-11-22 13:10:00,179.48,179.6,179.4,179.59,12010.0,176.5812,176.6993,176.5025,176.6895,12010.0
2023-11-22 13:15:00,179.63,179.64,179.38,179.44,11297.0,176.7288,176.7387,176.4829,176.5419,11297.0
2023-11-22 13:20:00,179.55,179.56,179.39,179.45,32955.0,176.6501,176.66,176.4927,176.5517,32955.0
2023-11-22 13:25:00,179.39,179.47,179.3,179.47,2149.0,176.4927,176.5714,176.4042,176.5714,2149.0
2023-11-22 13:30:00,179.5,179.58,179.36,179.41,2585.0,176.6009,176.6796,176.4632,176.5124,2585.0
2023-11-22 13:35:00,179.36,179.43,179.25,179.28,2349.0,176.4632,176.5321,176.355,176.3845,2349.0
2023-11-22 13:40:00,179.28,179.36,179.17,179.35,2538.0,176.3845,176.4632,176.2763,176.4533,2538.0
2023-11-22 13:45:00,179.37,179.37,179.12,179.26,15569.0,176.473,176.473,176.2271,176.3648,15569.0
2023-11-22 13:50:00,179.29,179.39,179.19,179.21,9502.0,176.3943,176.4927,176.2959,176.3156,9502.0
2023-11-22 13:55:00,179.31,179.32,179.16,179.16,4537.0,176.414,176.4238,176.2664,176.2664,4537.0
2023-11-22 14:00:00,179.14,179.27,179.11,179.22,11824.0,176.2467,176.3746,176.2172,176.3254,11824.0
2023-11-22 14:05:00,179.25,179.29,179.19,179.22,4580.0,176.355,176.3943,176.2959,176.3254,4580.0
2023-11-22 14:10:00,179.24,179.25,179.11,179.13,8379.0,176.3451,176.355,176.2172,176.2369,8379.0
2023-11-22 14:15:00,179.07,179.1,179.02,179.08,1384.0,176.1779,176.2074,176.1287,176.1877,1384.0
2023-11-22 14:20:00,179.1,179.26,179.1,179.18,6703.0,176.2074,176.3648,176.2074,176.2861,6703.0
2023-11-22 14:25:00,179.23,179.29,179.15,179.15,4613.0,176.3353,176.3943,176.2566,176.2566,4613.0
2023-11-22 14:30:00,179.21,179.21,179.12,179.13,7043.0,176.3156,176.3156,176.2271,176.2369,7043.0
2023-11-22 14:35:00,179.16,179.27,178.82,178.82,9768.0,176.2664,176.3746,175.9319,175.9319,9768.0
2023-11-22 14:40:00,178.78,179.04,178.77,179.02,14652.0,175.8926,176.1484,175.8827,176.1287,14652.0
2023-11-22 14:45:00,179.0,179.02,178.93,179.02,4947.0,176.109,176.1287,176.0401,176.1287,4947.0
2023-11-22 14:50:00,179.03,179.34,179.03,179.22,13036.0,176.1385,176.4435,176.1385,176.3254,13036.0
2023-11-22 14:55:00,179.27,179.36,179.17,179.27,10755.0,176.3746,176.4632,176.2763,176.3746,10755.0
2023-11-22 15:00:00,179.27,179.54,179.22,179.52,6061.0,176.3746,176.6403,176.3254,176.6206,6061.0
2023-11-22 15:05:00,179.52,179.56,179.44,179.53,7740.0,176.6206,176.66,176.5419,176.6304,7740.0
2023-11-22 15:10:00,179.53,179.59,179.29,179.3,14626.0,176.6304,176.6895,176.3943,176.4042,14626.0
2023-11-22 15:15:00,179.37,179.57,179.34,179.54,9212.0,176.473,176.6698,176.4435,176.6403,9212.0
2023-11-22 15:20:00,179.57,179.57,179.32,179.47,12685.0,176.6698,176.6698,176.4238,176.5714,12685.0
2023-11-22 15:25:00,179.4,179.6,179.4,179.6,6824.0,176.5025,176.6993,176.5025,176.6993,6824.0
2023-11-22 15:30:00,179.61,179.74,179.58,179.7,13774.0,176.7091,176.837,176.6796,176.7977,13774.0
2023-11-22 15:35:00,179.71,179.71,179.47,179.67,16302.0,176.8075,176.8075,176.5714,176.7682,16302.0
2023-11-22 15:40:00,179.67,179.68,179.55,179.61,7915.0,176.7682,176.778,176.6501,176.7091,7915.0
2023-11-22 15:45:00,179.61,179.62,179.47,179.56,22403.0,176.7091,176.719,176.5714,176.66,22403.0
2023-11-22 15:50:00,179.53,179.65,179.42,179.54,54395.0,176.6304,176.7485,176.5222,176.6403,54395.0
2023-11-22 15:55:00,179.55,179.76,179.33,179.34,93432.0,176.6501,176.8567,176.4337,176.4435,93432.0
2023-11-24 09:30:00,180.17,180.31,179.42,179.6,41479.0,177.2601,177.3978,176.5222,176.6993,41479.0
2023-11-24 09:35:00,179.6,180.3,179.56,180.13,6783.0,176.6993,177.388,176.66,177.2207,6783.0
2023-11-24 09:40:00,180.18,180.23,179.94,179.94,3891.0,177.2699,177.3191,177.0338,177.0338,3891.0
2023-11-24 09:45:00,179.94,180.11,179.38,180.03,7037.0,177.0338,177.2011,176.4829,177.1224,7037.0
2023-11-24 09:50:00,180.02,180.49,180.02,180.39,6977.0,177.1125,177.5749,177.1125,177.4765,6977.0
2023-11-24 09:55:00,180.35,181.0,180.29,180.91,10114.0,177.4372,178.0767,177.3782,177.9881,10114.0
2023-11-24 10:00:00,180.94,181.21,180.87,180.92,12745.0,178.0177,178.2833,177.9488,177.998,12745.0
2023-11-24 10:05:00,180.91,181.25,180.87,180.95,14710.0,177.9881,178.3227,177.9488,178.0275,14710.0
2023-11-24 10:10:00,180.96,181.12,180.89,180.99,7490.0,178.0373,178.1948,177.9685,178.0669,7490.0
2023-11-24 10:15:00,180.96,181.06,180.77,181.0,8253.0,178.0373,178.1357,177.8504,178.0767,8253.0
2023-11-24 10:20:00,181.02,181.13,180.87,181.03,5654.0,178.0964,178.2046,177.9488,178.1062,5654.0
2023-11-24 10:25:00,181.0,181.09,180.97,181.07,7073.0,178.0767,178.1652,178.0472,178.1456,7073.0
2023-11-24 10:30:00,181.09,181.24,180.96,181.2,5876.0,178.1652,178.3128,178.0373,178.2735,5876.0
2023-11-24 10:35:00,181.16,181.39,181.06,181.06,5550.0,178.2341,178.4604,178.1357,178.1357,5550.0
2023-11-24 10:40:00,181.06,181.24,181.06,181.19,4268.0,178.1357,178.3128,178.1357,178.2636,4268.0
2023-11-24 10:45:00,181.27,181.3,180.93,181.0,6898.0,178.3423,178.3719,178.0078,178.0767,6898.0
2023-11-24 10:50:00,180.94,181.12,180.92,181.08,9044.0,178.0177,178.1948,177.998,178.1554,9044.0
2023-11-24 10:55:00,180.99,181.05,180.87,181.04,14231.0,178.0669,178.1259,177.9488,178.116,14231.0
2023-11-24 11:00:00,180.96,181.07,180.96,181.01,5210.0,178.0373,178.1456,178.0373,178.0865,5210.0
2023-11-24 11:05:00,180.98,181.09,180.95,181.07,4835.0,178.057,178.1652,178.0275,178.1456,4835.0
2023-11-24 11:10:00,181.12,181.24,181.1,181.16,5608.0,178.1948,178.3128,178.1751,178.2341,5608.0
2023-11-24 11:15:00,181.21,181.22,181.03,181.03,5810.0,178.2833,178.2931,178.1062,178.1062,5810.0
2023-11-24 11:20:00,181.12,181.12,180.91,181.0,6251.0,178.1948,178.1948,177.9881,178.0767,6251.0
2023-11-24 11:25:00,180.99,181.04,180.92,181.04,10971.0,178.0669,178.116,177.998,178.116,10971.0
2023-11-24 11:30:00,181.03,181.08,180.95,180.96,9781.0,178.1062,178.1554,178.0275,178.0373,9781.0
2023-11-24 11:35:00,180.95,181.08,180.88,180.96,19520.0,178.0275,178.1554,177.9586,178.0373,19520.0
2023-11-24 11:40:00,180.97,181.05,180.94,180.99,6585.0,178.0472,178.1259,178.0177,178.0669,6585.0
2023-11-24 11:45:00,181.01,181.03,180.69,180.74,11382.0,178.0865,178.1062,177.7717,177.8209,11382.0
2023-11-24 11:50:00,180.74,180.81,180.63,180.66,5443.0,177.8209,177.8898,177.7127,177.7422,5443.0
2023-11-24 11:55:00,180.66,180.71,180.48,180.53,3892.0,177.7422,177.7914,177.5651,177.6143,3892.0
2023-11-24 12:00:00,180.52,180.56,180.4,180.45,4575.0,177.6044,177.6438,177.4864,177.5356,4575.0
2023-11-24 12:05:00,180.4,180.4,180.18,180.18,6457.0,177.4864,177.4864,177.2699,177.2699,6457.0
2023-11-24 12:10:00,180.17,180.3,180.15,180.18,6844.0,177.2601,177.388,177.2404,177.2699,6844.0
2023-11-24 12:15:00,180.17,180.28,180.14,180.21,5120.0,177.2601,177.3683,177.2306,177.2995,5120.0
2023-11-24 12:20:00,180.24,180.31,180.18,180.19,2828.0,177.329,177.3978,177.2699,177.2798,2828.0
2023-11-24 12:25:00,180.15,180.2,180.04,180.05,4078.0,177.2404,177.2896,177.1322,177.142,4078.0
2023-11-24 12:30:00,180.12,180.26,180.06,180.26,2372.0,177.2109,177.3486,177.1519,177.3486,2372.0
2023-11-24 12:35:00,180.24,180.38,180.22,180.38,5610.0,177.329,177.4667,177.3093,177.4667,5610.0
2023-11-24 12:40:00,180.43,180.47,180.32,180.32,6688.0,177.5159,177.5553,177.4077,177.4077,6688.0
2023-11-24 12:45:00,180.3,180.43,180.27,180.27,7767.0,177.388,177.5159,177.3585,177.3585,7767.0
2023-11-24 12:50:00,180.22,180.28,179.92,180.0,11670.0,177.3093,177.3683,177.0141,177.0928,11670.0
2023-11-24 12:55:00,180.03,180.24,180.01,180.22,20262.0,177.1224,177.329,177.1027,177.3093,20262.0
2023-11-27 09:30:00,180.03,180.64,179.02,180.08,30502.0,177.1224,177.7225,176.1287,177.1716,30502.0
2023-11-27 09:35:00,179.76,179.76,179.4,179.58,1683.0,176.8567,176.8567,176.5025,176.6796,1683.0
2023-11-27 09:40:00,179.8,179.94,179.36,179.81,5972.0,176.8961,177.0338,176.4632,176.9059,5972.0
2023-11-27 09:45:00,179.81,180.31,179.66,180.29,43632.0,176.9059,177.3978,176.7583,177.3782,43632.0
2023-11-27 09:50:00,180.22,180.55,180.15,180.45,16242.0,177.3093,177.634,177.2404,177.5356,16242.0
2023-11-27 09:55:00,180.59,180.59,180.31,180.47,4117.0,177.6733,177.6733,177.3978,177.5553,4117.0
2023-11-27 10:00:00,180.63,180.79,180.35,180.46,5461.0,177.7127,177.8701,177.4372,177.5454,5461.0
2023-11-27 10:05:00,180.34,180.59,180.34,180.5,5180.0,177.4274,177.6733,177.4274,177.5848,5180.0
2023-11-27 10:10:00,180.58,180.68,180.39,180.4,53828.0,177.6635,177.7619,177.4765,177.4864,53828.0
2023-11-27 10:15:00,180.4,180.47,180.3,180.38,19926.0,177.4864,177.5553,177.388,177.4667,19926.0
2023-11-27 10:20:00,180.39,180.4,179.86,179.87,30534.0,177.4765,177.4864,176.9551,176.9649,30534.0
2023-11-27 10:25:00,179.89,180.1,179.66,179.8,61040.0,176.9846,177.1912,176.7583,176.8961,61040.0
2023-11-27 10:30:00,179.78,180.25,179.77,180.21,8964.0,176.8764,177.3388,176.8666,177.2995,8964.0
2023-11-27 10:35:00,180.25,180.4,180.2,180.27,9113.0,177.3388,177.4864,177.2896,177.3585,9113.0
2023-11-27 10:40:00,180.23,180.58,180.23,180.58,6102.0,177.3191,177.6635,177.3191,177.6635,6102.0
2023-11-27 10:45:00,180.45,180.55,180.26,180.44,4220.0,177.5356,177.634,177.3486,177.5257,4220.0
2023-11-27 10:50:00,180.47,180.68,180.22,180.34,22307.0,177.5553,177.7619,177.3093,177.4274,22307.0
2023-11-27 10:55:00,180.38,180.44,180.24,180.28,5664.0,177.4667,177.5257,177.329,177.3683,5664.0
2023-11-27 11:00:00,180.28,180.29,180.07,180.15,4131.0,177.3683,177.3782,177.1617,177.2404,4131.0
2023-11-27 11:05:00,180.12,180.17,179.92,180.0,4231.0,177.2109,177.2601,177.0141,177.0928,4231.0
2023-11-27 11:10:00,180.03,180.03,179.66,179.74,25175.0,177.1224,177.1224,176.7583,176.837,25175.0
2023-11-27 11:15:00,179.58,179.85,179.57,179.79,7669.0,176.6796,176.9453,176.6698,176.8862,7669.0
2023-11-27 11:20:00,179.88,179.9,179.6,179.6,7331.0,176.9748,176.9945,176.6993,176.6993,7331.0
2023-11-27 11:25:00,179.59,179.69,179.54,179.67,4337.0,176.6895,176.7879,176.6403,176.7682,4337.0
2023-11-27 11:30:00,179.71,179.71,179.51,179.53,6787.0,176.8075,176.8075,176.6108,176.6304,6787.0
2023-11-27 11:35:00,179.6,179.69,179.56,179.56,3273.0,176.6993,176.7879,176.66,176.66,3273.0
2023-11-27 11:40:00,179.58,179.69,179.33,179.33,6351.0,176.6796,176.7879,176.4337,176.4337,6351.0
2023-11-27 11:45:00,179.33,179.72,179.31,179.58,6856.0,176.4337,176.8174,176.414,176.6796,6856.0
2023-11-27 11:50:00,179.62,179.72,179.57,179.64,5344.0,176.719,176.8174,176.6698,176.7387,5344.0
2023-11-27 11:55:00,179.64,179.77,179.39,179.45,5802.0,176.7387,176.8666,176.4927,176.5517,5802.0
2023-11-27 12:00:00,179.46,179.65,179.35,179.59,4082.0,176.5616,176.7485,176.4533,176.6895,4082.0
2023-11-27 12:05:00,179.64,179.87,179.63,179.75,4592.0,176.7387,176.9649,176.7288,176.8469,4592.0
2023-11-27 12:10:00,179.8,179.86,179.75,179.81,3811.0,176.8961,176.9551,176.8469,176.9059,3811.0
2023-11-27 12:15:00,179.9,179.91,179.8,179.89,8301.0,176.9945,177.0043,176.8961,176.9846,8301.0
2023-11-27 12:20:00,179.89,179.89,179.46,179.5,5836.0,176.9846,176.9846,176.5616,176.6009,5836.0
2023-11-27 12:25:00,179.5,179.56,179.32,179.47,8934.0,176.6009,176.66,176.4238,176.5714,8934.0
2023-11-27 12:30:00,179.44,179.67,179.44,179.57,8646.0,176.5419,176.7682,176.5419,176.6698,8646.0
2023-11-27 12:35:00,179.57,179.78,179.57,179.7,10814.0,176.6698,176.8764,176.6698,176.7977,10814.0
2023-11-27 12:40:00,179.64,179.83,179.64,179.75,4112.0,176.7387,176.9256,176.7387,176.8469,4112.0
2023-11-27 12:45:00,179.73,179.77,179.63,179.64,7591.0,176.8272,176.8666,176.7288,176.7387,7591.0
2023-11-27 12:50:00,179.63,179.65,179.48,179.48,2542.0,176.7288,176.7485,176.5812,176.5812,2542.0
2023-11-27 12:55:00,179.48,179.51,179.33,179.33,3046.0,176.5812,176.6108,176.4337,176.4337,3046.0
2023-11-27 13:00:00,179.3,179.47,179.29,179.46,12893.0,176.4042,176.5714,176.3943,176.5616,12893.0
2023-11-27 13:05:00,179.47,179.62,179.43,179.48,7291.0,176.5714,176.719,176.5321,176.5812,7291.0
2023-11-27 13:10:00,179.47,179.54,179.46,179.46,6372.0,176.5714,176.6403,176.5616,176.5616,6372.0
2023-11-27 13:15:00,179.5,179.54,179.34,179.39,7888.0,176.6009,176.6403,176.4435,176.4927,7888.0
2023-11-27 13:20:00,179.39,179.52,179.38,179.49,5198.0,176.4927,176.6206,176.4829,176.5911,5198.0
2023-11-27 13:25:00,179.46,179.47,179.36,179.43,6021.0,176.5616,176.5714,176.4632,176.5321,6021.0
2023-11-27 13:30:00,179.46,179.56,179.35,179.39,9758.0,176.5616,176.66,176.4533,176.4927,9758.0
2023-11-27 13:35:00,179.35,179.37,179.3,179.32,5985.0,176.4533,176.473,176.4042,176.4238,5985.0
2023-11-27 13:40:00,179.3,179.45,179.29,179.38,8132.0,176.4042,176.5517,176.3943,176.4829,8132.0
2023-11-27 13:45:00,179.34,179.43,179.29,179.29,4368.0,176.4435,176.5321,176.3943,176.3943,4368.0
2023-11-27 13:50:00,179.31,179.31,179.12,179.12,4304.0,176.414,176.414,176.2271,176.2271,4304.0
2023-11-27 13:55:00,179.18,179.23,179.03,179.04,7086.0,176.2861,176.3353,176.1385,176.1484,7086.0
2023-11-27 14:00:00,179.04,179.18,178.95,179.14,6213.0,176.1484,176.2861,176.0598,176.2467,6213.0
2023-11-27 14:05:00,179.14,179.36,179.09,179.36,16220.0,176.2467,176.4632,176.1975,176.4632,16220.0
2023-11-27 14:10:00,179.31,179.37,179.2,179.3,3719.0,176.414,176.473,176.3058,176.4042,3719.0
2023-11-27 14:15:00,179.28,179.34,179.24,179.3,3456.0,176.3845,176.4435,176.3451,176.4042,3456.0
2023-11-27 14:20:00,179.32,179.34,179.2,179.28,11328.0,176.4238,176.4435,176.3058,176.3845,11328.0
2023-11-27 14:25:00,179.35,179.35,179.2,179.22,4996.0,176.4533,176.4533,176.3058,176.3254,4996.0
2023-11-27 14:30:00,179.21,179.35,179.16,179.35,7562.0,176.3156,176.4533,176.2664,176.4533,7562.0
2023-11-27 14:35:00,179.31,179.37,179.26,179.3,9131.0,176.414,176.473,176.3648,176.4042,9131.0
2023-11-27 14:40:00,179.28,179.28,178.92,178.94,5757.0,176.3845,176.3845,176.0303,176.05,5757.0
2023-11-27 14:45:00,179.0,179.16,178.92,179.05,8446.0,176.109,176.2664,176.0303,176.1582,8446.0
2023-11-27 14:50:00,179.09,179.18,179.09,179.1,5033.0,176.1975,176.2861,176.1975,176.2074,5033.0
2023-11-27 14:55:00,179.14,179.16,178.93,178.99,4484.0,176.2467,176.2664,176.0401,176.0992,4484.0
2023-11-27 15:00:00,178.94,179.06,178.92,178.94,6228.0,176.05,176.168,176.0303,176.05,6228.0
2023-11-27 15:05:00,178.93,179.02,178.88,178.95,5591.0,176.0401,176.1287,175.9909,176.0598,5591.0
2023-11-27 15:10:00,178.95,178.96,178.75,178.77,3634.0,176.0598,176.0696,175.863,175.8827,3634.0
2023-11-27 15:15:00,178.74,178.89,178.73,178.84,7323.0,175.8532,176.0008,175.8434,175.9516,7323.0
2023-11-27 15:20:00,178.84,178.93,178.82,178.9,11318.0,175.9516,176.0401,175.9319,176.0106,11318.0
2023-11-27 15:25:00,178.91,178.93,178.8,178.83,7691.0,176.0205,176.0401,175.9122,175.9417,7691.0
2023-11-27 15:30:00,178.9,178.92,178.79,178.83,11445.0,176.0106,176.0303,175.9024,175.9417,11445.0
2023-11-27 15:35:00,178.8,178.92,178.79,178.79,11312.0,175.9122,176.0303,175.9024,175.9024,11312.0
2023-11-27 15:40:00,178.83,178.83,178.69,178.78,10339.0,175.9417,175.9417,175.804,175.8926,10339.0
2023-11-27 15:45:00,178.75,178.82,178.65,178.67,21307.0,175.863,175.9319,175.7647,175.7843,21307.0
2023-11-27 15:50:00,178.65,178.8,178.57,178.64,23159.0,175.7647,175.9122,175.6859,175.7548,23159.0
2023-11-27 15:55:00,178.66,178.83,178.47,178.79,66136.0,175.7745,175.9417,175.5876,175.9024,66136.0
2023-11-28 09:30:00,178.11,178.36,177.45,178.03,24386.0,175.2334,175.4793,174.584,175.1547,24386.0
2023-11-28 09:35:00,177.9,178.08,177.59,177.81,8611.0,175.0268,175.2039,174.7218,174.9382,8611.0
2023-11-28 09:40:00,177.89,178.13,177.56,177.7,53730.0,175.0169,175.253,174.6923,174.83,53730.0
2023-11-28 09:45:00,177.68,178.12,177.54,178.0,12649.0,174.8103,175.2432,174.6726,175.1251,12649.0
2023-11-28 09:50:00,178.07,178.08,177.74,177.91,5157.0,175.194,175.2039,174.8693,175.0366,5157.0
2023-11-28 09:55:00,177.88,177.97,177.61,177.72,5847.0,175.0071,175.0956,174.7414,174.8497,5847.0
2023-11-28 10:00:00,177.82,177.83,177.36,177.51,12498.0,174.9481,174.9579,174.4955,174.6431,12498.0
2023-11-28 10:05:00,177.4,177.4,176.97,177.07,8153.0,174.5348,174.5348,174.1118,174.2102,8153.0
2023-11-28 10:10:00,177.17,177.65,177.11,177.31,13264.0,174.3086,174.7808,174.2495,174.4463,13264.0
2023-11-28 10:15:00,177.32,177.48,177.27,177.35,8313.0,174.4561,174.6135,174.4069,174.4856,8313.0
2023-11-28 10:20:00,177.37,177.42,177.31,177.38,5291.0,174.5053,174.5545,174.4463,174.5152,5291.0
2023-11-28 10:25:00,177.3,177.46,177.14,177.22,6171.0,174.4365,174.5939,174.279,174.3577,6171.0
2023-11-28 10:30:00,177.23,177.46,177.21,177.46,4499.0,174.3676,174.5939,174.3479,174.5939,4499.0
2023-11-28 10:35:00,177.46,177.69,177.37,177.56,7557.0,174.5939,174.8202,174.5053,174.6923,7557.0
2023-11-28 10:40:00,177.55,178.23,177.54,178.16,4010.0,174.6824,175.3514,174.6726,175.2826,4010.0
2023-11-28 10:45:00,178.08,178.09,177.78,177.91,5215.0,175.2039,175.2137,174.9087,175.0366,5215.0
2023-11-28 10:50:00,177.91,178.03,177.83,177.83,3971.0,175.0366,175.1547,174.9579,174.9579,3971.0
2023-11-28 10:55:00,177.8,177.85,177.67,177.81,5015.0,174.9284,174.9776,174.8005,174.9382,5015.0
2023-11-28 11:00:00,177.81,177.91,177.73,177.77,3641.0,174.9382,175.0366,174.8595,174.8989,3641.0
2023-11-28 11:05:00,177.77,177.82,177.7,177.71,2920.0,174.8989,174.9481,174.83,174.8398,2920.0
2023-11-28 11:10:00,177.78,177.8,177.62,177.7,4704.0,174.9087,174.9284,174.7513,174.83,4704.0
2023-11-28 11:15:00,177.7,177.7,177.65,177.68,2306.0,174.83,174.83,174.7808,174.8103,2306.0
2023-11-28 11:20:00,177.74,177.74,177.42,177.62,7399.0,174.8693,174.8693,174.5545,174.7513,7399.0
2023-11-28 11:25:00,177.63,177.7,177.32,177.55,7927.0,174.7611,174.83,174.4561,174.6824,7927.0
2023-11-28 11:30:00,177.55,177.71,177.43,177.65,6138.0,174.6824,174.8398,174.5644,174.7808,6138.0
2023-11-28 11:35:00,177.62,177.63,177.37,177.37,30063.0,174.7513,174.7611,174.5053,174.5053,30063.0
2023-11-28 11:40:00,177.44,177.53,177.37,177.42,10045.0,174.5742,174.6627,174.5053,174.5545,10045.0
2023-11-28 11:45:00,177.4,177.44,177.29,177.33,12346.0,174.5348,174.5742,174.4266,174.466,12346.0
2023-11-28 11:50:00,177.34,177.44,177.25,177.33,7274.0,174.4758,174.5742,174.3873,174.466,7274.0
2023-11-28 11:55:00,177.34,177.42,177.27,177.4,4206.0,174.4758,174.5545,174.4069,174.5348,4206.0
2023-11-28 12:00:00,177.37,177.43,177.28,177.33,6677.0,174.5053,174.5644,174.4168,174.466,6677.0
2023-11-28 12:05:00,177.33,177.33,176.97,177.0,8848.0,174.466,174.466,174.1118,174.1413,8848.0
2023-11-28 12:10:00,177.0,177.18,177.0,177.09,16938.0,174.1413,174.3184,174.1413,174.2298,16938.0
2023-11-28 12:15:00,177.09,177.18,176.97,177.0,10587.0,174.2298,174.3184,174.1118,174.1413,10587.0
2023-11-28 12:20:00,177.0,177.16,176.98,177.16,3392.0,174.1413,174.2987,174.1216,174.2987,3392.0
2023-11-28 12:25:00,177.15,177.2,177.09,177.2,8193.0,174.2889,174.3381,174.2298,174.3381,8193.0
2023-11-28 12:30:00,177.19,177.19,176.97,177.11,7429.0,174.3282,174.3282,174.1118,174.2495,7429.0
2023-11-28 12:35:00,177.14,177.2,177.12,177.16,3925.0,174.279,174.3381,174.2594,174.2987,3925.0
2023-11-28 12:40:00,177.17,177.18,177.1,177.1,6208.0,174.3086,174.3184,174.2397,174.2397,6208.0
2023-11-28 12:45:00,177.07,177.14,177.03,177.06,1615.0,174.2102,174.279,174.1708,174.2003,1615.0
2023-11-28 12:50:00,177.03,177.18,176.99,177.07,8996.0,174.1708,174.3184,174.1315,174.2102,8996.0
2023-11-28 12:55:00,177.05,177.16,177.01,177.03,3262.0,174.1905,174.2987,174.1511,174.1708,3262.0
2023-11-28 13:00:00,177.0,177.11,176.8,176.81,22583.0,174.1413,174.2495,173.9445,173.9544,22583.0
2023-11-28 13:05:00,176.86,176.94,176.57,176.69,5587.0,174.0036,174.0823,173.7182,173.8363,5587.0
2023-11-28 13:10:00,176.62,176.66,176.5,176.5,9075.0,173.7674,173.8068,173.6494,173.6494,9075.0
2023-11-28 13:15:00,176.45,176.61,176.15,176.5,10485.0,173.6002,173.7576,173.305,173.6494,10485.0
2023-11-28 13:20:00,176.5,176.68,176.5,176.57,6109.0,173.6494,173.8265,173.6494,173.7182,6109.0
2023-11-28 13:25:00,176.56,177.11,176.55,177.11,6831.0,173.7084,174.2495,173.6986,174.2495,6831.0
2023-11-28 13:30:00,177.13,177.21,177.08,177.13,1200.0,174.2692,174.3479,174.22,174.2692,1200.0
2023-11-28 13:35:00,177.12,177.16,177.05,177.16,5942.0,174.2594,174.2987,174.1905,174.2987,5942.0
2023-11-28 13:40:00,177.09,177.2,176.97,177.2,10467.0,174.2298,174.3381,174.1118,174.3381,10467.0
2023-11-28 13:45:00,177.29,177.29,177.16,177.17,3725.0,174.4266,174.4266,174.2987,174.3086,3725.0
2023-11-28 13:50:00,177.23,177.28,177.14,177.14,1762.0,174.3676,174.4168,174.279,174.279,1762.0
2023-11-28 13:55:00,177.14,177.18,177.02,177.04,8399.0,174.279,174.3184,174.161,174.1807,8399.0
2023-11-28 14:00:00,177.04,177.29,177.04,177.28,3097.0,174.1807,174.4266,174.1807,174.4168,3097.0
2023-11-28 14:05:00,177.29,177.34,177.26,177.28,4792.0,174.4266,174.4758,174.3971,174.4168,4792.0
2023-11-28 14:10:00,177.28,177.28,177.09,177.18,11256.0,174.4168,174.4168,174.2298,174.3184,11256.0
2023-11-28 14:15:00,177.15,177.21,177.02,177.06,11693.0,174.2889,174.3479,174.161,174.2003,11693.0
2023-11-28 14:20:00,177.07,177.21,177.02,177.02,4182.0,174.2102,174.3479,174.161,174.161,4182.0
2023-11-28 14:25:00,177.0,177.07,177.0,177.01,2421.0,174.1413,174.2102,174.1413,174.1511,2421.0
2023-11-28 14:30:00,177.0,177.04,176.95,177.04,10080.0,174.1413,174.1807,174.0921,174.1807,10080.0
2023-11-28 14:35:00,177.02,177.17,177.02,177.15,3235.0,174.161,174.3086,174.161,174.2889,3235.0
2023-11-28 14:40:00,177.11,177.19,177.0,177.04,5215.0,174.2495,174.3282,174.1413,174.1807,5215.0
2023-11-28 14:45:00,177.07,177.16,177.02,177.16,2057.0,174.2102,174.2987,174.161,174.2987,2057.0
2023-11-28 14:50:00,177.16,177.24,177.01,177.09,13187.0,174.2987,174.3774,174.1511,174.2298,13187.0
2023-11-28 14:55:00,177.08,177.12,176.99,177.07,6263.0,174.22,174.2594,174.1315,174.2102,6263.0
2023-11-28 15:00:00,177.06,177.21,177.05,177.21,1976.0,174.2003,174.3479,174.1905,174.3479,1976.0
2023-11-28 15:05:00,177.13,177.41,177.13,177.4,3534.0,174.2692,174.5447,174.2692,174.5348,3534.0
2023-11-28 15:10:00,177.43,177.56,177.36,177.36,4511.0,174.5644,174.6923,174.4955,174.4955,4511.0
2023-11-28 15:15:00,177.36,177.52,177.36,177.46,3317.0,174.4955,174.6529,174.4955,174.5939,3317.0
2023-11-28 15:20:00,177.47,177.59,177.24,177.59,10274.0,174.6037,174.7218,174.3774,174.7218,10274.0
2023-11-28 15:25:00,177.69,177.69,177.43,177.43,4619.0,174.8202,174.8202,174.5644,174.5644,4619.0
2023-11-28 15:30:00,177.42,177.42,177.16,177.2,6667.0,174.5545,174.5545,174.2987,174.3381,6667.0
2023-11-28 15:35:00,177.15,177.22,177.1,177.12,10040.0,174.2889,174.3577,174.2397,174.2594,10040.0
2023-11-28 15:40:00,177.13,177.22,177.03,177.15,17604.0,174.2692,174.3577,174.1708,174.2889,17604.0
2023-11-28 15:45:00,177.15,177.4,177.14,177.34,47221.0,174.2889,174.5348,174.279,174.4758,47221.0
2023-11-28 15:50:00,177.35,177.4,177.04,177.06,22083.0,174.4856,174.5348,174.1807,174.2003,22083.0
2023-11-28 15:55:00,177.08,177.22,176.86,176.93,57790.0,174.22,174.3577,174.0036,174.0724,57790.0
2023-11-29 09:30:00,177.87,178.06,176.0,176.95,31991.0,174.9972,175.1842,173.1575,174.0921,31991.0
2023-11-29 09:35:00,176.97,177.57,176.96,177.56,3925.0,174.1118,174.7021,174.1019,174.6923,3925.0
2023-11-29 09:40:00,177.59,177.8,177.44,177.44,6481.0,174.7218,174.9284,174.5742,174.5742,6481.0
2023-11-29 09:45:00,177.28,177.5,177.25,177.25,9074.0,174.4168,174.6332,174.3873,174.3873,9074.0
2023-11-29 09:50:00,177.45,177.62,177.06,177.56,11099.0,174.584,174.7513,174.2003,174.6923,11099.0
2023-11-29 09:55:00,177.64,177.79,177.16,177.24,55301.0,174.771,174.9185,174.2987,174.3774,55301.0
2023-11-29 10:00:00,177.26,177.3,177.15,177.21,12909.0,174.3971,174.4365,174.2889,174.3479,12909.0
2023-11-29 10:05:00,177.21,177.21,176.84,176.84,8661.0,174.3479,174.3479,173.9839,173.9839,8661.0
2023-11-29 10:10:00,176.88,176.94,176.61,176.68,4572.0,174.0232,174.0823,173.7576,173.8265,4572.0
2023-11-29 10:15:00,176.72,176.73,176.45,176.46,7080.0,173.8658,173.8757,173.6002,173.61,7080.0
2023-11-29 10:20:00,176.41,176.67,176.34,176.67,21962.0,173.5608,173.8166,173.492,173.8166,21962.0
2023-11-29 10:25:00,176.62,176.89,176.62,176.78,12814.0,173.7674,174.0331,173.7674,173.9249,12814.0
2023-11-29 10:30:00,176.78,176.85,176.62,176.68,18591.0,173.9249,173.9937,173.7674,173.8265,18591.0
2023-11-29 10:35:00,176.69,177.04,176.64,177.04,13925.0,173.8363,174.1807,173.7871,174.1807,13925.0
2023-11-29 10:40:00,177.03,177.18,176.95,177.09,18938.0,174.1708,174.3184,174.0921,174.2298,18938.0
2023-11-29 10:45:00,177.13,177.13,176.92,176.97,6937.0,174.2692,174.2692,174.0626,174.1118,6937.0
2023-11-29 10:50:00,176.97,177.0,176.73,176.79,5985.0,174.1118,174.1413,173.8757,173.9347,5985.0
2023-11-29 10:55:00,176.75,176.75,176.19,176.25,20518.0,173.8953,173.8953,173.3444,173.4034,20518.0
2023-11-29 11:00:00,176.21,176.59,176.12,176.46,9804.0,173.3641,173.7379,173.2755,173.61,9804.0
2023-11-29 11:05:00,176.44,176.44,176.07,176.16,17233.0,173.5903,173.5903,173.2263,173.3149,17233.0
2023-11-29 11:10:00,176.18,176.31,175.85,175.85,6972.0,173.3345,173.4624,173.0099,173.0099,6972.0
2023-11-29 11:15:00,175.75,175.86,175.24,175.63,12786.0,172.9115,173.0197,172.4097,172.7934,12786.0
2023-11-29 11:20:00,175.63,176.0,175.52,175.89,9192.0,172.7934,173.1575,172.6852,173.0492,9192.0
2023-11-29 11:25:00,175.94,176.11,175.93,175.99,4485.0,173.0984,173.2657,173.0886,173.1476,4485.0
2023-11-29 11:30:00,176.01,176.26,176.0,176.14,6188.0,173.1673,173.4133,173.1575,173.2952,6188.0
2023-11-29 11:35:00,176.14,176.61,176.14,176.55,6474.0,173.2952,173.7576,173.2952,173.6986,6474.0
2023-11-29 11:40:00,176.46,176.46,176.35,176.35,3467.0,173.61,173.61,173.5018,173.5018,3467.0
2023-11-29 11:45:00,176.35,176.43,176.3,176.38,2282.0,173.5018,173.5805,173.4526,173.5313,2282.0
2023-11-29 11:50:00,176.33,176.44,176.11,176.38,4033.0,173.4821,173.5903,173.2657,173.5313,4033.0
2023-11-29 11:55:00,176.45,176.45,176.32,176.4,3054.0,173.6002,173.6002,173.4723,173.551,3054.0
2023-11-29 12:00:00,176.4,176.63,176.34,176.63,3748.0,173.551,173.7773,173.492,173.7773,3748.0
2023-11-29 12:05:00,176.6,177.0,176.6,176.98,6513.0,173.7478,174.1413,173.7478,174.1216,6513.0
2023-11-29 12:10:00,176.91,177.11,176.9,176.93,4406.0,174.0528,174.2495,174.0429,174.0724,4406.0
2023-11-29 12:15:00,176.95,176.95,176.77,176.77,4384.0,174.0921,174.0921,173.915,173.915,4384.0
2023-11-29 12:20:00,176.8,176.97,176.67,176.97,9412.0,173.9445,174.1118,173.8166,174.1118,9412.0
2023-11-29 12:25:00,176.85,176.86,176.71,176.76,7416.0,173.9937,174.0036,173.856,173.9052,7416.0
2023-11-29 12:30:00,176.79,176.79,176.64,176.7,3449.0,173.9347,173.9347,173.7871,173.8461,3449.0
2023-11-29 12:35:00,176.67,176.7,176.63,176.7,1424.0,173.8166,173.8461,173.7773,173.8461,1424.0
2023-11-29 12:40:00,176.7,176.73,176.65,176.73,2553.0,173.8461,173.8757,173.797,173.8757,2553.0
2023-11-29 12:45:00,176.66,176.69,176.55,176.69,3662.0,173.8068,173.8363,173.6986,173.8363,3662.0
2023-11-29 12:50:00,176.75,176.95,176.68,176.9,8014.0,173.8953,174.0921,173.8265,174.0429,8014.0
2023-11-29 12:55:00,176.93,177.03,176.89,176.97,3053.0,174.0724,174.1708,174.0331,174.1118,3053.0
2023-11-29 13:00:00,176.94,176.99,176.83,176.88,3801.0,174.0823,174.1315,173.974,174.0232,3801.0
2023-11-29 13:05:00,176.84,176.93,176.84,176.93,1490.0,173.9839,174.0724,173.9839,174.0724,1490.0
2023-11-29 13:10:00,176.99,176.99,176.82,176.83,2704.0,174.1315,174.1315,173.9642,173.974,2704.0
2023-11-29 13:15:00,176.8,176.87,176.71,176.82,3745.0,173.9445,174.0134,173.856,173.9642,3745.0
2023-11-29 13:20:00,176.87,176.99,176.84,176.99,2042.0,174.0134,174.1315,173.9839,174.1315,2042.0
2023-11-29 13:25:00,176.97,177.06,176.9,177.06,2132.0,174.1118,174.2003,174.0429,174.2003,2132.0
2023-11-29 13:30:00,177.05,177.05,176.83,176.86,6135.0,174.1905,174.1905,173.974,174.0036,6135.0
2023-11-29 13:35:00,176.88,176.99,176.81,176.84,3792.0,174.0232,174.1315,173.9544,173.9839,3792.0
2023-11-29 13:40:00,176.85,176.88,176.7,176.7,3115.0,173.9937,174.0232,173.8461,173.8461,3115.0
2023-11-29 13:45:00,176.7,176.79,176.67,176.74,3067.0,173.8461,173.9347,173.8166,173.8855,3067.0
2023-11-29 13:50:00,176.75,176.75,176.55,176.63,4080.0,173.8953,173.8953,173.6986,173.7773,4080.0
2023-11-29 13:55:00,176.61,176.63,176.4,176.5,5165.0,173.7576,173.7773,173.551,173.6494,5165.0
2023-11-29 14:00:00,176.5,176.58,176.45,176.55,3585.0,173.6494,173.7281,173.6002,173.6986,3585.0
2023-11-29 14:05:00,176.6,176.94,176.59,176.92,4841.0,173.7478,174.0823,173.7379,174.0626,4841.0
2023-11-29 14:10:00,176.95,176.96,176.67,176.68,6256.0,174.0921,174.1019,173.8166,173.8265,6256.0
2023-11-29 14:15:00,176.68,176.78,176.59,176.65,12786.0,173.8265,173.9249,173.7379,173.797,12786.0
2023-11-29 14:20:00,176.63,176.69,176.53,176.63,6521.0,173.7773,173.8363,173.6789,173.7773,6521.0
2023-11-29 14:25:00,176.62,176.77,176.61,176.76,10185.0,173.7674,173.915,173.7576,173.9052,10185.0
2023-11-29 14:30:00,176.75,176.76,176.46,176.52,8036.0,173.8953,173.9052,173.61,173.6691,8036.0
2023-11-29 14:35:00,176.5,176.51,176.31,176.33,13691.0,173.6494,173.6592,173.4624,173.4821,13691.0
2023-11-29 14:40:00,176.34,176.4,176.23,176.23,6079.0,173.492,173.551,173.3837,173.3837,6079.0
2023-11-29 14:45:00,176.22,176.37,176.22,176.37,4700.0,173.3739,173.5215,173.3739,173.5215,4700.0
2023-11-29 14:50:00,176.31,176.48,176.29,176.44,8601.0,173.4624,173.6297,173.4428,173.5903,8601.0
2023-11-29 14:55:00,176.43,176.43,176.21,176.29,8229.0,173.5805,173.5805,173.3641,173.4428,8229.0
2023-11-29 15:00:00,176.31,176.33,176.11,176.28,5052.0,173.4624,173.4821,173.2657,173.4329,5052.0
2023-11-29 15:05:00,176.31,176.37,176.24,176.35,5560.0,173.4624,173.5215,173.3936,173.5018,5560.0
2023-11-29 15:10:00,176.36,176.36,176.14,176.16,6525.0,173.5116,173.5116,173.2952,173.3149,6525.0
2023-11-29 15:15:00,176.23,176.28,176.13,176.23,8075.0,173.3837,173.4329,173.2854,173.3837,8075.0
2023-11-29 15:20:00,176.22,176.25,176.11,176.13,5496.0,173.3739,173.4034,173.2657,173.2854,5496.0
2023-11-29 15:25:00,176.12,176.26,176.08,176.18,9820.0,173.2755,173.4133,173.2362,173.3345,9820.0
2023-11-29 15:30:00,176.16,176.33,176.09,176.22,8975.0,173.3149,173.4821,173.246,173.3739,8975.0
2023-11-29 15:35:00,176.23,176.24,176.08,176.08,10774.0,173.3837,173.3936,173.2362,173.2362,10774.0
2023-11-29 15:40:00,176.09,176.2,175.99,176.18,23381.0,173.246,173.3542,173.1476,173.3345,23381.0
2023-11-29 15:45:00,176.19,176.19,175.94,176.09,23633.0,173.3444,173.3444,173.0984,173.246,23633.0
2023-11-29 15:50:00,176.08,176.11,175.86,175.93,24904.0,173.2362,173.2657,173.0197,173.0886,24904.0
2023-11-29 15:55:00,175.93,175.98,175.71,175.79,86596.0,173.0886,173.1378,172.8721,172.9508,86596.0
2023-11-30 09:30:00,175.04,175.56,174.0,174.0,37022.0,172.213,172.7246,171.1898,171.1898,37022.0
2023-11-30 09:35:00,173.89,174.79,173.87,174.72,14914.0,171.0815,171.967,171.0619,171.8981,14914.0
2023-11-30 09:40:00,174.69,174.9,174.22,174.64,17671.0,171.8686,172.0752,171.4062,171.8194,17671.0
2023-11-30 09:45:00,174.6,174.6,173.99,174.02,15122.0,171.7801,171.7801,171.1799,171.2094,15122.0
2023-11-30 09:50:00,174.03,174.23,173.78,173.82,17726.0,171.2193,171.416,170.9733,171.0127,17726.0
2023-11-30 09:55:00,173.97,173.97,173.63,173.74,8729.0,171.1602,171.1602,170.8257,170.934,8729.0
2023-11-30 10:00:00,173.77,174.14,173.65,174.0,35288.0,170.9635,171.3275,170.8454,171.1898,35288.0
2023-11-30 10:05:00,174.15,174.5,174.01,174.01,6952.0,171.3373,171.6817,171.1996,171.1996,6952.0
2023-11-30 10:10:00,174.05,174.09,173.7,174.09,13502.0,171.2389,171.2783,170.8946,171.2783,13502.0
2023-11-30 10:15:00,174.04,174.3,173.98,174.14,7415.0,171.2291,171.4849,171.1701,171.3275,7415.0
2023-11-30 10:20:00,174.14,174.29,174.04,174.16,8157.0,171.3275,171.4751,171.2291,171.3472,8157.0
2023-11-30 10:25:00,174.13,174.38,174.03,174.29,9923.0,171.3177,171.5636,171.2193,171.4751,9923.0
2023-11-30 10:30:00,174.36,174.74,174.36,174.68,11423.0,171.5439,171.9178,171.5439,171.8588,11423.0
2023-11-30 10:35:00,174.61,174.64,174.05,174.08,12922.0,171.7899,171.8194,171.2389,171.2685,12922.0
2023-11-30 10:40:00,174.09,174.3,174.02,174.3,9841.0,171.2783,171.4849,171.2094,171.4849,9841.0
2023-11-30 10:45:00,174.28,174.44,174.02,174.36,14151.0,171.4652,171.6226,171.2094,171.5439,14151.0
2023-11-30 10:50:00,174.25,174.67,174.24,174.48,37780.0,171.4357,171.8489,171.4259,171.662,37780.0
2023-11-30 10:55:00,174.49,175.1,174.45,175.1,57971.0,171.6718,172.272,171.6325,172.272,57971.0
2023-11-30 11:00:00,175.08,175.55,175.0,175.21,15321.0,172.2523,172.7147,172.1736,172.3802,15321.0
2023-11-30 11:05:00,175.24,175.58,175.17,175.49,6156.0,172.4097,172.7442,172.3409,172.6557,6156.0
2023-11-30 11:10:00,175.67,175.89,175.67,175.87,46767.0,172.8328,173.0492,172.8328,173.0295,46767.0
2023-11-30 11:15:00,175.89,175.89,175.4,175.4,7325.0,173.0492,173.0492,172.5671,172.5671,7325.0
2023-11-30 11:20:00,175.36,175.64,175.25,175.58,12784.0,172.5278,172.8033,172.4196,172.7442,12784.0
2023-11-30 11:25:00,175.57,175.75,175.33,175.34,9877.0,172.7344,172.9115,172.4983,172.5081,9877.0
2023-11-30 11:30:00,175.31,175.34,175.15,175.2,10982.0,172.4786,172.5081,172.3212,172.3704,10982.0
2023-11-30 11:35:00,175.14,175.23,175.04,175.09,4042.0,172.3113,172.3999,172.213,172.2621,4042.0
2023-11-30 11:40:00,175.07,175.22,175.04,175.18,8708.0,172.2425,172.39,172.213,172.3507,8708.0
2023-11-30 11:45:00,175.3,175.48,175.2,175.43,6613.0,172.4688,172.6458,172.3704,172.5967,6613.0
2023-11-30 11:50:00,175.51,175.57,175.35,175.36,6223.0,172.6754,172.7344,172.5179,172.5278,6223.0
2023-11-30 11:55:00,175.4,175.46,174.94,174.94,8980.0,172.5671,172.6262,172.1146,172.1146,8980.0
2023-11-30 12:00:00,175.0,175.13,174.92,174.99,10745.0,172.1736,172.3015,172.0949,172.1638,10745.0
2023-11-30 12:05:00,174.97,175.19,174.9,175.12,6312.0,172.1441,172.3605,172.0752,172.2917,6312.0
2023-11-30 12:10:00,175.18,175.19,175.11,175.18,1674.0,172.3507,172.3605,172.2818,172.3507,1674.0
2023-11-30 12:15:00,175.12,175.31,175.08,175.18,6472.0,172.2917,172.4786,172.2523,172.3507,6472.0
2023-11-30 12:20:00,175.19,175.19,175.0,175.18,3702.0,172.3605,172.3605,172.1736,172.3507,3702.0
2023-11-30 12:25:00,175.09,175.09,174.89,175.02,4445.0,172.2621,172.2621,172.0654,172.1933,4445.0
2023-11-30 12:30:00,175.02,175.18,175.01,175.17,2941.0,172.1933,172.3507,172.1834,172.3409,2941.0
2023-11-30 12:35:00,175.23,175.25,175.15,175.22,1727.0,172.3999,172.4196,172.3212,172.39,1727.0
2023-11-30 12:40:00,175.22,175.58,175.22,175.55,6710.0,172.39,172.7442,172.39,172.7147,6710.0
2023-11-30 12:45:00,175.53,175.57,175.45,175.47,4272.0,172.695,172.7344,172.6163,172.636,4272.0
2023-11-30 12:50:00,175.51,175.56,175.43,175.55,7285.0,172.6754,172.7246,172.5967,172.7147,7285.0
2023-11-30 12:55:00,175.46,175.48,175.36,175.38,7192.0,172.6262,172.6458,172.5278,172.5475,7192.0
2023-11-30 13:00:00,175.41,175.46,175.28,175.33,4786.0,172.577,172.6262,172.4491,172.4983,4786.0
2023-11-30 13:05:00,175.27,175.28,175.19,175.21,2179.0,172.4392,172.4491,172.3605,172.3802,2179.0
2023-11-30 13:10:00,175.23,175.41,175.21,175.31,4772.0,172.3999,172.577,172.3802,172.4786,4772.0
2023-11-30 13:15:00,175.3,175.45,175.29,175.42,2459.0,172.4688,172.6163,172.4589,172.5868,2459.0
2023-11-30 13:20:00,175.47,175.48,175.29,175.31,3755.0,172.636,172.6458,172.4589,172.4786,3755.0
2023-11-30 13:25:00,175.31,175.33,175.06,175.19,3331.0,172.4786,172.4983,172.2326,172.3605,3331.0
2023-11-30 13:30:00,175.15,175.33,175.08,175.21,5859.0,172.3212,172.4983,172.2523,172.3802,5859.0
2023-11-30 13:35:00,175.21,175.43,175.21,175.41,6611.0,172.3802,172.5967,172.3802,172.577,6611.0
2023-11-30 13:40:00,175.44,175.45,175.34,175.45,3744.0,172.6065,172.6163,172.5081,172.6163,3744.0
2023-11-30 13:45:00,175.41,175.45,175.26,175.28,3063.0,172.577,172.6163,172.4294,172.4491,3063.0
2023-11-30 13:50:00,175.28,175.39,175.19,175.25,3321.0,172.4491,172.5573,172.3605,172.4196,3321.0
2023-11-30 13:55:00,175.31,175.55,175.28,175.55,3814.0,172.4786,172.7147,172.4491,172.7147,3814.0
2023-11-30 14:00:00,175.51,175.51,175.39,175.39,2159.0,172.6754,172.6754,172.5573,172.5573,2159.0
2023-11-30 14:05:00,175.41,175.52,175.41,175.52,2443.0,172.577,172.6852,172.577,172.6852,2443.0
2023-11-30 14:10:00,175.54,175.59,175.47,175.47,8440.0,172.7049,172.7541,172.636,172.636,8440.0
2023-11-30 14:15:00,175.46,175.57,175.45,175.56,10021.0,172.6262,172.7344,172.6163,172.7246,10021.0
2023-11-30 14:20:00,175.5,175.55,175.45,175.46,8891.0,172.6655,172.7147,172.6163,172.6262,8891.0
2023-11-30 14:25:00,175.49,175.6,175.39,175.57,11806.0,172.6557,172.7639,172.5573,172.7344,11806.0
2023-11-30 14:30:00,175.56,175.76,175.54,175.73,3588.0,172.7246,172.9213,172.7049,172.8918,3588.0
2023-11-30 14:35:00,175.76,175.84,175.72,175.81,4282.0,172.9213,173.0,172.882,172.9705,4282.0
2023-11-30 14:40:00,175.84,176.03,175.66,175.66,8338.0,173.0,173.187,172.8229,172.8229,8338.0
2023-11-30 14:45:00,175.7,175.81,175.66,175.76,9808.0,172.8623,172.9705,172.8229,172.9213,9808.0
2023-11-30 14:50:00,175.77,176.06,175.69,176.06,11018.0,172.9312,173.2165,172.8525,173.2165,11018.0
2023-11-30 14:55:00,176.13,176.19,175.99,176.12,4716.0,173.2854,173.3444,173.1476,173.2755,4716.0
2023-11-30 15:00:00,176.2,176.2,175.93,175.93,3715.0,173.3542,173.3542,173.0886,173.0886,3715.0
2023-11-30 15:05:00,175.91,175.91,175.69,175.78,4227.0,173.0689,173.0689,172.8525,172.941,4227.0
2023-11-30 15:10:00,175.82,175.97,175.8,175.97,5125.0,172.9804,173.1279,172.9607,173.1279,5125.0
2023-11-30 15:15:00,175.86,175.93,175.8,175.8,4087.0,173.0197,173.0886,172.9607,172.9607,4087.0
2023-11-30 15:20:00,175.81,175.87,175.62,175.63,12998.0,172.9705,173.0295,172.7836,172.7934,12998.0
2023-11-30 15:25:00,175.62,175.78,175.49,175.76,12466.0,172.7836,172.941,172.6557,172.9213,12466.0
2023-11-30 15:30:00,175.7,175.81,175.61,175.61,19040.0,172.8623,172.9705,172.7737,172.7737,19040.0
2023-11-30 15:35:00,175.6,175.97,175.59,175.9,9589.0,172.7639,173.1279,172.7541,173.0591,9589.0
2023-11-30 15:40:00,175.91,176.36,175.8,176.36,25919.0,173.0689,173.5116,172.9607,173.5116,25919.0
2023-11-30 15:45:00,176.32,176.42,176.13,176.16,21304.0,173.4723,173.5707,173.2854,173.3149,21304.0
2023-11-30 15:50:00,176.19,176.38,175.97,176.36,29321.0,173.3444,173.5313,173.1279,173.5116,29321.0
2023-11-30 15:55:00,176.37,176.86,176.33,176.56,91118.0,173.5215,174.0036,173.4821,173.7084,91118.0
2023-12-01 09:30:00,176.25,176.65,175.98,176.65,26487.0,173.4034,173.797,173.1378,173.797,26487.0
2023-12-01 09:35:00,176.71,177.13,176.46,176.73,6321.0,173.856,174.2692,173.61,173.8757,6321.0
2023-12-01 09:40:00,176.8,176.96,176.53,176.68,7486.0,173.9445,174.1019,173.6789,173.8265,7486.0
2023-12-01 09:45:00,176.68,176.87,176.46,176.73,9148.0,173.8265,174.0134,173.61,173.8757,9148.0
2023-12-01 09:50:00,176.72,176.84,176.36,176.62,20125.0,173.8658,173.9839,173.5116,173.7674,20125.0
2023-12-01 09:55:00,176.59,176.86,176.56,176.86,19119.0,173.7379,174.0036,173.7084,174.0036,19119.0
2023-12-01 10:00:00,176.96,178.01,176.88,177.79,14564.0,174.1019,175.135,174.0232,174.9185,14564.0
2023-12-01 10:05:00,177.78,178.28,177.67,177.97,17266.0,174.9087,175.4006,174.8005,175.0956,17266.0
2023-12-01 10:10:00,177.94,177.97,177.63,177.72,7259.0,175.0661,175.0956,174.7611,174.8497,7259.0
2023-12-01 10:15:00,177.69,177.7,177.36,177.51,5899.0,174.8202,174.83,174.4955,174.6431,5899.0
2023-12-01 10:20:00,177.59,177.59,177.03,177.05,3567.0,174.7218,174.7218,174.1708,174.1905,3567.0
2023-12-01 10:25:00,177.2,177.2,176.82,176.83,3983.0,174.3381,174.3381,173.9642,173.974,3983.0
2023-12-01 10:30:00,176.8,177.38,176.56,177.26,6298.0,173.9445,174.5152,173.7084,174.3971,6298.0
2023-12-01 10:35:00,177.31,177.82,177.3,177.65,6942.0,174.4463,174.9481,174.4365,174.7808,6942.0
2023-12-01 10:40:00,177.68,177.68,177.42,177.63,5821.0,174.8103,174.8103,174.5545,174.7611,5821.0
2023-12-01 10:45:00,177.63,177.67,177.42,177.52,5919.0,174.7611,174.8005,174.5545,174.6529,5919.0
2023-12-01 10:50:00,177.51,177.58,177.38,177.56,6418.0,174.6431,174.7119,174.5152,174.6923,6418.0
2023-12-01 10:55:00,177.53,177.53,177.3,177.31,10557.0,174.6627,174.6627,174.4365,174.4463,10557.0
2023-12-01 11:00:00,177.47,177.47,177.0,177.28,5576.0,174.6037,174.6037,174.1413,174.4168,5576.0
2023-12-01 11:05:00,177.29,177.58,177.24,177.49,6035.0,174.4266,174.7119,174.3774,174.6234,6035.0
2023-12-01 11:10:00,177.49,177.78,177.49,177.74,4640.0,174.6234,174.9087,174.6234,174.8693,4640.0
2023-12-01 11:15:00,177.66,177.95,177.65,177.69,3379.0,174.7906,175.076,174.7808,174.8202,3379.0
2023-12-01 11:20:00,177.75,177.82,177.52,177.75,8894.0,174.8792,174.9481,174.6529,174.8792,8894.0
2023-12-01 11:25:00,177.73,178.0,177.72,178.0,3877.0,174.8595,175.1251,174.8497,175.1251,3877.0
2023-12-01 11:30:00,177.92,178.17,177.59,178.17,5296.0,175.0464,175.2924,174.7218,175.2924,5296.0
2023-12-01 11:35:00,178.12,178.15,177.76,177.87,10217.0,175.2432,175.2727,174.889,174.9972,10217.0
2023-12-01 11:40:00,177.86,178.29,177.86,178.29,5249.0,174.9874,175.4105,174.9874,175.4105,5249.0
2023-12-01 11:45:00,178.21,178.31,178.17,178.31,1596.0,175.3318,175.4301,175.2924,175.4301,1596.0
2023-12-01 11:50:00,178.33,178.52,178.22,178.42,4028.0,175.4498,175.6368,175.3416,175.5384,4028.0
2023-12-01 11:55:00,178.37,178.5,178.27,178.33,6560.0,175.4892,175.6171,175.3908,175.4498,6560.0
2023-12-01 12:00:00,178.33,178.41,178.19,178.24,3955.0,175.4498,175.5285,175.3121,175.3613,3955.0
2023-12-01 12:05:00,178.21,178.52,178.19,178.43,8050.0,175.3318,175.6368,175.3121,175.5482,8050.0
2023-12-01 12:10:00,178.44,178.49,178.38,178.38,1031.0,175.558,175.6072,175.499,175.499,1031.0
2023-12-01 12:15:00,178.41,178.65,178.37,178.37,5636.0,175.5285,175.7647,175.4892,175.4892,5636.0
2023-12-01 12:20:00,178.4,178.41,178.19,178.26,5266.0,175.5187,175.5285,175.3121,175.3809,5266.0
2023-12-01 12:25:00,178.21,178.38,178.21,178.3,2902.0,175.3318,175.499,175.3318,175.4203,2902.0
2023-12-01 12:30:00,178.37,178.54,178.36,178.37,3109.0,175.4892,175.6564,175.4793,175.4892,3109.0
2023-12-01 12:35:00,178.52,178.54,178.36,178.49,4073.0,175.6368,175.6564,175.4793,175.6072,4073.0
2023-12-01 12:40:00,178.38,178.48,178.32,178.32,3229.0,175.499,175.5974,175.44,175.44,3229.0
2023-12-01 12:45:00,178.4,178.68,178.4,178.68,4884.0,175.5187,175.7942,175.5187,175.7942,4884.0
2023-12-01 12:50:00,178.63,178.63,178.45,178.45,3404.0,175.745,175.745,175.5679,175.5679,3404.0
2023-12-01 12:55:00,178.46,178.62,178.45,178.59,3967.0,175.5777,175.7351,175.5679,175.7056,3967.0
2023-12-01 13:00:00,178.54,178.66,178.54,178.66,1647.0,175.6564,175.7745,175.6564,175.7745,1647.0
2023-12-01 13:05:00,178.58,178.63,178.42,178.48,7186.0,175.6958,175.745,175.5384,175.5974,7186.0
2023-12-01 13:10:00,178.48,178.61,178.42,178.48,4375.0,175.5974,175.7253,175.5384,175.5974,4375.0
2023-12-01 13:15:00,178.5,178.62,178.5,178.61,1561.0,175.6171,175.7351,175.6171,175.7253,1561.0
2023-12-01 13:20:00,178.62,178.64,178.45,178.58,4516.0,175.7351,175.7548,175.5679,175.6958,4516.0
2023-12-01 13:25:00,178.57,178.57,178.33,178.34,7003.0,175.6859,175.6859,175.4498,175.4597,7003.0
2023-12-01 13:30:00,178.22,178.69,178.22,178.68,7264.0,175.3416,175.804,175.3416,175.7942,7264.0
2023-12-01 13:35:00,178.67,178.72,178.53,178.63,7858.0,175.7843,175.8335,175.6466,175.745,7858.0
2023-12-01 13:40:00,178.64,178.89,178.57,178.88,7060.0,175.7548,176.0008,175.6859,175.9909,7060.0
2023-12-01 13:45:00,178.86,178.86,178.74,178.78,3150.0,175.9713,175.9713,175.8532,175.8926,3150.0
2023-12-01 13:50:00,178.82,178.85,178.51,178.51,2843.0,175.9319,175.9614,175.6269,175.6269,2843.0
2023-12-01 13:55:00,178.43,178.62,178.43,178.44,2820.0,175.5482,175.7351,175.5482,175.558,2820.0
2023-12-01 14:00:00,178.55,178.74,178.51,178.7,4920.0,175.6663,175.8532,175.6269,175.8138,4920.0
2023-12-01 14:05:00,178.71,178.72,178.33,178.37,11628.0,175.8237,175.8335,175.4498,175.4892,11628.0
2023-12-01 14:10:00,178.31,178.46,178.22,178.25,2835.0,175.4301,175.5777,175.3416,175.3711,2835.0
2023-12-01 14:15:00,178.24,178.36,178.17,178.23,8638.0,175.3613,175.4793,175.2924,175.3514,8638.0
2023-12-01 14:20:00,178.22,178.39,178.21,178.34,4255.0,175.3416,175.5088,175.3318,175.4597,4255.0
2023-12-01 14:25:00,178.34,178.43,178.23,178.28,5461.0,175.4597,175.5482,175.3514,175.4006,5461.0
2023-12-01 14:30:00,178.28,178.59,178.28,178.5,9520.0,175.4006,175.7056,175.4006,175.6171,9520.0
2023-12-01 14:35:00,178.53,178.63,178.37,178.43,14793.0,175.6466,175.745,175.4892,175.5482,14793.0
2023-12-01 14:40:00,178.43,178.43,178.06,178.31,8869.0,175.5482,175.5482,175.1842,175.4301,8869.0
2023-12-01 14:45:00,178.3,178.41,178.26,178.31,7792.0,175.4203,175.5285,175.3809,175.4301,7792.0
2023-12-01 14:50:00,178.36,178.44,178.28,178.35,10004.0,175.4793,175.558,175.4006,175.4695,10004.0
2023-12-01 14:55:00,178.36,178.47,178.27,178.47,10640.0,175.4793,175.5876,175.3908,175.5876,10640.0
2023-12-01 15:00:00,178.43,178.47,178.25,178.29,4910.0,175.5482,175.5876,175.3711,175.4105,4910.0
2023-12-01 15:05:00,178.28,178.41,178.26,178.4,9771.0,175.4006,175.5285,175.3809,175.5187,9771.0
2023-12-01 15:10:00,178.39,178.69,178.38,178.52,10469.0,175.5088,175.804,175.499,175.6368,10469.0
2023-12-01 15:15:00,178.5,178.56,178.41,178.49,8229.0,175.6171,175.6761,175.5285,175.6072,8229.0
2023-12-01 15:20:00,178.5,178.6,178.43,178.57,5586.0,175.6171,175.7155,175.5482,175.6859,5586.0
2023-12-01 15:25:00,178.5,178.78,178.5,178.74,7131.0,175.6171,175.8926,175.6171,175.8532,7131.0
2023-12-01 15:30:00,178.73,179.0,178.73,178.97,12303.0,175.8434,176.109,175.8434,176.0795,12303.0
2023-12-01 15:35:00,178.96,179.05,178.84,178.87,11349.0,176.0696,176.1582,175.9516,175.9811,11349.0
2023-12-01 15:40:00,178.87,178.96,178.84,178.89,7466.0,175.9811,176.0696,175.9516,176.0008,7466.0
2023-12-01 15:45:00,178.92,179.26,178.88,179.26,24402.0,176.0303,176.3648,175.9909,176.3648,24402.0
2023-12-01 15:50:00,179.27,179.42,179.2,179.25,39790.0,176.3746,176.5222,176.3058,176.355,39790.0
2023-12-01 15:55:00,179.26,179.46,179.06,179.2,89511.0,176.3648,176.5616,176.168,176.3058,89511.0
2023-12-04 09:30:00,178.81,180.48,178.81,180.37,28211.0,175.9221,177.5651,175.9221,177.4569,28211.0
2023-12-04 09:35:00,180.64,180.93,180.6,180.81,3332.0,177.7225,178.0078,177.6832,177.8898,3332.0
2023-12-04 09:40:00,180.56,180.81,180.51,180.57,2744.0,177.6438,177.8898,177.5946,177.6536,2744.0
2023-12-04 09:45:00,180.73,181.86,180.64,181.7,5273.0,177.8111,178.9228,177.7225,178.7654,5273.0
2023-12-04 09:50:00,181.5,181.86,181.09,181.09,9510.0,178.5686,178.9228,178.1652,178.1652,9510.0
2023-12-04 09:55:00,181.26,181.46,181.07,181.38,5566.0,178.3325,178.5293,178.1456,178.4506,5566.0
2023-12-04 10:00:00,181.54,181.86,181.47,181.53,34435.0,178.608,178.9228,178.5391,178.5981,34435.0
2023-12-04 10:05:00,181.53,181.74,181.18,181.47,38161.0,178.5981,178.8047,178.2538,178.5391,38161.0
2023-12-04 10:10:00,181.57,181.57,181.13,181.2,7515.0,178.6375,178.6375,178.2046,178.2735,7515.0
2023-12-04 10:15:00,181.19,181.43,181.08,181.27,10265.0,178.2636,178.4998,178.1554,178.3423,10265.0
2023-12-04 10:20:00,181.35,181.35,180.55,180.68,7050.0,178.421,178.421,177.634,177.7619,7050.0
2023-12-04 10:25:00,180.69,180.85,180.43,180.71,11026.0,177.7717,177.9291,177.5159,177.7914,11026.0
2023-12-04 10:30:00,180.66,180.88,180.6,180.78,8875.0,177.7422,177.9586,177.6832,177.8602,8875.0
2023-12-04 10:35:00,180.81,181.03,180.57,181.03,19228.0,177.8898,178.1062,177.6536,178.1062,19228.0
2023-12-04 10:40:00,181.03,181.24,180.83,181.11,6506.0,178.1062,178.3128,177.9094,178.1849,6506.0
2023-12-04 10:45:00,181.21,181.68,181.11,181.66,4071.0,178.2833,178.7457,178.1849,178.726,4071.0
2023-12-04 10:50:00,181.63,181.73,181.14,181.15,13009.0,178.6965,178.7949,178.2144,178.2243,13009.0
2023-12-04 10:55:00,181.06,181.22,180.6,180.99,18693.0,178.1357,178.2931,177.6832,178.0669,18693.0
2023-12-04 11:00:00,180.99,181.02,180.68,180.92,11230.0,178.0669,178.0964,177.7619,177.998,11230.0
2023-12-04 11:05:00,181.04,181.31,181.02,181.22,7188.0,178.116,178.3817,178.0964,178.2931,7188.0
2023-12-04 11:10:00,181.21,181.27,181.07,181.22,5204.0,178.2833,178.3423,178.1456,178.2931,5204.0
2023-12-04 11:15:00,181.35,181.75,181.23,181.75,4801.0,178.421,178.8146,178.303,178.8146,4801.0
2023-12-04 11:20:00,181.72,181.83,181.52,181.7,2964.0,178.7851,178.8933,178.5883,178.7654,2964.0
2023-12-04 11:25:00,181.61,181.71,181.37,181.46,3730.0,178.6768,178.7752,178.4407,178.5293,3730.0
2023-12-04 11:30:00,181.38,181.4,181.17,181.2,4812.0,178.4506,178.4702,178.244,178.2735,4812.0
2023-12-04 11:35:00,181.26,181.36,181.11,181.19,3228.0,178.3325,178.4309,178.1849,178.2636,3228.0
2023-12-04 11:40:00,181.25,181.46,181.15,181.35,7452.0,178.3227,178.5293,178.2243,178.421,7452.0
2023-12-04 11:45:00,181.35,181.44,181.27,181.31,5239.0,178.421,178.5096,178.3423,178.3817,5239.0
2023-12-04 11:50:00,181.41,181.79,181.41,181.79,5355.0,178.4801,178.8539,178.4801,178.8539,5355.0
2023-12-04 11:55:00,181.72,181.93,181.64,181.88,8604.0,178.7851,178.9917,178.7064,178.9425,8604.0
2023-12-04 12:00:00,181.88,181.93,181.69,181.93,10752.0,178.9425,178.9917,178.7556,178.9917,10752.0
2023-12-04 12:05:00,181.9,182.06,181.9,182.0,12136.0,178.9622,179.1196,178.9622,179.0605,12136.0
2023-12-04 12:10:00,182.04,182.12,181.98,182.05,4860.0,179.0999,179.1786,179.0409,179.1097,4860.0
2023-12-04 12:15:00,182.13,182.13,181.91,181.94,7716.0,179.1884,179.1884,178.972,179.0015,7716.0
2023-12-04 12:20:00,181.94,182.16,181.93,182.06,16785.0,179.0015,179.218,178.9917,179.1196,16785.0
2023-12-04 12:25:00,182.13,182.16,181.98,182.06,3536.0,179.1884,179.218,179.0409,179.1196,3536.0
2023-12-04 12:30:00,182.06,182.21,181.94,182.16,6001.0,179.1196,179.2672,179.0015,179.218,6001.0
2023-12-04 12:35:00,182.15,182.22,181.9,181.9,5430.0,179.2081,179.277,178.9622,178.9622,5430.0
2023-12-04 12:40:00,181.9,182.17,181.89,182.09,3304.0,178.9622,179.2278,178.9523,179.1491,3304.0
2023-12-04 12:45:00,182.15,182.37,182.12,182.37,3367.0,179.2081,179.4246,179.1786,179.4246,3367.0
2023-12-04 12:50:00,182.33,182.5,182.31,182.48,5144.0,179.3852,179.5525,179.3655,179.5328,5144.0
2023-12-04 12:55:00,182.5,182.54,182.3,182.39,7766.0,179.5525,179.5918,179.3557,179.4442,7766.0
2023-12-04 13:00:00,182.4,182.41,182.04,182.14,6730.0,179.4541,179.4639,179.0999,179.1983,6730.0
2023-12-04 13:05:00,182.14,182.26,181.93,182.01,9190.0,179.1983,179.3163,178.9917,179.0704,9190.0
2023-12-04 13:10:00,182.0,182.07,181.81,182.02,4109.0,179.0605,179.1294,178.8736,179.0802,4109.0
2023-12-04 13:15:00,181.98,182.19,181.93,181.97,8800.0,179.0409,179.2475,178.9917,179.031,8800.0
2023-12-04 13:20:00,182.03,182.03,181.88,181.95,4324.0,179.0901,179.0901,178.9425,179.0114,4324.0
2023-12-04 13:25:00,181.86,181.86,181.54,181.6,5083.0,178.9228,178.9228,178.608,178.667,5083.0
2023-12-04 13:30:00,181.55,181.55,181.28,181.31,4966.0,178.6178,178.6178,178.3522,178.3817,4966.0
2023-12-04 13:35:00,181.32,181.39,181.2,181.37,4200.0,178.3915,178.4604,178.2735,178.4407,4200.0
2023-12-04 13:40:00,181.41,181.5,181.37,181.37,3740.0,178.4801,178.5686,178.4407,178.4407,3740.0
2023-12-04 13:45:00,181.38,181.45,181.19,181.27,3990.0,178.4506,178.5194,178.2636,178.3423,3990.0
2023-12-04 13:50:00,181.26,181.46,181.23,181.43,3371.0,178.3325,178.5293,178.303,178.4998,3371.0
2023-12-04 13:55:00,181.43,181.49,181.25,181.35,5255.0,178.4998,178.5588,178.3227,178.421,5255.0
2023-12-04 14:00:00,181.37,181.5,181.14,181.2,5377.0,178.4407,178.5686,178.2144,178.2735,5377.0
2023-12-04 14:05:00,181.21,181.53,181.15,181.53,8177.0,178.2833,178.5981,178.2243,178.5981,8177.0
2023-12-04 14:10:00,181.52,182.11,181.45,181.99,11300.0,178.5883,179.1688,178.5194,179.0507,11300.0
2023-12-04 14:15:00,182.04,182.15,181.94,182.15,5767.0,179.0999,179.2081,179.0015,179.2081,5767.0
2023-12-04 14:20:00,182.1,182.21,181.84,181.87,15492.0,179.1589,179.2672,178.9031,178.9326,15492.0
2023-12-04 14:25:00,181.85,181.97,181.77,181.96,10811.0,178.913,179.031,178.8343,179.0212,10811.0
2023-12-04 14:30:00,182.0,182.1,181.91,182.02,5948.0,179.0605,179.1589,178.972,179.0802,5948.0
2023-12-04 14:35:00,182.08,182.12,181.76,181.84,5473.0,179.1393,179.1786,178.8244,178.9031,5473.0
2023-12-04 14:40:00,181.87,182.11,181.85,182.02,7779.0,178.9326,179.1688,178.913,179.0802,7779.0
2023-12-04 14:45:00,181.98,182.42,181.94,182.39,11487.0,179.0409,179.4738,179.0015,179.4442,11487.0
2023-12-04 14:50:00,182.3,182.37,182.19,182.28,16755.0,179.3557,179.4246,179.2475,179.336,16755.0
2023-12-04 14:55:00,182.25,182.38,182.21,182.31,20722.0,179.3065,179.4344,179.2672,179.3655,20722.0
2023-12-04 15:00:00,182.32,182.4,182.01,182.01,8542.0,179.3754,179.4541,179.0704,179.0704,8542.0
2023-12-04 15:05:00,181.97,182.07,181.89,181.9,5094.0,179.031,179.1294,178.9523,178.9622,5094.0
2023-12-04 15:10:00,181.94,182.11,181.83,182.06,5079.0,179.0015,179.1688,178.8933,179.1196,5079.0
2023-12-04 15:15:00,182.08,182.28,182.07,182.12,6040.0,179.1393,179.336,179.1294,179.1786,6040.0
2023-12-04 15:20:00,182.17,182.24,182.13,182.22,7169.0,179.2278,179.2967,179.1884,179.277,7169.0
2023-12-04 15:25:00,182.13,182.16,181.99,182.11,16548.0,179.1884,179.218,179.0507,179.1688,16548.0
2023-12-04 15:30:00,182.17,182.17,181.98,182.03,4527.0,179.2278,179.2278,179.0409,179.0901,4527.0
2023-12-04 15:35:00,181.99,182.11,181.93,182.11,8598.0,179.0507,179.1688,178.9917,179.1688,8598.0
2023-12-04 15:40:00,182.1,182.37,182.06,182.37,12847.0,179.1589,179.4246,179.1196,179.4246,12847.0
2023-12-04 15:45:00,182.31,182.47,182.25,182.43,11198.0,179.3655,179.523,179.3065,179.4836,11198.0
2023-12-04 15:50:00,182.44,182.66,182.36,182.39,40323.0,179.4934,179.7099,179.4147,179.4442,40323.0
2023-12-04 15:55:00,182.39,182.5,182.08,182.12,97761.0,179.4442,179.5525,179.1393,179.1786,97761.0
2023-12-05 09:30:00,181.29,182.04,180.96,181.17,37108.0,178.362,179.0999,178.0373,178.244,37108.0
2023-12-05 09:35:00,180.96,181.21,179.89,179.91,7593.0,178.0373,178.2833,176.9846,177.0043,7593.0
2023-12-05 09:40:00,179.95,179.95,179.19,179.21,14035.0,177.0437,177.0437,176.2959,176.3156,14035.0
2023-12-05 09:45:00,179.21,180.29,178.86,180.29,18601.0,176.3156,177.3782,175.9713,177.3782,18601.0
2023-12-05 09:50:00,180.31,180.55,179.91,180.43,11293.0,177.3978,177.634,177.0043,177.5159,11293.0
2023-12-05 09:55:00,180.47,180.47,179.89,179.96,6429.0,177.5553,177.5553,176.9846,177.0535,6429.0
2023-12-05 10:00:00,180.04,180.63,179.98,180.41,9487.0,177.1322,177.7127,177.0732,177.4962,9487.0
2023-12-05 10:05:00,180.42,180.42,179.99,180.09,5930.0,177.5061,177.5061,177.083,177.1814,5930.0
2023-12-05 10:10:00,180.05,180.54,180.04,180.22,5381.0,177.142,177.6241,177.1322,177.3093,5381.0
2023-12-05 10:15:00,180.22,180.35,180.0,180.1,7392.0,177.3093,177.4372,177.0928,177.1912,7392.0
2023-12-05 10:20:00,180.14,180.34,180.01,180.22,9975.0,177.2306,177.4274,177.1027,177.3093,9975.0
2023-12-05 10:25:00,180.37,180.38,179.88,180.04,11662.0,177.4569,177.4667,176.9748,177.1322,11662.0
2023-12-05 10:30:00,180.04,180.15,179.93,180.0,5561.0,177.1322,177.2404,177.024,177.0928,5561.0
2023-12-05 10:35:00,180.0,180.24,180.0,180.08,4980.0,177.0928,177.329,177.0928,177.1716,4980.0
2023-12-05 10:40:00,180.07,180.14,179.88,180.14,6010.0,177.1617,177.2306,176.9748,177.2306,6010.0
2023-12-05 10:45:00,180.01,180.33,179.97,180.12,4803.0,177.1027,177.4175,177.0633,177.2109,4803.0
2023-12-05 10:50:00,180.05,180.19,179.91,180.03,6612.0,177.142,177.2798,177.0043,177.1224,6612.0
2023-12-05 10:55:00,180.03,180.44,179.92,180.42,5058.0,177.1224,177.5257,177.0141,177.5061,5058.0
2023-12-05 11:00:00,180.24,180.45,180.05,180.25,7268.0,177.329,177.5356,177.142,177.3388,7268.0
2023-12-05 11:05:00,180.17,180.17,179.77,179.77,5855.0,177.2601,177.2601,176.8666,176.8666,5855.0
2023-12-05 11:10:00,179.77,179.79,179.43,179.51,5975.0,176.8666,176.8862,176.5321,176.6108,5975.0
2023-12-05 11:15:00,179.43,179.57,178.89,178.92,8715.0,176.5321,176.6698,176.0008,176.0303,8715.0
2023-12-05 11:20:00,178.87,179.44,178.86,179.34,41420.0,175.9811,176.5419,175.9713,176.4435,41420.0
2023-12-05 11:25:00,179.34,179.54,179.19,179.52,4864.0,176.4435,176.6403,176.2959,176.6206,4864.0
2023-12-05 11:30:00,179.62,179.76,179.46,179.52,12209.0,176.719,176.8567,176.5616,176.6206,12209.0
2023-12-05 11:35:00,179.54,179.75,179.52,179.75,5109.0,176.6403,176.8469,176.6206,176.8469,5109.0
2023-12-05 11:40:00,179.79,179.97,179.77,179.86,7279.0,176.8862,177.0633,176.8666,176.9551,7279.0
2023-12-05 11:45:00,179.84,179.85,179.58,179.66,6391.0,176.9354,176.9453,176.6796,176.7583,6391.0
2023-12-05 11:50:00,179.68,179.68,179.52,179.56,5719.0,176.778,176.778,176.6206,176.66,5719.0
2023-12-05 11:55:00,179.5,179.53,179.29,179.41,8874.0,176.6009,176.6304,176.3943,176.5124,8874.0
2023-12-05 12:00:00,179.4,179.48,179.29,179.43,5432.0,176.5025,176.5812,176.3943,176.5321,5432.0
2023-12-05 12:05:00,179.36,179.74,179.36,179.63,7155.0,176.4632,176.837,176.4632,176.7288,7155.0
2023-12-05 12:10:00,179.7,179.7,179.49,179.49,1100.0,176.7977,176.7977,176.5911,176.5911,1100.0
2023-12-05 12:15:00,179.6,179.77,179.54,179.62,2384.0,176.6993,176.8666,176.6403,176.719,2384.0
2023-12-05 12:20:00,179.58,179.62,179.29,179.29,2297.0,176.6796,176.719,176.3943,176.3943,2297.0
2023-12-05 12:25:00,179.34,179.45,179.25,179.25,3084.0,176.4435,176.5517,176.355,176.355,3084.0
2023-12-05 12:30:00,179.27,179.48,179.15,179.15,4138.0,176.3746,176.5812,176.2566,176.2566,4138.0
2023-12-05 12:35:00,179.1,179.12,179.04,179.05,1414.0,176.2074,176.2271,176.1484,176.1582,1414.0
2023-12-05 12:40:00,179.18,179.26,179.03,179.09,4064.0,176.2861,176.3648,176.1385,176.1975,4064.0
2023-12-05 12:45:00,179.09,179.33,179.09,179.16,2848.0,176.1975,176.4337,176.1975,176.2664,2848.0
2023-12-05 12:50:00,179.37,179.4,179.22,179.4,1405.0,176.473,176.5025,176.3254,176.5025,1405.0
2023-12-05 12:55:00,179.35,179.4,179.23,179.33,1962.0,176.4533,176.5025,176.3353,176.4337,1962.0
2023-12-05 13:00:00,179.41,179.48,179.23,179.38,4756.0,176.5124,176.5812,176.3353,176.4829,4756.0
2023-12-05 13:05:00,179.42,179.43,179.23,179.43,3945.0,176.5222,176.5321,176.3353,176.5321,3945.0
2023-12-05 13:10:00,179.4,179.75,179.35,179.75,4410.0,176.5025,176.8469,176.4533,176.8469,4410.0
2023-12-05 13:15:00,179.68,179.84,179.59,179.78,1987.0,176.778,176.9354,176.6895,176.8764,1987.0
2023-12-05 13:20:00,179.73,179.83,179.58,179.58,3186.0,176.8272,176.9256,176.6796,176.6796,3186.0
2023-12-05 13:25:00,179.59,179.7,179.48,179.56,3304.0,176.6895,176.7977,176.5812,176.66,3304.0
2023-12-05 13:30:00,179.53,179.68,179.53,179.63,3002.0,176.6304,176.778,176.6304,176.7288,3002.0
2023-12-05 13:35:00,179.57,179.61,179.49,179.53,4334.0,176.6698,176.7091,176.5911,176.6304,4334.0
2023-12-05 13:40:00,179.49,179.54,179.26,179.26,4618.0,176.5911,176.6403,176.3648,176.3648,4618.0
2023-12-05 13:45:00,179.3,179.36,179.15,179.32,4370.0,176.4042,176.4632,176.2566,176.4238,4370.0
2023-12-05 13:50:00,179.31,179.47,179.23,179.37,5433.0,176.414,176.5714,176.3353,176.473,5433.0
2023-12-05 13:55:00,179.37,179.41,179.3,179.4,1795.0,176.473,176.5124,176.4042,176.5025,1795.0
2023-12-05 14:00:00,179.37,179.42,179.31,179.37,3886.0,176.473,176.5222,176.414,176.473,3886.0
2023-12-05 14:05:00,179.41,179.45,179.33,179.43,2420.0,176.5124,176.5517,176.4337,176.5321,2420.0
2023-12-05 14:10:00,179.46,179.67,179.43,179.62,49346.0,176.5616,176.7682,176.5321,176.719,49346.0
2023-12-05 14:15:00,179.62,179.78,179.62,179.78,6496.0,176.719,176.8764,176.719,176.8764,6496.0
2023-12-05 14:20:00,179.63,179.76,179.61,179.67,12524.0,176.7288,176.8567,176.7091,176.7682,12524.0
2023-12-05 14:25:00,179.67,179.67,179.52,179.66,4582.0,176.7682,176.7682,176.6206,176.7583,4582.0
2023-12-05 14:30:00,179.59,179.6,179.49,179.56,4268.0,176.6895,176.6993,176.5911,176.66,4268.0
2023-12-05 14:35:00,179.6,179.73,179.57,179.63,4153.0,176.6993,176.8272,176.6698,176.7288,4153.0
2023-12-05 14:40:00,179.56,179.6,179.5,179.52,3340.0,176.66,176.6993,176.6009,176.6206,3340.0
2023-12-05 14:45:00,179.44,179.52,179.38,179.52,9928.0,176.5419,176.6206,176.4829,176.6206,9928.0
2023-12-05 14:50:00,179.53,179.7,179.44,179.65,5146.0,176.6304,176.7977,176.5419,176.7485,5146.0
2023-12-05 14:55:00,179.67,179.69,179.55,179.55,2426.0,176.7682,176.7879,176.6501,176.6501,2426.0
2023-12-05 15:00:00,179.58,179.58,179.41,179.49,14779.0,176.6796,176.6796,176.5124,176.5911,14779.0
2023-12-05 15:05:00,179.54,179.54,179.33,179.37,6523.0,176.6403,176.6403,176.4337,176.473,6523.0
2023-12-05 15:10:00,179.37,179.46,179.12,179.12,14613.0,176.473,176.5616,176.2271,176.2271,14613.0
2023-12-05 15:15:00,179.09,179.36,179.01,179.22,20770.0,176.1975,176.4632,176.1188,176.3254,20770.0
2023-12-05 15:20:00,179.3,179.38,179.23,179.29,12467.0,176.4042,176.4829,176.3353,176.3943,12467.0
2023-12-05 15:25:00,179.34,179.35,179.19,179.27,9334.0,176.4435,176.4533,176.2959,176.3746,9334.0
2023-12-05 15:30:00,179.28,179.49,179.28,179.42,12326.0,176.3845,176.5911,176.3845,176.5222,12326.0
2023-12-05 15:35:00,179.42,179.52,179.35,179.4,8160.0,176.5222,176.6206,176.4533,176.5025,8160.0
2023-12-05 15:40:00,179.33,179.38,179.15,179.18,40234.0,176.4337,176.4829,176.2566,176.2861,40234.0
2023-12-05 15:45:00,179.15,179.4,179.03,179.34,36550.0,176.2566,176.5025,176.1385,176.4435,36550.0
2023-12-05 15:50:00,179.31,179.53,179.27,179.48,20965.0,176.414,176.6304,176.3746,176.5812,20965.0
2023-12-05 15:55:00,179.51,179.71,179.35,179.67,76749.0,176.6108,176.8075,176.4533,176.7682,76749.0
2023-12-06 09:30:00,180.75,181.75,180.75,181.44,20077.0,177.8307,178.8146,177.8307,178.5096,20077.0
2023-12-06 09:35:00,181.24,181.3,180.63,181.02,4973.0,178.3128,178.3719,177.7127,178.0964,4973.0
2023-12-06 09:40:00,181.07,181.45,180.9,181.26,1658.0,178.1456,178.5194,177.9783,178.3325,1658.0
2023-12-06 09:45:00,181.13,181.26,180.87,181.0,7753.0,178.2046,178.3325,177.9488,178.0767,7753.0
2023-12-06 09:50:00,181.0,181.1,180.85,181.1,5628.0,178.0767,178.1751,177.9291,178.1751,5628.0
2023-12-06 09:55:00,181.08,181.31,180.73,180.87,12028.0,178.1554,178.3817,177.8111,177.9488,12028.0
2023-12-06 10:00:00,180.93,181.1,180.82,180.98,13425.0,178.0078,178.1751,177.8996,178.057,13425.0
2023-12-06 10:05:00,180.89,181.65,180.86,181.6,12985.0,177.9685,178.7162,177.939,178.667,12985.0
2023-12-06 10:10:00,181.59,181.69,181.39,181.61,17237.0,178.6572,178.7556,178.4604,178.6768,17237.0
2023-12-06 10:15:00,181.61,182.0,181.6,181.91,7918.0,178.6768,179.0605,178.667,178.972,7918.0
2023-12-06 10:20:00,181.88,182.0,181.61,181.7,16738.0,178.9425,179.0605,178.6768,178.7654,16738.0
2023-12-06 10:25:00,181.86,182.19,181.86,182.01,6000.0,178.9228,179.2475,178.9228,179.0704,6000.0
2023-12-06 10:30:00,182.05,182.32,181.96,182.21,4501.0,179.1097,179.3754,179.0212,179.2672,4501.0
2023-12-06 10:35:00,182.27,182.5,182.25,182.46,3326.0,179.3262,179.5525,179.3065,179.5131,3326.0
2023-12-06 10:40:00,182.45,182.56,182.43,182.5,4729.0,179.5033,179.6115,179.4836,179.5525,4729.0
2023-12-06 10:45:00,182.45,182.54,182.31,182.45,19353.0,179.5033,179.5918,179.3655,179.5033,19353.0
2023-12-06 10:50:00,182.42,182.75,182.35,182.45,10325.0,179.4738,179.7984,179.4049,179.5033,10325.0
2023-12-06 10:55:00,182.5,182.54,182.13,182.54,16917.0,179.5525,179.5918,179.1884,179.5918,16917.0
2023-12-06 11:00:00,182.54,183.18,182.54,182.83,26236.0,179.5918,180.2215,179.5918,179.8771,26236.0
2023-12-06 11:05:00,182.82,182.86,182.32,182.47,4542.0,179.8673,179.9067,179.3754,179.523,4542.0
2023-12-06 11:10:00,182.46,182.65,182.46,182.58,3423.0,179.5131,179.7,179.5131,179.6312,3423.0
2023-12-06 11:15:00,182.53,182.79,182.36,182.47,5416.0,179.582,179.8378,179.4147,179.523,5416.0
2023-12-06 11:20:00,182.53,182.69,182.51,182.65,10014.0,179.582,179.7394,179.5623,179.7,10014.0
2023-12-06 11:25:00,182.64,182.85,182.57,182.75,6712.0,179.6902,179.8968,179.6213,179.7984,6712.0
2023-12-06 11:30:00,182.81,182.81,182.35,182.36,11295.0,179.8575,179.8575,179.4049,179.4147,11295.0
2023-12-06 11:35:00,182.36,182.41,182.23,182.36,4014.0,179.4147,179.4639,179.2868,179.4147,4014.0
2023-12-06 11:40:00,182.27,182.35,182.13,182.16,2719.0,179.3262,179.4049,179.1884,179.218,2719.0
2023-12-06 11:45:00,182.17,182.39,182.11,182.23,4639.0,179.2278,179.4442,179.1688,179.2868,4639.0
2023-12-06 11:50:00,182.24,182.36,182.2,182.35,1960.0,179.2967,179.4147,179.2573,179.4049,1960.0
2023-12-06 11:55:00,182.28,182.37,182.22,182.22,2551.0,179.336,179.4246,179.277,179.277,2551.0
2023-12-06 12:00:00,182.27,182.27,181.92,182.0,5343.0,179.3262,179.3262,178.9818,179.0605,5343.0
2023-12-06 12:05:00,181.98,182.23,181.94,182.23,1882.0,179.0409,179.2868,179.0015,179.2868,1882.0
2023-12-06 12:10:00,182.28,182.32,182.19,182.22,2726.0,179.336,179.3754,179.2475,179.277,2726.0
2023-12-06 12:15:00,182.26,182.26,182.03,182.03,2875.0,179.3163,179.3163,179.0901,179.0901,2875.0
2023-12-06 12:20:00,182.09,182.12,181.92,182.06,3614.0,179.1491,179.1786,178.9818,179.1196,3614.0
2023-12-06 12:25:00,182.09,182.09,181.92,181.94,1981.0,179.1491,179.1491,178.9818,179.0015,1981.0
2023-12-06 12:30:00,181.95,181.95,181.81,181.89,3278.0,179.0114,179.0114,178.8736,178.9523,3278.0
2023-12-06 12:35:00,181.89,182.02,181.89,181.95,2718.0,178.9523,179.0802,178.9523,179.0114,2718.0
2023-12-06 12:40:00,181.95,181.95,181.58,181.58,10529.0,179.0114,179.0114,178.6473,178.6473,10529.0
2023-12-06 12:45:00,181.59,181.65,181.39,181.44,2202.0,178.6572,178.7162,178.4604,178.5096,2202.0
2023-12-06 12:50:00,181.56,181.58,181.32,181.36,2477.0,178.6277,178.6473,178.3915,178.4309,2477.0
2023-12-06 12:55:00,181.36,181.48,181.22,181.46,4502.0,178.4309,178.5489,178.2931,178.5293,4502.0
2023-12-06 13:00:00,181.52,181.62,181.45,181.53,2395.0,178.5883,178.6867,178.5194,178.5981,2395.0
2023-12-06 13:05:00,181.56,181.66,181.49,181.51,3104.0,178.6277,178.726,178.5588,178.5785,3104.0
2023-12-06 13:10:00,181.53,181.7,181.49,181.7,7849.0,178.5981,178.7654,178.5588,178.7654,7849.0
2023-12-06 13:15:00,181.69,181.89,181.69,181.86,12295.0,178.7556,178.9523,178.7556,178.9228,12295.0
2023-12-06 13:20:00,181.92,182.15,181.89,182.04,8639.0,178.9818,179.2081,178.9523,179.0999,8639.0
2023-12-06 13:25:00,182.03,182.15,181.99,182.12,8001.0,179.0901,179.2081,179.0507,179.1786,8001.0
2023-12-06 13:30:00,182.1,182.29,182.01,182.13,20656.0,179.1589,179.3459,179.0704,179.1884,20656.0
2023-12-06 13:35:00,182.13,182.44,182.12,182.25,1593.0,179.1884,179.4934,179.1786,179.3065,1593.0
2023-12-06 13:40:00,182.24,182.44,182.19,182.4,3648.0,179.2967,179.4934,179.2475,179.4541,3648.0
2023-12-06 13:45:00,182.46,182.49,182.31,182.31,3664.0,179.5131,179.5426,179.3655,179.3655,3664.0
2023-12-06 13:50:00,182.28,182.33,182.19,182.31,4721.0,179.336,179.3852,179.2475,179.3655,4721.0
2023-12-06 13:55:00,182.39,182.46,182.32,182.43,3396.0,179.4442,179.5131,179.3754,179.4836,3396.0
2023-12-06 14:00:00,182.44,182.44,182.17,182.2,4641.0,179.4934,179.4934,179.2278,179.2573,4641.0
2023-12-06 14:05:00,182.23,182.32,182.21,182.23,1846.0,179.2868,179.3754,179.2672,179.2868,1846.0
2023-12-06 14:10:00,182.26,182.31,182.11,182.14,8219.0,179.3163,179.3655,179.1688,179.1983,8219.0
2023-12-06 14:15:00,182.1,182.23,182.03,182.18,4626.0,179.1589,179.2868,179.0901,179.2376,4626.0
2023-12-06 14:20:00,182.13,182.16,182.03,182.13,4658.0,179.1884,179.218,179.0901,179.1884,4658.0
2023-12-06 14:25:00,182.13,182.25,182.13,182.2,4992.0,179.1884,179.3065,179.1884,179.2573,4992.0
2023-12-06 14:30:00,182.22,182.35,182.21,182.3,5221.0,179.277,179.4049,179.2672,179.3557,5221.0
2023-12-06 14:35:00,182.31,182.37,182.23,182.31,6452.0,179.3655,179.4246,179.2868,179.3655,6452.0
2023-12-06 14:40:00,182.31,182.38,182.2,182.21,4490.0,179.3655,179.4344,179.2573,179.2672,4490.0
2023-12-06 14:45:00,182.14,182.2,182.1,182.16,4961.0,179.1983,179.2573,179.1589,179.218,4961.0
2023-12-06 14:50:00,182.17,182.19,182.12,182.17,3345.0,179.2278,179.2475,179.1786,179.2278,3345.0
2023-12-06 14:55:00,182.17,182.22,181.95,181.95,9282.0,179.2278,179.277,179.0114,179.0114,9282.0
2023-12-06 15:00:00,181.94,182.09,181.94,182.05,7082.0,179.0015,179.1491,179.0015,179.1097,7082.0
2023-12-06 15:05:00,182.04,182.16,181.98,182.16,12766.0,179.0999,179.218,179.0409,179.218,12766.0
2023-12-06 15:10:00,182.18,182.34,182.1,182.27,18534.0,179.2376,179.3951,179.1589,179.3262,18534.0
2023-12-06 15:15:00,182.27,182.49,182.26,182.47,27625.0,179.3262,179.5426,179.3163,179.523,27625.0
2023-12-06 15:20:00,182.41,182.44,182.24,182.25,16867.0,179.4639,179.4934,179.2967,179.3065,16867.0
2023-12-06 15:25:00,182.26,182.27,181.94,182.03,16083.0,179.3163,179.3262,179.0015,179.0901,16083.0
2023-12-06 15:30:00,182.03,182.16,182.01,182.07,8638.0,179.0901,179.218,179.0704,179.1294,8638.0
2023-12-06 15:35:00,182.05,182.05,181.74,181.74,5981.0,179.1097,179.1097,178.8047,178.8047,5981.0
2023-12-06 15:40:00,181.71,181.71,181.63,181.64,9277.0,178.7752,178.7752,178.6965,178.7064,9277.0
2023-12-06 15:45:00,181.62,181.7,181.53,181.7,15622.0,178.6867,178.7654,178.5981,178.7654,15622.0
2023-12-06 15:50:00,181.67,181.79,181.64,181.73,29907.0,178.7359,178.8539,178.7064,178.7949,29907.0
2023-12-06 15:55:00,181.74,182.07,181.68,182.06,113685.0,178.8047,179.1294,178.7457,179.1196,113685.0
2023-12-07 09:30:00,182.46,182.6,181.84,182.16,20675.0,179.5131,179.6509,178.9031,179.218,20675.0
2023-12-07 09:35:00,182.16,182.28,181.37,181.37,3873.0,179.218,179.336,178.4407,178.4407,3873.0
2023-12-07 09:40:00,181.52,181.67,180.53,180.82,8243.0,178.5883,178.7359,177.6143,177.8996,8243.0
2023-12-07 09:45:00,180.66,181.28,180.5,181.1,10045.0,177.7422,178.3522,177.5848,178.1751,10045.0
2023-12-07 09:50:00,180.99,181.4,180.97,181.31,10084.0,178.0669,178.4702,178.0472,178.3817,10084.0
2023-12-07 09:55:00,181.27,181.52,181.05,181.46,3517.0,178.3423,178.5883,178.1259,178.5293,3517.0
2023-12-07 10:00:00,181.3,181.7,181.29,181.5,20859.0,178.3719,178.7654,178.362,178.5686,20859.0
2023-12-07 10:05:00,181.53,181.7,181.36,181.63,7439.0,178.5981,178.7654,178.4309,178.6965,7439.0
2023-12-07 10:10:00,181.49,181.65,181.33,181.58,6387.0,178.5588,178.7162,178.4014,178.6473,6387.0
2023-12-07 10:15:00,181.61,182.14,181.61,182.14,5615.0,178.6768,179.1983,178.6768,179.1983,5615.0
2023-12-07 10:20:00,182.13,182.23,181.98,182.05,6360.0,179.1884,179.2868,179.0409,179.1097,6360.0
2023-12-07 10:25:00,182.1,182.21,182.05,182.11,5770.0,179.1589,179.2672,179.1097,179.1688,5770.0
2023-12-07 10:30:00,182.11,182.17,181.94,181.98,7600.0,179.1688,179.2278,179.0015,179.0409,7600.0
2023-12-07 10:35:00,181.93,182.1,181.64,181.64,9502.0,178.9917,179.1589,178.7064,178.7064,9502.0
2023-12-07 10:40:00,181.55,181.64,181.35,181.35,5026.0,178.6178,178.7064,178.421,178.421,5026.0
2023-12-07 10:45:00,181.35,181.64,181.25,181.64,9153.0,178.421,178.7064,178.3227,178.7064,9153.0
2023-12-07 10:50:00,181.55,181.64,181.36,181.47,3712.0,178.6178,178.7064,178.4309,178.5391,3712.0
2023-12-07 10:55:00,181.39,181.76,181.39,181.68,2943.0,178.4604,178.8244,178.4604,178.7457,2943.0
2023-12-07 11:00:00,181.81,181.93,181.45,181.46,6072.0,178.8736,178.9917,178.5194,178.5293,6072.0
2023-12-07 11:05:00,181.55,181.61,181.32,181.61,3546.0,178.6178,178.6768,178.3915,178.6768,3546.0
2023-12-07 11:10:00,181.53,181.53,181.09,181.14,4450.0,178.5981,178.5981,178.1652,178.2144,4450.0
2023-12-07 11:15:00,181.16,181.22,180.94,181.08,9638.0,178.2341,178.2931,178.0177,178.1554,9638.0
2023-12-07 11:20:00,181.08,181.38,180.99,181.07,8007.0,178.1554,178.4506,178.0669,178.1456,8007.0
2023-12-07 11:25:00,181.07,181.21,181.02,181.09,10811.0,178.1456,178.2833,178.0964,178.1652,10811.0
2023-12-07 11:30:00,181.1,181.19,181.09,181.19,2050.0,178.1751,178.2636,178.1652,178.2636,2050.0
2023-12-07 11:35:00,181.2,181.22,181.07,181.1,5343.0,178.2735,178.2931,178.1456,178.1751,5343.0
2023-12-07 11:40:00,181.15,181.24,181.14,181.17,2814.0,178.2243,178.3128,178.2144,178.244,2814.0
2023-12-07 11:45:00,181.09,181.21,181.03,181.21,3775.0,178.1652,178.2833,178.1062,178.2833,3775.0
2023-12-07 11:50:00,181.17,181.24,181.05,181.24,4733.0,178.244,178.3128,178.1259,178.3128,4733.0
2023-12-07 11:55:00,181.23,181.23,181.07,181.14,6841.0,178.303,178.303,178.1456,178.2144,6841.0
2023-12-07 12:00:00,181.15,181.22,181.05,181.15,7378.0,178.2243,178.2931,178.1259,178.2243,7378.0
2023-12-07 12:05:00,181.17,181.17,180.99,181.07,2826.0,178.244,178.244,178.0669,178.1456,2826.0
2023-12-07 12:10:00,181.05,181.13,180.96,181.03,10210.0,178.1259,178.2046,178.0373,178.1062,10210.0
2023-12-07 12:15:00,181.09,181.39,181.04,181.33,4785.0,178.1652,178.4604,178.116,178.4014,4785.0
2023-12-07 12:20:00,181.39,181.59,181.26,181.31,3402.0,178.4604,178.6572,178.3325,178.3817,3402.0
2023-12-07 12:25:00,181.25,181.53,181.23,181.53,6338.0,178.3227,178.5981,178.303,178.5981,6338.0
2023-12-07 12:30:00,181.37,181.56,181.37,181.56,2982.0,178.4407,178.6277,178.4407,178.6277,2982.0
2023-12-07 12:35:00,181.58,181.86,181.49,181.86,2606.0,178.6473,178.9228,178.5588,178.9228,2606.0
2023-12-07 12:40:00,181.88,182.06,181.83,181.96,5441.0,178.9425,179.1196,178.8933,179.0212,5441.0
2023-12-07 12:45:00,181.96,182.05,181.89,182.05,2452.0,179.0212,179.1097,178.9523,179.1097,2452.0
2023-12-07 12:50:00,181.91,181.91,181.53,181.59,4097.0,178.972,178.972,178.5981,178.6572,4097.0
2023-12-07 12:55:00,181.56,181.82,181.56,181.69,12537.0,178.6277,178.8835,178.6277,178.7556,12537.0
2023-12-07 13:00:00,181.53,181.78,181.52,181.63,5015.0,178.5981,178.8441,178.5883,178.6965,5015.0
2023-12-07 13:05:00,181.68,181.78,181.54,181.62,3385.0,178.7457,178.8441,178.608,178.6867,3385.0
2023-12-07 13:10:00,181.62,181.86,181.53,181.73,5519.0,178.6867,178.9228,178.5981,178.7949,5519.0
2023-12-07 13:15:00,181.85,181.85,181.63,181.7,3011.0,178.913,178.913,178.6965,178.7654,3011.0
2023-12-07 13:20:00,181.65,181.65,181.49,181.49,5789.0,178.7162,178.7162,178.5588,178.5588,5789.0
2023-12-07 13:25:00,181.52,181.56,181.2,181.49,10479.0,178.5883,178.6277,178.2735,178.5588,10479.0
2023-12-07 13:30:00,181.47,181.51,181.28,181.3,3906.0,178.5391,178.5785,178.3522,178.3719,3906.0
2023-12-07 13:35:00,181.34,181.48,181.24,181.39,4404.0,178.4112,178.5489,178.3128,178.4604,4404.0
2023-12-07 13:40:00,181.31,181.52,181.3,181.47,2251.0,178.3817,178.5883,178.3719,178.5391,2251.0
2023-12-07 13:45:00,181.56,181.6,181.52,181.55,1561.0,178.6277,178.667,178.5883,178.6178,1561.0
2023-12-07 13:50:00,181.56,181.76,181.54,181.65,4711.0,178.6277,178.8244,178.608,178.7162,4711.0
2023-12-07 13:55:00,181.72,181.75,181.53,181.53,2850.0,178.7851,178.8146,178.5981,178.5981,2850.0
2023-12-07 14:00:00,181.56,181.63,181.49,181.49,2315.0,178.6277,178.6965,178.5588,178.5588,2315.0
2023-12-07 14:05:00,181.49,181.53,181.42,181.5,4654.0,178.5588,178.5981,178.4899,178.5686,4654.0
2023-12-07 14:10:00,181.5,181.5,181.34,181.34,3338.0,178.5686,178.5686,178.4112,178.4112,3338.0
2023-12-07 14:15:00,181.33,181.41,181.3,181.41,2754.0,178.4014,178.4801,178.3719,178.4801,2754.0
2023-12-07 14:20:00,181.39,181.62,181.37,181.52,5299.0,178.4604,178.6867,178.4407,178.5883,5299.0
2023-12-07 14:25:00,181.53,181.7,181.35,181.7,9485.0,178.5981,178.7654,178.421,178.7654,9485.0
2023-12-07 14:30:00,181.81,181.81,181.47,181.53,5801.0,178.8736,178.8736,178.5391,178.5981,5801.0
2023-12-07 14:35:00,181.5,181.67,181.5,181.65,4481.0,178.5686,178.7359,178.5686,178.7162,4481.0
2023-12-07 14:40:00,181.67,181.76,181.42,181.42,6477.0,178.7359,178.8244,178.4899,178.4899,6477.0
2023-12-07 14:45:00,181.36,181.53,181.27,181.53,3076.0,178.4309,178.5981,178.3423,178.5981,3076.0
2023-12-07 14:50:00,181.5,181.52,181.34,181.43,5691.0,178.5686,178.5883,178.4112,178.4998,5691.0
2023-12-07 14:55:00,181.41,181.41,181.29,181.41,2506.0,178.4801,178.4801,178.362,178.4801,2506.0
2023-12-07 15:00:00,181.4,181.6,181.37,181.6,4157.0,178.4702,178.667,178.4407,178.667,4157.0
2023-12-07 15:05:00,181.47,181.61,181.46,181.54,5870.0,178.5391,178.6768,178.5293,178.608,5870.0
2023-12-07 15:10:00,181.57,181.65,181.5,181.59,3218.0,178.6375,178.7162,178.5686,178.6572,3218.0
2023-12-07 15:15:00,181.62,181.79,181.58,181.59,4763.0,178.6867,178.8539,178.6473,178.6572,4763.0
2023-12-07 15:20:00,181.59,181.74,181.59,181.74,4544.0,178.6572,178.8047,178.6572,178.8047,4544.0
2023-12-07 15:25:00,181.74,181.87,181.71,181.85,4538.0,178.8047,178.9326,178.7752,178.913,4538.0
2023-12-07 15:30:00,181.81,181.81,181.44,181.53,10415.0,178.8736,178.8736,178.5096,178.5981,10415.0
2023-12-07 15:35:00,181.56,181.62,181.41,181.55,9248.0,178.6277,178.6867,178.4801,178.6178,9248.0
2023-12-07 15:40:00,181.61,181.64,181.51,181.56,8291.0,178.6768,178.7064,178.5785,178.6277,8291.0
2023-12-07 15:45:00,181.57,181.67,181.52,181.64,11915.0,178.6375,178.7359,178.5883,178.7064,11915.0
2023-12-07 15:50:00,181.66,181.84,181.51,181.75,37470.0,178.726,178.9031,178.5785,178.8146,37470.0
2023-12-07 15:55:00,181.79,181.97,181.64,181.73,58554.0,178.8539,179.031,178.7064,178.7949,58554.0
2023-12-08 09:30:00,182.08,182.29,181.47,182.18,20381.0,179.1393,179.3459,178.5391,179.2376,20381.0
2023-12-08 09:35:00,182.71,182.71,181.89,181.89,3826.0,179.7591,179.7591,178.9523,178.9523,3826.0
2023-12-08 09:40:00,181.94,182.26,181.86,182.26,3420.0,179.0015,179.3163,178.9228,179.3163,3420.0
2023-12-08 09:45:00,182.3,182.53,182.29,182.33,5017.0,179.3557,179.582,179.3459,179.3852,5017.0
2023-12-08 09:50:00,182.48,182.72,182.42,182.54,10904.0,179.5328,179.7689,179.4738,179.5918,10904.0
2023-12-08 09:55:00,182.49,182.54,181.99,182.08,10984.0,179.5426,179.5918,179.0507,179.1393,10984.0
2023-12-08 10:00:00,182.16,182.54,182.15,182.45,10143.0,179.218,179.5918,179.2081,179.5033,10143.0
2023-12-08 10:05:00,182.43,182.43,182.08,182.31,9286.0,179.4836,179.4836,179.1393,179.3655,9286.0
2023-12-08 10:10:00,182.27,182.36,182.18,182.34,5115.0,179.3262,179.4147,179.2376,179.3951,5115.0
2023-12-08 10:15:00,182.3,182.42,182.23,182.37,2253.0,179.3557,179.4738,179.2868,179.4246,2253.0
2023-12-08 10:20:00,182.37,182.87,182.34,182.83,6604.0,179.4246,179.9165,179.3951,179.8771,6604.0
2023-12-08 10:25:00,182.8,182.86,182.54,182.81,6392.0,179.8476,179.9067,179.5918,179.8575,6392.0
2023-12-08 10:30:00,182.8,182.8,182.09,182.09,6149.0,179.8476,179.8476,179.1491,179.1491,6149.0
2023-12-08 10:35:00,182.17,182.17,181.8,181.83,4522.0,179.2278,179.2278,178.8638,178.8933,4522.0
2023-12-08 10:40:00,181.87,182.11,181.86,182.11,2297.0,178.9326,179.1688,178.9228,179.1688,2297.0
2023-12-08 10:45:00,182.05,182.24,182.0,182.1,9625.0,179.1097,179.2967,179.0605,179.1589,9625.0
2023-12-08 10:50:00,182.08,182.38,181.91,182.38,4270.0,179.1393,179.4344,178.972,179.4344,4270.0
2023-12-08 10:55:00,182.5,182.64,182.46,182.64,2538.0,179.5525,179.6902,179.5131,179.6902,2538.0
2023-12-08 11:00:00,182.6,182.77,182.46,182.47,6159.0,179.6509,179.8181,179.5131,179.523,6159.0
2023-12-08 11:05:00,182.34,182.43,182.2,182.27,2100.0,179.3951,179.4836,179.2573,179.3262,2100.0
2023-12-08 11:10:00,182.24,182.24,181.91,182.06,5597.0,179.2967,179.2967,178.972,179.1196,5597.0
2023-12-08 11:15:00,182.01,182.1,181.93,181.97,6935.0,179.0704,179.1589,178.9917,179.031,6935.0
2023-12-08 11:20:00,181.97,181.98,181.73,181.79,3989.0,179.031,179.0409,178.7949,178.8539,3989.0
2023-12-08 11:25:00,181.78,182.1,181.74,182.1,6110.0,178.8441,179.1589,178.8047,179.1589,6110.0
2023-12-08 11:30:00,182.09,182.19,182.06,182.13,6336.0,179.1491,179.2475,179.1196,179.1884,6336.0
2023-12-08 11:35:00,182.02,182.04,181.87,181.93,4300.0,179.0802,179.0999,178.9326,178.9917,4300.0
2023-12-08 11:40:00,181.89,182.09,181.84,182.08,4128.0,178.9523,179.1491,178.9031,179.1393,4128.0
2023-12-08 11:45:00,182.01,182.27,182.01,182.22,3880.0,179.0704,179.3262,179.0704,179.277,3880.0
2023-12-08 11:50:00,182.28,182.41,182.16,182.31,3526.0,179.336,179.4639,179.218,179.3655,3526.0
2023-12-08 11:55:00,182.4,182.56,182.33,182.5,3443.0,179.4541,179.6115,179.3852,179.5525,3443.0
2023-12-08 12:00:00,182.62,182.85,182.59,182.8,2626.0,179.6705,179.8968,179.641,179.8476,2626.0
2023-12-08 12:05:00,182.81,182.92,182.78,182.92,2806.0,179.8575,179.9657,179.8279,179.9657,2806.0
2023-12-08 12:10:00,182.86,182.87,182.55,182.55,3930.0,179.9067,179.9165,179.6017,179.6017,3930.0
2023-12-08 12:15:00,182.47,182.8,182.47,182.77,6420.0,179.523,179.8476,179.523,179.8181,6420.0
2023-12-08 12:20:00,182.78,182.88,182.66,182.74,6640.0,179.8279,179.9263,179.7099,179.7886,6640.0
2023-12-08 12:25:00,182.74,182.84,182.73,182.83,1573.0,179.7886,179.887,179.7788,179.8771,1573.0
2023-12-08 12:30:00,182.8,182.93,182.74,182.83,6248.0,179.8476,179.9755,179.7886,179.8771,6248.0
2023-12-08 12:35:00,182.86,182.96,182.78,182.91,3955.0,179.9067,180.005,179.8279,179.9558,3955.0
2023-12-08 12:40:00,182.94,182.96,182.86,182.88,16959.0,179.9854,180.005,179.9067,179.9263,16959.0
2023-12-08 12:45:00,182.99,183.06,182.92,182.92,2663.0,180.0346,180.1034,179.9657,179.9657,2663.0
2023-12-08 12:50:00,182.96,182.99,182.87,182.94,2498.0,180.005,180.0346,179.9165,179.9854,2498.0
2023-12-08 12:55:00,182.97,183.03,182.89,183.02,3711.0,180.0149,180.0739,179.9362,180.0641,3711.0
2023-12-08 13:00:00,183.03,183.24,183.0,183.24,5734.0,180.0739,180.2805,180.0444,180.2805,5734.0
2023-12-08 13:05:00,183.21,183.42,183.16,183.39,5503.0,180.251,180.4576,180.2018,180.4281,5503.0
2023-12-08 13:10:00,183.45,183.54,183.36,183.53,5920.0,180.4871,180.5757,180.3986,180.5658,5920.0
2023-12-08 13:15:00,183.53,183.53,183.31,183.42,10603.0,180.5658,180.5658,180.3494,180.4576,10603.0
2023-12-08 13:20:00,183.4,183.48,183.4,183.46,3108.0,180.4379,180.5166,180.4379,180.497,3108.0
2023-12-08 13:25:00,183.49,183.67,183.48,183.67,6103.0,180.5265,180.7036,180.5166,180.7036,6103.0
2023-12-08 13:30:00,183.68,183.71,183.57,183.58,5751.0,180.7134,180.7429,180.6052,180.615,5751.0
2023-12-08 13:35:00,183.56,183.62,183.4,183.54,8491.0,180.5953,180.6544,180.4379,180.5757,8491.0
2023-12-08 13:40:00,183.55,183.56,183.37,183.49,4590.0,180.5855,180.5953,180.4084,180.5265,4590.0
2023-12-08 13:45:00,183.49,183.65,183.49,183.61,4738.0,180.5265,180.6839,180.5265,180.6445,4738.0
2023-12-08 13:50:00,183.6,183.73,183.53,183.7,5614.0,180.6347,180.7626,180.5658,180.7331,5614.0
2023-12-08 13:55:00,183.72,183.79,183.69,183.79,1670.0,180.7528,180.8216,180.7233,180.8216,1670.0
2023-12-08 14:00:00,183.84,183.96,183.84,183.96,2398.0,180.8708,180.9889,180.8708,180.9889,2398.0
2023-12-08 14:05:00,183.99,184.05,183.98,183.98,4374.0,181.0184,181.0774,181.0086,181.0086,4374.0
2023-12-08 14:10:00,183.99,184.05,183.91,183.92,5698.0,181.0184,181.0774,180.9397,180.9495,5698.0
2023-12-08 14:15:00,183.9,183.9,183.79,183.89,3500.0,180.9299,180.9299,180.8216,180.92,3500.0
2023-12-08 14:20:00,183.88,184.02,183.88,183.97,3858.0,180.9102,181.0479,180.9102,180.9987,3858.0
2023-12-08 14:25:00,183.94,183.96,183.85,183.94,5328.0,180.9692,180.9889,180.8807,180.9692,5328.0
2023-12-08 14:30:00,183.95,184.22,183.94,184.17,4334.0,180.9791,181.2447,180.9692,181.1955,4334.0
2023-12-08 14:35:00,184.18,184.22,184.07,184.22,5413.0,181.2053,181.2447,181.0971,181.2447,5413.0
2023-12-08 14:40:00,184.25,184.35,184.13,184.29,3451.0,181.2742,181.3726,181.1561,181.3136,3451.0
2023-12-08 14:45:00,184.28,184.28,184.11,184.14,3262.0,181.3037,181.3037,181.1365,181.166,3262.0
2023-12-08 14:50:00,184.12,184.23,184.09,184.17,4016.0,181.1463,181.2545,181.1168,181.1955,4016.0
2023-12-08 14:55:00,184.15,184.21,184.07,184.14,4215.0,181.1758,181.2349,181.0971,181.166,4215.0
2023-12-08 15:00:00,184.23,184.36,184.22,184.36,4898.0,181.2545,181.3824,181.2447,181.3824,4898.0
2023-12-08 15:05:00,184.36,184.36,184.05,184.26,5553.0,181.3824,181.3824,181.0774,181.284,5553.0
2023-12-08 15:10:00,184.21,184.27,184.11,184.27,5147.0,181.2349,181.2939,181.1365,181.2939,5147.0
2023-12-08 15:15:00,184.26,184.31,184.13,184.13,6335.0,181.284,181.3332,181.1561,181.1561,6335.0
2023-12-08 15:20:00,184.09,184.17,184.04,184.1,6576.0,181.1168,181.1955,181.0676,181.1266,6576.0
2023-12-08 15:25:00,184.11,184.29,184.11,184.23,7492.0,181.1365,181.3136,181.1365,181.2545,7492.0
2023-12-08 15:30:00,184.19,184.29,184.01,184.29,52462.0,181.2152,181.3136,181.0381,181.3136,52462.0
2023-12-08 15:35:00,184.25,184.7,184.25,184.67,7893.0,181.2742,181.7169,181.2742,181.6874,7893.0
2023-12-08 15:40:00,184.69,184.78,184.61,184.75,15782.0,181.7071,181.7956,181.6284,181.7661,15782.0
2023-12-08 15:45:00,184.75,184.85,184.72,184.76,24925.0,181.7661,181.8645,181.7366,181.776,24925.0
2023-12-08 15:50:00,184.76,184.79,184.48,184.76,35524.0,181.776,181.8055,181.5005,181.776,35524.0
2023-12-08 15:55:00,184.76,184.84,184.51,184.67,99857.0,181.776,181.8547,181.53,181.6874,99857.0
2023-12-11 09:30:00,185.17,189.12,184.68,187.71,133010.0,182.1793,186.0656,181.6973,184.6783,133010.0
2023-12-11 09:35:00,187.67,187.85,186.41,187.59,60821.0,184.639,184.8161,183.3993,184.5603,60821.0
2023-12-11 09:40:00,187.91,188.18,187.24,187.76,35704.0,184.8751,185.1407,184.2159,184.7275,35704.0
2023-12-11 09:45:00,187.66,188.0,187.4,187.88,22598.0,184.6291,184.9636,184.3733,184.8456,22598.0
2023-12-11 09:50:00,187.9,188.24,187.71,187.73,31781.0,184.8653,185.1998,184.6783,184.698,31781.0
2023-12-11 09:55:00,187.69,188.63,187.45,188.43,23650.0,184.6586,185.5835,184.4225,185.3867,23650.0
2023-12-11 10:00:00,188.43,188.52,187.59,187.61,53007.0,185.3867,185.4752,184.5603,184.5799,53007.0
2023-12-11 10:05:00,187.6,188.0,187.6,187.98,33877.0,184.5701,184.9636,184.5701,184.944,33877.0
2023-12-11 10:10:00,187.92,188.1,187.69,188.1,35046.0,184.8849,185.062,184.6586,185.062,35046.0
2023-12-11 10:15:00,188.09,188.67,187.93,188.64,38625.0,185.0522,185.6228,184.8948,185.5933,38625.0
2023-12-11 10:20:00,188.58,188.72,188.38,188.64,42163.0,185.5343,185.672,185.3375,185.5933,42163.0
2023-12-11 10:25:00,188.66,189.01,188.45,188.98,17096.0,185.613,185.9573,185.4064,185.9278,17096.0
2023-12-11 10:30:00,188.99,189.08,188.76,188.99,39602.0,185.9377,186.0262,185.7114,185.9377,39602.0
2023-12-11 10:35:00,189.04,189.16,188.78,188.86,18241.0,185.9868,186.1049,185.731,185.8098,18241.0
2023-12-11 10:40:00,188.85,189.3,188.81,189.17,38869.0,185.7999,186.2426,185.7606,186.1147,38869.0
2023-12-11 10:45:00,189.15,189.58,189.04,189.47,39628.0,186.0951,186.5181,185.9868,186.4099,39628.0
2023-12-11 10:50:00,189.5,189.72,189.37,189.72,36187.0,186.4394,186.6559,186.3115,186.6559,36187.0
2023-12-11 10:55:00,189.73,190.15,189.72,189.85,41892.0,186.6657,187.0789,186.6559,186.7838,41892.0
2023-12-11 11:00:00,189.78,190.0,189.56,189.56,25859.0,186.7149,186.9313,186.4984,186.4984,25859.0
2023-12-11 11:05:00,189.63,189.67,189.37,189.38,18416.0,186.5673,186.6067,186.3115,186.3214,18416.0
2023-12-11 11:10:00,189.44,189.52,189.39,189.46,22227.0,186.3804,186.4591,186.3312,186.4001,22227.0
2023-12-11 11:15:00,189.42,189.46,189.19,189.35,26486.0,186.3607,186.4001,186.1344,186.2918,26486.0
2023-12-11 11:20:00,189.34,189.59,189.1,189.5,22572.0,186.282,186.528,186.0459,186.4394,22572.0
2023-12-11 11:25:00,189.5,189.74,189.46,189.6,27978.0,186.4394,186.6755,186.4001,186.5378,27978.0
2023-12-11 11:30:00,189.55,189.71,189.54,189.65,18359.0,186.4886,186.646,186.4788,186.587,18359.0
2023-12-11 11:35:00,189.65,189.65,189.34,189.39,14014.0,186.587,186.587,186.282,186.3312,14014.0
2023-12-11 11:40:00,189.39,189.4,189.07,189.08,8799.0,186.3312,186.341,186.0164,186.0262,8799.0
2023-12-11 11:45:00,189.03,189.21,188.88,189.16,18444.0,185.977,186.1541,185.8294,186.1049,18444.0
2023-12-11 11:50:00,189.14,189.3,189.1,189.14,13928.0,186.0852,186.2426,186.0459,186.0852,13928.0
2023-12-11 11:55:00,189.16,189.17,188.91,188.95,16965.0,186.1049,186.1147,185.8589,185.8983,16965.0
2023-12-11 12:00:00,188.95,189.07,188.73,188.81,13380.0,185.8983,186.0164,185.6818,185.7606,13380.0
2023-12-11 12:05:00,188.81,188.84,188.73,188.75,13839.0,185.7606,185.7901,185.6818,185.7015,13839.0
2023-12-11 12:10:00,188.74,188.74,188.46,188.55,9846.0,185.6917,185.6917,185.4162,185.5048,9846.0
2023-12-11 12:15:00,188.54,188.75,188.51,188.69,9186.0,185.4949,185.7015,185.4654,185.6425,9186.0
2023-12-11 12:20:00,188.7,188.75,188.63,188.63,9326.0,185.6523,185.7015,185.5835,185.5835,9326.0
2023-12-11 12:25:00,188.62,188.63,188.53,188.53,12819.0,185.5736,185.5835,185.4851,185.4851,12819.0
2023-12-11 12:30:00,188.53,188.7,188.5,188.6,21487.0,185.4851,185.6523,185.4556,185.5539,21487.0
2023-12-11 12:35:00,188.62,188.63,188.56,188.56,13004.0,185.5736,185.5835,185.5146,185.5146,13004.0
2023-12-11 12:40:00,188.56,188.64,188.54,188.64,8910.0,185.5146,185.5933,185.4949,185.5933,8910.0
2023-12-11 12:45:00,188.64,188.67,188.57,188.64,5140.0,185.5933,185.6228,185.5244,185.5933,5140.0
2023-12-11 12:50:00,188.67,188.94,188.67,188.91,14298.0,185.6228,185.8885,185.6228,185.8589,14298.0
2023-12-11 12:55:00,188.95,189.3,188.95,189.25,14942.0,185.8983,186.2426,185.8983,186.1935,14942.0
2023-12-11 13:00:00,189.26,189.49,189.15,189.46,9344.0,186.2033,186.4296,186.0951,186.4001,9344.0
2023-12-11 13:05:00,189.46,189.6,189.34,189.51,16405.0,186.4001,186.5378,186.282,186.4493,16405.0
2023-12-11 13:10:00,189.58,189.83,189.57,189.6,6032.0,186.5181,186.7641,186.5083,186.5378,6032.0
2023-12-11 13:15:00,189.64,189.81,189.55,189.81,14430.0,186.5772,186.7444,186.4886,186.7444,14430.0
2023-12-11 13:20:00,189.82,190.0,189.79,189.94,19030.0,186.7542,186.9313,186.7247,186.8723,19030.0
2023-12-11 13:25:00,189.95,189.95,189.47,189.49,10414.0,186.8821,186.8821,186.4099,186.4296,10414.0
2023-12-11 13:30:00,189.49,189.52,189.31,189.31,7631.0,186.4296,186.4591,186.2525,186.2525,7631.0
2023-12-11 13:35:00,189.3,189.37,189.05,189.05,5821.0,186.2426,186.3115,185.9967,185.9967,5821.0
2023-12-11 13:40:00,189.01,189.12,188.95,188.97,16676.0,185.9573,186.0656,185.8983,185.918,16676.0
2023-12-11 13:45:00,188.94,188.95,188.72,188.72,4732.0,185.8885,185.8983,185.672,185.672,4732.0
2023-12-11 13:50:00,188.73,188.86,188.62,188.84,13040.0,185.6818,185.8098,185.5736,185.7901,13040.0
2023-12-11 13:55:00,188.86,188.94,188.83,188.88,9529.0,185.8098,185.8885,185.7802,185.8294,9529.0
2023-12-11 14:00:00,188.88,188.95,188.82,188.87,6459.0,185.8294,185.8983,185.7704,185.8196,6459.0
2023-12-11 14:05:00,188.86,188.93,188.78,188.93,16096.0,185.8098,185.8786,185.731,185.8786,16096.0
2023-12-11 14:10:00,188.92,189.15,188.92,189.09,13655.0,185.8688,186.0951,185.8688,186.036,13655.0
2023-12-11 14:15:00,189.05,189.16,189.0,189.11,9932.0,185.9967,186.1049,185.9475,186.0557,9932.0
2023-12-11 14:20:00,189.14,189.38,189.11,189.37,12896.0,186.0852,186.3214,186.0557,186.3115,12896.0
2023-12-11 14:25:00,189.41,189.69,189.39,189.66,17337.0,186.3509,186.6263,186.3312,186.5968,17337.0
2023-12-11 14:30:00,189.65,189.7,189.5,189.53,14616.0,186.587,186.6362,186.4394,186.4689,14616.0
2023-12-11 14:35:00,189.51,189.73,189.47,189.67,16184.0,186.4493,186.6657,186.4099,186.6067,16184.0
2023-12-11 14:40:00,189.69,189.69,189.43,189.5,8428.0,186.6263,186.6263,186.3705,186.4394,8428.0
2023-12-11 14:45:00,189.49,189.81,189.47,189.75,31843.0,186.4296,186.7444,186.4099,186.6854,31843.0
2023-12-11 14:50:00,189.77,189.81,189.68,189.73,25252.0,186.7051,186.7444,186.6165,186.6657,25252.0
2023-12-11 14:55:00,189.73,189.77,189.58,189.64,28534.0,186.6657,186.7051,186.5181,186.5772,28534.0
2023-12-11 15:00:00,189.63,189.63,189.28,189.45,11177.0,186.5673,186.5673,186.223,186.3902,11177.0
2023-12-11 15:05:00,189.45,189.76,189.43,189.68,25442.0,186.3902,186.6952,186.3705,186.6165,25442.0
2023-12-11 15:10:00,189.65,189.65,189.25,189.27,10208.0,186.587,186.587,186.1935,186.2131,10208.0
2023-12-11 15:15:00,189.24,189.37,189.11,189.2,19644.0,186.1836,186.3115,186.0557,186.1443,19644.0
2023-12-11 15:20:00,189.21,189.33,189.2,189.31,16802.0,186.1541,186.2722,186.1443,186.2525,16802.0
2023-12-11 15:25:00,189.31,189.41,188.89,188.91,25746.0,186.2525,186.3509,185.8393,185.8589,25746.0
2023-12-11 15:30:00,188.89,189.05,188.89,188.98,19944.0,185.8393,185.9967,185.8393,185.9278,19944.0
2023-12-11 15:35:00,188.98,189.36,188.96,189.36,23292.0,185.9278,186.3017,185.9081,186.3017,23292.0
2023-12-11 15:40:00,189.43,189.7,189.4,189.61,19397.0,186.3705,186.6362,186.341,186.5476,19397.0
2023-12-11 15:45:00,189.59,189.83,189.59,189.78,35823.0,186.528,186.7641,186.528,186.7149,35823.0
2023-12-11 15:50:00,189.76,189.77,189.37,189.38,60282.0,186.6952,186.7051,186.3115,186.3214,60282.0
2023-12-11 15:55:00,189.36,189.74,189.3,189.41,175719.0,186.3017,186.6755,186.2426,186.3509,175719.0
2023-12-12 09:30:00,190.08,190.37,189.0,189.27,36514.0,187.01,187.2954,185.9475,186.2131,36514.0
2023-12-12 09:35:00,189.32,189.41,188.92,189.22,5172.0,186.2623,186.3509,185.8688,186.1639,5172.0
2023-12-12 09:40:00,189.34,189.77,189.28,189.55,7386.0,186.282,186.7051,186.223,186.4886,7386.0
2023-12-12 09:45:00,189.6,189.85,189.47,189.72,13124.0,186.5378,186.7838,186.4099,186.6559,13124.0
2023-12-12 09:50:00,189.72,189.86,189.54,189.67,10569.0,186.6559,186.7936,186.4788,186.6067,10569.0
2023-12-12 09:55:00,189.74,189.79,189.52,189.68,19581.0,186.6755,186.7247,186.4591,186.6165,19581.0
2023-12-12 10:00:00,189.71,189.86,189.36,189.42,33849.0,186.646,186.7936,186.3017,186.3607,33849.0
2023-12-12 10:05:00,189.42,189.92,189.38,189.89,14920.0,186.3607,186.8526,186.3214,186.8231,14920.0
2023-12-12 10:10:00,189.87,190.07,189.66,189.86,10179.0,186.8034,187.0002,186.5968,186.7936,10179.0
2023-12-12 10:15:00,189.86,190.03,189.58,189.62,4438.0,186.7936,186.9609,186.5181,186.5575,4438.0
2023-12-12 10:20:00,189.71,189.93,189.7,189.9,4604.0,186.646,186.8625,186.6362,186.833,4604.0
2023-12-12 10:25:00,189.86,189.88,189.63,189.67,5629.0,186.7936,186.8133,186.5673,186.6067,5629.0
2023-12-12 10:30:00,189.61,189.93,189.59,189.91,5998.0,186.5476,186.8625,186.528,186.8428,5998.0
2023-12-12 10:35:00,189.92,190.03,189.88,189.98,8521.0,186.8526,186.9609,186.8133,186.9117,8521.0
2023-12-12 10:40:00,189.97,190.36,189.96,190.36,10645.0,186.9018,187.2855,186.892,187.2855,10645.0
2023-12-12 10:45:00,190.36,190.61,190.36,190.6,14357.0,187.2855,187.5315,187.2855,187.5216,14357.0
2023-12-12 10:50:00,190.6,190.73,190.46,190.65,18069.0,187.5216,187.6495,187.3839,187.5708,18069.0
2023-12-12 10:55:00,190.63,191.04,190.63,191.0,26253.0,187.5512,187.9545,187.5512,187.9152,26253.0
2023-12-12 11:00:00,191.0,191.03,190.88,190.97,9109.0,187.9152,187.9447,187.7971,187.8857,9109.0
2023-12-12 11:05:00,190.99,191.11,190.85,190.96,18940.0,187.9053,188.0234,187.7676,187.8758,18940.0
2023-12-12 11:10:00,190.96,190.96,190.76,190.77,4960.0,187.8758,187.8758,187.6791,187.6889,4960.0
2023-12-12 11:15:00,190.77,190.77,190.49,190.59,4963.0,187.6889,187.6889,187.4134,187.5118,4963.0
2023-12-12 11:20:00,190.65,190.71,190.41,190.55,7714.0,187.5708,187.6299,187.3347,187.4725,7714.0
2023-12-12 11:25:00,190.56,190.79,190.51,190.79,8382.0,187.4823,187.7086,187.4331,187.7086,8382.0
2023-12-12 11:30:00,190.79,190.89,190.53,190.53,6187.0,187.7086,187.807,187.4528,187.4528,6187.0
2023-12-12 11:35:00,190.49,190.51,190.43,190.43,2622.0,187.4134,187.4331,187.3544,187.3544,2622.0
2023-12-12 11:40:00,190.46,190.52,190.39,190.45,4040.0,187.3839,187.4429,187.315,187.3741,4040.0
2023-12-12 11:45:00,190.46,190.47,190.38,190.41,3400.0,187.3839,187.3937,187.3052,187.3347,3400.0
2023-12-12 11:50:00,190.45,190.51,190.36,190.4,4119.0,187.3741,187.4331,187.2855,187.3249,4119.0
2023-12-12 11:55:00,190.37,190.39,190.13,190.19,7135.0,187.2954,187.315,187.0592,187.1183,7135.0
2023-12-12 12:00:00,190.25,190.37,190.01,190.31,32463.0,187.1773,187.2954,186.9412,187.2363,32463.0
2023-12-12 12:05:00,190.31,190.38,190.31,190.33,1627.0,187.2363,187.3052,187.2363,187.256,1627.0
2023-12-12 12:10:00,190.32,190.64,190.31,190.63,7315.0,187.2462,187.561,187.2363,187.5512,7315.0
2023-12-12 12:15:00,190.65,190.95,190.64,190.92,3580.0,187.5708,187.866,187.561,187.8365,3580.0
2023-12-12 12:20:00,190.89,190.94,190.79,190.87,8595.0,187.807,187.8562,187.7086,187.7873,8595.0
2023-12-12 12:25:00,190.95,190.97,190.86,190.87,5768.0,187.866,187.8857,187.7774,187.7873,5768.0
2023-12-12 12:30:00,190.88,190.99,190.87,190.98,2605.0,187.7971,187.9053,187.7873,187.8955,2605.0
2023-12-12 12:35:00,191.0,191.0,190.9,190.9,3475.0,187.9152,187.9152,187.8168,187.8168,3475.0
2023-12-12 12:40:00,190.96,191.02,190.9,190.93,4245.0,187.8758,187.9349,187.8168,187.8463,4245.0
2023-12-12 12:45:00,190.93,191.12,190.89,191.08,11067.0,187.8463,188.0332,187.807,187.9939,11067.0
2023-12-12 12:50:00,191.06,191.12,190.8,190.8,7071.0,187.9742,188.0332,187.7184,187.7184,7071.0
2023-12-12 12:55:00,190.84,190.88,190.8,190.85,5049.0,187.7578,187.7971,187.7184,187.7676,5049.0
2023-12-12 13:00:00,190.85,191.07,190.81,191.06,5226.0,187.7676,187.9841,187.7283,187.9742,5226.0
2023-12-12 13:05:00,191.11,191.25,191.05,191.2,7198.0,188.0234,188.1611,187.9644,188.112,7198.0
2023-12-12 13:10:00,191.15,191.19,191.08,191.19,4364.0,188.0628,188.1021,187.9939,188.1021,4364.0
2023-12-12 13:15:00,191.25,191.33,191.24,191.28,3144.0,188.1611,188.2399,188.1513,188.1907,3144.0
2023-12-12 13:20:00,191.28,191.45,191.23,191.37,7294.0,188.1907,188.3579,188.1415,188.2792,7294.0
2023-12-12 13:25:00,191.37,191.61,191.34,191.52,9100.0,188.2792,188.5153,188.2497,188.4268,9100.0
2023-12-12 13:30:00,191.5,191.65,191.47,191.65,5793.0,188.4071,188.5547,188.3776,188.5547,5793.0
2023-12-12 13:35:00,191.62,191.66,191.42,191.48,9343.0,188.5252,188.5645,188.3284,188.3874,9343.0
2023-12-12 13:40:00,191.46,191.52,191.42,191.48,3239.0,188.3678,188.4268,188.3284,188.3874,3239.0
2023-12-12 13:45:00,191.44,191.44,191.32,191.34,5427.0,188.3481,188.3481,188.23,188.2497,5427.0
2023-12-12 13:50:00,191.32,191.36,191.19,191.23,3258.0,188.23,188.2694,188.1021,188.1415,3258.0
2023-12-12 13:55:00,191.25,191.35,191.22,191.34,5603.0,188.1611,188.2595,188.1316,188.2497,5603.0
2023-12-12 14:00:00,191.34,191.35,191.19,191.24,4450.0,188.2497,188.2595,188.1021,188.1513,4450.0
2023-12-12 14:05:00,191.22,191.31,191.19,191.19,3865.0,188.1316,188.2202,188.1021,188.1021,3865.0
2023-12-12 14:10:00,191.19,191.34,191.19,191.34,5777.0,188.1021,188.2497,188.1021,188.2497,5777.0
2023-12-12 14:15:00,191.32,191.35,191.22,191.27,8309.0,188.23,188.2595,188.1316,188.1808,8309.0
2023-12-12 14:20:00,191.25,191.31,191.22,191.22,6503.0,188.1611,188.2202,188.1316,188.1316,6503.0
2023-12-12 14:25:00,191.21,191.27,191.19,191.26,7462.0,188.1218,188.1808,188.1021,188.171,7462.0
2023-12-12 14:30:00,191.25,191.46,191.24,191.46,9983.0,188.1611,188.3678,188.1513,188.3678,9983.0
2023-12-12 14:35:00,191.48,191.5,191.42,191.47,7881.0,188.3874,188.4071,188.3284,188.3776,7881.0
2023-12-12 14:40:00,191.46,191.55,191.43,191.49,5691.0,188.3678,188.4563,188.3382,188.3973,5691.0
2023-12-12 14:45:00,191.48,191.64,191.46,191.53,12084.0,188.3874,188.5449,188.3678,188.4366,12084.0
2023-12-12 14:50:00,191.51,191.67,191.5,191.61,13488.0,188.417,188.5744,188.4071,188.5153,13488.0
2023-12-12 14:55:00,191.61,191.79,191.6,191.68,9160.0,188.5153,188.6924,188.5055,188.5842,9160.0
2023-12-12 15:00:00,191.69,191.83,191.64,191.81,9527.0,188.594,188.7318,188.5449,188.7121,9527.0
2023-12-12 15:05:00,191.81,192.19,191.8,192.17,18480.0,188.7121,189.086,188.7023,189.0663,18480.0
2023-12-12 15:10:00,192.17,192.24,191.97,192.03,20572.0,189.0663,189.1352,188.8695,188.9286,20572.0
2023-12-12 15:15:00,192.02,192.31,192.0,192.26,25410.0,188.9187,189.204,188.899,189.1548,25410.0
2023-12-12 15:20:00,192.28,192.5,192.22,192.25,36830.0,189.1745,189.391,189.1155,189.145,36830.0
2023-12-12 15:25:00,192.22,192.22,191.99,192.03,11367.0,189.1155,189.1155,188.8892,188.9286,11367.0
2023-12-12 15:30:00,192.01,192.05,191.83,191.85,18919.0,188.9089,188.9482,188.7318,188.7515,18919.0
2023-12-12 15:35:00,191.84,191.92,191.5,191.5,16843.0,188.7416,188.8203,188.4071,188.4071,16843.0
2023-12-12 15:40:00,191.47,191.47,191.21,191.26,17701.0,188.3776,188.3776,188.1218,188.171,17701.0
2023-12-12 15:45:00,191.28,191.47,191.21,191.35,25827.0,188.1907,188.3776,188.1218,188.2595,25827.0
2023-12-12 15:50:00,191.33,191.56,191.2,191.23,39811.0,188.2399,188.4661,188.112,188.1415,39811.0
2023-12-12 15:55:00,191.26,191.53,191.2,191.53,88790.0,188.171,188.4366,188.112,188.4366,88790.0
2023-12-13 09:30:00,191.78,192.0,190.94,191.42,30037.0,188.6826,188.899,187.8562,188.3284,30037.0
2023-12-13 09:35:00,191.5,192.02,191.34,191.34,6072.0,188.4071,188.9187,188.2497,188.2497,6072.0
2023-12-13 09:40:00,191.49,191.9,191.49,191.66,8212.0,188.3973,188.8007,188.3973,188.5645,8212.0
2023-12-13 09:45:00,191.52,191.98,191.27,191.96,12106.0,188.4268,188.8794,188.1808,188.8597,12106.0
2023-12-13 09:50:00,191.96,192.07,191.55,191.78,7461.0,188.8597,188.9679,188.4563,188.6826,7461.0
2023-12-13 09:55:00,191.73,191.99,191.66,191.68,4087.0,188.6334,188.8892,188.5645,188.5842,4087.0
2023-12-13 10:00:00,191.77,191.78,191.45,191.69,23511.0,188.6728,188.6826,188.3579,188.594,23511.0
2023-12-13 10:05:00,191.68,191.79,191.56,191.78,14767.0,188.5842,188.6924,188.4661,188.6826,14767.0
2023-12-13 10:10:00,191.82,191.99,191.81,191.95,7310.0,188.7219,188.8892,188.7121,188.8498,7310.0
2023-12-13 10:15:00,191.95,192.34,191.86,192.3,11616.0,188.8498,189.2335,188.7613,189.1942,11616.0
2023-12-13 10:20:00,192.2,192.39,192.2,192.39,5351.0,189.0958,189.2827,189.0958,189.2827,5351.0
2023-12-13 10:25:00,192.42,192.92,192.42,192.59,13236.0,189.3123,189.8042,189.3123,189.4795,13236.0
2023-12-13 10:30:00,192.6,192.88,192.59,192.88,9236.0,189.4893,189.7648,189.4795,189.7648,9236.0
2023-12-13 10:35:00,192.82,193.28,192.79,193.27,16176.0,189.7058,190.1584,189.6763,190.1485,16176.0
2023-12-13 10:40:00,193.27,193.38,193.11,193.34,12398.0,190.1485,190.2567,189.9911,190.2174,12398.0
2023-12-13 10:45:00,193.32,193.67,193.32,193.61,19469.0,190.1977,190.5421,190.1977,190.483,19469.0
2023-12-13 10:50:00,193.62,193.98,193.62,193.91,33566.0,190.4929,190.8471,190.4929,190.7782,33566.0
2023-12-13 10:55:00,193.89,193.98,193.71,193.84,16423.0,190.7585,190.8471,190.5814,190.7093,16423.0
2023-12-13 11:00:00,193.86,194.08,193.75,194.06,14671.0,190.729,190.9454,190.6208,190.9258,14671.0
2023-12-13 11:05:00,194.04,194.05,193.66,193.71,13463.0,190.9061,190.9159,190.5322,190.5814,13463.0
2023-12-13 11:10:00,193.75,193.81,193.54,193.58,6815.0,190.6208,190.6798,190.4142,190.4535,6815.0
2023-12-13 11:15:00,193.58,193.59,193.38,193.51,8828.0,190.4535,190.4634,190.2567,190.3846,8828.0
2023-12-13 11:20:00,193.45,193.7,193.44,193.7,6946.0,190.3256,190.5716,190.3158,190.5716,6946.0
2023-12-13 11:25:00,193.73,193.82,193.54,193.55,11237.0,190.6011,190.6896,190.4142,190.424,11237.0
2023-12-13 11:30:00,193.58,193.64,193.32,193.39,6131.0,190.4535,190.5125,190.1977,190.2666,6131.0
2023-12-13 11:35:00,193.31,193.41,193.13,193.21,8583.0,190.1879,190.2863,190.0108,190.0895,8583.0
2023-12-13 11:40:00,193.19,193.29,193.08,193.1,6472.0,190.0698,190.1682,189.9616,189.9813,6472.0
2023-12-13 11:45:00,193.13,193.24,193.09,193.21,8034.0,190.0108,190.119,189.9714,190.0895,8034.0
2023-12-13 11:50:00,193.19,193.33,193.14,193.29,6160.0,190.0698,190.2076,190.0206,190.1682,6160.0
2023-12-13 11:55:00,193.3,193.53,193.26,193.38,8706.0,190.178,190.4043,190.1387,190.2567,8706.0
2023-12-13 12:00:00,193.41,193.52,193.28,193.33,6509.0,190.2863,190.3945,190.1584,190.2076,6509.0
2023-12-13 12:05:00,193.33,193.37,193.18,193.23,5533.0,190.2076,190.2469,190.06,190.1092,5533.0
2023-12-13 12:10:00,193.26,193.35,193.25,193.27,4560.0,190.1387,190.2272,190.1288,190.1485,4560.0
2023-12-13 12:15:00,193.34,193.59,193.34,193.53,8597.0,190.2174,190.4634,190.2174,190.4043,8597.0
2023-12-13 12:20:00,193.52,193.52,193.37,193.44,7218.0,190.3945,190.3945,190.2469,190.3158,7218.0
2023-12-13 12:25:00,193.46,193.61,193.39,193.55,8876.0,190.3355,190.483,190.2666,190.424,8876.0
2023-12-13 12:30:00,193.46,193.53,193.42,193.53,3161.0,190.3355,190.4043,190.2961,190.4043,3161.0
2023-12-13 12:35:00,193.53,193.68,193.49,193.65,5377.0,190.4043,190.5519,190.365,190.5224,5377.0
2023-12-13 12:40:00,193.67,193.67,193.54,193.59,2959.0,190.5421,190.5421,190.4142,190.4634,2959.0
2023-12-13 12:45:00,193.58,193.58,193.42,193.52,2512.0,190.4535,190.4535,190.2961,190.3945,2512.0
2023-12-13 12:50:00,193.57,193.64,193.46,193.59,4779.0,190.4437,190.5125,190.3355,190.4634,4779.0
2023-12-13 12:55:00,193.61,193.64,193.3,193.33,5815.0,190.483,190.5125,190.178,190.2076,5815.0
2023-12-13 13:00:00,193.26,193.32,193.15,193.15,2000.0,190.1387,190.1977,190.0305,190.0305,2000.0
2023-12-13 13:05:00,193.15,193.16,192.99,193.1,6799.0,190.0305,190.0403,189.873,189.9813,6799.0
2023-12-13 13:10:00,193.08,193.1,193.01,193.03,4185.0,189.9616,189.9813,189.8927,189.9124,4185.0
2023-12-13 13:15:00,193.05,193.07,192.94,192.98,4358.0,189.9321,189.9518,189.8239,189.8632,4358.0
2023-12-13 13:20:00,192.93,193.02,192.92,193.02,4584.0,189.814,189.9026,189.8042,189.9026,4584.0
2023-12-13 13:25:00,193.0,193.05,192.69,192.69,8009.0,189.8829,189.9321,189.5779,189.5779,8009.0
2023-12-13 13:30:00,192.65,192.65,192.53,192.63,5252.0,189.5385,189.5385,189.4205,189.5189,5252.0
2023-12-13 13:35:00,192.65,192.67,192.58,192.63,2267.0,189.5385,189.5582,189.4697,189.5189,2267.0
2023-12-13 13:40:00,192.6,192.78,192.58,192.75,5071.0,189.4893,189.6664,189.4697,189.6369,5071.0
2023-12-13 13:45:00,192.8,192.87,192.73,192.75,12475.0,189.6861,189.755,189.6172,189.6369,12475.0
2023-12-13 13:50:00,192.74,193.04,192.72,193.01,5492.0,189.6271,189.9222,189.6074,189.8927,5492.0
2023-12-13 13:55:00,193.04,193.08,192.97,192.97,3219.0,189.9222,189.9616,189.8534,189.8534,3219.0
2023-12-13 14:00:00,193.09,194.0,193.01,194.0,15748.0,189.9714,190.8667,189.8927,190.8667,15748.0
2023-12-13 14:05:00,194.12,194.69,194.06,194.37,22316.0,190.9848,191.5456,190.9258,191.2308,22316.0
2023-12-13 14:10:00,194.37,194.55,194.37,194.45,10200.0,191.2308,191.4079,191.2308,191.3095,10200.0
2023-12-13 14:15:00,194.49,194.64,194.4,194.44,6480.0,191.3488,191.4964,191.2603,191.2996,6480.0
2023-12-13 14:20:00,194.48,194.74,194.42,194.62,10251.0,191.339,191.5948,191.28,191.4767,10251.0
2023-12-13 14:25:00,194.61,195.08,194.57,195.03,12446.0,191.4669,191.9293,191.4275,191.8801,12446.0
2023-12-13 14:30:00,195.1,195.38,194.96,195.29,11227.0,191.949,192.2244,191.8112,192.1359,11227.0
2023-12-13 14:35:00,195.34,195.77,195.28,195.77,5662.0,192.1851,192.6081,192.1261,192.6081,5662.0
2023-12-13 14:40:00,195.77,196.06,195.77,196.0,14494.0,192.6081,192.8935,192.6081,192.8344,14494.0
2023-12-13 14:45:00,195.97,196.26,195.97,196.21,17139.0,192.8049,193.0902,192.8049,193.041,17139.0
2023-12-13 14:50:00,196.21,196.44,196.0,196.27,24846.0,193.041,193.2673,192.8344,193.1001,24846.0
2023-12-13 14:55:00,196.27,196.65,196.27,196.48,12038.0,193.1001,193.4739,193.1001,193.3067,12038.0
2023-12-13 15:00:00,196.51,197.1,196.41,197.06,14962.0,193.3362,193.9167,193.2378,193.8773,14962.0
2023-12-13 15:05:00,197.06,197.13,196.92,196.92,13162.0,193.8773,193.9462,193.7396,193.7396,13162.0
2023-12-13 15:10:00,196.96,196.96,196.59,196.68,10483.0,193.7789,193.7789,193.4149,193.5035,10483.0
2023-12-13 15:15:00,196.66,196.84,196.52,196.52,15812.0,193.4838,193.6609,193.346,193.346,15812.0
2023-12-13 15:20:00,196.58,196.84,196.57,196.61,11534.0,193.4051,193.6609,193.3952,193.4346,11534.0
2023-12-13 15:25:00,196.57,196.73,196.24,196.73,14362.0,193.3952,193.5526,193.0706,193.5526,14362.0
2023-12-13 15:30:00,196.67,196.97,196.52,196.86,22091.0,193.4936,193.7888,193.346,193.6805,22091.0
2023-12-13 15:35:00,196.91,197.42,196.91,197.38,22639.0,193.7297,194.2315,193.7297,194.1921,22639.0
2023-12-13 15:40:00,197.42,197.44,197.2,197.32,19958.0,194.2315,194.2512,194.0151,194.1331,19958.0
2023-12-13 15:45:00,197.33,197.42,197.19,197.4,25908.0,194.143,194.2315,194.0052,194.2118,25908.0
2023-12-13 15:50:00,197.42,197.67,197.13,197.32,70820.0,194.2315,194.4775,193.9462,194.1331,70820.0
2023-12-13 15:55:00,197.29,197.67,197.29,197.45,160482.0,194.1036,194.4775,194.1036,194.261,160482.0
2023-12-14 09:30:00,198.0,201.26,198.0,201.26,106217.0,194.8021,198.0095,194.8021,198.0095,106217.0
2023-12-14 09:35:00,201.23,201.91,200.63,201.25,118964.0,197.98,198.649,197.3897,197.9996,118964.0
2023-12-14 09:40:00,201.27,201.92,200.69,200.82,57753.0,198.0193,198.6588,197.4487,197.5766,57753.0
2023-12-14 09:45:00,200.81,201.01,199.71,199.72,20288.0,197.5667,197.7635,196.4845,196.4944,20288.0
2023-12-14 09:50:00,199.77,199.86,198.56,198.61,10214.0,196.5435,196.6321,195.3531,195.4023,10214.0
2023-12-14 09:55:00,198.51,199.17,198.51,198.84,19172.0,195.3039,195.9532,195.3039,195.6286,19172.0
2023-12-14 10:00:00,198.97,199.5,198.97,199.47,50727.0,195.7565,196.2779,195.7565,196.2484,50727.0
2023-12-14 10:05:00,199.32,199.82,199.22,199.71,11953.0,196.1008,196.5927,196.0024,196.4845,11953.0
2023-12-14 10:10:00,199.71,200.06,199.36,199.6,67553.0,196.4845,196.8289,196.1402,196.3763,67553.0
2023-12-14 10:15:00,199.44,199.52,198.89,199.0,54115.0,196.2189,196.2976,195.6778,195.786,54115.0
2023-12-14 10:20:00,199.0,199.01,198.12,198.59,11629.0,195.786,195.7958,194.9202,195.3826,11629.0
2023-12-14 10:25:00,198.57,198.9,198.23,198.88,36364.0,195.3629,195.6876,195.0284,195.6679,36364.0
2023-12-14 10:30:00,198.96,199.43,198.85,199.38,11433.0,195.7466,196.209,195.6384,196.1598,11433.0
2023-12-14 10:35:00,199.3,199.46,198.82,199.18,7414.0,196.0811,196.2386,195.6089,195.9631,7414.0
2023-12-14 10:40:00,199.2,199.33,198.68,198.79,8763.0,195.9828,196.1107,195.4711,195.5794,8763.0
2023-12-14 10:45:00,198.78,199.37,198.74,199.37,10323.0,195.5695,196.15,195.5302,196.15,10323.0
2023-12-14 10:50:00,199.29,200.1,199.29,199.95,13465.0,196.0713,196.8682,196.0713,196.7206,13465.0
2023-12-14 10:55:00,199.99,200.23,199.93,200.09,12176.0,196.76,196.9961,196.701,196.8584,12176.0
2023-12-14 11:00:00,200.1,200.12,199.83,199.96,7675.0,196.8682,196.8879,196.6026,196.7305,7675.0
2023-12-14 11:05:00,199.93,199.98,199.77,199.91,4095.0,196.701,196.7502,196.5435,196.6813,4095.0
2023-12-14 11:10:00,199.87,200.33,199.82,199.89,6339.0,196.6419,197.0945,196.5927,196.6616,6339.0
2023-12-14 11:15:00,200.01,200.18,199.77,199.91,12270.0,196.7797,196.9469,196.5435,196.6813,12270.0
2023-12-14 11:20:00,199.87,199.88,199.44,199.77,8290.0,196.6419,196.6518,196.2189,196.5435,8290.0
2023-12-14 11:25:00,199.74,200.12,199.66,199.94,7320.0,196.514,196.8879,196.4353,196.7108,7320.0
2023-12-14 11:30:00,199.94,200.18,199.89,200.05,6872.0,196.7108,196.9469,196.6616,196.819,6872.0
2023-12-14 11:35:00,200.06,200.13,199.89,199.93,8706.0,196.8289,196.8977,196.6616,196.701,8706.0
2023-12-14 11:40:00,199.93,200.0,199.71,199.99,6053.0,196.701,196.7698,196.4845,196.76,6053.0
2023-12-14 11:45:00,200.02,200.3,199.99,200.23,6862.0,196.7895,197.065,196.76,196.9961,6862.0
2023-12-14 11:50:00,200.19,200.41,200.15,200.31,4100.0,196.9568,197.1732,196.9174,197.0748,4100.0
2023-12-14 11:55:00,200.3,200.34,200.13,200.21,6473.0,197.065,197.1043,196.8977,196.9764,6473.0
2023-12-14 12:00:00,200.26,200.48,200.07,200.4,4880.0,197.0256,197.2421,196.8387,197.1634,4880.0
2023-12-14 12:05:00,200.49,200.52,200.28,200.36,4174.0,197.2519,197.2814,197.0453,197.124,4174.0
2023-12-14 12:10:00,200.36,200.67,200.33,200.6,4909.0,197.124,197.429,197.0945,197.3601,4909.0
2023-12-14 12:15:00,200.66,200.91,200.66,200.76,4787.0,197.4192,197.6651,197.4192,197.5176,4787.0
2023-12-14 12:20:00,200.86,200.93,200.62,200.65,3132.0,197.6159,197.6848,197.3798,197.4093,3132.0
2023-12-14 12:25:00,200.65,200.69,200.51,200.6,2074.0,197.4093,197.4487,197.2716,197.3601,2074.0
2023-12-14 12:30:00,200.58,200.64,200.43,200.43,5500.0,197.3405,197.3995,197.1929,197.1929,5500.0
2023-12-14 12:35:00,200.42,200.43,200.22,200.41,11079.0,197.183,197.1929,196.9863,197.1732,11079.0
2023-12-14 12:40:00,200.44,200.98,200.43,200.88,8747.0,197.2027,197.734,197.1929,197.6356,8747.0
2023-12-14 12:45:00,200.79,200.93,200.74,200.82,7763.0,197.5471,197.6848,197.4979,197.5766,7763.0
2023-12-14 12:50:00,200.84,200.99,200.73,200.76,6214.0,197.5963,197.7438,197.488,197.5176,6214.0
2023-12-14 12:55:00,200.78,200.96,200.64,200.75,15098.0,197.5372,197.7143,197.3995,197.5077,15098.0
2023-12-14 13:00:00,200.72,200.86,200.64,200.74,17885.0,197.4782,197.6159,197.3995,197.4979,17885.0
2023-12-14 13:05:00,200.74,201.11,200.7,201.05,5839.0,197.4979,197.8619,197.4585,197.8029,5839.0
2023-12-14 13:10:00,201.07,201.51,201.07,201.27,8806.0,197.8225,198.2554,197.8225,198.0193,8806.0
2023-12-14 13:15:00,201.29,201.51,201.14,201.42,11784.0,198.039,198.2554,197.8914,198.1669,11784.0
2023-12-14 13:20:00,201.46,201.48,201.23,201.27,5341.0,198.2062,198.2259,197.98,198.0193,5341.0
2023-12-14 13:25:00,201.39,201.39,201.06,201.06,5500.0,198.1374,198.1374,197.8127,197.8127,5500.0
2023-12-14 13:30:00,201.13,201.16,200.84,200.88,6477.0,197.8816,197.9111,197.5963,197.6356,6477.0
2023-12-14 13:35:00,200.84,200.96,200.69,200.85,15427.0,197.5963,197.7143,197.4487,197.6061,15427.0
2023-12-14 13:40:00,200.89,200.94,200.58,200.64,15186.0,197.6455,197.6946,197.3405,197.3995,15186.0
2023-12-14 13:45:00,200.69,200.84,200.52,200.6,21427.0,197.4487,197.5963,197.2814,197.3601,21427.0
2023-12-14 13:50:00,200.53,200.54,200.25,200.42,23886.0,197.2913,197.3011,197.0158,197.183,23886.0
2023-12-14 13:55:00,200.39,200.93,200.26,200.83,23213.0,197.1535,197.6848,197.0256,197.5864,23213.0
2023-12-14 14:00:00,200.88,201.05,200.7,200.75,13023.0,197.6356,197.8029,197.4585,197.5077,13023.0
2023-12-14 14:05:00,200.73,201.02,200.72,200.78,7754.0,197.488,197.7734,197.4782,197.5372,7754.0
2023-12-14 14:10:00,200.73,200.88,200.65,200.75,16377.0,197.488,197.6356,197.4093,197.5077,16377.0
2023-12-14 14:15:00,200.75,200.99,200.72,200.98,14180.0,197.5077,197.7438,197.4782,197.734,14180.0
2023-12-14 14:20:00,201.0,201.19,200.93,201.01,16277.0,197.7537,197.9406,197.6848,197.7635,16277.0
2023-12-14 14:25:00,201.0,201.26,200.85,200.86,6682.0,197.7537,198.0095,197.6061,197.6159,6682.0
2023-12-14 14:30:00,200.81,200.86,200.73,200.82,5549.0,197.5667,197.6159,197.488,197.5766,5549.0
2023-12-14 14:35:00,200.82,201.02,200.79,200.87,8577.0,197.5766,197.7734,197.5471,197.6258,8577.0
2023-12-14 14:40:00,200.81,200.91,200.75,200.8,5854.0,197.5667,197.6651,197.5077,197.5569,5854.0
2023-12-14 14:45:00,200.74,200.76,200.55,200.59,9266.0,197.4979,197.5176,197.3109,197.3503,9266.0
2023-12-14 14:50:00,200.62,200.78,200.43,200.69,12108.0,197.3798,197.5372,197.1929,197.4487,12108.0
2023-12-14 14:55:00,200.65,201.05,200.65,200.8,7877.0,197.4093,197.8029,197.4093,197.5569,7877.0
2023-12-14 15:00:00,200.81,200.94,200.72,200.73,11898.0,197.5667,197.6946,197.4782,197.488,11898.0
2023-12-14 15:05:00,200.78,200.83,200.62,200.65,9236.0,197.5372,197.5864,197.3798,197.4093,9236.0
2023-12-14 15:10:00,200.64,200.83,200.6,200.65,7931.0,197.3995,197.5864,197.3601,197.4093,7931.0
2023-12-14 15:15:00,200.6,200.66,200.48,200.53,7504.0,197.3601,197.4192,197.2421,197.2913,7504.0
2023-12-14 15:20:00,200.56,200.64,200.35,200.37,12080.0,197.3208,197.3995,197.1142,197.1339,12080.0
2023-12-14 15:25:00,200.37,200.37,199.98,199.98,8274.0,197.1339,197.1339,196.7502,196.7502,8274.0
2023-12-14 15:30:00,200.03,200.17,199.79,199.81,24283.0,196.7993,196.9371,196.5632,196.5829,24283.0
2023-12-14 15:35:00,199.79,199.97,199.72,199.77,17094.0,196.5632,196.7403,196.4944,196.5435,17094.0
2023-12-14 15:40:00,199.75,199.76,199.5,199.51,16234.0,196.5239,196.5337,196.2779,196.2877,16234.0
2023-12-14 15:45:00,199.51,199.6,199.34,199.58,25699.0,196.2877,196.3763,196.1205,196.3566,25699.0
2023-12-14 15:50:00,199.62,199.89,199.59,199.6,76328.0,196.396,196.6616,196.3665,196.3763,76328.0
2023-12-14 15:55:00,199.61,200.2,199.51,200.06,263587.0,196.3861,196.9666,196.2877,196.8289,263587.0
2023-12-15 09:30:00,199.41,199.41,197.76,197.76,235.0,196.1894,196.1894,194.566,194.566,235.0
2023-12-15 09:35:00,197.22,197.24,193.97,196.31,357122.0,194.0347,194.0544,190.8372,193.1394,357122.0
2023-12-15 09:40:00,196.58,197.34,195.94,196.38,50376.0,193.4051,194.1528,192.7754,193.2083,50376.0
2023-12-15 09:45:00,196.19,196.8,195.21,195.6,21599.0,193.0214,193.6215,192.0572,192.4409,21599.0
2023-12-15 09:50:00,195.68,195.78,194.5,194.86,34364.0,192.5196,192.618,191.3587,191.7128,34364.0
2023-12-15 09:55:00,195.03,195.53,194.52,194.73,16264.0,191.8801,192.372,191.3783,191.5849,16264.0
2023-12-15 10:00:00,194.7,195.32,194.63,195.24,46648.0,191.5554,192.1654,191.4866,192.0867,46648.0
2023-12-15 10:05:00,195.24,195.97,195.24,195.8,22197.0,192.0867,192.8049,192.0867,192.6377,22197.0
2023-12-15 10:10:00,195.97,196.48,195.8,196.48,26800.0,192.8049,193.3067,192.6377,193.3067,26800.0
2023-12-15 10:15:00,196.4,196.47,195.55,195.72,13230.0,193.228,193.2968,192.3917,192.559,13230.0
2023-12-15 10:20:00,195.8,196.15,195.7,195.87,15177.0,192.6377,192.982,192.5393,192.7065,15177.0
2023-12-15 10:25:00,195.83,196.38,195.83,196.19,29538.0,192.6672,193.2083,192.6672,193.0214,29538.0
2023-12-15 10:30:00,196.3,196.34,195.91,195.99,11444.0,193.1296,193.1689,192.7459,192.8246,11444.0
2023-12-15 10:35:00,196.05,196.18,195.65,196.03,8587.0,192.8836,193.0115,192.4901,192.8639,8587.0
2023-12-15 10:40:00,196.01,196.21,195.99,196.18,6458.0,192.8443,193.041,192.8246,193.0115,6458.0
2023-12-15 10:45:00,196.13,196.18,195.87,196.02,16136.0,192.9623,193.0115,192.7065,192.8541,16136.0
2023-12-15 10:50:00,196.02,196.45,196.01,196.45,7885.0,192.8541,193.2772,192.8443,193.2772,7885.0
2023-12-15 10:55:00,196.59,196.9,196.56,196.72,8489.0,193.4149,193.7199,193.3854,193.5428,8489.0
2023-12-15 11:00:00,196.8,197.01,196.74,196.84,4698.0,193.6215,193.8281,193.5625,193.6609,4698.0
2023-12-15 11:05:00,196.86,196.9,196.25,196.59,9034.0,193.6805,193.7199,193.0804,193.4149,9034.0
2023-12-15 11:10:00,196.5,196.67,196.43,196.62,7393.0,193.3264,193.4936,193.2575,193.4444,7393.0
2023-12-15 11:15:00,196.57,196.57,196.26,196.37,3878.0,193.3952,193.3952,193.0902,193.1985,3878.0
2023-12-15 11:20:00,196.41,196.52,195.99,196.06,8624.0,193.2378,193.346,192.8246,192.8935,8624.0
2023-12-15 11:25:00,196.06,196.19,196.0,196.03,9276.0,192.8935,193.0214,192.8344,192.8639,9276.0
2023-12-15 11:30:00,196.0,196.18,195.92,196.08,6715.0,192.8344,193.0115,192.7557,192.9131,6715.0
2023-12-15 11:35:00,196.03,196.08,195.81,195.81,3952.0,192.8639,192.9131,192.6475,192.6475,3952.0
2023-12-15 11:40:00,195.84,195.85,195.64,195.74,6920.0,192.677,192.6869,192.4802,192.5786,6920.0
2023-12-15 11:45:00,195.75,195.89,195.65,195.65,12061.0,192.5885,192.7262,192.4901,192.4901,12061.0
2023-12-15 11:50:00,195.6,195.97,195.6,195.95,4192.0,192.4409,192.8049,192.4409,192.7852,4192.0
2023-12-15 11:55:00,195.95,196.13,195.92,196.07,9905.0,192.7852,192.9623,192.7557,192.9033,9905.0
2023-12-15 12:00:00,196.07,196.33,196.07,196.21,8687.0,192.9033,193.1591,192.9033,193.041,8687.0
2023-12-15 12:05:00,196.3,196.56,196.3,196.43,4888.0,193.1296,193.3854,193.1296,193.2575,4888.0
2023-12-15 12:10:00,196.44,196.62,196.37,196.42,4954.0,193.2673,193.4444,193.1985,193.2476,4954.0
2023-12-15 12:15:00,196.37,196.72,196.37,196.6,10199.0,193.1985,193.5428,193.1985,193.4247,10199.0
2023-12-15 12:20:00,196.58,196.61,196.22,196.39,5116.0,193.4051,193.4346,193.0509,193.2181,5116.0
2023-12-15 12:25:00,196.4,196.53,196.39,196.47,2826.0,193.228,193.3559,193.2181,193.2968,2826.0
2023-12-15 12:30:00,196.55,196.67,196.53,196.67,3131.0,193.3756,193.4936,193.3559,193.4936,3131.0
2023-12-15 12:35:00,196.63,196.86,196.58,196.75,7602.0,193.4543,193.6805,193.4051,193.5723,7602.0
2023-12-15 12:40:00,196.72,196.74,196.59,196.68,2644.0,193.5428,193.5625,193.4149,193.5035,2644.0
2023-12-15 12:45:00,196.61,196.64,196.4,196.46,9859.0,193.4346,193.4641,193.228,193.287,9859.0
2023-12-15 12:50:00,196.47,196.5,196.3,196.43,3611.0,193.2968,193.3264,193.1296,193.2575,3611.0
2023-12-15 12:55:00,196.39,196.4,196.18,196.27,2692.0,193.2181,193.228,193.0115,193.1001,2692.0
2023-12-15 13:00:00,196.28,196.36,196.13,196.3,6219.0,193.1099,193.1886,192.9623,193.1296,6219.0
2023-12-15 13:05:00,196.27,196.3,196.13,196.17,2436.0,193.1001,193.1296,192.9623,193.0017,2436.0
2023-12-15 13:10:00,196.19,196.26,196.09,196.26,6074.0,193.0214,193.0902,192.923,193.0902,6074.0
2023-12-15 13:15:00,196.23,196.23,196.04,196.09,3617.0,193.0607,193.0607,192.8738,192.923,3617.0
2023-12-15 13:20:00,196.18,196.24,196.06,196.19,5098.0,193.0115,193.0706,192.8935,193.0214,5098.0
2023-12-15 13:25:00,196.2,196.28,196.12,196.26,2911.0,193.0312,193.1099,192.9525,193.0902,2911.0
2023-12-15 13:30:00,196.27,196.44,196.26,196.3,6476.0,193.1001,193.2673,193.0902,193.1296,6476.0
2023-12-15 13:35:00,196.28,196.29,196.0,196.05,3905.0,193.1099,193.1197,192.8344,192.8836,3905.0
2023-12-15 13:40:00,196.0,196.03,195.31,195.37,12642.0,192.8344,192.8639,192.1556,192.2146,12642.0
2023-12-15 13:45:00,195.33,195.46,195.08,195.14,11460.0,192.1753,192.3032,191.9293,191.9883,11460.0
2023-12-15 13:50:00,195.23,195.29,194.91,194.92,9525.0,192.0769,192.1359,191.762,191.7719,9525.0
2023-12-15 13:55:00,194.94,195.03,194.78,194.85,9238.0,191.7916,191.8801,191.6341,191.703,9238.0
2023-12-15 14:00:00,194.86,195.1,194.78,195.1,15013.0,191.7128,191.949,191.6341,191.949,15013.0
2023-12-15 14:05:00,195.05,195.05,194.86,194.9,7363.0,191.8998,191.8998,191.7128,191.7522,7363.0
2023-12-15 14:10:00,194.93,195.05,194.73,194.94,7089.0,191.7817,191.8998,191.5849,191.7916,7089.0
2023-12-15 14:15:00,194.93,195.2,194.91,195.14,3443.0,191.7817,192.0474,191.762,191.9883,3443.0
2023-12-15 14:20:00,195.14,195.14,194.97,195.05,5361.0,191.9883,191.9883,191.8211,191.8998,5361.0
2023-12-15 14:25:00,195.05,195.08,194.92,194.97,10146.0,191.8998,191.9293,191.7719,191.8211,10146.0
2023-12-15 14:30:00,195.02,195.5,195.02,195.44,5334.0,191.8703,192.3425,191.8703,192.2835,5334.0
2023-12-15 14:35:00,195.41,195.64,195.35,195.55,4268.0,192.254,192.4802,192.1949,192.3917,4268.0
2023-12-15 14:40:00,195.55,196.64,195.36,196.61,51484.0,192.3917,193.4641,192.2048,193.4346,51484.0
2023-12-15 14:45:00,196.6,196.85,195.77,195.81,24744.0,193.4247,193.6707,192.6081,192.6475,24744.0
2023-12-15 14:50:00,195.79,195.95,195.51,195.58,9053.0,192.6278,192.7852,192.3523,192.4212,9053.0
2023-12-15 14:55:00,195.51,195.58,195.28,195.54,8720.0,192.3523,192.4212,192.1261,192.3819,8720.0
2023-12-15 15:00:00,195.65,195.9,195.63,195.75,6360.0,192.4901,192.736,192.4704,192.5885,6360.0
2023-12-15 15:05:00,195.8,196.03,195.73,195.93,13134.0,192.6377,192.8639,192.5688,192.7656,13134.0
2023-12-15 15:10:00,195.96,196.12,195.73,195.86,5581.0,192.7951,192.9525,192.5688,192.6967,5581.0
2023-12-15 15:15:00,195.93,196.21,195.86,196.17,19087.0,192.7656,193.041,192.6967,193.0017,19087.0
2023-12-15 15:20:00,196.21,196.27,196.13,196.18,7014.0,193.041,193.1001,192.9623,193.0115,7014.0
2023-12-15 15:25:00,196.19,196.26,196.12,196.16,9577.0,193.0214,193.0902,192.9525,192.9918,9577.0
2023-12-15 15:30:00,196.18,196.49,196.18,196.28,21954.0,193.0115,193.3165,193.0115,193.1099,21954.0
2023-12-15 15:35:00,196.26,196.26,195.83,195.86,28033.0,193.0902,193.0902,192.6672,192.6967,28033.0
2023-12-15 15:40:00,195.88,196.0,195.69,195.8,19268.0,192.7164,192.8344,192.5294,192.6377,19268.0
2023-12-15 15:45:00,195.8,196.27,195.79,196.19,27540.0,192.6377,193.1001,192.6278,193.0214,27540.0
2023-12-15 15:50:00,196.23,197.13,196.17,196.84,39938.0,193.0607,193.9462,193.0017,193.6609,39938.0
2023-12-15 15:55:00,196.89,197.02,196.05,196.05,113289.0,193.7101,193.838,192.8836,192.8836,113289.0
2023-12-18 09:30:00,197.81,198.14,196.3,196.68,54216.0,194.6152,194.9399,193.1296,193.5035,54216.0
2023-12-18 09:35:00,197.15,197.81,196.91,197.6,8837.0,193.9659,194.6152,193.7297,194.4086,8837.0
2023-12-18 09:40:00,197.71,197.71,196.78,197.15,16829.0,194.5168,194.5168,193.6018,193.9659,16829.0
2023-12-18 09:45:00,197.57,197.57,196.56,196.56,35930.0,194.3791,194.3791,193.3854,193.3854,35930.0
2023-12-18 09:50:00,196.52,196.72,196.22,196.39,13310.0,193.346,193.5428,193.0509,193.2181,13310.0
2023-12-18 09:55:00,196.45,196.83,196.34,196.83,18798.0,193.2772,193.651,193.1689,193.651,18798.0
2023-12-18 10:00:00,196.86,197.14,196.6,196.72,35430.0,193.6805,193.956,193.4247,193.5428,35430.0
2023-12-18 10:05:00,196.76,197.22,196.7,196.95,16200.0,193.5822,194.0347,193.5231,193.7691,16200.0
2023-12-18 10:10:00,197.0,197.0,196.62,196.74,8820.0,193.8183,193.8183,193.4444,193.5625,8820.0
2023-12-18 10:15:00,196.84,196.84,196.42,196.59,51651.0,193.6609,193.6609,193.2476,193.4149,51651.0
2023-12-18 10:20:00,196.63,196.63,196.3,196.41,4758.0,193.4543,193.4543,193.1296,193.2378,4758.0
2023-12-18 10:25:00,196.41,196.61,196.28,196.5,4758.0,193.2378,193.4346,193.1099,193.3264,4758.0
2023-12-18 10:30:00,196.63,196.67,196.46,196.54,3424.0,193.4543,193.4936,193.287,193.3657,3424.0
2023-12-18 10:35:00,196.56,196.61,196.33,196.35,6415.0,193.3854,193.4346,193.1591,193.1788,6415.0
2023-12-18 10:40:00,196.33,196.37,196.19,196.29,8750.0,193.1591,193.1985,193.0214,193.1197,8750.0
2023-12-18 10:45:00,196.26,196.58,196.21,196.5,14035.0,193.0902,193.4051,193.041,193.3264,14035.0
2023-12-18 10:50:00,196.5,196.58,196.32,196.33,3813.0,193.3264,193.4051,193.1493,193.1591,3813.0
2023-12-18 10:55:00,196.29,196.43,196.17,196.25,5415.0,193.1197,193.2575,193.0017,193.0804,5415.0
2023-12-18 11:00:00,196.22,196.22,196.1,196.1,3877.0,193.0509,193.0509,192.9328,192.9328,3877.0
2023-12-18 11:05:00,196.09,196.43,196.09,196.43,6195.0,192.923,193.2575,192.923,193.2575,6195.0
2023-12-18 11:10:00,196.38,196.74,196.38,196.7,3914.0,193.2083,193.5625,193.2083,193.5231,3914.0
2023-12-18 11:15:00,196.62,196.7,196.47,196.64,3368.0,193.4444,193.5231,193.2968,193.4641,3368.0
2023-12-18 11:20:00,196.57,196.62,196.38,196.42,6656.0,193.3952,193.4444,193.2083,193.2476,6656.0
2023-12-18 11:25:00,196.53,196.73,196.41,196.6,7197.0,193.3559,193.5526,193.2378,193.4247,7197.0
2023-12-18 11:30:00,196.63,196.89,196.51,196.55,5714.0,193.4543,193.7101,193.3362,193.3756,5714.0
2023-12-18 11:35:00,196.49,196.49,196.35,196.38,5531.0,193.3165,193.3165,193.1788,193.2083,5531.0
2023-12-18 11:40:00,196.38,196.45,196.28,196.3,4588.0,193.2083,193.2772,193.1099,193.1296,4588.0
2023-12-18 11:45:00,196.3,196.47,196.24,196.43,6623.0,193.1296,193.2968,193.0706,193.2575,6623.0
2023-12-18 11:50:00,196.34,196.53,196.34,196.53,4271.0,193.1689,193.3559,193.1689,193.3559,4271.0
2023-12-18 11:55:00,196.5,196.52,196.36,196.38,2995.0,193.3264,193.346,193.1886,193.2083,2995.0
2023-12-18 12:00:00,196.37,196.47,196.37,196.45,5553.0,193.1985,193.2968,193.1985,193.2772,5553.0
2023-12-18 12:05:00,196.4,196.49,196.4,196.46,5567.0,193.228,193.3165,193.228,193.287,5567.0
2023-12-18 12:10:00,196.47,196.64,196.47,196.53,5873.0,193.2968,193.4641,193.2968,193.3559,5873.0
2023-12-18 12:15:00,196.54,196.77,196.48,196.64,10872.0,193.3657,193.592,193.3067,193.4641,10872.0
2023-12-18 12:20:00,196.64,196.75,196.58,196.67,4344.0,193.4641,193.5723,193.4051,193.4936,4344.0
2023-12-18 12:25:00,196.67,196.76,196.58,196.67,9044.0,193.4936,193.5822,193.4051,193.4936,9044.0
2023-12-18 12:30:00,196.74,196.87,196.55,196.84,4299.0,193.5625,193.6904,193.3756,193.6609,4299.0
2023-12-18 12:35:00,196.84,196.98,196.79,196.85,4122.0,193.6609,193.7986,193.6117,193.6707,4122.0
2023-12-18 12:40:00,196.94,196.95,196.75,196.84,5853.0,193.7593,193.7691,193.5723,193.6609,5853.0
2023-12-18 12:45:00,196.82,196.95,196.73,196.91,5437.0,193.6412,193.7691,193.5526,193.7297,5437.0
2023-12-18 12:50:00,196.9,196.92,196.77,196.87,6810.0,193.7199,193.7396,193.592,193.6904,6810.0
2023-12-18 12:55:00,196.88,197.18,196.81,197.18,4838.0,193.7002,193.9954,193.6314,193.9954,4838.0
2023-12-18 13:00:00,197.14,197.15,196.94,196.95,10343.0,193.956,193.9659,193.7593,193.7691,10343.0
2023-12-18 13:05:00,196.95,197.07,196.91,197.06,14066.0,193.7691,193.8872,193.7297,193.8773,14066.0
2023-12-18 13:10:00,197.06,197.07,196.79,196.84,4723.0,193.8773,193.8872,193.6117,193.6609,4723.0
2023-12-18 13:15:00,196.79,196.79,196.45,196.53,7272.0,193.6117,193.6117,193.2772,193.3559,7272.0
2023-12-18 13:20:00,196.53,196.6,196.34,196.34,4586.0,193.3559,193.4247,193.1689,193.1689,4586.0
2023-12-18 13:25:00,196.37,196.43,196.35,196.37,5011.0,193.1985,193.2575,193.1788,193.1985,5011.0
2023-12-18 13:30:00,196.33,196.41,196.29,196.39,5908.0,193.1591,193.2378,193.1197,193.2181,5908.0
2023-12-18 13:35:00,196.38,196.41,196.23,196.29,4855.0,193.2083,193.2378,193.0607,193.1197,4855.0
2023-12-18 13:40:00,196.28,196.36,196.28,196.3,4507.0,193.1099,193.1886,193.1099,193.1296,4507.0
2023-12-18 13:45:00,196.35,196.38,196.29,196.29,1692.0,193.1788,193.2083,193.1197,193.1197,1692.0
2023-12-18 13:50:00,196.28,196.33,196.19,196.24,6123.0,193.1099,193.1591,193.0214,193.0706,6123.0
2023-12-18 13:55:00,196.22,196.22,196.13,196.2,9306.0,193.0509,193.0509,192.9623,193.0312,9306.0
2023-12-18 14:00:00,196.2,196.44,196.19,196.19,12451.0,193.0312,193.2673,193.0214,193.0214,12451.0
2023-12-18 14:05:00,196.23,196.23,196.05,196.21,10769.0,193.0607,193.0607,192.8836,193.041,10769.0
2023-12-18 14:10:00,196.14,196.3,196.13,196.25,6190.0,192.9722,193.1296,192.9623,193.0804,6190.0
2023-12-18 14:15:00,196.25,196.25,195.86,195.86,19113.0,193.0804,193.0804,192.6967,192.6967,19113.0
2023-12-18 14:20:00,195.92,196.07,195.89,196.07,13093.0,192.7557,192.9033,192.7262,192.9033,13093.0
2023-12-18 14:25:00,196.06,196.06,195.7,195.9,10083.0,192.8935,192.8935,192.5393,192.736,10083.0
2023-12-18 14:30:00,195.9,195.91,195.6,195.6,14203.0,192.736,192.7459,192.4409,192.4409,14203.0
2023-12-18 14:35:00,195.62,195.99,195.61,195.9,9245.0,192.4606,192.8246,192.4507,192.736,9245.0
2023-12-18 14:40:00,195.9,196.09,195.9,196.0,10578.0,192.736,192.923,192.736,192.8344,10578.0
2023-12-18 14:45:00,196.01,196.21,196.0,196.17,15864.0,192.8443,193.041,192.8344,193.0017,15864.0
2023-12-18 14:50:00,196.13,196.35,196.04,196.35,7788.0,192.9623,193.1788,192.8738,193.1788,7788.0
2023-12-18 14:55:00,196.33,196.36,196.04,196.12,7929.0,193.1591,193.1886,192.8738,192.9525,7929.0
2023-12-18 15:00:00,196.1,196.26,196.04,196.26,9759.0,192.9328,193.0902,192.8738,193.0902,9759.0
2023-12-18 15:05:00,196.24,196.25,196.01,196.09,14616.0,193.0706,193.0804,192.8443,192.923,14616.0
2023-12-18 15:10:00,196.09,196.28,196.04,196.27,6466.0,192.923,193.1099,192.8738,193.1001,6466.0
2023-12-18 15:15:00,196.41,196.47,196.29,196.36,11853.0,193.2378,193.2968,193.1197,193.1886,11853.0
2023-12-18 15:20:00,196.34,196.46,196.33,196.35,9082.0,193.1689,193.287,193.1591,193.1788,9082.0
2023-12-18 15:25:00,196.4,196.48,196.33,196.33,11952.0,193.228,193.3067,193.1591,193.1591,11952.0
2023-12-18 15:30:00,196.33,196.54,196.26,196.53,8713.0,193.1591,193.3657,193.0902,193.3559,8713.0
2023-12-18 15:35:00,196.49,196.6,196.45,196.59,9113.0,193.3165,193.4247,193.2772,193.4149,9113.0
2023-12-18 15:40:00,196.58,196.72,196.55,196.65,10779.0,193.4051,193.5428,193.3756,193.4739,10779.0
2023-12-18 15:45:00,196.62,196.78,196.57,196.66,22194.0,193.4444,193.6018,193.3952,193.4838,22194.0
2023-12-18 15:50:00,196.74,196.93,196.61,196.92,14133.0,193.5625,193.7494,193.4346,193.7396,14133.0
2023-12-18 15:55:00,196.97,196.99,196.72,196.72,39569.0,193.7888,193.8084,193.5428,193.5428,39569.0
2023-12-19 09:30:00,197.78,198.74,197.54,198.33,50795.0,194.5857,195.5302,194.3496,195.1268,50795.0
2023-12-19 09:35:00,198.23,198.58,197.79,198.04,7128.0,195.0284,195.3728,194.5955,194.8415,7128.0
2023-12-19 09:40:00,198.05,198.05,197.32,197.38,6167.0,194.8513,194.8513,194.1331,194.1921,6167.0
2023-12-19 09:45:00,197.37,198.15,197.23,198.15,11672.0,194.1823,194.9497,194.0446,194.9497,11672.0
2023-12-19 09:50:00,198.27,198.4,198.15,198.2,3621.0,195.0678,195.1957,194.9497,194.9989,3621.0
2023-12-19 09:55:00,198.2,198.41,198.13,198.13,4045.0,194.9989,195.2055,194.93,194.93,4045.0
2023-12-19 10:00:00,198.1,198.22,197.9,198.04,5022.0,194.9005,195.0186,194.7037,194.8415,5022.0
2023-12-19 10:05:00,198.1,198.28,197.98,198.11,8644.0,194.9005,195.0776,194.7825,194.9104,8644.0
2023-12-19 10:10:00,198.19,198.44,198.08,198.24,7166.0,194.9891,195.235,194.8808,195.0383,7166.0
2023-12-19 10:15:00,198.24,198.36,198.05,198.21,7622.0,195.0383,195.1563,194.8513,195.0087,7622.0
2023-12-19 10:20:00,198.2,198.3,198.15,198.15,4611.0,194.9989,195.0973,194.9497,194.9497,4611.0
2023-12-19 10:25:00,198.21,198.29,197.99,198.06,5512.0,195.0087,195.0874,194.7923,194.8612,5512.0
2023-12-19 10:30:00,198.05,198.24,197.95,198.18,11522.0,194.8513,195.0383,194.7529,194.9792,11522.0
2023-12-19 10:35:00,198.22,198.52,198.2,198.48,6373.0,195.0186,195.3137,194.9989,195.2744,6373.0
2023-12-19 10:40:00,198.53,198.57,198.34,198.34,5355.0,195.3236,195.3629,195.1366,195.1366,5355.0
2023-12-19 10:45:00,198.33,198.55,198.21,198.33,4766.0,195.1268,195.3432,195.0087,195.1268,4766.0
2023-12-19 10:50:00,198.28,198.42,198.22,198.39,5479.0,195.0776,195.2153,195.0186,195.1858,5479.0
2023-12-19 10:55:00,198.38,198.47,198.34,198.42,8611.0,195.176,195.2645,195.1366,195.2153,8611.0
2023-12-19 11:00:00,198.42,198.46,198.21,198.29,6754.0,195.2153,195.2547,195.0087,195.0874,6754.0
2023-12-19 11:05:00,198.18,198.43,198.12,198.43,15223.0,194.9792,195.2252,194.9202,195.2252,15223.0
2023-12-19 11:10:00,198.43,198.54,198.35,198.53,3215.0,195.2252,195.3334,195.1465,195.3236,3215.0
2023-12-19 11:15:00,198.57,198.9,198.56,198.89,6280.0,195.3629,195.6876,195.3531,195.6778,6280.0
2023-12-19 11:20:00,198.88,198.98,198.66,198.8,4082.0,195.6679,195.7663,195.4515,195.5892,4082.0
2023-12-19 11:25:00,198.71,198.85,198.65,198.85,3847.0,195.5007,195.6384,195.4416,195.6384,3847.0
2023-12-19 11:30:00,198.76,198.84,198.59,198.63,4737.0,195.5499,195.6286,195.3826,195.422,4737.0
2023-12-19 11:35:00,198.55,198.7,198.47,198.7,5685.0,195.3432,195.4908,195.2645,195.4908,5685.0
2023-12-19 11:40:00,198.62,198.82,198.62,198.77,6326.0,195.4121,195.6089,195.4121,195.5597,6326.0
2023-12-19 11:45:00,198.71,198.83,198.57,198.57,2555.0,195.5007,195.6187,195.3629,195.3629,2555.0
2023-12-19 11:50:00,198.62,198.68,198.55,198.6,2578.0,195.4121,195.4711,195.3432,195.3924,2578.0
2023-12-19 11:55:00,198.58,198.68,198.29,198.4,6549.0,195.3728,195.4711,195.0874,195.1957,6549.0
2023-12-19 12:00:00,198.4,198.57,198.21,198.31,6002.0,195.1957,195.3629,195.0087,195.1071,6002.0
2023-12-19 12:05:00,198.32,198.54,198.26,198.36,4679.0,195.117,195.3334,195.0579,195.1563,4679.0
2023-12-19 12:10:00,198.35,198.61,198.33,198.48,5497.0,195.1465,195.4023,195.1268,195.2744,5497.0
2023-12-19 12:15:00,198.59,198.59,198.38,198.53,5519.0,195.3826,195.3826,195.176,195.3236,5519.0
2023-12-19 12:20:00,198.56,198.59,198.38,198.44,2138.0,195.3531,195.3826,195.176,195.235,2138.0
2023-12-19 12:25:00,198.43,198.57,198.36,198.49,5975.0,195.2252,195.3629,195.1563,195.2842,5975.0
2023-12-19 12:30:00,198.48,198.6,198.34,198.58,6834.0,195.2744,195.3924,195.1366,195.3728,6834.0
2023-12-19 12:35:00,198.53,198.66,198.41,198.41,19723.0,195.3236,195.4515,195.2055,195.2055,19723.0
2023-12-19 12:40:00,198.37,198.6,198.34,198.45,3692.0,195.1662,195.3924,195.1366,195.2449,3692.0
2023-12-19 12:45:00,198.45,198.55,198.41,198.51,1300.0,195.2449,195.3432,195.2055,195.3039,1300.0
2023-12-19 12:50:00,198.52,198.61,198.43,198.52,5033.0,195.3137,195.4023,195.2252,195.3137,5033.0
2023-12-19 12:55:00,198.52,198.55,198.36,198.42,4075.0,195.3137,195.3432,195.1563,195.2153,4075.0
2023-12-19 13:00:00,198.37,198.43,198.32,198.32,2401.0,195.1662,195.2252,195.117,195.117,2401.0
2023-12-19 13:05:00,198.34,198.39,198.27,198.27,3687.0,195.1366,195.1858,195.0678,195.0678,3687.0
2023-12-19 13:10:00,198.19,198.19,198.04,198.09,2511.0,194.9891,194.9891,194.8415,194.8907,2511.0
2023-12-19 13:15:00,198.09,198.19,198.04,198.19,3059.0,194.8907,194.9891,194.8415,194.9891,3059.0
2023-12-19 13:20:00,198.02,198.22,198.02,198.17,4072.0,194.8218,195.0186,194.8218,194.9694,4072.0
2023-12-19 13:25:00,198.16,198.16,198.05,198.14,1362.0,194.9595,194.9595,194.8513,194.9399,1362.0
2023-12-19 13:30:00,198.11,198.2,198.03,198.13,3611.0,194.9104,194.9989,194.8316,194.93,3611.0
2023-12-19 13:35:00,198.09,198.19,197.99,198.02,3661.0,194.8907,194.9891,194.7923,194.8218,3661.0
2023-12-19 13:40:00,198.0,198.11,198.0,198.08,4673.0,194.8021,194.9104,194.8021,194.8808,4673.0
2023-12-19 13:45:00,198.09,198.35,198.09,198.35,3461.0,194.8907,195.1465,194.8907,195.1465,3461.0
2023-12-19 13:50:00,198.25,198.27,198.09,198.12,2593.0,195.0481,195.0678,194.8907,194.9202,2593.0
2023-12-19 13:55:00,198.16,198.29,198.15,198.27,15722.0,194.9595,195.0874,194.9497,195.0678,15722.0
2023-12-19 14:00:00,198.3,198.3,198.07,198.09,2550.0,195.0973,195.0973,194.871,194.8907,2550.0
2023-12-19 14:05:00,198.12,198.26,198.12,198.21,4019.0,194.9202,195.0579,194.9202,195.0087,4019.0
2023-12-19 14:10:00,198.23,198.31,198.13,198.13,4543.0,195.0284,195.1071,194.93,194.93,4543.0
2023-12-19 14:15:00,198.12,198.18,198.05,198.11,5224.0,194.9202,194.9792,194.8513,194.9104,5224.0
2023-12-19 14:20:00,198.17,198.17,197.92,198.13,9641.0,194.9694,194.9694,194.7234,194.93,9641.0
2023-12-19 14:25:00,198.06,198.18,197.97,197.99,9250.0,194.8612,194.9792,194.7726,194.7923,9250.0
2023-12-19 14:30:00,198.02,198.11,197.85,198.09,16143.0,194.8218,194.9104,194.6546,194.8907,16143.0
2023-12-19 14:35:00,198.1,198.13,197.89,197.99,10790.0,194.9005,194.93,194.6939,194.7923,10790.0
2023-12-19 14:40:00,198.02,198.02,197.88,197.91,8985.0,194.8218,194.8218,194.6841,194.7136,8985.0
2023-12-19 14:45:00,197.93,197.96,197.54,197.54,13668.0,194.7333,194.7628,194.3496,194.3496,13668.0
2023-12-19 14:50:00,197.52,197.75,197.41,197.75,12123.0,194.3299,194.5562,194.2217,194.5562,12123.0
2023-12-19 14:55:00,197.75,197.92,197.68,197.76,15903.0,194.5562,194.7234,194.4873,194.566,15903.0
2023-12-19 15:00:00,197.67,197.78,197.61,197.69,8583.0,194.4775,194.5857,194.4184,194.4971,8583.0
2023-12-19 15:05:00,197.69,197.85,197.54,197.69,10562.0,194.4971,194.6546,194.3496,194.4971,10562.0
2023-12-19 15:10:00,197.77,197.77,197.61,197.67,7142.0,194.5758,194.5758,194.4184,194.4775,7142.0
2023-12-19 15:15:00,197.68,197.76,197.65,197.65,8240.0,194.4873,194.566,194.4578,194.4578,8240.0
2023-12-19 15:20:00,197.66,197.81,197.59,197.61,11853.0,194.4676,194.6152,194.3988,194.4184,11853.0
2023-12-19 15:25:00,197.61,197.72,197.49,197.72,16461.0,194.4184,194.5267,194.3004,194.5267,16461.0
2023-12-19 15:30:00,197.7,197.9,197.68,197.85,11597.0,194.507,194.7037,194.4873,194.6546,11597.0
2023-12-19 15:35:00,197.85,197.85,197.64,197.66,14511.0,194.6546,194.6546,194.4479,194.4676,14511.0
2023-12-19 15:40:00,197.7,197.89,197.68,197.78,17711.0,194.507,194.6939,194.4873,194.5857,17711.0
2023-12-19 15:45:00,197.75,197.92,197.72,197.81,27098.0,194.5562,194.7234,194.5267,194.6152,27098.0
2023-12-19 15:50:00,197.84,197.93,197.68,197.72,33103.0,194.6447,194.7333,194.4873,194.5267,33103.0
2023-12-19 15:55:00,197.75,198.06,197.7,198.02,106523.0,194.5562,194.8612,194.507,194.8218,106523.0
2023-12-20 09:30:00,198.0,198.25,197.35,197.99,35296.0,194.8021,195.0481,194.1626,194.7923,35296.0
2023-12-20 09:35:00,198.19,198.19,197.03,197.4,19526.0,194.9891,194.9891,193.8478,194.2118,19526.0
2023-12-20 09:40:00,197.52,197.91,197.1,197.79,10628.0,194.3299,194.7136,193.9167,194.5955,10628.0
2023-12-20 09:45:00,197.8,198.26,197.62,197.8,8962.0,194.6054,195.0579,194.4283,194.6054,8962.0
2023-12-20 09:50:00,198.05,198.33,197.99,198.27,9098.0,194.8513,195.1268,194.7923,195.0678,9098.0
2023-12-20 09:55:00,198.25,198.28,197.97,198.18,16897.0,195.0481,195.0776,194.7726,194.9792,16897.0
2023-12-20 10:00:00,198.26,198.8,198.2,198.74,11831.0,195.0579,195.5892,194.9989,195.5302,11831.0
2023-12-20 10:05:00,198.68,199.28,198.65,199.17,12887.0,195.4711,196.0615,195.4416,195.9532,12887.0
2023-12-20 10:10:00,199.2,199.33,199.1,199.23,6733.0,195.9828,196.1107,195.8844,196.0123,6733.0
2023-12-20 10:15:00,199.16,199.34,199.06,199.14,22029.0,195.9434,196.1205,195.845,195.9237,22029.0
2023-12-20 10:20:00,199.06,199.06,198.63,198.63,25858.0,195.845,195.845,195.422,195.422,25858.0
2023-12-20 10:25:00,198.7,198.79,198.57,198.74,15179.0,195.4908,195.5794,195.3629,195.5302,15179.0
2023-12-20 10:30:00,198.69,199.03,198.67,198.91,38219.0,195.481,195.8155,195.4613,195.6974,38219.0
2023-12-20 10:35:00,198.87,198.97,198.53,198.57,9243.0,195.6581,195.7565,195.3236,195.3629,9243.0
2023-12-20 10:40:00,198.57,198.61,198.19,198.37,8672.0,195.3629,195.4023,194.9891,195.1662,8672.0
2023-12-20 10:45:00,198.31,198.49,198.08,198.18,15519.0,195.1071,195.2842,194.8808,194.9792,15519.0
2023-12-20 10:50:00,198.18,198.32,198.07,198.11,13056.0,194.9792,195.117,194.871,194.9104,13056.0
2023-12-20 10:55:00,198.14,198.41,197.99,198.3,10454.0,194.9399,195.2055,194.7923,195.0973,10454.0
2023-12-20 11:00:00,198.28,198.3,198.08,198.09,7007.0,195.0776,195.0973,194.8808,194.8907,7007.0
2023-12-20 11:05:00,198.09,198.15,197.98,198.0,6636.0,194.8907,194.9497,194.7825,194.8021,6636.0
2023-12-20 11:10:00,197.97,198.06,197.87,197.88,7076.0,194.7726,194.8612,194.6742,194.6841,7076.0
2023-12-20 11:15:00,197.88,198.23,197.87,198.22,8884.0,194.6841,195.0284,194.6742,195.0186,8884.0
2023-12-20 11:20:00,198.22,198.37,198.1,198.14,7082.0,195.0186,195.1662,194.9005,194.9399,7082.0
2023-12-20 11:25:00,198.14,198.17,197.95,198.08,10595.0,194.9399,194.9694,194.7529,194.8808,10595.0
2023-12-20 11:30:00,198.09,198.29,198.07,198.28,4890.0,194.8907,195.0874,194.871,195.0776,4890.0
2023-12-20 11:35:00,198.28,198.28,198.07,198.1,5408.0,195.0776,195.0776,194.871,194.9005,5408.0
2023-12-20 11:40:00,198.06,198.06,197.9,197.97,4325.0,194.8612,194.8612,194.7037,194.7726,4325.0
2023-12-20 11:45:00,197.95,198.04,197.83,197.89,11848.0,194.7529,194.8415,194.6349,194.6939,11848.0
2023-12-20 11:50:00,197.82,197.83,197.67,197.67,6848.0,194.625,194.6349,194.4775,194.4775,6848.0
2023-12-20 11:55:00,197.69,197.83,197.67,197.83,3976.0,194.4971,194.6349,194.4775,194.6349,3976.0
2023-12-20 12:00:00,197.86,197.98,197.83,197.9,5138.0,194.6644,194.7825,194.6349,194.7037,5138.0
2023-12-20 12:05:00,197.86,197.91,197.73,197.81,4928.0,194.6644,194.7136,194.5365,194.6152,4928.0
2023-12-20 12:10:00,197.79,197.92,197.78,197.92,8389.0,194.5955,194.7234,194.5857,194.7234,8389.0
2023-12-20 12:15:00,197.94,197.95,197.72,197.75,5726.0,194.7431,194.7529,194.5267,194.5562,5726.0
2023-12-20 12:20:00,197.75,197.75,197.51,197.51,25920.0,194.5562,194.5562,194.32,194.32,25920.0
2023-12-20 12:25:00,197.51,197.51,197.18,197.22,8026.0,194.32,194.32,193.9954,194.0347,8026.0
2023-12-20 12:30:00,197.2,197.25,197.09,197.23,15749.0,194.0151,194.0642,193.9068,194.0446,15749.0
2023-12-20 12:35:00,197.22,197.41,197.21,197.4,8780.0,194.0347,194.2217,194.0249,194.2118,8780.0
2023-12-20 12:40:00,197.37,197.88,197.31,197.88,9352.0,194.1823,194.6841,194.1233,194.6841,9352.0
2023-12-20 12:45:00,197.84,197.86,197.61,197.68,5033.0,194.6447,194.6644,194.4184,194.4873,5033.0
2023-12-20 12:50:00,197.69,197.74,197.65,197.7,4403.0,194.4971,194.5463,194.4578,194.507,4403.0
2023-12-20 12:55:00,197.7,198.0,197.58,197.89,22719.0,194.507,194.8021,194.3889,194.6939,22719.0
2023-12-20 13:00:00,197.96,198.05,197.85,197.97,11009.0,194.7628,194.8513,194.6546,194.7726,11009.0
2023-12-20 13:05:00,197.91,197.94,197.6,197.6,4760.0,194.7136,194.7431,194.4086,194.4086,4760.0
2023-12-20 13:10:00,197.6,197.75,197.59,197.73,6965.0,194.4086,194.5562,194.3988,194.5365,6965.0
2023-12-20 13:15:00,197.73,197.88,197.69,197.88,6731.0,194.5365,194.6841,194.4971,194.6841,6731.0
2023-12-20 13:20:00,197.84,197.84,197.69,197.75,4100.0,194.6447,194.6447,194.4971,194.5562,4100.0
2023-12-20 13:25:00,197.75,197.83,197.69,197.83,3056.0,194.5562,194.6349,194.4971,194.6349,3056.0
2023-12-20 13:30:00,197.89,197.99,197.88,197.94,4112.0,194.6939,194.7923,194.6841,194.7431,4112.0
2023-12-20 13:35:00,197.95,197.95,197.78,197.94,4746.0,194.7529,194.7529,194.5857,194.7431,4746.0
2023-12-20 13:40:00,197.94,198.06,197.9,197.94,3701.0,194.7431,194.8612,194.7037,194.7431,3701.0
2023-12-20 13:45:00,197.95,198.17,197.89,198.16,3020.0,194.7529,194.9694,194.6939,194.9595,3020.0
2023-12-20 13:50:00,198.16,198.25,198.05,198.19,4323.0,194.9595,195.0481,194.8513,194.9891,4323.0
2023-12-20 13:55:00,198.06,198.06,197.95,197.98,4237.0,194.8612,194.8612,194.7529,194.7825,4237.0
2023-12-20 14:00:00,197.93,197.98,197.84,197.91,5626.0,194.7333,194.7825,194.6447,194.7136,5626.0
2023-12-20 14:05:00,197.93,198.03,197.91,197.98,4745.0,194.7333,194.8316,194.7136,194.7825,4745.0
2023-12-20 14:10:00,198.0,198.26,198.0,198.23,6910.0,194.8021,195.0579,194.8021,195.0284,6910.0
2023-12-20 14:15:00,198.2,198.22,198.03,198.04,4049.0,194.9989,195.0186,194.8316,194.8415,4049.0
2023-12-20 14:20:00,198.07,198.21,198.07,198.17,4566.0,194.871,195.0087,194.871,194.9694,4566.0
2023-12-20 14:25:00,198.22,198.29,198.1,198.17,5137.0,195.0186,195.0874,194.9005,194.9694,5137.0
2023-12-20 14:30:00,198.14,198.33,198.14,198.22,5053.0,194.9399,195.1268,194.9399,195.0186,5053.0
2023-12-20 14:35:00,198.22,198.28,197.93,197.93,4410.0,195.0186,195.0776,194.7333,194.7333,4410.0
2023-12-20 14:40:00,197.92,198.13,197.89,197.97,5648.0,194.7234,194.93,194.6939,194.7726,5648.0
2023-12-20 14:45:00,198.05,198.2,197.89,197.91,7653.0,194.8513,194.9989,194.6939,194.7136,7653.0
2023-12-20 14:50:00,197.85,197.86,196.78,197.15,11810.0,194.6546,194.6644,193.6018,193.9659,11810.0
2023-12-20 14:55:00,197.31,197.32,196.66,196.79,7005.0,194.1233,194.1331,193.4838,193.6117,7005.0
2023-12-20 15:00:00,196.68,196.76,196.29,196.38,6543.0,193.5035,193.5822,193.1197,193.2083,6543.0
2023-12-20 15:05:00,196.3,196.38,195.76,196.05,12844.0,193.1296,193.2083,192.5983,192.8836,12844.0
2023-12-20 15:10:00,196.09,196.34,195.82,195.82,22132.0,192.923,193.1689,192.6573,192.6573,22132.0
2023-12-20 15:15:00,195.81,196.43,195.81,196.22,37030.0,192.6475,193.2575,192.6475,193.0509,37030.0
2023-12-20 15:20:00,196.25,196.36,195.68,195.68,20990.0,193.0804,193.1886,192.5196,192.5196,20990.0
2023-12-20 15:25:00,195.61,195.99,195.36,195.43,15100.0,192.4507,192.8246,192.2048,192.2736,15100.0
2023-12-20 15:30:00,195.42,195.72,195.34,195.48,26143.0,192.2638,192.559,192.1851,192.3228,26143.0
2023-12-20 15:35:00,195.49,195.53,195.18,195.19,15336.0,192.3327,192.372,192.0277,192.0375,15336.0
2023-12-20 15:40:00,195.21,195.54,195.19,195.53,21215.0,192.0572,192.3819,192.0375,192.372,21215.0
2023-12-20 15:45:00,195.55,195.55,195.26,195.54,27607.0,192.3917,192.3917,192.1064,192.3819,27607.0
2023-12-20 15:50:00,195.68,195.81,195.06,195.3,36567.0,192.5196,192.6475,191.9096,192.1457,36567.0
2023-12-20 15:55:00,195.26,195.26,194.57,194.58,113715.0,192.1064,192.1064,191.4275,191.4374,113715.0
2023-12-21 09:30:00,196.0,196.74,196.0,196.56,37918.0,192.8344,193.5625,192.8344,193.3854,37918.0
2023-12-21 09:35:00,196.59,196.98,196.2,196.42,23082.0,193.4149,193.7986,193.0312,193.2476,23082.0
2023-12-21 09:40:00,196.42,196.74,196.21,196.3,8515.0,193.2476,193.5625,193.041,193.1296,8515.0
2023-12-21 09:45:00,196.39,196.51,196.12,196.37,23820.0,193.2181,193.3362,192.9525,193.1985,23820.0
2023-12-21 09:50:00,196.35,196.79,196.34,196.55,18479.0,193.1788,193.6117,193.1689,193.3756,18479.0
2023-12-21 09:55:00,196.4,196.56,196.09,196.34,16038.0,193.228,193.3854,192.923,193.1689,16038.0
2023-12-21 10:00:00,196.34,196.43,196.08,196.08,7589.0,193.1689,193.2575,192.9131,192.9131,7589.0
2023-12-21 10:05:00,196.11,196.12,195.9,195.95,14242.0,192.9427,192.9525,192.736,192.7852,14242.0
2023-12-21 10:10:00,195.92,196.18,195.83,196.0,24194.0,192.7557,193.0115,192.6672,192.8344,24194.0
2023-12-21 10:15:00,195.82,196.08,195.78,195.78,12065.0,192.6573,192.9131,192.618,192.618,12065.0
2023-12-21 10:20:00,195.79,196.27,195.79,196.18,24360.0,192.6278,193.1001,192.6278,193.0115,24360.0
2023-12-21 10:25:00,196.16,196.24,195.68,195.78,10191.0,192.9918,193.0706,192.5196,192.618,10191.0
2023-12-21 10:30:00,195.8,195.87,195.67,195.78,5664.0,192.6377,192.7065,192.5098,192.618,5664.0
2023-12-21 10:35:00,195.78,195.98,195.67,195.72,9538.0,192.618,192.8148,192.5098,192.559,9538.0
2023-12-21 10:40:00,195.69,195.78,195.39,195.78,8883.0,192.5294,192.618,192.2343,192.618,8883.0
2023-12-21 10:45:00,195.79,195.8,195.57,195.58,7339.0,192.6278,192.6377,192.4114,192.4212,7339.0
2023-12-21 10:50:00,195.52,195.57,195.26,195.28,7205.0,192.3622,192.4114,192.1064,192.1261,7205.0
2023-12-21 10:55:00,195.28,195.51,195.25,195.48,8456.0,192.1261,192.3523,192.0965,192.3228,8456.0
2023-12-21 11:00:00,195.49,195.66,195.3,195.57,7704.0,192.3327,192.4999,192.1457,192.4114,7704.0
2023-12-21 11:05:00,195.59,195.66,195.58,195.65,3213.0,192.4311,192.4999,192.4212,192.4901,3213.0
2023-12-21 11:10:00,195.71,195.72,195.45,195.49,8133.0,192.5491,192.559,192.2933,192.3327,8133.0
2023-12-21 11:15:00,195.51,195.54,195.16,195.21,6063.0,192.3523,192.3819,192.008,192.0572,6063.0
2023-12-21 11:20:00,195.16,195.35,195.16,195.32,11030.0,192.008,192.1949,192.008,192.1654,11030.0
2023-12-21 11:25:00,195.3,195.62,195.23,195.57,7606.0,192.1457,192.4606,192.0769,192.4114,7606.0
2023-12-21 11:30:00,195.65,195.66,195.32,195.37,7071.0,192.4901,192.4999,192.1654,192.2146,7071.0
2023-12-21 11:35:00,195.37,195.5,195.3,195.34,6005.0,192.2146,192.3425,192.1457,192.1851,6005.0
2023-12-21 11:40:00,195.31,195.32,195.15,195.18,5259.0,192.1556,192.1654,191.9982,192.0277,5259.0
2023-12-21 11:45:00,195.17,195.19,194.95,195.0,8958.0,192.0178,192.0375,191.8014,191.8506,8958.0
2023-12-21 11:50:00,195.01,195.05,194.87,194.88,6115.0,191.8604,191.8998,191.7227,191.7325,6115.0
2023-12-21 11:55:00,194.88,194.88,194.65,194.65,5432.0,191.7325,191.7325,191.5062,191.5062,5432.0
2023-12-21 12:00:00,194.62,194.81,194.26,194.32,10172.0,191.4767,191.6637,191.1225,191.1816,10172.0
2023-12-21 12:05:00,194.4,194.51,194.33,194.48,4082.0,191.2603,191.3685,191.1914,191.339,4082.0
2023-12-21 12:10:00,194.5,194.64,194.39,194.47,7111.0,191.3587,191.4964,191.2504,191.3291,7111.0
2023-12-21 12:15:00,194.44,194.54,194.39,194.45,3200.0,191.2996,191.398,191.2504,191.3095,3200.0
2023-12-21 12:20:00,194.46,194.48,194.33,194.48,6903.0,191.3193,191.339,191.1914,191.339,6903.0
2023-12-21 12:25:00,194.52,194.53,194.37,194.37,3792.0,191.3783,191.3882,191.2308,191.2308,3792.0
2023-12-21 12:30:00,194.44,194.79,194.43,194.67,7567.0,191.2996,191.644,191.2898,191.5259,7567.0
2023-12-21 12:35:00,194.69,194.79,194.58,194.65,4401.0,191.5456,191.644,191.4374,191.5062,4401.0
2023-12-21 12:40:00,194.61,194.82,194.61,194.72,6353.0,191.4669,191.6735,191.4669,191.5751,6353.0
2023-12-21 12:45:00,194.78,194.78,194.62,194.62,2910.0,191.6341,191.6341,191.4767,191.4767,2910.0
2023-12-21 12:50:00,194.59,194.72,194.25,194.25,9360.0,191.4472,191.5751,191.1127,191.1127,9360.0
2023-12-21 12:55:00,194.26,194.31,194.17,194.28,4340.0,191.1225,191.1717,191.034,191.1422,4340.0
2023-12-21 13:00:00,194.28,194.61,194.28,194.58,6801.0,191.1422,191.4669,191.1422,191.4374,6801.0
2023-12-21 13:05:00,194.57,194.64,194.32,194.41,7022.0,191.4275,191.4964,191.1816,191.2701,7022.0
2023-12-21 13:10:00,194.4,194.42,194.17,194.19,4891.0,191.2603,191.28,191.034,191.0537,4891.0
2023-12-21 13:15:00,194.15,194.2,193.9,193.93,2109.0,191.0143,191.0635,190.7684,190.7979,2109.0
2023-12-21 13:20:00,194.0,194.69,193.98,194.64,9708.0,190.8667,191.5456,190.8471,191.4964,9708.0
2023-12-21 13:25:00,194.6,194.64,194.39,194.47,6262.0,191.457,191.4964,191.2504,191.3291,6262.0
2023-12-21 13:30:00,194.5,194.55,194.29,194.33,23470.0,191.3587,191.4079,191.1521,191.1914,23470.0
2023-12-21 13:35:00,194.38,194.45,194.22,194.36,13430.0,191.2406,191.3095,191.0832,191.2209,13430.0
2023-12-21 13:40:00,194.3,194.37,194.22,194.29,7722.0,191.1619,191.2308,191.0832,191.1521,7722.0
2023-12-21 13:45:00,194.37,194.64,194.37,194.58,8504.0,191.2308,191.4964,191.2308,191.4374,8504.0
2023-12-21 13:50:00,194.54,194.83,194.54,194.74,4039.0,191.398,191.6833,191.398,191.5948,4039.0
2023-12-21 13:55:00,194.8,195.04,194.8,194.99,4256.0,191.6538,191.8899,191.6538,191.8407,4256.0
2023-12-21 14:00:00,194.98,195.19,194.98,195.04,12215.0,191.8309,192.0375,191.8309,191.8899,12215.0
2023-12-21 14:05:00,195.06,195.06,194.78,194.78,6465.0,191.9096,191.9096,191.6341,191.6341,6465.0
2023-12-21 14:10:00,194.78,194.86,194.7,194.81,7578.0,191.6341,191.7128,191.5554,191.6637,7578.0
2023-12-21 14:15:00,194.81,195.11,194.79,195.11,5844.0,191.6637,191.9588,191.644,191.9588,5844.0
2023-12-21 14:20:00,195.06,195.07,194.74,194.74,7349.0,191.9096,191.9195,191.5948,191.5948,7349.0
2023-12-21 14:25:00,194.75,194.84,194.75,194.84,12148.0,191.6046,191.6932,191.6046,191.6932,12148.0
2023-12-21 14:30:00,194.84,194.85,194.71,194.83,12803.0,191.6932,191.703,191.5653,191.6833,12803.0
2023-12-21 14:35:00,194.81,194.87,194.71,194.85,10766.0,191.6637,191.7227,191.5653,191.703,10766.0
2023-12-21 14:40:00,194.84,194.89,194.7,194.79,8437.0,191.6932,191.7424,191.5554,191.644,8437.0
2023-12-21 14:45:00,194.75,194.83,194.63,194.63,11445.0,191.6046,191.6833,191.4866,191.4866,11445.0
2023-12-21 14:50:00,194.65,194.7,194.5,194.54,12907.0,191.5062,191.5554,191.3587,191.398,12907.0
2023-12-21 14:55:00,194.53,194.55,194.25,194.38,11709.0,191.3882,191.4079,191.1127,191.2406,11709.0
2023-12-21 15:00:00,194.36,194.54,194.34,194.54,9092.0,191.2209,191.398,191.2012,191.398,9092.0
2023-12-21 15:05:00,194.52,194.52,194.24,194.28,12120.0,191.3783,191.3783,191.1029,191.1422,12120.0
2023-12-21 15:10:00,194.27,194.48,194.22,194.41,10755.0,191.1324,191.339,191.0832,191.2701,10755.0
2023-12-21 15:15:00,194.38,194.49,194.31,194.42,14223.0,191.2406,191.3488,191.1717,191.28,14223.0
2023-12-21 15:20:00,194.43,194.52,194.38,194.42,16418.0,191.2898,191.3783,191.2406,191.28,16418.0
2023-12-21 15:25:00,194.4,194.93,194.4,194.93,11515.0,191.2603,191.7817,191.2603,191.7817,11515.0
2023-12-21 15:30:00,194.97,195.21,194.94,195.18,14908.0,191.8211,192.0572,191.7916,192.0277,14908.0
2023-12-21 15:35:00,195.17,195.52,195.15,195.46,12398.0,192.0178,192.3622,191.9982,192.3032,12398.0
2023-12-21 15:40:00,195.5,195.51,195.26,195.27,17189.0,192.3425,192.3523,192.1064,192.1162,17189.0
2023-12-21 15:45:00,195.28,195.36,195.16,195.32,30860.0,192.1261,192.2048,192.008,192.1654,30860.0
2023-12-21 15:50:00,195.29,195.33,195.03,195.05,60492.0,192.1359,192.1753,191.8801,191.8998,60492.0
2023-12-21 15:55:00,195.05,195.17,194.57,194.6,245710.0,191.8998,192.0178,191.4275,191.457,245710.0
2023-12-22 09:30:00,195.32,195.91,193.92,193.94,55952.0,192.1654,192.7459,190.788,190.8077,55952.0
2023-12-22 09:35:00,194.08,195.19,193.12,194.55,41975.0,190.9454,192.0375,190.0009,191.4079,41975.0
2023-12-22 09:40:00,194.59,195.1,194.59,195.1,12984.0,191.4472,191.949,191.4472,191.949,12984.0
2023-12-22 09:45:00,195.09,195.09,194.66,194.82,12927.0,191.9391,191.9391,191.5161,191.6735,12927.0
2023-12-22 09:50:00,194.84,195.02,194.83,194.9,8033.0,191.6932,191.8703,191.6833,191.7522,8033.0
2023-12-22 09:55:00,194.85,194.88,194.64,194.81,6261.0,191.703,191.7325,191.4964,191.6637,6261.0
2023-12-22 10:00:00,194.86,195.2,194.82,195.15,19730.0,191.7128,192.0474,191.6735,191.9982,19730.0
2023-12-22 10:05:00,195.1,195.23,194.83,194.97,12519.0,191.949,192.0769,191.6833,191.8211,12519.0
2023-12-22 10:10:00,194.89,194.9,194.7,194.72,16880.0,191.7424,191.7522,191.5554,191.5751,16880.0
2023-12-22 10:15:00,194.77,194.99,194.65,194.9,15062.0,191.6243,191.8407,191.5062,191.7522,15062.0
2023-12-22 10:20:00,194.95,195.22,194.91,194.95,14969.0,191.8014,192.067,191.762,191.8014,14969.0
2023-12-22 10:25:00,194.98,195.11,194.88,195.03,16323.0,191.8309,191.9588,191.7325,191.8801,16323.0
2023-12-22 10:30:00,195.0,195.07,194.9,195.02,8211.0,191.8506,191.9195,191.7522,191.8703,8211.0
2023-12-22 10:35:00,194.97,195.06,194.87,194.92,10709.0,191.8211,191.9096,191.7227,191.7719,10709.0
2023-12-22 10:40:00,194.97,194.98,194.81,194.97,10878.0,191.8211,191.8309,191.6637,191.8211,10878.0
2023-12-22 10:45:00,194.98,195.0,194.78,194.83,9907.0,191.8309,191.8506,191.6341,191.6833,9907.0
2023-12-22 10:50:00,194.83,194.84,194.62,194.68,6025.0,191.6833,191.6932,191.4767,191.5358,6025.0
2023-12-22 10:55:00,194.65,194.7,194.36,194.49,10378.0,191.5062,191.5554,191.2209,191.3488,10378.0
2023-12-22 11:00:00,194.49,194.55,194.33,194.35,6306.0,191.3488,191.4079,191.1914,191.2111,6306.0
2023-12-22 11:05:00,194.33,194.53,194.16,194.48,7251.0,191.1914,191.3882,191.0242,191.339,7251.0
2023-12-22 11:10:00,194.48,194.48,194.12,194.12,9070.0,191.339,191.339,190.9848,190.9848,9070.0
2023-12-22 11:15:00,194.12,194.26,194.09,194.21,23524.0,190.9848,191.1225,190.9553,191.0733,23524.0
2023-12-22 11:20:00,194.32,194.46,194.31,194.39,4209.0,191.1816,191.3193,191.1717,191.2504,4209.0
2023-12-22 11:25:00,194.43,194.71,194.41,194.59,5422.0,191.2898,191.5653,191.2701,191.4472,5422.0
2023-12-22 11:30:00,194.6,194.73,194.6,194.62,7690.0,191.457,191.5849,191.457,191.4767,7690.0
2023-12-22 11:35:00,194.64,194.71,194.56,194.58,4743.0,191.4964,191.5653,191.4177,191.4374,4743.0
2023-12-22 11:40:00,194.61,194.62,194.38,194.39,8428.0,191.4669,191.4767,191.2406,191.2504,8428.0
2023-12-22 11:45:00,194.38,194.51,194.38,194.4,4951.0,191.2406,191.3685,191.2406,191.2603,4951.0
2023-12-22 11:50:00,194.43,194.66,194.43,194.59,6893.0,191.2898,191.5161,191.2898,191.4472,6893.0
2023-12-22 11:55:00,194.57,194.61,194.35,194.4,5021.0,191.4275,191.4669,191.2111,191.2603,5021.0
2023-12-22 12:00:00,194.44,194.49,194.32,194.42,3891.0,191.2996,191.3488,191.1816,191.28,3891.0
2023-12-22 12:05:00,194.35,194.43,194.19,194.21,8351.0,191.2111,191.2898,191.0537,191.0733,8351.0
2023-12-22 12:10:00,194.26,194.26,194.12,194.15,6123.0,191.1225,191.1225,190.9848,191.0143,6123.0
2023-12-22 12:15:00,194.15,194.21,194.04,194.12,7241.0,191.0143,191.0733,190.9061,190.9848,7241.0
2023-12-22 12:20:00,194.12,194.21,194.08,194.1,7314.0,190.9848,191.0733,190.9454,190.9651,7314.0
2023-12-22 12:25:00,194.16,194.2,194.05,194.1,10457.0,191.0242,191.0635,190.9159,190.9651,10457.0
2023-12-22 12:30:00,194.1,194.15,193.89,193.99,8951.0,190.9651,191.0143,190.7585,190.8569,8951.0
2023-12-22 12:35:00,194.01,194.12,193.97,194.1,7012.0,190.8766,190.9848,190.8372,190.9651,7012.0
2023-12-22 12:40:00,194.07,194.11,194.02,194.09,3510.0,190.9356,190.975,190.8864,190.9553,3510.0
2023-12-22 12:45:00,194.08,194.11,193.97,193.97,8585.0,190.9454,190.975,190.8372,190.8372,8585.0
2023-12-22 12:50:00,194.01,194.19,193.98,194.14,6800.0,190.8766,191.0537,190.8471,191.0045,6800.0
2023-12-22 12:55:00,194.14,194.14,193.98,194.03,7074.0,191.0045,191.0045,190.8471,190.8963,7074.0
2023-12-22 13:00:00,194.01,194.08,193.97,193.99,6423.0,190.8766,190.9454,190.8372,190.8569,6423.0
2023-12-22 13:05:00,194.04,194.07,193.93,193.94,5849.0,190.9061,190.9356,190.7979,190.8077,5849.0
2023-12-22 13:10:00,193.99,194.02,193.94,193.98,5955.0,190.8569,190.8864,190.8077,190.8471,5955.0
2023-12-22 13:15:00,193.99,194.01,193.89,193.91,6169.0,190.8569,190.8766,190.7585,190.7782,6169.0
2023-12-22 13:20:00,193.91,194.0,193.87,194.0,4590.0,190.7782,190.8667,190.7388,190.8667,4590.0
2023-12-22 13:25:00,193.98,194.03,193.93,194.02,11663.0,190.8471,190.8963,190.7979,190.8864,11663.0
2023-12-22 13:30:00,194.03,194.06,193.91,193.99,5653.0,190.8963,190.9258,190.7782,190.8569,5653.0
2023-12-22 13:35:00,193.99,194.02,193.89,193.9,7150.0,190.8569,190.8864,190.7585,190.7684,7150.0
2023-12-22 13:40:00,193.89,193.93,193.75,193.78,5877.0,190.7585,190.7979,190.6208,190.6503,5877.0
2023-12-22 13:45:00,193.7,193.71,193.63,193.68,6427.0,190.5716,190.5814,190.5027,190.5519,6427.0
2023-12-22 13:50:00,193.73,193.74,193.51,193.61,11039.0,190.6011,190.6109,190.3846,190.483,11039.0
2023-12-22 13:55:00,193.62,193.65,193.55,193.55,6704.0,190.4929,190.5224,190.424,190.424,6704.0
2023-12-22 14:00:00,193.55,193.6,193.4,193.42,5268.0,190.424,190.4732,190.2764,190.2961,5268.0
2023-12-22 14:05:00,193.39,193.39,193.03,193.31,5734.0,190.2666,190.2666,189.9124,190.1879,5734.0
2023-12-22 14:10:00,193.28,193.51,193.22,193.51,3943.0,190.1584,190.3846,190.0993,190.3846,3943.0
2023-12-22 14:15:00,193.49,193.5,193.12,193.41,5967.0,190.365,190.3748,190.0009,190.2863,5967.0
2023-12-22 14:20:00,193.46,193.53,193.11,193.24,6720.0,190.3355,190.4043,189.9911,190.119,6720.0
2023-12-22 14:25:00,193.23,193.23,192.86,192.89,10004.0,190.1092,190.1092,189.7451,189.7747,10004.0
2023-12-22 14:30:00,192.85,193.18,192.74,193.08,4534.0,189.7353,190.06,189.6271,189.9616,4534.0
2023-12-22 14:35:00,193.12,193.58,193.12,193.57,5810.0,190.0009,190.4535,190.0009,190.4437,5810.0
2023-12-22 14:40:00,193.62,194.04,193.62,194.0,6056.0,190.4929,190.9061,190.4929,190.8667,6056.0
2023-12-22 14:45:00,194.01,194.07,193.94,194.02,7952.0,190.8766,190.9356,190.8077,190.8864,7952.0
2023-12-22 14:50:00,194.04,194.25,193.94,194.17,3956.0,190.9061,191.1127,190.8077,191.034,3956.0
2023-12-22 14:55:00,194.14,194.25,194.07,194.15,9323.0,191.0045,191.1127,190.9356,191.0143,9323.0
2023-12-22 15:00:00,194.15,194.15,194.0,194.13,11900.0,191.0143,191.0143,190.8667,190.9946,11900.0
2023-12-22 15:05:00,194.15,194.17,193.96,193.96,9022.0,191.0143,191.034,190.8274,190.8274,9022.0
2023-12-22 15:10:00,194.0,194.04,193.87,194.0,5966.0,190.8667,190.9061,190.7388,190.8667,5966.0
2023-12-22 15:15:00,193.96,194.04,193.89,193.95,16878.0,190.8274,190.9061,190.7585,190.8175,16878.0
2023-12-22 15:20:00,193.99,194.02,193.89,194.0,8882.0,190.8569,190.8864,190.7585,190.8667,8882.0
2023-12-22 15:25:00,193.97,194.39,193.93,194.27,17167.0,190.8372,191.2504,190.7979,191.1324,17167.0
2023-12-22 15:30:00,194.27,194.31,194.05,194.1,7631.0,191.1324,191.1717,190.9159,190.9651,7631.0
2023-12-22 15:35:00,194.13,194.3,194.11,194.11,9069.0,190.9946,191.1619,190.975,190.975,9069.0
2023-12-22 15:40:00,194.06,194.42,194.01,194.42,7053.0,190.9258,191.28,190.8766,191.28,7053.0
2023-12-22 15:45:00,194.42,194.64,194.42,194.46,11856.0,191.28,191.4964,191.28,191.3193,11856.0
2023-12-22 15:50:00,194.48,194.82,194.47,194.8,19424.0,191.339,191.6735,191.3291,191.6538,19424.0
2023-12-22 15:55:00,194.77,195.03,194.68,194.98,57019.0,191.6243,191.8801,191.5358,191.8309,57019.0
2023-12-26 09:30:00,194.88,195.07,194.09,194.09,12537.0,191.7325,191.9195,190.9553,190.9553,12537.0
2023-12-26 09:35:00,194.74,195.12,194.27,194.59,7353.0,191.5948,191.9686,191.1324,191.4472,7353.0
2023-12-26 09:40:00,194.44,194.89,194.44,194.81,4224.0,191.2996,191.7424,191.2996,191.6637,4224.0
2023-12-26 09:45:00,194.83,194.86,194.43,194.86,3047.0,191.6833,191.7128,191.2898,191.7128,3047.0
2023-12-26 09:50:00,194.86,194.96,194.51,194.83,6658.0,191.7128,191.8112,191.3685,191.6833,6658.0
2023-12-26 09:55:00,194.81,195.09,194.81,195.01,11084.0,191.6637,191.9391,191.6637,191.8604,11084.0
2023-12-26 10:00:00,195.2,195.54,195.2,195.54,5231.0,192.0474,192.3819,192.0474,192.3819,5231.0
2023-12-26 10:05:00,195.6,195.6,195.15,195.18,6495.0,192.4409,192.4409,191.9982,192.0277,6495.0
2023-12-26 10:10:00,195.31,195.31,195.08,195.23,2824.0,192.1556,192.1556,191.9293,192.0769,2824.0
2023-12-26 10:15:00,195.27,195.51,195.25,195.5,3380.0,192.1162,192.3523,192.0965,192.3425,3380.0
2023-12-26 10:20:00,195.46,195.46,195.23,195.23,2224.0,192.3032,192.3032,192.0769,192.0769,2224.0
2023-12-26 10:25:00,195.27,195.38,195.02,195.1,3460.0,192.1162,192.2244,191.8703,191.949,3460.0
2023-12-26 10:30:00,195.15,195.21,195.09,195.1,1728.0,191.9982,192.0572,191.9391,191.949,1728.0
2023-12-26 10:35:00,195.1,195.11,194.79,194.79,6816.0,191.949,191.9588,191.644,191.644,6816.0
2023-12-26 10:40:00,194.82,194.91,194.73,194.83,4299.0,191.6735,191.762,191.5849,191.6833,4299.0
2023-12-26 10:45:00,194.74,194.94,194.73,194.81,4049.0,191.5948,191.7916,191.5849,191.6637,4049.0
2023-12-26 10:50:00,194.8,194.96,194.69,194.89,4994.0,191.6538,191.8112,191.5456,191.7424,4994.0
2023-12-26 10:55:00,194.94,194.95,194.81,194.92,3000.0,191.7916,191.8014,191.6637,191.7719,3000.0
2023-12-26 11:00:00,194.93,194.93,194.65,194.77,4998.0,191.7817,191.7817,191.5062,191.6243,4998.0
2023-12-26 11:05:00,194.8,194.85,194.78,194.84,2424.0,191.6538,191.703,191.6341,191.6932,2424.0
2023-12-26 11:10:00,194.84,194.89,194.78,194.81,1842.0,191.6932,191.7424,191.6341,191.6637,1842.0
2023-12-26 11:15:00,194.86,194.86,194.74,194.75,2125.0,191.7128,191.7128,191.5948,191.6046,2125.0
2023-12-26 11:20:00,194.72,194.81,194.71,194.75,3598.0,191.5751,191.6637,191.5653,191.6046,3598.0
2023-12-26 11:25:00,194.75,194.81,194.75,194.75,4623.0,191.6046,191.6637,191.6046,191.6046,4623.0
2023-12-26 11:30:00,194.77,195.04,194.75,195.03,2455.0,191.6243,191.8899,191.6046,191.8801,2455.0
2023-12-26 11:35:00,195.01,195.12,194.99,195.06,5331.0,191.8604,191.9686,191.8407,191.9096,5331.0
2023-12-26 11:40:00,194.99,195.01,194.93,194.99,1900.0,191.8407,191.8604,191.7817,191.8407,1900.0
2023-12-26 11:45:00,195.03,195.17,195.03,195.15,1743.0,191.8801,192.0178,191.8801,191.9982,1743.0
2023-12-26 11:50:00,195.12,195.18,195.05,195.18,2151.0,191.9686,192.0277,191.8998,192.0277,2151.0
2023-12-26 11:55:00,195.24,195.25,195.07,195.12,3616.0,192.0867,192.0965,191.9195,191.9686,3616.0
2023-12-26 12:00:00,195.11,195.11,194.95,194.95,4157.0,191.9588,191.9588,191.8014,191.8014,4157.0
2023-12-26 12:05:00,195.0,195.0,194.87,194.95,2454.0,191.8506,191.8506,191.7227,191.8014,2454.0
2023-12-26 12:10:00,195.0,195.16,194.93,195.14,3275.0,191.8506,192.008,191.7817,191.9883,3275.0
2023-12-26 12:15:00,195.19,195.3,195.12,195.21,3298.0,192.0375,192.1457,191.9686,192.0572,3298.0
2023-12-26 12:20:00,195.18,195.38,195.18,195.34,2677.0,192.0277,192.2244,192.0277,192.1851,2677.0
2023-12-26 12:25:00,195.32,195.39,195.26,195.26,4607.0,192.1654,192.2343,192.1064,192.1064,4607.0
2023-12-26 12:30:00,195.27,195.31,195.26,195.31,2108.0,192.1162,192.1556,192.1064,192.1556,2108.0
2023-12-26 12:35:00,195.27,195.28,195.15,195.21,2424.0,192.1162,192.1261,191.9982,192.0572,2424.0
2023-12-26 12:40:00,195.23,195.25,195.18,195.23,1271.0,192.0769,192.0965,192.0277,192.0769,1271.0
2023-12-26 12:45:00,195.28,195.44,195.28,195.44,2391.0,192.1261,192.2835,192.1261,192.2835,2391.0
2023-12-26 12:50:00,195.4,195.56,195.31,195.42,3491.0,192.2441,192.4015,192.1556,192.2638,3491.0
2023-12-26 12:55:00,195.4,195.41,195.18,195.19,2245.0,192.2441,192.254,192.0277,192.0375,2245.0
2023-12-26 13:00:00,195.31,195.4,195.29,195.3,800.0,192.1556,192.2441,192.1359,192.1457,800.0
2023-12-26 13:05:00,195.4,195.4,195.33,195.34,1832.0,192.2441,192.2441,192.1753,192.1851,1832.0
2023-12-26 13:10:00,195.42,195.48,195.39,195.47,1903.0,192.2638,192.3228,192.2343,192.313,1903.0
2023-12-26 13:15:00,195.5,195.5,195.39,195.4,1927.0,192.3425,192.3425,192.2343,192.2441,1927.0
2023-12-26 13:20:00,195.42,195.65,195.42,195.65,962.0,192.2638,192.4901,192.2638,192.4901,962.0
2023-12-26 13:25:00,195.63,195.72,195.58,195.59,3566.0,192.4704,192.559,192.4212,192.4311,3566.0
2023-12-26 13:30:00,195.58,195.74,195.58,195.62,2689.0,192.4212,192.5786,192.4212,192.4606,2689.0
2023-12-26 13:35:00,195.63,195.64,195.55,195.57,934.0,192.4704,192.4802,192.3917,192.4114,934.0
2023-12-26 13:40:00,195.61,195.62,195.57,195.58,421.0,192.4507,192.4606,192.4114,192.4212,421.0
2023-12-26 13:45:00,195.65,195.71,195.59,195.69,707.0,192.4901,192.5491,192.4311,192.5294,707.0
2023-12-26 13:50:00,195.64,195.64,195.52,195.55,3555.0,192.4802,192.4802,192.3622,192.3917,3555.0
2023-12-26 13:55:00,195.57,195.59,195.5,195.53,2777.0,192.4114,192.4311,192.3425,192.372,2777.0
2023-12-26 14:00:00,195.53,195.63,195.53,195.53,2860.0,192.372,192.4704,192.372,192.372,2860.0
2023-12-26 14:05:00,195.58,195.74,195.58,195.74,1666.0,192.4212,192.5786,192.4212,192.5786,1666.0
2023-12-26 14:10:00,195.72,195.79,195.71,195.71,2199.0,192.559,192.6278,192.5491,192.5491,2199.0
2023-12-26 14:15:00,195.77,195.96,195.75,195.96,2303.0,192.6081,192.7951,192.5885,192.7951,2303.0
2023-12-26 14:20:00,195.92,195.95,195.86,195.92,1492.0,192.7557,192.7852,192.6967,192.7557,1492.0
2023-12-26 14:25:00,195.91,195.95,195.85,195.93,2401.0,192.7459,192.7852,192.6869,192.7656,2401.0
2023-12-26 14:30:00,195.9,196.14,195.9,196.09,9569.0,192.736,192.9722,192.736,192.923,9569.0
2023-12-26 14:35:00,196.14,196.26,196.14,196.25,1008.0,192.9722,193.0902,192.9722,193.0804,1008.0
2023-12-26 14:40:00,196.2,196.33,196.19,196.31,3618.0,193.0312,193.1591,193.0214,193.1394,3618.0
2023-12-26 14:45:00,196.27,196.33,196.17,196.17,1501.0,193.1001,193.1591,193.0017,193.0017,1501.0
2023-12-26 14:50:00,196.17,196.28,196.13,196.13,2523.0,193.0017,193.1099,192.9623,192.9623,2523.0
2023-12-26 14:55:00,196.22,196.28,196.04,196.09,5195.0,193.0509,193.1099,192.8738,192.923,5195.0
2023-12-26 15:00:00,196.05,196.11,196.01,196.11,2363.0,192.8836,192.9427,192.8443,192.9427,2363.0
2023-12-26 15:05:00,196.14,196.17,196.0,196.06,3443.0,192.9722,193.0017,192.8344,192.8935,3443.0
2023-12-26 15:10:00,196.05,196.17,196.04,196.17,3234.0,192.8836,193.0017,192.8738,193.0017,3234.0
2023-12-26 15:15:00,196.2,196.23,196.1,196.1,2828.0,193.0312,193.0607,192.9328,192.9328,2828.0
2023-12-26 15:20:00,196.1,196.14,195.93,196.0,16307.0,192.9328,192.9722,192.7656,192.8344,16307.0
2023-12-26 15:25:00,195.97,196.35,195.97,196.02,9787.0,192.8049,193.1788,192.8049,192.8541,9787.0
2023-12-26 15:30:00,196.04,196.16,195.92,196.05,6969.0,192.8738,192.9918,192.7557,192.8836,6969.0
2023-12-26 15:35:00,196.06,196.07,195.85,195.85,3682.0,192.8935,192.9033,192.6869,192.6869,3682.0
2023-12-26 15:40:00,195.82,196.01,195.81,195.96,6751.0,192.6573,192.8443,192.6475,192.7951,6751.0
2023-12-26 15:45:00,195.92,196.03,195.85,195.85,10551.0,192.7557,192.8639,192.6869,192.6869,10551.0
2023-12-26 15:50:00,195.83,196.01,195.56,195.66,9098.0,192.6672,192.8443,192.4015,192.4999,9098.0
2023-12-26 15:55:00,195.64,195.72,195.42,195.52,45392.0,192.4802,192.559,192.2638,192.3622,45392.0
2023-12-27 09:30:00,195.41,195.99,194.73,195.95,15589.0,192.254,192.8246,191.5849,192.7852,15589.0
2023-12-27 09:35:00,195.95,196.39,195.94,196.39,3036.0,192.7852,193.2181,192.7754,193.2181,3036.0
2023-12-27 09:40:00,196.45,196.48,195.98,196.48,3334.0,193.2772,193.3067,192.8148,193.3067,3334.0
2023-12-27 09:45:00,196.77,196.79,196.43,196.43,3062.0,193.592,193.6117,193.2575,193.2575,3062.0
2023-12-27 09:50:00,196.53,196.6,196.12,196.12,2616.0,193.3559,193.4247,192.9525,192.9525,2616.0
2023-12-27 09:55:00,196.28,196.72,196.13,196.48,2943.0,193.1099,193.5428,192.9623,193.3067,2943.0
2023-12-27 10:00:00,196.4,196.79,196.39,196.61,3770.0,193.228,193.6117,193.2181,193.4346,3770.0
2023-12-27 10:05:00,196.64,196.72,196.63,196.72,2926.0,193.4641,193.5428,193.4543,193.5428,2926.0
2023-12-27 10:10:00,196.74,196.78,196.43,196.43,4058.0,193.5625,193.6018,193.2575,193.2575,4058.0
2023-12-27 10:15:00,196.51,196.53,196.31,196.31,2416.0,193.3362,193.3559,193.1394,193.1394,2416.0
2023-12-27 10:20:00,196.38,196.48,196.3,196.48,2157.0,193.2083,193.3067,193.1296,193.3067,2157.0
2023-12-27 10:25:00,196.48,196.48,196.21,196.34,3012.0,193.3067,193.3067,193.041,193.1689,3012.0
2023-12-27 10:30:00,196.29,196.4,196.21,196.27,3084.0,193.1197,193.228,193.041,193.1001,3084.0
2023-12-27 10:35:00,196.24,196.28,196.06,196.12,3252.0,193.0706,193.1099,192.8935,192.9525,3252.0
2023-12-27 10:40:00,196.14,196.14,195.63,195.85,2699.0,192.9722,192.9722,192.4704,192.6869,2699.0
2023-12-27 10:45:00,195.8,195.95,195.8,195.92,825.0,192.6377,192.7852,192.6377,192.7557,825.0
2023-12-27 10:50:00,195.96,196.12,195.9,195.95,4305.0,192.7951,192.9525,192.736,192.7852,4305.0
2023-12-27 10:55:00,195.96,196.33,195.96,196.24,4033.0,192.7951,193.1591,192.7951,193.0706,4033.0
2023-12-27 11:00:00,196.21,196.28,196.16,196.26,1934.0,193.041,193.1099,192.9918,193.0902,1934.0
2023-12-27 11:05:00,196.29,196.39,196.07,196.17,2904.0,193.1197,193.2181,192.9033,193.0017,2904.0
2023-12-27 11:10:00,196.18,196.28,196.13,196.28,6487.0,193.0115,193.1099,192.9623,193.1099,6487.0
2023-12-27 11:15:00,196.29,196.41,196.2,196.41,3200.0,193.1197,193.2378,193.0312,193.2378,3200.0
2023-12-27 11:20:00,196.47,196.48,196.34,196.47,2424.0,193.2968,193.3067,193.1689,193.2968,2424.0
2023-12-27 11:25:00,196.41,196.42,196.29,196.34,2353.0,193.2378,193.2476,193.1197,193.1689,2353.0
2023-12-27 11:30:00,196.34,196.38,196.29,196.29,1480.0,193.1689,193.2083,193.1197,193.1197,1480.0
2023-12-27 11:35:00,196.41,196.41,196.35,196.35,500.0,193.2378,193.2378,193.1788,193.1788,500.0
2023-12-27 11:40:00,196.35,196.45,196.28,196.45,1306.0,193.1788,193.2772,193.1099,193.2772,1306.0
2023-12-27 11:45:00,196.55,196.57,196.32,196.39,2819.0,193.3756,193.3952,193.1493,193.2181,2819.0
2023-12-27 11:50:00,196.38,196.5,196.34,196.34,2194.0,193.2083,193.3264,193.1689,193.1689,2194.0
2023-12-27 11:55:00,196.36,196.42,196.3,196.42,811.0,193.1886,193.2476,193.1296,193.2476,811.0
2023-12-27 12:00:00,196.38,196.39,196.2,196.2,1837.0,193.2083,193.2181,193.0312,193.0312,1837.0
2023-12-27 12:05:00,196.28,196.35,196.28,196.35,1071.0,193.1099,193.1788,193.1099,193.1788,1071.0
2023-12-27 12:10:00,196.38,196.45,196.33,196.45,3203.0,193.2083,193.2772,193.1591,193.2772,3203.0
2023-12-27 12:15:00,196.45,196.58,196.45,196.46,5507.0,193.2772,193.4051,193.2772,193.287,5507.0
2023-12-27 12:20:00,196.45,196.53,196.43,196.44,1400.0,193.2772,193.3559,193.2575,193.2673,1400.0
2023-12-27 12:25:00,196.4,196.46,196.21,196.22,2226.0,193.228,193.287,193.041,193.0509,2226.0
2023-12-27 12:30:00,196.17,196.29,196.1,196.13,1609.0,193.0017,193.1197,192.9328,192.9623,1609.0
2023-12-27 12:35:00,196.14,196.19,195.97,195.97,3169.0,192.9722,193.0214,192.8049,192.8049,3169.0
2023-12-27 12:40:00,196.0,196.0,195.85,195.89,2826.0,192.8344,192.8344,192.6869,192.7262,2826.0
2023-12-27 12:45:00,195.96,196.13,195.95,196.12,728.0,192.7951,192.9623,192.7852,192.9525,728.0
2023-12-27 12:50:00,196.14,196.17,196.05,196.12,2249.0,192.9722,193.0017,192.8836,192.9525,2249.0
2023-12-27 12:55:00,196.17,196.17,195.99,196.03,3446.0,193.0017,193.0017,192.8246,192.8639,3446.0
2023-12-27 13:00:00,196.02,196.3,196.02,196.3,3060.0,192.8541,193.1296,192.8541,193.1296,3060.0
2023-12-27 13:05:00,196.35,196.62,196.29,196.44,8273.0,193.1788,193.4444,193.1197,193.2673,8273.0
2023-12-27 13:10:00,196.54,196.58,196.35,196.49,8042.0,193.3657,193.4051,193.1788,193.3165,8042.0
2023-12-27 13:15:00,196.55,196.57,196.46,196.46,4461.0,193.3756,193.3952,193.287,193.287,4461.0
2023-12-27 13:20:00,196.46,196.54,196.45,196.45,7572.0,193.287,193.3657,193.2772,193.2772,7572.0
2023-12-27 13:25:00,196.43,196.43,196.21,196.22,1800.0,193.2575,193.2575,193.041,193.0509,1800.0
2023-12-27 13:30:00,196.28,196.3,196.13,196.19,2719.0,193.1099,193.1296,192.9623,193.0214,2719.0
2023-12-27 13:35:00,196.24,196.36,196.21,196.27,2985.0,193.0706,193.1886,193.041,193.1001,2985.0
2023-12-27 13:40:00,196.34,196.42,196.3,196.35,2178.0,193.1689,193.2476,193.1296,193.1788,2178.0
2023-12-27 13:45:00,196.27,196.31,196.25,196.31,877.0,193.1001,193.1394,193.0804,193.1394,877.0
2023-12-27 13:50:00,196.31,196.34,196.16,196.28,4252.0,193.1394,193.1689,192.9918,193.1099,4252.0
2023-12-27 13:55:00,196.35,196.35,196.2,196.21,1811.0,193.1788,193.1788,193.0312,193.041,1811.0
2023-12-27 14:00:00,196.15,196.15,195.72,195.78,2094.0,192.982,192.982,192.559,192.618,2094.0
2023-12-27 14:05:00,195.69,195.97,195.64,195.82,3536.0,192.5294,192.8049,192.4802,192.6573,3536.0
2023-12-27 14:10:00,195.84,195.86,195.7,195.82,3056.0,192.677,192.6967,192.5393,192.6573,3056.0
2023-12-27 14:15:00,195.91,196.04,195.91,196.04,600.0,192.7459,192.8738,192.7459,192.8738,600.0
2023-12-27 14:20:00,196.12,196.3,196.04,196.3,1713.0,192.9525,193.1296,192.8738,193.1296,1713.0
2023-12-27 14:25:00,196.28,196.5,196.24,196.36,5431.0,193.1099,193.3264,193.0706,193.1886,5431.0
2023-12-27 14:30:00,196.2,196.23,195.94,195.99,8114.0,193.0312,193.0607,192.7754,192.8246,8114.0
2023-12-27 14:35:00,195.97,196.06,195.93,195.94,3241.0,192.8049,192.8935,192.7656,192.7754,3241.0
2023-12-27 14:40:00,195.79,195.97,195.78,195.88,10053.0,192.6278,192.8049,192.618,192.7164,10053.0
2023-12-27 14:45:00,196.08,196.18,196.07,196.08,1132.0,192.9131,193.0115,192.9033,192.9131,1132.0
2023-12-27 14:50:00,196.14,196.25,196.07,196.24,7696.0,192.9722,193.0804,192.9033,193.0706,7696.0
2023-12-27 14:55:00,196.24,196.32,196.15,196.32,3471.0,193.0706,193.1493,192.982,193.1493,3471.0
2023-12-27 15:00:00,196.35,196.36,196.26,196.31,1019.0,193.1788,193.1886,193.0902,193.1394,1019.0
2023-12-27 15:05:00,196.33,196.33,195.68,196.13,20488.0,193.1591,193.1591,192.5196,192.9623,20488.0
2023-12-27 15:10:00,196.19,196.39,196.18,196.32,8843.0,193.0214,193.2181,193.0115,193.1493,8843.0
2023-12-27 15:15:00,196.31,196.5,196.31,196.4,3431.0,193.1394,193.3264,193.1394,193.228,3431.0
2023-12-27 15:20:00,196.39,196.44,196.18,196.23,3754.0,193.2181,193.2673,193.0115,193.0607,3754.0
2023-12-27 15:25:00,196.18,196.32,196.15,196.32,832.0,193.0115,193.1493,192.982,193.1493,832.0
2023-12-27 15:30:00,196.36,196.5,196.35,196.44,4683.0,193.1886,193.3264,193.1788,193.2673,4683.0
2023-12-27 15:35:00,196.47,196.58,196.46,196.53,6266.0,193.2968,193.4051,193.287,193.3559,6266.0
2023-12-27 15:40:00,196.52,196.52,196.21,196.25,3966.0,193.346,193.346,193.041,193.0804,3966.0
2023-12-27 15:45:00,196.25,196.49,196.23,196.41,6926.0,193.0804,193.3165,193.0607,193.2378,6926.0
2023-12-27 15:50:00,196.38,196.54,196.24,196.51,6704.0,193.2083,193.3657,193.0706,193.3362,6704.0
2023-12-27 15:55:00,196.54,197.01,196.5,196.97,40204.0,193.3657,193.8281,193.3264,193.7888,40204.0
2023-12-28 09:30:00,197.62,197.83,197.0,197.18,22941.0,194.4283,194.6349,193.8183,193.9954,22941.0
2023-12-28 09:35:00,198.0,198.6,197.83,197.83,6542.0,194.8021,195.3924,194.6349,194.6349,6542.0
2023-12-28 09:40:00,197.98,198.24,197.4,197.83,9273.0,194.7825,195.0383,194.2118,194.6349,9273.0
2023-12-28 09:45:00,197.84,198.53,197.84,198.38,23750.0,194.6447,195.3236,194.6447,195.176,23750.0
2023-12-28 09:50:00,198.38,198.54,197.89,198.13,4244.0,195.176,195.3334,194.6939,194.93,4244.0
2023-12-28 09:55:00,198.32,198.45,198.15,198.24,3700.0,195.117,195.2449,194.9497,195.0383,3700.0
2023-12-28 10:00:00,198.28,198.41,198.01,198.01,3500.0,195.0776,195.2055,194.812,194.812,3500.0
2023-12-28 10:05:00,197.89,198.1,197.48,197.48,3011.0,194.6939,194.9005,194.2905,194.2905,3011.0
2023-12-28 10:10:00,197.43,197.48,197.0,197.0,5972.0,194.2413,194.2905,193.8183,193.8183,5972.0
2023-12-28 10:15:00,197.1,197.44,197.01,197.4,9518.0,193.9167,194.2512,193.8281,194.2118,9518.0
2023-12-28 10:20:00,197.4,197.51,197.06,197.07,10170.0,194.2118,194.32,193.8773,193.8872,10170.0
2023-12-28 10:25:00,197.12,197.42,197.07,197.41,10589.0,193.9363,194.2315,193.8872,194.2217,10589.0
2023-12-28 10:30:00,197.48,197.48,197.27,197.31,3071.0,194.2905,194.2905,194.0839,194.1233,3071.0
2023-12-28 10:35:00,197.35,197.4,197.2,197.2,2814.0,194.1626,194.2118,194.0151,194.0151,2814.0
2023-12-28 10:40:00,197.19,197.31,197.15,197.25,2280.0,194.0052,194.1233,193.9659,194.0642,2280.0
2023-12-28 10:45:00,197.23,197.23,197.08,197.14,5136.0,194.0446,194.0446,193.897,193.956,5136.0
2023-12-28 10:50:00,197.08,197.24,197.05,197.23,6089.0,193.897,194.0544,193.8675,194.0446,6089.0
2023-12-28 10:55:00,197.07,197.07,196.79,196.79,2158.0,193.8872,193.8872,193.6117,193.6117,2158.0
2023-12-28 11:00:00,196.74,196.95,196.74,196.87,4720.0,193.5625,193.7691,193.5625,193.6904,4720.0
2023-12-28 11:05:00,196.81,196.95,196.68,196.72,16842.0,193.6314,193.7691,193.5035,193.5428,16842.0
2023-12-28 11:10:00,196.73,196.79,196.62,196.75,6586.0,193.5526,193.6117,193.4444,193.5723,6586.0
2023-12-28 11:15:00,196.73,196.83,196.54,196.54,5872.0,193.5526,193.651,193.3657,193.3657,5872.0
2023-12-28 11:20:00,196.62,196.83,196.53,196.71,8516.0,193.4444,193.651,193.3559,193.533,8516.0
2023-12-28 11:25:00,196.74,197.26,196.74,197.26,15700.0,193.5625,194.0741,193.5625,194.0741,15700.0
2023-12-28 11:30:00,197.13,197.13,196.85,196.92,8770.0,193.9462,193.9462,193.6707,193.7396,8770.0
2023-12-28 11:35:00,196.92,197.08,196.91,197.07,14163.0,193.7396,193.897,193.7297,193.8872,14163.0
2023-12-28 11:40:00,197.07,197.18,197.01,197.02,4116.0,193.8872,193.9954,193.8281,193.838,4116.0
2023-12-28 11:45:00,196.97,197.02,196.9,196.93,2234.0,193.7888,193.838,193.7199,193.7494,2234.0
2023-12-28 11:50:00,196.83,196.94,196.81,196.87,1258.0,193.651,193.7593,193.6314,193.6904,1258.0
2023-12-28 11:55:00,196.89,196.89,196.65,196.75,1923.0,193.7101,193.7101,193.4739,193.5723,1923.0
2023-12-28 12:00:00,196.71,197.05,196.71,197.03,1739.0,193.533,193.8675,193.533,193.8478,1739.0
2023-12-28 12:05:00,196.97,197.17,196.97,197.01,2990.0,193.7888,193.9855,193.7888,193.8281,2990.0
2023-12-28 12:10:00,197.03,197.15,196.91,196.92,2052.0,193.8478,193.9659,193.7297,193.7396,2052.0
2023-12-28 12:15:00,196.89,196.96,196.82,196.92,3617.0,193.7101,193.7789,193.6412,193.7396,3617.0
2023-12-28 12:20:00,196.92,197.1,196.91,197.01,2968.0,193.7396,193.9167,193.7297,193.8281,2968.0
2023-12-28 12:25:00,197.01,197.02,196.84,196.84,1826.0,193.8281,193.838,193.6609,193.6609,1826.0
2023-12-28 12:30:00,196.81,197.02,196.72,197.02,1369.0,193.6314,193.838,193.5428,193.838,1369.0
2023-12-28 12:35:00,196.82,196.82,196.72,196.72,300.0,193.6412,193.6412,193.5428,193.5428,300.0
2023-12-28 12:40:00,196.77,196.98,196.75,196.98,2165.0,193.592,193.7986,193.5723,193.7986,2165.0
2023-12-28 12:45:00,196.99,197.12,196.94,197.02,1891.0,193.8084,193.9363,193.7593,193.838,1891.0
2023-12-28 12:50:00,197.07,197.22,197.07,197.22,1240.0,193.8872,194.0347,193.8872,194.0347,1240.0
2023-12-28 12:55:00,197.14,197.26,197.01,197.07,3458.0,193.956,194.0741,193.8281,193.8872,3458.0
2023-12-28 13:00:00,196.97,196.98,196.71,196.75,2232.0,193.7888,193.7986,193.533,193.5723,2232.0
2023-12-28 13:05:00,196.75,197.1,196.66,197.1,839.0,193.5723,193.9167,193.4838,193.9167,839.0
2023-12-28 13:10:00,197.11,197.14,196.97,197.14,1077.0,193.9265,193.956,193.7888,193.956,1077.0
2023-12-28 13:15:00,197.12,197.14,197.02,197.14,1654.0,193.9363,193.956,193.838,193.956,1654.0
2023-12-28 13:20:00,197.09,197.1,197.09,197.1,554.0,193.9068,193.9167,193.9068,193.9167,554.0
2023-12-28 13:25:00,197.17,197.27,197.13,197.13,2614.0,193.9855,194.0839,193.9462,193.9462,2614.0
2023-12-28 13:30:00,197.17,197.29,197.17,197.28,696.0,193.9855,194.1036,193.9855,194.0938,696.0
2023-12-28 13:35:00,197.23,197.45,197.23,197.32,1821.0,194.0446,194.261,194.0446,194.1331,1821.0
2023-12-28 13:40:00,197.18,197.38,197.18,197.38,1077.0,193.9954,194.1921,193.9954,194.1921,1077.0
2023-12-28 13:45:00,197.23,197.24,197.14,197.14,900.0,194.0446,194.0544,193.956,193.956,900.0
2023-12-28 13:50:00,197.2,197.42,197.19,197.42,1538.0,194.0151,194.2315,194.0052,194.2315,1538.0
2023-12-28 13:55:00,197.32,197.35,197.29,197.35,1451.0,194.1331,194.1626,194.1036,194.1626,1451.0
2023-12-28 14:00:00,197.31,197.44,197.3,197.41,1301.0,194.1233,194.2512,194.1134,194.2217,1301.0
2023-12-28 14:05:00,197.46,197.47,197.36,197.39,3127.0,194.2709,194.2807,194.1725,194.202,3127.0
2023-12-28 14:10:00,197.35,197.43,197.33,197.38,3228.0,194.1626,194.2413,194.143,194.1921,3228.0
2023-12-28 14:15:00,197.4,197.48,197.37,197.41,3768.0,194.2118,194.2905,194.1823,194.2217,3768.0
2023-12-28 14:20:00,197.38,197.65,197.34,197.65,3634.0,194.1921,194.4578,194.1528,194.4578,3634.0
2023-12-28 14:25:00,197.68,197.78,197.67,197.73,1414.0,194.4873,194.5857,194.4775,194.5365,1414.0
2023-12-28 14:30:00,197.82,197.83,197.67,197.67,2204.0,194.625,194.6349,194.4775,194.4775,2204.0
2023-12-28 14:35:00,197.67,197.72,197.6,197.64,2411.0,194.4775,194.5267,194.4086,194.4479,2411.0
2023-12-28 14:40:00,197.68,197.69,197.58,197.61,2472.0,194.4873,194.4971,194.3889,194.4184,2472.0
2023-12-28 14:45:00,197.56,197.63,197.53,197.61,2923.0,194.3692,194.4381,194.3397,194.4184,2923.0
2023-12-28 14:50:00,197.61,197.67,197.53,197.56,1929.0,194.4184,194.4775,194.3397,194.3692,1929.0
2023-12-28 14:55:00,197.57,197.65,197.49,197.57,3260.0,194.3791,194.4578,194.3004,194.3791,3260.0
2023-12-28 15:00:00,197.46,197.62,197.42,197.56,2779.0,194.2709,194.4283,194.2315,194.3692,2779.0
2023-12-28 15:05:00,197.55,197.63,197.55,197.59,1077.0,194.3594,194.4381,194.3594,194.3988,1077.0
2023-12-28 15:10:00,197.53,197.62,197.44,197.62,6799.0,194.3397,194.4283,194.2512,194.4283,6799.0
2023-12-28 15:15:00,197.52,197.64,197.46,197.64,1342.0,194.3299,194.4479,194.2709,194.4479,1342.0
2023-12-28 15:20:00,197.62,197.66,197.53,197.62,2101.0,194.4283,194.4676,194.3397,194.4283,2101.0
2023-12-28 15:25:00,197.56,197.63,197.5,197.54,1105.0,194.3692,194.4381,194.3102,194.3496,1105.0
2023-12-28 15:30:00,197.62,197.75,197.61,197.75,2911.0,194.4283,194.5562,194.4184,194.5562,2911.0
2023-12-28 15:35:00,197.77,197.87,197.72,197.75,2200.0,194.5758,194.6742,194.5267,194.5562,2200.0
2023-12-28 15:40:00,197.79,197.83,197.72,197.76,3795.0,194.5955,194.6349,194.5267,194.566,3795.0
2023-12-28 15:45:00,197.76,197.77,197.38,197.48,9937.0,194.566,194.5758,194.1921,194.2905,9937.0
2023-12-28 15:50:00,197.44,197.66,197.06,197.06,17722.0,194.2512,194.4676,193.8773,193.8773,17722.0
2023-12-28 15:55:00,197.14,197.37,196.96,197.27,75288.0,193.956,194.1823,193.7789,194.0839,75288.0
2023-12-29 09:30:00,196.68,197.75,196.25,197.56,17186.0,193.5035,194.5562,193.0804,194.3692,17186.0
2023-12-29 09:35:00,197.88,197.9,197.47,197.47,2831.0,194.6841,194.7037,194.2807,194.2807,2831.0
2023-12-29 09:40:00,197.47,197.74,197.34,197.74,3904.0,194.2807,194.5463,194.1528,194.5463,3904.0
2023-12-29 09:45:00,197.72,198.0,197.64,197.74,9551.0,194.5267,194.8021,194.4479,194.5463,9551.0
2023-12-29 09:50:00,197.82,197.87,197.52,197.6,1746.0,194.625,194.6742,194.3299,194.4086,1746.0
2023-12-29 09:55:00,197.61,197.93,197.57,197.93,2032.0,194.4184,194.7333,194.3791,194.7333,2032.0
2023-12-29 10:00:00,197.96,197.98,197.82,197.91,5753.0,194.7628,194.7825,194.625,194.7136,5753.0
2023-12-29 10:05:00,198.01,198.01,197.4,197.41,3754.0,194.812,194.812,194.2118,194.2217,3754.0
2023-12-29 10:10:00,197.49,197.51,197.16,197.16,814.0,194.3004,194.32,193.9757,193.9757,814.0
2023-12-29 10:15:00,197.28,197.31,197.1,197.25,3904.0,194.0938,194.1233,193.9167,194.0642,3904.0
2023-12-29 10:20:00,197.17,197.42,197.17,197.41,4740.0,193.9855,194.2315,193.9855,194.2217,4740.0
2023-12-29 10:25:00,197.48,197.48,197.18,197.29,1349.0,194.2905,194.2905,193.9954,194.1036,1349.0
2023-12-29 10:30:00,197.3,197.47,197.29,197.44,4028.0,194.1134,194.2807,194.1036,194.2512,4028.0
2023-12-29 10:35:00,197.55,197.55,197.35,197.42,3630.0,194.3594,194.3594,194.1626,194.2315,3630.0
2023-12-29 10:40:00,197.36,197.38,197.17,197.17,2870.0,194.1725,194.1921,193.9855,193.9855,2870.0
2023-12-29 10:45:00,197.29,197.52,197.08,197.51,4290.0,194.1036,194.3299,193.897,194.32,4290.0
2023-12-29 10:50:00,197.33,197.35,197.21,197.21,1407.0,194.143,194.1626,194.0249,194.0249,1407.0
2023-12-29 10:55:00,197.2,197.38,197.2,197.33,1888.0,194.0151,194.1921,194.0151,194.143,1888.0
2023-12-29 11:00:00,197.39,197.51,197.32,197.39,9850.0,194.202,194.32,194.1331,194.202,9850.0
2023-12-29 11:05:00,197.39,197.62,197.3,197.55,6022.0,194.202,194.4283,194.1134,194.3594,6022.0
2023-12-29 11:10:00,197.45,197.65,197.45,197.53,1806.0,194.261,194.4578,194.261,194.3397,1806.0
2023-12-29 11:15:00,197.53,197.66,197.31,197.49,5749.0,194.3397,194.4676,194.1233,194.3004,5749.0
2023-12-29 11:20:00,197.5,197.5,197.1,197.34,17288.0,194.3102,194.3102,193.9167,194.1528,17288.0
2023-12-29 11:25:00,197.3,197.42,197.05,197.05,4180.0,194.1134,194.2315,193.8675,193.8675,4180.0
2023-12-29 11:30:00,197.18,197.22,196.89,197.08,4933.0,193.9954,194.0347,193.7101,193.897,4933.0
2023-12-29 11:35:00,197.0,197.14,196.95,197.14,2009.0,193.8183,193.956,193.7691,193.956,2009.0
2023-12-29 11:40:00,197.11,197.23,197.03,197.23,6508.0,193.9265,194.0446,193.8478,194.0446,6508.0
2023-12-29 11:45:00,197.23,197.4,197.18,197.31,8794.0,194.0446,194.2118,193.9954,194.1233,8794.0
2023-12-29 11:50:00,197.3,197.32,197.07,197.09,8282.0,194.1134,194.1331,193.8872,193.9068,8282.0
2023-12-29 11:55:00,197.12,197.23,197.09,197.14,1963.0,193.9363,194.0446,193.9068,193.956,1963.0
2023-12-29 12:00:00,197.13,197.23,197.1,197.11,8447.0,193.9462,194.0446,193.9167,193.9265,8447.0
2023-12-29 12:05:00,197.1,197.14,197.01,197.01,4211.0,193.9167,193.956,193.8281,193.8281,4211.0
2023-12-29 12:10:00,197.14,197.21,197.0,197.03,4358.0,193.956,194.0249,193.8183,193.8478,4358.0
2023-12-29 12:15:00,196.99,196.99,196.72,196.9,2303.0,193.8084,193.8084,193.5428,193.7199,2303.0
2023-12-29 12:20:00,196.84,196.93,196.59,196.67,2709.0,193.6609,193.7494,193.4149,193.4936,2709.0
2023-12-29 12:25:00,196.6,196.68,196.55,196.68,898.0,193.4247,193.5035,193.3756,193.5035,898.0
2023-12-29 12:30:00,196.63,196.78,196.52,196.73,3672.0,193.4543,193.6018,193.346,193.5526,3672.0
2023-12-29 12:35:00,196.74,196.93,196.6,196.93,1560.0,193.5625,193.7494,193.4247,193.7494,1560.0
2023-12-29 12:40:00,196.93,196.93,196.8,196.81,1182.0,193.7494,193.7494,193.6215,193.6314,1182.0
2023-12-29 12:45:00,196.8,196.9,196.69,196.76,2961.0,193.6215,193.7199,193.5133,193.5822,2961.0
2023-12-29 12:50:00,196.86,196.87,196.79,196.81,2912.0,193.6805,193.6904,193.6117,193.6314,2912.0
2023-12-29 12:55:00,196.9,197.06,196.89,196.93,2111.0,193.7199,193.8773,193.7101,193.7494,2111.0
2023-12-29 13:00:00,196.97,197.06,196.83,197.06,3261.0,193.7888,193.8773,193.651,193.8773,3261.0
2023-12-29 13:05:00,197.13,197.26,197.08,197.22,6069.0,193.9462,194.0741,193.897,194.0347,6069.0
2023-12-29 13:10:00,197.27,197.27,197.16,197.16,2406.0,194.0839,194.0839,193.9757,193.9757,2406.0
2023-12-29 13:15:00,197.16,197.23,196.96,196.96,4759.0,193.9757,194.0446,193.7789,193.7789,4759.0
2023-12-29 13:20:00,196.82,196.97,196.82,196.95,2361.0,193.6412,193.7888,193.6412,193.7691,2361.0
2023-12-29 13:25:00,197.03,197.15,197.02,197.15,1942.0,193.8478,193.9659,193.838,193.9659,1942.0
2023-12-29 13:30:00,197.07,197.34,197.07,197.17,2411.0,193.8872,194.1528,193.8872,193.9855,2411.0
2023-12-29 13:35:00,197.23,197.25,197.11,197.11,4077.0,194.0446,194.0642,193.9265,193.9265,4077.0
2023-12-29 13:40:00,197.23,197.5,197.19,197.43,5887.0,194.0446,194.3102,194.0052,194.2413,5887.0
2023-12-29 13:45:00,197.37,197.41,197.29,197.29,3095.0,194.1823,194.2217,194.1036,194.1036,3095.0
2023-12-29 13:50:00,197.36,197.36,197.17,197.17,1367.0,194.1725,194.1725,193.9855,193.9855,1367.0
2023-12-29 13:55:00,197.23,197.27,197.17,197.2,2195.0,194.0446,194.0839,193.9855,194.0151,2195.0
2023-12-29 14:00:00,197.24,197.41,197.19,197.32,5105.0,194.0544,194.2217,194.0052,194.1331,5105.0
2023-12-29 14:05:00,197.35,197.44,197.32,197.38,1836.0,194.1626,194.2512,194.1331,194.1921,1836.0
2023-12-29 14:10:00,197.34,197.36,197.24,197.28,1317.0,194.1528,194.1725,194.0544,194.0938,1317.0
2023-12-29 14:15:00,197.3,197.36,197.27,197.35,2289.0,194.1134,194.1725,194.0839,194.1626,2289.0
2023-12-29 14:20:00,197.41,197.57,197.4,197.56,2333.0,194.2217,194.3791,194.2118,194.3692,2333.0
2023-12-29 14:25:00,197.64,197.67,197.48,197.51,2655.0,194.4479,194.4775,194.2905,194.32,2655.0
2023-12-29 14:30:00,197.54,197.64,197.54,197.54,1102.0,194.3496,194.4479,194.3496,194.3496,1102.0
2023-12-29 14:35:00,197.56,197.7,197.56,197.69,1523.0,194.3692,194.507,194.3692,194.4971,1523.0
2023-12-29 14:40:00,197.66,197.66,197.57,197.62,1142.0,194.4676,194.4676,194.3791,194.4283,1142.0
2023-12-29 14:45:00,197.65,197.78,197.62,197.71,4764.0,194.4578,194.5857,194.4283,194.5168,4764.0
2023-12-29 14:50:00,197.76,197.79,197.7,197.78,832.0,194.566,194.5955,194.507,194.5857,832.0
2023-12-29 14:55:00,197.73,197.81,197.68,197.73,3935.0,194.5365,194.6152,194.4873,194.5365,3935.0
2023-12-29 15:00:00,197.63,197.63,197.44,197.46,975.0,194.4381,194.4381,194.2512,194.2709,975.0
2023-12-29 15:05:00,197.45,197.7,197.42,197.59,2848.0,194.261,194.507,194.2315,194.3988,2848.0
2023-12-29 15:10:00,197.63,197.78,197.49,197.59,4308.0,194.4381,194.5857,194.3004,194.3988,4308.0
2023-12-29 15:15:00,197.69,197.74,197.53,197.63,4652.0,194.4971,194.5463,194.3397,194.4381,4652.0
2023-12-29 15:20:00,197.53,197.65,197.37,197.61,3582.0,194.3397,194.4578,194.1823,194.4184,3582.0
2023-12-29 15:25:00,197.62,197.83,197.55,197.77,7255.0,194.4283,194.6349,194.3594,194.5758,7255.0
2023-12-29 15:30:00,197.8,197.8,197.61,197.62,3627.0,194.6054,194.6054,194.4184,194.4283,3627.0
2023-12-29 15:35:00,197.61,197.81,197.6,197.74,6290.0,194.4184,194.6152,194.4086,194.5463,6290.0
2023-12-29 15:40:00,197.77,197.84,197.56,197.65,7315.0,194.5758,194.6447,194.3692,194.4578,7315.0
2023-12-29 15:45:00,197.6,197.73,197.47,197.5,15050.0,194.4086,194.5365,194.2807,194.3102,15050.0
2023-12-29 15:50:00,197.43,197.71,197.18,197.21,13291.0,194.2413,194.5168,193.9954,194.0249,13291.0
2023-12-29 15:55:00,197.06,197.58,197.03,197.41,80979.0,193.8773,194.3889,193.8478,194.2217,80979.0
2024-01-02 09:30:00,195.79,197.34,195.04,197.21,38661.0,192.6278,194.1528,191.8899,194.0249,38661.0
2024-01-02 09:35:00,197.33,197.95,196.55,196.65,5510.0,194.143,194.7529,193.3756,193.4739,5510.0
2024-01-02 09:40:00,196.62,197.24,196.41,196.98,4532.0,193.4444,194.0544,193.2378,193.7986,4532.0
2024-01-02 09:45:00,197.43,197.43,196.69,196.94,4896.0,194.2413,194.2413,193.5133,193.7593,4896.0
2024-01-02 09:50:00,197.09,197.43,197.08,197.33,6105.0,193.9068,194.2413,193.897,194.143,6105.0
2024-01-02 09:55:00,197.24,197.84,197.1,197.84,3814.0,194.0544,194.6447,193.9167,194.6447,3814.0
2024-01-02 10:00:00,197.64,197.75,197.26,197.29,11631.0,194.4479,194.5562,194.0741,194.1036,11631.0
2024-01-02 10:05:00,197.34,197.34,196.98,197.19,6192.0,194.1528,194.1528,193.7986,194.0052,6192.0
2024-01-02 10:10:00,197.3,197.39,197.09,197.1,8061.0,194.1134,194.202,193.9068,193.9167,8061.0
2024-01-02 10:15:00,197.11,197.3,197.01,197.24,4811.0,193.9265,194.1134,193.8281,194.0544,4811.0
2024-01-02 10:20:00,197.11,197.23,196.95,196.95,2096.0,193.9265,194.0446,193.7691,193.7691,2096.0
2024-01-02 10:25:00,197.03,197.04,196.59,196.67,5463.0,193.8478,193.8576,193.4149,193.4936,5463.0
2024-01-02 10:30:00,196.62,196.79,196.46,196.58,8688.0,193.4444,193.6117,193.287,193.4051,8688.0
2024-01-02 10:35:00,196.7,196.7,196.05,196.33,8234.0,193.5231,193.5231,192.8836,193.1591,8234.0
2024-01-02 10:40:00,196.32,196.68,196.01,196.49,9121.0,193.1493,193.5035,192.8443,193.3165,9121.0
2024-01-02 10:45:00,196.43,196.49,195.79,195.79,25768.0,193.2575,193.3165,192.6278,192.6278,25768.0
2024-01-02 10:50:00,195.96,196.2,195.83,196.01,11331.0,192.7951,193.0312,192.6672,192.8443,11331.0
2024-01-02 10:55:00,195.95,195.95,195.38,195.38,11472.0,192.7852,192.7852,192.2244,192.2244,11472.0
2024-01-02 11:00:00,195.41,195.69,195.34,195.53,5996.0,192.254,192.5294,192.1851,192.372,5996.0
2024-01-02 11:05:00,195.53,196.03,195.25,196.01,15990.0,192.372,192.8639,192.0965,192.8443,15990.0
2024-01-02 11:10:00,196.11,196.16,195.54,196.0,8088.0,192.9427,192.9918,192.3819,192.8344,8088.0
2024-01-02 11:15:00,196.01,196.15,195.83,195.83,17409.0,192.8443,192.982,192.6672,192.6672,17409.0
2024-01-02 11:20:00,195.95,196.11,195.83,196.0,7647.0,192.7852,192.9427,192.6672,192.8344,7647.0
2024-01-02 11:25:00,195.97,196.21,195.95,196.13,8690.0,192.8049,193.041,192.7852,192.9623,8690.0
2024-01-02 11:30:00,196.22,196.23,196.05,196.22,6588.0,193.0509,193.0607,192.8836,193.0509,6588.0
2024-01-02 11:35:00,196.23,196.25,196.01,196.01,6283.0,193.0607,193.0804,192.8443,192.8443,6283.0
2024-01-02 11:40:00,196.06,196.13,195.98,195.99,8794.0,192.8935,192.9623,192.8148,192.8246,8794.0
2024-01-02 11:45:00,195.96,196.02,195.86,195.9,7182.0,192.7951,192.8541,192.6967,192.736,7182.0
2024-01-02 11:50:00,195.99,196.05,195.85,195.92,11741.0,192.8246,192.8836,192.6869,192.7557,11741.0
2024-01-02 11:55:00,195.96,196.21,195.91,196.13,3817.0,192.7951,193.041,192.7459,192.9623,3817.0
2024-01-02 12:00:00,196.15,196.24,196.05,196.06,7062.0,192.982,193.0706,192.8836,192.8935,7062.0
2024-01-02 12:05:00,196.16,196.4,196.15,196.26,5213.0,192.9918,193.228,192.982,193.0902,5213.0
2024-01-02 12:10:00,196.4,196.85,196.4,196.82,3625.0,193.228,193.6707,193.228,193.6412,3625.0
2024-01-02 12:15:00,196.77,196.78,196.57,196.72,16644.0,193.592,193.6018,193.3952,193.5428,16644.0
2024-01-02 12:20:00,196.83,197.1,196.77,196.93,4277.0,193.651,193.9167,193.592,193.7494,4277.0
2024-01-02 12:25:00,196.89,196.89,196.64,196.78,7776.0,193.7101,193.7101,193.4641,193.6018,7776.0
2024-01-02 12:30:00,196.8,197.15,196.8,197.15,4587.0,193.6215,193.9659,193.6215,193.9659,4587.0
2024-01-02 12:35:00,197.19,197.35,197.16,197.35,3990.0,194.0052,194.1626,193.9757,194.1626,3990.0
2024-01-02 12:40:00,197.4,197.49,197.29,197.35,6678.0,194.2118,194.3004,194.1036,194.1626,6678.0
2024-01-02 12:45:00,197.28,197.3,197.03,197.15,3053.0,194.0938,194.1134,193.8478,193.9659,3053.0
2024-01-02 12:50:00,197.11,197.3,197.03,197.21,2399.0,193.9265,194.1134,193.8478,194.0249,2399.0
2024-01-02 12:55:00,197.14,197.33,197.12,197.33,5203.0,193.956,194.143,193.9363,194.143,5203.0
2024-01-02 13:00:00,197.25,197.3,197.11,197.13,6399.0,194.0642,194.1134,193.9265,193.9462,6399.0
2024-01-02 13:05:00,197.17,197.28,197.07,197.07,6211.0,193.9855,194.0938,193.8872,193.8872,6211.0
2024-01-02 13:10:00,197.11,197.24,197.06,197.14,2374.0,193.9265,194.0544,193.8773,193.956,2374.0
2024-01-02 13:15:00,197.13,197.32,197.04,197.27,3268.0,193.9462,194.1331,193.8576,194.0839,3268.0
2024-01-02 13:20:00,197.08,197.12,196.92,197.08,8888.0,193.897,193.9363,193.7396,193.897,8888.0
2024-01-02 13:25:00,197.05,197.05,196.82,196.86,5722.0,193.8675,193.8675,193.6412,193.6805,5722.0
2024-01-02 13:30:00,196.89,197.11,196.8,197.11,4322.0,193.7101,193.9265,193.6215,193.9265,4322.0
2024-01-02 13:35:00,197.12,197.41,197.12,197.34,10126.0,193.9363,194.2217,193.9363,194.1528,10126.0
2024-01-02 13:40:00,197.43,197.47,197.3,197.3,9919.0,194.2413,194.2807,194.1134,194.1134,9919.0
2024-01-02 13:45:00,197.3,197.38,197.25,197.25,1628.0,194.1134,194.1921,194.0642,194.0642,1628.0
2024-01-02 13:50:00,197.37,197.54,197.28,197.33,10268.0,194.1823,194.3496,194.0938,194.143,10268.0
2024-01-02 13:55:00,197.32,197.35,196.78,197.05,9963.0,194.1331,194.1626,193.6018,193.8675,9963.0
2024-01-02 14:00:00,197.09,197.1,196.94,197.02,7630.0,193.9068,193.9167,193.7593,193.838,7630.0
2024-01-02 14:05:00,196.97,197.08,196.85,197.08,8603.0,193.7888,193.897,193.6707,193.897,8603.0
2024-01-02 14:10:00,197.13,197.16,196.86,196.86,13220.0,193.9462,193.9757,193.6805,193.6805,13220.0
2024-01-02 14:15:00,196.9,196.93,196.73,196.89,3290.0,193.7199,193.7494,193.5526,193.7101,3290.0
2024-01-02 14:20:00,196.88,196.9,196.54,196.55,9043.0,193.7002,193.7199,193.3657,193.3756,9043.0
2024-01-02 14:25:00,196.56,196.7,196.51,196.56,11258.0,193.3854,193.5231,193.3362,193.3854,11258.0
2024-01-02 14:30:00,196.49,196.59,196.09,196.09,3925.0,193.3165,193.4149,192.923,192.923,3925.0
2024-01-02 14:35:00,196.16,196.17,195.91,195.91,19241.0,192.9918,193.0017,192.7459,192.7459,19241.0
2024-01-02 14:40:00,195.93,195.97,195.73,195.73,17389.0,192.7656,192.8049,192.5688,192.5688,17389.0
2024-01-02 14:45:00,195.73,195.79,195.61,195.68,11812.0,192.5688,192.6278,192.4507,192.5196,11812.0
2024-01-02 14:50:00,195.67,195.72,195.43,195.46,10665.0,192.5098,192.559,192.2736,192.3032,10665.0
2024-01-02 14:55:00,195.42,195.65,195.39,195.49,21536.0,192.2638,192.4901,192.2343,192.3327,21536.0
2024-01-02 15:00:00,195.51,196.0,195.47,195.83,17841.0,192.3523,192.8344,192.313,192.6672,17841.0
2024-01-02 15:05:00,195.75,195.75,195.52,195.55,11816.0,192.5885,192.5885,192.3622,192.3917,11816.0
2024-01-02 15:10:00,195.56,195.9,195.55,195.9,11308.0,192.4015,192.736,192.3917,192.736,11308.0
2024-01-02 15:15:00,195.8,195.98,195.49,195.93,10355.0,192.6377,192.8148,192.3327,192.7656,10355.0
2024-01-02 15:20:00,195.86,196.06,195.73,195.83,10249.0,192.6967,192.8935,192.5688,192.6672,10249.0
2024-01-02 15:25:00,195.86,196.11,195.67,195.93,12937.0,192.6967,192.9427,192.5098,192.7656,12937.0
2024-01-02 15:30:00,195.95,196.26,195.93,195.98,15538.0,192.7852,193.0902,192.7656,192.8148,15538.0
2024-01-02 15:35:00,196.0,196.07,195.76,195.96,15092.0,192.8344,192.9033,192.5983,192.7951,15092.0
2024-01-02 15:40:00,196.04,196.33,196.04,196.27,19337.0,192.8738,193.1591,192.8738,193.1001,19337.0
2024-01-02 15:45:00,196.26,196.33,196.1,196.16,27669.0,193.0902,193.1591,192.9328,192.9918,27669.0
2024-01-02 15:50:00,196.2,196.55,196.17,196.34,32256.0,193.0312,193.3756,193.0017,193.1689,32256.0
2024-01-02 15:55:00,196.36,196.7,196.28,196.65,78091.0,193.1886,193.5231,193.1099,193.4739,78091.0
2024-01-03 09:30:00,195.92,195.92,194.73,194.96,32447.0,192.7557,192.7557,191.5849,191.8112,32447.0
2024-01-03 09:35:00,194.56,195.95,194.34,195.44,14815.0,191.4177,192.7852,191.2012,192.2835,14815.0
2024-01-03 09:40:00,195.22,195.22,194.21,194.4,5152.0,192.067,192.067,191.0733,191.2603,5152.0
2024-01-03 09:45:00,194.31,194.55,193.81,194.22,6653.0,191.1717,191.4079,190.6798,191.0832,6653.0
2024-01-03 09:50:00,194.45,195.0,194.45,194.75,6127.0,191.3095,191.8506,191.3095,191.6046,6127.0
2024-01-03 09:55:00,194.81,194.89,194.2,194.4,2886.0,191.6637,191.7424,191.0635,191.2603,2886.0
2024-01-03 10:00:00,194.23,194.88,194.23,194.68,11428.0,191.093,191.7325,191.093,191.5358,11428.0
2024-01-03 10:05:00,194.68,195.0,194.19,194.19,8500.0,191.5358,191.8506,191.0537,191.0537,8500.0
2024-01-03 10:10:00,194.02,194.11,193.65,193.99,10583.0,190.8864,190.975,190.5224,190.8569,10583.0
2024-01-03 10:15:00,193.81,193.91,193.28,193.48,3934.0,190.6798,190.7782,190.1584,190.3551,3934.0
2024-01-03 10:20:00,193.54,193.63,193.29,193.29,5172.0,190.4142,190.5027,190.1682,190.1682,5172.0
2024-01-03 10:25:00,193.41,193.68,193.32,193.32,4988.0,190.2863,190.5519,190.1977,190.1977,4988.0
2024-01-03 10:30:00,193.25,193.39,193.11,193.13,5615.0,190.1288,190.2666,189.9911,190.0108,5615.0
2024-01-03 10:35:00,193.17,193.27,193.0,193.04,7200.0,190.0501,190.1485,189.8829,189.9222,7200.0
2024-01-03 10:40:00,193.2,193.22,192.79,193.16,7779.0,190.0797,190.0993,189.6763,190.0403,7779.0
2024-01-03 10:45:00,193.04,193.54,193.02,193.5,10556.0,189.9222,190.4142,189.9026,190.3748,10556.0
2024-01-03 10:50:00,193.38,193.63,193.23,193.37,13508.0,190.2567,190.5027,190.1092,190.2469,13508.0
2024-01-03 10:55:00,193.32,193.85,193.31,193.65,8761.0,190.1977,190.7192,190.1879,190.5224,8761.0
2024-01-03 11:00:00,193.83,193.97,193.62,193.62,8046.0,190.6995,190.8372,190.4929,190.4929,8046.0
2024-01-03 11:05:00,193.75,194.03,193.64,194.03,6081.0,190.6208,190.8963,190.5125,190.8963,6081.0
2024-01-03 11:10:00,194.0,194.1,193.87,193.99,5918.0,190.8667,190.9651,190.7388,190.8569,5918.0
2024-01-03 11:15:00,194.02,194.24,193.86,193.97,8943.0,190.8864,191.1029,190.729,190.8372,8943.0
2024-01-03 11:20:00,193.97,194.07,193.7,193.85,6154.0,190.8372,190.9356,190.5716,190.7192,6154.0
2024-01-03 11:25:00,193.86,194.4,193.85,194.12,6553.0,190.729,191.2603,190.7192,190.9848,6553.0
2024-01-03 11:30:00,194.13,194.23,193.84,193.91,5113.0,190.9946,191.093,190.7093,190.7782,5113.0
2024-01-03 11:35:00,193.92,194.3,193.91,194.12,13168.0,190.788,191.1619,190.7782,190.9848,13168.0
2024-01-03 11:40:00,194.15,194.32,193.9,194.31,15777.0,191.0143,191.1816,190.7684,191.1717,15777.0
2024-01-03 11:45:00,194.31,194.43,194.22,194.36,7023.0,191.1717,191.2898,191.0832,191.2209,7023.0
2024-01-03 11:50:00,194.34,194.49,194.32,194.47,5562.0,191.2012,191.3488,191.1816,191.3291,5562.0
2024-01-03 11:55:00,194.43,194.55,194.43,194.5,8719.0,191.2898,191.4079,191.2898,191.3587,8719.0
2024-01-03 12:00:00,194.45,194.53,194.4,194.46,3544.0,191.3095,191.3882,191.2603,191.3193,3544.0
2024-01-03 12:05:00,194.57,194.83,194.55,194.6,6634.0,191.4275,191.6833,191.4079,191.457,6634.0
2024-01-03 12:10:00,194.6,194.73,194.59,194.6,3454.0,191.457,191.5849,191.4472,191.457,3454.0
2024-01-03 12:15:00,194.6,194.81,194.39,194.39,8030.0,191.457,191.6637,191.2504,191.2504,8030.0
2024-01-03 12:20:00,194.4,194.43,194.28,194.39,5070.0,191.2603,191.2898,191.1422,191.2504,5070.0
2024-01-03 12:25:00,194.4,194.59,194.39,194.5,14439.0,191.2603,191.4472,191.2504,191.3587,14439.0
2024-01-03 12:30:00,194.46,194.61,194.46,194.57,6253.0,191.3193,191.4669,191.3193,191.4275,6253.0
2024-01-03 12:35:00,194.5,194.56,194.42,194.51,3597.0,191.3587,191.4177,191.28,191.3685,3597.0
2024-01-03 12:40:00,194.59,194.72,194.53,194.56,4657.0,191.4472,191.5751,191.3882,191.4177,4657.0
2024-01-03 12:45:00,194.61,194.69,194.46,194.47,9475.0,191.4669,191.5456,191.3193,191.3291,9475.0
2024-01-03 12:50:00,194.48,194.5,194.35,194.44,2112.0,191.339,191.3587,191.2111,191.2996,2112.0
2024-01-03 12:55:00,194.46,194.79,194.45,194.72,3639.0,191.3193,191.644,191.3095,191.5751,3639.0
2024-01-03 13:00:00,194.85,194.98,194.68,194.75,5870.0,191.703,191.8309,191.5358,191.6046,5870.0
2024-01-03 13:05:00,194.71,194.72,194.61,194.71,2818.0,191.5653,191.5751,191.4669,191.5653,2818.0
2024-01-03 13:10:00,194.78,194.84,194.67,194.84,3077.0,191.6341,191.6932,191.5259,191.6932,3077.0
2024-01-03 13:15:00,194.91,194.97,194.79,194.8,15506.0,191.762,191.8211,191.644,191.6538,15506.0
2024-01-03 13:20:00,194.77,194.84,194.72,194.81,1729.0,191.6243,191.6932,191.5751,191.6637,1729.0
2024-01-03 13:25:00,194.81,194.81,194.67,194.77,5119.0,191.6637,191.6637,191.5259,191.6243,5119.0
2024-01-03 13:30:00,194.78,194.8,194.69,194.74,1630.0,191.6341,191.6538,191.5456,191.5948,1630.0
2024-01-03 13:35:00,194.63,194.71,194.61,194.67,3142.0,191.4866,191.5653,191.4669,191.5259,3142.0
2024-01-03 13:40:00,194.66,194.71,194.45,194.59,4250.0,191.5161,191.5653,191.3095,191.4472,4250.0
2024-01-03 13:45:00,194.57,194.62,194.45,194.55,5735.0,191.4275,191.4767,191.3095,191.4079,5735.0
2024-01-03 13:50:00,194.58,194.69,194.54,194.6,6214.0,191.4374,191.5456,191.398,191.457,6214.0
2024-01-03 13:55:00,194.59,194.66,194.53,194.55,1978.0,191.4472,191.5161,191.3882,191.4079,1978.0
2024-01-03 14:00:00,194.55,194.74,194.43,194.52,7039.0,191.4079,191.5948,191.2898,191.3783,7039.0
2024-01-03 14:05:00,194.45,194.69,194.34,194.52,3730.0,191.3095,191.5456,191.2012,191.3783,3730.0
2024-01-03 14:10:00,194.62,194.94,194.44,194.54,21537.0,191.4767,191.7916,191.2996,191.398,21537.0
2024-01-03 14:15:00,194.47,194.66,194.47,194.53,2606.0,191.3291,191.5161,191.3291,191.3882,2606.0
2024-01-03 14:20:00,194.53,194.68,194.44,194.68,7228.0,191.3882,191.5358,191.2996,191.5358,7228.0
2024-01-03 14:25:00,194.78,195.2,194.69,195.2,30484.0,191.6341,192.0474,191.5456,192.0474,30484.0
2024-01-03 14:30:00,195.23,195.28,194.93,195.07,5345.0,192.0769,192.1261,191.7817,191.9195,5345.0
2024-01-03 14:35:00,195.06,195.18,194.87,195.02,6131.0,191.9096,192.0277,191.7227,191.8703,6131.0
2024-01-03 14:40:00,194.87,195.18,194.84,195.1,3144.0,191.7227,192.0277,191.6932,191.949,3144.0
2024-01-03 14:45:00,195.12,195.12,194.74,194.76,4277.0,191.9686,191.9686,191.5948,191.6145,4277.0
2024-01-03 14:50:00,194.57,194.85,194.57,194.78,6174.0,191.4275,191.703,191.4275,191.6341,6174.0
2024-01-03 14:55:00,194.65,194.77,194.63,194.63,3851.0,191.5062,191.6243,191.4866,191.4866,3851.0
2024-01-03 15:00:00,194.63,194.66,194.3,194.51,4727.0,191.4866,191.5161,191.1619,191.3685,4727.0
2024-01-03 15:05:00,194.37,194.4,194.18,194.34,7955.0,191.2308,191.2603,191.0438,191.2012,7955.0
2024-01-03 15:10:00,194.29,194.36,194.2,194.25,4071.0,191.1521,191.2209,191.0635,191.1127,4071.0
2024-01-03 15:15:00,194.24,194.34,194.16,194.33,1201.0,191.1029,191.2012,191.0242,191.1914,1201.0
2024-01-03 15:20:00,194.27,194.36,194.15,194.15,8124.0,191.1324,191.2209,191.0143,191.0143,8124.0
2024-01-03 15:25:00,194.24,194.25,193.91,194.06,19993.0,191.1029,191.1127,190.7782,190.9258,19993.0
2024-01-03 15:30:00,194.04,194.16,193.84,194.0,19294.0,190.9061,191.0242,190.7093,190.8667,19294.0
2024-01-03 15:35:00,194.03,194.08,193.67,193.83,17711.0,190.8963,190.9454,190.5421,190.6995,17711.0
2024-01-03 15:40:00,193.83,193.88,193.51,193.51,17533.0,190.6995,190.7487,190.3846,190.3846,17533.0
2024-01-03 15:45:00,193.45,193.73,193.38,193.52,23782.0,190.3256,190.6011,190.2567,190.3945,23782.0
2024-01-03 15:50:00,193.55,193.62,192.9,193.03,27703.0,190.424,190.4929,189.7845,189.9124,27703.0
2024-01-03 15:55:00,193.05,193.18,192.84,192.99,77259.0,189.9321,190.06,189.7255,189.873,77259.0
2024-01-04 09:30:00,192.85,193.61,192.01,192.61,36164.0,189.7353,190.483,188.9089,189.4992,36164.0
2024-01-04 09:35:00,192.51,193.89,192.29,193.03,11656.0,189.4008,190.7585,189.1844,189.9124,11656.0
2024-01-04 09:40:00,193.23,193.78,193.11,193.53,11366.0,190.1092,190.6503,189.9911,190.4043,11366.0
2024-01-04 09:45:00,193.62,193.7,192.8,192.84,10109.0,190.4929,190.5716,189.6861,189.7255,10109.0
2024-01-04 09:50:00,193.02,193.19,192.81,193.02,5793.0,189.9026,190.0698,189.696,189.9026,5793.0
2024-01-04 09:55:00,193.06,193.15,192.39,192.73,13925.0,189.9419,190.0305,189.2827,189.6172,13925.0
2024-01-04 10:00:00,192.8,193.74,192.8,193.62,13078.0,189.6861,190.6109,189.6861,190.4929,13078.0
2024-01-04 10:05:00,193.61,193.72,193.48,193.64,2903.0,190.483,190.5913,190.3551,190.5125,2903.0
2024-01-04 10:10:00,193.7,194.17,193.45,194.17,10325.0,190.5716,191.034,190.3256,191.034,10325.0
2024-01-04 10:15:00,194.2,194.2,193.83,193.95,6424.0,191.0635,191.0635,190.6995,190.8175,6424.0
2024-01-04 10:20:00,193.95,194.09,193.87,193.98,6608.0,190.8175,190.9553,190.7388,190.8471,6608.0
2024-01-04 10:25:00,194.0,194.18,193.91,194.06,7503.0,190.8667,191.0438,190.7782,190.9258,7503.0
2024-01-04 10:30:00,194.03,194.16,193.73,194.01,7194.0,190.8963,191.0242,190.6011,190.8766,7194.0
2024-01-04 10:35:00,193.99,194.23,193.99,194.03,6765.0,190.8569,191.093,190.8569,190.8963,6765.0
2024-01-04 10:40:00,194.1,194.27,194.01,194.23,3189.0,190.9651,191.1324,190.8766,191.093,3189.0
2024-01-04 10:45:00,194.24,194.26,193.94,194.05,8979.0,191.1029,191.1225,190.8077,190.9159,8979.0
2024-01-04 10:50:00,194.09,194.1,193.85,193.97,7975.0,190.9553,190.9651,190.7192,190.8372,7975.0
2024-01-04 10:55:00,193.95,194.14,193.7,193.76,6490.0,190.8175,191.0045,190.5716,190.6306,6490.0
2024-01-04 11:00:00,193.82,194.06,193.73,194.02,6475.0,190.6896,190.9258,190.6011,190.8864,6475.0
2024-01-04 11:05:00,193.96,194.03,193.62,193.63,4790.0,190.8274,190.8963,190.4929,190.5027,4790.0
2024-01-04 11:10:00,193.64,194.11,193.64,194.1,4924.0,190.5125,190.975,190.5125,190.9651,4924.0
2024-01-04 11:15:00,194.21,194.23,194.02,194.09,4118.0,191.0733,191.093,190.8864,190.9553,4118.0
2024-01-04 11:20:00,194.1,194.17,193.84,194.1,10289.0,190.9651,191.034,190.7093,190.9651,10289.0
2024-01-04 11:25:00,194.13,194.33,194.08,194.2,6952.0,190.9946,191.1914,190.9454,191.0635,6952.0
2024-01-04 11:30:00,194.25,194.42,194.24,194.3,3389.0,191.1127,191.28,191.1029,191.1619,3389.0
2024-01-04 11:35:00,194.36,194.47,194.1,194.13,10073.0,191.2209,191.3291,190.9651,190.9946,10073.0
2024-01-04 11:40:00,194.12,194.19,194.06,194.08,2326.0,190.9848,191.0537,190.9258,190.9454,2326.0
2024-01-04 11:45:00,193.96,194.06,193.82,193.83,2286.0,190.8274,190.9258,190.6896,190.6995,2286.0
2024-01-04 11:50:00,193.83,193.99,193.68,193.99,2092.0,190.6995,190.8569,190.5519,190.8569,2092.0
2024-01-04 11:55:00,193.94,194.04,193.91,193.94,5017.0,190.8077,190.9061,190.7782,190.8077,5017.0
2024-01-04 12:00:00,193.97,194.11,193.78,193.83,4336.0,190.8372,190.975,190.6503,190.6995,4336.0
2024-01-04 12:05:00,193.81,193.83,193.66,193.77,5838.0,190.6798,190.6995,190.5322,190.6404,5838.0
2024-01-04 12:10:00,193.81,194.03,193.81,194.01,6116.0,190.6798,190.8963,190.6798,190.8766,6116.0
2024-01-04 12:15:00,193.99,194.11,193.82,194.01,14483.0,190.8569,190.975,190.6896,190.8766,14483.0
2024-01-04 12:20:00,194.0,194.21,193.95,194.21,4050.0,190.8667,191.0733,190.8175,191.0733,4050.0
2024-01-04 12:25:00,194.1,194.37,194.1,194.25,9847.0,190.9651,191.2308,190.9651,191.1127,9847.0
2024-01-04 12:30:00,194.33,194.33,194.11,194.23,1564.0,191.1914,191.1914,190.975,191.093,1564.0
2024-01-04 12:35:00,194.21,194.37,194.05,194.37,2952.0,191.0733,191.2308,190.9159,191.2308,2952.0
2024-01-04 12:40:00,194.31,194.38,193.95,193.95,4243.0,191.1717,191.2406,190.8175,190.8175,4243.0
2024-01-04 12:45:00,193.95,194.15,193.84,194.15,3520.0,190.8175,191.0143,190.7093,191.0143,3520.0
2024-01-04 12:50:00,194.13,194.42,194.13,194.4,4181.0,190.9946,191.28,190.9946,191.2603,4181.0
2024-01-04 12:55:00,194.4,194.4,194.2,194.33,5936.0,191.2603,191.2603,191.0635,191.1914,5936.0
2024-01-04 13:00:00,194.32,194.44,194.21,194.44,6805.0,191.1816,191.2996,191.0733,191.2996,6805.0
2024-01-04 13:05:00,194.47,194.71,194.4,194.59,5922.0,191.3291,191.5653,191.2603,191.4472,5922.0
2024-01-04 13:10:00,194.54,194.54,194.31,194.52,8148.0,191.398,191.398,191.1717,191.3783,8148.0
2024-01-04 13:15:00,194.53,194.56,194.36,194.47,10024.0,191.3882,191.4177,191.2209,191.3291,10024.0
2024-01-04 13:20:00,194.47,194.55,194.36,194.48,12904.0,191.3291,191.4079,191.2209,191.339,12904.0
2024-01-04 13:25:00,194.48,194.55,194.44,194.46,8355.0,191.339,191.4079,191.2996,191.3193,8355.0
2024-01-04 13:30:00,194.5,194.63,194.43,194.63,9122.0,191.3587,191.4866,191.2898,191.4866,9122.0
2024-01-04 13:35:00,194.59,194.65,194.42,194.65,10171.0,191.4472,191.5062,191.28,191.5062,10171.0
2024-01-04 13:40:00,194.65,194.65,194.4,194.47,14695.0,191.5062,191.5062,191.2603,191.3291,14695.0
2024-01-04 13:45:00,194.47,194.53,194.15,194.21,27034.0,191.3291,191.3882,191.0143,191.0733,27034.0
2024-01-04 13:50:00,194.15,194.33,194.12,194.22,12535.0,191.0143,191.1914,190.9848,191.0832,12535.0
2024-01-04 13:55:00,194.14,194.31,193.84,194.03,20494.0,191.0045,191.1717,190.7093,190.8963,20494.0
2024-01-04 14:00:00,194.03,194.08,193.63,193.75,13967.0,190.8963,190.9454,190.5027,190.6208,13967.0
2024-01-04 14:05:00,193.74,193.74,193.43,193.58,18424.0,190.6109,190.6109,190.3059,190.4535,18424.0
2024-01-04 14:10:00,193.63,193.99,193.47,193.9,20999.0,190.5027,190.8569,190.3453,190.7684,20999.0
2024-01-04 14:15:00,193.88,194.13,193.82,193.98,16202.0,190.7487,190.9946,190.6896,190.8471,16202.0
2024-01-04 14:20:00,193.95,193.96,193.7,193.77,11460.0,190.8175,190.8274,190.5716,190.6404,11460.0
2024-01-04 14:25:00,193.92,193.92,193.61,193.66,11430.0,190.788,190.788,190.483,190.5322,11430.0
2024-01-04 14:30:00,193.62,193.75,193.49,193.7,11049.0,190.4929,190.6208,190.365,190.5716,11049.0
2024-01-04 14:35:00,193.74,193.82,193.57,193.62,11730.0,190.6109,190.6896,190.4437,190.4929,11730.0
2024-01-04 14:40:00,193.62,193.9,193.62,193.79,14083.0,190.4929,190.7684,190.4929,190.6601,14083.0
2024-01-04 14:45:00,193.79,194.24,193.69,194.24,13356.0,190.6601,191.1029,190.5617,191.1029,13356.0
2024-01-04 14:50:00,194.25,194.41,194.06,194.07,13070.0,191.1127,191.2701,190.9258,190.9356,13070.0
2024-01-04 14:55:00,194.13,194.22,193.94,194.02,9783.0,190.9946,191.0832,190.8077,190.8864,9783.0
2024-01-04 15:00:00,194.03,194.08,193.82,193.82,13651.0,190.8963,190.9454,190.6896,190.6896,13651.0
2024-01-04 15:05:00,193.82,194.26,193.82,194.25,11492.0,190.6896,191.1225,190.6896,191.1127,11492.0
2024-01-04 15:10:00,194.23,194.54,194.21,194.39,20884.0,191.093,191.398,191.0733,191.2504,20884.0
2024-01-04 15:15:00,194.4,194.5,194.19,194.49,9787.0,191.2603,191.3587,191.0537,191.3488,9787.0
2024-01-04 15:20:00,194.43,194.51,194.09,194.09,16380.0,191.2898,191.3685,190.9553,190.9553,16380.0
2024-01-04 15:25:00,194.22,194.34,194.08,194.27,14906.0,191.0832,191.2012,190.9454,191.1324,14906.0
2024-01-04 15:30:00,194.26,194.5,194.14,194.5,21685.0,191.1225,191.3587,191.0045,191.3587,21685.0
2024-01-04 15:35:00,194.5,194.9,194.45,194.88,19750.0,191.3587,191.7522,191.3095,191.7325,19750.0
2024-01-04 15:40:00,194.91,194.93,194.72,194.79,23205.0,191.762,191.7817,191.5751,191.644,23205.0
2024-01-04 15:45:00,194.77,194.77,194.06,194.12,30594.0,191.6243,191.6243,190.9258,190.9848,30594.0
2024-01-04 15:50:00,193.67,194.07,193.53,193.85,40587.0,190.5421,190.9356,190.4043,190.7192,40587.0
2024-01-04 15:55:00,193.9,194.15,193.79,194.04,94260.0,190.7684,191.0143,190.6601,190.9061,94260.0
2024-01-05 09:30:00,193.07,193.49,193.07,193.47,17547.0,189.9518,190.365,189.9518,190.3453,17547.0
2024-01-05 09:35:00,193.5,194.11,193.49,193.49,5141.0,190.3748,190.975,190.365,190.365,5141.0
2024-01-05 09:40:00,193.37,193.53,193.07,193.44,2195.0,190.2469,190.4043,189.9518,190.3158,2195.0
2024-01-05 09:45:00,193.44,193.79,193.28,193.72,11868.0,190.3158,190.6601,190.1584,190.5913,11868.0
2024-01-05 09:50:00,193.73,193.84,193.7,193.73,3467.0,190.6011,190.7093,190.5716,190.6011,3467.0
2024-01-05 09:55:00,193.97,193.99,193.65,193.78,3322.0,190.8372,190.8569,190.5224,190.6503,3322.0
2024-01-05 10:00:00,193.97,195.27,193.96,195.0,8706.0,190.8372,192.1162,190.8274,191.8506,8706.0
2024-01-05 10:05:00,195.09,195.52,194.99,195.52,5707.0,191.9391,192.3622,191.8407,192.3622,5707.0
2024-01-05 10:10:00,195.56,195.94,195.35,195.45,9292.0,192.4015,192.7754,192.1949,192.2933,9292.0
2024-01-05 10:15:00,195.44,195.44,194.89,194.89,900.0,192.2835,192.2835,191.7424,191.7424,900.0
2024-01-05 10:20:00,195.09,195.3,194.88,195.07,3586.0,191.9391,192.1457,191.7325,191.9195,3586.0
2024-01-05 10:25:00,195.03,195.43,195.03,195.39,3923.0,191.8801,192.2736,191.8801,192.2343,3923.0
2024-01-05 10:30:00,195.29,195.49,195.11,195.49,2800.0,192.1359,192.3327,191.9588,192.3327,2800.0
2024-01-05 10:35:00,195.52,195.52,194.96,194.96,12853.0,192.3622,192.3622,191.8112,191.8112,12853.0
2024-01-05 10:40:00,195.05,195.08,194.55,194.91,9179.0,191.8998,191.9293,191.4079,191.762,9179.0
2024-01-05 10:45:00,194.81,194.95,194.8,194.8,1979.0,191.6637,191.8014,191.6538,191.6538,1979.0
2024-01-05 10:50:00,194.89,195.3,194.84,195.01,7223.0,191.7424,192.1457,191.6932,191.8604,7223.0
2024-01-05 10:55:00,195.24,195.24,194.7,194.92,5863.0,192.0867,192.0867,191.5554,191.7719,5863.0
2024-01-05 11:00:00,194.9,195.39,194.83,195.39,7253.0,191.7522,192.2343,191.6833,192.2343,7253.0
2024-01-05 11:05:00,195.34,195.43,195.13,195.19,3108.0,192.1851,192.2736,191.9785,192.0375,3108.0
2024-01-05 11:10:00,195.24,195.48,195.18,195.43,3984.0,192.0867,192.3228,192.0277,192.2736,3984.0
2024-01-05 11:15:00,195.35,195.53,194.9,194.96,29479.0,192.1949,192.372,191.7522,191.8112,29479.0
2024-01-05 11:20:00,194.94,195.2,194.75,194.99,23935.0,191.7916,192.0474,191.6046,191.8407,23935.0
2024-01-05 11:25:00,195.17,195.3,194.96,195.05,6123.0,192.0178,192.1457,191.8112,191.8998,6123.0
2024-01-05 11:30:00,195.05,195.12,194.89,195.12,7948.0,191.8998,191.9686,191.7424,191.9686,7948.0
2024-01-05 11:35:00,195.07,195.12,194.86,195.12,1601.0,191.9195,191.9686,191.7128,191.9686,1601.0
2024-01-05 11:40:00,195.16,195.4,195.12,195.38,927.0,192.008,192.2441,191.9686,192.2244,927.0
2024-01-05 11:45:00,195.39,195.4,195.12,195.2,5359.0,192.2343,192.2441,191.9686,192.0474,5359.0
2024-01-05 11:50:00,195.22,195.27,195.13,195.23,7525.0,192.067,192.1162,191.9785,192.0769,7525.0
2024-01-05 11:55:00,195.21,195.29,195.13,195.29,1450.0,192.0572,192.1359,191.9785,192.1359,1450.0
2024-01-05 12:00:00,195.3,195.51,195.28,195.42,9948.0,192.1457,192.3523,192.1261,192.2638,9948.0
2024-01-05 12:05:00,195.42,195.42,194.56,194.63,3239.0,192.2638,192.2638,191.4177,191.4866,3239.0
2024-01-05 12:10:00,194.66,194.93,194.6,194.81,6166.0,191.5161,191.7817,191.457,191.6637,6166.0
2024-01-05 12:15:00,194.82,194.98,194.59,194.59,3064.0,191.6735,191.8309,191.4472,191.4472,3064.0
2024-01-05 12:20:00,194.65,194.73,194.59,194.66,2257.0,191.5062,191.5849,191.4472,191.5161,2257.0
2024-01-05 12:25:00,194.67,194.79,194.42,194.42,1660.0,191.5259,191.644,191.28,191.28,1660.0
2024-01-05 12:30:00,194.48,194.56,194.27,194.41,6192.0,191.339,191.4177,191.1324,191.2701,6192.0
2024-01-05 12:35:00,194.34,194.75,194.25,194.6,4569.0,191.2012,191.6046,191.1127,191.457,4569.0
2024-01-05 12:40:00,194.71,194.79,194.57,194.65,2985.0,191.5653,191.644,191.4275,191.5062,2985.0
2024-01-05 12:45:00,194.67,194.67,194.34,194.4,2729.0,191.5259,191.5259,191.2012,191.2603,2729.0
2024-01-05 12:50:00,194.34,194.55,194.34,194.47,2605.0,191.2012,191.4079,191.2012,191.3291,2605.0
2024-01-05 12:55:00,194.34,194.4,194.14,194.34,6173.0,191.2012,191.2603,191.0045,191.2012,6173.0
2024-01-05 13:00:00,194.24,194.29,193.97,194.09,2032.0,191.1029,191.1521,190.8372,190.9553,2032.0
2024-01-05 13:05:00,194.09,194.1,194.0,194.0,952.0,190.9553,190.9651,190.8667,190.8667,952.0
2024-01-05 13:10:00,194.04,194.1,193.86,193.92,2644.0,190.9061,190.9651,190.729,190.788,2644.0
2024-01-05 13:15:00,193.95,193.99,193.9,193.92,1546.0,190.8175,190.8569,190.7684,190.788,1546.0
2024-01-05 13:20:00,193.95,194.16,193.95,194.16,830.0,190.8175,191.0242,190.8175,191.0242,830.0
2024-01-05 13:25:00,194.26,194.62,194.21,194.62,6113.0,191.1225,191.4767,191.0733,191.4767,6113.0
2024-01-05 13:30:00,194.68,194.83,194.51,194.58,2911.0,191.5358,191.6833,191.3685,191.4374,2911.0
2024-01-05 13:35:00,194.46,194.84,194.46,194.84,2436.0,191.3193,191.6932,191.3193,191.6932,2436.0
2024-01-05 13:40:00,194.81,194.89,194.64,194.64,1709.0,191.6637,191.7424,191.4964,191.4964,1709.0
2024-01-05 13:45:00,194.6,194.82,194.52,194.52,7285.0,191.457,191.6735,191.3783,191.3783,7285.0
2024-01-05 13:50:00,194.62,194.63,194.43,194.55,3601.0,191.4767,191.4866,191.2898,191.4079,3601.0
2024-01-05 13:55:00,194.56,194.74,194.52,194.61,3555.0,191.4177,191.5948,191.3783,191.4669,3555.0
2024-01-05 14:00:00,194.63,194.66,194.52,194.6,2690.0,191.4866,191.5161,191.3783,191.457,2690.0
2024-01-05 14:05:00,194.64,194.77,194.55,194.72,7694.0,191.4964,191.6243,191.4079,191.5751,7694.0
2024-01-05 14:10:00,194.7,194.88,194.59,194.6,5391.0,191.5554,191.7325,191.4472,191.457,5391.0
2024-01-05 14:15:00,194.71,194.79,194.46,194.46,2637.0,191.5653,191.644,191.3193,191.3193,2637.0
2024-01-05 14:20:00,194.43,194.6,194.26,194.38,8964.0,191.2898,191.457,191.1225,191.2406,8964.0
2024-01-05 14:25:00,194.36,194.38,194.16,194.16,1150.0,191.2209,191.2406,191.0242,191.0242,1150.0
2024-01-05 14:30:00,194.19,194.32,194.1,194.21,2215.0,191.0537,191.1816,190.9651,191.0733,2215.0
2024-01-05 14:35:00,194.21,194.43,194.16,194.23,5952.0,191.0733,191.2898,191.0242,191.093,5952.0
2024-01-05 14:40:00,194.22,194.22,193.89,193.97,3974.0,191.0832,191.0832,190.7585,190.8372,3974.0
2024-01-05 14:45:00,193.84,194.02,193.77,193.85,13246.0,190.7093,190.8864,190.6404,190.7192,13246.0
2024-01-05 14:50:00,193.89,193.94,193.69,193.78,7010.0,190.7585,190.8077,190.5617,190.6503,7010.0
2024-01-05 14:55:00,193.69,193.69,193.47,193.47,7980.0,190.5617,190.5617,190.3453,190.3453,7980.0
2024-01-05 15:00:00,193.47,193.71,193.44,193.66,16585.0,190.3453,190.5814,190.3158,190.5322,16585.0
2024-01-05 15:05:00,193.78,193.85,193.71,193.85,2627.0,190.6503,190.7192,190.5814,190.7192,2627.0
2024-01-05 15:10:00,193.87,194.19,193.81,194.03,5888.0,190.7388,191.0537,190.6798,190.8963,5888.0
2024-01-05 15:15:00,194.15,194.32,194.11,194.16,9612.0,191.0143,191.1816,190.975,191.0242,9612.0
2024-01-05 15:20:00,194.23,194.36,194.15,194.23,4110.0,191.093,191.2209,191.0143,191.093,4110.0
2024-01-05 15:25:00,194.24,194.33,194.06,194.31,4685.0,191.1029,191.1914,190.9258,191.1717,4685.0
2024-01-05 15:30:00,194.34,194.34,194.06,194.28,7118.0,191.2012,191.2012,190.9258,191.1422,7118.0
2024-01-05 15:35:00,194.3,194.3,194.16,194.16,3178.0,191.1619,191.1619,191.0242,191.0242,3178.0
2024-01-05 15:40:00,194.21,194.61,194.2,194.6,6525.0,191.0733,191.4669,191.0635,191.457,6525.0
2024-01-05 15:45:00,194.65,194.79,194.51,194.77,25159.0,191.5062,191.644,191.3685,191.6243,25159.0
2024-01-05 15:50:00,194.79,194.98,194.7,194.95,29954.0,191.644,191.8309,191.5554,191.8014,29954.0
2024-01-05 15:55:00,195.04,195.06,194.64,194.85,74993.0,191.8899,191.9096,191.4964,191.703,74993.0
2024-01-08 09:30:00,194.53,194.78,193.47,193.7,33085.0,191.3882,191.6341,190.3453,190.5716,33085.0
2024-01-08 09:35:00,194.05,194.64,193.73,194.64,2346.0,190.9159,191.4964,190.6011,191.4964,2346.0
2024-01-08 09:40:00,194.0,194.28,193.31,193.34,2254.0,190.8667,191.1422,190.1879,190.2174,2254.0
2024-01-08 09:45:00,193.34,193.83,193.07,193.6,9858.0,190.2174,190.6995,189.9518,190.4732,9858.0
2024-01-08 09:50:00,193.68,193.84,192.77,192.87,8377.0,190.5519,190.7093,189.6566,189.755,8377.0
2024-01-08 09:55:00,192.77,193.34,192.67,193.25,19586.0,189.6566,190.2174,189.5582,190.1288,19586.0
2024-01-08 10:00:00,193.26,194.16,193.17,194.16,16698.0,190.1387,191.0242,190.0501,191.0242,16698.0
2024-01-08 10:05:00,193.98,193.98,193.34,193.34,9162.0,190.8471,190.8471,190.2174,190.2174,9162.0
2024-01-08 10:10:00,193.38,193.74,193.24,193.73,13946.0,190.2567,190.6109,190.119,190.6011,13946.0
2024-01-08 10:15:00,193.59,193.72,193.44,193.62,9739.0,190.4634,190.5913,190.3158,190.4929,9739.0
2024-01-08 10:20:00,193.56,193.8,193.38,193.8,5464.0,190.4338,190.67,190.2567,190.67,5464.0
2024-01-08 10:25:00,193.89,194.29,193.81,194.25,19635.0,190.7585,191.1521,190.6798,191.1127,19635.0
2024-01-08 10:30:00,194.14,194.84,194.14,194.71,11960.0,191.0045,191.6932,191.0045,191.5653,11960.0
2024-01-08 10:35:00,194.84,195.0,194.62,195.0,21301.0,191.6932,191.8506,191.4767,191.8506,21301.0
2024-01-08 10:40:00,194.95,195.31,194.91,195.01,24568.0,191.8014,192.1556,191.762,191.8604,24568.0
2024-01-08 10:45:00,195.03,195.03,194.57,194.65,56265.0,191.8801,191.8801,191.4275,191.5062,56265.0
2024-01-08 10:50:00,194.59,194.75,194.16,194.16,26855.0,191.4472,191.6046,191.0242,191.0242,26855.0
2024-01-08 10:55:00,194.15,194.23,193.85,193.94,15979.0,191.0143,191.093,190.7192,190.8077,15979.0
2024-01-08 11:00:00,193.86,193.87,193.65,193.65,3998.0,190.729,190.7388,190.5224,190.5224,3998.0
2024-01-08 11:05:00,193.66,193.78,193.6,193.6,4273.0,190.5322,190.6503,190.4732,190.4732,4273.0
2024-01-08 11:10:00,193.64,193.95,193.6,193.86,13207.0,190.5125,190.8175,190.4732,190.729,13207.0
2024-01-08 11:15:00,193.96,194.26,193.91,194.25,9725.0,190.8274,191.1225,190.7782,191.1127,9725.0
2024-01-08 11:20:00,194.25,194.3,194.17,194.25,3402.0,191.1127,191.1619,191.034,191.1127,3402.0
2024-01-08 11:25:00,194.27,194.3,194.1,194.17,6282.0,191.1324,191.1619,190.9651,191.034,6282.0
2024-01-08 11:30:00,194.2,194.24,194.17,194.17,2890.0,191.0635,191.1029,191.034,191.034,2890.0
2024-01-08 11:35:00,194.22,194.42,194.14,194.35,8026.0,191.0832,191.28,191.0045,191.2111,8026.0
2024-01-08 11:40:00,194.32,194.56,194.32,194.54,4640.0,191.1816,191.4177,191.1816,191.398,4640.0
2024-01-08 11:45:00,194.5,194.54,194.45,194.49,5107.0,191.3587,191.398,191.3095,191.3488,5107.0
2024-01-08 11:50:00,194.5,194.86,194.44,194.65,28133.0,191.3587,191.7128,191.2996,191.5062,28133.0
2024-01-08 11:55:00,194.66,194.71,194.54,194.64,4142.0,191.5161,191.5653,191.398,191.4964,4142.0
2024-01-08 12:00:00,194.7,195.12,194.69,195.12,6591.0,191.5554,191.9686,191.5456,191.9686,6591.0
2024-01-08 12:05:00,195.09,195.09,194.57,194.65,17117.0,191.9391,191.9391,191.4275,191.5062,17117.0
2024-01-08 12:10:00,194.64,194.64,194.49,194.58,5500.0,191.4964,191.4964,191.3488,191.4374,5500.0
2024-01-08 12:15:00,194.59,194.76,194.58,194.7,2766.0,191.4472,191.6145,191.4374,191.5554,2766.0
2024-01-08 12:20:00,194.7,194.74,194.39,194.54,4795.0,191.5554,191.5948,191.2504,191.398,4795.0
2024-01-08 12:25:00,194.54,194.64,194.43,194.63,7650.0,191.398,191.4964,191.2898,191.4866,7650.0
2024-01-08 12:30:00,194.63,194.73,194.61,194.69,2235.0,191.4866,191.5849,191.4669,191.5456,2235.0
2024-01-08 12:35:00,194.77,194.85,194.74,194.83,1915.0,191.6243,191.703,191.5948,191.6833,1915.0
2024-01-08 12:40:00,194.85,194.96,194.8,194.87,10134.0,191.703,191.8112,191.6538,191.7227,10134.0
2024-01-08 12:45:00,194.87,194.93,194.66,194.66,3066.0,191.7227,191.7817,191.5161,191.5161,3066.0
2024-01-08 12:50:00,194.64,194.71,194.54,194.69,2195.0,191.4964,191.5653,191.398,191.5456,2195.0
2024-01-08 12:55:00,194.63,194.74,194.35,194.36,2837.0,191.4866,191.5948,191.2111,191.2209,2837.0
2024-01-08 13:00:00,194.51,194.71,194.37,194.71,11526.0,191.3685,191.5653,191.2308,191.5653,11526.0
2024-01-08 13:05:00,194.71,194.92,194.62,194.62,7064.0,191.5653,191.7719,191.4767,191.4767,7064.0
2024-01-08 13:10:00,194.6,194.66,194.53,194.55,2951.0,191.457,191.5161,191.3882,191.4079,2951.0
2024-01-08 13:15:00,194.61,194.67,194.53,194.59,4279.0,191.4669,191.5259,191.3882,191.4472,4279.0
2024-01-08 13:20:00,194.53,194.73,194.51,194.72,5615.0,191.3882,191.5849,191.3685,191.5751,5615.0
2024-01-08 13:25:00,194.77,194.88,194.59,194.6,7482.0,191.6243,191.7325,191.4472,191.457,7482.0
2024-01-08 13:30:00,194.55,194.65,194.55,194.59,2201.0,191.4079,191.5062,191.4079,191.4472,2201.0
2024-01-08 13:35:00,194.58,194.68,194.51,194.57,3803.0,191.4374,191.5358,191.3685,191.4275,3803.0
2024-01-08 13:40:00,194.56,194.79,194.47,194.79,11268.0,191.4177,191.644,191.3291,191.644,11268.0
2024-01-08 13:45:00,194.78,194.96,194.69,194.77,4824.0,191.6341,191.8112,191.5456,191.6243,4824.0
2024-01-08 13:50:00,194.64,194.75,194.56,194.72,8947.0,191.4964,191.6046,191.4177,191.5751,8947.0
2024-01-08 13:55:00,194.7,194.84,194.7,194.84,6962.0,191.5554,191.6932,191.5554,191.6932,6962.0
2024-01-08 14:00:00,194.84,194.85,194.7,194.74,8520.0,191.6932,191.703,191.5554,191.5948,8520.0
2024-01-08 14:05:00,194.78,194.79,194.61,194.66,7633.0,191.6341,191.644,191.4669,191.5161,7633.0
2024-01-08 14:10:00,194.7,195.02,194.7,195.02,6277.0,191.5554,191.8703,191.5554,191.8703,6277.0
2024-01-08 14:15:00,195.02,195.3,194.94,195.23,7808.0,191.8703,192.1457,191.7916,192.0769,7808.0
2024-01-08 14:20:00,195.19,195.22,195.13,195.17,6330.0,192.0375,192.067,191.9785,192.0178,6330.0
2024-01-08 14:25:00,195.17,195.7,195.17,195.59,11447.0,192.0178,192.5393,192.0178,192.4311,11447.0
2024-01-08 14:30:00,195.65,195.89,195.55,195.81,11173.0,192.4901,192.7262,192.3917,192.6475,11173.0
2024-01-08 14:35:00,195.77,195.81,195.67,195.7,7358.0,192.6081,192.6475,192.5098,192.5393,7358.0
2024-01-08 14:40:00,195.7,195.85,195.67,195.78,7851.0,192.5393,192.6869,192.5098,192.618,7851.0
2024-01-08 14:45:00,195.78,195.9,195.75,195.88,8189.0,192.618,192.736,192.5885,192.7164,8189.0
2024-01-08 14:50:00,195.89,196.07,195.82,196.06,10029.0,192.7262,192.9033,192.6573,192.8935,10029.0
2024-01-08 14:55:00,196.06,196.27,196.02,196.21,7686.0,192.8935,193.1001,192.8541,193.041,7686.0
2024-01-08 15:00:00,196.21,196.28,196.09,196.2,7424.0,193.041,193.1099,192.923,193.0312,7424.0
2024-01-08 15:05:00,196.17,196.19,195.89,196.19,13697.0,193.0017,193.0214,192.7262,193.0214,13697.0
2024-01-08 15:10:00,196.11,196.2,196.02,196.06,14120.0,192.9427,193.0312,192.8541,192.8935,14120.0
2024-01-08 15:15:00,196.06,196.09,195.92,195.93,14120.0,192.8935,192.923,192.7557,192.7656,14120.0
2024-01-08 15:20:00,195.94,195.94,195.66,195.78,15816.0,192.7754,192.7754,192.4999,192.618,15816.0
2024-01-08 15:25:00,195.76,195.87,195.46,195.46,14656.0,192.5983,192.7065,192.3032,192.3032,14656.0
2024-01-08 15:30:00,195.49,195.94,195.41,195.72,28751.0,192.3327,192.7754,192.254,192.559,28751.0
2024-01-08 15:35:00,195.68,195.72,195.46,195.7,11602.0,192.5196,192.559,192.3032,192.5393,11602.0
2024-01-08 15:40:00,195.76,195.88,195.56,195.6,21851.0,192.5983,192.7164,192.4015,192.4409,21851.0
2024-01-08 15:45:00,195.61,195.61,195.01,195.01,18354.0,192.4507,192.4507,191.8604,191.8604,18354.0
2024-01-08 15:50:00,195.36,196.01,195.34,196.01,28020.0,192.2048,192.8443,192.1851,192.8443,28020.0
2024-01-08 15:55:00,196.01,196.22,195.97,196.15,61939.0,192.8443,193.0509,192.8049,192.982,61939.0
2024-01-09 09:30:00,195.55,195.73,194.04,195.0,54645.0,192.3917,192.5688,190.9061,191.8506,54645.0
2024-01-09 09:35:00,194.81,197.66,194.81,197.5,9649.0,191.6637,194.4676,191.6637,194.3102,9649.0
2024-01-09 09:40:00,197.46,197.55,196.86,197.26,14372.0,194.2709,194.3594,193.6805,194.0741,14372.0
2024-01-09 09:45:00,197.13,197.89,196.66,197.89,10338.0,193.9462,194.6939,193.4838,194.6939,10338.0
2024-01-09 09:50:00,197.99,198.95,197.91,198.82,27222.0,194.7923,195.7368,194.7136,195.6089,27222.0
2024-01-09 09:55:00,198.91,199.25,198.23,198.68,7165.0,195.6974,196.0319,195.0284,195.4711,7165.0
2024-01-09 10:00:00,198.67,199.5,198.67,198.99,12176.0,195.4613,196.2779,195.4613,195.7761,12176.0
2024-01-09 10:05:00,198.93,199.24,198.4,199.12,16850.0,195.7171,196.0221,195.1957,195.904,16850.0
2024-01-09 10:10:00,199.09,199.32,198.6,198.64,17635.0,195.8745,196.1008,195.3924,195.4318,17635.0
2024-01-09 10:15:00,198.69,199.81,198.68,199.79,13167.0,195.481,196.5829,195.4711,196.5632,13167.0
2024-01-09 10:20:00,199.8,199.8,199.53,199.6,9373.0,196.5731,196.5731,196.3074,196.3763,9373.0
2024-01-09 10:25:00,199.65,199.83,199.3,199.37,48478.0,196.4255,196.6026,196.0811,196.15,48478.0
2024-01-09 10:30:00,199.29,199.68,199.08,199.66,8610.0,196.0713,196.455,195.8647,196.4353,8610.0
2024-01-09 10:35:00,199.59,199.59,199.31,199.53,4192.0,196.3665,196.3665,196.091,196.3074,4192.0
2024-01-09 10:40:00,199.42,199.53,199.24,199.3,21649.0,196.1992,196.3074,196.0221,196.0811,21649.0
2024-01-09 10:45:00,199.29,199.42,198.59,198.59,10316.0,196.0713,196.1992,195.3826,195.3826,10316.0
2024-01-09 10:50:00,198.62,198.71,198.3,198.48,6056.0,195.4121,195.5007,195.0973,195.2744,6056.0
2024-01-09 10:55:00,198.76,198.77,198.25,198.25,3540.0,195.5499,195.5597,195.0481,195.0481,3540.0
2024-01-09 11:00:00,198.15,198.47,198.09,198.3,6645.0,194.9497,195.2645,194.8907,195.0973,6645.0
2024-01-09 11:05:00,198.42,198.42,197.83,197.97,4002.0,195.2153,195.2153,194.6349,194.7726,4002.0
2024-01-09 11:10:00,197.95,198.1,197.94,198.06,1070.0,194.7529,194.9005,194.7431,194.8612,1070.0
2024-01-09 11:15:00,198.19,198.25,197.71,197.71,9904.0,194.9891,195.0481,194.5168,194.5168,9904.0
2024-01-09 11:20:00,197.65,197.73,197.5,197.56,14552.0,194.4578,194.5365,194.3102,194.3692,14552.0
2024-01-09 11:25:00,197.48,197.82,197.39,197.81,3615.0,194.2905,194.625,194.202,194.6152,3615.0
2024-01-09 11:30:00,197.74,198.0,197.74,197.94,3039.0,194.5463,194.8021,194.5463,194.7431,3039.0
2024-01-09 11:35:00,197.98,197.98,197.24,197.25,2228.0,194.7825,194.7825,194.0544,194.0642,2228.0
2024-01-09 11:40:00,197.39,197.66,197.18,197.24,2975.0,194.202,194.4676,193.9954,194.0544,2975.0
2024-01-09 11:45:00,197.46,197.47,197.0,197.18,3611.0,194.2709,194.2807,193.8183,193.9954,3611.0
2024-01-09 11:50:00,197.16,197.4,197.08,197.32,2375.0,193.9757,194.2118,193.897,194.1331,2375.0
2024-01-09 11:55:00,197.24,197.66,197.24,197.66,6457.0,194.0544,194.4676,194.0544,194.4676,6457.0
2024-01-09 12:00:00,197.73,197.73,197.54,197.67,1860.0,194.5365,194.5365,194.3496,194.4775,1860.0
2024-01-09 12:05:00,197.75,197.75,197.43,197.62,11730.0,194.5562,194.5562,194.2413,194.4283,11730.0
2024-01-09 12:10:00,197.63,197.63,197.35,197.45,4615.0,194.4381,194.4381,194.1626,194.261,4615.0
2024-01-09 12:15:00,197.44,197.46,197.24,197.29,2942.0,194.2512,194.2709,194.0544,194.1036,2942.0
2024-01-09 12:20:00,197.18,197.27,197.1,197.2,2660.0,193.9954,194.0839,193.9167,194.0151,2660.0
2024-01-09 12:25:00,197.24,197.32,197.11,197.28,5118.0,194.0544,194.1331,193.9265,194.0938,5118.0
2024-01-09 12:30:00,197.31,197.59,197.22,197.4,46924.0,194.1233,194.3988,194.0347,194.2118,46924.0
2024-01-09 12:35:00,197.33,197.43,197.2,197.23,10424.0,194.143,194.2413,194.0151,194.0446,10424.0
2024-01-09 12:40:00,197.29,197.37,197.17,197.17,4380.0,194.1036,194.1823,193.9855,193.9855,4380.0
2024-01-09 12:45:00,197.2,197.21,196.99,197.06,3336.0,194.0151,194.0249,193.8084,193.8773,3336.0
2024-01-09 12:50:00,196.97,197.29,196.97,197.09,4317.0,193.7888,194.1036,193.7888,193.9068,4317.0
2024-01-09 12:55:00,196.95,197.01,196.92,197.01,1472.0,193.7691,193.8281,193.7396,193.8281,1472.0
2024-01-09 13:00:00,197.07,197.2,196.99,197.14,3556.0,193.8872,194.0151,193.8084,193.956,3556.0
2024-01-09 13:05:00,197.19,197.19,196.66,196.73,3239.0,194.0052,194.0052,193.4838,193.5526,3239.0
2024-01-09 13:10:00,196.7,196.73,196.5,196.5,2800.0,193.5231,193.5526,193.3264,193.3264,2800.0
2024-01-09 13:15:00,196.6,196.71,196.55,196.71,2406.0,193.4247,193.533,193.3756,193.533,2406.0
2024-01-09 13:20:00,196.66,196.71,196.56,196.66,13615.0,193.4838,193.533,193.3854,193.4838,13615.0
2024-01-09 13:25:00,196.73,196.91,196.59,196.88,4952.0,193.5526,193.7297,193.4149,193.7002,4952.0
2024-01-09 13:30:00,196.85,196.98,196.66,196.78,4500.0,193.6707,193.7986,193.4838,193.6018,4500.0
2024-01-09 13:35:00,196.77,197.13,196.77,197.06,2650.0,193.592,193.9462,193.592,193.8773,2650.0
2024-01-09 13:40:00,197.07,197.15,197.01,197.15,2478.0,193.8872,193.9659,193.8281,193.9659,2478.0
2024-01-09 13:45:00,197.16,197.22,197.04,197.18,7310.0,193.9757,194.0347,193.8576,193.9954,7310.0
2024-01-09 13:50:00,197.13,197.39,197.12,197.34,4168.0,193.9462,194.202,193.9363,194.1528,4168.0
2024-01-09 13:55:00,197.27,197.4,197.12,197.26,3739.0,194.0839,194.2118,193.9363,194.0741,3739.0
2024-01-09 14:00:00,197.29,197.33,197.08,197.22,3780.0,194.1036,194.143,193.897,194.0347,3780.0
2024-01-09 14:05:00,197.25,197.25,197.02,197.07,3054.0,194.0642,194.0642,193.838,193.8872,3054.0
2024-01-09 14:10:00,197.12,197.16,196.81,196.83,6148.0,193.9363,193.9757,193.6314,193.651,6148.0
2024-01-09 14:15:00,196.78,196.91,196.61,196.71,17969.0,193.6018,193.7297,193.4346,193.533,17969.0
2024-01-09 14:20:00,196.69,196.82,196.64,196.78,5680.0,193.5133,193.6412,193.4641,193.6018,5680.0
2024-01-09 14:25:00,196.8,196.86,196.64,196.78,14330.0,193.6215,193.6805,193.4641,193.6018,14330.0
2024-01-09 14:30:00,196.78,197.4,196.77,197.21,53252.0,193.6018,194.2118,193.592,194.0249,53252.0
2024-01-09 14:35:00,197.32,197.39,196.84,196.84,46173.0,194.1331,194.202,193.6609,193.6609,46173.0
2024-01-09 14:40:00,196.99,197.0,196.49,196.59,14838.0,193.8084,193.8183,193.3165,193.4149,14838.0
2024-01-09 14:45:00,196.56,196.83,196.51,196.74,9311.0,193.3854,193.651,193.3362,193.5625,9311.0
2024-01-09 14:50:00,196.75,196.88,196.44,196.77,15021.0,193.5723,193.7002,193.2673,193.592,15021.0
2024-01-09 14:55:00,196.75,196.95,196.56,196.7,17319.0,193.5723,193.7691,193.3854,193.5231,17319.0
2024-01-09 15:00:00,196.7,196.81,196.63,196.67,13820.0,193.5231,193.6314,193.4543,193.4936,13820.0
2024-01-09 15:05:00,196.62,196.62,195.89,196.09,11526.0,193.4444,193.4444,192.7262,192.923,11526.0
2024-01-09 15:10:00,196.06,196.11,195.73,195.8,25184.0,192.8935,192.9427,192.5688,192.6377,25184.0
2024-01-09 15:15:00,195.84,196.21,195.79,196.21,7196.0,192.677,193.041,192.6278,193.041,7196.0
2024-01-09 15:20:00,196.11,196.23,196.03,196.05,11357.0,192.9427,193.0607,192.8639,192.8836,11357.0
2024-01-09 15:25:00,196.05,196.32,196.04,196.14,5376.0,192.8836,193.1493,192.8738,192.9722,5376.0
2024-01-09 15:30:00,196.14,196.19,195.81,195.89,13402.0,192.9722,193.0214,192.6475,192.7262,13402.0
2024-01-09 15:35:00,195.88,195.91,195.69,195.81,13582.0,192.7164,192.7459,192.5294,192.6475,13582.0
2024-01-09 15:40:00,195.81,195.84,195.57,195.65,27763.0,192.6475,192.677,192.4114,192.4901,27763.0
2024-01-09 15:45:00,195.61,195.67,195.4,195.44,35212.0,192.4507,192.5098,192.2441,192.2835,35212.0
2024-01-09 15:50:00,195.45,196.05,195.36,195.95,30198.0,192.2933,192.8836,192.2048,192.7852,30198.0
2024-01-09 15:55:00,195.95,196.11,195.72,195.94,65147.0,192.7852,192.9427,192.559,192.7754,65147.0
2024-01-10 09:30:00,196.58,196.58,195.91,196.36,16333.0,193.4051,193.4051,192.7459,193.1886,16333.0
2024-01-10 09:35:00,196.29,196.95,196.29,196.84,3330.0,193.1197,193.7691,193.1197,193.6609,3330.0
2024-01-10 09:40:00,196.86,197.43,196.85,197.43,5721.0,193.6805,194.2413,193.6707,194.2413,5721.0
2024-01-10 09:45:00,197.25,198.09,197.21,198.09,10090.0,194.0642,194.8907,194.0249,194.8907,10090.0
2024-01-10 09:50:00,198.04,198.37,197.59,197.97,16331.0,194.8415,195.1662,194.3988,194.7726,16331.0
2024-01-10 09:55:00,198.02,198.4,197.92,198.15,6957.0,194.8218,195.1957,194.7234,194.9497,6957.0
2024-01-10 10:00:00,198.16,198.45,197.69,197.86,10576.0,194.9595,195.2449,194.4971,194.6644,10576.0
2024-01-10 10:05:00,197.86,197.86,197.16,197.16,7311.0,194.6644,194.6644,193.9757,193.9757,7311.0
2024-01-10 10:10:00,197.18,197.53,197.18,197.47,4868.0,193.9954,194.3397,193.9954,194.2807,4868.0
2024-01-10 10:15:00,197.48,197.48,196.9,197.05,7646.0,194.2905,194.2905,193.7199,193.8675,7646.0
2024-01-10 10:20:00,197.01,197.15,196.8,196.82,4750.0,193.8281,193.9659,193.6215,193.6412,4750.0
2024-01-10 10:25:00,196.92,197.1,196.88,197.06,4323.0,193.7396,193.9167,193.7002,193.8773,4323.0
2024-01-10 10:30:00,197.08,197.17,196.74,196.8,10673.0,193.897,193.9855,193.5625,193.6215,10673.0
2024-01-10 10:35:00,196.79,196.81,196.34,196.42,2901.0,193.6117,193.6314,193.1689,193.2476,2901.0
2024-01-10 10:40:00,196.44,196.74,196.44,196.57,5729.0,193.2673,193.5625,193.2673,193.3952,5729.0
2024-01-10 10:45:00,196.6,196.63,196.49,196.52,608.0,193.4247,193.4543,193.3165,193.346,608.0
2024-01-10 10:50:00,196.5,196.68,196.31,196.44,5609.0,193.3264,193.5035,193.1394,193.2673,5609.0
2024-01-10 10:55:00,196.38,196.71,196.3,196.69,4760.0,193.2083,193.533,193.1296,193.5133,4760.0
2024-01-10 11:00:00,196.67,196.79,196.52,196.61,3505.0,193.4936,193.6117,193.346,193.4346,3505.0
2024-01-10 11:05:00,196.67,196.82,196.62,196.78,2383.0,193.4936,193.6412,193.4444,193.6018,2383.0
2024-01-10 11:10:00,196.76,196.76,196.38,196.52,2003.0,193.5822,193.5822,193.2083,193.346,2003.0
2024-01-10 11:15:00,196.49,197.0,196.48,197.0,9708.0,193.3165,193.8183,193.3067,193.8183,9708.0
2024-01-10 11:20:00,196.92,197.04,196.84,196.84,2470.0,193.7396,193.8576,193.6609,193.6609,2470.0
2024-01-10 11:25:00,196.88,196.92,196.72,196.91,1823.0,193.7002,193.7396,193.5428,193.7297,1823.0
2024-01-10 11:30:00,196.86,196.92,196.77,196.92,2460.0,193.6805,193.7396,193.592,193.7396,2460.0
2024-01-10 11:35:00,196.9,196.94,196.78,196.93,2632.0,193.7199,193.7593,193.6018,193.7494,2632.0
2024-01-10 11:40:00,196.92,197.2,196.92,197.15,3255.0,193.7396,194.0151,193.7396,193.9659,3255.0
2024-01-10 11:45:00,197.11,197.11,196.98,197.02,4585.0,193.9265,193.9265,193.7986,193.838,4585.0
2024-01-10 11:50:00,197.02,197.19,196.96,197.16,4055.0,193.838,194.0052,193.7789,193.9757,4055.0
2024-01-10 11:55:00,197.14,197.26,197.13,197.21,2145.0,193.956,194.0741,193.9462,194.0249,2145.0
2024-01-10 12:00:00,197.14,197.19,197.01,197.18,2904.0,193.956,194.0052,193.8281,193.9954,2904.0
2024-01-10 12:05:00,197.15,197.4,197.06,197.23,3081.0,193.9659,194.2118,193.8773,194.0446,3081.0
2024-01-10 12:10:00,197.21,197.43,197.19,197.41,4243.0,194.0249,194.2413,194.0052,194.2217,4243.0
2024-01-10 12:15:00,197.51,197.51,197.37,197.42,5134.0,194.32,194.32,194.1823,194.2315,5134.0
2024-01-10 12:20:00,197.5,197.73,197.5,197.72,5247.0,194.3102,194.5365,194.3102,194.5267,5247.0
2024-01-10 12:25:00,197.73,197.76,197.55,197.55,6633.0,194.5365,194.566,194.3594,194.3594,6633.0
2024-01-10 12:30:00,197.57,197.88,197.51,197.86,9180.0,194.3791,194.6841,194.32,194.6644,9180.0
2024-01-10 12:35:00,197.88,198.07,197.87,198.03,3585.0,194.6841,194.871,194.6742,194.8316,3585.0
2024-01-10 12:40:00,198.03,198.03,197.74,197.77,2714.0,194.8316,194.8316,194.5463,194.5758,2714.0
2024-01-10 12:45:00,197.78,197.87,197.57,197.57,3646.0,194.5857,194.6742,194.3791,194.3791,3646.0
2024-01-10 12:50:00,197.7,197.72,197.62,197.65,2288.0,194.507,194.5267,194.4283,194.4578,2288.0
2024-01-10 12:55:00,197.79,197.87,197.76,197.81,3410.0,194.5955,194.6742,194.566,194.6152,3410.0
2024-01-10 13:00:00,197.78,198.08,197.66,198.08,6300.0,194.5857,194.8808,194.4676,194.8808,6300.0
2024-01-10 13:05:00,198.07,198.1,197.88,197.99,2778.0,194.871,194.9005,194.6841,194.7923,2778.0
2024-01-10 13:10:00,197.96,198.14,197.7,198.14,14954.0,194.7628,194.9399,194.507,194.9399,14954.0
2024-01-10 13:15:00,198.16,198.31,198.03,198.04,5998.0,194.9595,195.1071,194.8316,194.8415,5998.0
2024-01-10 13:20:00,198.09,198.38,197.91,198.38,15993.0,194.8907,195.176,194.7136,195.176,15993.0
2024-01-10 13:25:00,198.38,198.41,198.15,198.27,6773.0,195.176,195.2055,194.9497,195.0678,6773.0
2024-01-10 13:30:00,198.2,198.57,198.2,198.54,15230.0,194.9989,195.3629,194.9989,195.3334,15230.0
2024-01-10 13:35:00,198.56,198.56,198.19,198.51,4900.0,195.3531,195.3531,194.9891,195.3039,4900.0
2024-01-10 13:40:00,198.46,198.51,198.22,198.22,7548.0,195.2547,195.3039,195.0186,195.0186,7548.0
2024-01-10 13:45:00,198.31,198.51,198.3,198.47,2399.0,195.1071,195.3039,195.0973,195.2645,2399.0
2024-01-10 13:50:00,198.48,198.6,198.39,198.56,3823.0,195.2744,195.3924,195.1858,195.3531,3823.0
2024-01-10 13:55:00,198.48,198.5,198.41,198.45,4603.0,195.2744,195.2941,195.2055,195.2449,4603.0
2024-01-10 14:00:00,198.45,198.73,198.44,198.7,7117.0,195.2449,195.5203,195.235,195.4908,7117.0
2024-01-10 14:05:00,198.63,198.63,198.12,198.12,2387.0,195.422,195.422,194.9202,194.9202,2387.0
2024-01-10 14:10:00,198.1,198.42,198.05,198.22,3746.0,194.9005,195.2153,194.8513,195.0186,3746.0
2024-01-10 14:15:00,198.17,198.26,198.05,198.25,7424.0,194.9694,195.0579,194.8513,195.0481,7424.0
2024-01-10 14:20:00,198.28,198.31,198.07,198.23,3414.0,195.0776,195.1071,194.871,195.0284,3414.0
2024-01-10 14:25:00,198.25,198.26,198.06,198.18,4611.0,195.0481,195.0579,194.8612,194.9792,4611.0
2024-01-10 14:30:00,198.23,198.33,198.11,198.14,31853.0,195.0284,195.1268,194.9104,194.9399,31853.0
2024-01-10 14:35:00,198.16,198.21,198.04,198.18,2933.0,194.9595,195.0087,194.8415,194.9792,2933.0
2024-01-10 14:40:00,198.22,198.31,198.17,198.3,1637.0,195.0186,195.1071,194.9694,195.0973,1637.0
2024-01-10 14:45:00,198.3,198.49,198.3,198.43,2854.0,195.0973,195.2842,195.0973,195.2252,2854.0
2024-01-10 14:50:00,198.47,198.71,198.46,198.61,4871.0,195.2645,195.5007,195.2547,195.4023,4871.0
2024-01-10 14:55:00,198.65,198.71,198.48,198.67,4554.0,195.4416,195.5007,195.2744,195.4613,4554.0
2024-01-10 15:00:00,198.71,198.71,198.51,198.6,7351.0,195.5007,195.5007,195.3039,195.3924,7351.0
2024-01-10 15:05:00,198.59,198.84,198.57,198.8,9283.0,195.3826,195.6286,195.3629,195.5892,9283.0
2024-01-10 15:10:00,198.75,198.8,198.52,198.6,6054.0,195.54,195.5892,195.3137,195.3924,6054.0
2024-01-10 15:15:00,198.59,198.68,198.26,198.26,9845.0,195.3826,195.4711,195.0579,195.0579,9845.0
2024-01-10 15:20:00,198.22,198.24,198.03,198.07,12746.0,195.0186,195.0383,194.8316,194.871,12746.0
2024-01-10 15:25:00,198.06,198.23,198.01,198.15,6998.0,194.8612,195.0284,194.812,194.9497,6998.0
2024-01-10 15:30:00,198.15,198.41,198.11,198.34,8426.0,194.9497,195.2055,194.9104,195.1366,8426.0
2024-01-10 15:35:00,198.35,198.41,198.24,198.31,15450.0,195.1465,195.2055,195.0383,195.1071,15450.0
2024-01-10 15:40:00,198.31,198.42,198.23,198.34,25652.0,195.1071,195.2153,195.0284,195.1366,25652.0
2024-01-10 15:45:00,198.32,198.55,198.29,198.39,37661.0,195.117,195.3432,195.0874,195.1858,37661.0
2024-01-10 15:50:00,198.34,198.6,198.27,198.6,19683.0,195.1366,195.3924,195.0678,195.3924,19683.0
2024-01-10 15:55:00,198.61,198.87,198.51,198.84,70089.0,195.4023,195.6581,195.3039,195.6286,70089.0
2024-01-11 09:30:00,198.23,198.41,196.58,197.4,33589.0,195.0284,195.2055,193.4051,194.2118,33589.0
2024-01-11 09:35:00,197.18,198.01,197.14,198.01,9153.0,193.9954,194.812,193.956,194.812,9153.0
2024-01-11 09:40:00,197.94,198.18,197.68,197.96,6604.0,194.7431,194.9792,194.4873,194.7628,6604.0
2024-01-11 09:45:00,197.95,198.14,197.3,197.34,4107.0,194.7529,194.9399,194.1134,194.1528,4107.0
2024-01-11 09:50:00,197.35,197.61,197.04,197.5,7682.0,194.1626,194.4184,193.8576,194.3102,7682.0
2024-01-11 09:55:00,197.55,197.71,197.24,197.61,10103.0,194.3594,194.5168,194.0544,194.4184,10103.0
2024-01-11 10:00:00,197.61,197.64,196.89,196.89,5219.0,194.4184,194.4479,193.7101,193.7101,5219.0
2024-01-11 10:05:00,196.9,197.13,196.7,196.9,7175.0,193.7199,193.9462,193.5231,193.7199,7175.0
2024-01-11 10:10:00,196.73,196.95,196.41,196.64,7350.0,193.5526,193.7691,193.2378,193.4641,7350.0
2024-01-11 10:15:00,196.43,197.02,196.43,196.91,7871.0,193.2575,193.838,193.2575,193.7297,7871.0
2024-01-11 10:20:00,197.02,197.1,196.68,196.74,10005.0,193.838,193.9167,193.5035,193.5625,10005.0
2024-01-11 10:25:00,196.65,196.8,196.47,196.71,14281.0,193.4739,193.6215,193.2968,193.533,14281.0
2024-01-11 10:30:00,196.73,196.89,196.3,196.31,8997.0,193.5526,193.7101,193.1296,193.1394,8997.0
2024-01-11 10:35:00,196.24,196.81,196.18,196.63,12994.0,193.0706,193.6314,193.0115,193.4543,12994.0
2024-01-11 10:40:00,196.63,196.84,196.39,196.84,11355.0,193.4543,193.6609,193.2181,193.6609,11355.0
2024-01-11 10:45:00,196.87,196.87,196.31,196.45,8846.0,193.6904,193.6904,193.1394,193.2772,8846.0
2024-01-11 10:50:00,196.43,196.43,196.0,196.13,6654.0,193.2575,193.2575,192.8344,192.9623,6654.0
2024-01-11 10:55:00,196.22,196.64,196.15,196.54,12675.0,193.0509,193.4641,192.982,193.3657,12675.0
2024-01-11 11:00:00,196.46,196.66,196.3,196.57,10962.0,193.287,193.4838,193.1296,193.3952,10962.0
2024-01-11 11:05:00,196.63,196.88,196.61,196.79,4382.0,193.4543,193.7002,193.4346,193.6117,4382.0
2024-01-11 11:10:00,196.8,196.96,196.3,196.3,5325.0,193.6215,193.7789,193.1296,193.1296,5325.0
2024-01-11 11:15:00,196.3,196.32,196.01,196.11,6842.0,193.1296,193.1493,192.8443,192.9427,6842.0
2024-01-11 11:20:00,196.06,196.38,195.96,196.3,5572.0,192.8935,193.2083,192.7951,193.1296,5572.0
2024-01-11 11:25:00,196.31,196.37,196.05,196.35,5873.0,193.1394,193.1985,192.8836,193.1788,5873.0
2024-01-11 11:30:00,196.29,196.44,196.15,196.33,8163.0,193.1197,193.2673,192.982,193.1591,8163.0
2024-01-11 11:35:00,196.2,196.39,195.83,195.83,9316.0,193.0312,193.2181,192.6672,192.6672,9316.0
2024-01-11 11:40:00,195.84,196.08,195.74,195.79,10791.0,192.677,192.9131,192.5786,192.6278,10791.0
2024-01-11 11:45:00,195.89,196.12,195.79,196.09,7216.0,192.7262,192.9525,192.6278,192.923,7216.0
2024-01-11 11:50:00,196.09,196.33,196.06,196.17,7463.0,192.923,193.1591,192.8935,193.0017,7463.0
2024-01-11 11:55:00,196.01,196.28,196.01,196.2,3395.0,192.8443,193.1099,192.8443,193.0312,3395.0
2024-01-11 12:00:00,196.34,196.57,196.27,196.47,3165.0,193.1689,193.3952,193.1001,193.2968,3165.0
2024-01-11 12:05:00,196.46,196.77,196.45,196.77,7507.0,193.287,193.592,193.2772,193.592,7507.0
2024-01-11 12:10:00,196.85,197.05,196.85,196.9,2005.0,193.6707,193.8675,193.6707,193.7199,2005.0
2024-01-11 12:15:00,196.91,196.98,196.68,196.74,5267.0,193.7297,193.7986,193.5035,193.5625,5267.0
2024-01-11 12:20:00,196.74,196.91,196.63,196.85,5251.0,193.5625,193.7297,193.4543,193.6707,5251.0
2024-01-11 12:25:00,196.82,196.92,196.6,196.6,5652.0,193.6412,193.7396,193.4247,193.4247,5652.0
2024-01-11 12:30:00,196.67,196.91,196.65,196.73,5315.0,193.4936,193.7297,193.4739,193.5526,5315.0
2024-01-11 12:35:00,196.73,196.73,196.51,196.71,4697.0,193.5526,193.5526,193.3362,193.533,4697.0
2024-01-11 12:40:00,196.77,196.98,196.74,196.97,13984.0,193.592,193.7986,193.5625,193.7888,13984.0
2024-01-11 12:45:00,197.01,197.21,197.01,197.14,3364.0,193.8281,194.0249,193.8281,193.956,3364.0
2024-01-11 12:50:00,197.14,197.19,196.87,196.92,7044.0,193.956,194.0052,193.6904,193.7396,7044.0
2024-01-11 12:55:00,196.83,197.01,196.81,196.81,4161.0,193.651,193.8281,193.6314,193.6314,4161.0
2024-01-11 13:00:00,196.87,196.91,196.74,196.9,6277.0,193.6904,193.7297,193.5625,193.7199,6277.0
2024-01-11 13:05:00,196.88,196.91,196.74,196.74,4822.0,193.7002,193.7297,193.5625,193.5625,4822.0
2024-01-11 13:10:00,196.9,197.06,196.78,196.91,4579.0,193.7199,193.8773,193.6018,193.7297,4579.0
2024-01-11 13:15:00,196.97,197.01,196.83,196.91,1981.0,193.7888,193.8281,193.651,193.7297,1981.0
2024-01-11 13:20:00,196.89,197.04,196.82,197.0,9678.0,193.7101,193.8576,193.6412,193.8183,9678.0
2024-01-11 13:25:00,196.97,197.04,196.81,196.81,8384.0,193.7888,193.8576,193.6314,193.6314,8384.0
2024-01-11 13:30:00,196.88,196.97,196.74,196.97,4619.0,193.7002,193.7888,193.5625,193.7888,4619.0
2024-01-11 13:35:00,196.99,197.04,196.82,196.82,4817.0,193.8084,193.8576,193.6412,193.6412,4817.0
2024-01-11 13:40:00,196.84,196.95,196.74,196.91,4825.0,193.6609,193.7691,193.5625,193.7297,4825.0
2024-01-11 13:45:00,196.95,196.95,196.71,196.71,2762.0,193.7691,193.7691,193.533,193.533,2762.0
2024-01-11 13:50:00,196.78,196.84,196.67,196.72,5864.0,193.6018,193.6609,193.4936,193.5428,5864.0
2024-01-11 13:55:00,196.73,197.11,196.72,197.03,13444.0,193.5526,193.9265,193.5428,193.8478,13444.0
2024-01-11 14:00:00,197.06,197.21,196.95,197.12,24627.0,193.8773,194.0249,193.7691,193.9363,24627.0
2024-01-11 14:05:00,197.12,197.12,196.81,197.0,9738.0,193.9363,193.9363,193.6314,193.8183,9738.0
2024-01-11 14:10:00,196.89,197.03,196.86,196.93,16165.0,193.7101,193.8478,193.6805,193.7494,16165.0
2024-01-11 14:15:00,197.01,197.02,196.84,196.9,19957.0,193.8281,193.838,193.6609,193.7199,19957.0
2024-01-11 14:20:00,196.9,196.93,196.6,196.64,11138.0,193.7199,193.7494,193.4247,193.4641,11138.0
2024-01-11 14:25:00,196.68,196.85,196.57,196.84,9357.0,193.5035,193.6707,193.3952,193.6609,9357.0
2024-01-11 14:30:00,196.86,196.9,196.71,196.75,7546.0,193.6805,193.7199,193.533,193.5723,7546.0
2024-01-11 14:35:00,196.8,196.85,196.56,196.66,9059.0,193.6215,193.6707,193.3854,193.4838,9059.0
2024-01-11 14:40:00,196.65,196.81,196.63,196.7,11777.0,193.4739,193.6314,193.4543,193.5231,11777.0
2024-01-11 14:45:00,196.7,196.79,196.6,196.6,8073.0,193.5231,193.6117,193.4247,193.4247,8073.0
2024-01-11 14:50:00,196.62,196.85,196.62,196.83,7704.0,193.4444,193.6707,193.4444,193.651,7704.0
2024-01-11 14:55:00,196.84,196.93,196.73,196.79,10198.0,193.6609,193.7494,193.5526,193.6117,10198.0
2024-01-11 15:00:00,196.82,196.82,196.61,196.69,7119.0,193.6412,193.6412,193.4346,193.5133,7119.0
2024-01-11 15:05:00,196.72,196.73,196.58,196.67,6096.0,193.5428,193.5526,193.4051,193.4936,6096.0
2024-01-11 15:10:00,196.67,196.82,196.49,196.66,8068.0,193.4936,193.6412,193.3165,193.4838,8068.0
2024-01-11 15:15:00,196.63,196.63,196.33,196.48,9668.0,193.4543,193.4543,193.1591,193.3067,9668.0
2024-01-11 15:20:00,196.53,196.74,196.53,196.66,9780.0,193.3559,193.5625,193.3559,193.4838,9780.0
2024-01-11 15:25:00,196.64,196.77,196.62,196.63,13109.0,193.4641,193.592,193.4444,193.4543,13109.0
2024-01-11 15:30:00,196.62,196.89,196.6,196.77,23376.0,193.4444,193.7101,193.4247,193.592,23376.0
2024-01-11 15:35:00,196.73,196.73,196.5,196.68,40273.0,193.5526,193.5526,193.3264,193.5035,40273.0
2024-01-11 15:40:00,196.68,196.77,196.58,196.72,18511.0,193.5035,193.592,193.4051,193.5428,18511.0
2024-01-11 15:45:00,196.71,196.78,196.37,196.53,24028.0,193.533,193.6018,193.1985,193.3559,24028.0
2024-01-11 15:50:00,196.53,196.72,196.29,196.4,31153.0,193.3559,193.5428,193.1197,193.228,31153.0
2024-01-11 15:55:00,196.4,196.85,196.38,196.71,79549.0,193.228,193.6707,193.2083,193.533,79549.0
2024-01-12 09:30:00,197.68,198.12,197.68,197.91,22812.0,194.4873,194.9202,194.4873,194.7136,22812.0
2024-01-12 09:35:00,197.92,198.88,197.8,198.88,10703.0,194.7234,195.6679,194.6054,195.6679,10703.0
2024-01-12 09:40:00,198.79,199.23,198.23,199.16,7041.0,195.5794,196.0123,195.0284,195.9434,7041.0
2024-01-12 09:45:00,198.98,199.56,198.77,198.77,5976.0,195.7663,196.3369,195.5597,195.5597,5976.0
2024-01-12 09:50:00,198.77,198.93,198.57,198.62,4358.0,195.5597,195.7171,195.3629,195.4121,4358.0
2024-01-12 09:55:00,198.62,198.62,198.13,198.33,13699.0,195.4121,195.4121,194.93,195.1268,13699.0
2024-01-12 10:00:00,198.41,198.59,198.12,198.12,6628.0,195.2055,195.3826,194.9202,194.9202,6628.0
2024-01-12 10:05:00,198.22,198.76,198.22,198.46,5458.0,195.0186,195.5499,195.0186,195.2547,5458.0
2024-01-12 10:10:00,198.62,198.74,198.08,198.08,10036.0,195.4121,195.5302,194.8808,194.8808,10036.0
2024-01-12 10:15:00,197.92,198.13,197.63,197.84,7415.0,194.7234,194.93,194.4381,194.6447,7415.0
2024-01-12 10:20:00,197.81,197.81,197.12,197.51,8822.0,194.6152,194.6152,193.9363,194.32,8822.0
2024-01-12 10:25:00,197.43,197.43,197.16,197.21,3381.0,194.2413,194.2413,193.9757,194.0249,3381.0
2024-01-12 10:30:00,197.3,197.7,197.18,197.7,8946.0,194.1134,194.507,193.9954,194.507,8946.0
2024-01-12 10:35:00,197.78,197.78,197.29,197.37,6436.0,194.5857,194.5857,194.1036,194.1823,6436.0
2024-01-12 10:40:00,197.44,197.84,197.34,197.81,12358.0,194.2512,194.6447,194.1528,194.6152,12358.0
2024-01-12 10:45:00,197.81,197.82,197.39,197.39,8956.0,194.6152,194.625,194.202,194.202,8956.0
2024-01-12 10:50:00,197.46,197.46,197.17,197.25,9711.0,194.2709,194.2709,193.9855,194.0642,9711.0
2024-01-12 10:55:00,197.23,197.38,197.08,197.09,15276.0,194.0446,194.1921,193.897,193.9068,15276.0
2024-01-12 11:00:00,197.09,197.24,197.05,197.08,51046.0,193.9068,194.0544,193.8675,193.897,51046.0
2024-01-12 11:05:00,197.12,197.36,196.86,197.36,15662.0,193.9363,194.1725,193.6805,194.1725,15662.0
2024-01-12 11:10:00,197.43,197.49,197.28,197.28,3460.0,194.2413,194.3004,194.0938,194.0938,3460.0
2024-01-12 11:15:00,197.28,197.83,197.23,197.82,7274.0,194.0938,194.6349,194.0446,194.625,7274.0
2024-01-12 11:20:00,197.75,197.91,197.75,197.86,6777.0,194.5562,194.7136,194.5562,194.6644,6777.0
2024-01-12 11:25:00,197.87,198.1,197.87,197.94,2646.0,194.6742,194.9005,194.6742,194.7431,2646.0
2024-01-12 11:30:00,197.98,198.12,197.81,197.88,15623.0,194.7825,194.9202,194.6152,194.6841,15623.0
2024-01-12 11:35:00,197.88,197.88,197.43,197.59,13077.0,194.6841,194.6841,194.2413,194.3988,13077.0
2024-01-12 11:40:00,197.66,197.71,197.44,197.53,7098.0,194.4676,194.5168,194.2512,194.3397,7098.0
2024-01-12 11:45:00,197.44,197.52,197.33,197.38,8984.0,194.2512,194.3299,194.143,194.1921,8984.0
2024-01-12 11:50:00,197.33,197.49,197.33,197.43,5196.0,194.143,194.3004,194.143,194.2413,5196.0
2024-01-12 11:55:00,197.49,197.53,197.39,197.42,6436.0,194.3004,194.3397,194.202,194.2315,6436.0
2024-01-12 12:00:00,197.48,197.52,197.25,197.28,7400.0,194.2905,194.3299,194.0642,194.0938,7400.0
2024-01-12 12:05:00,197.29,197.7,197.28,197.7,4501.0,194.1036,194.507,194.0938,194.507,4501.0
2024-01-12 12:10:00,197.71,197.81,197.69,197.75,4023.0,194.5168,194.6152,194.4971,194.5562,4023.0
2024-01-12 12:15:00,197.75,197.99,197.75,197.96,9313.0,194.5562,194.7923,194.5562,194.7628,9313.0
2024-01-12 12:20:00,197.96,198.09,197.89,197.95,8417.0,194.7628,194.8907,194.6939,194.7529,8417.0
2024-01-12 12:25:00,197.9,198.13,197.76,198.1,8491.0,194.7037,194.93,194.566,194.9005,8491.0
2024-01-12 12:30:00,198.14,198.22,198.04,198.11,5261.0,194.9399,195.0186,194.8415,194.9104,5261.0
2024-01-12 12:35:00,198.02,198.06,197.91,198.06,3852.0,194.8218,194.8612,194.7136,194.8612,3852.0
2024-01-12 12:40:00,197.99,198.15,197.96,198.13,6715.0,194.7923,194.9497,194.7628,194.93,6715.0
2024-01-12 12:45:00,198.15,198.18,197.98,198.16,6098.0,194.9497,194.9792,194.7825,194.9595,6098.0
2024-01-12 12:50:00,198.16,198.51,198.15,198.51,8000.0,194.9595,195.3039,194.9497,195.3039,8000.0
2024-01-12 12:55:00,198.51,198.56,198.32,198.44,9479.0,195.3039,195.3531,195.117,195.235,9479.0
2024-01-12 13:00:00,198.46,198.55,198.46,198.5,7756.0,195.2547,195.3432,195.2547,195.2941,7756.0
2024-01-12 13:05:00,198.5,198.55,198.36,198.37,10941.0,195.2941,195.3432,195.1563,195.1662,10941.0
2024-01-12 13:10:00,198.39,198.41,198.19,198.23,5133.0,195.1858,195.2055,194.9891,195.0284,5133.0
2024-01-12 13:15:00,198.23,198.47,198.22,198.47,10309.0,195.0284,195.2645,195.0186,195.2645,10309.0
2024-01-12 13:20:00,198.47,198.58,198.4,198.46,8112.0,195.2645,195.3728,195.1957,195.2547,8112.0
2024-01-12 13:25:00,198.47,198.59,198.45,198.58,2608.0,195.2645,195.3826,195.2449,195.3728,2608.0
2024-01-12 13:30:00,198.57,198.58,198.38,198.41,7505.0,195.3629,195.3728,195.176,195.2055,7505.0
2024-01-12 13:35:00,198.41,198.57,198.4,198.57,6861.0,195.2055,195.3629,195.1957,195.3629,6861.0
2024-01-12 13:40:00,198.57,198.58,198.44,198.51,8861.0,195.3629,195.3728,195.235,195.3039,8861.0
2024-01-12 13:45:00,198.51,198.61,198.5,198.55,5501.0,195.3039,195.4023,195.2941,195.3432,5501.0
2024-01-12 13:50:00,198.5,198.55,198.41,198.43,9433.0,195.2941,195.3432,195.2055,195.2252,9433.0
2024-01-12 13:55:00,198.47,198.51,198.42,198.47,9781.0,195.2645,195.3039,195.2153,195.2645,9781.0
2024-01-12 14:00:00,198.47,198.57,198.44,198.53,11506.0,195.2645,195.3629,195.235,195.3236,11506.0
2024-01-12 14:05:00,198.55,198.68,198.53,198.61,10570.0,195.3432,195.4711,195.3236,195.4023,10570.0
2024-01-12 14:10:00,198.61,198.63,198.56,198.61,6626.0,195.4023,195.422,195.3531,195.4023,6626.0
2024-01-12 14:15:00,198.62,198.85,198.62,198.81,6329.0,195.4121,195.6384,195.4121,195.599,6329.0
2024-01-12 14:20:00,198.81,198.88,198.62,198.66,10831.0,195.599,195.6679,195.4121,195.4515,10831.0
2024-01-12 14:25:00,198.72,198.85,198.69,198.77,10311.0,195.5105,195.6384,195.481,195.5597,10311.0
2024-01-12 14:30:00,198.81,198.82,198.4,198.5,10415.0,195.599,195.6089,195.1957,195.2941,10415.0
2024-01-12 14:35:00,198.48,198.48,198.21,198.28,7998.0,195.2744,195.2744,195.0087,195.0776,7998.0
2024-01-12 14:40:00,198.28,198.55,198.26,198.4,12073.0,195.0776,195.3432,195.0579,195.1957,12073.0
2024-01-12 14:45:00,198.38,198.38,198.23,198.31,7474.0,195.176,195.176,195.0284,195.1071,7474.0
2024-01-12 14:50:00,198.32,198.43,198.17,198.17,22480.0,195.117,195.2252,194.9694,194.9694,22480.0
2024-01-12 14:55:00,198.19,198.24,198.02,198.15,12926.0,194.9891,195.0383,194.8218,194.9497,12926.0
2024-01-12 15:00:00,198.16,198.34,198.16,198.3,7599.0,194.9595,195.1366,194.9595,195.0973,7599.0
2024-01-12 15:05:00,198.29,198.55,198.23,198.24,9127.0,195.0874,195.3432,195.0284,195.0383,9127.0
2024-01-12 15:10:00,198.25,198.42,198.22,198.41,15704.0,195.0481,195.2153,195.0186,195.2055,15704.0
2024-01-12 15:15:00,198.39,198.4,198.0,198.0,12174.0,195.1858,195.1957,194.8021,194.8021,12174.0
2024-01-12 15:20:00,198.02,198.02,197.85,197.96,9143.0,194.8218,194.8218,194.6546,194.7628,9143.0
2024-01-12 15:25:00,197.96,197.98,197.87,197.94,5573.0,194.7628,194.7825,194.6742,194.7431,5573.0
2024-01-12 15:30:00,197.93,198.17,197.9,198.12,7349.0,194.7333,194.9694,194.7037,194.9202,7349.0
2024-01-12 15:35:00,198.09,198.2,198.02,198.14,8337.0,194.8907,194.9989,194.8218,194.9399,8337.0
2024-01-12 15:40:00,198.14,198.18,197.89,198.16,21502.0,194.9399,194.9792,194.6939,194.9595,21502.0
2024-01-12 15:45:00,198.15,198.64,198.15,198.6,18247.0,194.9497,195.4318,194.9497,195.3924,18247.0
2024-01-12 15:50:00,198.64,198.77,198.48,198.77,40836.0,195.4318,195.5597,195.2744,195.5597,40836.0
2024-01-12 15:55:00,198.75,198.97,198.56,198.91,92973.0,195.54,195.7565,195.3531,195.6974,92973.0
2024-01-16 09:30:00,198.11,198.75,196.62,197.0,81154.0,194.9104,195.54,193.4444,193.8183,81154.0
2024-01-16 09:35:00,197.11,198.92,197.0,198.26,69083.0,193.9265,195.7073,193.8183,195.0579,69083.0
2024-01-16 09:40:00,198.32,198.36,196.75,197.5,45338.0,195.117,195.1563,193.5723,194.3102,45338.0
2024-01-16 09:45:00,197.22,197.3,195.74,195.96,16880.0,194.0347,194.1134,192.5786,192.7951,16880.0
2024-01-16 09:50:00,196.17,196.78,195.94,196.13,26445.0,193.0017,193.6018,192.7754,192.9623,26445.0
2024-01-16 09:55:00,196.02,196.39,195.33,195.55,38455.0,192.8541,193.2181,192.1753,192.3917,38455.0
2024-01-16 10:00:00,195.55,195.68,194.9,195.12,24462.0,192.3917,192.5196,191.7522,191.9686,24462.0
2024-01-16 10:05:00,195.05,195.53,194.96,195.08,16675.0,191.8998,192.372,191.8112,191.9293,16675.0
2024-01-16 10:10:00,195.16,195.97,195.08,195.87,12420.0,192.008,192.8049,191.9293,192.7065,12420.0
2024-01-16 10:15:00,195.91,196.14,195.67,195.87,16298.0,192.7459,192.9722,192.5098,192.7065,16298.0
2024-01-16 10:20:00,196.04,196.29,195.77,196.25,10035.0,192.8738,193.1197,192.6081,193.0804,10035.0
2024-01-16 10:25:00,196.27,196.27,195.29,195.66,9878.0,193.1001,193.1001,192.1359,192.4999,9878.0
2024-01-16 10:30:00,195.58,195.62,195.24,195.56,7159.0,192.4212,192.4606,192.0867,192.4015,7159.0
2024-01-16 10:35:00,195.6,196.08,195.53,195.89,11867.0,192.4409,192.9131,192.372,192.7262,11867.0
2024-01-16 10:40:00,195.88,196.13,195.88,196.12,7841.0,192.7164,192.9623,192.7164,192.9525,7841.0
2024-01-16 10:45:00,196.12,196.21,196.01,196.11,9230.0,192.9525,193.041,192.8443,192.9427,9230.0
2024-01-16 10:50:00,196.11,196.39,195.85,196.39,16558.0,192.9427,193.2181,192.6869,193.2181,16558.0
2024-01-16 10:55:00,196.39,196.39,195.94,195.95,8904.0,193.2181,193.2181,192.7754,192.7852,8904.0
2024-01-16 11:00:00,195.94,195.94,195.38,195.68,18247.0,192.7754,192.7754,192.2244,192.5196,18247.0
2024-01-16 11:05:00,195.84,196.1,195.52,195.65,4897.0,192.677,192.9328,192.3622,192.4901,4897.0
2024-01-16 11:10:00,195.65,195.74,195.44,195.73,21084.0,192.4901,192.5786,192.2835,192.5688,21084.0
2024-01-16 11:15:00,195.7,195.88,195.38,195.38,9798.0,192.5393,192.7164,192.2244,192.2244,9798.0
2024-01-16 11:20:00,195.36,195.37,195.0,195.01,13447.0,192.2048,192.2146,191.8506,191.8604,13447.0
2024-01-16 11:25:00,195.04,195.17,194.7,195.0,14597.0,191.8899,192.0178,191.5554,191.8506,14597.0
2024-01-16 11:30:00,195.02,195.31,194.97,194.97,7905.0,191.8703,192.1556,191.8211,191.8211,7905.0
2024-01-16 11:35:00,195.1,195.14,194.54,194.58,5387.0,191.949,191.9883,191.398,191.4374,5387.0
2024-01-16 11:40:00,194.51,194.55,194.06,194.5,8513.0,191.3685,191.4079,190.9258,191.3587,8513.0
2024-01-16 11:45:00,194.46,194.58,194.39,194.51,7123.0,191.3193,191.4374,191.2504,191.3685,7123.0
2024-01-16 11:50:00,194.51,194.57,194.36,194.39,7116.0,191.3685,191.4275,191.2209,191.2504,7116.0
2024-01-16 11:55:00,194.42,194.56,194.34,194.39,4664.0,191.28,191.4177,191.2012,191.2504,4664.0
2024-01-16 12:00:00,194.38,194.52,194.13,194.22,7050.0,191.2406,191.3783,190.9946,191.0832,7050.0
2024-01-16 12:05:00,194.22,194.32,193.82,193.86,6452.0,191.0832,191.1816,190.6896,190.729,6452.0
2024-01-16 12:10:00,193.76,194.16,193.76,194.15,8871.0,190.6306,191.0242,190.6306,191.0143,8871.0
2024-01-16 12:15:00,194.2,194.47,193.99,194.31,4857.0,191.0635,191.3291,190.8569,191.1717,4857.0
2024-01-16 12:20:00,194.4,194.58,194.25,194.36,4745.0,191.2603,191.4374,191.1127,191.2209,4745.0
2024-01-16 12:25:00,194.3,194.38,194.0,194.06,3775.0,191.1619,191.2406,190.8667,190.9258,3775.0
2024-01-16 12:30:00,194.14,194.22,194.02,194.03,5862.0,191.0045,191.0832,190.8864,190.8963,5862.0
2024-01-16 12:35:00,194.02,194.29,193.97,194.27,4894.0,190.8864,191.1521,190.8372,191.1324,4894.0
2024-01-16 12:40:00,194.34,194.53,194.22,194.24,5856.0,191.2012,191.3882,191.0832,191.1029,5856.0
2024-01-16 12:45:00,194.29,194.42,194.1,194.23,5353.0,191.1521,191.28,190.9651,191.093,5353.0
2024-01-16 12:50:00,194.24,194.38,194.18,194.2,5917.0,191.1029,191.2406,191.0438,191.0635,5917.0
2024-01-16 12:55:00,194.15,194.26,194.08,194.14,3637.0,191.0143,191.1225,190.9454,191.0045,3637.0
2024-01-16 13:00:00,194.1,194.17,194.0,194.1,6489.0,190.9651,191.034,190.8667,190.9651,6489.0
2024-01-16 13:05:00,194.14,194.53,194.14,194.47,9720.0,191.0045,191.3882,191.0045,191.3291,9720.0
2024-01-16 13:10:00,194.48,194.88,194.47,194.77,4228.0,191.339,191.7325,191.3291,191.6243,4228.0
2024-01-16 13:15:00,194.78,195.16,194.77,194.96,5776.0,191.6341,192.008,191.6243,191.8112,5776.0
2024-01-16 13:20:00,194.83,194.85,194.49,194.56,4949.0,191.6833,191.703,191.3488,191.4177,4949.0
2024-01-16 13:25:00,194.56,194.83,194.48,194.83,5436.0,191.4177,191.6833,191.339,191.6833,5436.0
2024-01-16 13:30:00,194.69,195.07,194.69,195.07,7914.0,191.5456,191.9195,191.5456,191.9195,7914.0
2024-01-16 13:35:00,195.02,195.11,194.65,194.8,21344.0,191.8703,191.9588,191.5062,191.6538,21344.0
2024-01-16 13:40:00,194.68,194.82,194.57,194.58,8315.0,191.5358,191.6735,191.4275,191.4374,8315.0
2024-01-16 13:45:00,194.52,194.76,194.52,194.6,6671.0,191.3783,191.6145,191.3783,191.457,6671.0
2024-01-16 13:50:00,194.7,194.7,194.47,194.49,3231.0,191.5554,191.5554,191.3291,191.3488,3231.0
2024-01-16 13:55:00,194.48,194.57,194.41,194.51,3744.0,191.339,191.4275,191.2701,191.3685,3744.0
2024-01-16 14:00:00,194.51,194.56,194.08,194.09,5337.0,191.3685,191.4177,190.9454,190.9553,5337.0
2024-01-16 14:05:00,194.14,194.25,194.03,194.11,5301.0,191.0045,191.1127,190.8963,190.975,5301.0
2024-01-16 14:10:00,194.1,194.11,193.93,193.94,3444.0,190.9651,190.975,190.7979,190.8077,3444.0
2024-01-16 14:15:00,194.01,194.04,193.86,193.87,4801.0,190.8766,190.9061,190.729,190.7388,4801.0
2024-01-16 14:20:00,193.88,194.04,193.87,193.92,4094.0,190.7487,190.9061,190.7388,190.788,4094.0
2024-01-16 14:25:00,193.95,194.14,193.95,194.14,7107.0,190.8175,191.0045,190.8175,191.0045,7107.0
2024-01-16 14:30:00,194.1,194.17,193.94,193.95,7639.0,190.9651,191.034,190.8077,190.8175,7639.0
2024-01-16 14:35:00,193.94,193.94,193.75,193.75,3774.0,190.8077,190.8077,190.6208,190.6208,3774.0
2024-01-16 14:40:00,193.75,193.78,193.57,193.57,4152.0,190.6208,190.6503,190.4437,190.4437,4152.0
2024-01-16 14:45:00,193.57,193.77,193.57,193.72,7070.0,190.4437,190.6404,190.4437,190.5913,7070.0
2024-01-16 14:50:00,193.72,193.84,193.65,193.65,8389.0,190.5913,190.7093,190.5224,190.5224,8389.0
2024-01-16 14:55:00,193.71,193.78,193.57,193.65,7358.0,190.5814,190.6503,190.4437,190.5224,7358.0
2024-01-16 15:00:00,193.64,193.68,193.37,193.37,13979.0,190.5125,190.5519,190.2469,190.2469,13979.0
2024-01-16 15:05:00,193.39,193.41,193.3,193.33,9674.0,190.2666,190.2863,190.178,190.2076,9674.0
2024-01-16 15:10:00,193.34,193.64,193.32,193.64,9433.0,190.2174,190.5125,190.1977,190.5125,9433.0
2024-01-16 15:15:00,193.6,193.69,193.37,193.48,23559.0,190.4732,190.5617,190.2469,190.3551,23559.0
2024-01-16 15:20:00,193.49,193.5,193.31,193.31,10411.0,190.365,190.3748,190.1879,190.1879,10411.0
2024-01-16 15:25:00,193.31,193.33,193.1,193.19,9346.0,190.1879,190.2076,189.9813,190.0698,9346.0
2024-01-16 15:30:00,193.16,193.16,193.01,193.05,11612.0,190.0403,190.0403,189.8927,189.9321,11612.0
2024-01-16 15:35:00,193.07,193.1,192.9,193.05,9823.0,189.9518,189.9813,189.7845,189.9321,9823.0
2024-01-16 15:40:00,192.97,192.97,192.76,192.82,12573.0,189.8534,189.8534,189.6468,189.7058,12573.0
2024-01-16 15:45:00,192.85,193.04,192.67,193.04,17717.0,189.7353,189.9222,189.5582,189.9222,17717.0
2024-01-16 15:50:00,193.04,193.04,192.67,192.81,39709.0,189.9222,189.9222,189.5582,189.696,39709.0
2024-01-16 15:55:00,192.81,193.17,192.74,192.99,108921.0,189.696,190.0501,189.6271,189.873,108921.0
2024-01-17 09:30:00,191.99,192.5,191.02,192.02,35086.0,188.8892,189.391,187.9349,188.9187,35086.0
2024-01-17 09:35:00,192.02,193.02,191.56,192.76,26063.0,188.9187,189.9026,188.4661,189.6468,26063.0
2024-01-17 09:40:00,192.87,192.87,192.06,192.35,11694.0,189.755,189.755,188.9581,189.2434,11694.0
2024-01-17 09:45:00,192.46,192.93,192.14,192.84,30347.0,189.3516,189.814,189.0368,189.7255,30347.0
2024-01-17 09:50:00,192.74,192.81,192.06,192.47,11981.0,189.6271,189.696,188.9581,189.3614,11981.0
2024-01-17 09:55:00,192.5,192.53,191.62,191.95,8841.0,189.391,189.4205,188.5252,188.8498,8841.0
2024-01-17 10:00:00,191.93,192.2,191.69,191.69,23069.0,188.8302,189.0958,188.594,188.594,23069.0
2024-01-17 10:05:00,191.57,192.32,191.57,192.11,7006.0,188.476,189.2139,188.476,189.0073,7006.0
2024-01-17 10:10:00,192.16,192.25,192.0,192.03,5274.0,189.0565,189.145,188.899,188.9286,5274.0
2024-01-17 10:15:00,192.2,192.31,191.84,191.84,16320.0,189.0958,189.204,188.7416,188.7416,16320.0
2024-01-17 10:20:00,191.67,192.09,191.66,191.71,4984.0,188.5744,188.9876,188.5645,188.6137,4984.0
2024-01-17 10:25:00,191.74,192.26,191.73,192.02,8437.0,188.6432,189.1548,188.6334,188.9187,8437.0
2024-01-17 10:30:00,191.86,192.1,191.63,192.05,9993.0,188.7613,188.9974,188.535,188.9482,9993.0
2024-01-17 10:35:00,191.96,192.22,191.8,192.22,5417.0,188.8597,189.1155,188.7023,189.1155,5417.0
2024-01-17 10:40:00,192.25,192.7,192.24,192.56,16140.0,189.145,189.5877,189.1352,189.45,16140.0
2024-01-17 10:45:00,192.53,192.55,192.15,192.33,9737.0,189.4205,189.4402,189.0466,189.2237,9737.0
2024-01-17 10:50:00,192.34,192.56,192.28,192.5,5502.0,189.2335,189.45,189.1745,189.391,5502.0
2024-01-17 10:55:00,192.58,192.89,192.57,192.89,7899.0,189.4697,189.7747,189.4598,189.7747,7899.0
2024-01-17 11:00:00,192.8,192.89,192.62,192.77,9571.0,189.6861,189.7747,189.509,189.6566,9571.0
2024-01-17 11:05:00,192.76,192.95,192.45,192.46,9244.0,189.6468,189.8337,189.3418,189.3516,9244.0
2024-01-17 11:10:00,192.42,192.47,192.08,192.21,9170.0,189.3123,189.3614,188.9777,189.1056,9170.0
2024-01-17 11:15:00,192.21,192.31,191.99,192.2,5279.0,189.1056,189.204,188.8892,189.0958,5279.0
2024-01-17 11:20:00,192.17,192.17,191.81,192.14,8673.0,189.0663,189.0663,188.7121,189.0368,8673.0
2024-01-17 11:25:00,192.18,192.46,192.16,192.38,9086.0,189.0761,189.3516,189.0565,189.2729,9086.0
2024-01-17 11:30:00,192.3,192.46,192.2,192.46,5358.0,189.1942,189.3516,189.0958,189.3516,5358.0
2024-01-17 11:35:00,192.4,192.49,192.18,192.18,5641.0,189.2926,189.3811,189.0761,189.0761,5641.0
2024-01-17 11:40:00,192.12,192.42,192.04,192.32,6423.0,189.0171,189.3123,188.9384,189.2139,6423.0
2024-01-17 11:45:00,192.36,192.39,192.17,192.17,5253.0,189.2532,189.2827,189.0663,189.0663,5253.0
2024-01-17 11:50:00,192.17,192.21,191.91,192.0,5372.0,189.0663,189.1056,188.8105,188.899,5372.0
2024-01-17 11:55:00,191.92,192.02,191.63,191.65,8238.0,188.8203,188.9187,188.535,188.5547,8238.0
2024-01-17 12:00:00,191.71,191.77,191.51,191.62,5426.0,188.6137,188.6728,188.417,188.5252,5426.0
2024-01-17 12:05:00,191.62,191.68,191.52,191.56,3027.0,188.5252,188.5842,188.4268,188.4661,3027.0
2024-01-17 12:10:00,191.46,191.56,191.27,191.27,5344.0,188.3678,188.4661,188.1808,188.1808,5344.0
2024-01-17 12:15:00,191.21,191.26,190.98,191.01,5290.0,188.1218,188.171,187.8955,187.925,5290.0
2024-01-17 12:20:00,190.99,191.05,190.89,191.03,7977.0,187.9053,187.9644,187.807,187.9447,7977.0
2024-01-17 12:25:00,191.1,191.12,190.86,190.96,10884.0,188.0136,188.0332,187.7774,187.8758,10884.0
2024-01-17 12:30:00,191.02,191.08,190.66,190.81,11935.0,187.9349,187.9939,187.5807,187.7283,11935.0
2024-01-17 12:35:00,190.77,190.83,190.59,190.71,19904.0,187.6889,187.7479,187.5118,187.6299,19904.0
2024-01-17 12:40:00,190.78,190.85,190.61,190.72,19985.0,187.6987,187.7676,187.5315,187.6397,19985.0
2024-01-17 12:45:00,190.66,190.73,190.55,190.62,19519.0,187.5807,187.6495,187.4725,187.5413,19519.0
2024-01-17 12:50:00,190.62,190.98,190.62,190.94,18365.0,187.5413,187.8955,187.5413,187.8562,18365.0
2024-01-17 12:55:00,190.95,191.03,190.76,190.87,14922.0,187.866,187.9447,187.6791,187.7873,14922.0
2024-01-17 13:00:00,190.9,191.11,190.77,191.11,6939.0,187.8168,188.0234,187.6889,188.0234,6939.0
2024-01-17 13:05:00,191.06,191.06,190.75,190.77,4953.0,187.9742,187.9742,187.6692,187.6889,4953.0
2024-01-17 13:10:00,190.71,190.74,190.59,190.59,4104.0,187.6299,187.6594,187.5118,187.5118,4104.0
2024-01-17 13:15:00,190.52,190.67,190.52,190.61,3999.0,187.4429,187.5905,187.4429,187.5315,3999.0
2024-01-17 13:20:00,190.6,190.6,190.26,190.28,5454.0,187.5216,187.5216,187.1871,187.2068,5454.0
2024-01-17 13:25:00,190.33,190.65,190.33,190.41,7975.0,187.256,187.5708,187.256,187.3347,7975.0
2024-01-17 13:30:00,190.42,190.51,190.28,190.41,4035.0,187.3446,187.4331,187.2068,187.3347,4035.0
2024-01-17 13:35:00,190.4,190.46,190.13,190.22,4707.0,187.3249,187.3839,187.0592,187.1478,4707.0
2024-01-17 13:40:00,190.16,190.29,190.01,190.08,7897.0,187.0888,187.2167,186.9412,187.01,7897.0
2024-01-17 13:45:00,190.07,190.14,189.71,190.02,16664.0,187.0002,187.0691,186.646,186.951,16664.0
2024-01-17 13:50:00,189.99,190.28,189.93,190.28,8140.0,186.9215,187.2068,186.8625,187.2068,8140.0
2024-01-17 13:55:00,190.28,190.32,190.14,190.28,7018.0,187.2068,187.2462,187.0691,187.2068,7018.0
2024-01-17 14:00:00,190.29,190.42,190.17,190.42,9787.0,187.2167,187.3446,187.0986,187.3446,9787.0
2024-01-17 14:05:00,190.43,190.43,190.17,190.18,3070.0,187.3544,187.3544,187.0986,187.1084,3070.0
2024-01-17 14:10:00,190.26,190.32,190.25,190.28,4072.0,187.1871,187.2462,187.1773,187.2068,4072.0
2024-01-17 14:15:00,190.27,190.27,190.16,190.17,5179.0,187.197,187.197,187.0888,187.0986,5179.0
2024-01-17 14:20:00,190.16,190.39,190.12,190.34,6577.0,187.0888,187.315,187.0494,187.2658,6577.0
2024-01-17 14:25:00,190.39,190.53,190.21,190.26,12068.0,187.315,187.4528,187.1379,187.1871,12068.0
2024-01-17 14:30:00,190.3,190.4,190.24,190.3,6094.0,187.2265,187.3249,187.1675,187.2265,6094.0
2024-01-17 14:35:00,190.3,190.33,190.01,190.05,6454.0,187.2265,187.256,186.9412,186.9805,6454.0
2024-01-17 14:40:00,190.01,190.14,190.01,190.05,19058.0,186.9412,187.0691,186.9412,186.9805,19058.0
2024-01-17 14:45:00,190.01,190.3,190.01,190.18,12309.0,186.9412,187.2265,186.9412,187.1084,12309.0
2024-01-17 14:50:00,190.32,190.51,190.32,190.5,3826.0,187.2462,187.4331,187.2462,187.4233,3826.0
2024-01-17 14:55:00,190.43,190.58,190.43,190.49,5507.0,187.3544,187.502,187.3544,187.4134,5507.0
2024-01-17 15:00:00,190.47,190.56,190.17,190.25,5355.0,187.3937,187.4823,187.0986,187.1773,5355.0
2024-01-17 15:05:00,190.28,190.33,190.13,190.28,3590.0,187.2068,187.256,187.0592,187.2068,3590.0
2024-01-17 15:10:00,190.32,190.33,190.03,190.04,5322.0,187.2462,187.256,186.9609,186.9707,5322.0
2024-01-17 15:15:00,190.07,190.15,189.76,189.83,22799.0,187.0002,187.0789,186.6952,186.7641,22799.0
2024-01-17 15:20:00,189.84,190.1,189.78,189.99,19050.0,186.7739,187.0297,186.7149,186.9215,19050.0
2024-01-17 15:25:00,189.91,190.2,189.91,190.2,8062.0,186.8428,187.1281,186.8428,187.1281,8062.0
2024-01-17 15:30:00,190.19,190.41,190.11,190.28,10506.0,187.1183,187.3347,187.0396,187.2068,10506.0
2024-01-17 15:35:00,190.31,190.58,190.31,190.43,18693.0,187.2363,187.502,187.2363,187.3544,18693.0
2024-01-17 15:40:00,190.43,190.51,190.31,190.4,12331.0,187.3544,187.4331,187.2363,187.3249,12331.0
2024-01-17 15:45:00,190.39,190.96,190.39,190.84,26913.0,187.315,187.8758,187.315,187.7578,26913.0
2024-01-17 15:50:00,190.86,191.05,190.77,190.79,32781.0,187.7774,187.9644,187.6889,187.7086,32781.0
2024-01-17 15:55:00,190.77,190.93,190.63,190.87,99108.0,187.6889,187.8463,187.5512,187.7873,99108.0
2024-01-18 09:30:00,191.43,192.82,191.1,192.34,51802.0,188.7653,190.136,188.4399,189.6627,51802.0
2024-01-18 09:35:00,192.15,192.26,191.56,191.93,7103.0,189.4753,189.5838,188.8935,189.2584,7103.0
2024-01-18 09:40:00,192.16,192.57,191.03,191.28,12309.0,189.4852,189.8895,188.3709,188.6174,12309.0
2024-01-18 09:45:00,191.25,191.75,191.2,191.21,5064.0,188.5878,189.0809,188.5385,188.5484,5064.0
2024-01-18 09:50:00,191.23,191.56,191.0,191.03,16445.0,188.5681,188.8935,188.3413,188.3709,16445.0
2024-01-18 09:55:00,191.0,191.25,190.87,191.16,6078.0,188.3413,188.5878,188.2131,188.4991,6078.0
2024-01-18 10:00:00,191.04,191.21,190.55,190.55,14502.0,188.3808,188.5484,187.8976,187.8976,14502.0
2024-01-18 10:05:00,190.65,190.92,190.55,190.81,14447.0,187.9962,188.2624,187.8976,188.154,14447.0
2024-01-18 10:10:00,190.8,191.11,190.64,190.98,9951.0,188.1441,188.4498,187.9863,188.3216,9951.0
2024-01-18 10:15:00,190.97,191.13,190.53,190.61,19801.0,188.3117,188.4695,187.8779,187.9568,19801.0
2024-01-18 10:20:00,190.57,191.02,190.5,190.84,19953.0,187.9173,188.361,187.8483,188.1836,19953.0
2024-01-18 10:25:00,190.84,191.17,190.69,190.69,42066.0,188.1836,188.509,188.0356,188.0356,42066.0
2024-01-18 10:30:00,190.59,190.81,190.21,190.34,9526.0,187.937,188.154,187.5623,187.6905,9526.0
2024-01-18 10:35:00,190.34,190.69,190.34,190.47,12997.0,187.6905,188.0356,187.6905,187.8187,12997.0
2024-01-18 10:40:00,190.5,190.71,190.5,190.63,8513.0,187.8483,188.0554,187.8483,187.9765,8513.0
2024-01-18 10:45:00,190.64,190.93,190.5,190.93,10081.0,187.9863,188.2723,187.8483,188.2723,10081.0
2024-01-18 10:50:00,190.95,191.04,190.73,190.91,11695.0,188.292,188.3808,188.0751,188.2526,11695.0
2024-01-18 10:55:00,190.92,191.01,190.73,190.73,16319.0,188.2624,188.3512,188.0751,188.0751,16319.0
2024-01-18 11:00:00,190.75,190.77,190.35,190.5,13840.0,188.0948,188.1145,187.7004,187.8483,13840.0
2024-01-18 11:05:00,190.45,190.66,190.35,190.6,25382.0,187.799,188.0061,187.7004,187.9469,25382.0
2024-01-18 11:10:00,190.6,190.73,190.52,190.73,7008.0,187.9469,188.0751,187.868,188.0751,7008.0
2024-01-18 11:15:00,190.73,191.0,190.52,190.61,7316.0,188.0751,188.3413,187.868,187.9568,7316.0
2024-01-18 11:20:00,190.69,190.8,190.58,190.69,10279.0,188.0356,188.1441,187.9272,188.0356,10279.0
2024-01-18 11:25:00,190.62,190.72,190.5,190.58,12213.0,187.9666,188.0652,187.8483,187.9272,12213.0
2024-01-18 11:30:00,190.58,190.67,190.54,190.6,11706.0,187.9272,188.0159,187.8877,187.9469,11706.0
2024-01-18 11:35:00,190.62,190.81,190.54,190.75,18010.0,187.9666,188.154,187.8877,188.0948,18010.0
2024-01-18 11:40:00,190.74,190.88,190.65,190.77,15713.0,188.0849,188.223,187.9962,188.1145,15713.0
2024-01-18 11:45:00,190.71,190.79,190.14,190.2,7704.0,188.0554,188.1342,187.4933,187.5525,7704.0
2024-01-18 11:50:00,190.17,190.5,190.14,190.34,8684.0,187.5229,187.8483,187.4933,187.6905,8684.0
2024-01-18 11:55:00,190.37,190.46,190.26,190.28,2808.0,187.7201,187.8088,187.6116,187.6313,2808.0
2024-01-18 12:00:00,190.33,190.36,189.9,189.92,7775.0,187.6807,187.7102,187.2566,187.2764,7775.0
2024-01-18 12:05:00,189.88,190.12,189.86,190.03,13973.0,187.2369,187.4736,187.2172,187.3848,13973.0
2024-01-18 12:10:00,190.13,190.32,189.99,190.3,4336.0,187.4834,187.6708,187.3454,187.6511,4336.0
2024-01-18 12:15:00,190.31,190.5,190.29,190.34,4269.0,187.6609,187.8483,187.6412,187.6905,4269.0
2024-01-18 12:20:00,190.34,190.34,189.74,189.95,23907.0,187.6905,187.6905,187.0989,187.3059,23907.0
2024-01-18 12:25:00,190.0,190.06,189.91,190.04,7202.0,187.3552,187.4144,187.2665,187.3947,7202.0
2024-01-18 12:30:00,190.0,190.03,189.54,189.77,72289.0,187.3552,187.3848,186.9016,187.1284,72289.0
2024-01-18 12:35:00,189.78,190.07,189.74,190.03,11598.0,187.1383,187.4243,187.0989,187.3848,11598.0
2024-01-18 12:40:00,190.0,190.07,189.78,189.94,8460.0,187.3552,187.4243,187.1383,187.2961,8460.0
2024-01-18 12:45:00,189.97,190.01,189.66,189.67,7344.0,187.3257,187.3651,187.02,187.0298,7344.0
2024-01-18 12:50:00,189.72,189.8,189.27,189.31,8470.0,187.0791,187.158,186.6354,186.6749,8470.0
2024-01-18 12:55:00,189.31,189.45,189.17,189.37,10192.0,186.6749,186.8129,186.5368,186.734,10192.0
2024-01-18 13:00:00,189.37,189.75,189.21,189.54,9060.0,186.734,187.1087,186.5762,186.9016,9060.0
2024-01-18 13:05:00,189.54,189.68,189.44,189.68,6196.0,186.9016,187.0397,186.803,187.0397,6196.0
2024-01-18 13:10:00,189.64,189.79,189.58,189.78,4253.0,187.0003,187.1482,186.9411,187.1383,4253.0
2024-01-18 13:15:00,189.78,189.82,189.64,189.75,6393.0,187.1383,187.1778,187.0003,187.1087,6393.0
2024-01-18 13:20:00,189.72,189.83,189.66,189.71,6350.0,187.0791,187.1876,187.02,187.0693,6350.0
2024-01-18 13:25:00,189.71,189.84,189.66,189.69,5265.0,187.0693,187.1975,187.02,187.0496,5265.0
2024-01-18 13:30:00,189.74,189.8,189.53,189.59,8100.0,187.0989,187.158,186.8918,186.951,8100.0
2024-01-18 13:35:00,189.59,189.65,189.51,189.56,7230.0,186.951,187.0101,186.8721,186.9214,7230.0
2024-01-18 13:40:00,189.53,189.64,189.49,189.51,23814.0,186.8918,187.0003,186.8523,186.8721,23814.0
2024-01-18 13:45:00,189.54,189.64,189.46,189.58,47780.0,186.9016,187.0003,186.8228,186.9411,47780.0
2024-01-18 13:50:00,189.53,189.76,189.48,189.5,154413.0,186.8918,187.1186,186.8425,186.8622,154413.0
2024-01-18 13:55:00,189.52,189.61,189.48,189.53,16447.0,186.8819,186.9707,186.8425,186.8918,16447.0
2024-01-18 14:00:00,189.53,189.86,189.43,189.77,330934.0,186.8918,187.2172,186.7932,187.1284,330934.0
2024-01-18 14:05:00,189.77,190.55,189.71,190.55,30213.0,187.1284,187.8976,187.0693,187.8976,30213.0
2024-01-18 14:10:00,190.61,190.83,190.53,190.61,18114.0,187.9568,188.1737,187.8779,187.9568,18114.0
2024-01-18 14:15:00,190.56,190.73,190.45,190.62,111925.0,187.9075,188.0751,187.799,187.9666,111925.0
2024-01-18 14:20:00,190.61,190.77,190.61,190.66,8542.0,187.9568,188.1145,187.9568,188.0061,8542.0
2024-01-18 14:25:00,190.65,190.93,190.65,190.81,6707.0,187.9962,188.2723,187.9962,188.154,6707.0
2024-01-18 14:30:00,190.82,190.92,190.6,190.68,17738.0,188.1638,188.2624,187.9469,188.0258,17738.0
2024-01-18 14:35:00,190.63,190.68,190.33,190.36,107933.0,187.9765,188.0258,187.6807,187.7102,107933.0
2024-01-18 14:40:00,190.36,190.36,190.06,190.25,16436.0,187.7102,187.7102,187.4144,187.6018,16436.0
2024-01-18 14:45:00,190.25,190.25,190.05,190.11,7763.0,187.6018,187.6018,187.4045,187.4637,7763.0
2024-01-18 14:50:00,190.15,190.54,190.07,190.43,15675.0,187.5032,187.8877,187.4243,187.7793,15675.0
2024-01-18 14:55:00,190.35,190.46,190.18,190.22,13878.0,187.7004,187.8088,187.5327,187.5722,13878.0
2024-01-18 15:00:00,190.25,190.43,190.17,190.27,30445.0,187.6018,187.7793,187.5229,187.6215,30445.0
2024-01-18 15:05:00,190.28,190.33,190.06,190.22,16627.0,187.6313,187.6807,187.4144,187.5722,16627.0
2024-01-18 15:10:00,190.17,190.19,189.95,189.97,12298.0,187.5229,187.5426,187.3059,187.3257,12298.0
2024-01-18 15:15:00,189.95,190.18,189.95,189.99,13943.0,187.3059,187.5327,187.3059,187.3454,13943.0
2024-01-18 15:20:00,189.99,190.45,189.95,190.31,764187.0,187.3454,187.799,187.3059,187.6609,764187.0
2024-01-18 15:25:00,190.33,191.19,190.32,191.15,12882.0,187.6807,188.5287,187.6708,188.4892,12882.0
2024-01-18 15:30:00,191.16,191.43,191.1,191.38,22676.0,188.4991,188.7653,188.4399,188.716,22676.0
2024-01-18 15:35:00,191.41,191.44,190.99,191.0,25810.0,188.7456,188.7752,188.3315,188.3413,25810.0
2024-01-18 15:40:00,190.87,191.0,190.66,190.94,18207.0,188.2131,188.3413,188.0061,188.2822,18207.0
2024-01-18 15:45:00,190.9,191.26,190.81,190.89,32512.0,188.2427,188.5977,188.154,188.2329,32512.0
2024-01-18 15:50:00,190.86,191.11,190.73,190.9,42037.0,188.2033,188.4498,188.0751,188.2427,42037.0
2024-01-18 15:55:00,190.92,190.92,190.34,190.46,103987.0,188.2624,188.2624,187.6905,187.8088,103987.0
2024-01-19 09:30:00,190.57,190.92,190.05,190.11,2452.0,187.9173,188.2624,187.4045,187.4637,2452.0
2024-01-19 09:35:00,190.19,190.75,187.85,188.06,169719.0,187.5426,188.0948,185.2352,185.4422,169719.0
2024-01-19 09:40:00,187.86,188.6,187.66,188.32,27222.0,185.245,185.9747,185.0478,185.6986,27222.0
2024-01-19 09:45:00,188.45,188.79,188.08,188.42,13817.0,185.8268,186.1621,185.462,185.7972,13817.0
2024-01-19 09:50:00,188.4,188.92,188.03,188.72,19926.0,185.7775,186.2903,185.4127,186.0931,19926.0
2024-01-19 09:55:00,188.57,189.22,188.51,189.21,13964.0,185.9452,186.5861,185.886,186.5762,13964.0
2024-01-19 10:00:00,189.15,189.5,188.89,189.33,78305.0,186.5171,186.8622,186.2607,186.6946,78305.0
2024-01-19 10:05:00,189.16,189.38,188.3,189.24,13800.0,186.5269,186.7439,185.6789,186.6058,13800.0
2024-01-19 10:10:00,189.25,189.38,188.75,189.19,70039.0,186.6157,186.7439,186.1226,186.5565,70039.0
2024-01-19 10:15:00,189.33,189.34,189.06,189.22,4807.0,186.6946,186.7044,186.4283,186.5861,4807.0
2024-01-19 10:20:00,189.27,189.34,188.69,188.92,16079.0,186.6354,186.7044,186.0635,186.2903,16079.0
2024-01-19 10:25:00,188.94,188.94,188.59,188.87,13929.0,186.31,186.31,185.9649,186.241,13929.0
2024-01-19 10:30:00,188.78,188.78,188.21,188.44,14861.0,186.1522,186.1522,185.5902,185.817,14861.0
2024-01-19 10:35:00,188.43,188.53,188.18,188.34,33958.0,185.8071,185.9057,185.5606,185.7184,33958.0
2024-01-19 10:40:00,188.33,188.5,188.32,188.48,12101.0,185.7085,185.8761,185.6986,185.8564,12101.0
2024-01-19 10:45:00,188.5,188.95,188.47,188.71,14547.0,185.8761,186.3199,185.8465,186.0832,14547.0
2024-01-19 10:50:00,188.72,188.88,188.67,188.81,9063.0,186.0931,186.2508,186.0438,186.1818,9063.0
2024-01-19 10:55:00,188.86,189.02,188.78,188.8,7777.0,186.2311,186.3889,186.1522,186.1719,7777.0
2024-01-19 11:00:00,188.77,188.79,188.5,188.64,14863.0,186.1424,186.1621,185.8761,186.0142,14863.0
2024-01-19 11:05:00,188.62,188.82,188.61,188.75,5342.0,185.9945,186.1917,185.9846,186.1226,5342.0
2024-01-19 11:10:00,188.72,189.16,188.7,188.85,7241.0,186.0931,186.5269,186.0733,186.2213,7241.0
2024-01-19 11:15:00,188.86,188.86,188.63,188.7,8123.0,186.2311,186.2311,186.0043,186.0733,8123.0
2024-01-19 11:20:00,188.72,188.72,188.45,188.56,10111.0,186.0931,186.0931,185.8268,185.9353,10111.0
2024-01-19 11:25:00,188.54,188.6,188.27,188.49,10586.0,185.9156,185.9747,185.6493,185.8663,10586.0
2024-01-19 11:30:00,188.49,188.54,188.33,188.41,11868.0,185.8663,185.9156,185.7085,185.7874,11868.0
2024-01-19 11:35:00,188.41,188.48,187.9,188.11,61702.0,185.7874,185.8564,185.2845,185.4916,61702.0
2024-01-19 11:40:00,188.03,188.08,187.53,187.53,30362.0,185.4127,185.462,184.9196,184.9196,30362.0
2024-01-19 11:45:00,187.53,187.67,187.41,187.58,22148.0,184.9196,185.0577,184.8013,184.9689,22148.0
2024-01-19 11:50:00,187.65,187.73,187.47,187.62,13525.0,185.038,185.1168,184.8605,185.0084,13525.0
2024-01-19 11:55:00,187.62,187.76,187.44,187.76,10556.0,185.0084,185.1464,184.8309,185.1464,10556.0
2024-01-19 12:00:00,187.71,187.83,187.62,187.72,7678.0,185.0971,185.2155,185.0084,185.107,7678.0
2024-01-19 12:05:00,187.73,187.86,187.65,187.73,6030.0,185.1168,185.245,185.038,185.1168,6030.0
2024-01-19 12:10:00,187.69,187.74,187.48,187.53,9948.0,185.0774,185.1267,184.8703,184.9196,9948.0
2024-01-19 12:15:00,187.56,187.65,187.49,187.54,6658.0,184.9492,185.038,184.8802,184.9295,6658.0
2024-01-19 12:20:00,187.52,187.76,187.5,187.69,6358.0,184.9098,185.1464,184.89,185.0774,6358.0
2024-01-19 12:25:00,187.66,187.68,187.49,187.51,7441.0,185.0478,185.0675,184.8802,184.8999,7441.0
2024-01-19 12:30:00,187.49,187.77,187.44,187.46,10906.0,184.8802,185.1563,184.8309,184.8506,10906.0
2024-01-19 12:35:00,187.52,187.61,187.37,187.37,7578.0,184.9098,184.9985,184.7619,184.7619,7578.0
2024-01-19 12:40:00,187.42,187.73,187.16,187.53,34509.0,184.8112,185.1168,184.5548,184.9196,34509.0
2024-01-19 12:45:00,187.58,187.77,187.42,187.61,15161.0,184.9689,185.1563,184.8112,184.9985,15161.0
2024-01-19 12:50:00,187.64,187.78,187.64,187.73,5647.0,185.0281,185.1661,185.0281,185.1168,5647.0
2024-01-19 12:55:00,187.78,188.18,187.78,188.11,5897.0,185.1661,185.5606,185.1661,185.4916,5897.0
2024-01-19 13:00:00,188.15,188.25,187.95,188.0,17518.0,185.531,185.6296,185.3338,185.3831,17518.0
2024-01-19 13:05:00,188.03,188.22,188.02,188.14,2325.0,185.4127,185.6,185.4028,185.5211,2325.0
2024-01-19 13:10:00,188.19,188.34,188.14,188.33,6508.0,185.5704,185.7184,185.5211,185.7085,6508.0
2024-01-19 13:15:00,188.34,188.56,188.34,188.4,6643.0,185.7184,185.9353,185.7184,185.7775,6643.0
2024-01-19 13:20:00,188.43,188.55,188.38,188.38,8625.0,185.8071,185.9254,185.7578,185.7578,8625.0
2024-01-19 13:25:00,188.41,188.41,188.26,188.34,5355.0,185.7874,185.7874,185.6395,185.7184,5355.0
2024-01-19 13:30:00,188.37,188.62,188.37,188.49,7550.0,185.7479,185.9945,185.7479,185.8663,7550.0
2024-01-19 13:35:00,188.53,188.87,188.51,188.75,8511.0,185.9057,186.241,185.886,186.1226,8511.0
2024-01-19 13:40:00,188.81,188.89,188.64,188.74,5807.0,186.1818,186.2607,186.0142,186.1128,5807.0
2024-01-19 13:45:00,188.75,188.75,188.43,188.54,9977.0,186.1226,186.1226,185.8071,185.9156,9977.0
2024-01-19 13:50:00,188.56,188.56,188.37,188.38,8861.0,185.9353,185.9353,185.7479,185.7578,8861.0
2024-01-19 13:55:00,188.4,188.72,188.4,188.66,6623.0,185.7775,186.0931,185.7775,186.0339,6623.0
2024-01-19 14:00:00,188.62,188.67,188.54,188.67,4894.0,185.9945,186.0438,185.9156,186.0438,4894.0
2024-01-19 14:05:00,188.6,188.64,188.42,188.43,6128.0,185.9747,186.0142,185.7972,185.8071,6128.0
2024-01-19 14:10:00,188.47,188.68,188.42,188.68,10248.0,185.8465,186.0536,185.7972,186.0536,10248.0
2024-01-19 14:15:00,188.64,188.64,188.34,188.37,6554.0,186.0142,186.0142,185.7184,185.7479,6554.0
2024-01-19 14:20:00,188.37,188.57,188.27,188.57,5889.0,185.7479,185.9452,185.6493,185.9452,5889.0
2024-01-19 14:25:00,188.6,188.92,188.53,188.59,9426.0,185.9747,186.2903,185.9057,185.9649,9426.0
2024-01-19 14:30:00,188.67,188.68,188.31,188.49,11577.0,186.0438,186.0536,185.6888,185.8663,11577.0
2024-01-19 14:35:00,188.54,188.71,188.38,188.71,8191.0,185.9156,186.0832,185.7578,186.0832,8191.0
2024-01-19 14:40:00,188.6,188.78,188.51,188.68,8373.0,185.9747,186.1522,185.886,186.0536,8373.0
2024-01-19 14:45:00,188.75,188.85,188.6,188.66,6270.0,186.1226,186.2213,185.9747,186.0339,6270.0
2024-01-19 14:50:00,188.72,188.78,188.58,188.67,5408.0,186.0931,186.1522,185.955,186.0438,5408.0
2024-01-19 14:55:00,188.68,188.79,188.6,188.71,4367.0,186.0536,186.1621,185.9747,186.0832,4367.0
2024-01-19 15:00:00,188.71,189.16,188.7,189.16,17258.0,186.0832,186.5269,186.0733,186.5269,17258.0
2024-01-19 15:05:00,189.2,189.2,189.06,189.12,8637.0,186.5664,186.5664,186.4283,186.4875,8637.0
2024-01-19 15:10:00,189.09,189.25,189.02,189.14,5900.0,186.4579,186.6157,186.3889,186.5072,5900.0
2024-01-19 15:15:00,189.13,189.21,189.04,189.09,17512.0,186.4974,186.5762,186.4086,186.4579,17512.0
2024-01-19 15:20:00,189.09,189.09,188.75,188.77,11127.0,186.4579,186.4579,186.1226,186.1424,11127.0
2024-01-19 15:25:00,188.84,188.87,188.72,188.75,7317.0,186.2114,186.241,186.0931,186.1226,7317.0
2024-01-19 15:30:00,188.75,189.0,188.72,188.96,11267.0,186.1226,186.3692,186.0931,186.3297,11267.0
2024-01-19 15:35:00,189.0,189.02,188.7,188.73,12031.0,186.3692,186.3889,186.0733,186.1029,12031.0
2024-01-19 15:40:00,188.75,188.77,188.54,188.54,15421.0,186.1226,186.1424,185.9156,185.9156,15421.0
2024-01-19 15:45:00,188.53,188.63,188.32,188.42,17989.0,185.9057,186.0043,185.6986,185.7972,17989.0
2024-01-19 15:50:00,188.39,188.46,188.09,188.38,30038.0,185.7677,185.8367,185.4718,185.7578,30038.0
2024-01-19 15:55:00,188.38,188.48,188.17,188.39,148705.0,185.7578,185.8564,185.5507,185.7677,148705.0
2024-01-22 09:30:00,190.11,191.65,190.11,190.73,54092.0,187.4637,188.9823,187.4637,188.0751,54092.0
2024-01-22 09:35:00,190.61,191.25,190.4,190.66,7048.0,187.9568,188.5878,187.7497,188.0061,7048.0
2024-01-22 09:40:00,190.57,191.36,190.57,191.24,9261.0,187.9173,188.6963,187.9173,188.578,9261.0
2024-01-22 09:45:00,191.17,191.5,191.08,191.5,12227.0,188.509,188.8344,188.4202,188.8344,12227.0
2024-01-22 09:50:00,191.38,192.07,191.29,192.06,14958.0,188.716,189.3964,188.6273,189.3866,14958.0
2024-01-22 09:55:00,192.06,193.26,191.67,193.26,25705.0,189.3866,190.5699,189.002,190.5699,25705.0
2024-01-22 10:00:00,193.21,194.17,193.11,193.89,30722.0,190.5206,191.4672,190.422,191.1911,30722.0
2024-01-22 10:05:00,193.92,194.25,193.84,193.92,16733.0,191.2207,191.5461,191.1418,191.2207,16733.0
2024-01-22 10:10:00,193.97,193.99,193.3,193.72,14056.0,191.27,191.2897,190.6093,191.0235,14056.0
2024-01-22 10:15:00,193.7,193.75,193.22,193.22,10989.0,191.0037,191.053,190.5304,190.5304,10989.0
2024-01-22 10:20:00,193.16,193.24,192.84,193.22,7688.0,190.4713,190.5501,190.1557,190.5304,7688.0
2024-01-22 10:25:00,193.24,193.58,193.02,193.23,69324.0,190.5501,190.8854,190.3332,190.5403,69324.0
2024-01-22 10:30:00,193.07,193.36,192.9,193.16,8477.0,190.3825,190.6685,190.2149,190.4713,8477.0
2024-01-22 10:35:00,193.11,193.78,193.1,193.72,9822.0,190.422,191.0826,190.4121,191.0235,9822.0
2024-01-22 10:40:00,193.75,193.9,192.95,193.12,11072.0,191.053,191.201,190.2642,190.4318,11072.0
2024-01-22 10:45:00,193.07,193.12,192.35,192.35,10441.0,190.3825,190.4318,189.6725,189.6725,10441.0
2024-01-22 10:50:00,192.27,192.66,192.27,192.45,9186.0,189.5936,189.9782,189.5936,189.7711,9186.0
2024-01-22 10:55:00,192.42,192.49,192.08,192.28,3913.0,189.7416,189.8106,189.4063,189.6035,3913.0
2024-01-22 11:00:00,192.28,192.36,191.64,191.67,6199.0,189.6035,189.6824,188.9724,189.002,6199.0
2024-01-22 11:05:00,191.84,192.28,191.83,192.11,5007.0,189.1696,189.6035,189.1598,189.4359,5007.0
2024-01-22 11:10:00,192.11,192.19,191.95,192.1,7925.0,189.4359,189.5148,189.2781,189.426,7925.0
2024-01-22 11:15:00,192.22,192.23,191.77,191.92,7284.0,189.5443,189.5542,189.1006,189.2485,7284.0
2024-01-22 11:20:00,191.89,191.89,191.29,191.34,6230.0,189.2189,189.2189,188.6273,188.6766,6230.0
2024-01-22 11:25:00,191.39,191.55,191.34,191.51,9056.0,188.7259,188.8837,188.6766,188.8442,9056.0
2024-01-22 11:30:00,191.61,191.79,191.43,191.67,15444.0,188.9428,189.1203,188.7653,189.002,15444.0
2024-01-22 11:35:00,191.7,191.76,191.35,191.35,3819.0,189.0316,189.0907,188.6865,188.6865,3819.0
2024-01-22 11:40:00,191.27,191.42,191.04,191.04,5528.0,188.6076,188.7555,188.3808,188.3808,5528.0
2024-01-22 11:45:00,191.22,191.36,191.09,191.09,23632.0,188.5583,188.6963,188.4301,188.4301,23632.0
2024-01-22 11:50:00,191.1,191.5,191.09,191.42,6843.0,188.4399,188.8344,188.4301,188.7555,6843.0
2024-01-22 11:55:00,191.42,191.65,191.3,191.6,3808.0,188.7555,188.9823,188.6371,188.933,3808.0
2024-01-22 12:00:00,191.62,191.73,191.53,191.58,4681.0,188.9527,189.0612,188.8639,188.9133,4681.0
2024-01-22 12:05:00,191.52,191.67,191.47,191.65,4432.0,188.8541,189.002,188.8048,188.9823,4432.0
2024-01-22 12:10:00,191.66,191.88,191.47,191.86,6928.0,188.9921,189.2091,188.8048,189.1894,6928.0
2024-01-22 12:15:00,191.93,191.99,191.79,191.95,3251.0,189.2584,189.3175,189.1203,189.2781,3251.0
2024-01-22 12:20:00,191.91,192.04,191.87,191.94,4271.0,189.2387,189.3668,189.1992,189.2682,4271.0
2024-01-22 12:25:00,191.95,192.07,191.92,192.07,2865.0,189.2781,189.3964,189.2485,189.3964,2865.0
2024-01-22 12:30:00,192.1,192.15,191.92,191.93,7119.0,189.426,189.4753,189.2485,189.2584,7119.0
2024-01-22 12:35:00,191.89,192.05,191.81,191.91,6679.0,189.2189,189.3767,189.1401,189.2387,6679.0
2024-01-22 12:40:00,191.87,191.88,191.6,191.64,3369.0,189.1992,189.2091,188.933,188.9724,3369.0
2024-01-22 12:45:00,191.7,191.76,191.48,191.49,2700.0,189.0316,189.0907,188.8146,188.8245,2700.0
2024-01-22 12:50:00,191.48,191.68,191.35,191.59,6678.0,188.8146,189.0119,188.6865,188.9231,6678.0
2024-01-22 12:55:00,191.69,191.69,191.32,191.55,1894.0,189.0217,189.0217,188.6569,188.8837,1894.0
2024-01-22 13:00:00,191.5,191.58,191.37,191.39,3352.0,188.8344,188.9133,188.7062,188.7259,3352.0
2024-01-22 13:05:00,191.46,191.59,191.38,191.43,8978.0,188.7949,188.9231,188.716,188.7653,8978.0
2024-01-22 13:10:00,191.51,191.59,191.38,191.53,5373.0,188.8442,188.9231,188.716,188.8639,5373.0
2024-01-22 13:15:00,191.5,191.66,191.41,191.41,7745.0,188.8344,188.9921,188.7456,188.7456,7745.0
2024-01-22 13:20:00,191.46,191.65,191.31,191.4,3135.0,188.7949,188.9823,188.647,188.7358,3135.0
2024-01-22 13:25:00,191.34,191.44,191.05,191.12,7778.0,188.6766,188.7752,188.3906,188.4597,7778.0
2024-01-22 13:30:00,191.16,191.25,191.07,191.21,3954.0,188.4991,188.5878,188.4104,188.5484,3954.0
2024-01-22 13:35:00,191.23,191.34,191.17,191.27,6098.0,188.5681,188.6766,188.509,188.6076,6098.0
2024-01-22 13:40:00,191.27,191.27,191.08,191.08,4027.0,188.6076,188.6076,188.4202,188.4202,4027.0
2024-01-22 13:45:00,191.07,191.42,191.07,191.41,4609.0,188.4104,188.7555,188.4104,188.7456,4609.0
2024-01-22 13:50:00,191.44,191.56,191.38,191.53,6875.0,188.7752,188.8935,188.716,188.8639,6875.0
2024-01-22 13:55:00,191.51,191.58,191.31,191.31,12022.0,188.8442,188.9133,188.647,188.647,12022.0
2024-01-22 14:00:00,191.37,191.37,191.22,191.22,8122.0,188.7062,188.7062,188.5583,188.5583,8122.0
2024-01-22 14:05:00,191.27,191.28,191.13,191.19,10839.0,188.6076,188.6174,188.4695,188.5287,10839.0
2024-01-22 14:10:00,191.2,191.36,191.16,191.35,8335.0,188.5385,188.6963,188.4991,188.6865,8335.0
2024-01-22 14:15:00,191.34,191.35,191.06,191.14,9761.0,188.6766,188.6865,188.4005,188.4794,9761.0
2024-01-22 14:20:00,191.11,191.11,190.91,190.94,7913.0,188.4498,188.4498,188.2526,188.2822,7913.0
2024-01-22 14:25:00,190.99,191.15,190.83,191.03,10463.0,188.3315,188.4892,188.1737,188.3709,10463.0
2024-01-22 14:30:00,191.08,191.28,191.0,191.0,6768.0,188.4202,188.6174,188.3413,188.3413,6768.0
2024-01-22 14:35:00,190.98,191.26,190.97,191.05,9919.0,188.3216,188.5977,188.3117,188.3906,9919.0
2024-01-22 14:40:00,191.04,191.22,191.04,191.12,6978.0,188.3808,188.5583,188.3808,188.4597,6978.0
2024-01-22 14:45:00,191.09,191.14,191.03,191.05,4790.0,188.4301,188.4794,188.3709,188.3906,4790.0
2024-01-22 14:50:00,191.05,191.4,191.05,191.37,6152.0,188.3906,188.7358,188.3906,188.7062,6152.0
2024-01-22 14:55:00,191.31,191.32,190.99,191.11,7745.0,188.647,188.6569,188.3315,188.4498,7745.0
2024-01-22 15:00:00,191.11,191.13,190.81,190.97,11740.0,188.4498,188.4695,188.154,188.3117,11740.0
2024-01-22 15:05:00,190.94,190.99,190.8,190.99,6917.0,188.2822,188.3315,188.1441,188.3315,6917.0
2024-01-22 15:10:00,191.03,191.13,190.94,191.11,11944.0,188.3709,188.4695,188.2822,188.4498,11944.0
2024-01-22 15:15:00,191.09,191.17,191.08,191.17,10911.0,188.4301,188.509,188.4202,188.509,10911.0
2024-01-22 15:20:00,191.18,191.4,191.15,191.38,13265.0,188.5188,188.7358,188.4892,188.716,13265.0
2024-01-22 15:25:00,191.37,191.57,191.33,191.47,14238.0,188.7062,188.9034,188.6667,188.8048,14238.0
2024-01-22 15:30:00,191.47,191.67,191.45,191.6,21112.0,188.8048,189.002,188.7851,188.933,21112.0
2024-01-22 15:35:00,191.64,191.75,191.57,191.69,15748.0,188.9724,189.0809,188.9034,189.0217,15748.0
2024-01-22 15:40:00,191.71,191.8,191.5,191.57,16285.0,189.0414,189.1302,188.8344,188.9034,16285.0
2024-01-22 15:45:00,191.53,191.59,191.26,191.29,22278.0,188.8639,188.9231,188.5977,188.6273,22278.0
2024-01-22 15:50:00,191.23,191.36,191.13,191.2,33822.0,188.5681,188.6963,188.4695,188.5385,33822.0
2024-01-22 15:55:00,191.25,191.47,191.18,191.32,108604.0,188.5878,188.8048,188.5188,188.6569,108604.0
2024-01-23 09:30:00,191.55,191.94,190.56,190.69,29837.0,188.8837,189.2682,187.9075,188.0356,29837.0
2024-01-23 09:35:00,190.57,190.84,189.66,190.3,9027.0,187.9173,188.1836,187.02,187.6511,9027.0
2024-01-23 09:40:00,190.4,190.72,190.0,190.14,6024.0,187.7497,188.0652,187.3552,187.4933,6024.0
2024-01-23 09:45:00,190.1,190.1,189.6,189.88,5213.0,187.4539,187.4539,186.9608,187.2369,5213.0
2024-01-23 09:50:00,190.01,190.22,189.84,189.95,7361.0,187.3651,187.5722,187.1975,187.3059,7361.0
2024-01-23 09:55:00,189.82,190.16,189.78,189.85,6282.0,187.1778,187.513,187.1383,187.2073,6282.0
2024-01-23 10:00:00,189.92,190.04,189.5,189.58,3322.0,187.2764,187.3947,186.8622,186.9411,3322.0
2024-01-23 10:05:00,189.58,189.74,189.5,189.51,10836.0,186.9411,187.0989,186.8622,186.8721,10836.0
2024-01-23 10:10:00,189.47,189.68,189.38,189.38,4828.0,186.8326,187.0397,186.7439,186.7439,4828.0
2024-01-23 10:15:00,189.39,189.51,189.27,189.47,4306.0,186.7537,186.8721,186.6354,186.8326,4306.0
2024-01-23 10:20:00,189.42,189.43,188.69,188.69,8128.0,186.7833,186.7932,186.0635,186.0635,8128.0
2024-01-23 10:25:00,188.65,188.94,188.55,188.82,11042.0,186.024,186.31,185.9254,186.1917,11042.0
2024-01-23 10:30:00,188.91,188.91,188.5,188.5,4812.0,186.2804,186.2804,185.8761,185.8761,4812.0
2024-01-23 10:35:00,188.5,188.97,188.5,188.97,19739.0,185.8761,186.3396,185.8761,186.3396,19739.0
2024-01-23 10:40:00,188.99,188.99,188.61,188.62,6890.0,186.3593,186.3593,185.9846,185.9945,6890.0
2024-01-23 10:45:00,188.54,188.76,188.45,188.49,13422.0,185.9156,186.1325,185.8268,185.8663,13422.0
2024-01-23 10:50:00,188.56,188.94,188.5,188.93,4583.0,185.9353,186.31,185.8761,186.3001,4583.0
2024-01-23 10:55:00,188.93,189.44,188.92,189.23,42488.0,186.3001,186.803,186.2903,186.596,42488.0
2024-01-23 11:00:00,189.31,189.5,188.85,188.9,5861.0,186.6749,186.8622,186.2213,186.2706,5861.0
2024-01-23 11:05:00,188.87,189.2,188.87,189.2,5225.0,186.241,186.5664,186.241,186.5664,5225.0
2024-01-23 11:10:00,189.19,189.3,188.91,188.91,4324.0,186.5565,186.665,186.2804,186.2804,4324.0
2024-01-23 11:15:00,188.98,189.06,188.66,188.77,4778.0,186.3494,186.4283,186.0339,186.1424,4778.0
2024-01-23 11:20:00,188.66,188.94,188.55,188.63,6453.0,186.0339,186.31,185.9254,186.0043,6453.0
2024-01-23 11:25:00,188.63,188.74,188.6,188.63,2605.0,186.0043,186.1128,185.9747,186.0043,2605.0
2024-01-23 11:30:00,188.75,188.94,188.7,188.91,2810.0,186.1226,186.31,186.0733,186.2804,2810.0
2024-01-23 11:35:00,188.98,189.11,188.9,189.04,5171.0,186.3494,186.4776,186.2706,186.4086,5171.0
2024-01-23 11:40:00,189.09,189.32,189.02,189.23,15827.0,186.4579,186.6847,186.3889,186.596,15827.0
2024-01-23 11:45:00,189.27,189.38,189.25,189.3,17780.0,186.6354,186.7439,186.6157,186.665,17780.0
2024-01-23 11:50:00,189.34,189.34,189.03,189.09,33627.0,186.7044,186.7044,186.3987,186.4579,33627.0
2024-01-23 11:55:00,189.01,189.07,188.88,189.0,4204.0,186.379,186.4382,186.2508,186.3692,4204.0
2024-01-23 12:00:00,189.01,189.13,188.78,188.82,4936.0,186.379,186.4974,186.1522,186.1917,4936.0
2024-01-23 12:05:00,188.86,189.08,188.85,189.07,1978.0,186.2311,186.4481,186.2213,186.4382,1978.0
2024-01-23 12:10:00,189.06,189.13,188.94,188.98,3258.0,186.4283,186.4974,186.31,186.3494,3258.0
2024-01-23 12:15:00,188.94,189.01,188.88,188.89,2759.0,186.31,186.379,186.2508,186.2607,2759.0
2024-01-23 12:20:00,188.85,188.93,188.75,188.75,1867.0,186.2213,186.3001,186.1226,186.1226,1867.0
2024-01-23 12:25:00,188.75,188.77,188.58,188.72,4170.0,186.1226,186.1424,185.955,186.0931,4170.0
2024-01-23 12:30:00,188.79,188.88,188.53,188.53,5515.0,186.1621,186.2508,185.9057,185.9057,5515.0
2024-01-23 12:35:00,188.48,188.6,188.42,188.6,3174.0,185.8564,185.9747,185.7972,185.9747,3174.0
2024-01-23 12:40:00,188.58,188.66,188.49,188.61,3393.0,185.955,186.0339,185.8663,185.9846,3393.0
2024-01-23 12:45:00,188.68,188.76,188.6,188.61,3354.0,186.0536,186.1325,185.9747,185.9846,3354.0
2024-01-23 12:50:00,188.6,188.81,188.58,188.76,7268.0,185.9747,186.1818,185.955,186.1325,7268.0
2024-01-23 12:55:00,188.75,188.86,188.68,188.76,6196.0,186.1226,186.2311,186.0536,186.1325,6196.0
2024-01-23 13:00:00,188.73,188.73,188.6,188.66,3878.0,186.1029,186.1029,185.9747,186.0339,3878.0
2024-01-23 13:05:00,188.52,188.6,188.5,188.56,2914.0,185.8958,185.9747,185.8761,185.9353,2914.0
2024-01-23 13:10:00,188.55,188.73,188.47,188.48,10352.0,185.9254,186.1029,185.8465,185.8564,10352.0
2024-01-23 13:15:00,188.5,188.72,188.44,188.72,7010.0,185.8761,186.0931,185.817,186.0931,7010.0
2024-01-23 13:20:00,188.66,188.66,188.53,188.54,10171.0,186.0339,186.0339,185.9057,185.9156,10171.0
2024-01-23 13:25:00,188.52,188.52,188.37,188.37,1176.0,185.8958,185.8958,185.7479,185.7479,1176.0
2024-01-23 13:30:00,188.44,188.58,188.31,188.32,5832.0,185.817,185.955,185.6888,185.6986,5832.0
2024-01-23 13:35:00,188.38,188.38,188.29,188.29,3028.0,185.7578,185.7578,185.669,185.669,3028.0
2024-01-23 13:40:00,188.31,188.45,188.26,188.44,5029.0,185.6888,185.8268,185.6395,185.817,5029.0
2024-01-23 13:45:00,188.45,188.49,188.31,188.41,5501.0,185.8268,185.8663,185.6888,185.7874,5501.0
2024-01-23 13:50:00,188.43,188.5,188.4,188.4,4068.0,185.8071,185.8761,185.7775,185.7775,4068.0
2024-01-23 13:55:00,188.51,188.61,188.42,188.6,3832.0,185.886,185.9846,185.7972,185.9747,3832.0
2024-01-23 14:00:00,188.6,188.67,188.55,188.59,6809.0,185.9747,186.0438,185.9254,185.9649,6809.0
2024-01-23 14:05:00,188.59,188.67,188.56,188.63,7269.0,185.9649,186.0438,185.9353,186.0043,7269.0
2024-01-23 14:10:00,188.6,188.83,188.59,188.83,3070.0,185.9747,186.2015,185.9649,186.2015,3070.0
2024-01-23 14:15:00,188.81,188.81,188.63,188.71,13352.0,186.1818,186.1818,186.0043,186.0832,13352.0
2024-01-23 14:20:00,188.68,188.73,188.66,188.66,17623.0,186.0536,186.1029,186.0339,186.0339,17623.0
2024-01-23 14:25:00,188.66,188.66,188.34,188.48,13082.0,186.0339,186.0339,185.7184,185.8564,13082.0
2024-01-23 14:30:00,188.45,188.46,188.23,188.27,8918.0,185.8268,185.8367,185.6099,185.6493,8918.0
2024-01-23 14:35:00,188.26,188.29,188.13,188.24,5341.0,185.6395,185.669,185.5113,185.6197,5341.0
2024-01-23 14:40:00,188.27,188.31,188.16,188.26,8464.0,185.6493,185.6888,185.5409,185.6395,8464.0
2024-01-23 14:45:00,188.23,188.31,187.93,188.04,9811.0,185.6099,185.6888,185.3141,185.4225,9811.0
2024-01-23 14:50:00,187.99,188.08,187.92,188.0,10684.0,185.3732,185.462,185.3042,185.3831,10684.0
2024-01-23 14:55:00,188.01,188.14,187.95,188.04,12185.0,185.3929,185.5211,185.3338,185.4225,12185.0
2024-01-23 15:00:00,188.05,188.16,187.91,188.14,11666.0,185.4324,185.5409,185.2943,185.5211,11666.0
2024-01-23 15:05:00,188.15,188.37,188.08,188.15,11443.0,185.531,185.7479,185.462,185.531,11443.0
2024-01-23 15:10:00,188.16,188.48,188.11,188.31,14250.0,185.5409,185.8564,185.4916,185.6888,14250.0
2024-01-23 15:15:00,188.26,188.35,188.15,188.31,12202.0,185.6395,185.7282,185.531,185.6888,12202.0
2024-01-23 15:20:00,188.38,188.46,188.08,188.08,12729.0,185.7578,185.8367,185.462,185.462,12729.0
2024-01-23 15:25:00,188.06,188.21,187.99,188.07,12990.0,185.4422,185.5902,185.3732,185.4521,12990.0
2024-01-23 15:30:00,188.05,188.11,187.92,187.98,13920.0,185.4324,185.4916,185.3042,185.3634,13920.0
2024-01-23 15:35:00,187.98,188.01,187.9,187.93,6509.0,185.3634,185.3929,185.2845,185.3141,6509.0
2024-01-23 15:40:00,187.89,188.03,187.87,187.98,14151.0,185.2746,185.4127,185.2549,185.3634,14151.0
2024-01-23 15:45:00,187.99,188.04,187.83,187.87,22168.0,185.3732,185.4225,185.2155,185.2549,22168.0
2024-01-23 15:50:00,187.88,188.07,187.79,188.05,42668.0,185.2648,185.4521,185.176,185.4324,42668.0
2024-01-23 15:55:00,188.06,188.14,187.86,188.08,110970.0,185.4422,185.5211,185.245,185.462,110970.0
2024-01-24 09:30:00,188.81,189.01,187.53,188.64,30608.0,186.1818,186.379,184.9196,186.0142,30608.0
2024-01-24 09:35:00,189.2,189.65,189.1,189.24,7425.0,186.5664,187.0101,186.4678,186.6058,7425.0
2024-01-24 09:40:00,189.19,189.7,189.18,189.46,4558.0,186.5565,187.0594,186.5467,186.8228,4558.0
2024-01-24 09:45:00,189.37,189.42,189.02,189.27,4188.0,186.734,186.7833,186.3889,186.6354,4188.0
2024-01-24 09:50:00,188.96,188.96,188.43,188.48,3059.0,186.3297,186.3297,185.8071,185.8564,3059.0
2024-01-24 09:55:00,188.48,188.63,188.28,188.45,7066.0,185.8564,186.0043,185.6592,185.8268,7066.0
2024-01-24 10:00:00,188.4,188.5,187.9,187.96,8842.0,185.7775,185.8761,185.2845,185.3436,8842.0
2024-01-24 10:05:00,187.94,187.96,187.76,187.82,4579.0,185.3239,185.3436,185.1464,185.2056,4579.0
2024-01-24 10:10:00,187.81,187.93,187.66,187.81,11028.0,185.1957,185.3141,185.0478,185.1957,11028.0
2024-01-24 10:15:00,187.76,187.85,187.51,187.67,10061.0,185.1464,185.2352,184.8999,185.0577,10061.0
2024-01-24 10:20:00,187.61,187.61,187.2,187.38,5418.0,184.9985,184.9985,184.5942,184.7717,5418.0
2024-01-24 10:25:00,187.37,187.65,187.29,187.65,10465.0,184.7619,185.038,184.683,185.038,10465.0
2024-01-24 10:30:00,187.55,187.65,187.39,187.49,10734.0,184.9393,185.038,184.7816,184.8802,10734.0
2024-01-24 10:35:00,187.55,187.86,187.47,187.86,7872.0,184.9393,185.245,184.8605,185.245,7872.0
2024-01-24 10:40:00,187.81,188.12,187.78,188.02,6894.0,185.1957,185.5014,185.1661,185.4028,6894.0
2024-01-24 10:45:00,188.02,188.02,187.67,187.75,12782.0,185.4028,185.4028,185.0577,185.1366,12782.0
2024-01-24 10:50:00,187.75,187.76,187.37,187.52,13210.0,185.1366,185.1464,184.7619,184.9098,13210.0
2024-01-24 10:55:00,187.46,187.78,187.46,187.58,6600.0,184.8506,185.1661,184.8506,184.9689,6600.0
2024-01-24 11:00:00,187.6,187.73,187.48,187.58,6103.0,184.9887,185.1168,184.8703,184.9689,6103.0
2024-01-24 11:05:00,187.61,187.69,187.52,187.68,4873.0,184.9985,185.0774,184.9098,185.0675,4873.0
2024-01-24 11:10:00,187.62,187.62,187.47,187.47,5665.0,185.0084,185.0084,184.8605,184.8605,5665.0
2024-01-24 11:15:00,187.47,187.75,187.47,187.75,6476.0,184.8605,185.1366,184.8605,185.1366,6476.0
2024-01-24 11:20:00,187.76,187.91,187.71,187.74,9621.0,185.1464,185.2943,185.0971,185.1267,9621.0
2024-01-24 11:25:00,187.78,187.92,187.75,187.87,5361.0,185.1661,185.3042,185.1366,185.2549,5361.0
2024-01-24 11:30:00,187.87,187.87,187.49,187.49,5499.0,185.2549,185.2549,184.8802,184.8802,5499.0
2024-01-24 11:35:00,187.51,187.51,187.23,187.27,6174.0,184.8999,184.8999,184.6238,184.6632,6174.0
2024-01-24 11:40:00,187.27,187.34,187.1,187.12,7371.0,184.6632,184.7323,184.4956,184.5153,7371.0
2024-01-24 11:45:00,187.1,187.19,186.87,186.97,11768.0,184.4956,184.5844,184.2688,184.3674,11768.0
2024-01-24 11:50:00,186.98,187.19,186.97,187.09,9615.0,184.3773,184.5844,184.3674,184.4858,9615.0
2024-01-24 11:55:00,187.18,187.23,187.06,187.09,8223.0,184.5745,184.6238,184.4562,184.4858,8223.0
2024-01-24 12:00:00,187.08,187.08,186.79,186.9,4983.0,184.4759,184.4759,184.1899,184.2984,4983.0
2024-01-24 12:05:00,186.77,186.9,186.73,186.83,4713.0,184.1702,184.2984,184.1308,184.2294,4713.0
2024-01-24 12:10:00,186.85,186.85,186.57,186.72,7289.0,184.2491,184.2491,183.973,184.1209,7289.0
2024-01-24 12:15:00,186.69,186.74,186.6,186.68,7755.0,184.0913,184.1406,184.0026,184.0815,7755.0
2024-01-24 12:20:00,186.68,186.68,186.55,186.59,4781.0,184.0815,184.0815,183.9533,183.9927,4781.0
2024-01-24 12:25:00,186.59,187.0,186.58,186.92,7940.0,183.9927,184.397,183.9829,184.3181,7940.0
2024-01-24 12:30:00,186.9,186.96,186.85,186.9,3525.0,184.2984,184.3576,184.2491,184.2984,3525.0
2024-01-24 12:35:00,186.91,186.96,186.84,186.84,3972.0,184.3083,184.3576,184.2392,184.2392,3972.0
2024-01-24 12:40:00,186.87,186.95,186.79,186.91,5741.0,184.2688,184.3477,184.1899,184.3083,5741.0
2024-01-24 12:45:00,186.93,187.11,186.88,187.06,7338.0,184.328,184.5055,184.2787,184.4562,7338.0
2024-01-24 12:50:00,187.11,187.14,186.91,186.94,7150.0,184.5055,184.5351,184.3083,184.3378,7150.0
2024-01-24 12:55:00,186.94,186.96,186.86,186.95,4068.0,184.3378,184.3576,184.259,184.3477,4068.0
2024-01-24 13:00:00,186.95,186.95,186.68,186.73,9827.0,184.3477,184.3477,184.0815,184.1308,9827.0
2024-01-24 13:05:00,186.72,186.84,186.58,186.81,14688.0,184.1209,184.2392,183.9829,184.2096,14688.0
2024-01-24 13:10:00,186.79,186.85,186.66,186.68,3087.0,184.1899,184.2491,184.0617,184.0815,3087.0
2024-01-24 13:15:00,186.57,186.63,186.3,186.33,11422.0,183.973,184.0322,183.7067,183.7363,11422.0
2024-01-24 13:20:00,186.28,186.39,186.19,186.33,6757.0,183.687,183.7955,183.5983,183.7363,6757.0
2024-01-24 13:25:00,186.39,186.59,186.37,186.53,5750.0,183.7955,183.9927,183.7758,183.9335,5750.0
2024-01-24 13:30:00,186.57,186.57,186.31,186.38,4822.0,183.973,183.973,183.7166,183.7856,4822.0
2024-01-24 13:35:00,186.42,186.42,186.14,186.15,3889.0,183.8251,183.8251,183.549,183.5588,3889.0
2024-01-24 13:40:00,186.13,186.3,186.12,186.23,5886.0,183.5391,183.7067,183.5293,183.6377,5886.0
2024-01-24 13:45:00,186.18,186.29,186.11,186.27,6973.0,183.5884,183.6969,183.5194,183.6772,6973.0
2024-01-24 13:50:00,186.21,186.52,186.21,186.52,5726.0,183.618,183.9237,183.618,183.9237,5726.0
2024-01-24 13:55:00,186.51,186.56,186.48,186.56,3949.0,183.9138,183.9631,183.8842,183.9631,3949.0
2024-01-24 14:00:00,186.56,186.61,186.42,186.52,8289.0,183.9631,184.0124,183.8251,183.9237,8289.0
2024-01-24 14:05:00,186.5,186.56,186.42,186.55,8247.0,183.904,183.9631,183.8251,183.9533,8247.0
2024-01-24 14:10:00,186.52,186.73,186.49,186.68,13403.0,183.9237,184.1308,183.8941,184.0815,13403.0
2024-01-24 14:15:00,186.72,186.98,186.7,186.7,16684.0,184.1209,184.3773,184.1012,184.1012,16684.0
2024-01-24 14:20:00,186.7,186.73,186.4,186.58,14917.0,184.1012,184.1308,183.8054,183.9829,14917.0
2024-01-24 14:25:00,186.59,186.71,186.54,186.54,10014.0,183.9927,184.111,183.9434,183.9434,10014.0
2024-01-24 14:30:00,186.57,186.65,186.3,186.33,16259.0,183.973,184.0519,183.7067,183.7363,16259.0
2024-01-24 14:35:00,186.34,186.39,186.25,186.25,25016.0,183.7462,183.7955,183.6574,183.6574,25016.0
2024-01-24 14:40:00,186.24,186.46,186.2,186.44,20036.0,183.6476,183.8645,183.6081,183.8448,20036.0
2024-01-24 14:45:00,186.4,186.73,186.4,186.67,23796.0,183.8054,184.1308,183.8054,184.0716,23796.0
2024-01-24 14:50:00,186.65,186.7,186.53,186.53,17457.0,184.0519,184.1012,183.9335,183.9335,17457.0
2024-01-24 14:55:00,186.5,186.54,186.26,186.36,12993.0,183.904,183.9434,183.6673,183.7659,12993.0
2024-01-24 15:00:00,186.39,186.86,186.37,186.86,12761.0,183.7955,184.259,183.7758,184.259,12761.0
2024-01-24 15:05:00,186.79,187.19,186.79,186.97,14166.0,184.1899,184.5844,184.1899,184.3674,14166.0
2024-01-24 15:10:00,186.93,187.08,186.63,186.71,22503.0,184.328,184.4759,184.0322,184.111,22503.0
2024-01-24 15:15:00,186.74,186.83,186.57,186.68,8691.0,184.1406,184.2294,183.973,184.0815,8691.0
2024-01-24 15:20:00,186.73,186.88,186.68,186.86,10836.0,184.1308,184.2787,184.0815,184.259,10836.0
2024-01-24 15:25:00,186.85,187.09,186.82,187.0,13486.0,184.2491,184.4858,184.2195,184.397,13486.0
2024-01-24 15:30:00,187.0,187.17,186.9,187.02,14062.0,184.397,184.5646,184.2984,184.4167,14062.0
2024-01-24 15:35:00,187.02,187.13,186.9,186.96,42559.0,184.4167,184.5252,184.2984,184.3576,42559.0
2024-01-24 15:40:00,187.01,187.08,186.89,186.91,40500.0,184.4069,184.4759,184.2885,184.3083,40500.0
2024-01-24 15:45:00,186.91,186.93,186.31,186.35,21633.0,184.3083,184.328,183.7166,183.7561,21633.0
2024-01-24 15:50:00,186.3,186.39,185.93,186.05,46330.0,183.7067,183.7955,183.3419,183.4602,46330.0
2024-01-24 15:55:00,186.08,186.33,185.95,186.1,139844.0,183.4898,183.7363,183.3616,183.5095,139844.0
2024-01-25 09:30:00,185.53,186.04,185.31,185.76,72180.0,182.9475,183.4504,182.7305,183.1743,72180.0
2024-01-25 09:35:00,185.87,186.34,185.32,186.34,18134.0,183.2827,183.7462,182.7404,183.7462,18134.0
2024-01-25 09:40:00,186.25,187.14,186.2,186.76,19930.0,183.6574,184.5351,183.6081,184.1603,19930.0
2024-01-25 09:45:00,186.76,186.83,186.12,186.41,12331.0,184.1603,184.2294,183.5293,183.8152,12331.0
2024-01-25 09:50:00,186.29,186.6,186.05,186.38,14410.0,183.6969,184.0026,183.4602,183.7856,14410.0
2024-01-25 09:55:00,186.38,186.64,186.24,186.49,21234.0,183.7856,184.042,183.6476,183.8941,21234.0
2024-01-25 10:00:00,186.3,186.57,185.82,185.97,12589.0,183.7067,183.973,183.2334,183.3813,12589.0
2024-01-25 10:05:00,186.06,186.9,185.95,186.83,33919.0,183.4701,184.2984,183.3616,184.2294,33919.0
2024-01-25 10:10:00,186.76,186.76,185.72,185.72,10361.0,184.1603,184.1603,183.1348,183.1348,10361.0
2024-01-25 10:15:00,185.77,186.0,185.7,186.0,8939.0,183.1841,183.4109,183.1151,183.4109,8939.0
2024-01-25 10:20:00,186.04,186.12,185.42,185.54,44256.0,183.4504,183.5293,182.839,182.9573,44256.0
2024-01-25 10:25:00,185.55,185.86,185.49,185.57,61393.0,182.9672,183.2729,182.908,182.9869,61393.0
2024-01-25 10:30:00,185.6,186.0,185.56,185.94,41167.0,183.0165,183.4109,182.977,183.3518,41167.0
2024-01-25 10:35:00,185.94,186.38,185.81,186.31,22433.0,183.3518,183.7856,183.2236,183.7166,22433.0
2024-01-25 10:40:00,186.38,186.64,186.33,186.64,40320.0,183.7856,184.042,183.7363,184.042,40320.0
2024-01-25 10:45:00,186.65,186.95,186.52,186.75,25342.0,184.0519,184.3477,183.9237,184.1505,25342.0
2024-01-25 10:50:00,186.67,186.89,186.56,186.71,31021.0,184.0716,184.2885,183.9631,184.111,31021.0
2024-01-25 10:55:00,186.7,186.88,186.66,186.87,10290.0,184.1012,184.2787,184.0617,184.2688,10290.0
2024-01-25 11:00:00,186.79,186.79,186.23,186.36,11824.0,184.1899,184.1899,183.6377,183.7659,11824.0
2024-01-25 11:05:00,186.31,186.84,186.29,186.44,20210.0,183.7166,184.2392,183.6969,183.8448,20210.0
2024-01-25 11:10:00,186.46,186.65,186.38,186.64,25641.0,183.8645,184.0519,183.7856,184.042,25641.0
2024-01-25 11:15:00,186.6,186.64,186.37,186.6,25483.0,184.0026,184.042,183.7758,184.0026,25483.0
2024-01-25 11:20:00,186.49,186.71,186.47,186.51,11631.0,183.8941,184.111,183.8744,183.9138,11631.0
2024-01-25 11:25:00,186.47,186.65,186.24,186.65,15125.0,183.8744,184.0519,183.6476,184.0519,15125.0
2024-01-25 11:30:00,186.56,186.61,186.4,186.45,7879.0,183.9631,184.0124,183.8054,183.8547,7879.0
2024-01-25 11:35:00,186.5,186.58,186.43,186.56,3075.0,183.904,183.9829,183.8349,183.9631,3075.0
2024-01-25 11:40:00,186.56,186.64,186.28,186.46,12946.0,183.9631,184.042,183.687,183.8645,12946.0
2024-01-25 11:45:00,186.44,186.6,186.43,186.48,4880.0,183.8448,184.0026,183.8349,183.8842,4880.0
2024-01-25 11:50:00,186.48,186.56,186.17,186.2,11245.0,183.8842,183.9631,183.5786,183.6081,11245.0
2024-01-25 11:55:00,186.16,186.22,185.97,186.08,15854.0,183.5687,183.6279,183.3813,183.4898,15854.0
2024-01-25 12:00:00,186.08,186.17,185.94,186.07,10402.0,183.4898,183.5786,183.3518,183.48,10402.0
2024-01-25 12:05:00,185.91,185.93,185.66,185.93,6815.0,183.3222,183.3419,183.0757,183.3419,6815.0
2024-01-25 12:10:00,185.83,185.85,185.7,185.76,6669.0,183.2433,183.263,183.1151,183.1743,6669.0
2024-01-25 12:15:00,185.84,185.93,185.68,185.86,11172.0,183.2532,183.3419,183.0954,183.2729,11172.0
2024-01-25 12:20:00,185.86,186.12,185.85,186.02,12603.0,183.2729,183.5293,183.263,183.4306,12603.0
2024-01-25 12:25:00,186.05,186.16,185.91,186.02,12517.0,183.4602,183.5687,183.3222,183.4306,12517.0
2024-01-25 12:30:00,186.03,186.1,185.89,186.1,11968.0,183.4405,183.5095,183.3025,183.5095,11968.0
2024-01-25 12:35:00,186.07,186.44,186.04,186.42,25445.0,183.48,183.8448,183.4504,183.8251,25445.0
2024-01-25 12:40:00,186.4,186.58,186.4,186.53,4467.0,183.8054,183.9829,183.8054,183.9335,4467.0
2024-01-25 12:45:00,186.56,186.58,186.31,186.49,5589.0,183.9631,183.9829,183.7166,183.8941,5589.0
2024-01-25 12:50:00,186.53,186.72,186.49,186.68,1701.0,183.9335,184.1209,183.8941,184.0815,1701.0
2024-01-25 12:55:00,186.73,186.94,186.58,186.81,22900.0,184.1308,184.3378,183.9829,184.2096,22900.0
2024-01-25 13:00:00,186.85,187.11,186.8,187.01,34794.0,184.2491,184.5055,184.1998,184.4069,34794.0
2024-01-25 13:05:00,187.01,187.09,186.86,186.86,7688.0,184.4069,184.4858,184.259,184.259,7688.0
2024-01-25 13:10:00,186.84,186.86,186.65,186.68,7895.0,184.2392,184.259,184.0519,184.0815,7895.0
2024-01-25 13:15:00,186.64,186.73,186.42,186.56,10589.0,184.042,184.1308,183.8251,183.9631,10589.0
2024-01-25 13:20:00,186.59,186.8,186.57,186.64,7535.0,183.9927,184.1998,183.973,184.042,7535.0
2024-01-25 13:25:00,186.62,186.71,186.43,186.51,7150.0,184.0223,184.111,183.8349,183.9138,7150.0
2024-01-25 13:30:00,186.51,186.81,186.51,186.81,10036.0,183.9138,184.2096,183.9138,184.2096,10036.0
2024-01-25 13:35:00,186.79,187.01,186.79,186.96,10250.0,184.1899,184.4069,184.1899,184.3576,10250.0
2024-01-25 13:40:00,186.96,187.06,186.95,187.0,13733.0,184.3576,184.4562,184.3477,184.397,13733.0
2024-01-25 13:45:00,186.99,187.15,186.79,187.09,9343.0,184.3871,184.5449,184.1899,184.4858,9343.0
2024-01-25 13:50:00,187.09,187.1,186.82,186.82,7319.0,184.4858,184.4956,184.2195,184.2195,7319.0
2024-01-25 13:55:00,186.88,187.18,186.8,187.11,8250.0,184.2787,184.5745,184.1998,184.5055,8250.0
2024-01-25 14:00:00,187.1,187.14,186.89,187.02,6503.0,184.4956,184.5351,184.2885,184.4167,6503.0
2024-01-25 14:05:00,187.1,187.16,187.01,187.09,8640.0,184.4956,184.5548,184.4069,184.4858,8640.0
2024-01-25 14:10:00,187.09,187.26,187.07,187.19,35523.0,184.4858,184.6534,184.466,184.5844,35523.0
2024-01-25 14:15:00,187.2,187.2,187.01,187.05,4476.0,184.5942,184.5942,184.4069,184.4463,4476.0
2024-01-25 14:20:00,186.98,187.17,186.98,187.03,6728.0,184.3773,184.5646,184.3773,184.4266,6728.0
2024-01-25 14:25:00,187.08,187.25,187.06,187.22,11964.0,184.4759,184.6435,184.4562,184.6139,11964.0
2024-01-25 14:30:00,187.2,187.29,187.17,187.25,18326.0,184.5942,184.683,184.5646,184.6435,18326.0
2024-01-25 14:35:00,187.28,187.31,187.04,187.13,9943.0,184.6731,184.7027,184.4364,184.5252,9943.0
2024-01-25 14:40:00,186.97,186.97,186.73,186.77,4583.0,184.3674,184.3674,184.1308,184.1702,4583.0
2024-01-25 14:45:00,186.72,186.77,186.65,186.66,5624.0,184.1209,184.1702,184.0519,184.0617,5624.0
2024-01-25 14:50:00,186.65,186.79,186.63,186.74,6306.0,184.0519,184.1899,184.0322,184.1406,6306.0
2024-01-25 14:55:00,186.77,186.84,186.68,186.8,6303.0,184.1702,184.2392,184.0815,184.1998,6303.0
2024-01-25 15:00:00,186.8,186.95,186.79,186.83,6163.0,184.1998,184.3477,184.1899,184.2294,6163.0
2024-01-25 15:05:00,186.81,186.98,186.8,186.92,12930.0,184.2096,184.3773,184.1998,184.3181,12930.0
2024-01-25 15:10:00,186.93,187.11,186.77,186.78,17396.0,184.328,184.5055,184.1702,184.1801,17396.0
2024-01-25 15:15:00,186.83,186.94,186.72,186.94,9647.0,184.2294,184.3378,184.1209,184.3378,9647.0
2024-01-25 15:20:00,186.92,187.07,186.92,186.94,18031.0,184.3181,184.466,184.3181,184.3378,18031.0
2024-01-25 15:25:00,186.95,187.12,186.95,186.96,17355.0,184.3477,184.5153,184.3477,184.3576,17355.0
2024-01-25 15:30:00,186.97,187.08,186.96,186.96,30096.0,184.3674,184.4759,184.3576,184.3576,30096.0
2024-01-25 15:35:00,186.92,187.38,186.92,187.38,19284.0,184.3181,184.7717,184.3181,184.7717,19284.0
2024-01-25 15:40:00,187.26,187.53,186.89,186.95,34351.0,184.6534,184.9196,184.2885,184.3477,34351.0
2024-01-25 15:45:00,186.96,187.27,186.84,187.1,36420.0,184.3576,184.6632,184.2392,184.4956,36420.0
2024-01-25 15:50:00,187.19,187.36,186.66,186.66,102278.0,184.5844,184.752,184.0617,184.0617,102278.0
2024-01-25 15:55:00,186.67,187.39,186.49,187.34,182412.0,184.0716,184.7816,183.8941,184.7323,182412.0
2024-01-26 09:30:00,189.21,190.6,188.97,190.48,38910.0,186.5762,187.9469,186.3396,187.8286,38910.0
2024-01-26 09:35:00,190.46,191.45,190.45,191.42,4900.0,187.8088,188.7851,187.799,188.7555,4900.0
2024-01-26 09:40:00,191.26,191.33,190.78,190.96,13042.0,188.5977,188.6667,188.1244,188.3019,13042.0
2024-01-26 09:45:00,190.61,191.37,190.21,190.44,12781.0,187.9568,188.7062,187.5623,187.7891,12781.0
2024-01-26 09:50:00,190.58,191.14,190.58,190.96,4573.0,187.9272,188.4794,187.9272,188.3019,4573.0
2024-01-26 09:55:00,190.94,190.96,190.47,190.68,9528.0,188.2822,188.3019,187.8187,188.0258,9528.0
2024-01-26 10:00:00,190.6,191.14,190.6,190.95,8449.0,187.9469,188.4794,187.9469,188.292,8449.0
2024-01-26 10:05:00,190.92,190.92,190.62,190.8,8813.0,188.2624,188.2624,187.9666,188.1441,8813.0
2024-01-26 10:10:00,190.88,191.12,190.7,191.05,7411.0,188.223,188.4597,188.0455,188.3906,7411.0
2024-01-26 10:15:00,191.01,191.1,190.83,190.96,6462.0,188.3512,188.4399,188.1737,188.3019,6462.0
2024-01-26 10:20:00,190.94,191.27,190.78,190.92,8281.0,188.2822,188.6076,188.1244,188.2624,8281.0
2024-01-26 10:25:00,190.92,190.96,190.7,190.7,11703.0,188.2624,188.3019,188.0455,188.0455,11703.0
2024-01-26 10:30:00,190.67,190.82,190.54,190.76,22981.0,188.0159,188.1638,187.8877,188.1047,22981.0
2024-01-26 10:35:00,190.76,190.84,190.62,190.78,15388.0,188.1047,188.1836,187.9666,188.1244,15388.0
2024-01-26 10:40:00,190.78,191.21,190.73,191.16,16503.0,188.1244,188.5484,188.0751,188.4991,16503.0
2024-01-26 10:45:00,191.15,191.49,191.15,191.49,17679.0,188.4892,188.8245,188.4892,188.8245,17679.0
2024-01-26 10:50:00,191.49,191.56,191.13,191.19,48202.0,188.8245,188.8935,188.4695,188.5287,48202.0
2024-01-26 10:55:00,191.28,191.66,191.12,191.58,36511.0,188.6174,188.9921,188.4597,188.9133,36511.0
2024-01-26 11:00:00,191.57,192.0,191.51,191.84,18899.0,188.9034,189.3274,188.8442,189.1696,18899.0
2024-01-26 11:05:00,191.84,192.12,191.63,192.11,12194.0,189.1696,189.4457,188.9626,189.4359,12194.0
2024-01-26 11:10:00,192.11,192.11,191.58,191.81,28641.0,189.4359,189.4359,188.9133,189.1401,28641.0
2024-01-26 11:15:00,191.81,192.14,191.72,192.11,11271.0,189.1401,189.4655,189.0513,189.4359,11271.0
2024-01-26 11:20:00,192.12,192.12,191.82,191.86,20957.0,189.4457,189.4457,189.1499,189.1894,20957.0
2024-01-26 11:25:00,191.96,192.21,191.94,192.21,9466.0,189.288,189.5345,189.2682,189.5345,9466.0
2024-01-26 11:30:00,192.22,192.54,191.83,191.83,19790.0,189.5443,189.8599,189.1598,189.1598,19790.0
2024-01-26 11:35:00,191.88,191.88,191.44,191.47,10433.0,189.2091,189.2091,188.7752,188.8048,10433.0
2024-01-26 11:40:00,191.53,191.53,191.32,191.45,5195.0,188.8639,188.8639,188.6569,188.7851,5195.0
2024-01-26 11:45:00,191.45,191.88,191.34,191.78,7702.0,188.7851,189.2091,188.6766,189.1105,7702.0
2024-01-26 11:50:00,191.88,192.1,191.78,192.05,2810.0,189.2091,189.426,189.1105,189.3767,2810.0
2024-01-26 11:55:00,192.04,192.08,191.9,192.02,6398.0,189.3668,189.4063,189.2288,189.3471,6398.0
2024-01-26 12:00:00,192.08,192.23,192.08,192.1,4297.0,189.4063,189.5542,189.4063,189.426,4297.0
2024-01-26 12:05:00,192.13,192.18,192.07,192.14,7628.0,189.4556,189.5049,189.3964,189.4655,7628.0
2024-01-26 12:10:00,192.07,192.42,191.98,192.42,8904.0,189.3964,189.7416,189.3077,189.7416,8904.0
2024-01-26 12:15:00,192.38,192.88,192.38,192.77,20497.0,189.7021,190.1952,189.7021,190.0867,20497.0
2024-01-26 12:20:00,192.75,192.81,192.54,192.63,11514.0,190.067,190.1261,189.8599,189.9486,11514.0
2024-01-26 12:25:00,192.6,192.86,192.6,192.84,8632.0,189.9191,190.1754,189.9191,190.1557,8632.0
2024-01-26 12:30:00,192.84,192.88,192.71,192.83,11485.0,190.1557,190.1952,190.0275,190.1459,11485.0
2024-01-26 12:35:00,192.77,192.77,192.03,192.03,9747.0,190.0867,190.0867,189.357,189.357,9747.0
2024-01-26 12:40:00,192.08,192.12,192.02,192.12,7204.0,189.4063,189.4457,189.3471,189.4457,7204.0
2024-01-26 12:45:00,192.05,192.11,191.86,191.87,8337.0,189.3767,189.4359,189.1894,189.1992,8337.0
2024-01-26 12:50:00,191.86,192.03,191.79,192.03,13297.0,189.1894,189.357,189.1203,189.357,13297.0
2024-01-26 12:55:00,192.01,192.04,191.87,191.96,8636.0,189.3373,189.3668,189.1992,189.288,8636.0
2024-01-26 13:00:00,191.96,192.04,191.89,191.94,10802.0,189.288,189.3668,189.2189,189.2682,10802.0
2024-01-26 13:05:00,191.92,192.08,191.91,192.03,4029.0,189.2485,189.4063,189.2387,189.357,4029.0
2024-01-26 13:10:00,192.0,192.09,191.87,192.08,5600.0,189.3274,189.4162,189.1992,189.4063,5600.0
2024-01-26 13:15:00,191.97,191.98,191.82,191.86,9070.0,189.2978,189.3077,189.1499,189.1894,9070.0
2024-01-26 13:20:00,191.9,192.21,191.85,191.96,8670.0,189.2288,189.5345,189.1795,189.288,8670.0
2024-01-26 13:25:00,191.98,192.02,191.87,191.93,6703.0,189.3077,189.3471,189.1992,189.2584,6703.0
2024-01-26 13:30:00,191.92,191.98,191.84,191.93,4864.0,189.2485,189.3077,189.1696,189.2584,4864.0
2024-01-26 13:35:00,191.96,192.01,191.84,192.01,4704.0,189.288,189.3373,189.1696,189.3373,4704.0
2024-01-26 13:40:00,191.94,192.03,191.88,192.03,3700.0,189.2682,189.357,189.2091,189.357,3700.0
2024-01-26 13:45:00,192.0,192.06,191.93,192.04,4332.0,189.3274,189.3866,189.2584,189.3668,4332.0
2024-01-26 13:50:00,192.04,192.09,191.98,192.04,9087.0,189.3668,189.4162,189.3077,189.3668,9087.0
2024-01-26 13:55:00,192.04,192.14,191.98,192.08,3065.0,189.3668,189.4655,189.3077,189.4063,3065.0
2024-01-26 14:00:00,192.14,192.37,192.06,192.27,5019.0,189.4655,189.6923,189.3866,189.5936,5019.0
2024-01-26 14:05:00,192.39,192.45,192.33,192.34,3399.0,189.712,189.7711,189.6528,189.6627,3399.0
2024-01-26 14:10:00,192.35,192.35,191.98,192.05,6367.0,189.6725,189.6725,189.3077,189.3767,6367.0
2024-01-26 14:15:00,192.06,192.11,191.92,191.99,6832.0,189.3866,189.4359,189.2485,189.3175,6832.0
2024-01-26 14:20:00,191.94,192.0,191.34,191.37,18020.0,189.2682,189.3274,188.6766,188.7062,18020.0
2024-01-26 14:25:00,191.38,191.5,191.22,191.23,14628.0,188.716,188.8344,188.5583,188.5681,14628.0
2024-01-26 14:30:00,191.24,191.32,191.18,191.31,3550.0,188.578,188.6569,188.5188,188.647,3550.0
2024-01-26 14:35:00,191.37,191.63,191.33,191.59,6597.0,188.7062,188.9626,188.6667,188.9231,6597.0
2024-01-26 14:40:00,191.63,191.76,191.62,191.76,4414.0,188.9626,189.0907,188.9527,189.0907,4414.0
2024-01-26 14:45:00,191.71,191.78,191.59,191.65,4686.0,189.0414,189.1105,188.9231,188.9823,4686.0
2024-01-26 14:50:00,191.64,191.72,191.52,191.52,6026.0,188.9724,189.0513,188.8541,188.8541,6026.0
2024-01-26 14:55:00,191.51,191.57,191.39,191.53,4248.0,188.8442,188.9034,188.7259,188.8639,4248.0
2024-01-26 15:00:00,191.53,191.58,191.44,191.48,22090.0,188.8639,188.9133,188.7752,188.8146,22090.0
2024-01-26 15:05:00,191.49,191.6,191.4,191.58,10099.0,188.8245,188.933,188.7358,188.9133,10099.0
2024-01-26 15:10:00,191.58,191.8,191.57,191.75,14171.0,188.9133,189.1302,188.9034,189.0809,14171.0
2024-01-26 15:15:00,191.72,191.76,191.58,191.65,7455.0,189.0513,189.0907,188.9133,188.9823,7455.0
2024-01-26 15:20:00,191.63,191.64,191.45,191.51,19216.0,188.9626,188.9724,188.7851,188.8442,19216.0
2024-01-26 15:25:00,191.53,191.57,191.46,191.48,7405.0,188.8639,188.9034,188.7949,188.8146,7405.0
2024-01-26 15:30:00,191.51,191.56,191.38,191.52,11646.0,188.8442,188.8935,188.716,188.8541,11646.0
2024-01-26 15:35:00,191.53,191.54,191.38,191.42,8218.0,188.8639,188.8738,188.716,188.7555,8218.0
2024-01-26 15:40:00,191.38,191.65,191.38,191.6,11277.0,188.716,188.9823,188.716,188.933,11277.0
2024-01-26 15:45:00,191.62,191.7,191.52,191.64,17965.0,188.9527,189.0316,188.8541,188.9724,17965.0
2024-01-26 15:50:00,191.62,191.7,191.29,191.35,30413.0,188.9527,189.0316,188.6273,188.6865,30413.0
2024-01-26 15:55:00,191.4,191.55,191.3,191.52,93463.0,188.7358,188.8837,188.6371,188.8541,93463.0
2024-01-29 09:30:00,191.36,191.9,190.49,190.62,40637.0,188.6963,189.2288,187.8384,187.9666,40637.0
2024-01-29 09:35:00,190.83,191.52,190.6,190.82,5411.0,188.1737,188.8541,187.9469,188.1638,5411.0
2024-01-29 09:40:00,191.01,191.01,190.52,190.52,9290.0,188.3512,188.3512,187.868,187.868,9290.0
2024-01-29 09:45:00,190.56,190.99,190.4,190.94,3165.0,187.9075,188.3315,187.7497,188.2822,3165.0
2024-01-29 09:50:00,190.93,190.93,190.55,190.61,2540.0,188.2723,188.2723,187.8976,187.9568,2540.0
2024-01-29 09:55:00,190.66,191.24,190.31,190.91,20862.0,188.0061,188.578,187.6609,188.2526,20862.0
2024-01-29 10:00:00,190.91,191.1,190.69,190.75,11496.0,188.2526,188.4399,188.0356,188.0948,11496.0
2024-01-29 10:05:00,190.73,191.03,190.67,190.93,3940.0,188.0751,188.3709,188.0159,188.2723,3940.0
2024-01-29 10:10:00,190.83,190.89,190.52,190.52,4295.0,188.1737,188.2329,187.868,187.868,4295.0
2024-01-29 10:15:00,190.63,190.63,190.46,190.6,3675.0,187.9765,187.9765,187.8088,187.9469,3675.0
2024-01-29 10:20:00,190.63,190.67,190.47,190.59,5598.0,187.9765,188.0159,187.8187,187.937,5598.0
2024-01-29 10:25:00,190.55,190.55,190.3,190.32,2013.0,187.8976,187.8976,187.6511,187.6708,2013.0
2024-01-29 10:30:00,190.31,190.31,189.99,189.99,4238.0,187.6609,187.6609,187.3454,187.3454,4238.0
2024-01-29 10:35:00,190.1,190.39,190.0,190.39,3921.0,187.4539,187.7398,187.3552,187.7398,3921.0
2024-01-29 10:40:00,190.45,190.56,190.18,190.34,8235.0,187.799,187.9075,187.5327,187.6905,8235.0
2024-01-29 10:45:00,190.28,190.53,190.26,190.36,8955.0,187.6313,187.8779,187.6116,187.7102,8955.0
2024-01-29 10:50:00,190.41,190.56,190.27,190.36,7115.0,187.7595,187.9075,187.6215,187.7102,7115.0
2024-01-29 10:55:00,190.34,190.42,190.17,190.25,3959.0,187.6905,187.7694,187.5229,187.6018,3959.0
2024-01-29 11:00:00,190.07,190.25,190.07,190.16,7089.0,187.4243,187.6018,187.4243,187.513,7089.0
2024-01-29 11:05:00,190.14,190.22,189.95,190.22,3403.0,187.4933,187.5722,187.3059,187.5722,3403.0
2024-01-29 11:10:00,190.33,190.4,190.15,190.39,4511.0,187.6807,187.7497,187.5032,187.7398,4511.0
2024-01-29 11:15:00,190.36,190.46,190.28,190.43,5160.0,187.7102,187.8088,187.6313,187.7793,5160.0
2024-01-29 11:20:00,190.43,190.46,190.11,190.24,6095.0,187.7793,187.8088,187.4637,187.5919,6095.0
2024-01-29 11:25:00,190.24,190.41,190.18,190.33,4172.0,187.5919,187.7595,187.5327,187.6807,4172.0
2024-01-29 11:30:00,190.32,190.44,190.26,190.44,6253.0,187.6708,187.7891,187.6116,187.7891,6253.0
2024-01-29 11:35:00,190.4,190.78,190.34,190.68,10773.0,187.7497,188.1244,187.6905,188.0258,10773.0
2024-01-29 11:40:00,190.77,191.5,190.7,191.47,10422.0,188.1145,188.8344,188.0455,188.8048,10422.0
2024-01-29 11:45:00,191.46,191.98,191.44,191.98,17922.0,188.7949,189.3077,188.7752,189.3077,17922.0
2024-01-29 11:50:00,191.88,192.01,191.79,192.01,12256.0,189.2091,189.3373,189.1203,189.3373,12256.0
2024-01-29 11:55:00,192.08,192.19,191.99,192.07,21703.0,189.4063,189.5148,189.3175,189.3964,21703.0
2024-01-29 12:00:00,192.08,192.14,191.82,191.91,12149.0,189.4063,189.4655,189.1499,189.2387,12149.0
2024-01-29 12:05:00,191.91,192.1,191.66,191.72,23367.0,189.2387,189.426,188.9921,189.0513,23367.0
2024-01-29 12:10:00,191.76,191.76,191.34,191.48,6514.0,189.0907,189.0907,188.6766,188.8146,6514.0
2024-01-29 12:15:00,191.48,191.64,191.44,191.56,5239.0,188.8146,188.9724,188.7752,188.8935,5239.0
2024-01-29 12:20:00,191.6,191.7,191.49,191.66,5489.0,188.933,189.0316,188.8245,188.9921,5489.0
2024-01-29 12:25:00,191.68,191.92,191.68,191.83,8599.0,189.0119,189.2485,189.0119,189.1598,8599.0
2024-01-29 12:30:00,191.81,192.02,191.81,191.97,4247.0,189.1401,189.3471,189.1401,189.2978,4247.0
2024-01-29 12:35:00,191.97,192.21,191.94,192.14,14837.0,189.2978,189.5345,189.2682,189.4655,14837.0
2024-01-29 12:40:00,192.14,192.25,192.01,192.06,7266.0,189.4655,189.5739,189.3373,189.3866,7266.0
2024-01-29 12:45:00,192.1,192.17,191.76,191.81,7785.0,189.426,189.495,189.0907,189.1401,7785.0
2024-01-29 12:50:00,191.9,191.92,191.75,191.8,13829.0,189.2288,189.2485,189.0809,189.1302,13829.0
2024-01-29 12:55:00,191.82,191.96,191.81,191.9,7816.0,189.1499,189.288,189.1401,189.2288,7816.0
2024-01-29 13:00:00,191.83,191.93,191.81,191.85,5271.0,189.1598,189.2584,189.1401,189.1795,5271.0
2024-01-29 13:05:00,191.85,192.12,191.85,191.94,23483.0,189.1795,189.4457,189.1795,189.2682,23483.0
2024-01-29 13:10:00,191.96,192.02,191.83,191.84,3376.0,189.288,189.3471,189.1598,189.1696,3376.0
2024-01-29 13:15:00,191.84,191.88,191.74,191.8,4417.0,189.1696,189.2091,189.071,189.1302,4417.0
2024-01-29 13:20:00,191.78,191.87,191.77,191.86,5841.0,189.1105,189.1992,189.1006,189.1894,5841.0
2024-01-29 13:25:00,191.83,192.0,191.83,191.95,8337.0,189.1598,189.3274,189.1598,189.2781,8337.0
2024-01-29 13:30:00,191.97,192.08,191.85,191.89,4839.0,189.2978,189.4063,189.1795,189.2189,4839.0
2024-01-29 13:35:00,191.87,191.89,191.7,191.73,3287.0,189.1992,189.2189,189.0316,189.0612,3287.0
2024-01-29 13:40:00,191.71,191.73,191.65,191.7,10570.0,189.0414,189.0612,188.9823,189.0316,10570.0
2024-01-29 13:45:00,191.71,191.73,191.64,191.69,8137.0,189.0414,189.0612,188.9724,189.0217,8137.0
2024-01-29 13:50:00,191.69,191.69,191.46,191.47,5213.0,189.0217,189.0217,188.7949,188.8048,5213.0
2024-01-29 13:55:00,191.47,191.65,191.46,191.6,9699.0,188.8048,188.9823,188.7949,188.933,9699.0
2024-01-29 14:00:00,191.58,191.78,191.57,191.75,3179.0,188.9133,189.1105,188.9034,189.0809,3179.0
2024-01-29 14:05:00,191.76,191.79,191.73,191.77,7132.0,189.0907,189.1203,189.0612,189.1006,7132.0
2024-01-29 14:10:00,191.75,191.78,191.64,191.68,5343.0,189.0809,189.1105,188.9724,189.0119,5343.0
2024-01-29 14:15:00,191.71,191.71,191.37,191.45,2983.0,189.0414,189.0414,188.7062,188.7851,2983.0
2024-01-29 14:20:00,191.43,191.44,191.23,191.25,8560.0,188.7653,188.7752,188.5681,188.5878,8560.0
2024-01-29 14:25:00,191.25,191.25,191.03,191.14,5613.0,188.5878,188.5878,188.3709,188.4794,5613.0
2024-01-29 14:30:00,191.15,191.42,191.11,191.39,5781.0,188.4892,188.7555,188.4498,188.7259,5781.0
2024-01-29 14:35:00,191.37,191.39,191.27,191.34,1832.0,188.7062,188.7259,188.6076,188.6766,1832.0
2024-01-29 14:40:00,191.29,191.47,191.18,191.43,6379.0,188.6273,188.8048,188.5188,188.7653,6379.0
2024-01-29 14:45:00,191.42,191.52,191.32,191.32,2552.0,188.7555,188.8541,188.6569,188.6569,2552.0
2024-01-29 14:50:00,191.32,191.58,191.32,191.47,2965.0,188.6569,188.9133,188.6569,188.8048,2965.0
2024-01-29 14:55:00,191.33,191.47,191.25,191.36,4627.0,188.6667,188.8048,188.5878,188.6963,4627.0
2024-01-29 15:00:00,191.43,191.82,191.41,191.8,3092.0,188.7653,189.1499,188.7456,189.1302,3092.0
2024-01-29 15:05:00,191.89,192.22,191.88,192.03,9382.0,189.2189,189.5443,189.2091,189.357,9382.0
2024-01-29 15:10:00,192.03,192.09,192.0,192.04,3898.0,189.357,189.4162,189.3274,189.3668,3898.0
2024-01-29 15:15:00,192.07,192.32,192.07,192.32,4756.0,189.3964,189.643,189.3964,189.643,4756.0
2024-01-29 15:20:00,192.37,192.49,192.34,192.42,4846.0,189.6923,189.8106,189.6627,189.7416,4846.0
2024-01-29 15:25:00,192.44,192.73,192.42,192.61,12410.0,189.7613,190.0472,189.7416,189.9289,12410.0
2024-01-29 15:30:00,192.52,192.59,192.33,192.34,11413.0,189.8402,189.9092,189.6528,189.6627,11413.0
2024-01-29 15:35:00,192.3,192.4,192.25,192.3,9795.0,189.6232,189.7218,189.5739,189.6232,9795.0
2024-01-29 15:40:00,192.3,192.38,192.15,192.23,11190.0,189.6232,189.7021,189.4753,189.5542,11190.0
2024-01-29 15:45:00,192.2,192.23,192.1,192.13,16639.0,189.5246,189.5542,189.426,189.4556,16639.0
2024-01-29 15:50:00,192.1,192.34,191.96,192.06,21780.0,189.426,189.6627,189.288,189.3866,21780.0
2024-01-29 15:55:00,192.08,193.0,192.07,192.77,104682.0,189.4063,190.3135,189.3964,190.0867,104682.0
2024-01-30 09:30:00,192.87,193.51,191.93,192.38,52120.0,190.1853,190.8164,189.2584,189.7021,52120.0
2024-01-30 09:35:00,192.54,192.97,192.23,192.5,6085.0,189.8599,190.2839,189.5542,189.8204,6085.0
2024-01-30 09:40:00,192.5,193.22,192.49,192.98,8379.0,189.8204,190.5304,189.8106,190.2938,8379.0
2024-01-30 09:45:00,192.96,192.96,192.65,192.65,2221.0,190.274,190.274,189.9684,189.9684,2221.0
2024-01-30 09:50:00,192.77,192.93,192.65,192.93,8512.0,190.0867,190.2445,189.9684,190.2445,8512.0
2024-01-30 09:55:00,192.82,192.83,192.34,192.42,17614.0,190.136,190.1459,189.6627,189.7416,17614.0
2024-01-30 10:00:00,192.34,192.39,191.81,192.03,5136.0,189.6627,189.712,189.1401,189.357,5136.0
2024-01-30 10:05:00,191.93,192.03,191.1,191.5,16131.0,189.2584,189.357,188.4399,188.8344,16131.0
2024-01-30 10:10:00,191.44,191.66,191.35,191.35,4222.0,188.7752,188.9921,188.6865,188.6865,4222.0
2024-01-30 10:15:00,191.44,191.64,191.44,191.56,2040.0,188.7752,188.9724,188.7752,188.8935,2040.0
2024-01-30 10:20:00,191.57,191.58,191.11,191.31,3427.0,188.9034,188.9133,188.4498,188.647,3427.0
2024-01-30 10:25:00,191.33,191.58,191.14,191.51,5077.0,188.6667,188.9133,188.4794,188.8442,5077.0
2024-01-30 10:30:00,191.49,191.49,191.18,191.34,6298.0,188.8245,188.8245,188.5188,188.6766,6298.0
2024-01-30 10:35:00,191.37,191.66,191.34,191.66,10066.0,188.7062,188.9921,188.6766,188.9921,10066.0
2024-01-30 10:40:00,191.68,191.74,191.48,191.61,7332.0,189.0119,189.071,188.8146,188.9428,7332.0
2024-01-30 10:45:00,191.58,191.63,191.32,191.55,2308.0,188.9133,188.9626,188.6569,188.8837,2308.0
2024-01-30 10:50:00,191.55,191.73,191.54,191.73,3522.0,188.8837,189.0612,188.8738,189.0612,3522.0
2024-01-30 10:55:00,191.66,191.74,191.51,191.56,3456.0,188.9921,189.071,188.8442,188.8935,3456.0
2024-01-30 11:00:00,191.52,191.56,191.35,191.43,7724.0,188.8541,188.8935,188.6865,188.7653,7724.0
2024-01-30 11:05:00,191.41,191.43,191.05,191.13,4152.0,188.7456,188.7653,188.3906,188.4695,4152.0
2024-01-30 11:10:00,191.19,191.35,191.03,191.03,8156.0,188.5287,188.6865,188.3709,188.3709,8156.0
2024-01-30 11:15:00,191.1,191.12,190.99,191.0,3253.0,188.4399,188.4597,188.3315,188.3413,3253.0
2024-01-30 11:20:00,191.01,191.19,190.91,191.06,3557.0,188.3512,188.5287,188.2526,188.4005,3557.0
2024-01-30 11:25:00,190.98,191.31,190.98,191.31,3828.0,188.3216,188.647,188.3216,188.647,3828.0
2024-01-30 11:30:00,191.18,191.25,191.06,191.24,9365.0,188.5188,188.5878,188.4005,188.578,9365.0
2024-01-30 11:35:00,191.24,191.33,191.1,191.17,3088.0,188.578,188.6667,188.4399,188.509,3088.0
2024-01-30 11:40:00,191.13,191.33,191.13,191.32,3654.0,188.4695,188.6667,188.4695,188.6569,3654.0
2024-01-30 11:45:00,191.35,191.4,191.32,191.34,1525.0,188.6865,188.7358,188.6569,188.6766,1525.0
2024-01-30 11:50:00,191.36,191.49,191.3,191.49,8760.0,188.6963,188.8245,188.6371,188.8245,8760.0
2024-01-30 11:55:00,191.56,191.67,191.44,191.54,7599.0,188.8935,189.002,188.7752,188.8738,7599.0
2024-01-30 12:00:00,191.54,191.64,191.52,191.63,3241.0,188.8738,188.9724,188.8541,188.9626,3241.0
2024-01-30 12:05:00,191.61,191.63,191.36,191.37,4600.0,188.9428,188.9626,188.6963,188.7062,4600.0
2024-01-30 12:10:00,191.37,191.42,191.23,191.38,1698.0,188.7062,188.7555,188.5681,188.716,1698.0
2024-01-30 12:15:00,191.32,191.36,191.22,191.36,4217.0,188.6569,188.6963,188.5583,188.6963,4217.0
2024-01-30 12:20:00,191.37,191.39,191.24,191.36,2745.0,188.7062,188.7259,188.578,188.6963,2745.0
2024-01-30 12:25:00,191.34,191.36,191.11,191.12,15601.0,188.6766,188.6963,188.4498,188.4597,15601.0
2024-01-30 12:30:00,191.12,191.13,190.85,190.94,4087.0,188.4597,188.4695,188.1934,188.2822,4087.0
2024-01-30 12:35:00,190.93,191.05,190.83,191.0,5721.0,188.2723,188.3906,188.1737,188.3413,5721.0
2024-01-30 12:40:00,191.0,191.01,190.82,190.9,6877.0,188.3413,188.3512,188.1638,188.2427,6877.0
2024-01-30 12:45:00,190.9,190.91,190.7,190.83,19074.0,188.2427,188.2526,188.0455,188.1737,19074.0
2024-01-30 12:50:00,190.83,190.88,190.71,190.87,15227.0,188.1737,188.223,188.0554,188.2131,15227.0
2024-01-30 12:55:00,190.86,190.96,190.79,190.8,18879.0,188.2033,188.3019,188.1342,188.1441,18879.0
2024-01-30 13:00:00,190.81,190.98,190.75,190.94,15030.0,188.154,188.3216,188.0948,188.2822,15030.0
2024-01-30 13:05:00,190.97,190.97,190.44,190.5,26907.0,188.3117,188.3117,187.7891,187.8483,26907.0
2024-01-30 13:10:00,190.51,190.67,190.45,190.67,21595.0,187.8581,188.0159,187.799,188.0159,21595.0
2024-01-30 13:15:00,190.64,190.81,190.6,190.65,11496.0,187.9863,188.154,187.9469,187.9962,11496.0
2024-01-30 13:20:00,190.69,190.78,190.65,190.74,6184.0,188.0356,188.1244,187.9962,188.0849,6184.0
2024-01-30 13:25:00,190.75,190.9,190.67,190.84,9747.0,188.0948,188.2427,188.0159,188.1836,9747.0
2024-01-30 13:30:00,190.83,190.9,190.77,190.89,11295.0,188.1737,188.2427,188.1145,188.2329,11295.0
2024-01-30 13:35:00,190.9,190.94,190.81,190.9,9610.0,188.2427,188.2822,188.154,188.2427,9610.0
2024-01-30 13:40:00,190.9,190.91,190.79,190.82,6288.0,188.2427,188.2526,188.1342,188.1638,6288.0
2024-01-30 13:45:00,190.83,191.04,190.79,191.0,10527.0,188.1737,188.3808,188.1342,188.3413,10527.0
2024-01-30 13:50:00,191.02,191.29,190.99,191.24,7872.0,188.361,188.6273,188.3315,188.578,7872.0
2024-01-30 13:55:00,191.25,191.32,191.18,191.3,10219.0,188.5878,188.6569,188.5188,188.6371,10219.0
2024-01-30 14:00:00,191.3,191.35,191.24,191.3,8647.0,188.6371,188.6865,188.578,188.6371,8647.0
2024-01-30 14:05:00,191.3,191.38,191.15,191.22,15591.0,188.6371,188.716,188.4892,188.5583,15591.0
2024-01-30 14:10:00,191.23,191.42,191.2,191.35,11870.0,188.5681,188.7555,188.5385,188.6865,11870.0
2024-01-30 14:15:00,191.37,191.37,191.09,191.12,11778.0,188.7062,188.7062,188.4301,188.4597,11778.0
2024-01-30 14:20:00,191.12,191.13,190.96,191.13,13487.0,188.4597,188.4695,188.3019,188.4695,13487.0
2024-01-30 14:25:00,191.13,191.16,190.99,190.99,17324.0,188.4695,188.4991,188.3315,188.3315,17324.0
2024-01-30 14:30:00,191.03,191.11,190.95,191.06,11795.0,188.3709,188.4498,188.292,188.4005,11795.0
2024-01-30 14:35:00,191.06,191.09,190.92,191.07,14189.0,188.4005,188.4301,188.2624,188.4104,14189.0
2024-01-30 14:40:00,191.1,191.47,191.09,191.39,43807.0,188.4399,188.8048,188.4301,188.7259,43807.0
2024-01-30 14:45:00,191.39,191.39,191.18,191.31,18868.0,188.7259,188.7259,188.5188,188.647,18868.0
2024-01-30 14:50:00,191.29,191.59,191.24,191.49,17072.0,188.6273,188.9231,188.578,188.8245,17072.0
2024-01-30 14:55:00,191.51,191.81,191.47,191.8,10283.0,188.8442,189.1401,188.8048,189.1302,10283.0
2024-01-30 15:00:00,191.8,191.8,191.51,191.55,9081.0,189.1302,189.1302,188.8442,188.8837,9081.0
2024-01-30 15:05:00,191.55,191.56,191.33,191.42,12134.0,188.8837,188.8935,188.6667,188.7555,12134.0
2024-01-30 15:10:00,191.42,191.43,191.24,191.41,11203.0,188.7555,188.7653,188.578,188.7456,11203.0
2024-01-30 15:15:00,191.41,191.46,191.27,191.28,10064.0,188.7456,188.7949,188.6076,188.6174,10064.0
2024-01-30 15:20:00,191.29,191.55,191.23,191.52,10117.0,188.6273,188.8837,188.5681,188.8541,10117.0
2024-01-30 15:25:00,191.47,191.68,191.46,191.59,16564.0,188.8048,189.0119,188.7949,188.9231,16564.0
2024-01-30 15:30:00,191.6,191.62,191.27,191.35,13848.0,188.933,188.9527,188.6076,188.6865,13848.0
2024-01-30 15:35:00,191.34,191.44,191.19,191.24,15434.0,188.6766,188.7752,188.5287,188.578,15434.0
2024-01-30 15:40:00,191.24,191.31,191.16,191.2,12281.0,188.578,188.647,188.4991,188.5385,12281.0
2024-01-30 15:45:00,191.2,191.28,191.1,191.19,27617.0,188.5385,188.6174,188.4399,188.5287,27617.0
2024-01-30 15:50:00,191.23,191.48,191.2,191.36,38487.0,188.5681,188.8146,188.5385,188.6963,38487.0
2024-01-30 15:55:00,191.39,191.48,191.1,191.43,80866.0,188.7259,188.8146,188.4399,188.7653,80866.0
2024-01-31 09:30:00,192.13,192.78,190.92,191.2,34458.0,189.4556,190.0965,188.2624,188.5385,34458.0
2024-01-31 09:35:00,191.0,191.08,190.1,190.91,29368.0,188.3413,188.4202,187.4539,188.2526,29368.0
2024-01-31 09:40:00,190.91,191.15,190.31,190.44,8405.0,188.2526,188.4892,187.6609,187.7891,8405.0
2024-01-31 09:45:00,190.33,190.35,189.63,189.75,10361.0,187.6807,187.7004,186.9904,187.1087,10361.0
2024-01-31 09:50:00,189.82,189.99,189.37,189.56,15017.0,187.1778,187.3454,186.734,186.9214,15017.0
2024-01-31 09:55:00,189.69,190.19,189.61,190.12,17512.0,187.0496,187.5426,186.9707,187.4736,17512.0
2024-01-31 10:00:00,190.0,190.04,189.15,189.21,18460.0,187.3552,187.3947,186.5171,186.5762,18460.0
2024-01-31 10:05:00,189.22,189.45,189.03,189.17,7695.0,186.5861,186.8129,186.3987,186.5368,7695.0
2024-01-31 10:10:00,189.04,189.44,189.03,189.18,10204.0,186.4086,186.803,186.3987,186.5467,10204.0
2024-01-31 10:15:00,189.21,189.56,189.07,189.08,6307.0,186.5762,186.9214,186.4382,186.4481,6307.0
2024-01-31 10:20:00,189.03,189.13,188.5,188.51,14181.0,186.3987,186.4974,185.8761,185.886,14181.0
2024-01-31 10:25:00,188.54,188.79,188.51,188.78,30415.0,185.9156,186.1621,185.886,186.1522,30415.0
2024-01-31 10:30:00,188.78,188.83,188.18,188.18,5715.0,186.1522,186.2015,185.5606,185.5606,5715.0
2024-01-31 10:35:00,188.09,188.22,187.7,188.13,12928.0,185.4718,185.6,185.0873,185.5113,12928.0
2024-01-31 10:40:00,188.2,188.47,188.2,188.33,19092.0,185.5803,185.8465,185.5803,185.7085,19092.0
2024-01-31 10:45:00,188.38,188.55,188.26,188.55,33438.0,185.7578,185.9254,185.6395,185.9254,33438.0
2024-01-31 10:50:00,188.55,188.65,188.32,188.35,5991.0,185.9254,186.024,185.6986,185.7282,5991.0
2024-01-31 10:55:00,188.42,188.6,188.28,188.54,9418.0,185.7972,185.9747,185.6592,185.9156,9418.0
2024-01-31 11:00:00,188.5,188.75,188.46,188.72,3279.0,185.8761,186.1226,185.8367,186.0931,3279.0
2024-01-31 11:05:00,188.72,188.82,188.64,188.78,7419.0,186.0931,186.1917,186.0142,186.1522,7419.0
2024-01-31 11:10:00,188.77,188.95,188.69,188.95,4280.0,186.1424,186.3199,186.0635,186.3199,4280.0
2024-01-31 11:15:00,188.89,189.33,188.88,189.13,20050.0,186.2607,186.6946,186.2508,186.4974,20050.0
2024-01-31 11:20:00,189.16,189.22,189.01,189.04,8368.0,186.5269,186.5861,186.379,186.4086,8368.0
2024-01-31 11:25:00,189.06,189.28,188.78,189.25,8272.0,186.4283,186.6453,186.1522,186.6157,8272.0
2024-01-31 11:30:00,189.35,189.41,188.98,189.07,7343.0,186.7143,186.7735,186.3494,186.4382,7343.0
2024-01-31 11:35:00,189.03,189.2,189.02,189.13,4457.0,186.3987,186.5664,186.3889,186.4974,4457.0
2024-01-31 11:40:00,189.13,189.55,189.08,189.49,6034.0,186.4974,186.9115,186.4481,186.8523,6034.0
2024-01-31 11:45:00,189.49,189.56,189.41,189.56,5500.0,186.8523,186.9214,186.7735,186.9214,5500.0
2024-01-31 11:50:00,189.52,189.76,189.52,189.74,3193.0,186.8819,187.1186,186.8819,187.0989,3193.0
2024-01-31 11:55:00,189.79,189.89,189.74,189.86,5003.0,187.1482,187.2468,187.0989,187.2172,5003.0
2024-01-31 12:00:00,189.92,189.96,189.8,189.83,4391.0,187.2764,187.3158,187.158,187.1876,4391.0
2024-01-31 12:05:00,189.88,190.16,189.88,190.14,4149.0,187.2369,187.513,187.2369,187.4933,4149.0
2024-01-31 12:10:00,190.1,190.14,190.0,190.04,3741.0,187.4539,187.4933,187.3552,187.3947,3741.0
2024-01-31 12:15:00,190.11,190.15,190.02,190.13,2290.0,187.4637,187.5032,187.375,187.4834,2290.0
2024-01-31 12:20:00,190.15,190.3,190.05,190.3,3083.0,187.5032,187.6511,187.4045,187.6511,3083.0
2024-01-31 12:25:00,190.34,190.56,190.32,190.55,2559.0,187.6905,187.9075,187.6708,187.8976,2559.0
2024-01-31 12:30:00,190.55,190.59,190.29,190.29,8651.0,187.8976,187.937,187.6412,187.6412,8651.0
2024-01-31 12:35:00,190.21,190.26,189.97,190.05,9008.0,187.5623,187.6116,187.3257,187.4045,9008.0
2024-01-31 12:40:00,190.06,190.35,189.98,190.34,5154.0,187.4144,187.7004,187.3355,187.6905,5154.0
2024-01-31 12:45:00,190.34,190.5,190.16,190.2,4969.0,187.6905,187.8483,187.513,187.5525,4969.0
2024-01-31 12:50:00,190.21,190.29,190.07,190.25,8470.0,187.5623,187.6412,187.4243,187.6018,8470.0
2024-01-31 12:55:00,190.27,190.56,190.27,190.53,1627.0,187.6215,187.9075,187.6215,187.8779,1627.0
2024-01-31 13:00:00,190.54,190.59,190.54,190.55,2300.0,187.8877,187.937,187.8877,187.8976,2300.0
2024-01-31 13:05:00,190.55,190.63,190.49,190.59,5814.0,187.8976,187.9765,187.8384,187.937,5814.0
2024-01-31 13:10:00,190.53,190.57,190.24,190.33,6792.0,187.8779,187.9173,187.5919,187.6807,6792.0
2024-01-31 13:15:00,190.39,190.56,190.38,190.53,4100.0,187.7398,187.9075,187.73,187.8779,4100.0
2024-01-31 13:20:00,190.54,190.6,190.27,190.34,7347.0,187.8877,187.9469,187.6215,187.6905,7347.0
2024-01-31 13:25:00,190.34,190.44,190.13,190.26,6510.0,187.6905,187.7891,187.4834,187.6116,6510.0
2024-01-31 13:30:00,190.27,190.34,190.23,190.29,2836.0,187.6215,187.6905,187.582,187.6412,2836.0
2024-01-31 13:35:00,190.31,190.4,190.27,190.37,5798.0,187.6609,187.7497,187.6215,187.7201,5798.0
2024-01-31 13:40:00,190.37,190.53,190.35,190.53,5649.0,187.7201,187.8779,187.7004,187.8779,5649.0
2024-01-31 13:45:00,190.5,190.65,190.4,190.48,8750.0,187.8483,187.9962,187.7497,187.8286,8750.0
2024-01-31 13:50:00,190.42,190.49,190.26,190.27,8123.0,187.7694,187.8384,187.6116,187.6215,8123.0
2024-01-31 13:55:00,190.3,190.34,190.1,190.13,5640.0,187.6511,187.6905,187.4539,187.4834,5640.0
2024-01-31 14:00:00,190.22,190.28,189.26,189.71,36663.0,187.5722,187.6313,186.6255,187.0693,36663.0
2024-01-31 14:05:00,189.85,189.94,189.41,189.51,76187.0,187.2073,187.2961,186.7735,186.8721,76187.0
2024-01-31 14:10:00,189.55,189.95,189.45,189.74,8260.0,186.9115,187.3059,186.8129,187.0989,8260.0
2024-01-31 14:15:00,189.41,189.58,189.3,189.4,5126.0,186.7735,186.9411,186.665,186.7636,5126.0
2024-01-31 14:20:00,189.5,189.53,189.16,189.22,5499.0,186.8622,186.8918,186.5269,186.5861,5499.0
2024-01-31 14:25:00,189.21,189.6,189.21,189.33,34205.0,186.5762,186.9608,186.5762,186.6946,34205.0
2024-01-31 14:30:00,189.26,189.84,189.17,189.78,11578.0,186.6255,187.1975,186.5368,187.1383,11578.0
2024-01-31 14:35:00,189.8,190.25,189.46,190.17,10329.0,187.158,187.6018,186.8228,187.5229,10329.0
2024-01-31 14:40:00,190.4,190.66,190.25,190.27,8095.0,187.7497,188.0061,187.6018,187.6215,8095.0
2024-01-31 14:45:00,190.45,190.55,190.16,190.16,11585.0,187.799,187.8976,187.513,187.513,11585.0
2024-01-31 14:50:00,190.26,190.26,189.55,190.15,10323.0,187.6116,187.6116,186.9115,187.5032,10323.0
2024-01-31 14:55:00,189.99,190.07,189.54,189.56,7431.0,187.3454,187.4243,186.9016,186.9214,7431.0
2024-01-31 15:00:00,189.56,189.57,188.55,188.68,13796.0,186.9214,186.9312,185.9254,186.0536,13796.0
2024-01-31 15:05:00,188.68,188.76,188.25,188.65,12172.0,186.0536,186.1325,185.6296,186.024,12172.0
2024-01-31 15:10:00,188.68,188.94,188.56,188.71,12355.0,186.0536,186.31,185.9353,186.0832,12355.0
2024-01-31 15:15:00,188.7,188.75,188.25,188.26,8994.0,186.0733,186.1226,185.6296,185.6395,8994.0
2024-01-31 15:20:00,188.27,188.78,188.26,188.58,7973.0,185.6493,186.1522,185.6395,185.955,7973.0
2024-01-31 15:25:00,188.58,188.65,188.29,188.29,11143.0,185.955,186.024,185.669,185.669,11143.0
2024-01-31 15:30:00,188.34,188.35,187.75,188.05,13034.0,185.7184,185.7282,185.1366,185.4324,13034.0
2024-01-31 15:35:00,188.03,188.29,188.0,188.23,16046.0,185.4127,185.669,185.3831,185.6099,16046.0
2024-01-31 15:40:00,188.16,188.17,187.69,187.69,21115.0,185.5409,185.5507,185.0774,185.0774,21115.0
2024-01-31 15:45:00,187.7,187.76,187.44,187.61,19078.0,185.0873,185.1464,184.8309,184.9985,19078.0
2024-01-31 15:50:00,187.58,187.94,187.45,187.94,45746.0,184.9689,185.3239,184.8407,185.3239,45746.0
2024-01-31 15:55:00,187.94,188.11,187.63,187.77,124729.0,185.3239,185.4916,185.0182,185.1563,124729.0
2024-02-01 09:30:00,188.3,188.31,187.16,187.3,38515.0,185.6789,185.6888,184.5548,184.6928,38515.0
2024-02-01 09:35:00,187.22,187.47,186.1,186.29,8094.0,184.6139,184.8605,183.5095,183.6969,8094.0
2024-02-01 09:40:00,186.01,186.76,185.86,186.43,11565.0,183.4208,184.1603,183.2729,183.8349,11565.0
2024-02-01 09:45:00,186.43,186.58,185.54,186.16,8667.0,183.8349,183.9829,182.9573,183.5687,8667.0
2024-02-01 09:50:00,186.23,186.42,185.98,186.04,7292.0,183.6377,183.8251,183.3912,183.4504,7292.0
2024-02-01 09:55:00,186.06,186.24,185.69,185.99,15218.0,183.4701,183.6476,183.1052,183.4011,15218.0
2024-02-01 10:00:00,185.85,185.85,185.38,185.66,13501.0,183.263,183.263,182.7996,183.0757,13501.0
2024-02-01 10:05:00,185.71,186.45,185.6,186.45,22208.0,183.125,183.8547,183.0165,183.8547,22208.0
2024-02-01 10:10:00,186.45,186.74,186.25,186.74,11889.0,183.8547,184.1406,183.6574,184.1406,11889.0
2024-02-01 10:15:00,186.62,186.91,186.53,186.53,6793.0,184.0223,184.3083,183.9335,183.9335,6793.0
2024-02-01 10:20:00,186.4,186.46,185.77,185.89,12856.0,183.8054,183.8645,183.1841,183.3025,12856.0
2024-02-01 10:25:00,185.81,186.69,185.81,186.57,8165.0,183.2236,184.0913,183.2236,183.973,8165.0
2024-02-01 10:30:00,186.66,186.83,186.39,186.59,10290.0,184.0617,184.2294,183.7955,183.9927,10290.0
2024-02-01 10:35:00,186.54,186.66,186.33,186.35,10042.0,183.9434,184.0617,183.7363,183.7561,10042.0
2024-02-01 10:40:00,186.34,186.37,186.05,186.23,12514.0,183.7462,183.7758,183.4602,183.6377,12514.0
2024-02-01 10:45:00,186.21,186.3,185.98,186.1,8805.0,183.618,183.7067,183.3912,183.5095,8805.0
2024-02-01 10:50:00,186.12,186.17,185.98,186.09,15428.0,183.5293,183.5786,183.3912,183.4997,15428.0
2024-02-01 10:55:00,186.09,186.22,186.07,186.22,12101.0,183.4997,183.6279,183.48,183.6279,12101.0
2024-02-01 11:00:00,186.25,186.71,186.22,186.7,8222.0,183.6574,184.111,183.6279,184.1012,8222.0
2024-02-01 11:05:00,186.73,186.82,186.54,186.66,10127.0,184.1308,184.2195,183.9434,184.0617,10127.0
2024-02-01 11:10:00,186.64,186.65,186.22,186.44,12611.0,184.042,184.0519,183.6279,183.8448,12611.0
2024-02-01 11:15:00,186.44,186.54,186.37,186.43,24107.0,183.8448,183.9434,183.7758,183.8349,24107.0
2024-02-01 11:20:00,186.49,186.63,186.38,186.59,4849.0,183.8941,184.0322,183.7856,183.9927,4849.0
2024-02-01 11:25:00,186.74,186.84,186.59,186.83,5085.0,184.1406,184.2392,183.9927,184.2294,5085.0
2024-02-01 11:30:00,186.81,187.51,186.81,187.3,4591.0,184.2096,184.8999,184.2096,184.6928,4591.0
2024-02-01 11:35:00,187.3,187.63,187.2,187.63,4076.0,184.6928,185.0182,184.5942,185.0182,4076.0
2024-02-01 11:40:00,187.66,187.93,187.58,187.92,3431.0,185.0478,185.3141,184.9689,185.3042,3431.0
2024-02-01 11:45:00,187.87,187.94,187.78,187.88,4463.0,185.2549,185.3239,185.1661,185.2648,4463.0
2024-02-01 11:50:00,187.94,188.03,187.89,188.03,4778.0,185.3239,185.4127,185.2746,185.4127,4778.0
2024-02-01 11:55:00,188.03,188.1,187.86,187.9,5005.0,185.4127,185.4817,185.245,185.2845,5005.0
2024-02-01 12:00:00,187.99,188.47,187.99,188.18,10041.0,185.3732,185.8465,185.3732,185.5606,10041.0
2024-02-01 12:05:00,188.24,188.49,187.99,188.41,18820.0,185.6197,185.8663,185.3732,185.7874,18820.0
2024-02-01 12:10:00,188.41,188.58,188.17,188.22,2811.0,185.7874,185.955,185.5507,185.6,2811.0
2024-02-01 12:15:00,188.22,188.22,187.72,187.76,3236.0,185.6,185.6,185.107,185.1464,3236.0
2024-02-01 12:20:00,187.71,187.97,187.71,187.97,5282.0,185.0971,185.3535,185.0971,185.3535,5282.0
2024-02-01 12:25:00,187.94,188.07,187.89,187.99,3882.0,185.3239,185.4521,185.2746,185.3732,3882.0
2024-02-01 12:30:00,187.93,188.23,187.92,188.19,5033.0,185.3141,185.6099,185.3042,185.5704,5033.0
2024-02-01 12:35:00,188.26,188.26,187.7,188.21,17313.0,185.6395,185.6395,185.0873,185.5902,17313.0
2024-02-01 12:40:00,188.13,188.64,188.13,188.56,3113.0,185.5113,186.0142,185.5113,185.9353,3113.0
2024-02-01 12:45:00,188.54,188.79,188.51,188.7,3035.0,185.9156,186.1621,185.886,186.0733,3035.0
2024-02-01 12:50:00,188.81,189.08,188.81,188.91,2333.0,186.1818,186.4481,186.1818,186.2804,2333.0
2024-02-01 12:55:00,188.95,189.02,188.68,188.87,6360.0,186.3199,186.3889,186.0536,186.241,6360.0
2024-02-01 13:00:00,188.87,188.98,188.5,188.5,5440.0,186.241,186.3494,185.8761,185.8761,5440.0
2024-02-01 13:05:00,188.65,188.8,188.5,188.6,5830.0,186.024,186.1719,185.8761,185.9747,5830.0
2024-02-01 13:10:00,188.61,188.73,188.6,188.73,1548.0,185.9846,186.1029,185.9747,186.1029,1548.0
2024-02-01 13:15:00,188.74,188.76,188.52,188.55,5790.0,186.1128,186.1325,185.8958,185.9254,5790.0
2024-02-01 13:20:00,188.63,188.77,188.57,188.73,8509.0,186.0043,186.1424,185.9452,186.1029,8509.0
2024-02-01 13:25:00,188.77,188.91,188.77,188.87,7879.0,186.1424,186.2804,186.1424,186.241,7879.0
2024-02-01 13:30:00,188.87,189.29,188.87,189.21,8251.0,186.241,186.6551,186.241,186.5762,8251.0
2024-02-01 13:35:00,189.2,189.27,188.73,188.82,7100.0,186.5664,186.6354,186.1029,186.1917,7100.0
2024-02-01 13:40:00,188.82,189.08,188.8,189.07,14084.0,186.1917,186.4481,186.1719,186.4382,14084.0
2024-02-01 13:45:00,189.07,189.46,189.07,189.46,11311.0,186.4382,186.8228,186.4382,186.8228,11311.0
2024-02-01 13:50:00,189.42,189.55,189.4,189.46,8521.0,186.7833,186.9115,186.7636,186.8228,8521.0
2024-02-01 13:55:00,189.51,189.51,189.16,189.22,5134.0,186.8721,186.8721,186.5269,186.5861,5134.0
2024-02-01 14:00:00,189.26,189.33,189.13,189.33,3970.0,186.6255,186.6946,186.4974,186.6946,3970.0
2024-02-01 14:05:00,189.32,189.59,189.32,189.55,5254.0,186.6847,186.951,186.6847,186.9115,5254.0
2024-02-01 14:10:00,189.54,189.54,189.24,189.26,6559.0,186.9016,186.9016,186.6058,186.6255,6559.0
2024-02-01 14:15:00,189.2,189.4,189.2,189.4,2405.0,186.5664,186.7636,186.5664,186.7636,2405.0
2024-02-01 14:20:00,189.41,189.41,189.13,189.14,3766.0,186.7735,186.7735,186.4974,186.5072,3766.0
2024-02-01 14:25:00,189.09,189.18,188.94,189.06,4201.0,186.4579,186.5467,186.31,186.4283,4201.0
2024-02-01 14:30:00,189.14,189.14,188.87,188.87,8535.0,186.5072,186.5072,186.241,186.241,8535.0
2024-02-01 14:35:00,188.89,189.03,188.77,189.0,6425.0,186.2607,186.3987,186.1424,186.3692,6425.0
2024-02-01 14:40:00,189.01,189.1,188.97,189.1,3421.0,186.379,186.4678,186.3396,186.4678,3421.0
2024-02-01 14:45:00,189.11,189.33,189.08,189.3,6787.0,186.4776,186.6946,186.4481,186.665,6787.0
2024-02-01 14:50:00,189.32,189.32,189.0,189.0,4484.0,186.6847,186.6847,186.3692,186.3692,4484.0
2024-02-01 14:55:00,189.03,189.15,188.98,189.14,4504.0,186.3987,186.5171,186.3494,186.5072,4504.0
2024-02-01 15:00:00,189.14,189.32,189.05,189.12,8444.0,186.5072,186.6847,186.4185,186.4875,8444.0
2024-02-01 15:05:00,189.16,189.2,189.01,189.09,6076.0,186.5269,186.5664,186.379,186.4579,6076.0
2024-02-01 15:10:00,189.14,189.4,189.04,189.39,14250.0,186.5072,186.7636,186.4086,186.7537,14250.0
2024-02-01 15:15:00,189.42,189.51,189.3,189.45,7773.0,186.7833,186.8721,186.665,186.8129,7773.0
2024-02-01 15:20:00,189.44,189.51,189.34,189.38,10885.0,186.803,186.8721,186.7044,186.7439,10885.0
2024-02-01 15:25:00,189.41,189.53,189.4,189.49,11545.0,186.7735,186.8918,186.7636,186.8523,11545.0
2024-02-01 15:30:00,189.56,189.64,189.14,189.23,12152.0,186.9214,187.0003,186.5072,186.596,12152.0
2024-02-01 15:35:00,189.26,189.34,189.18,189.28,6606.0,186.6255,186.7044,186.5467,186.6453,6606.0
2024-02-01 15:40:00,189.3,189.38,188.9,188.94,17600.0,186.665,186.7439,186.2706,186.31,17600.0
2024-02-01 15:45:00,188.91,189.02,188.74,188.87,26115.0,186.2804,186.3889,186.1128,186.241,26115.0
2024-02-01 15:50:00,188.9,189.0,188.55,188.93,44122.0,186.2706,186.3692,185.9254,186.3001,44122.0
2024-02-01 15:55:00,188.96,189.14,188.66,189.11,69760.0,186.3297,186.5072,186.0339,186.4776,69760.0
2024-02-02 09:30:00,187.39,187.6,186.43,186.44,30229.0,184.7816,184.9887,183.8349,183.8448,30229.0
2024-02-02 09:35:00,186.08,186.39,185.84,186.06,3741.0,183.4898,183.7955,183.2532,183.4701,3741.0
2024-02-02 09:40:00,186.1,186.25,185.62,186.2,7185.0,183.5095,183.6574,183.0362,183.6081,7185.0
2024-02-02 09:45:00,186.32,186.57,185.8,186.05,29636.0,183.7265,183.973,183.2137,183.4602,29636.0
2024-02-02 09:50:00,185.93,186.43,185.64,186.43,4136.0,183.3419,183.8349,183.0559,183.8349,4136.0
2024-02-02 09:55:00,186.46,186.92,186.37,186.72,9687.0,183.8645,184.3181,183.7758,184.1209,9687.0
2024-02-02 10:00:00,187.02,187.08,186.63,187.05,4993.0,184.4167,184.4759,184.0322,184.4463,4993.0
2024-02-02 10:05:00,187.17,187.33,186.96,187.33,3889.0,184.5646,184.7224,184.3576,184.7224,3889.0
2024-02-02 10:10:00,187.59,187.84,187.51,187.69,4531.0,184.9788,185.2253,184.8999,185.0774,4531.0
2024-02-02 10:15:00,187.77,187.87,187.57,187.57,4141.0,185.1563,185.2549,184.9591,184.9591,4141.0
2024-02-02 10:20:00,187.58,187.96,187.26,187.91,10982.0,184.9689,185.3436,184.6534,185.2943,10982.0
2024-02-02 10:25:00,187.93,187.97,187.6,187.78,7508.0,185.3141,185.3535,184.9887,185.1661,7508.0
2024-02-02 10:30:00,187.82,188.12,187.78,188.12,3194.0,185.2056,185.5014,185.1661,185.5014,3194.0
2024-02-02 10:35:00,188.37,188.44,188.06,188.42,5377.0,185.7479,185.817,185.4422,185.7972,5377.0
2024-02-02 10:40:00,188.51,188.89,188.51,188.83,4073.0,185.886,186.2607,185.886,186.2015,4073.0
2024-02-02 10:45:00,188.98,189.17,188.82,188.85,8977.0,186.3494,186.5368,186.1917,186.2213,8977.0
2024-02-02 10:50:00,188.8,189.0,188.59,188.62,5936.0,186.1719,186.3692,185.9649,185.9945,5936.0
2024-02-02 10:55:00,188.44,189.2,188.35,189.17,5438.0,185.817,186.5664,185.7282,186.5368,5438.0
2024-02-02 11:00:00,189.23,189.3,188.91,188.92,9575.0,186.596,186.665,186.2804,186.2903,9575.0
2024-02-02 11:05:00,189.02,189.1,188.81,189.02,4057.0,186.3889,186.4678,186.1818,186.3889,4057.0
2024-02-02 11:10:00,188.97,188.97,188.79,188.91,3539.0,186.3396,186.3396,186.1621,186.2804,3539.0
2024-02-02 11:15:00,189.1,189.23,188.96,189.11,5348.0,186.4678,186.596,186.3297,186.4776,5348.0
2024-02-02 11:20:00,189.1,189.11,188.79,188.86,5975.0,186.4678,186.4776,186.1621,186.2311,5975.0
2024-02-02 11:25:00,188.87,189.18,188.86,189.15,5504.0,186.241,186.5467,186.2311,186.5171,5504.0
2024-02-02 11:30:00,189.14,189.31,189.05,189.07,9742.0,186.5072,186.6749,186.4185,186.4382,9742.0
2024-02-02 11:35:00,189.03,189.2,188.92,189.2,3485.0,186.3987,186.5664,186.2903,186.5664,3485.0
2024-02-02 11:40:00,189.25,189.41,189.25,189.41,900.0,186.6157,186.7735,186.6157,186.7735,900.0
2024-02-02 11:45:00,189.38,189.74,189.29,189.7,9746.0,186.7439,187.0989,186.6551,187.0594,9746.0
2024-02-02 11:50:00,189.7,189.7,189.31,189.36,5740.0,187.0594,187.0594,186.6749,186.7242,5740.0
2024-02-02 11:55:00,189.42,189.42,188.88,189.07,5789.0,186.7833,186.7833,186.2508,186.4382,5789.0
2024-02-02 12:00:00,189.11,189.23,188.9,188.92,4350.0,186.4776,186.596,186.2706,186.2903,4350.0
2024-02-02 12:05:00,188.89,189.13,188.87,188.88,4755.0,186.2607,186.4974,186.241,186.2508,4755.0
2024-02-02 12:10:00,188.87,188.92,188.67,188.74,9165.0,186.241,186.2903,186.0438,186.1128,9165.0
2024-02-02 12:15:00,188.67,188.84,188.61,188.81,3214.0,186.0438,186.2114,185.9846,186.1818,3214.0
2024-02-02 12:20:00,188.83,188.83,188.59,188.67,2605.0,186.2015,186.2015,185.9649,186.0438,2605.0
2024-02-02 12:25:00,188.72,189.0,188.63,189.0,2495.0,186.0931,186.3692,186.0043,186.3692,2495.0
2024-02-02 12:30:00,188.9,189.17,188.72,188.84,10943.0,186.2706,186.5368,186.0931,186.2114,10943.0
2024-02-02 12:35:00,188.86,189.01,188.85,188.87,1724.0,186.2311,186.379,186.2213,186.241,1724.0
2024-02-02 12:40:00,188.81,188.81,187.76,187.87,8109.0,186.1818,186.1818,185.1464,185.2549,8109.0
2024-02-02 12:45:00,187.95,188.39,187.76,188.39,5324.0,185.3338,185.7677,185.1464,185.7677,5324.0
2024-02-02 12:50:00,188.32,188.32,188.04,188.27,3342.0,185.6986,185.6986,185.4225,185.6493,3342.0
2024-02-02 12:55:00,188.34,188.55,188.29,188.55,2028.0,185.7184,185.9254,185.669,185.9254,2028.0
2024-02-02 13:00:00,188.59,188.69,188.54,188.57,1848.0,185.9649,186.0635,185.9156,185.9452,1848.0
2024-02-02 13:05:00,188.67,188.76,188.39,188.49,4172.0,186.0438,186.1325,185.7677,185.8663,4172.0
2024-02-02 13:10:00,188.43,188.64,188.37,188.45,3239.0,185.8071,186.0142,185.7479,185.8268,3239.0
2024-02-02 13:15:00,188.57,188.81,188.47,188.81,3547.0,185.9452,186.1818,185.8465,186.1818,3547.0
2024-02-02 13:20:00,188.75,189.03,188.72,188.97,3681.0,186.1226,186.3987,186.0931,186.3396,3681.0
2024-02-02 13:25:00,188.99,189.14,188.89,189.0,9601.0,186.3593,186.5072,186.2607,186.3692,9601.0
2024-02-02 13:30:00,188.95,189.03,188.79,188.93,3000.0,186.3199,186.3987,186.1621,186.3001,3000.0
2024-02-02 13:35:00,188.89,189.07,188.8,189.01,5475.0,186.2607,186.4382,186.1719,186.379,5475.0
2024-02-02 13:40:00,189.06,189.39,189.06,189.27,6735.0,186.4283,186.7537,186.4283,186.6354,6735.0
2024-02-02 13:45:00,189.31,189.43,189.1,189.31,9027.0,186.6749,186.7932,186.4678,186.6749,9027.0
2024-02-02 13:50:00,189.39,189.52,189.28,189.4,4734.0,186.7537,186.8819,186.6453,186.7636,4734.0
2024-02-02 13:55:00,189.41,189.56,189.34,189.34,5045.0,186.7735,186.9214,186.7044,186.7044,5045.0
2024-02-02 14:00:00,189.36,189.65,189.33,189.46,3057.0,186.7242,187.0101,186.6946,186.8228,3057.0
2024-02-02 14:05:00,189.42,189.58,189.41,189.58,3314.0,186.7833,186.9411,186.7735,186.9411,3314.0
2024-02-02 14:10:00,189.6,189.66,189.42,189.55,6435.0,186.9608,187.02,186.7833,186.9115,6435.0
2024-02-02 14:15:00,189.56,189.76,189.53,189.66,4272.0,186.9214,187.1186,186.8918,187.02,4272.0
2024-02-02 14:20:00,189.59,189.61,189.32,189.5,9721.0,186.951,186.9707,186.6847,186.8622,9721.0
2024-02-02 14:25:00,189.56,189.56,189.37,189.41,3365.0,186.9214,186.9214,186.734,186.7735,3365.0
2024-02-02 14:30:00,189.45,189.72,189.45,189.72,10309.0,186.8129,187.0791,186.8129,187.0791,10309.0
2024-02-02 14:35:00,189.76,189.82,189.57,189.62,4185.0,187.1186,187.1778,186.9312,186.9805,4185.0
2024-02-02 14:40:00,189.67,189.75,189.56,189.58,6127.0,187.0298,187.1087,186.9214,186.9411,6127.0
2024-02-02 14:45:00,189.51,189.68,189.49,189.61,4014.0,186.8721,187.0397,186.8523,186.9707,4014.0
2024-02-02 14:50:00,189.67,189.67,189.4,189.5,4410.0,187.0298,187.0298,186.7636,186.8622,4410.0
2024-02-02 14:55:00,189.5,189.66,189.43,189.66,2139.0,186.8622,187.02,186.7932,187.02,2139.0
2024-02-02 15:00:00,189.6,189.77,189.55,189.77,4735.0,186.9608,187.1284,186.9115,187.1284,4735.0
2024-02-02 15:05:00,189.8,190.03,189.65,189.97,8622.0,187.158,187.3848,187.0101,187.3257,8622.0
2024-02-02 15:10:00,190.03,190.18,189.86,189.91,6995.0,187.3848,187.5327,187.2172,187.2665,6995.0
2024-02-02 15:15:00,189.9,190.0,189.73,189.8,9089.0,187.2566,187.3552,187.089,187.158,9089.0
2024-02-02 15:20:00,189.74,189.83,189.54,189.56,6531.0,187.0989,187.1876,186.9016,186.9214,6531.0
2024-02-02 15:25:00,189.63,189.95,189.62,189.94,5543.0,186.9904,187.3059,186.9805,187.2961,5543.0
2024-02-02 15:30:00,189.94,189.94,189.65,189.69,5585.0,187.2961,187.2961,187.0101,187.0496,5585.0
2024-02-02 15:35:00,189.71,189.8,189.56,189.61,6208.0,187.0693,187.158,186.9214,186.9707,6208.0
2024-02-02 15:40:00,189.55,189.64,189.47,189.5,12187.0,186.9115,187.0003,186.8326,186.8622,12187.0
2024-02-02 15:45:00,189.46,189.54,189.22,189.32,11801.0,186.8228,186.9016,186.5861,186.6847,11801.0
2024-02-02 15:50:00,189.37,189.57,189.23,189.57,17410.0,186.734,186.9312,186.596,186.9312,17410.0
2024-02-02 15:55:00,189.63,189.63,188.95,188.95,45564.0,186.9904,186.9904,186.3199,186.3199,45564.0
2024-02-05 09:30:00,188.44,188.44,187.45,187.95,47690.0,185.817,185.817,184.8407,185.3338,47690.0
2024-02-05 09:35:00,188.02,188.19,187.44,188.13,7447.0,185.4028,185.5704,184.8309,185.5113,7447.0
2024-02-05 09:40:00,188.32,189.5,188.27,189.49,9162.0,185.6986,186.8622,185.6493,186.8523,9162.0
2024-02-05 09:45:00,189.54,189.86,189.17,189.55,9310.0,186.9016,187.2172,186.5368,186.9115,9310.0
2024-02-05 09:50:00,189.69,190.87,189.54,190.78,13875.0,187.0496,188.2131,186.9016,188.1244,13875.0
2024-02-05 09:55:00,190.67,190.73,189.82,190.28,20478.0,188.0159,188.0751,187.1778,187.6313,20478.0
2024-02-05 10:00:00,190.18,190.2,189.17,189.37,22647.0,187.5327,187.5525,186.5368,186.734,22647.0
2024-02-05 10:05:00,189.36,189.93,189.29,189.91,29070.0,186.7242,187.2862,186.6551,187.2665,29070.0
2024-02-05 10:10:00,189.92,190.11,189.46,189.94,13765.0,187.2764,187.4637,186.8228,187.2961,13765.0
2024-02-05 10:15:00,189.95,190.31,189.75,189.9,34090.0,187.3059,187.6609,187.1087,187.2566,34090.0
2024-02-05 10:20:00,189.86,190.32,189.36,189.71,12461.0,187.2172,187.6708,186.7242,187.0693,12461.0
2024-02-05 10:25:00,189.83,190.26,189.75,190.12,8538.0,187.1876,187.6116,187.1087,187.4736,8538.0
2024-02-05 10:30:00,190.12,190.55,190.01,190.22,13328.0,187.4736,187.8976,187.3651,187.5722,13328.0
2024-02-05 10:35:00,190.23,190.37,190.1,190.1,5651.0,187.582,187.7201,187.4539,187.4539,5651.0
2024-02-05 10:40:00,190.14,190.25,189.72,189.78,16609.0,187.4933,187.6018,187.0791,187.1383,16609.0
2024-02-05 10:45:00,189.78,189.92,189.58,189.71,10172.0,187.1383,187.2764,186.9411,187.0693,10172.0
2024-02-05 10:50:00,189.79,189.82,189.23,189.24,24604.0,187.1482,187.1778,186.596,186.6058,24604.0
2024-02-05 10:55:00,189.13,189.55,189.12,189.5,13668.0,186.4974,186.9115,186.4875,186.8622,13668.0
2024-02-05 11:00:00,189.53,189.86,189.21,189.77,57822.0,186.8918,187.2172,186.5762,187.1284,57822.0
2024-02-05 11:05:00,189.69,189.83,189.58,189.78,12703.0,187.0496,187.1876,186.9411,187.1383,12703.0
2024-02-05 11:10:00,189.84,190.1,189.65,189.92,13851.0,187.1975,187.4539,187.0101,187.2764,13851.0
2024-02-05 11:15:00,189.89,189.93,189.75,189.75,19429.0,187.2468,187.2862,187.1087,187.1087,19429.0
2024-02-05 11:20:00,189.84,189.93,189.57,189.66,14430.0,187.1975,187.2862,186.9312,187.02,14430.0
2024-02-05 11:25:00,189.6,189.8,189.49,189.49,18477.0,186.9608,187.158,186.8523,186.8523,18477.0
2024-02-05 11:30:00,189.44,189.8,189.43,189.8,11730.0,186.803,187.158,186.7932,187.158,11730.0
2024-02-05 11:35:00,189.69,189.77,189.58,189.67,12888.0,187.0496,187.1284,186.9411,187.0298,12888.0
2024-02-05 11:40:00,189.65,189.77,189.59,189.63,22628.0,187.0101,187.1284,186.951,186.9904,22628.0
2024-02-05 11:45:00,189.65,189.71,189.42,189.61,10896.0,187.0101,187.0693,186.7833,186.9707,10896.0
2024-02-05 11:50:00,189.57,189.57,189.31,189.31,10779.0,186.9312,186.9312,186.6749,186.6749,10779.0
2024-02-05 11:55:00,189.28,189.49,189.25,189.38,7083.0,186.6453,186.8523,186.6157,186.7439,7083.0
2024-02-05 12:00:00,189.41,189.45,189.29,189.31,7170.0,186.7735,186.8129,186.6551,186.6749,7170.0
2024-02-05 12:05:00,189.26,189.26,189.1,189.16,10991.0,186.6255,186.6255,186.4678,186.5269,10991.0
2024-02-05 12:10:00,189.27,189.38,189.04,189.31,14020.0,186.6354,186.7439,186.4086,186.6749,14020.0
2024-02-05 12:15:00,189.3,189.51,189.21,189.25,7876.0,186.665,186.8721,186.5762,186.6157,7876.0
2024-02-05 12:20:00,189.13,189.24,188.93,189.24,7479.0,186.4974,186.6058,186.3001,186.6058,7479.0
2024-02-05 12:25:00,189.16,189.32,189.09,189.25,8655.0,186.5269,186.6847,186.4579,186.6157,8655.0
2024-02-05 12:30:00,189.21,189.39,189.21,189.33,5392.0,186.5762,186.7537,186.5762,186.6946,5392.0
2024-02-05 12:35:00,189.33,189.45,189.18,189.4,6771.0,186.6946,186.8129,186.5467,186.7636,6771.0
2024-02-05 12:40:00,189.4,189.48,189.29,189.29,7347.0,186.7636,186.8425,186.6551,186.6551,7347.0
2024-02-05 12:45:00,189.29,189.31,189.11,189.22,9569.0,186.6551,186.6749,186.4776,186.5861,9569.0
2024-02-05 12:50:00,189.21,189.28,189.19,189.25,5597.0,186.5762,186.6453,186.5565,186.6157,5597.0
2024-02-05 12:55:00,189.22,189.27,189.16,189.19,10000.0,186.5861,186.6354,186.5269,186.5565,10000.0
2024-02-05 13:00:00,189.14,189.14,188.79,188.95,16202.0,186.5072,186.5072,186.1621,186.3199,16202.0
2024-02-05 13:05:00,188.95,189.2,188.95,189.1,3863.0,186.3199,186.5664,186.3199,186.4678,3863.0
2024-02-05 13:10:00,189.11,189.3,189.08,189.25,5026.0,186.4776,186.665,186.4481,186.6157,5026.0
2024-02-05 13:15:00,189.26,189.29,189.15,189.26,6087.0,186.6255,186.6551,186.5171,186.6255,6087.0
2024-02-05 13:20:00,189.21,189.37,189.2,189.21,10735.0,186.5762,186.734,186.5664,186.5762,10735.0
2024-02-05 13:25:00,189.28,189.31,188.89,188.96,6819.0,186.6453,186.6749,186.2607,186.3297,6819.0
2024-02-05 13:30:00,188.96,189.12,188.96,189.12,4331.0,186.3297,186.4875,186.3297,186.4875,4331.0
2024-02-05 13:35:00,189.1,189.24,189.09,189.14,4569.0,186.4678,186.6058,186.4579,186.5072,4569.0
2024-02-05 13:40:00,189.14,189.22,188.76,189.14,9265.0,186.5072,186.5861,186.1325,186.5072,9265.0
2024-02-05 13:45:00,189.16,189.17,189.05,189.09,3199.0,186.5269,186.5368,186.4185,186.4579,3199.0
2024-02-05 13:50:00,189.05,189.44,189.05,189.4,6506.0,186.4185,186.803,186.4185,186.7636,6506.0
2024-02-05 13:55:00,189.4,189.72,189.4,189.67,5934.0,186.7636,187.0791,186.7636,187.0298,5934.0
2024-02-05 14:00:00,189.71,189.71,189.47,189.55,6522.0,187.0693,187.0693,186.8326,186.9115,6522.0
2024-02-05 14:05:00,189.57,189.85,189.57,189.82,4868.0,186.9312,187.2073,186.9312,187.1778,4868.0
2024-02-05 14:10:00,189.77,189.93,189.62,189.75,13130.0,187.1284,187.2862,186.9805,187.1087,13130.0
2024-02-05 14:15:00,189.78,189.85,189.6,189.61,5236.0,187.1383,187.2073,186.9608,186.9707,5236.0
2024-02-05 14:20:00,189.61,189.9,189.59,189.87,8269.0,186.9707,187.2566,186.951,187.2271,8269.0
2024-02-05 14:25:00,189.81,189.91,189.73,189.89,6420.0,187.1679,187.2665,187.089,187.2468,6420.0
2024-02-05 14:30:00,189.85,189.93,189.75,189.8,5723.0,187.2073,187.2862,187.1087,187.158,5723.0
2024-02-05 14:35:00,189.74,189.85,189.61,189.83,7061.0,187.0989,187.2073,186.9707,187.1876,7061.0
2024-02-05 14:40:00,189.82,189.86,189.68,189.79,5667.0,187.1778,187.2172,187.0397,187.1482,5667.0
2024-02-05 14:45:00,189.82,190.05,189.8,189.98,7408.0,187.1778,187.4045,187.158,187.3355,7408.0
2024-02-05 14:50:00,189.99,190.15,189.92,190.01,7339.0,187.3454,187.5032,187.2764,187.3651,7339.0
2024-02-05 14:55:00,189.94,190.02,189.89,190.02,6201.0,187.2961,187.375,187.2468,187.375,6201.0
2024-02-05 15:00:00,190.01,190.12,189.84,189.94,9717.0,187.3651,187.4736,187.1975,187.2961,9717.0
2024-02-05 15:05:00,189.86,189.99,189.74,189.83,7716.0,187.2172,187.3454,187.0989,187.1876,7716.0
2024-02-05 15:10:00,189.78,189.83,189.48,189.5,7242.0,187.1383,187.1876,186.8425,186.8622,7242.0
2024-02-05 15:15:00,189.4,189.76,189.31,189.66,9944.0,186.7636,187.1186,186.6749,187.02,9944.0
2024-02-05 15:20:00,189.65,189.9,189.61,189.9,12682.0,187.0101,187.2566,186.9707,187.2566,12682.0
2024-02-05 15:25:00,189.88,190.17,189.85,189.97,13616.0,187.2369,187.5229,187.2073,187.3257,13616.0
2024-02-05 15:30:00,189.99,190.03,189.77,190.03,14005.0,187.3454,187.3848,187.1284,187.3848,14005.0
2024-02-05 15:35:00,190.07,190.13,189.71,189.74,13465.0,187.4243,187.4834,187.0693,187.0989,13465.0
2024-02-05 15:40:00,189.77,189.78,189.53,189.53,20146.0,187.1284,187.1383,186.8918,186.8918,20146.0
2024-02-05 15:45:00,189.58,189.72,189.52,189.59,37069.0,186.9411,187.0791,186.8819,186.951,37069.0
2024-02-05 15:50:00,189.6,190.11,189.58,190.03,75034.0,186.9608,187.4637,186.9411,187.3848,75034.0
2024-02-05 15:55:00,190.06,190.29,190.0,190.17,149175.0,187.4144,187.6412,187.3552,187.5229,149175.0
2024-02-06 09:30:00,192.0,193.38,192.0,193.28,55499.0,189.3274,190.6882,189.3274,190.5896,55499.0
2024-02-06 09:35:00,193.47,193.47,191.42,191.42,14594.0,190.7769,190.7769,188.7555,188.7555,14594.0
2024-02-06 09:40:00,191.42,192.81,191.35,192.63,9331.0,188.7555,190.1261,188.6865,189.9486,9331.0
2024-02-06 09:45:00,192.56,192.87,192.26,192.73,7762.0,189.8796,190.1853,189.5838,190.0472,7762.0
2024-02-06 09:50:00,192.63,193.23,192.55,192.82,8912.0,189.9486,190.5403,189.8698,190.136,8912.0
2024-02-06 09:55:00,192.66,192.66,192.03,192.28,10672.0,189.9782,189.9782,189.357,189.6035,10672.0
2024-02-06 10:00:00,192.3,192.67,191.86,192.65,17193.0,189.6232,189.9881,189.1894,189.9684,17193.0
2024-02-06 10:05:00,192.51,192.59,192.1,192.1,11205.0,189.8303,189.9092,189.426,189.426,11205.0
2024-02-06 10:10:00,192.07,192.07,191.62,191.78,18555.0,189.3964,189.3964,188.9527,189.1105,18555.0
2024-02-06 10:15:00,191.65,191.77,191.2,191.64,20515.0,188.9823,189.1006,188.5385,188.9724,20515.0
2024-02-06 10:20:00,191.62,191.79,191.3,191.66,8835.0,188.9527,189.1203,188.6371,188.9921,8835.0
2024-02-06 10:25:00,191.6,191.68,191.23,191.23,11385.0,188.933,189.0119,188.5681,188.5681,11385.0
2024-02-06 10:30:00,191.34,191.48,191.2,191.33,4269.0,188.6766,188.8146,188.5385,188.6667,4269.0
2024-02-06 10:35:00,191.48,191.63,191.43,191.56,6883.0,188.8146,188.9626,188.7653,188.8935,6883.0
2024-02-06 10:40:00,191.51,191.55,191.26,191.55,19660.0,188.8442,188.8837,188.5977,188.8837,19660.0
2024-02-06 10:45:00,191.65,191.69,191.32,191.36,5441.0,188.9823,189.0217,188.6569,188.6963,5441.0
2024-02-06 10:50:00,191.32,191.43,191.15,191.38,5166.0,188.6569,188.7653,188.4892,188.716,5166.0
2024-02-06 10:55:00,191.42,191.48,191.07,191.07,3352.0,188.7555,188.8146,188.4104,188.4104,3352.0
2024-02-06 11:00:00,190.98,191.21,190.87,191.21,31055.0,188.3216,188.5484,188.2131,188.5484,31055.0
2024-02-06 11:05:00,191.2,191.21,190.97,191.16,3989.0,188.5385,188.5484,188.3117,188.4991,3989.0
2024-02-06 11:10:00,191.18,191.36,191.13,191.29,3654.0,188.5188,188.6963,188.4695,188.6273,3654.0
2024-02-06 11:15:00,191.39,191.66,191.3,191.65,9457.0,188.7259,188.9921,188.6371,188.9823,9457.0
2024-02-06 11:20:00,191.67,191.95,191.67,191.9,7367.0,189.002,189.2781,189.002,189.2288,7367.0
2024-02-06 11:25:00,191.96,192.18,191.85,192.17,8826.0,189.288,189.5049,189.1795,189.495,8826.0
2024-02-06 11:30:00,192.02,192.19,191.89,192.06,13715.0,189.3471,189.5148,189.2189,189.3866,13715.0
2024-02-06 11:35:00,192.08,192.43,192.08,192.31,10547.0,189.4063,189.7514,189.4063,189.6331,10547.0
2024-02-06 11:40:00,192.27,192.37,192.16,192.28,10254.0,189.5936,189.6923,189.4852,189.6035,10254.0
2024-02-06 11:45:00,192.29,192.43,192.2,192.4,6100.0,189.6134,189.7514,189.5246,189.7218,6100.0
2024-02-06 11:50:00,192.35,192.71,192.34,192.7,6769.0,189.6725,190.0275,189.6627,190.0177,6769.0
2024-02-06 11:55:00,192.63,193.05,192.57,193.05,9024.0,189.9486,190.3628,189.8895,190.3628,9024.0
2024-02-06 12:00:00,192.98,193.39,192.98,193.07,60958.0,190.2938,190.6981,190.2938,190.3825,60958.0
2024-02-06 12:05:00,193.08,193.46,192.99,193.37,14100.0,190.3924,190.7671,190.3036,190.6783,14100.0
2024-02-06 12:10:00,193.41,193.63,193.04,193.32,17430.0,190.7178,190.9347,190.3529,190.629,17430.0
2024-02-06 12:15:00,193.38,193.77,193.34,193.7,16615.0,190.6882,191.0728,190.6488,191.0037,16615.0
2024-02-06 12:20:00,193.6,193.87,193.48,193.78,22999.0,190.9051,191.1714,190.7868,191.0826,22999.0
2024-02-06 12:25:00,193.8,194.58,193.8,194.25,23785.0,191.1024,191.8715,191.1024,191.5461,23785.0
2024-02-06 12:30:00,194.19,194.5,194.04,194.09,15649.0,191.4869,191.7926,191.339,191.3883,15649.0
2024-02-06 12:35:00,194.05,194.12,193.76,193.88,11728.0,191.3489,191.4179,191.0629,191.1812,11728.0
2024-02-06 12:40:00,193.89,194.21,193.81,194.2,10722.0,191.1911,191.5066,191.1122,191.4968,10722.0
2024-02-06 12:45:00,194.18,194.23,194.04,194.19,7880.0,191.4771,191.5264,191.339,191.4869,7880.0
2024-02-06 12:50:00,194.15,194.59,194.06,194.59,17314.0,191.4475,191.8814,191.3587,191.8814,17314.0
2024-02-06 12:55:00,194.5,194.73,194.45,194.73,18368.0,191.7926,192.0194,191.7433,192.0194,18368.0
2024-02-06 13:00:00,194.65,194.82,194.47,194.82,26609.0,191.9405,192.1082,191.763,192.1082,26609.0
2024-02-06 13:05:00,194.89,195.17,194.81,194.91,12446.0,192.1772,192.4533,192.0983,192.1969,12446.0
2024-02-06 13:10:00,194.89,195.12,194.81,195.09,7475.0,192.1772,192.404,192.0983,192.3744,7475.0
2024-02-06 13:15:00,195.03,195.09,194.9,195.04,11637.0,192.3152,192.3744,192.187,192.3251,11637.0
2024-02-06 13:20:00,195.03,195.15,194.95,195.02,16529.0,192.3152,192.4336,192.2363,192.3054,16529.0
2024-02-06 13:25:00,195.05,195.13,194.86,194.87,13239.0,192.335,192.4138,192.1476,192.1575,13239.0
2024-02-06 13:30:00,194.91,195.14,194.91,195.08,12346.0,192.1969,192.4237,192.1969,192.3645,12346.0
2024-02-06 13:35:00,195.05,195.18,194.95,195.17,13761.0,192.335,192.4631,192.2363,192.4533,13761.0
2024-02-06 13:40:00,195.17,195.19,194.95,195.0,10250.0,192.4533,192.473,192.2363,192.2856,10250.0
2024-02-06 13:45:00,194.98,195.3,194.98,195.27,10829.0,192.2659,192.5815,192.2659,192.5519,10829.0
2024-02-06 13:50:00,195.3,195.57,195.1,195.28,16753.0,192.5815,192.8477,192.3843,192.5617,16753.0
2024-02-06 13:55:00,195.24,195.73,195.19,195.22,26997.0,192.5223,193.0055,192.473,192.5026,26997.0
2024-02-06 14:00:00,195.21,195.58,195.11,195.49,20493.0,192.4927,192.8576,192.3941,192.7688,20493.0
2024-02-06 14:05:00,195.49,195.6,194.92,195.04,17533.0,192.7688,192.8773,192.2068,192.3251,17533.0
2024-02-06 14:10:00,194.96,195.08,194.74,195.05,19248.0,192.2462,192.3645,192.0293,192.335,19248.0
2024-02-06 14:15:00,195.07,195.25,194.95,195.08,10605.0,192.3547,192.5322,192.2363,192.3645,10605.0
2024-02-06 14:20:00,195.13,196.07,195.03,196.03,48183.0,192.4138,193.3408,192.3152,193.3013,48183.0
2024-02-06 14:25:00,196.03,196.24,195.75,195.92,48860.0,193.3013,193.5084,193.0252,193.1928,48860.0
2024-02-06 14:30:00,195.92,196.07,195.8,195.87,15728.0,193.1928,193.3408,193.0745,193.1435,15728.0
2024-02-06 14:35:00,195.95,195.95,195.41,195.74,17030.0,193.2224,193.2224,192.6899,193.0153,17030.0
2024-02-06 14:40:00,195.76,196.03,195.73,195.97,9256.0,193.0351,193.3013,193.0055,193.2421,9256.0
2024-02-06 14:45:00,195.9,196.39,195.77,196.39,13930.0,193.1731,193.6563,193.0449,193.6563,13930.0
2024-02-06 14:50:00,196.31,196.32,196.09,196.24,18952.0,193.5774,193.5873,193.3605,193.5084,18952.0
2024-02-06 14:55:00,196.25,196.46,196.13,196.18,17082.0,193.5182,193.7253,193.3999,193.4492,17082.0
2024-02-06 15:00:00,196.11,196.2,196.03,196.13,18080.0,193.3802,193.4689,193.3013,193.3999,18080.0
2024-02-06 15:05:00,196.13,196.24,195.94,196.09,23118.0,193.3999,193.5084,193.2126,193.3605,23118.0
2024-02-06 15:10:00,196.13,196.18,195.78,196.16,11039.0,193.3999,193.4492,193.0548,193.4295,11039.0
2024-02-06 15:15:00,196.16,196.27,196.0,196.16,13531.0,193.4295,193.538,193.2717,193.4295,13531.0
2024-02-06 15:20:00,196.18,196.18,195.94,196.0,9589.0,193.4492,193.4492,193.2126,193.2717,9589.0
2024-02-06 15:25:00,196.0,196.06,195.91,195.93,10244.0,193.2717,193.3309,193.183,193.2027,10244.0
2024-02-06 15:30:00,195.96,196.14,195.94,196.08,14504.0,193.2323,193.4098,193.2126,193.3506,14504.0
2024-02-06 15:35:00,196.11,196.18,196.03,196.03,12114.0,193.3802,193.4492,193.3013,193.3013,12114.0
2024-02-06 15:40:00,196.0,196.12,195.9,195.92,17516.0,193.2717,193.3901,193.1731,193.1928,17516.0
2024-02-06 15:45:00,195.97,196.45,195.91,196.28,33252.0,193.2421,193.7155,193.183,193.5478,33252.0
2024-02-06 15:50:00,196.27,196.51,196.08,196.14,83364.0,193.538,193.7746,193.3506,193.4098,83364.0
2024-02-06 15:55:00,196.16,196.36,196.02,196.14,87585.0,193.4295,193.6267,193.2914,193.4098,87585.0
2024-02-07 09:30:00,196.14,196.57,195.49,195.83,38817.0,193.4098,193.8338,192.7688,193.1041,38817.0
2024-02-07 09:35:00,195.74,196.51,195.67,196.32,5743.0,193.0153,193.7746,192.9463,193.5873,5743.0
2024-02-07 09:40:00,196.16,196.48,195.62,195.7,10986.0,193.4295,193.745,192.897,192.9759,10986.0
2024-02-07 09:45:00,195.43,196.12,195.43,196.12,3700.0,192.7097,193.3901,192.7097,193.3901,3700.0
2024-02-07 09:50:00,196.12,196.26,195.7,195.77,2731.0,193.3901,193.5281,192.9759,193.0449,2731.0
2024-02-07 09:55:00,195.65,195.9,195.53,195.89,9385.0,192.9266,193.1731,192.8083,193.1633,9385.0
2024-02-07 10:00:00,195.74,196.13,195.61,195.8,12590.0,193.0153,193.3999,192.8872,193.0745,12590.0
2024-02-07 10:05:00,195.83,195.83,195.21,195.77,13418.0,193.1041,193.1041,192.4927,193.0449,13418.0
2024-02-07 10:10:00,195.84,195.84,195.37,195.48,9348.0,193.114,193.114,192.6505,192.759,9348.0
2024-02-07 10:15:00,195.41,196.1,195.41,195.89,8830.0,192.6899,193.3703,192.6899,193.1633,8830.0
2024-02-07 10:20:00,195.95,196.09,195.75,195.75,4779.0,193.2224,193.3605,193.0252,193.0252,4779.0
2024-02-07 10:25:00,195.7,195.98,195.7,195.96,6948.0,192.9759,193.252,192.9759,193.2323,6948.0
2024-02-07 10:30:00,195.98,196.29,195.79,195.94,8907.0,193.252,193.5577,193.0647,193.2126,8907.0
2024-02-07 10:35:00,195.92,196.21,195.76,196.21,6100.0,193.1928,193.4788,193.0351,193.4788,6100.0
2024-02-07 10:40:00,196.29,196.86,196.25,196.81,10249.0,193.5577,194.1198,193.5182,194.0705,10249.0
2024-02-07 10:45:00,196.75,196.96,196.58,196.86,12455.0,194.0113,194.2184,193.8437,194.1198,12455.0
2024-02-07 10:50:00,196.84,197.11,196.74,196.87,17233.0,194.1,194.3663,194.0014,194.1296,17233.0
2024-02-07 10:55:00,196.54,196.83,196.53,196.74,6541.0,193.8042,194.0902,193.7943,194.0014,6541.0
2024-02-07 11:00:00,196.7,196.7,196.45,196.67,4448.0,193.962,193.962,193.7155,193.9324,4448.0
2024-02-07 11:05:00,196.67,196.81,196.67,196.75,7276.0,193.9324,194.0705,193.9324,194.0113,7276.0
2024-02-07 11:10:00,196.71,196.83,196.61,196.65,3820.0,193.9718,194.0902,193.8732,193.9127,3820.0
2024-02-07 11:15:00,196.62,196.72,196.47,196.63,3873.0,193.8831,193.9817,193.7352,193.893,3873.0
2024-02-07 11:20:00,196.65,196.7,196.55,196.68,5113.0,193.9127,193.962,193.8141,193.9423,5113.0
2024-02-07 11:25:00,196.69,196.77,196.63,196.67,5859.0,193.9521,194.031,193.893,193.9324,5859.0
2024-02-07 11:30:00,196.7,196.71,196.33,196.52,4851.0,193.962,193.9718,193.5971,193.7845,4851.0
2024-02-07 11:35:00,196.42,196.55,196.37,196.55,2110.0,193.6859,193.8141,193.6366,193.8141,2110.0
2024-02-07 11:40:00,196.53,196.64,196.5,196.64,5363.0,193.7943,193.9028,193.7648,193.9028,5363.0
2024-02-07 11:45:00,196.59,196.63,196.33,196.33,4053.0,193.8535,193.893,193.5971,193.5971,4053.0
2024-02-07 11:50:00,196.24,196.33,196.17,196.33,7086.0,193.5084,193.5971,193.4394,193.5971,7086.0
2024-02-07 11:55:00,196.33,196.44,196.3,196.33,9953.0,193.5971,193.7056,193.5676,193.5971,9953.0
2024-02-07 12:00:00,196.38,196.89,196.38,196.89,10134.0,193.6464,194.1493,193.6464,194.1493,10134.0
2024-02-07 12:05:00,196.9,197.16,196.84,197.16,7238.0,194.1592,194.4156,194.1,194.4156,7238.0
2024-02-07 12:10:00,197.21,197.21,197.03,197.2,4178.0,194.4649,194.4649,194.2874,194.455,4178.0
2024-02-07 12:15:00,197.2,197.26,197.1,197.24,11107.0,194.455,194.5142,194.3564,194.4945,11107.0
2024-02-07 12:20:00,197.24,197.29,196.96,197.21,4483.0,194.4945,194.5438,194.2184,194.4649,4483.0
2024-02-07 12:25:00,197.2,197.33,197.14,197.32,6132.0,194.455,194.5832,194.3959,194.5734,6132.0
2024-02-07 12:30:00,197.31,197.34,197.03,197.29,5141.0,194.5635,194.5931,194.2874,194.5438,5141.0
2024-02-07 12:35:00,197.23,197.45,197.13,197.45,6273.0,194.4846,194.7015,194.386,194.7015,6273.0
2024-02-07 12:40:00,197.44,197.45,197.19,197.29,4782.0,194.6917,194.7015,194.4452,194.5438,4782.0
2024-02-07 12:45:00,197.29,197.42,197.23,197.4,3072.0,194.5438,194.672,194.4846,194.6522,3072.0
2024-02-07 12:50:00,197.34,197.6,197.33,197.58,6338.0,194.5931,194.8495,194.5832,194.8297,6338.0
2024-02-07 12:55:00,197.61,197.69,197.55,197.61,5795.0,194.8593,194.9382,194.8002,194.8593,5795.0
2024-02-07 13:00:00,197.61,197.92,197.46,197.46,12144.0,194.8593,195.165,194.7114,194.7114,12144.0
2024-02-07 13:05:00,197.48,197.67,197.42,197.67,9618.0,194.7311,194.9185,194.672,194.9185,9618.0
2024-02-07 13:10:00,197.6,197.83,197.6,197.65,2576.0,194.8495,195.0763,194.8495,194.8988,2576.0
2024-02-07 13:15:00,197.69,197.82,197.5,197.5,7764.0,194.9382,195.0664,194.7508,194.7508,7764.0
2024-02-07 13:20:00,197.61,197.63,197.43,197.47,2142.0,194.8593,194.879,194.6818,194.7213,2142.0
2024-02-07 13:25:00,197.39,197.62,197.39,197.58,5590.0,194.6424,194.8692,194.6424,194.8297,5590.0
2024-02-07 13:30:00,197.63,197.74,197.55,197.7,4427.0,194.879,194.9875,194.8002,194.9481,4427.0
2024-02-07 13:35:00,197.68,197.74,197.52,197.69,4426.0,194.9283,194.9875,194.7706,194.9382,4426.0
2024-02-07 13:40:00,197.63,197.65,197.18,197.25,4477.0,194.879,194.8988,194.4353,194.5043,4477.0
2024-02-07 13:45:00,197.24,197.24,197.05,197.19,3616.0,194.4945,194.4945,194.3071,194.4452,3616.0
2024-02-07 13:50:00,197.2,197.34,197.11,197.22,8651.0,194.455,194.5931,194.3663,194.4747,8651.0
2024-02-07 13:55:00,197.3,197.31,197.03,197.06,23827.0,194.5536,194.5635,194.2874,194.317,23827.0
2024-02-07 14:00:00,197.07,197.08,196.34,196.42,11608.0,194.3268,194.3367,193.607,193.6859,11608.0
2024-02-07 14:05:00,196.43,196.5,196.04,196.2,7552.0,193.6957,193.7648,193.3112,193.4689,7552.0
2024-02-07 14:10:00,196.21,196.63,196.18,196.63,8806.0,193.4788,193.893,193.4492,193.893,8806.0
2024-02-07 14:15:00,196.63,196.71,196.45,196.69,6347.0,193.893,193.9718,193.7155,193.9521,6347.0
2024-02-07 14:20:00,196.73,196.99,196.73,196.91,3802.0,193.9916,194.2479,193.9916,194.1691,3802.0
2024-02-07 14:25:00,196.95,197.0,196.86,196.99,5524.0,194.2085,194.2578,194.1198,194.2479,5524.0
2024-02-07 14:30:00,196.99,197.16,196.98,197.15,2953.0,194.2479,194.4156,194.2381,194.4057,2953.0
2024-02-07 14:35:00,197.07,197.37,197.07,197.37,7345.0,194.3268,194.6227,194.3268,194.6227,7345.0
2024-02-07 14:40:00,197.32,197.64,197.32,197.53,8914.0,194.5734,194.8889,194.5734,194.7804,8914.0
2024-02-07 14:45:00,197.51,197.94,197.49,197.78,10975.0,194.7607,195.1847,194.741,195.0269,10975.0
2024-02-07 14:50:00,197.77,197.88,197.71,197.75,8746.0,195.0171,195.1256,194.9579,194.9974,8746.0
2024-02-07 14:55:00,197.78,197.82,197.66,197.76,7709.0,195.0269,195.0664,194.9086,195.0072,7709.0
2024-02-07 15:00:00,197.75,197.87,197.64,197.65,13259.0,194.9974,195.1157,194.8889,194.8988,13259.0
2024-02-07 15:05:00,197.62,197.67,197.5,197.52,7761.0,194.8692,194.9185,194.7508,194.7706,7761.0
2024-02-07 15:10:00,197.54,197.55,197.31,197.43,12378.0,194.7903,194.8002,194.5635,194.6818,12378.0
2024-02-07 15:15:00,197.39,197.52,197.24,197.52,17282.0,194.6424,194.7706,194.4945,194.7706,17282.0
2024-02-07 15:20:00,197.52,197.54,197.34,197.53,14942.0,194.7706,194.7903,194.5931,194.7804,14942.0
2024-02-07 15:25:00,197.55,197.59,197.49,197.53,15445.0,194.8002,194.8396,194.741,194.7804,15445.0
2024-02-07 15:30:00,197.51,197.61,197.38,197.41,31171.0,194.7607,194.8593,194.6325,194.6621,31171.0
2024-02-07 15:35:00,197.4,197.4,197.2,197.21,17478.0,194.6522,194.6522,194.455,194.4649,17478.0
2024-02-07 15:40:00,197.18,197.4,197.04,197.27,21683.0,194.4353,194.6522,194.2973,194.524,21683.0
2024-02-07 15:45:00,197.27,197.32,197.13,197.18,28849.0,194.524,194.5734,194.386,194.4353,28849.0
2024-02-07 15:50:00,197.13,197.2,196.77,197.07,46254.0,194.386,194.455,194.031,194.3268,46254.0
2024-02-07 15:55:00,197.03,197.2,196.85,197.15,106828.0,194.2874,194.455,194.1099,194.4057,106828.0
2024-02-08 09:30:00,196.08,197.0,195.34,195.44,55175.0,193.3506,194.2578,192.6209,192.7195,55175.0
2024-02-08 09:35:00,195.77,196.32,195.17,196.21,14127.0,193.0449,193.5873,192.4533,193.4788,14127.0
2024-02-08 09:40:00,196.03,196.6,196.03,196.56,2010.0,193.3013,193.8634,193.3013,193.8239,2010.0
2024-02-08 09:45:00,196.55,196.55,196.17,196.41,10223.0,193.8141,193.8141,193.4394,193.676,10223.0
2024-02-08 09:50:00,196.38,196.57,196.36,196.49,3910.0,193.6464,193.8338,193.6267,193.7549,3910.0
2024-02-08 09:55:00,196.48,196.56,196.15,196.16,8132.0,193.745,193.8239,193.4196,193.4295,8132.0
2024-02-08 10:00:00,196.25,196.41,195.92,196.05,12972.0,193.5182,193.676,193.1928,193.321,12972.0
2024-02-08 10:05:00,195.93,195.99,195.85,195.9,5641.0,193.2027,193.2619,193.1238,193.1731,5641.0
2024-02-08 10:10:00,195.93,195.93,195.67,195.72,7252.0,193.2027,193.2027,192.9463,192.9956,7252.0
2024-02-08 10:15:00,195.62,195.62,195.17,195.17,2810.0,192.897,192.897,192.4533,192.4533,2810.0
2024-02-08 10:20:00,195.25,195.7,195.18,195.22,5418.0,192.5322,192.9759,192.4631,192.5026,5418.0
2024-02-08 10:25:00,195.24,195.39,195.0,195.03,4251.0,192.5223,192.6702,192.2856,192.3152,4251.0
2024-02-08 10:30:00,195.02,195.34,195.0,195.31,9695.0,192.3054,192.6209,192.2856,192.5913,9695.0
2024-02-08 10:35:00,195.33,195.58,195.13,195.56,9436.0,192.6111,192.8576,192.4138,192.8379,9436.0
2024-02-08 10:40:00,195.52,195.72,195.38,195.72,5384.0,192.7984,192.9956,192.6604,192.9956,5384.0
2024-02-08 10:45:00,195.63,195.64,195.39,195.45,12259.0,192.9069,192.9167,192.6702,192.7294,12259.0
2024-02-08 10:50:00,195.46,195.93,195.38,195.79,9474.0,192.7392,193.2027,192.6604,193.0647,9474.0
2024-02-08 10:55:00,195.79,195.87,195.42,195.87,7228.0,193.0647,193.1435,192.6998,193.1435,7228.0
2024-02-08 11:00:00,195.72,195.93,195.69,195.78,11975.0,192.9956,193.2027,192.966,193.0548,11975.0
2024-02-08 11:05:00,195.82,196.18,195.74,196.18,8577.0,193.0942,193.4492,193.0153,193.4492,8577.0
2024-02-08 11:10:00,196.15,196.22,196.05,196.18,10378.0,193.4196,193.4887,193.321,193.4492,10378.0
2024-02-08 11:15:00,196.16,196.19,195.89,195.99,16171.0,193.4295,193.4591,193.1633,193.2619,16171.0
2024-02-08 11:20:00,195.88,195.91,195.46,195.58,4908.0,193.1534,193.183,192.7392,192.8576,4908.0
2024-02-08 11:25:00,195.59,195.64,195.48,195.64,5214.0,192.8674,192.9167,192.759,192.9167,5214.0
2024-02-08 11:30:00,195.59,195.74,195.44,195.58,15306.0,192.8674,193.0153,192.7195,192.8576,15306.0
2024-02-08 11:35:00,195.63,195.67,195.43,195.6,5022.0,192.9069,192.9463,192.7097,192.8773,5022.0
2024-02-08 11:40:00,195.61,195.61,195.44,195.44,3580.0,192.8872,192.8872,192.7195,192.7195,3580.0
2024-02-08 11:45:00,195.48,195.56,195.43,195.49,6013.0,192.759,192.8379,192.7097,192.7688,6013.0
2024-02-08 11:50:00,195.47,195.61,195.34,195.57,10607.0,192.7491,192.8872,192.6209,192.8477,10607.0
2024-02-08 11:55:00,195.62,195.65,195.5,195.58,6622.0,192.897,192.9266,192.7787,192.8576,6622.0
2024-02-08 12:00:00,195.59,195.72,195.59,195.62,5876.0,192.8674,192.9956,192.8674,192.897,5876.0
2024-02-08 12:05:00,195.65,195.77,195.62,195.74,4559.0,192.9266,193.0449,192.897,193.0153,4559.0
2024-02-08 12:10:00,195.76,195.89,195.73,195.88,3936.0,193.0351,193.1633,193.0055,193.1534,3936.0
2024-02-08 12:15:00,195.83,195.85,195.7,195.85,3650.0,193.1041,193.1238,192.9759,193.1238,3650.0
2024-02-08 12:20:00,195.82,195.93,195.82,195.87,5598.0,193.0942,193.2027,193.0942,193.1435,5598.0
2024-02-08 12:25:00,195.9,195.94,195.79,195.81,3874.0,193.1731,193.2126,193.0647,193.0844,3874.0
2024-02-08 12:30:00,195.75,195.78,195.64,195.68,5569.0,193.0252,193.0548,192.9167,192.9562,5569.0
2024-02-08 12:35:00,195.7,195.75,195.48,195.61,20036.0,192.9759,193.0252,192.759,192.8872,20036.0
2024-02-08 12:40:00,195.53,195.7,195.49,195.59,9152.0,192.8083,192.9759,192.7688,192.8674,9152.0
2024-02-08 12:45:00,195.54,195.65,195.49,195.56,3818.0,192.8181,192.9266,192.7688,192.8379,3818.0
2024-02-08 12:50:00,195.6,195.82,195.54,195.65,15004.0,192.8773,193.0942,192.8181,192.9266,15004.0
2024-02-08 12:55:00,195.69,195.91,195.57,195.83,16670.0,192.966,193.183,192.8477,193.1041,16670.0
2024-02-08 13:00:00,195.85,196.49,195.84,196.46,12043.0,193.1238,193.7549,193.114,193.7253,12043.0
2024-02-08 13:05:00,196.36,196.38,195.91,195.98,6551.0,193.6267,193.6464,193.183,193.252,6551.0
2024-02-08 13:10:00,195.98,196.05,195.82,195.82,7810.0,193.252,193.321,193.0942,193.0942,7810.0
2024-02-08 13:15:00,195.89,195.89,195.72,195.8,4270.0,193.1633,193.1633,192.9956,193.0745,4270.0
2024-02-08 13:20:00,195.79,195.87,195.77,195.86,6690.0,193.0647,193.1435,193.0449,193.1337,6690.0
2024-02-08 13:25:00,195.86,196.12,195.8,196.11,6213.0,193.1337,193.3901,193.0745,193.3802,6213.0
2024-02-08 13:30:00,196.07,196.25,196.0,196.17,4858.0,193.3408,193.5182,193.2717,193.4394,4858.0
2024-02-08 13:35:00,196.18,196.26,196.16,196.16,3927.0,193.4492,193.5281,193.4295,193.4295,3927.0
2024-02-08 13:40:00,196.14,196.18,196.0,196.1,7726.0,193.4098,193.4492,193.2717,193.3703,7726.0
2024-02-08 13:45:00,196.11,196.11,195.91,195.92,5957.0,193.3802,193.3802,193.183,193.1928,5957.0
2024-02-08 13:50:00,195.88,195.94,195.77,195.87,13172.0,193.1534,193.2126,193.0449,193.1435,13172.0
2024-02-08 13:55:00,195.86,195.99,195.77,195.81,9531.0,193.1337,193.2619,193.0449,193.0844,9531.0
2024-02-08 14:00:00,195.83,195.96,195.81,195.86,9686.0,193.1041,193.2323,193.0844,193.1337,9686.0
2024-02-08 14:05:00,195.82,195.86,195.73,195.73,7012.0,193.0942,193.1337,193.0055,193.0055,7012.0
2024-02-08 14:10:00,195.75,195.85,195.68,195.78,13212.0,193.0252,193.1238,192.9562,193.0548,13212.0
2024-02-08 14:15:00,195.73,195.89,195.73,195.88,13420.0,193.0055,193.1633,193.0055,193.1534,13420.0
2024-02-08 14:20:00,195.8,195.86,195.71,195.75,5681.0,193.0745,193.1337,192.9858,193.0252,5681.0
2024-02-08 14:25:00,195.79,195.87,195.63,195.64,8872.0,193.0647,193.1435,192.9069,192.9167,8872.0
2024-02-08 14:30:00,195.64,195.78,195.61,195.75,14567.0,192.9167,193.0548,192.8872,193.0252,14567.0
2024-02-08 14:35:00,195.75,195.75,195.64,195.69,6537.0,193.0252,193.0252,192.9167,192.966,6537.0
2024-02-08 14:40:00,195.69,195.8,195.65,195.67,10039.0,192.966,193.0745,192.9266,192.9463,10039.0
2024-02-08 14:45:00,195.69,195.9,195.67,195.86,12711.0,192.966,193.1731,192.9463,193.1337,12711.0
2024-02-08 14:50:00,195.93,196.12,195.91,195.99,6175.0,193.2027,193.3901,193.183,193.2619,6175.0
2024-02-08 14:55:00,195.96,196.11,195.88,195.9,5609.0,193.2323,193.3802,193.1534,193.1731,5609.0
2024-02-08 15:00:00,195.94,196.27,195.94,196.2,7072.0,193.2126,193.538,193.2126,193.4689,7072.0
2024-02-08 15:05:00,196.18,196.19,196.05,196.06,4299.0,193.4492,193.4591,193.321,193.3309,4299.0
2024-02-08 15:10:00,196.06,196.09,195.89,195.89,12677.0,193.3309,193.3605,193.1633,193.1633,12677.0
2024-02-08 15:15:00,195.89,195.94,195.61,195.7,13195.0,193.1633,193.2126,192.8872,192.9759,13195.0
2024-02-08 15:20:00,195.7,195.99,195.69,195.97,8971.0,192.9759,193.2619,192.966,193.2421,8971.0
2024-02-08 15:25:00,195.95,196.01,195.89,195.9,9253.0,193.2224,193.2816,193.1633,193.1731,9253.0
2024-02-08 15:30:00,195.9,195.9,195.61,195.8,17830.0,193.1731,193.1731,192.8872,193.0745,17830.0
2024-02-08 15:35:00,195.77,195.88,195.59,195.66,21014.0,193.0449,193.1534,192.8674,192.9365,21014.0
2024-02-08 15:40:00,195.68,195.7,195.51,195.53,16689.0,192.9562,192.9759,192.7885,192.8083,16689.0
2024-02-08 15:45:00,195.51,195.92,195.5,195.76,19230.0,192.7885,193.1928,192.7787,193.0351,19230.0
2024-02-08 15:50:00,195.81,195.88,195.44,195.5,28961.0,193.0844,193.1534,192.7195,192.7787,28961.0
2024-02-08 15:55:00,195.51,195.88,195.51,195.7,57526.0,192.7885,193.1534,192.7885,192.9759,57526.0
2024-02-09 09:30:00,195.59,196.4,195.59,195.99,46603.0,192.8674,193.6662,192.8674,193.2619,46603.0
2024-02-09 09:35:00,196.04,197.7,196.04,196.43,25973.0,193.3112,194.9481,193.3112,193.6957,25973.0
2024-02-09 09:40:00,196.44,196.5,195.92,196.06,3664.0,193.7056,193.7648,193.1928,193.3309,3664.0
2024-02-09 09:45:00,196.02,196.44,195.85,196.36,10429.0,193.2914,193.7056,193.1238,193.6267,10429.0
2024-02-09 09:50:00,196.45,196.91,196.41,196.87,12495.0,193.7155,194.1691,193.676,194.1296,12495.0
2024-02-09 09:55:00,196.95,197.36,196.92,197.36,4256.0,194.2085,194.6128,194.1789,194.6128,4256.0
2024-02-09 10:00:00,197.48,197.61,197.16,197.16,15828.0,194.7311,194.8593,194.4156,194.4156,15828.0
2024-02-09 10:05:00,197.19,197.4,197.1,197.3,5972.0,194.4452,194.6522,194.3564,194.5536,5972.0
2024-02-09 10:10:00,197.25,197.52,197.11,197.52,40751.0,194.5043,194.7706,194.3663,194.7706,40751.0
2024-02-09 10:15:00,197.47,197.47,196.8,196.86,98179.0,194.7213,194.7213,194.0606,194.1198,98179.0
2024-02-09 10:20:00,196.8,197.07,196.63,196.88,42479.0,194.0606,194.3268,193.893,194.1395,42479.0
2024-02-09 10:25:00,196.91,196.91,196.62,196.7,34505.0,194.1691,194.1691,193.8831,193.962,34505.0
2024-02-09 10:30:00,196.72,196.97,196.65,196.8,15741.0,193.9817,194.2282,193.9127,194.0606,15741.0
2024-02-09 10:35:00,196.84,197.0,196.63,196.81,20465.0,194.1,194.2578,193.893,194.0705,20465.0
2024-02-09 10:40:00,196.81,196.9,196.62,196.81,10550.0,194.0705,194.1592,193.8831,194.0705,10550.0
2024-02-09 10:45:00,196.78,196.86,196.5,196.71,9141.0,194.0409,194.1198,193.7648,193.9718,9141.0
2024-02-09 10:50:00,196.75,197.05,196.61,196.78,42091.0,194.0113,194.3071,193.8732,194.0409,42091.0
2024-02-09 10:55:00,196.78,196.83,196.73,196.83,11873.0,194.0409,194.0902,193.9916,194.0902,11873.0
2024-02-09 11:00:00,196.83,197.03,196.78,196.98,6083.0,194.0902,194.2874,194.0409,194.2381,6083.0
2024-02-09 11:05:00,196.98,197.26,196.97,197.03,13384.0,194.2381,194.5142,194.2282,194.2874,13384.0
2024-02-09 11:10:00,197.03,197.1,196.93,197.06,5666.0,194.2874,194.3564,194.1888,194.317,5666.0
2024-02-09 11:15:00,197.09,197.1,196.71,196.86,16747.0,194.3466,194.3564,193.9718,194.1198,16747.0
2024-02-09 11:20:00,196.86,196.92,196.5,196.68,10170.0,194.1198,194.1789,193.7648,193.9423,10170.0
2024-02-09 11:25:00,196.68,196.74,196.45,196.5,17767.0,193.9423,194.0014,193.7155,193.7648,17767.0
2024-02-09 11:30:00,196.64,196.73,196.62,196.67,5548.0,193.9028,193.9916,193.8831,193.9324,5548.0
2024-02-09 11:35:00,196.67,196.93,196.67,196.75,5762.0,193.9324,194.1888,193.9324,194.0113,5762.0
2024-02-09 11:40:00,196.83,196.83,196.57,196.68,8917.0,194.0902,194.0902,193.8338,193.9423,8917.0
2024-02-09 11:45:00,196.65,196.85,196.65,196.75,5614.0,193.9127,194.1099,193.9127,194.0113,5614.0
2024-02-09 11:50:00,196.75,196.86,196.64,196.68,4655.0,194.0113,194.1198,193.9028,193.9423,4655.0
2024-02-09 11:55:00,196.69,196.76,196.66,196.67,6395.0,193.9521,194.0211,193.9225,193.9324,6395.0
2024-02-09 12:00:00,196.67,196.69,196.58,196.64,10964.0,193.9324,193.9521,193.8437,193.9028,10964.0
2024-02-09 12:05:00,196.64,196.79,196.59,196.79,11751.0,193.9028,194.0507,193.8535,194.0507,11751.0
2024-02-09 12:10:00,196.72,196.83,196.72,196.78,2749.0,193.9817,194.0902,193.9817,194.0409,2749.0
2024-02-09 12:15:00,196.78,196.78,196.66,196.69,12513.0,194.0409,194.0409,193.9225,193.9521,12513.0
2024-02-09 12:20:00,196.62,196.7,196.6,196.69,8545.0,193.8831,193.962,193.8634,193.9521,8545.0
2024-02-09 12:25:00,196.63,196.72,196.42,196.51,59550.0,193.893,193.9817,193.6859,193.7746,59550.0
2024-02-09 12:30:00,196.51,196.58,196.43,196.57,15462.0,193.7746,193.8437,193.6957,193.8338,15462.0
2024-02-09 12:35:00,196.57,196.7,196.54,196.68,14527.0,193.8338,193.962,193.8042,193.9423,14527.0
2024-02-09 12:40:00,196.71,196.9,196.66,196.9,7548.0,193.9718,194.1592,193.9225,194.1592,7548.0
2024-02-09 12:45:00,196.85,196.9,196.77,196.9,19896.0,194.1099,194.1592,194.031,194.1592,19896.0
2024-02-09 12:50:00,196.9,196.95,196.79,196.86,5448.0,194.1592,194.2085,194.0507,194.1198,5448.0
2024-02-09 12:55:00,196.84,197.24,196.84,197.24,5057.0,194.1,194.4945,194.1,194.4945,5057.0
2024-02-09 13:00:00,197.23,197.33,197.08,197.1,6808.0,194.4846,194.5832,194.3367,194.3564,6808.0
2024-02-09 13:05:00,197.1,197.13,196.97,197.08,6604.0,194.3564,194.386,194.2282,194.3367,6604.0
2024-02-09 13:10:00,197.08,197.23,197.07,197.2,6703.0,194.3367,194.4846,194.3268,194.455,6703.0
2024-02-09 13:15:00,197.21,197.28,197.01,197.08,7727.0,194.4649,194.5339,194.2677,194.3367,7727.0
2024-02-09 13:20:00,197.02,197.17,197.02,197.1,3386.0,194.2775,194.4254,194.2775,194.3564,3386.0
2024-02-09 13:25:00,197.12,197.25,197.05,197.2,6742.0,194.3761,194.5043,194.3071,194.455,6742.0
2024-02-09 13:30:00,197.2,197.38,197.02,197.36,12845.0,194.455,194.6325,194.2775,194.6128,12845.0
2024-02-09 13:35:00,197.36,197.36,197.0,197.2,7609.0,194.6128,194.6128,194.2578,194.455,7609.0
2024-02-09 13:40:00,197.2,197.25,196.84,197.01,7370.0,194.455,194.5043,194.1,194.2677,7370.0
2024-02-09 13:45:00,197.01,197.09,196.85,197.04,12840.0,194.2677,194.3466,194.1099,194.2973,12840.0
2024-02-09 13:50:00,197.03,197.07,196.88,197.07,7470.0,194.2874,194.3268,194.1395,194.3268,7470.0
2024-02-09 13:55:00,197.03,197.46,196.96,197.46,12809.0,194.2874,194.7114,194.2184,194.7114,12809.0
2024-02-09 14:00:00,197.44,197.76,197.44,197.58,18733.0,194.6917,195.0072,194.6917,194.8297,18733.0
2024-02-09 14:05:00,197.59,197.61,197.41,197.44,8578.0,194.8396,194.8593,194.6621,194.6917,8578.0
2024-02-09 14:10:00,197.44,197.75,197.43,197.72,10751.0,194.6917,194.9974,194.6818,194.9678,10751.0
2024-02-09 14:15:00,197.73,197.76,197.64,197.71,10158.0,194.9776,195.0072,194.8889,194.9579,10158.0
2024-02-09 14:20:00,197.71,197.91,197.71,197.75,9267.0,194.9579,195.1551,194.9579,194.9974,9267.0
2024-02-09 14:25:00,197.75,197.87,197.75,197.83,8986.0,194.9974,195.1157,194.9974,195.0763,8986.0
2024-02-09 14:30:00,197.84,198.16,197.84,198.11,8008.0,195.0861,195.4017,195.0861,195.3524,8008.0
2024-02-09 14:35:00,198.13,198.22,198.08,198.17,16810.0,195.3721,195.4608,195.3228,195.4115,16810.0
2024-02-09 14:40:00,198.18,198.18,197.86,198.12,22413.0,195.4214,195.4214,195.1058,195.3622,22413.0
2024-02-09 14:45:00,198.15,198.15,197.84,197.88,12250.0,195.3918,195.3918,195.0861,195.1256,12250.0
2024-02-09 14:50:00,197.88,197.9,197.8,197.8,7803.0,195.1256,195.1453,195.0467,195.0467,7803.0
2024-02-09 14:55:00,197.82,197.88,197.7,197.88,13630.0,195.0664,195.1256,194.9481,195.1256,13630.0
2024-02-09 15:00:00,197.86,197.86,197.67,197.78,11527.0,195.1058,195.1058,194.9185,195.0269,11527.0
2024-02-09 15:05:00,197.79,197.89,197.73,197.89,6582.0,195.0368,195.1354,194.9776,195.1354,6582.0
2024-02-09 15:10:00,197.88,197.94,197.76,197.83,11645.0,195.1256,195.1847,195.0072,195.0763,11645.0
2024-02-09 15:15:00,197.82,197.9,197.8,197.88,6660.0,195.0664,195.1453,195.0467,195.1256,6660.0
2024-02-09 15:20:00,197.88,198.08,197.82,197.89,13523.0,195.1256,195.3228,195.0664,195.1354,13523.0
2024-02-09 15:25:00,197.89,197.89,197.74,197.86,7333.0,195.1354,195.1354,194.9875,195.1058,7333.0
2024-02-09 15:30:00,197.88,197.95,197.78,197.8,14553.0,195.1256,195.1946,195.0269,195.0467,14553.0
2024-02-09 15:35:00,197.81,197.92,197.73,197.87,9899.0,195.0565,195.165,194.9776,195.1157,9899.0
2024-02-09 15:40:00,197.87,197.93,197.7,197.71,10485.0,195.1157,195.1749,194.9481,194.9579,10485.0
2024-02-09 15:45:00,197.71,198.0,197.69,197.95,21941.0,194.9579,195.2439,194.9382,195.1946,21941.0
2024-02-09 15:50:00,197.92,197.97,197.62,197.74,38346.0,195.165,195.2143,194.8692,194.9875,38346.0
2024-02-09 15:55:00,197.74,197.78,197.25,197.29,114529.0,194.9875,195.0269,194.5043,194.5438,114529.0
2024-02-12 09:30:00,197.74,198.78,197.46,198.34,47172.0,194.9875,196.013,194.7114,195.5792,47172.0
2024-02-12 09:35:00,198.5,199.14,198.11,199.14,26157.0,195.7369,196.368,195.3524,196.368,26157.0
2024-02-12 09:40:00,199.04,199.34,198.7,199.13,17904.0,196.2694,196.5652,195.9341,196.3582,17904.0
2024-02-12 09:45:00,199.13,199.46,198.8,199.09,25278.0,196.3582,196.6836,196.0328,196.3187,25278.0
2024-02-12 09:50:00,199.21,199.62,198.98,199.14,14771.0,196.437,196.8413,196.2102,196.368,14771.0
2024-02-12 09:55:00,199.0,199.05,198.43,198.75,16581.0,196.23,196.2793,195.6679,195.9834,16581.0
2024-02-12 10:00:00,198.67,198.67,197.49,197.71,20419.0,195.9046,195.9046,194.741,194.9579,20419.0
2024-02-12 10:05:00,197.78,197.87,197.01,197.66,20574.0,195.0269,195.1157,194.2677,194.9086,20574.0
2024-02-12 10:10:00,197.59,197.89,197.41,197.76,14762.0,194.8396,195.1354,194.6621,195.0072,14762.0
2024-02-12 10:15:00,197.88,198.44,197.8,198.26,16229.0,195.1256,195.6778,195.0467,195.5003,16229.0
2024-02-12 10:20:00,198.25,198.57,198.07,198.07,11334.0,195.4904,195.806,195.3129,195.3129,11334.0
2024-02-12 10:25:00,198.06,198.67,197.93,198.18,32725.0,195.3031,195.9046,195.1749,195.4214,32725.0
2024-02-12 10:30:00,198.17,198.3,198.09,198.09,7971.0,195.4115,195.5397,195.3326,195.3326,7971.0
2024-02-12 10:35:00,198.2,198.25,197.66,197.73,15039.0,195.4411,195.4904,194.9086,194.9776,15039.0
2024-02-12 10:40:00,197.77,197.91,197.62,197.68,9031.0,195.0171,195.1551,194.8692,194.9283,9031.0
2024-02-12 10:45:00,197.75,198.15,197.75,197.86,11082.0,194.9974,195.3918,194.9974,195.1058,11082.0
2024-02-12 10:50:00,197.74,197.95,197.69,197.77,10545.0,194.9875,195.1946,194.9382,195.0171,10545.0
2024-02-12 10:55:00,197.82,198.02,197.59,197.89,11886.0,195.0664,195.2636,194.8396,195.1354,11886.0
2024-02-12 11:00:00,197.91,198.28,197.86,198.14,10475.0,195.1551,195.52,195.1058,195.3819,10475.0
2024-02-12 11:05:00,198.16,198.32,198.03,198.12,19131.0,195.4017,195.5594,195.2735,195.3622,19131.0
2024-02-12 11:10:00,198.13,198.13,197.74,197.78,14329.0,195.3721,195.3721,194.9875,195.0269,14329.0
2024-02-12 11:15:00,197.89,197.94,197.5,197.5,13460.0,195.1354,195.1847,194.7508,194.7508,13460.0
2024-02-12 11:20:00,197.62,197.66,197.34,197.5,7779.0,194.8692,194.9086,194.5931,194.7508,7779.0
2024-02-12 11:25:00,197.5,197.57,197.29,197.34,10105.0,194.7508,194.8199,194.5438,194.5931,10105.0
2024-02-12 11:30:00,197.43,197.6,197.38,197.5,9905.0,194.6818,194.8495,194.6325,194.7508,9905.0
2024-02-12 11:35:00,197.51,197.51,197.3,197.42,8001.0,194.7607,194.7607,194.5536,194.672,8001.0
2024-02-12 11:40:00,197.44,197.45,197.22,197.31,7785.0,194.6917,194.7015,194.4747,194.5635,7785.0
2024-02-12 11:45:00,197.3,197.35,197.11,197.2,5430.0,194.5536,194.6029,194.3663,194.455,5430.0
2024-02-12 11:50:00,197.2,197.25,197.12,197.22,7481.0,194.455,194.5043,194.3761,194.4747,7481.0
2024-02-12 11:55:00,197.18,197.5,197.17,197.5,17679.0,194.4353,194.7508,194.4254,194.7508,17679.0
2024-02-12 12:00:00,197.52,197.73,197.52,197.65,13977.0,194.7706,194.9776,194.7706,194.8988,13977.0
2024-02-12 12:05:00,197.65,197.91,197.51,197.88,14926.0,194.8988,195.1551,194.7607,195.1256,14926.0
2024-02-12 12:10:00,197.87,197.95,197.78,197.81,19581.0,195.1157,195.1946,195.0269,195.0565,19581.0
2024-02-12 12:15:00,197.81,197.92,197.71,197.89,10059.0,195.0565,195.165,194.9579,195.1354,10059.0
2024-02-12 12:20:00,197.92,197.95,197.56,197.65,10068.0,195.165,195.1946,194.81,194.8988,10068.0
2024-02-12 12:25:00,197.73,197.9,197.71,197.87,8096.0,194.9776,195.1453,194.9579,195.1157,8096.0
2024-02-12 12:30:00,197.84,197.91,197.65,197.65,6996.0,195.0861,195.1551,194.8988,194.8988,6996.0
2024-02-12 12:35:00,197.65,197.74,197.5,197.55,4325.0,194.8988,194.9875,194.7508,194.8002,4325.0
2024-02-12 12:40:00,197.56,197.87,197.48,197.82,14943.0,194.81,195.1157,194.7311,195.0664,14943.0
2024-02-12 12:45:00,197.8,198.01,197.74,197.96,19268.0,195.0467,195.2537,194.9875,195.2044,19268.0
2024-02-12 12:50:00,197.9,197.99,197.7,197.96,11078.0,195.1453,195.234,194.9481,195.2044,11078.0
2024-02-12 12:55:00,197.95,198.1,197.93,198.1,6484.0,195.1946,195.3425,195.1749,195.3425,6484.0
2024-02-12 13:00:00,198.08,198.29,198.05,198.25,9493.0,195.3228,195.5299,195.2932,195.4904,9493.0
2024-02-12 13:05:00,198.3,198.56,198.3,198.51,9088.0,195.5397,195.7961,195.5397,195.7468,9088.0
2024-02-12 13:10:00,198.51,198.69,198.51,198.63,9110.0,195.7468,195.9243,195.7468,195.8651,9110.0
2024-02-12 13:15:00,198.69,198.7,198.57,198.64,7113.0,195.9243,195.9341,195.806,195.875,7113.0
2024-02-12 13:20:00,198.66,198.67,198.49,198.6,8815.0,195.8947,195.9046,195.7271,195.8355,8815.0
2024-02-12 13:25:00,198.56,198.59,198.21,198.21,6744.0,195.7961,195.8257,195.451,195.451,6744.0
2024-02-12 13:30:00,198.22,198.31,198.08,198.13,10055.0,195.4608,195.5496,195.3228,195.3721,10055.0
2024-02-12 13:35:00,198.18,198.3,198.0,198.0,4723.0,195.4214,195.5397,195.2439,195.2439,4723.0
2024-02-12 13:40:00,197.88,197.96,197.75,197.86,5001.0,195.1256,195.2044,194.9974,195.1058,5001.0
2024-02-12 13:45:00,197.92,197.92,197.65,197.89,10017.0,195.165,195.165,194.8988,195.1354,10017.0
2024-02-12 13:50:00,197.82,198.05,197.8,198.05,9405.0,195.0664,195.2932,195.0467,195.2932,9405.0
2024-02-12 13:55:00,198.08,198.14,197.97,197.97,7602.0,195.3228,195.3819,195.2143,195.2143,7602.0
2024-02-12 14:00:00,197.91,198.17,197.9,198.17,11945.0,195.1551,195.4115,195.1453,195.4115,11945.0
2024-02-12 14:05:00,198.17,198.2,197.94,197.94,7843.0,195.4115,195.4411,195.1847,195.1847,7843.0
2024-02-12 14:10:00,197.99,198.06,197.97,198.05,8264.0,195.234,195.3031,195.2143,195.2932,8264.0
2024-02-12 14:15:00,198.03,198.06,197.54,197.54,13106.0,195.2735,195.3031,194.7903,194.7903,13106.0
2024-02-12 14:20:00,197.55,197.95,197.49,197.93,14401.0,194.8002,195.1946,194.741,195.1749,14401.0
2024-02-12 14:25:00,197.97,198.0,197.61,197.61,15830.0,195.2143,195.2439,194.8593,194.8593,15830.0
2024-02-12 14:30:00,197.56,197.82,197.5,197.78,8326.0,194.81,195.0664,194.7508,195.0269,8326.0
2024-02-12 14:35:00,197.78,197.78,197.55,197.62,6393.0,195.0269,195.0269,194.8002,194.8692,6393.0
2024-02-12 14:40:00,197.63,197.63,197.45,197.49,9503.0,194.879,194.879,194.7015,194.741,9503.0
2024-02-12 14:45:00,197.49,197.49,197.22,197.23,18411.0,194.741,194.741,194.4747,194.4846,18411.0
2024-02-12 14:50:00,197.2,197.23,197.0,197.12,29162.0,194.455,194.4846,194.2578,194.3761,29162.0
2024-02-12 14:55:00,197.15,197.18,197.05,197.11,15311.0,194.4057,194.4353,194.3071,194.3663,15311.0
2024-02-12 15:00:00,197.15,197.18,197.0,197.02,22092.0,194.4057,194.4353,194.2578,194.2775,22092.0
2024-02-12 15:05:00,196.97,197.03,196.86,196.99,26382.0,194.2282,194.2874,194.1198,194.2479,26382.0
2024-02-12 15:10:00,196.95,197.03,196.87,196.99,25296.0,194.2085,194.2874,194.1296,194.2479,25296.0
2024-02-12 15:15:00,196.97,197.02,196.88,196.92,19155.0,194.2282,194.2775,194.1395,194.1789,19155.0
2024-02-12 15:20:00,196.91,196.98,196.62,196.78,31818.0,194.1691,194.2381,193.8831,194.0409,31818.0
2024-02-12 15:25:00,196.72,196.83,196.53,196.6,19819.0,193.9817,194.0902,193.7943,193.8634,19819.0
2024-02-12 15:30:00,196.62,196.84,196.58,196.81,22211.0,193.8831,194.1,193.8437,194.0705,22211.0
2024-02-12 15:35:00,196.86,196.99,196.62,196.96,34633.0,194.1198,194.2479,193.8831,194.2184,34633.0
2024-02-12 15:40:00,196.94,197.38,196.93,197.38,23433.0,194.1986,194.6325,194.1888,194.6325,23433.0
2024-02-12 15:45:00,197.37,197.56,197.19,197.22,31039.0,194.6227,194.81,194.4452,194.4747,31039.0
2024-02-12 15:50:00,197.21,197.26,196.8,196.84,63515.0,194.4649,194.5142,194.0606,194.1,63515.0
2024-02-12 15:55:00,196.81,197.17,196.44,196.94,183548.0,194.0705,194.4254,193.7056,194.1986,183548.0
2024-02-13 09:30:00,186.6,190.61,186.11,190.19,161054.0,184.0026,187.9568,183.5194,187.5426,161054.0
2024-02-13 09:35:00,190.19,190.58,188.13,189.2,68214.0,187.5426,187.9272,185.5113,186.5664,68214.0
2024-02-13 09:40:00,189.0,189.5,187.15,187.92,88738.0,186.3692,186.8622,184.5449,185.3042,88738.0
2024-02-13 09:45:00,187.93,188.09,185.42,186.36,62217.0,185.3141,185.4718,182.839,183.7659,62217.0
2024-02-13 09:50:00,186.36,187.54,185.73,187.0,66954.0,183.7659,184.9295,183.1447,184.397,66954.0
2024-02-13 09:55:00,187.0,188.1,186.8,188.0,52780.0,184.397,185.4817,184.1998,185.3831,52780.0
2024-02-13 10:00:00,188.19,188.51,187.91,188.06,42938.0,185.5704,185.886,185.2943,185.4422,42938.0
2024-02-13 10:05:00,188.04,188.04,187.13,187.66,29986.0,185.4225,185.4225,184.5252,185.0478,29986.0
2024-02-13 10:10:00,187.67,187.83,187.26,187.5,28560.0,185.0577,185.2155,184.6534,184.89,28560.0
2024-02-13 10:15:00,187.45,187.46,186.03,186.19,60927.0,184.8407,184.8506,183.4405,183.5983,60927.0
2024-02-13 10:20:00,186.19,187.3,186.07,187.14,34920.0,183.5983,184.6928,183.48,184.5351,34920.0
2024-02-13 10:25:00,187.21,188.06,187.07,188.05,20590.0,184.6041,185.4422,184.466,185.4324,20590.0
2024-02-13 10:30:00,187.91,188.0,187.13,188.0,49293.0,185.2943,185.3831,184.5252,185.3831,49293.0
2024-02-13 10:35:00,188.0,188.14,187.38,187.39,38217.0,185.3831,185.5211,184.7717,184.7816,38217.0
2024-02-13 10:40:00,187.52,187.6,186.76,186.92,27221.0,184.9098,184.9887,184.1603,184.3181,27221.0
2024-02-13 10:45:00,186.94,187.31,186.87,187.03,20062.0,184.3378,184.7027,184.2688,184.4266,20062.0
2024-02-13 10:50:00,186.98,187.65,186.95,187.52,26467.0,184.3773,185.038,184.3477,184.9098,26467.0
2024-02-13 10:55:00,187.47,187.47,186.83,186.87,27294.0,184.8605,184.8605,184.2294,184.2688,27294.0
2024-02-13 11:00:00,186.99,187.04,186.51,187.03,19002.0,184.3871,184.4364,183.9138,184.4266,19002.0
2024-02-13 11:05:00,187.16,187.44,186.97,187.27,27102.0,184.5548,184.8309,184.3674,184.6632,27102.0
2024-02-13 11:10:00,187.28,187.95,187.26,187.64,27327.0,184.6731,185.3338,184.6534,185.0281,27327.0
2024-02-13 11:15:00,187.79,188.22,187.73,188.11,10458.0,185.176,185.6,185.1168,185.4916,10458.0
2024-02-13 11:20:00,188.06,188.5,188.06,188.18,8545.0,185.4422,185.8761,185.4422,185.5606,8545.0
2024-02-13 11:25:00,188.25,188.71,187.93,187.99,18545.0,185.6296,186.0832,185.3141,185.3732,18545.0
2024-02-13 11:30:00,188.02,188.09,187.79,188.09,15707.0,185.4028,185.4718,185.176,185.4718,15707.0
2024-02-13 11:35:00,187.96,188.34,187.61,188.27,35396.0,185.3436,185.7184,184.9985,185.6493,35396.0
2024-02-13 11:40:00,188.3,188.54,188.15,188.22,38829.0,185.6789,185.9156,185.531,185.6,38829.0
2024-02-13 11:45:00,188.14,188.85,188.12,188.35,23472.0,185.5211,186.2213,185.5014,185.7282,23472.0
2024-02-13 11:50:00,188.33,188.38,188.15,188.17,14288.0,185.7085,185.7578,185.531,185.5507,14288.0
2024-02-13 11:55:00,188.12,188.17,187.91,188.08,14164.0,185.5014,185.5507,185.2943,185.462,14164.0
2024-02-13 12:00:00,188.05,188.14,187.92,188.03,14413.0,185.4324,185.5211,185.3042,185.4127,14413.0
2024-02-13 12:05:00,188.0,188.32,187.99,188.16,14174.0,185.3831,185.6986,185.3732,185.5409,14174.0
2024-02-13 12:10:00,188.11,188.16,187.78,187.78,12326.0,185.4916,185.5409,185.1661,185.1661,12326.0
2024-02-13 12:15:00,187.82,187.86,187.11,187.11,10125.0,185.2056,185.245,184.5055,184.5055,10125.0
2024-02-13 12:20:00,187.14,187.4,186.83,186.87,14504.0,184.5351,184.7914,184.2294,184.2688,14504.0
2024-02-13 12:25:00,186.87,186.87,186.38,186.45,20505.0,184.2688,184.2688,183.7856,183.8547,20505.0
2024-02-13 12:30:00,186.45,187.07,186.45,186.83,28358.0,183.8547,184.466,183.8547,184.2294,28358.0
2024-02-13 12:35:00,186.88,187.19,186.8,186.87,11574.0,184.2787,184.5844,184.1998,184.2688,11574.0
2024-02-13 12:40:00,186.83,186.92,186.76,186.91,14026.0,184.2294,184.3181,184.1603,184.3083,14026.0
2024-02-13 12:45:00,186.8,186.8,186.4,186.5,10355.0,184.1998,184.1998,183.8054,183.904,10355.0
2024-02-13 12:50:00,186.5,186.55,186.21,186.48,16032.0,183.904,183.9533,183.618,183.8842,16032.0
2024-02-13 12:55:00,186.48,186.58,186.06,186.34,13471.0,183.8842,183.9829,183.4701,183.7462,13471.0
2024-02-13 13:00:00,186.31,186.5,185.62,185.62,13331.0,183.7166,183.904,183.0362,183.0362,13331.0
2024-02-13 13:05:00,185.7,185.84,185.11,185.18,12976.0,183.1151,183.2532,182.5333,182.6023,12976.0
2024-02-13 13:10:00,185.18,185.51,185.13,185.39,10459.0,182.6023,182.9277,182.553,182.8094,10459.0
2024-02-13 13:15:00,185.46,185.56,185.24,185.26,12624.0,182.8784,182.977,182.6615,182.6812,12624.0
2024-02-13 13:20:00,185.33,185.33,184.89,185.13,16394.0,182.7503,182.7503,182.3164,182.553,16394.0
2024-02-13 13:25:00,185.14,185.33,185.09,185.17,7383.0,182.5629,182.7503,182.5136,182.5925,7383.0
2024-02-13 13:30:00,185.23,185.3,185.05,185.16,9355.0,182.6516,182.7207,182.4741,182.5826,9355.0
2024-02-13 13:35:00,185.17,185.17,184.78,184.78,12414.0,182.5925,182.5925,182.2079,182.2079,12414.0
2024-02-13 13:40:00,184.81,184.99,184.79,184.89,12446.0,182.2375,182.415,182.2178,182.3164,12446.0
2024-02-13 13:45:00,184.89,185.31,184.85,185.15,14879.0,182.3164,182.7305,182.2769,182.5728,14879.0
2024-02-13 13:50:00,185.14,185.24,184.94,185.17,11498.0,182.5629,182.6615,182.3657,182.5925,11498.0
2024-02-13 13:55:00,185.17,185.19,184.97,185.09,17761.0,182.5925,182.6122,182.3953,182.5136,17761.0
2024-02-13 14:00:00,185.09,185.1,184.62,184.69,24196.0,182.5136,182.5235,182.0501,182.1192,24196.0
2024-02-13 14:05:00,184.69,184.99,184.64,184.64,13226.0,182.1192,182.415,182.0699,182.0699,13226.0
2024-02-13 14:10:00,184.69,184.69,184.3,184.5,18668.0,182.1192,182.1192,181.7346,181.9318,18668.0
2024-02-13 14:15:00,184.5,184.51,184.13,184.34,10731.0,181.9318,181.9417,181.567,181.774,10731.0
2024-02-13 14:20:00,184.34,184.47,183.56,183.58,31021.0,181.774,181.9022,181.0049,181.0246,31021.0
2024-02-13 14:25:00,183.57,183.61,183.28,183.44,22912.0,181.0147,181.0542,180.7288,180.8866,22912.0
2024-02-13 14:30:00,183.44,183.56,183.18,183.35,43497.0,180.8866,181.0049,180.6302,180.7978,43497.0
2024-02-13 14:35:00,183.4,183.46,183.02,183.19,53207.0,180.8471,180.9063,180.4724,180.64,53207.0
2024-02-13 14:40:00,183.28,183.94,183.17,183.45,23789.0,180.7288,181.3796,180.6203,180.8964,23789.0
2024-02-13 14:45:00,183.44,183.54,183.15,183.23,14045.0,180.8866,180.9852,180.6006,180.6795,14045.0
2024-02-13 14:50:00,183.25,183.64,183.13,183.24,24020.0,180.6992,181.0838,180.5809,180.6893,24020.0
2024-02-13 14:55:00,183.24,183.66,183.11,183.29,14069.0,180.6893,181.1035,180.5612,180.7386,14069.0
2024-02-13 15:00:00,183.36,183.45,183.12,183.22,25611.0,180.8077,180.8964,180.571,180.6696,25611.0
2024-02-13 15:05:00,183.22,183.28,182.64,182.65,38717.0,180.6696,180.7288,180.0977,180.1076,38717.0
2024-02-13 15:10:00,182.65,182.81,182.55,182.77,20102.0,180.1076,180.2653,180.0089,180.2259,20102.0
2024-02-13 15:15:00,182.8,182.82,182.07,182.28,43204.0,180.2555,180.2752,179.5356,179.7427,43204.0
2024-02-13 15:20:00,182.28,183.14,182.22,183.13,32905.0,179.7427,180.5907,179.6835,180.5809,32905.0
2024-02-13 15:25:00,183.14,183.43,182.95,183.12,24872.0,180.5907,180.8767,180.4034,180.571,24872.0
2024-02-13 15:30:00,183.12,183.5,183.0,183.45,19205.0,180.571,180.9457,180.4527,180.8964,19205.0
2024-02-13 15:35:00,183.45,183.5,183.03,183.11,29582.0,180.8964,180.9457,180.4823,180.5612,29582.0
2024-02-13 15:40:00,183.05,183.16,182.9,183.05,24931.0,180.502,180.6105,180.3541,180.502,24931.0
2024-02-13 15:45:00,183.05,183.34,183.04,183.34,61524.0,180.502,180.788,180.4921,180.788,61524.0
2024-02-13 15:50:00,183.31,183.44,183.0,183.27,81239.0,180.7584,180.8866,180.4527,180.7189,81239.0
2024-02-13 15:55:00,183.26,183.74,183.26,183.57,132500.0,180.7091,181.1824,180.7091,181.0147,132500.0
2024-02-14 09:30:00,185.19,186.49,184.6,185.01,83009.0,182.6122,183.8941,182.0304,182.4347,83009.0
2024-02-14 09:35:00,184.95,184.95,184.23,184.81,18826.0,182.3755,182.3755,181.6656,182.2375,18826.0
2024-02-14 09:40:00,184.74,185.69,184.59,185.55,24622.0,182.1685,183.1052,182.0206,182.9672,24622.0
2024-02-14 09:45:00,185.55,185.57,184.82,185.56,31740.0,182.9672,182.9869,182.2473,182.977,31740.0
2024-02-14 09:50:00,185.66,186.22,185.47,185.87,20253.0,183.0757,183.6279,182.8883,183.2827,20253.0
2024-02-14 09:55:00,185.84,186.01,184.98,185.18,16470.0,183.2532,183.4208,182.4051,182.6023,16470.0
2024-02-14 10:00:00,185.18,185.49,184.81,185.0,37866.0,182.6023,182.908,182.2375,182.4248,37866.0
2024-02-14 10:05:00,185.0,185.04,183.83,183.83,14080.0,182.4248,182.4643,181.2711,181.2711,14080.0
2024-02-14 10:10:00,183.89,184.56,183.86,184.32,26650.0,181.3303,181.991,181.3007,181.7543,26650.0
2024-02-14 10:15:00,184.34,184.46,183.88,184.12,20369.0,181.774,181.8924,181.3204,181.5571,20369.0
2024-02-14 10:20:00,184.12,184.59,184.1,184.56,29577.0,181.5571,182.0206,181.5374,181.991,29577.0
2024-02-14 10:25:00,184.5,184.55,184.09,184.34,26609.0,181.9318,181.9811,181.5275,181.774,26609.0
2024-02-14 10:30:00,184.3,184.35,183.96,184.01,13873.0,181.7346,181.7839,181.3993,181.4486,13873.0
2024-02-14 10:35:00,183.98,184.01,183.43,183.43,20318.0,181.419,181.4486,180.8767,180.8767,20318.0
2024-02-14 10:40:00,183.41,183.42,182.72,182.74,19956.0,180.857,180.8668,180.1766,180.1963,19956.0
2024-02-14 10:45:00,182.74,183.52,182.62,183.47,39885.0,180.1963,180.9654,180.078,180.9161,39885.0
2024-02-14 10:50:00,183.53,183.54,182.77,182.8,8915.0,180.9753,180.9852,180.2259,180.2555,8915.0
2024-02-14 10:55:00,182.77,182.77,182.28,182.44,19104.0,180.2259,180.2259,179.7427,179.9005,19104.0
2024-02-14 11:00:00,182.45,182.65,182.1,182.57,14706.0,179.9103,180.1076,179.5652,180.0287,14706.0
2024-02-14 11:05:00,182.57,183.35,182.56,183.19,19040.0,180.0287,180.7978,180.0188,180.64,19040.0
2024-02-14 11:10:00,183.15,183.3,182.98,183.2,16578.0,180.6006,180.7485,180.433,180.6499,16578.0
2024-02-14 11:15:00,183.13,183.78,183.1,183.74,24725.0,180.5809,181.2218,180.5513,181.1824,24725.0
2024-02-14 11:20:00,183.74,183.91,183.52,183.63,29614.0,181.1824,181.35,180.9654,181.0739,29614.0
2024-02-14 11:25:00,183.63,183.71,183.22,183.33,16412.0,181.0739,181.1528,180.6696,180.7781,16412.0
2024-02-14 11:30:00,183.31,183.46,183.21,183.38,8573.0,180.7584,180.9063,180.6598,180.8274,8573.0
2024-02-14 11:35:00,183.37,183.51,183.13,183.17,15515.0,180.8175,180.9556,180.5809,180.6203,15515.0
2024-02-14 11:40:00,183.2,183.28,182.95,182.98,11387.0,180.6499,180.7288,180.4034,180.433,11387.0
2024-02-14 11:45:00,182.98,183.12,182.84,182.84,10711.0,180.433,180.571,180.2949,180.2949,10711.0
2024-02-14 11:50:00,182.84,183.06,182.77,183.04,9002.0,180.2949,180.5118,180.2259,180.4921,9002.0
2024-02-14 11:55:00,182.98,182.99,182.77,182.81,9837.0,180.433,180.4428,180.2259,180.2653,9837.0
2024-02-14 12:00:00,182.81,182.93,182.65,182.92,8814.0,180.2653,180.3837,180.1076,180.3738,8814.0
2024-02-14 12:05:00,182.92,183.24,182.77,183.11,9636.0,180.3738,180.6893,180.2259,180.5612,9636.0
2024-02-14 12:10:00,183.05,183.19,182.96,183.01,8701.0,180.502,180.64,180.4132,180.4625,8701.0
2024-02-14 12:15:00,183.03,183.29,183.02,183.21,8404.0,180.4823,180.7386,180.4724,180.6598,8404.0
2024-02-14 12:20:00,183.22,183.36,183.13,183.29,9265.0,180.6696,180.8077,180.5809,180.7386,9265.0
2024-02-14 12:25:00,183.27,183.35,183.17,183.31,6820.0,180.7189,180.7978,180.6203,180.7584,6820.0
2024-02-14 12:30:00,183.37,183.38,183.16,183.2,6165.0,180.8175,180.8274,180.6105,180.6499,6165.0
2024-02-14 12:35:00,183.2,183.4,183.13,183.36,6492.0,180.6499,180.8471,180.5809,180.8077,6492.0
2024-02-14 12:40:00,183.4,183.51,183.38,183.47,6972.0,180.8471,180.9556,180.8274,180.9161,6972.0
2024-02-14 12:45:00,183.42,183.53,183.37,183.53,4444.0,180.8668,180.9753,180.8175,180.9753,4444.0
2024-02-14 12:50:00,183.53,183.55,183.41,183.42,5016.0,180.9753,180.995,180.857,180.8668,5016.0
2024-02-14 12:55:00,183.44,183.54,183.44,183.49,7575.0,180.8866,180.9852,180.8866,180.9359,7575.0
2024-02-14 13:00:00,183.52,183.65,183.5,183.65,3674.0,180.9654,181.0936,180.9457,181.0936,3674.0
2024-02-14 13:05:00,183.66,183.9,183.61,183.73,8840.0,181.1035,181.3402,181.0542,181.1725,8840.0
2024-02-14 13:10:00,183.72,183.8,183.56,183.71,7361.0,181.1627,181.2415,181.0049,181.1528,7361.0
2024-02-14 13:15:00,183.73,183.98,183.7,183.98,7193.0,181.1725,181.419,181.1429,181.419,7193.0
2024-02-14 13:20:00,184.03,184.21,183.96,184.09,7492.0,181.4683,181.6458,181.3993,181.5275,7492.0
2024-02-14 13:25:00,184.05,184.11,183.98,184.04,3710.0,181.4881,181.5472,181.419,181.4782,3710.0
2024-02-14 13:30:00,184.07,184.36,184.01,184.34,10689.0,181.5078,181.7938,181.4486,181.774,10689.0
2024-02-14 13:35:00,184.36,184.73,184.35,184.64,5213.0,181.7938,182.1586,181.7839,182.0699,5213.0
2024-02-14 13:40:00,184.68,184.87,184.5,184.5,15598.0,182.1093,182.2967,181.9318,181.9318,15598.0
2024-02-14 13:45:00,184.55,184.6,184.5,184.5,5083.0,181.9811,182.0304,181.9318,181.9318,5083.0
2024-02-14 13:50:00,184.53,184.53,184.19,184.22,8153.0,181.9614,181.9614,181.6261,181.6557,8153.0
2024-02-14 13:55:00,184.21,184.22,183.93,183.98,12100.0,181.6458,181.6557,181.3697,181.419,12100.0
2024-02-14 14:00:00,183.99,183.99,183.41,183.41,6515.0,181.4289,181.4289,180.857,180.857,6515.0
2024-02-14 14:05:00,183.37,183.37,182.94,182.94,9823.0,180.8175,180.8175,180.3935,180.3935,9823.0
2024-02-14 14:10:00,183.0,183.19,183.0,183.07,10819.0,180.4527,180.64,180.4527,180.5217,10819.0
2024-02-14 14:15:00,183.12,183.48,183.1,183.19,9453.0,180.571,180.926,180.5513,180.64,9453.0
2024-02-14 14:20:00,183.19,183.56,183.19,183.51,10973.0,180.64,181.0049,180.64,180.9556,10973.0
2024-02-14 14:25:00,183.5,183.86,183.5,183.81,18974.0,180.9457,181.3007,180.9457,181.2514,18974.0
2024-02-14 14:30:00,183.79,183.84,183.63,183.75,10620.0,181.2317,181.281,181.0739,181.1922,10620.0
2024-02-14 14:35:00,183.78,183.81,183.64,183.65,12090.0,181.2218,181.2514,181.0838,181.0936,12090.0
2024-02-14 14:40:00,183.57,183.78,183.54,183.76,7299.0,181.0147,181.2218,180.9852,181.2021,7299.0
2024-02-14 14:45:00,183.72,183.82,183.63,183.7,18180.0,181.1627,181.2613,181.0739,181.1429,18180.0
2024-02-14 14:50:00,183.67,183.7,183.49,183.5,12182.0,181.1134,181.1429,180.9359,180.9457,12182.0
2024-02-14 14:55:00,183.49,183.79,183.45,183.77,14928.0,180.9359,181.2317,180.8964,181.212,14928.0
2024-02-14 15:00:00,183.75,183.81,183.55,183.76,20224.0,181.1922,181.2514,180.995,181.2021,20224.0
2024-02-14 15:05:00,183.75,183.83,183.63,183.73,15958.0,181.1922,181.2711,181.0739,181.1725,15958.0
2024-02-14 15:10:00,183.76,184.21,183.72,184.1,27795.0,181.2021,181.6458,181.1627,181.5374,27795.0
2024-02-14 15:15:00,184.1,184.15,184.0,184.06,15323.0,181.5374,181.5867,181.4388,181.4979,15323.0
2024-02-14 15:20:00,184.06,184.12,183.88,183.95,19538.0,181.4979,181.5571,181.3204,181.3895,19538.0
2024-02-14 15:25:00,183.96,184.16,183.87,184.11,28946.0,181.3993,181.5965,181.3106,181.5472,28946.0
2024-02-14 15:30:00,184.09,184.09,183.61,183.77,19364.0,181.5275,181.5275,181.0542,181.212,19364.0
2024-02-14 15:35:00,183.7,184.08,183.63,184.08,88099.0,181.1429,181.5177,181.0739,181.5177,88099.0
2024-02-14 15:40:00,184.09,184.3,183.82,183.82,25680.0,181.5275,181.7346,181.2613,181.2613,25680.0
2024-02-14 15:45:00,183.78,183.98,183.7,183.79,30196.0,181.2218,181.419,181.1429,181.2317,30196.0
2024-02-14 15:50:00,183.83,183.98,183.76,183.94,41467.0,181.2711,181.419,181.2021,181.3796,41467.0
2024-02-14 15:55:00,183.97,184.18,183.89,183.94,100760.0,181.4092,181.6163,181.3303,181.3796,100760.0
2024-02-15 09:30:00,183.86,186.41,183.86,186.28,50062.0,181.3007,183.8152,181.3007,183.687,50062.0
2024-02-15 09:35:00,186.19,186.35,185.1,185.78,17951.0,183.5983,183.7561,182.5235,183.194,17951.0
2024-02-15 09:40:00,186.0,186.03,185.16,185.7,39783.0,183.4109,183.4405,182.5826,183.1151,39783.0
2024-02-15 09:45:00,185.72,187.96,185.58,187.56,42904.0,183.1348,185.3436,182.9968,184.9492,42904.0
2024-02-15 09:50:00,187.61,189.42,187.53,189.38,62409.0,184.9985,186.7833,184.9196,186.7439,62409.0
2024-02-15 09:55:00,189.22,190.34,188.51,188.98,62092.0,186.5861,187.6905,185.886,186.3494,62092.0
2024-02-15 10:00:00,188.77,190.1,188.77,189.61,51282.0,186.1424,187.4539,186.1424,186.9707,51282.0
2024-02-15 10:05:00,189.43,189.76,189.21,189.35,33577.0,186.7932,187.1186,186.5762,186.7143,33577.0
2024-02-15 10:10:00,189.34,189.37,188.38,188.45,12679.0,186.7044,186.734,185.7578,185.8268,12679.0
2024-02-15 10:15:00,188.58,188.98,188.36,188.77,12611.0,185.955,186.3494,185.7381,186.1424,12611.0
2024-02-15 10:20:00,188.68,188.78,188.17,188.39,10857.0,186.0536,186.1522,185.5507,185.7677,10857.0
2024-02-15 10:25:00,188.39,188.78,187.79,187.81,34856.0,185.7677,186.1522,185.176,185.1957,34856.0
2024-02-15 10:30:00,187.91,188.08,187.18,187.18,37045.0,185.2943,185.462,184.5745,184.5745,37045.0
2024-02-15 10:35:00,187.29,188.32,187.29,188.28,13807.0,184.683,185.6986,184.683,185.6592,13807.0
2024-02-15 10:40:00,188.33,188.71,188.17,188.58,18176.0,185.7085,186.0832,185.5507,185.955,18176.0
2024-02-15 10:45:00,188.7,188.71,188.07,188.15,10668.0,186.0733,186.0832,185.4521,185.531,10668.0
2024-02-15 10:50:00,188.02,188.18,187.87,188.16,17992.0,185.4028,185.5606,185.2549,185.5409,17992.0
2024-02-15 10:55:00,188.0,189.05,188.0,188.53,28840.0,185.3831,186.4185,185.3831,185.9057,28840.0
2024-02-15 11:00:00,188.49,188.79,188.2,188.21,13838.0,185.8663,186.1621,185.5803,185.5902,13838.0
2024-02-15 11:05:00,188.26,188.9,188.07,188.24,19358.0,185.6395,186.2706,185.4521,185.6197,19358.0
2024-02-15 11:10:00,188.28,188.89,188.25,188.8,9940.0,185.6592,186.2607,185.6296,186.1719,9940.0
2024-02-15 11:15:00,188.77,188.87,188.51,188.66,26052.0,186.1424,186.241,185.886,186.0339,26052.0
2024-02-15 11:20:00,188.59,188.66,188.35,188.41,16195.0,185.9649,186.0339,185.7282,185.7874,16195.0
2024-02-15 11:25:00,188.37,188.71,188.15,188.43,22390.0,185.7479,186.0832,185.531,185.8071,22390.0
2024-02-15 11:30:00,188.43,188.48,187.76,187.89,28699.0,185.8071,185.8564,185.1464,185.2746,28699.0
2024-02-15 11:35:00,187.95,188.09,187.87,187.94,5134.0,185.3338,185.4718,185.2549,185.3239,5134.0
2024-02-15 11:40:00,187.99,188.13,187.59,187.62,20194.0,185.3732,185.5113,184.9788,185.0084,20194.0
2024-02-15 11:45:00,187.63,187.74,187.52,187.67,7721.0,185.0182,185.1267,184.9098,185.0577,7721.0
2024-02-15 11:50:00,187.67,187.82,187.46,187.64,14314.0,185.0577,185.2056,184.8506,185.0281,14314.0
2024-02-15 11:55:00,187.72,187.82,187.66,187.75,15251.0,185.107,185.2056,185.0478,185.1366,15251.0
2024-02-15 12:00:00,187.7,187.8,187.67,187.78,10750.0,185.0873,185.1859,185.0577,185.1661,10750.0
2024-02-15 12:05:00,187.74,188.0,187.68,187.95,9211.0,185.1267,185.3831,185.0675,185.3338,9211.0
2024-02-15 12:10:00,187.95,188.65,187.94,188.61,9940.0,185.3338,186.024,185.3239,185.9846,9940.0
2024-02-15 12:15:00,188.74,188.83,188.47,188.79,16314.0,186.1128,186.2015,185.8465,186.1621,16314.0
2024-02-15 12:20:00,188.79,188.85,188.56,188.56,13784.0,186.1621,186.2213,185.9353,185.9353,13784.0
2024-02-15 12:25:00,188.67,188.97,188.66,188.92,7376.0,186.0438,186.3396,186.0339,186.2903,7376.0
2024-02-15 12:30:00,188.89,188.97,188.5,188.54,19307.0,186.2607,186.3396,185.8761,185.9156,19307.0
2024-02-15 12:35:00,188.5,188.78,188.5,188.59,18011.0,185.8761,186.1522,185.8761,185.9649,18011.0
2024-02-15 12:40:00,188.54,188.68,188.48,188.52,7485.0,185.9156,186.0536,185.8564,185.8958,7485.0
2024-02-15 12:45:00,188.56,189.07,188.56,189.02,22911.0,185.9353,186.4382,185.9353,186.3889,22911.0
2024-02-15 12:50:00,189.06,189.12,188.89,189.11,10288.0,186.4283,186.4875,186.2607,186.4776,10288.0
2024-02-15 12:55:00,189.11,189.15,188.97,188.97,10319.0,186.4776,186.5171,186.3396,186.3396,10319.0
2024-02-15 13:00:00,188.96,188.99,188.69,188.72,9225.0,186.3297,186.3593,186.0635,186.0931,9225.0
2024-02-15 13:05:00,188.77,189.11,188.76,188.97,9166.0,186.1424,186.4776,186.1325,186.3396,9166.0
2024-02-15 13:10:00,189.03,189.39,188.99,189.28,11064.0,186.3987,186.7537,186.3593,186.6453,11064.0
2024-02-15 13:15:00,189.31,189.56,189.2,189.51,13194.0,186.6749,186.9214,186.5664,186.8721,13194.0
2024-02-15 13:20:00,189.49,189.6,189.29,189.6,8515.0,186.8523,186.9608,186.6551,186.9608,8515.0
2024-02-15 13:25:00,189.5,189.76,189.49,189.69,7933.0,186.8622,187.1186,186.8523,187.0496,7933.0
2024-02-15 13:30:00,189.71,189.82,189.68,189.74,12420.0,187.0693,187.1778,187.0397,187.0989,12420.0
2024-02-15 13:35:00,189.7,189.97,189.7,189.87,13134.0,187.0594,187.3257,187.0594,187.2271,13134.0
2024-02-15 13:40:00,189.9,190.03,189.49,189.49,16113.0,187.2566,187.3848,186.8523,186.8523,16113.0
2024-02-15 13:45:00,189.54,189.67,189.44,189.54,8079.0,186.9016,187.0298,186.803,186.9016,8079.0
2024-02-15 13:50:00,189.5,189.79,189.5,189.75,9779.0,186.8622,187.1482,186.8622,187.1087,9779.0
2024-02-15 13:55:00,189.74,189.82,189.68,189.71,10316.0,187.0989,187.1778,187.0397,187.0693,10316.0
2024-02-15 14:00:00,189.69,189.86,189.59,189.59,14431.0,187.0496,187.2172,186.951,186.951,14431.0
2024-02-15 14:05:00,189.54,189.54,189.26,189.34,10257.0,186.9016,186.9016,186.6255,186.7044,10257.0
2024-02-15 14:10:00,189.36,189.36,189.16,189.34,8298.0,186.7242,186.7242,186.5269,186.7044,8298.0
2024-02-15 14:15:00,189.36,189.6,189.2,189.55,12056.0,186.7242,186.9608,186.5664,186.9115,12056.0
2024-02-15 14:20:00,189.49,189.73,189.42,189.68,5149.0,186.8523,187.089,186.7833,187.0397,5149.0
2024-02-15 14:25:00,189.68,189.75,189.5,189.73,14614.0,187.0397,187.1087,186.8622,187.089,14614.0
2024-02-15 14:30:00,189.66,189.68,189.36,189.57,12284.0,187.02,187.0397,186.7242,186.9312,12284.0
2024-02-15 14:35:00,189.54,189.58,189.42,189.51,7218.0,186.9016,186.9411,186.7833,186.8721,7218.0
2024-02-15 14:40:00,189.48,189.9,189.42,189.9,11306.0,186.8425,187.2566,186.7833,187.2566,11306.0
2024-02-15 14:45:00,189.81,190.01,189.74,190.0,11181.0,187.1679,187.3651,187.0989,187.3552,11181.0
2024-02-15 14:50:00,190.01,190.02,189.87,189.96,13906.0,187.3651,187.375,187.2271,187.3158,13906.0
2024-02-15 14:55:00,189.99,190.08,189.83,189.9,15693.0,187.3454,187.4341,187.1876,187.2566,15693.0
2024-02-15 15:00:00,189.9,189.9,189.44,189.45,14218.0,187.2566,187.2566,186.803,186.8129,14218.0
2024-02-15 15:05:00,189.46,189.6,189.34,189.53,18985.0,186.8228,186.9608,186.7044,186.8918,18985.0
2024-02-15 15:10:00,189.55,190.0,189.55,190.0,25893.0,186.9115,187.3552,186.9115,187.3552,25893.0
2024-02-15 15:15:00,190.01,190.02,189.76,189.76,9503.0,187.3651,187.375,187.1186,187.1186,9503.0
2024-02-15 15:20:00,189.76,189.94,189.48,189.62,36797.0,187.1186,187.2961,186.8425,186.9805,36797.0
2024-02-15 15:25:00,189.63,189.71,189.3,189.31,16057.0,186.9904,187.0693,186.665,186.6749,16057.0
2024-02-15 15:30:00,189.27,189.8,189.24,189.8,36634.0,186.6354,187.158,186.6058,187.158,36634.0
2024-02-15 15:35:00,189.75,190.0,189.68,189.96,30944.0,187.1087,187.3552,187.0397,187.3158,30944.0
2024-02-15 15:40:00,189.97,190.05,189.74,189.84,34620.0,187.3257,187.4045,187.0989,187.1975,34620.0
2024-02-15 15:45:00,189.8,189.94,189.59,189.65,29255.0,187.158,187.2961,186.951,187.0101,29255.0
2024-02-15 15:50:00,189.62,189.82,189.42,189.72,50149.0,186.9805,187.1778,186.7833,187.0791,50149.0
2024-02-15 15:55:00,189.71,189.99,189.63,189.65,172223.0,187.0693,187.3454,186.9904,187.0101,172223.0
2024-02-16 09:30:00,189.4,190.21,189.28,190.04,79288.0,186.7636,187.5623,186.6453,187.3947,79288.0
2024-02-16 09:35:00,190.04,190.23,189.13,189.18,11848.0,187.3947,187.582,186.4974,186.5467,11848.0
2024-02-16 09:40:00,189.3,189.53,188.64,188.64,9897.0,186.665,186.8918,186.0142,186.0142,9897.0
2024-02-16 09:45:00,188.78,188.83,188.14,188.24,11143.0,186.1522,186.2015,185.5211,185.6197,11143.0
2024-02-16 09:50:00,188.13,188.94,188.12,188.48,9857.0,185.5113,186.31,185.5014,185.8564,9857.0
2024-02-16 09:55:00,188.51,188.67,188.02,188.03,7934.0,185.886,186.0438,185.4028,185.4127,7934.0
2024-02-16 10:00:00,188.09,188.58,187.93,188.55,39546.0,185.4718,185.955,185.3141,185.9254,39546.0
2024-02-16 10:05:00,188.59,188.89,188.48,188.81,7821.0,185.9649,186.2607,185.8564,186.1818,7821.0
2024-02-16 10:10:00,188.83,189.28,188.75,189.03,21019.0,186.2015,186.6453,186.1226,186.3987,21019.0
2024-02-16 10:15:00,189.07,189.13,188.72,189.01,14731.0,186.4382,186.4974,186.0931,186.379,14731.0
2024-02-16 10:20:00,188.96,189.1,188.8,189.07,14000.0,186.3297,186.4678,186.1719,186.4382,14000.0
2024-02-16 10:25:00,189.07,189.58,189.07,189.42,32458.0,186.4382,186.9411,186.4382,186.7833,32458.0
2024-02-16 10:30:00,189.34,189.34,188.95,189.23,12115.0,186.7044,186.7044,186.3199,186.596,12115.0
2024-02-16 10:35:00,189.26,189.26,188.93,188.97,12267.0,186.6255,186.6255,186.3001,186.3396,12267.0
2024-02-16 10:40:00,188.86,188.96,188.74,188.79,5683.0,186.2311,186.3297,186.1128,186.1621,5683.0
2024-02-16 10:45:00,188.72,189.31,188.72,189.22,14614.0,186.0931,186.6749,186.0931,186.5861,14614.0
2024-02-16 10:50:00,189.23,189.23,188.83,188.97,8770.0,186.596,186.596,186.2015,186.3396,8770.0
2024-02-16 10:55:00,188.96,189.0,188.83,188.95,4870.0,186.3297,186.3692,186.2015,186.3199,4870.0
2024-02-16 11:00:00,189.01,189.06,188.93,188.98,8154.0,186.379,186.4283,186.3001,186.3494,8154.0
2024-02-16 11:05:00,189.03,189.11,188.98,189.08,5829.0,186.3987,186.4776,186.3494,186.4481,5829.0
2024-02-16 11:10:00,189.09,189.13,188.93,189.02,3508.0,186.4579,186.4974,186.3001,186.3889,3508.0
2024-02-16 11:15:00,189.01,189.21,188.98,189.16,13188.0,186.379,186.5762,186.3494,186.5269,13188.0
2024-02-16 11:20:00,189.2,189.41,189.15,189.4,20996.0,186.5664,186.7735,186.5171,186.7636,20996.0
2024-02-16 11:25:00,189.4,189.49,189.32,189.36,7784.0,186.7636,186.8523,186.6847,186.7242,7784.0
2024-02-16 11:30:00,189.39,189.54,189.33,189.34,15773.0,186.7537,186.9016,186.6946,186.7044,15773.0
2024-02-16 11:35:00,189.38,189.79,189.28,189.72,19183.0,186.7439,187.1482,186.6453,187.0791,19183.0
2024-02-16 11:40:00,189.72,190.11,189.71,189.92,7750.0,187.0791,187.4637,187.0693,187.2764,7750.0
2024-02-16 11:45:00,189.92,190.14,189.91,190.14,6139.0,187.2764,187.4933,187.2665,187.4933,6139.0
2024-02-16 11:50:00,190.12,190.31,189.99,190.2,12175.0,187.4736,187.6609,187.3454,187.5525,12175.0
2024-02-16 11:55:00,190.19,190.24,190.04,190.23,12420.0,187.5426,187.5919,187.3947,187.582,12420.0
2024-02-16 12:00:00,190.2,190.35,190.05,190.21,10728.0,187.5525,187.7004,187.4045,187.5623,10728.0
2024-02-16 12:05:00,190.17,190.19,189.77,189.91,12024.0,187.5229,187.5426,187.1284,187.2665,12024.0
2024-02-16 12:10:00,189.9,190.12,189.89,190.03,7096.0,187.2566,187.4736,187.2468,187.3848,7096.0
2024-02-16 12:15:00,189.99,189.99,189.84,189.9,6980.0,187.3454,187.3454,187.1975,187.2566,6980.0
2024-02-16 12:20:00,189.87,190.04,189.8,190.04,14232.0,187.2271,187.3947,187.158,187.3947,14232.0
2024-02-16 12:25:00,190.04,190.05,189.89,190.05,12564.0,187.3947,187.4045,187.2468,187.4045,12564.0
2024-02-16 12:30:00,190.05,190.07,189.91,189.98,11872.0,187.4045,187.4243,187.2665,187.3355,11872.0
2024-02-16 12:35:00,190.0,190.0,189.9,189.97,4027.0,187.3552,187.3552,187.2566,187.3257,4027.0
2024-02-16 12:40:00,189.96,190.02,189.87,189.96,11687.0,187.3158,187.375,187.2271,187.3158,11687.0
2024-02-16 12:45:00,190.0,190.13,189.89,190.09,18433.0,187.3552,187.4834,187.2468,187.444,18433.0
2024-02-16 12:50:00,190.06,190.1,189.97,190.01,13572.0,187.4144,187.4539,187.3257,187.3651,13572.0
2024-02-16 12:55:00,190.01,190.02,189.84,189.84,6284.0,187.3651,187.375,187.1975,187.1975,6284.0
2024-02-16 13:00:00,189.84,189.85,189.6,189.6,5792.0,187.1975,187.2073,186.9608,186.9608,5792.0
2024-02-16 13:05:00,189.62,189.82,189.58,189.78,5694.0,186.9805,187.1778,186.9411,187.1383,5694.0
2024-02-16 13:10:00,189.91,189.91,189.61,189.84,4682.0,187.2665,187.2665,186.9707,187.1975,4682.0
2024-02-16 13:15:00,189.83,189.98,189.78,189.86,9128.0,187.1876,187.3355,187.1383,187.2172,9128.0
2024-02-16 13:20:00,189.91,190.25,189.83,190.15,6129.0,187.2665,187.6018,187.1876,187.5032,6129.0
2024-02-16 13:25:00,190.15,190.15,189.94,189.95,15596.0,187.5032,187.5032,187.2961,187.3059,15596.0
2024-02-16 13:30:00,189.96,190.11,189.9,190.11,8171.0,187.3158,187.4637,187.2566,187.4637,8171.0
2024-02-16 13:35:00,190.13,190.17,190.0,190.06,15347.0,187.4834,187.5229,187.3552,187.4144,15347.0
2024-02-16 13:40:00,190.05,190.17,189.94,189.95,5508.0,187.4045,187.5229,187.2961,187.3059,5508.0
2024-02-16 13:45:00,189.91,190.03,189.88,189.88,5892.0,187.2665,187.3848,187.2369,187.2369,5892.0
2024-02-16 13:50:00,189.93,189.97,189.68,189.68,9392.0,187.2862,187.3257,187.0397,187.0397,9392.0
2024-02-16 13:55:00,189.68,189.84,189.66,189.77,12845.0,187.0397,187.1975,187.02,187.1284,12845.0
2024-02-16 14:00:00,189.74,189.77,189.56,189.56,16159.0,187.0989,187.1284,186.9214,186.9214,16159.0
2024-02-16 14:05:00,189.56,189.75,189.56,189.63,8756.0,186.9214,187.1087,186.9214,186.9904,8756.0
2024-02-16 14:10:00,189.73,189.74,189.6,189.64,6800.0,187.089,187.0989,186.9608,187.0003,6800.0
2024-02-16 14:15:00,189.64,189.67,189.46,189.56,9026.0,187.0003,187.0298,186.8228,186.9214,9026.0
2024-02-16 14:20:00,189.56,189.72,189.5,189.7,13970.0,186.9214,187.0791,186.8622,187.0594,13970.0
2024-02-16 14:25:00,189.7,189.72,189.58,189.6,11549.0,187.0594,187.0791,186.9411,186.9608,11549.0
2024-02-16 14:30:00,189.59,189.64,189.47,189.5,7554.0,186.951,187.0003,186.8326,186.8622,7554.0
2024-02-16 14:35:00,189.5,189.67,189.41,189.67,7033.0,186.8622,187.0298,186.7735,187.0298,7033.0
2024-02-16 14:40:00,189.61,189.81,189.61,189.75,8254.0,186.9707,187.1679,186.9707,187.1087,8254.0
2024-02-16 14:45:00,189.74,189.78,189.1,189.27,13210.0,187.0989,187.1383,186.4678,186.6354,13210.0
2024-02-16 14:50:00,189.21,189.35,189.08,189.27,9486.0,186.5762,186.7143,186.4481,186.6354,9486.0
2024-02-16 14:55:00,189.12,189.17,188.97,189.03,7818.0,186.4875,186.5368,186.3396,186.3987,7818.0
2024-02-16 15:00:00,188.99,188.99,188.79,188.81,6221.0,186.3593,186.3593,186.1621,186.1818,6221.0
2024-02-16 15:05:00,188.87,189.16,188.87,189.14,15773.0,186.241,186.5269,186.241,186.5072,15773.0
2024-02-16 15:10:00,189.12,189.12,188.88,188.91,12555.0,186.4875,186.4875,186.2508,186.2804,12555.0
2024-02-16 15:15:00,188.86,188.95,188.75,188.75,10217.0,186.2311,186.3199,186.1226,186.1226,10217.0
2024-02-16 15:20:00,188.81,188.83,188.5,188.8,16525.0,186.1818,186.2015,185.8761,186.1719,16525.0
2024-02-16 15:25:00,188.79,188.85,188.75,188.81,5577.0,186.1621,186.2213,186.1226,186.1818,5577.0
2024-02-16 15:30:00,188.86,189.09,188.86,189.04,16694.0,186.2311,186.4579,186.2311,186.4086,16694.0
2024-02-16 15:35:00,189.04,189.08,188.88,188.97,16675.0,186.4086,186.4481,186.2508,186.3396,16675.0
2024-02-16 15:40:00,188.93,188.93,188.72,188.93,19345.0,186.3001,186.3001,186.0931,186.3001,19345.0
2024-02-16 15:45:00,188.94,189.1,188.74,188.75,26985.0,186.31,186.4678,186.1128,186.1226,26985.0
2024-02-16 15:50:00,188.71,188.93,188.34,188.59,50620.0,186.0832,186.3001,185.7184,185.9649,50620.0
2024-02-16 15:55:00,188.62,188.78,188.33,188.37,133408.0,185.9945,186.1522,185.7085,185.7479,133408.0
2024-02-20 09:30:00,187.3,187.58,186.77,187.3,66010.0,184.6928,184.9689,184.1702,184.6928,66010.0
2024-02-20 09:35:00,187.12,187.35,186.8,186.8,10687.0,184.5153,184.7421,184.1998,184.1998,10687.0
2024-02-20 09:40:00,186.94,187.47,186.56,187.42,13100.0,184.3378,184.8605,183.9631,184.8112,13100.0
2024-02-20 09:45:00,187.43,187.44,186.94,187.09,8601.0,184.821,184.8309,184.3378,184.4858,8601.0
2024-02-20 09:50:00,187.09,187.83,187.08,187.79,18409.0,184.4858,185.2155,184.4759,185.176,18409.0
2024-02-20 09:55:00,187.88,188.29,187.76,187.88,16484.0,185.2648,185.669,185.1464,185.2648,16484.0
2024-02-20 10:00:00,187.92,188.02,187.36,187.71,20295.0,185.3042,185.4028,184.752,185.0971,20295.0
2024-02-20 10:05:00,187.71,187.78,187.53,187.6,8847.0,185.0971,185.1661,184.9196,184.9887,8847.0
2024-02-20 10:10:00,187.67,187.83,187.44,187.44,8882.0,185.0577,185.2155,184.8309,184.8309,8882.0
2024-02-20 10:15:00,187.4,187.79,187.4,187.67,8416.0,184.7914,185.176,184.7914,185.0577,8416.0
2024-02-20 10:20:00,187.66,187.7,187.27,187.61,14302.0,185.0478,185.0873,184.6632,184.9985,14302.0
2024-02-20 10:25:00,187.63,188.11,187.51,188.11,19116.0,185.0182,185.4916,184.8999,185.4916,19116.0
2024-02-20 10:30:00,188.06,188.17,187.83,188.15,14978.0,185.4422,185.5507,185.2155,185.531,14978.0
2024-02-20 10:35:00,188.22,188.29,188.09,188.26,5907.0,185.6,185.669,185.4718,185.6395,5907.0
2024-02-20 10:40:00,188.21,188.81,188.2,188.67,12076.0,185.5902,186.1818,185.5803,186.0438,12076.0
2024-02-20 10:45:00,188.68,189.32,188.6,189.01,15193.0,186.0536,186.6847,185.9747,186.379,15193.0
2024-02-20 10:50:00,189.0,189.19,188.78,189.01,19682.0,186.3692,186.5565,186.1522,186.379,19682.0
2024-02-20 10:55:00,188.96,189.23,188.69,189.17,18245.0,186.3297,186.596,186.0635,186.5368,18245.0
2024-02-20 11:00:00,189.2,189.41,189.0,189.13,21426.0,186.5664,186.7735,186.3692,186.4974,21426.0
2024-02-20 11:05:00,189.13,189.19,188.82,188.83,11419.0,186.4974,186.5565,186.1917,186.2015,11419.0
2024-02-20 11:10:00,188.81,188.81,188.3,188.56,7193.0,186.1818,186.1818,185.6789,185.9353,7193.0
2024-02-20 11:15:00,188.54,188.78,188.49,188.74,9904.0,185.9156,186.1522,185.8663,186.1128,9904.0
2024-02-20 11:20:00,188.69,189.06,188.61,189.02,14561.0,186.0635,186.4283,185.9846,186.3889,14561.0
2024-02-20 11:25:00,189.0,189.2,188.85,188.99,19023.0,186.3692,186.5664,186.2213,186.3593,19023.0
2024-02-20 11:30:00,189.01,189.18,188.93,189.05,14239.0,186.379,186.5467,186.3001,186.4185,14239.0
2024-02-20 11:35:00,189.04,189.2,188.94,188.94,8686.0,186.4086,186.5664,186.31,186.31,8686.0
2024-02-20 11:40:00,188.98,189.2,188.83,189.03,11101.0,186.3494,186.5664,186.2015,186.3987,11101.0
2024-02-20 11:45:00,189.02,189.1,188.97,189.06,13955.0,186.3889,186.4678,186.3396,186.4283,13955.0
2024-02-20 11:50:00,189.06,189.13,188.97,189.06,8753.0,186.4283,186.4974,186.3396,186.4283,8753.0
2024-02-20 11:55:00,189.0,189.06,188.72,188.75,10915.0,186.3692,186.4283,186.0931,186.1226,10915.0
2024-02-20 12:00:00,188.77,188.77,188.31,188.42,8309.0,186.1424,186.1424,185.6888,185.7972,8309.0
2024-02-20 12:05:00,188.42,188.62,188.34,188.6,8044.0,185.7972,185.9945,185.7184,185.9747,8044.0
2024-02-20 12:10:00,188.6,188.6,188.34,188.35,6862.0,185.9747,185.9747,185.7184,185.7282,6862.0
2024-02-20 12:15:00,188.37,188.43,188.19,188.2,17947.0,185.7479,185.8071,185.5704,185.5803,17947.0
2024-02-20 12:20:00,188.16,188.27,188.01,188.13,10329.0,185.5409,185.6493,185.3929,185.5113,10329.0
2024-02-20 12:25:00,188.19,188.48,188.18,188.28,10257.0,185.5704,185.8564,185.5606,185.6592,10257.0
2024-02-20 12:30:00,188.21,188.52,188.08,188.5,10134.0,185.5902,185.8958,185.462,185.8761,10134.0
2024-02-20 12:35:00,188.49,188.56,188.2,188.27,6923.0,185.8663,185.9353,185.5803,185.6493,6923.0
2024-02-20 12:40:00,188.22,188.76,188.21,188.67,10848.0,185.6,186.1325,185.5902,186.0438,10848.0
2024-02-20 12:45:00,188.75,188.81,188.49,188.56,11657.0,186.1226,186.1818,185.8663,185.9353,11657.0
2024-02-20 12:50:00,188.56,188.77,188.48,188.66,13458.0,185.9353,186.1424,185.8564,186.0339,13458.0
2024-02-20 12:55:00,188.65,188.7,188.59,188.64,6988.0,186.024,186.0733,185.9649,186.0142,6988.0
2024-02-20 13:00:00,188.62,188.64,188.48,188.48,4688.0,185.9945,186.0142,185.8564,185.8564,4688.0
2024-02-20 13:05:00,188.48,188.75,188.46,188.64,10854.0,185.8564,186.1226,185.8367,186.0142,10854.0
2024-02-20 13:10:00,188.68,188.68,188.46,188.5,6209.0,186.0536,186.0536,185.8367,185.8761,6209.0
2024-02-20 13:15:00,188.46,188.47,188.11,188.3,7466.0,185.8367,185.8465,185.4916,185.6789,7466.0
2024-02-20 13:20:00,188.28,188.39,188.22,188.27,6981.0,185.6592,185.7677,185.6,185.6493,6981.0
2024-02-20 13:25:00,188.22,188.27,187.91,187.94,5087.0,185.6,185.6493,185.2943,185.3239,5087.0
2024-02-20 13:30:00,187.94,188.1,187.93,188.01,8198.0,185.3239,185.4817,185.3141,185.3929,8198.0
2024-02-20 13:35:00,188.01,188.07,187.79,187.91,9810.0,185.3929,185.4521,185.176,185.2943,9810.0
2024-02-20 13:40:00,187.91,188.05,187.88,187.97,7105.0,185.2943,185.4324,185.2648,185.3535,7105.0
2024-02-20 13:45:00,187.99,188.04,187.78,187.79,12704.0,185.3732,185.4225,185.1661,185.176,12704.0
2024-02-20 13:50:00,187.83,187.87,187.7,187.74,12738.0,185.2155,185.2549,185.0873,185.1267,12738.0
2024-02-20 13:55:00,187.76,187.76,187.59,187.59,8532.0,185.1464,185.1464,184.9788,184.9788,8532.0
2024-02-20 14:00:00,187.62,187.64,187.21,187.22,14320.0,185.0084,185.0281,184.6041,184.6139,14320.0
2024-02-20 14:05:00,187.25,187.27,187.07,187.11,17676.0,184.6435,184.6632,184.466,184.5055,17676.0
2024-02-20 14:10:00,187.12,187.14,186.91,187.05,21794.0,184.5153,184.5351,184.3083,184.4463,21794.0
2024-02-20 14:15:00,187.05,187.44,186.76,187.44,14699.0,184.4463,184.8309,184.1603,184.8309,14699.0
2024-02-20 14:20:00,187.5,187.58,187.35,187.5,20292.0,184.89,184.9689,184.7421,184.89,20292.0
2024-02-20 14:25:00,187.49,187.58,187.38,187.56,14957.0,184.8802,184.9689,184.7717,184.9492,14957.0
2024-02-20 14:30:00,187.55,187.57,187.31,187.31,8111.0,184.9393,184.9591,184.7027,184.7027,8111.0
2024-02-20 14:35:00,187.3,187.34,187.11,187.15,18523.0,184.6928,184.7323,184.5055,184.5449,18523.0
2024-02-20 14:40:00,187.14,187.16,186.89,187.06,38716.0,184.5351,184.5548,184.2885,184.4562,38716.0
2024-02-20 14:45:00,187.11,187.64,187.09,187.59,26196.0,184.5055,185.0281,184.4858,184.9788,26196.0
2024-02-20 14:50:00,187.59,187.66,187.22,187.24,20978.0,184.9788,185.0478,184.6139,184.6337,20978.0
2024-02-20 14:55:00,187.31,187.38,186.91,187.09,27742.0,184.7027,184.7717,184.3083,184.4858,27742.0
2024-02-20 15:00:00,187.1,187.14,186.95,187.0,24890.0,184.4956,184.5351,184.3477,184.397,24890.0
2024-02-20 15:05:00,187.02,187.17,187.0,187.0,24317.0,184.4167,184.5646,184.397,184.397,24317.0
2024-02-20 15:10:00,186.98,187.07,186.93,186.96,11960.0,184.3773,184.466,184.328,184.3576,11960.0
2024-02-20 15:15:00,186.95,187.06,186.85,186.9,21190.0,184.3477,184.4562,184.2491,184.2984,21190.0
2024-02-20 15:20:00,186.93,187.04,186.8,186.88,12734.0,184.328,184.4364,184.1998,184.2787,12734.0
2024-02-20 15:25:00,186.88,187.09,186.86,186.9,11568.0,184.2787,184.4858,184.259,184.2984,11568.0
2024-02-20 15:30:00,186.9,186.9,186.29,186.33,22062.0,184.2984,184.2984,183.6969,183.7363,22062.0
2024-02-20 15:35:00,186.28,186.61,186.24,186.44,19550.0,183.687,184.0124,183.6476,183.8448,19550.0
2024-02-20 15:40:00,186.42,186.67,186.4,186.64,41706.0,183.8251,184.0716,183.8054,184.042,41706.0
2024-02-20 15:45:00,186.64,186.66,186.29,186.56,34230.0,184.042,184.0617,183.6969,183.9631,34230.0
2024-02-20 15:50:00,186.56,186.78,186.4,186.78,52186.0,183.9631,184.1801,183.8054,184.1801,52186.0
2024-02-20 15:55:00,186.79,186.93,186.27,186.62,224253.0,184.1899,184.328,183.6772,184.0223,224253.0
2024-02-21 09:30:00,186.66,188.5,186.66,187.98,54581.0,184.0617,185.8761,184.0617,185.3634,54581.0
2024-02-21 09:35:00,187.72,188.7,187.71,188.58,14978.0,185.107,186.0733,185.0971,185.955,14978.0
2024-02-21 09:40:00,188.51,188.58,188.19,188.19,16333.0,185.886,185.955,185.5704,185.5704,16333.0
2024-02-21 09:45:00,188.29,188.61,188.03,188.46,11059.0,185.669,185.9846,185.4127,185.8367,11059.0
2024-02-21 09:50:00,188.44,188.57,188.3,188.4,10778.0,185.817,185.9452,185.6789,185.7775,10778.0
2024-02-21 09:55:00,188.45,188.66,187.85,187.86,26476.0,185.8268,186.0339,185.2352,185.245,26476.0
2024-02-21 10:00:00,187.72,188.45,187.72,188.29,53560.0,185.107,185.8268,185.107,185.669,53560.0
2024-02-21 10:05:00,188.28,188.62,188.12,188.27,22985.0,185.6592,185.9945,185.5014,185.6493,22985.0
2024-02-21 10:10:00,188.27,188.43,188.03,188.21,10113.0,185.6493,185.8071,185.4127,185.5902,10113.0
2024-02-21 10:15:00,188.19,188.23,187.84,187.93,35105.0,185.5704,185.6099,185.2253,185.3141,35105.0
2024-02-21 10:20:00,187.94,188.02,187.77,187.91,20535.0,185.3239,185.4028,185.1563,185.2943,20535.0
2024-02-21 10:25:00,187.95,188.0,187.66,187.68,10310.0,185.3338,185.3831,185.0478,185.0675,10310.0
2024-02-21 10:30:00,187.67,187.7,187.41,187.43,22934.0,185.0577,185.0873,184.8013,184.821,22934.0
2024-02-21 10:35:00,187.35,187.54,187.15,187.2,20619.0,184.7421,184.9295,184.5449,184.5942,20619.0
2024-02-21 10:40:00,187.34,187.83,187.34,187.63,14128.0,184.7323,185.2155,184.7323,185.0182,14128.0
2024-02-21 10:45:00,187.54,188.03,187.45,187.85,12876.0,184.9295,185.4127,184.8407,185.2352,12876.0
2024-02-21 10:50:00,187.85,187.92,187.8,187.88,7412.0,185.2352,185.3042,185.1859,185.2648,7412.0
2024-02-21 10:55:00,187.88,187.88,187.59,187.73,23161.0,185.2648,185.2648,184.9788,185.1168,23161.0
2024-02-21 11:00:00,187.73,187.91,187.72,187.89,22830.0,185.1168,185.2943,185.107,185.2746,22830.0
2024-02-21 11:05:00,187.89,188.04,187.89,187.98,29250.0,185.2746,185.4225,185.2746,185.3634,29250.0
2024-02-21 11:10:00,187.98,188.25,187.97,188.22,21460.0,185.3634,185.6296,185.3535,185.6,21460.0
2024-02-21 11:15:00,188.25,188.43,187.75,188.37,133481.0,185.6296,185.8071,185.1366,185.7479,133481.0
2024-02-21 11:20:00,188.37,188.52,188.19,188.2,32280.0,185.7479,185.8958,185.5704,185.5803,32280.0
2024-02-21 11:25:00,188.2,188.2,187.81,187.82,9665.0,185.5803,185.5803,185.1957,185.2056,9665.0
2024-02-21 11:30:00,187.85,188.06,187.79,187.98,16281.0,185.2352,185.4422,185.176,185.3634,16281.0
2024-02-21 11:35:00,187.97,188.04,187.84,188.04,20221.0,185.3535,185.4225,185.2253,185.4225,20221.0
2024-02-21 11:40:00,188.0,188.04,187.92,187.95,10756.0,185.3831,185.4225,185.3042,185.3338,10756.0
2024-02-21 11:45:00,187.98,187.98,187.83,187.89,11450.0,185.3634,185.3634,185.2155,185.2746,11450.0
2024-02-21 11:50:00,187.93,188.0,187.76,187.77,9224.0,185.3141,185.3831,185.1464,185.1563,9224.0
2024-02-21 11:55:00,187.84,188.65,187.64,188.49,363720.0,185.2253,186.024,185.0281,185.8663,363720.0
2024-02-21 12:00:00,188.54,188.72,187.75,188.52,132306.0,185.9156,186.0931,185.1366,185.8958,132306.0
2024-02-21 12:05:00,188.56,188.58,187.95,187.99,20428.0,185.9353,185.955,185.3338,185.3732,20428.0
2024-02-21 12:10:00,187.94,188.07,187.88,188.03,14344.0,185.3239,185.4521,185.2648,185.4127,14344.0
2024-02-21 12:15:00,188.03,188.11,187.79,187.91,13159.0,185.4127,185.4916,185.176,185.2943,13159.0
2024-02-21 12:20:00,187.81,188.05,187.55,188.0,20024.0,185.1957,185.4324,184.9393,185.3831,20024.0
2024-02-21 12:25:00,187.98,188.03,187.82,187.87,3712.0,185.3634,185.4127,185.2056,185.2549,3712.0
2024-02-21 12:30:00,187.83,187.89,187.66,187.67,10843.0,185.2155,185.2746,185.0478,185.0577,10843.0
2024-02-21 12:35:00,187.71,187.9,187.71,187.86,15599.0,185.0971,185.2845,185.0971,185.245,15599.0
2024-02-21 12:40:00,187.8,187.84,187.62,187.68,5848.0,185.1859,185.2253,185.0084,185.0675,5848.0
2024-02-21 12:45:00,187.69,188.03,187.69,188.0,18591.0,185.0774,185.4127,185.0774,185.3831,18591.0
2024-02-21 12:50:00,188.0,188.03,187.91,187.99,10289.0,185.3831,185.4127,185.2943,185.3732,10289.0
2024-02-21 12:55:00,188.0,188.02,187.93,187.98,7265.0,185.3831,185.4028,185.3141,185.3634,7265.0
2024-02-21 13:00:00,187.98,188.01,187.66,187.8,13124.0,185.3634,185.3929,185.0478,185.1859,13124.0
2024-02-21 13:05:00,187.88,188.03,187.77,188.02,10222.0,185.2648,185.4127,185.1563,185.4028,10222.0
2024-02-21 13:10:00,188.02,188.46,188.0,188.42,35375.0,185.4028,185.8367,185.3831,185.7972,35375.0
2024-02-21 13:15:00,188.46,188.86,188.42,188.66,19002.0,185.8367,186.2311,185.7972,186.0339,19002.0
2024-02-21 13:20:00,188.66,188.66,188.38,188.53,16803.0,186.0339,186.0339,185.7578,185.9057,16803.0
2024-02-21 13:25:00,188.56,188.57,188.38,188.45,8554.0,185.9353,185.9452,185.7578,185.8268,8554.0
2024-02-21 13:30:00,188.45,188.45,188.04,188.06,5998.0,185.8268,185.8268,185.4225,185.4422,5998.0
2024-02-21 13:35:00,188.08,188.21,187.99,188.01,5291.0,185.462,185.5902,185.3732,185.3929,5291.0
2024-02-21 13:40:00,188.0,188.09,187.94,187.98,10470.0,185.3831,185.4718,185.3239,185.3634,10470.0
2024-02-21 13:45:00,188.0,188.06,187.87,187.95,6926.0,185.3831,185.4422,185.2549,185.3338,6926.0
2024-02-21 13:50:00,187.95,188.06,187.92,187.94,11484.0,185.3338,185.4422,185.3042,185.3239,11484.0
2024-02-21 13:55:00,187.95,188.06,187.95,188.02,25083.0,185.3338,185.4422,185.3338,185.4028,25083.0
2024-02-21 14:00:00,188.0,188.48,187.92,188.34,15583.0,185.3831,185.8564,185.3042,185.7184,15583.0
2024-02-21 14:05:00,188.32,188.35,188.15,188.23,3450.0,185.6986,185.7282,185.531,185.6099,3450.0
2024-02-21 14:10:00,188.22,188.22,187.95,187.96,8685.0,185.6,185.6,185.3338,185.3436,8685.0
2024-02-21 14:15:00,187.93,188.03,187.81,187.82,9058.0,185.3141,185.4127,185.1957,185.2056,9058.0
2024-02-21 14:20:00,187.81,187.91,187.68,187.71,5504.0,185.1957,185.2943,185.0675,185.0971,5504.0
2024-02-21 14:25:00,187.66,187.84,187.56,187.78,6847.0,185.0478,185.2253,184.9492,185.1661,6847.0
2024-02-21 14:30:00,187.78,187.84,187.7,187.7,7752.0,185.1661,185.2253,185.0873,185.0873,7752.0
2024-02-21 14:35:00,187.7,187.72,187.54,187.56,9487.0,185.0873,185.107,184.9295,184.9492,9487.0
2024-02-21 14:40:00,187.56,187.62,187.5,187.58,13277.0,184.9492,185.0084,184.89,184.9689,13277.0
2024-02-21 14:45:00,187.58,187.74,187.5,187.71,30518.0,184.9689,185.1267,184.89,185.0971,30518.0
2024-02-21 14:50:00,187.71,187.78,187.62,187.67,41173.0,185.0971,185.1661,185.0084,185.0577,41173.0
2024-02-21 14:55:00,187.67,187.91,187.58,187.66,18499.0,185.0577,185.2943,184.9689,185.0478,18499.0
2024-02-21 15:00:00,187.66,187.82,187.62,187.74,32093.0,185.0478,185.2056,185.0084,185.1267,32093.0
2024-02-21 15:05:00,187.74,188.01,187.72,188.0,44585.0,185.1267,185.3929,185.107,185.3831,44585.0
2024-02-21 15:10:00,188.0,188.06,187.91,187.99,14120.0,185.3831,185.4422,185.2943,185.3732,14120.0
2024-02-21 15:15:00,187.99,188.04,187.81,187.89,20696.0,185.3732,185.4225,185.1957,185.2746,20696.0
2024-02-21 15:20:00,187.87,187.89,187.66,187.73,9039.0,185.2549,185.2746,185.0478,185.1168,9039.0
2024-02-21 15:25:00,187.73,187.89,187.73,187.84,14768.0,185.1168,185.2746,185.1168,185.2253,14768.0
2024-02-21 15:30:00,187.83,188.05,187.81,187.99,21671.0,185.2155,185.4324,185.1957,185.3732,21671.0
2024-02-21 15:35:00,187.99,188.27,187.99,188.13,28582.0,185.3732,185.6493,185.3732,185.5113,28582.0
2024-02-21 15:40:00,188.15,188.18,187.92,187.97,25017.0,185.531,185.5606,185.3042,185.3535,25017.0
2024-02-21 15:45:00,187.95,188.01,187.79,187.98,43340.0,185.3338,185.3929,185.176,185.3634,43340.0
2024-02-21 15:50:00,188.01,188.36,188.01,188.26,53666.0,185.3929,185.7381,185.3929,185.6395,53666.0
2024-02-21 15:55:00,188.26,188.39,188.07,188.38,201847.0,185.6395,185.7677,185.4521,185.7578,201847.0
2024-02-22 09:30:00,189.31,189.57,188.54,189.29,81408.0,186.6749,186.9312,185.9156,186.6551,81408.0
2024-02-22 09:35:00,189.28,190.34,189.27,190.21,35645.0,186.6453,187.6905,186.6354,187.5623,35645.0
2024-02-22 09:40:00,190.28,190.44,189.33,189.34,16911.0,187.6313,187.7891,186.6946,186.7044,16911.0
2024-02-22 09:45:00,189.45,190.06,188.98,189.82,41470.0,186.8129,187.4144,186.3494,187.1778,41470.0
2024-02-22 09:50:00,189.88,190.09,189.67,189.83,33167.0,187.2369,187.444,187.0298,187.1876,33167.0
2024-02-22 09:55:00,189.75,190.13,189.7,189.94,15762.0,187.1087,187.4834,187.0594,187.2961,15762.0
2024-02-22 10:00:00,189.93,190.09,189.61,189.61,29692.0,187.2862,187.444,186.9707,186.9707,29692.0
2024-02-22 10:05:00,189.59,189.66,189.09,189.11,32002.0,186.951,187.02,186.4579,186.4776,32002.0
2024-02-22 10:10:00,189.06,189.26,188.93,189.07,27085.0,186.4283,186.6255,186.3001,186.4382,27085.0
2024-02-22 10:15:00,189.06,189.81,189.01,189.65,13108.0,186.4283,187.1679,186.379,187.0101,13108.0
2024-02-22 10:20:00,189.6,189.95,189.6,189.92,11513.0,186.9608,187.3059,186.9608,187.2764,11513.0
2024-02-22 10:25:00,189.95,190.0,189.65,189.95,11087.0,187.3059,187.3552,187.0101,187.3059,11087.0
2024-02-22 10:30:00,189.94,190.04,189.62,189.91,23752.0,187.2961,187.3947,186.9805,187.2665,23752.0
2024-02-22 10:35:00,189.97,190.15,189.79,190.0,27578.0,187.3257,187.5032,187.1482,187.3552,27578.0
2024-02-22 10:40:00,190.03,190.32,189.98,190.31,31486.0,187.3848,187.6708,187.3355,187.6609,31486.0
2024-02-22 10:45:00,190.28,190.58,190.26,190.49,26649.0,187.6313,187.9272,187.6116,187.8384,26649.0
2024-02-22 10:50:00,190.52,190.62,190.36,190.51,26216.0,187.868,187.9666,187.7102,187.8581,26216.0
2024-02-22 10:55:00,190.57,191.18,190.57,191.08,36181.0,187.9173,188.5188,187.9173,188.4202,36181.0
2024-02-22 11:00:00,191.05,191.43,190.88,191.04,33838.0,188.3906,188.7653,188.223,188.3808,33838.0
2024-02-22 11:05:00,191.04,191.63,190.92,191.63,51716.0,188.3808,188.9626,188.2624,188.9626,51716.0
2024-02-22 11:10:00,191.63,192.12,191.6,191.78,44152.0,188.9626,189.4457,188.933,189.1105,44152.0
2024-02-22 11:15:00,191.78,192.02,191.66,191.66,23798.0,189.1105,189.3471,188.9921,188.9921,23798.0
2024-02-22 11:20:00,191.66,192.54,191.66,192.46,95749.0,188.9921,189.8599,188.9921,189.781,95749.0
2024-02-22 11:25:00,192.48,193.23,192.41,193.21,36616.0,189.8007,190.5403,189.7317,190.5206,36616.0
2024-02-22 11:30:00,193.24,193.34,192.8,193.34,44915.0,190.5501,190.6488,190.1163,190.6488,44915.0
2024-02-22 11:35:00,193.35,193.56,193.13,193.23,46731.0,190.6586,190.8657,190.4417,190.5403,46731.0
2024-02-22 11:40:00,193.27,193.27,192.87,192.95,15176.0,190.5797,190.5797,190.1853,190.2642,15176.0
2024-02-22 11:45:00,192.85,192.92,192.31,192.33,16592.0,190.1656,190.2346,189.6331,189.6528,16592.0
2024-02-22 11:50:00,192.36,192.59,192.33,192.55,13656.0,189.6824,189.9092,189.6528,189.8698,13656.0
2024-02-22 11:55:00,192.55,193.05,192.52,193.0,22010.0,189.8698,190.3628,189.8402,190.3135,22010.0
2024-02-22 12:00:00,193.01,193.15,192.57,193.15,9498.0,190.3233,190.4614,189.8895,190.4614,9498.0
2024-02-22 12:05:00,193.13,193.25,193.02,193.17,12037.0,190.4417,190.56,190.3332,190.4811,12037.0
2024-02-22 12:10:00,193.18,193.32,192.82,192.86,15118.0,190.491,190.629,190.136,190.1754,15118.0
2024-02-22 12:15:00,192.83,193.01,192.82,193.01,10144.0,190.1459,190.3233,190.136,190.3233,10144.0
2024-02-22 12:20:00,193.02,193.02,192.79,192.84,12755.0,190.3332,190.3332,190.1064,190.1557,12755.0
2024-02-22 12:25:00,192.89,192.89,192.58,192.79,13223.0,190.205,190.205,189.8993,190.1064,13223.0
2024-02-22 12:30:00,192.88,193.28,192.88,193.11,9601.0,190.1952,190.5896,190.1952,190.422,9601.0
2024-02-22 12:35:00,193.12,193.55,193.11,193.52,15692.0,190.4318,190.8558,190.422,190.8262,15692.0
2024-02-22 12:40:00,193.53,193.66,193.44,193.52,10713.0,190.8361,190.9643,190.7474,190.8262,10713.0
2024-02-22 12:45:00,193.54,193.61,193.4,193.41,7867.0,190.846,190.915,190.7079,190.7178,7867.0
2024-02-22 12:50:00,193.47,193.63,193.44,193.63,6957.0,190.7769,190.9347,190.7474,190.9347,6957.0
2024-02-22 12:55:00,193.66,193.9,193.66,193.68,14471.0,190.9643,191.201,190.9643,190.984,14471.0
2024-02-22 13:00:00,193.75,193.86,193.62,193.84,8975.0,191.053,191.1615,190.9249,191.1418,8975.0
2024-02-22 13:05:00,193.83,194.14,193.78,193.99,18429.0,191.1319,191.4376,191.0826,191.2897,18429.0
2024-02-22 13:10:00,194.01,194.03,193.87,193.95,7694.0,191.3094,191.3291,191.1714,191.2503,7694.0
2024-02-22 13:15:00,193.93,194.26,193.93,194.22,12053.0,191.2305,191.5559,191.2305,191.5165,12053.0
2024-02-22 13:20:00,194.25,194.64,194.24,194.56,9581.0,191.5461,191.9307,191.5362,191.8518,9581.0
2024-02-22 13:25:00,194.55,194.82,194.55,194.73,10736.0,191.8419,192.1082,191.8419,192.0194,10736.0
2024-02-22 13:30:00,194.73,194.91,194.6,194.87,10566.0,192.0194,192.1969,191.8912,192.1575,10566.0
2024-02-22 13:35:00,194.9,194.9,194.59,194.67,19743.0,192.187,192.187,191.8814,191.9602,19743.0
2024-02-22 13:40:00,194.67,194.68,194.52,194.61,8847.0,191.9602,191.9701,191.8123,191.9011,8847.0
2024-02-22 13:45:00,194.6,194.76,194.58,194.62,9501.0,191.8912,192.049,191.8715,191.9109,9501.0
2024-02-22 13:50:00,194.6,194.6,193.91,194.18,16523.0,191.8912,191.8912,191.2108,191.4771,16523.0
2024-02-22 13:55:00,194.18,194.33,194.14,194.16,10805.0,191.4771,191.625,191.4376,191.4573,10805.0
2024-02-22 14:00:00,194.17,194.66,194.15,194.5,10962.0,191.4672,191.9504,191.4475,191.7926,10962.0
2024-02-22 14:05:00,194.58,194.63,194.4,194.59,6736.0,191.8715,191.9208,191.694,191.8814,6736.0
2024-02-22 14:10:00,194.59,194.97,194.59,194.92,10994.0,191.8814,192.2561,191.8814,192.2068,10994.0
2024-02-22 14:15:00,194.94,195.38,194.94,195.27,27550.0,192.2265,192.6604,192.2265,192.5519,27550.0
2024-02-22 14:20:00,195.27,195.37,195.14,195.34,6334.0,192.5519,192.6505,192.4237,192.6209,6334.0
2024-02-22 14:25:00,195.33,195.46,195.25,195.46,9262.0,192.6111,192.7392,192.5322,192.7392,9262.0
2024-02-22 14:30:00,195.48,195.5,194.98,195.06,9558.0,192.759,192.7787,192.2659,192.3448,9558.0
2024-02-22 14:35:00,195.03,195.15,194.92,195.13,11617.0,192.3152,192.4336,192.2068,192.4138,11617.0
2024-02-22 14:40:00,195.1,195.4,194.86,195.4,72253.0,192.3843,192.6801,192.1476,192.6801,72253.0
2024-02-22 14:45:00,195.37,195.38,194.98,195.32,17382.0,192.6505,192.6604,192.2659,192.6012,17382.0
2024-02-22 14:50:00,195.32,195.49,195.23,195.47,11123.0,192.6012,192.7688,192.5124,192.7491,11123.0
2024-02-22 14:55:00,195.44,195.45,195.01,195.15,23983.0,192.7195,192.7294,192.2955,192.4336,23983.0
2024-02-22 15:00:00,195.13,195.23,195.05,195.22,13919.0,192.4138,192.5124,192.335,192.5026,13919.0
2024-02-22 15:05:00,195.18,195.39,195.04,195.13,8189.0,192.4631,192.6702,192.3251,192.4138,8189.0
2024-02-22 15:10:00,195.13,195.37,195.11,195.23,14073.0,192.4138,192.6505,192.3941,192.5124,14073.0
2024-02-22 15:15:00,195.27,195.41,195.27,195.33,17066.0,192.5519,192.6899,192.5519,192.6111,17066.0
2024-02-22 15:20:00,195.31,195.79,195.15,195.79,26482.0,192.5913,193.0647,192.4336,193.0647,26482.0
2024-02-22 15:25:00,195.79,195.8,195.43,195.47,30240.0,193.0647,193.0745,192.7097,192.7491,30240.0
2024-02-22 15:30:00,195.44,195.62,195.36,195.55,33967.0,192.7195,192.897,192.6406,192.828,33967.0
2024-02-22 15:35:00,195.55,195.85,195.5,195.76,22023.0,192.828,193.1238,192.7787,193.0351,22023.0
2024-02-22 15:40:00,195.78,195.96,195.55,195.58,18575.0,193.0548,193.2323,192.828,192.8576,18575.0
2024-02-22 15:45:00,195.58,195.83,195.58,195.69,30257.0,192.8576,193.1041,192.8576,192.966,30257.0
2024-02-22 15:50:00,195.71,196.35,195.7,196.27,70363.0,192.9858,193.6169,192.9759,193.538,70363.0
2024-02-22 15:55:00,196.28,196.67,196.28,196.66,242568.0,193.5478,193.9324,193.5478,193.9225,242568.0
2024-02-23 09:30:00,197.35,197.79,196.63,196.64,43500.0,194.6029,195.0368,193.893,193.9028,43500.0
2024-02-23 09:35:00,196.56,197.08,195.93,195.93,17426.0,193.8239,194.3367,193.2027,193.2027,17426.0
2024-02-23 09:40:00,195.68,196.24,195.45,196.02,22127.0,192.9562,193.5084,192.7294,193.2914,22127.0
2024-02-23 09:45:00,196.12,196.12,195.05,195.15,13758.0,193.3901,193.3901,192.335,192.4336,13758.0
2024-02-23 09:50:00,195.11,195.91,194.81,195.34,20166.0,192.3941,193.183,192.0983,192.6209,20166.0
2024-02-23 09:55:00,195.42,195.8,195.01,195.63,16398.0,192.6998,193.0745,192.2955,192.9069,16398.0
2024-02-23 10:00:00,195.75,195.96,195.27,195.96,36707.0,193.0252,193.2323,192.5519,193.2323,36707.0
2024-02-23 10:05:00,195.97,196.39,195.88,196.13,47957.0,193.2421,193.6563,193.1534,193.3999,47957.0
2024-02-23 10:10:00,196.05,197.06,196.04,197.06,15162.0,193.321,194.317,193.3112,194.317,15162.0
2024-02-23 10:15:00,196.97,197.24,196.9,196.94,16678.0,194.2282,194.4945,194.1592,194.1986,16678.0
2024-02-23 10:20:00,197.03,197.06,196.51,196.58,5815.0,194.2874,194.317,193.7746,193.8437,5815.0
2024-02-23 10:25:00,196.58,197.08,196.43,197.0,22083.0,193.8437,194.3367,193.6957,194.2578,22083.0
2024-02-23 10:30:00,197.06,197.35,197.03,197.14,16272.0,194.317,194.6029,194.2874,194.3959,16272.0
2024-02-23 10:35:00,197.1,197.1,196.72,197.01,12479.0,194.3564,194.3564,193.9817,194.2677,12479.0
2024-02-23 10:40:00,197.1,197.41,197.08,197.27,8694.0,194.3564,194.6621,194.3367,194.524,8694.0
2024-02-23 10:45:00,197.21,197.24,196.78,196.8,10358.0,194.4649,194.4945,194.0409,194.0606,10358.0
2024-02-23 10:50:00,196.86,196.93,196.64,196.66,19507.0,194.1198,194.1888,193.9028,193.9225,19507.0
2024-02-23 10:55:00,196.73,197.1,196.42,197.1,15575.0,193.9916,194.3564,193.6859,194.3564,15575.0
2024-02-23 11:00:00,197.18,197.18,196.44,196.52,7418.0,194.4353,194.4353,193.7056,193.7845,7418.0
2024-02-23 11:05:00,196.44,196.67,196.39,196.65,7823.0,193.7056,193.9324,193.6563,193.9127,7823.0
2024-02-23 11:10:00,196.65,196.65,196.39,196.55,8335.0,193.9127,193.9127,193.6563,193.8141,8335.0
2024-02-23 11:15:00,196.55,196.8,196.46,196.63,10180.0,193.8141,194.0606,193.7253,193.893,10180.0
2024-02-23 11:20:00,196.64,196.77,196.6,196.74,8503.0,193.9028,194.031,193.8634,194.0014,8503.0
2024-02-23 11:25:00,196.7,196.74,196.34,196.58,27539.0,193.962,194.0014,193.607,193.8437,27539.0
2024-02-23 11:30:00,196.52,196.74,196.28,196.46,26094.0,193.7845,194.0014,193.5478,193.7253,26094.0
2024-02-23 11:35:00,196.44,196.74,196.34,196.69,11252.0,193.7056,194.0014,193.607,193.9521,11252.0
2024-02-23 11:40:00,196.74,196.99,196.65,196.87,18059.0,194.0014,194.2479,193.9127,194.1296,18059.0
2024-02-23 11:45:00,196.87,197.1,196.82,196.9,18916.0,194.1296,194.3564,194.0803,194.1592,18916.0
2024-02-23 11:50:00,196.9,196.97,196.71,196.77,9937.0,194.1592,194.2282,193.9718,194.031,9937.0
2024-02-23 11:55:00,196.77,196.82,196.61,196.68,10708.0,194.031,194.0803,193.8732,193.9423,10708.0
2024-02-23 12:00:00,196.77,196.97,196.66,196.89,8900.0,194.031,194.2282,193.9225,194.1493,8900.0
2024-02-23 12:05:00,196.88,197.3,196.88,197.17,10951.0,194.1395,194.5536,194.1395,194.4254,10951.0
2024-02-23 12:10:00,197.18,197.48,197.11,197.39,8542.0,194.4353,194.7311,194.3663,194.6424,8542.0
2024-02-23 12:15:00,197.44,197.45,197.19,197.43,18088.0,194.6917,194.7015,194.4452,194.6818,18088.0
2024-02-23 12:20:00,197.4,197.77,197.39,197.52,15762.0,194.6522,195.0171,194.6424,194.7706,15762.0
2024-02-23 12:25:00,197.58,197.61,197.36,197.46,7994.0,194.8297,194.8593,194.6128,194.7114,7994.0
2024-02-23 12:30:00,197.46,197.46,197.21,197.42,5357.0,194.7114,194.7114,194.4649,194.672,5357.0
2024-02-23 12:35:00,197.43,197.61,197.4,197.58,13561.0,194.6818,194.8593,194.6522,194.8297,13561.0
2024-02-23 12:40:00,197.58,197.58,197.45,197.56,4843.0,194.8297,194.8297,194.7015,194.81,4843.0
2024-02-23 12:45:00,197.6,197.72,197.36,197.4,20247.0,194.8495,194.9678,194.6128,194.6522,20247.0
2024-02-23 12:50:00,197.39,197.39,197.16,197.28,8175.0,194.6424,194.6424,194.4156,194.5339,8175.0
2024-02-23 12:55:00,197.21,197.27,197.18,197.19,3550.0,194.4649,194.524,194.4353,194.4452,3550.0
2024-02-23 13:00:00,197.13,197.19,196.97,197.09,8807.0,194.386,194.4452,194.2282,194.3466,8807.0
2024-02-23 13:05:00,197.12,197.12,196.86,196.86,6086.0,194.3761,194.3761,194.1198,194.1198,6086.0
2024-02-23 13:10:00,196.78,197.11,196.76,197.01,7501.0,194.0409,194.3663,194.0211,194.2677,7501.0
2024-02-23 13:15:00,197.01,197.02,196.85,197.02,5792.0,194.2677,194.2775,194.1099,194.2775,5792.0
2024-02-23 13:20:00,197.02,197.03,196.83,197.02,5532.0,194.2775,194.2874,194.0902,194.2775,5532.0
2024-02-23 13:25:00,196.99,197.18,196.95,197.17,6227.0,194.2479,194.4353,194.2085,194.4254,6227.0
2024-02-23 13:30:00,197.15,197.32,197.11,197.27,4186.0,194.4057,194.5734,194.3663,194.524,4186.0
2024-02-23 13:35:00,197.32,197.37,197.17,197.19,6207.0,194.5734,194.6227,194.4254,194.4452,6207.0
2024-02-23 13:40:00,197.17,197.18,196.96,197.03,5936.0,194.4254,194.4353,194.2184,194.2874,5936.0
2024-02-23 13:45:00,196.99,197.15,196.98,197.06,5058.0,194.2479,194.4057,194.2381,194.317,5058.0
2024-02-23 13:50:00,197.09,197.11,196.88,197.03,10404.0,194.3466,194.3663,194.1395,194.2874,10404.0
2024-02-23 13:55:00,197.05,197.09,196.88,196.92,10715.0,194.3071,194.3466,194.1395,194.1789,10715.0
2024-02-23 14:00:00,196.91,196.91,196.75,196.83,9743.0,194.1691,194.1691,194.0113,194.0902,9743.0
2024-02-23 14:05:00,196.84,197.1,196.83,197.02,14045.0,194.1,194.3564,194.0902,194.2775,14045.0
2024-02-23 14:10:00,197.0,197.07,196.95,196.98,8880.0,194.2578,194.3268,194.2085,194.2381,8880.0
2024-02-23 14:15:00,196.98,197.29,196.87,197.19,49576.0,194.2381,194.5438,194.1296,194.4452,49576.0
2024-02-23 14:20:00,197.21,197.37,197.14,197.32,11231.0,194.4649,194.6227,194.3959,194.5734,11231.0
2024-02-23 14:25:00,197.33,197.44,197.19,197.28,42312.0,194.5832,194.6917,194.4452,194.5339,42312.0
2024-02-23 14:30:00,197.28,197.31,196.92,196.98,9959.0,194.5339,194.5635,194.1789,194.2381,9959.0
2024-02-23 14:35:00,196.98,197.26,196.94,197.13,20613.0,194.2381,194.5142,194.1986,194.386,20613.0
2024-02-23 14:40:00,197.11,197.19,196.79,196.84,22603.0,194.3663,194.4452,194.0507,194.1,22603.0
2024-02-23 14:45:00,196.86,197.03,196.79,196.83,15319.0,194.1198,194.2874,194.0507,194.0902,15319.0
2024-02-23 14:50:00,196.78,197.0,196.7,197.0,9396.0,194.0409,194.2578,193.962,194.2578,9396.0
2024-02-23 14:55:00,196.98,197.09,196.95,197.05,10936.0,194.2381,194.3466,194.2085,194.3071,10936.0
2024-02-23 15:00:00,197.05,197.07,196.83,196.9,10996.0,194.3071,194.3268,194.0902,194.1592,10996.0
2024-02-23 15:05:00,196.91,197.31,196.86,197.3,34209.0,194.1691,194.5635,194.1198,194.5536,34209.0
2024-02-23 15:10:00,197.29,197.55,197.29,197.5,19886.0,194.5438,194.8002,194.5438,194.7508,19886.0
2024-02-23 15:15:00,197.53,197.76,197.48,197.69,18642.0,194.7804,195.0072,194.7311,194.9382,18642.0
2024-02-23 15:20:00,197.69,197.92,197.49,197.84,13633.0,194.9382,195.165,194.741,195.0861,13633.0
2024-02-23 15:25:00,197.85,198.21,197.82,197.92,29784.0,195.096,195.451,195.0664,195.165,29784.0
2024-02-23 15:30:00,197.87,198.01,197.74,197.89,16196.0,195.1157,195.2537,194.9875,195.1354,16196.0
2024-02-23 15:35:00,197.89,198.05,197.54,197.62,24164.0,195.1354,195.2932,194.7903,194.8692,24164.0
2024-02-23 15:40:00,197.62,197.68,197.22,197.25,14430.0,194.8692,194.9283,194.4747,194.5043,14430.0
2024-02-23 15:45:00,197.29,197.89,197.26,197.83,36433.0,194.5438,195.1354,194.5142,195.0763,36433.0
2024-02-23 15:50:00,197.87,197.9,197.19,197.19,48477.0,195.1157,195.1453,194.4452,194.4452,48477.0
2024-02-23 15:55:00,197.19,197.68,197.12,197.21,150808.0,194.4452,194.9283,194.3761,194.4649,150808.0
2024-02-26 09:30:00,196.9,197.64,196.55,197.59,65643.0,194.1592,194.8889,193.8141,194.8396,65643.0
2024-02-26 09:35:00,197.59,197.8,197.08,197.27,14378.0,194.8396,195.0467,194.3367,194.524,14378.0
2024-02-26 09:40:00,197.07,197.5,196.97,197.39,12857.0,194.3268,194.7508,194.2282,194.6424,12857.0
2024-02-26 09:45:00,197.34,197.35,196.81,196.88,7261.0,194.5931,194.6029,194.0705,194.1395,7261.0
2024-02-26 09:50:00,196.95,197.01,196.74,197.0,19461.0,194.2085,194.2677,194.0014,194.2578,19461.0
2024-02-26 09:55:00,196.99,197.99,196.92,197.92,18820.0,194.2479,195.234,194.1789,195.165,18820.0
2024-02-26 10:00:00,197.84,197.84,197.45,197.49,22524.0,195.0861,195.0861,194.7015,194.741,22524.0
2024-02-26 10:05:00,197.51,197.85,197.19,197.54,17271.0,194.7607,195.096,194.4452,194.7903,17271.0
2024-02-26 10:10:00,197.42,197.52,196.7,196.81,15611.0,194.672,194.7706,193.962,194.0705,15611.0
2024-02-26 10:15:00,196.81,196.87,196.12,196.29,18942.0,194.0705,194.1296,193.3901,193.5577,18942.0
2024-02-26 10:20:00,196.45,196.81,196.29,196.7,28476.0,193.7155,194.0705,193.5577,193.962,28476.0
2024-02-26 10:25:00,196.7,196.86,196.53,196.71,17001.0,193.962,194.1198,193.7943,193.9718,17001.0
2024-02-26 10:30:00,196.71,196.74,196.43,196.58,11016.0,193.9718,194.0014,193.6957,193.8437,11016.0
2024-02-26 10:35:00,196.58,197.09,196.52,196.92,16955.0,193.8437,194.3466,193.7845,194.1789,16955.0
2024-02-26 10:40:00,196.82,197.16,196.56,197.14,20960.0,194.0803,194.4156,193.8239,194.3959,20960.0
2024-02-26 10:45:00,197.16,197.23,196.88,196.96,24351.0,194.4156,194.4846,194.1395,194.2184,24351.0
2024-02-26 10:50:00,197.03,197.23,196.69,196.74,28802.0,194.2874,194.4846,193.9521,194.0014,28802.0
2024-02-26 10:55:00,196.7,196.8,196.41,196.42,36743.0,193.962,194.0606,193.676,193.6859,36743.0
2024-02-26 11:00:00,196.48,196.83,196.34,196.77,15647.0,193.745,194.0902,193.607,194.031,15647.0
2024-02-26 11:05:00,196.7,197.14,196.67,196.89,24281.0,193.962,194.3959,193.9324,194.1493,24281.0
2024-02-26 11:10:00,196.99,197.13,196.9,197.01,12857.0,194.2479,194.386,194.1592,194.2677,12857.0
2024-02-26 11:15:00,196.97,197.24,196.87,197.06,14092.0,194.2282,194.4945,194.1296,194.317,14092.0
2024-02-26 11:20:00,197.07,197.08,196.82,196.83,7516.0,194.3268,194.3367,194.0803,194.0902,7516.0
2024-02-26 11:25:00,196.83,196.89,196.61,196.67,18985.0,194.0902,194.1493,193.8732,193.9324,18985.0
2024-02-26 11:30:00,196.67,196.67,196.21,196.31,15232.0,193.9324,193.9324,193.4788,193.5774,15232.0
2024-02-26 11:35:00,196.31,196.34,195.77,196.23,59894.0,193.5774,193.607,193.0449,193.4985,59894.0
2024-02-26 11:40:00,196.16,196.48,196.16,196.34,16777.0,193.4295,193.745,193.4295,193.607,16777.0
2024-02-26 11:45:00,196.38,196.43,195.99,196.04,17304.0,193.6464,193.6957,193.2619,193.3112,17304.0
2024-02-26 11:50:00,196.0,196.48,195.87,196.4,43608.0,193.2717,193.745,193.1435,193.6662,43608.0
2024-02-26 11:55:00,196.37,196.41,196.02,196.02,9299.0,193.6366,193.676,193.2914,193.2914,9299.0
2024-02-26 12:00:00,196.01,196.12,195.74,196.06,24519.0,193.2816,193.3901,193.0153,193.3309,24519.0
2024-02-26 12:05:00,196.09,196.3,195.87,196.19,16459.0,193.3605,193.5676,193.1435,193.4591,16459.0
2024-02-26 12:10:00,196.08,196.13,195.79,195.84,4797.0,193.3506,193.3999,193.0647,193.114,4797.0
2024-02-26 12:15:00,195.74,195.75,195.61,195.67,1597.0,193.0153,193.0252,192.8872,192.9463,1597.0
2024-02-26 12:20:00,195.63,196.1,195.52,196.08,8259.0,192.9069,193.3703,192.7984,193.3506,8259.0
2024-02-26 12:25:00,196.04,196.1,195.9,195.9,2706.0,193.3112,193.3703,193.1731,193.1731,2706.0
2024-02-26 12:30:00,195.99,196.05,195.71,195.8,5578.0,193.2619,193.321,192.9858,193.0745,5578.0
2024-02-26 12:35:00,195.78,195.79,195.52,195.52,2461.0,193.0548,193.0647,192.7984,192.7984,2461.0
2024-02-26 12:40:00,195.55,195.59,195.48,195.51,3433.0,192.828,192.8674,192.759,192.7885,3433.0
2024-02-26 12:45:00,195.5,195.91,195.46,195.91,11192.0,192.7787,193.183,192.7392,193.183,11192.0
2024-02-26 12:50:00,195.91,196.02,195.78,195.85,5056.0,193.183,193.2914,193.0548,193.1238,5056.0
2024-02-26 12:55:00,195.85,196.28,195.85,196.1,7949.0,193.1238,193.5478,193.1238,193.3703,7949.0
2024-02-26 13:00:00,196.1,196.13,195.84,195.94,3868.0,193.3703,193.3999,193.114,193.2126,3868.0
2024-02-26 13:05:00,195.97,196.27,195.91,195.96,13480.0,193.2421,193.538,193.183,193.2323,13480.0
2024-02-26 13:10:00,195.95,196.17,195.95,196.09,7184.0,193.2224,193.4394,193.2224,193.3605,7184.0
2024-02-26 13:15:00,196.09,196.21,196.0,196.0,6353.0,193.3605,193.4788,193.2717,193.2717,6353.0
2024-02-26 13:20:00,195.98,196.4,195.97,196.32,9419.0,193.252,193.6662,193.2421,193.5873,9419.0
2024-02-26 13:25:00,196.33,196.35,196.02,196.15,14375.0,193.5971,193.6169,193.2914,193.4196,14375.0
2024-02-26 13:30:00,196.17,196.44,196.12,196.36,16076.0,193.4394,193.7056,193.3901,193.6267,16076.0
2024-02-26 13:35:00,196.4,196.65,196.3,196.6,22977.0,193.6662,193.9127,193.5676,193.8634,22977.0
2024-02-26 13:40:00,196.59,196.72,196.39,196.68,10981.0,193.8535,193.9817,193.6563,193.9423,10981.0
2024-02-26 13:45:00,196.74,196.89,196.65,196.73,24352.0,194.0014,194.1493,193.9127,193.9916,24352.0
2024-02-26 13:50:00,196.7,196.73,196.44,196.58,16509.0,193.962,193.9916,193.7056,193.8437,16509.0
2024-02-26 13:55:00,196.65,196.81,196.64,196.71,3437.0,193.9127,194.0705,193.9028,193.9718,3437.0
2024-02-26 14:00:00,196.75,197.0,196.49,196.56,31634.0,194.0113,194.2578,193.7549,193.8239,31634.0
2024-02-26 14:05:00,196.56,196.89,196.56,196.89,12521.0,193.8239,194.1493,193.8239,194.1493,12521.0
2024-02-26 14:10:00,196.88,197.02,196.74,196.95,46027.0,194.1395,194.2775,194.0014,194.2085,46027.0
2024-02-26 14:15:00,196.91,197.16,196.87,197.11,17729.0,194.1691,194.4156,194.1296,194.3663,17729.0
2024-02-26 14:20:00,197.01,197.18,196.93,196.99,10013.0,194.2677,194.4353,194.1888,194.2479,10013.0
2024-02-26 14:25:00,197.04,197.15,196.96,197.15,5428.0,194.2973,194.4057,194.2184,194.4057,5428.0
2024-02-26 14:30:00,197.13,197.3,197.1,197.22,6266.0,194.386,194.5536,194.3564,194.4747,6266.0
2024-02-26 14:35:00,197.25,197.3,197.08,197.24,5208.0,194.5043,194.5536,194.3367,194.4945,5208.0
2024-02-26 14:40:00,197.3,197.3,196.96,197.02,15111.0,194.5536,194.5536,194.2184,194.2775,15111.0
2024-02-26 14:45:00,197.02,197.1,196.92,196.96,10873.0,194.2775,194.3564,194.1789,194.2184,10873.0
2024-02-26 14:50:00,196.98,197.19,196.96,197.12,6822.0,194.2381,194.4452,194.2184,194.3761,6822.0
2024-02-26 14:55:00,197.08,197.21,197.07,197.11,14602.0,194.3367,194.4649,194.3268,194.3663,14602.0
2024-02-26 15:00:00,197.14,197.36,197.06,197.15,15436.0,194.3959,194.6128,194.317,194.4057,15436.0
2024-02-26 15:05:00,197.18,197.31,197.06,197.31,8485.0,194.4353,194.5635,194.317,194.5635,8485.0
2024-02-26 15:10:00,197.27,197.34,197.14,197.27,21233.0,194.524,194.5931,194.3959,194.524,21233.0
2024-02-26 15:15:00,197.26,197.48,197.2,197.21,8356.0,194.5142,194.7311,194.455,194.4649,8356.0
2024-02-26 15:20:00,197.23,197.24,196.94,196.98,6980.0,194.4846,194.4945,194.1986,194.2381,6980.0
2024-02-26 15:25:00,196.98,197.25,196.98,197.24,7274.0,194.2381,194.5043,194.2381,194.4945,7274.0
2024-02-26 15:30:00,197.2,197.26,196.92,197.03,7505.0,194.455,194.5142,194.1789,194.2874,7505.0
2024-02-26 15:35:00,197.03,197.06,196.81,196.9,11598.0,194.2874,194.317,194.0705,194.1592,11598.0
2024-02-26 15:40:00,196.87,196.9,196.55,196.78,15722.0,194.1296,194.1592,193.8141,194.0409,15722.0
2024-02-26 15:45:00,196.72,197.19,196.71,197.09,20417.0,193.9817,194.4452,193.9718,194.3466,20417.0
2024-02-26 15:50:00,197.14,197.26,196.97,197.08,23769.0,194.3959,194.5142,194.2282,194.3367,23769.0
2024-02-26 15:55:00,197.1,197.21,196.91,197.0,72696.0,194.3564,194.4649,194.1691,194.2578,72696.0
2024-02-27 09:30:00,197.65,197.72,194.04,194.68,81976.0,194.8988,194.9678,191.339,191.9701,81976.0
2024-02-27 09:35:00,194.83,196.04,194.45,196.04,15614.0,192.118,193.3112,191.7433,193.3112,15614.0
2024-02-27 09:40:00,196.05,197.62,196.04,196.95,16863.0,193.321,194.8692,193.3112,194.2085,16863.0
2024-02-27 09:45:00,197.13,197.68,196.96,197.35,15003.0,194.386,194.9283,194.2184,194.6029,15003.0
2024-02-27 09:50:00,197.47,197.69,196.21,196.38,30818.0,194.7213,194.9382,193.4788,193.6464,30818.0
2024-02-27 09:55:00,196.48,197.27,196.38,197.12,23041.0,193.745,194.524,193.6464,194.3761,23041.0
2024-02-27 10:00:00,197.26,197.56,196.58,196.77,14905.0,194.5142,194.81,193.8437,194.031,14905.0
2024-02-27 10:05:00,196.72,197.13,196.38,196.52,10030.0,193.9817,194.386,193.6464,193.7845,10030.0
2024-02-27 10:10:00,196.52,196.81,196.45,196.73,4373.0,193.7845,194.0705,193.7155,193.9916,4373.0
2024-02-27 10:15:00,196.67,197.0,196.56,197.0,11133.0,193.9324,194.2578,193.8239,194.2578,11133.0
2024-02-27 10:20:00,196.99,197.11,196.86,197.11,4627.0,194.2479,194.3663,194.1198,194.3663,4627.0
2024-02-27 10:25:00,197.01,197.22,196.87,197.22,8054.0,194.2677,194.4747,194.1296,194.4747,8054.0
2024-02-27 10:30:00,197.27,197.47,197.24,197.31,14665.0,194.524,194.7213,194.4945,194.5635,14665.0
2024-02-27 10:35:00,197.28,197.87,197.03,197.87,13412.0,194.5339,195.1157,194.2874,195.1157,13412.0
2024-02-27 10:40:00,197.88,197.99,197.59,197.97,20387.0,195.1256,195.234,194.8396,195.2143,20387.0
2024-02-27 10:45:00,197.91,198.39,197.9,198.19,23553.0,195.1551,195.6285,195.1453,195.4312,23553.0
2024-02-27 10:50:00,198.22,198.82,198.22,198.28,48488.0,195.4608,196.0525,195.4608,195.52,48488.0
2024-02-27 10:55:00,198.28,198.85,198.28,198.69,28096.0,195.52,196.0821,195.52,195.9243,28096.0
2024-02-27 11:00:00,198.69,198.96,198.43,198.5,28470.0,195.9243,196.1905,195.6679,195.7369,28470.0
2024-02-27 11:05:00,198.5,198.91,198.33,198.63,28114.0,195.7369,196.1412,195.5693,195.8651,28114.0
2024-02-27 11:10:00,198.52,198.98,198.52,198.52,11510.0,195.7566,196.2102,195.7566,195.7566,11510.0
2024-02-27 11:15:00,198.56,198.71,198.48,198.56,7767.0,195.7961,195.944,195.7172,195.7961,7767.0
2024-02-27 11:20:00,198.56,198.84,198.56,198.63,11869.0,195.7961,196.0722,195.7961,195.8651,11869.0
2024-02-27 11:25:00,198.66,198.94,198.62,198.84,22370.0,195.8947,196.1708,195.8553,196.0722,22370.0
2024-02-27 11:30:00,198.79,198.96,198.61,198.72,9950.0,196.0229,196.1905,195.8454,195.9539,9950.0
2024-02-27 11:35:00,198.71,198.74,198.52,198.71,8223.0,195.944,195.9736,195.7566,195.944,8223.0
2024-02-27 11:40:00,198.71,198.75,198.35,198.35,4286.0,195.944,195.9834,195.589,195.589,4286.0
2024-02-27 11:45:00,198.28,198.32,197.99,198.04,2733.0,195.52,195.5594,195.234,195.2833,2733.0
2024-02-27 11:50:00,198.06,198.2,197.7,197.73,9656.0,195.3031,195.4411,194.9481,194.9776,9656.0
2024-02-27 11:55:00,197.7,197.94,197.62,197.91,7291.0,194.9481,195.1847,194.8692,195.1551,7291.0
2024-02-27 12:00:00,197.88,198.01,197.86,198.01,4659.0,195.1256,195.2537,195.1058,195.2537,4659.0
2024-02-27 12:05:00,198.03,198.11,197.97,197.98,5209.0,195.2735,195.3524,195.2143,195.2242,5209.0
2024-02-27 12:10:00,197.97,198.64,197.97,198.62,10524.0,195.2143,195.875,195.2143,195.8553,10524.0
2024-02-27 12:15:00,198.64,198.96,198.63,198.77,28099.0,195.875,196.1905,195.8651,196.0032,28099.0
2024-02-27 12:20:00,198.77,198.85,198.63,198.8,11425.0,196.0032,196.0821,195.8651,196.0328,11425.0
2024-02-27 12:25:00,198.84,198.96,198.35,198.35,14574.0,196.0722,196.1905,195.589,195.589,14574.0
2024-02-27 12:30:00,198.37,198.61,198.27,198.61,7780.0,195.6087,195.8454,195.5101,195.8454,7780.0
2024-02-27 12:35:00,198.57,198.8,198.5,198.57,9360.0,195.806,196.0328,195.7369,195.806,9360.0
2024-02-27 12:40:00,198.52,198.52,198.16,198.16,3353.0,195.7566,195.7566,195.4017,195.4017,3353.0
2024-02-27 12:45:00,198.21,198.46,198.13,198.15,7274.0,195.451,195.6975,195.3721,195.3918,7274.0
2024-02-27 12:50:00,198.17,198.26,198.0,198.11,17551.0,195.4115,195.5003,195.2439,195.3524,17551.0
2024-02-27 12:55:00,198.15,198.17,198.01,198.08,5479.0,195.3918,195.4115,195.2537,195.3228,5479.0
2024-02-27 13:00:00,198.01,198.1,197.67,197.95,16701.0,195.2537,195.3425,194.9185,195.1946,16701.0
2024-02-27 13:05:00,197.96,197.96,197.67,197.92,4988.0,195.2044,195.2044,194.9185,195.165,4988.0
2024-02-27 13:10:00,197.91,197.94,197.77,197.77,5212.0,195.1551,195.1847,195.0171,195.0171,5212.0
2024-02-27 13:15:00,197.81,197.83,197.54,197.55,3388.0,195.0565,195.0763,194.7903,194.8002,3388.0
2024-02-27 13:20:00,197.5,197.65,197.45,197.45,10390.0,194.7508,194.8988,194.7015,194.7015,10390.0
2024-02-27 13:25:00,197.54,197.54,197.29,197.3,7429.0,194.7903,194.7903,194.5438,194.5536,7429.0
2024-02-27 13:30:00,197.29,197.59,197.23,197.51,17137.0,194.5438,194.8396,194.4846,194.7607,17137.0
2024-02-27 13:35:00,197.59,197.66,197.18,197.21,11089.0,194.8396,194.9086,194.4353,194.4649,11089.0
2024-02-27 13:40:00,197.23,197.65,197.19,197.36,29299.0,194.4846,194.8988,194.4452,194.6128,29299.0
2024-02-27 13:45:00,197.36,197.65,197.29,197.57,14416.0,194.6128,194.8988,194.5438,194.8199,14416.0
2024-02-27 13:50:00,197.59,197.75,197.53,197.74,8646.0,194.8396,194.9974,194.7804,194.9875,8646.0
2024-02-27 13:55:00,197.78,198.07,197.76,197.95,8612.0,195.0269,195.3129,195.0072,195.1946,8612.0
2024-02-27 14:00:00,197.88,197.92,197.76,197.8,9717.0,195.1256,195.165,195.0072,195.0467,9717.0
2024-02-27 14:05:00,197.81,198.13,197.76,198.09,25538.0,195.0565,195.3721,195.0072,195.3326,25538.0
2024-02-27 14:10:00,198.09,198.15,197.99,198.15,10103.0,195.3326,195.3918,195.234,195.3918,10103.0
2024-02-27 14:15:00,198.16,198.34,198.12,198.12,7754.0,195.4017,195.5792,195.3622,195.3622,7754.0
2024-02-27 14:20:00,198.18,198.35,198.16,198.31,5917.0,195.4214,195.589,195.4017,195.5496,5917.0
2024-02-27 14:25:00,198.27,198.39,198.21,198.3,12337.0,195.5101,195.6285,195.451,195.5397,12337.0
2024-02-27 14:30:00,198.32,198.37,198.04,198.11,6146.0,195.5594,195.6087,195.2833,195.3524,6146.0
2024-02-27 14:35:00,198.02,198.11,197.86,197.86,6021.0,195.2636,195.3524,195.1058,195.1058,6021.0
2024-02-27 14:40:00,197.86,198.12,197.84,198.11,14321.0,195.1058,195.3622,195.0861,195.3524,14321.0
2024-02-27 14:45:00,198.11,198.15,197.97,198.11,7729.0,195.3524,195.3918,195.2143,195.3524,7729.0
2024-02-27 14:50:00,198.11,198.42,197.99,198.39,19799.0,195.3524,195.658,195.234,195.6285,19799.0
2024-02-27 14:55:00,198.37,198.54,198.35,198.49,7372.0,195.6087,195.7764,195.589,195.7271,7372.0
2024-02-27 15:00:00,198.49,198.71,198.46,198.68,6575.0,195.7271,195.944,195.6975,195.9144,6575.0
2024-02-27 15:05:00,198.71,198.73,198.5,198.5,6289.0,195.944,195.9637,195.7369,195.7369,6289.0
2024-02-27 15:10:00,198.54,198.74,198.54,198.73,7602.0,195.7764,195.9736,195.7764,195.9637,7602.0
2024-02-27 15:15:00,198.76,198.92,198.68,198.68,12603.0,195.9933,196.1511,195.9144,195.9144,12603.0
2024-02-27 15:20:00,198.68,198.86,198.67,198.79,6539.0,195.9144,196.0919,195.9046,196.0229,6539.0
2024-02-27 15:25:00,198.82,198.98,198.8,198.83,7868.0,196.0525,196.2102,196.0328,196.0623,7868.0
2024-02-27 15:30:00,198.8,198.82,198.51,198.81,9722.0,196.0328,196.0525,195.7468,196.0426,9722.0
2024-02-27 15:35:00,198.81,198.95,198.72,198.74,12925.0,196.0426,196.1807,195.9539,195.9736,12925.0
2024-02-27 15:40:00,198.71,198.83,198.5,198.77,24325.0,195.944,196.0623,195.7369,196.0032,24325.0
2024-02-27 15:45:00,198.75,198.91,198.56,198.91,27132.0,195.9834,196.1412,195.7961,196.1412,27132.0
2024-02-27 15:50:00,198.92,199.04,198.6,198.92,45938.0,196.1511,196.2694,195.8355,196.1511,45938.0
2024-02-27 15:55:00,198.91,199.25,198.69,199.05,111334.0,196.1412,196.4765,195.9243,196.2793,111334.0
2024-02-28 09:30:00,199.3,199.32,198.0,198.33,39831.0,196.5258,196.5455,195.2439,195.5693,39831.0
2024-02-28 09:35:00,198.08,198.42,197.1,197.28,6502.0,195.3228,195.658,194.3564,194.5339,6502.0
2024-02-28 09:40:00,197.28,197.75,197.1,197.53,34610.0,194.5339,194.9974,194.3564,194.7804,34610.0
2024-02-28 09:45:00,197.5,198.27,197.3,197.8,36668.0,194.7508,195.5101,194.5536,195.0467,36668.0
2024-02-28 09:50:00,197.83,198.82,197.83,198.72,20447.0,195.0763,196.0525,195.0763,195.9539,20447.0
2024-02-28 09:55:00,198.72,198.73,198.18,198.31,6367.0,195.9539,195.9637,195.4214,195.5496,6367.0
2024-02-28 10:00:00,198.34,198.66,198.22,198.33,21302.0,195.5792,195.8947,195.4608,195.5693,21302.0
2024-02-28 10:05:00,198.41,199.07,198.4,198.79,23146.0,195.6482,196.299,195.6383,196.0229,23146.0
2024-02-28 10:10:00,198.87,199.25,198.79,198.84,6607.0,196.1018,196.4765,196.0229,196.0722,6607.0
2024-02-28 10:15:00,198.85,199.07,198.81,198.92,5574.0,196.0821,196.299,196.0426,196.1511,5574.0
2024-02-28 10:20:00,198.92,198.92,198.59,198.61,8885.0,196.1511,196.1511,195.8257,195.8454,8885.0
2024-02-28 10:25:00,198.66,198.68,198.46,198.48,10184.0,195.8947,195.9144,195.6975,195.7172,10184.0
2024-02-28 10:30:00,198.55,199.26,198.48,199.26,10626.0,195.7862,196.4863,195.7172,196.4863,10626.0
2024-02-28 10:35:00,199.35,199.41,198.94,199.05,6897.0,196.5751,196.6343,196.1708,196.2793,6897.0
2024-02-28 10:40:00,199.1,199.15,198.86,198.98,9287.0,196.3286,196.3779,196.0919,196.2102,9287.0
2024-02-28 10:45:00,198.95,199.43,198.95,199.43,15403.0,196.1807,196.654,196.1807,196.654,15403.0
2024-02-28 10:50:00,199.38,199.59,199.22,199.3,5700.0,196.6047,196.8118,196.4469,196.5258,5700.0
2024-02-28 10:55:00,199.21,199.39,199.14,199.39,10866.0,196.437,196.6145,196.368,196.6145,10866.0
2024-02-28 11:00:00,199.34,199.61,199.12,199.31,21970.0,196.5652,196.8315,196.3483,196.5357,21970.0
2024-02-28 11:05:00,199.31,199.53,199.09,199.09,19977.0,196.5357,196.7526,196.3187,196.3187,19977.0
2024-02-28 11:10:00,198.92,199.01,198.76,198.79,4348.0,196.1511,196.2398,195.9933,196.0229,4348.0
2024-02-28 11:15:00,198.83,198.83,198.48,198.71,7296.0,196.0623,196.0623,195.7172,195.944,7296.0
2024-02-28 11:20:00,198.71,198.84,198.55,198.79,9369.0,195.944,196.0722,195.7862,196.0229,9369.0
2024-02-28 11:25:00,198.85,198.85,198.6,198.6,7327.0,196.0821,196.0821,195.8355,195.8355,7327.0
2024-02-28 11:30:00,198.69,198.69,198.12,198.17,3201.0,195.9243,195.9243,195.3622,195.4115,3201.0
2024-02-28 11:35:00,198.17,198.55,198.15,198.25,14519.0,195.4115,195.7862,195.3918,195.4904,14519.0
2024-02-28 11:40:00,198.34,198.46,198.3,198.35,9892.0,195.5792,195.6975,195.5397,195.589,9892.0
2024-02-28 11:45:00,198.4,198.59,198.38,198.57,7781.0,195.6383,195.8257,195.6186,195.806,7781.0
2024-02-28 11:50:00,198.58,198.63,198.36,198.61,21434.0,195.8158,195.8651,195.5989,195.8454,21434.0
2024-02-28 11:55:00,198.56,198.72,198.55,198.62,5766.0,195.7961,195.9539,195.7862,195.8553,5766.0
2024-02-28 12:00:00,198.69,198.76,198.61,198.73,9545.0,195.9243,195.9933,195.8454,195.9637,9545.0
2024-02-28 12:05:00,198.74,199.14,198.73,199.1,5823.0,195.9736,196.368,195.9637,196.3286,5823.0
2024-02-28 12:10:00,199.11,199.16,198.89,199.14,12708.0,196.3384,196.3877,196.1215,196.368,12708.0
2024-02-28 12:15:00,199.12,199.21,198.95,199.07,8131.0,196.3483,196.437,196.1807,196.299,8131.0
2024-02-28 12:20:00,199.08,199.08,198.96,198.97,3558.0,196.3089,196.3089,196.1905,196.2004,3558.0
2024-02-28 12:25:00,199.01,199.54,199.0,199.33,44208.0,196.2398,196.7625,196.23,196.5554,44208.0
2024-02-28 12:30:00,199.28,199.33,199.13,199.14,4600.0,196.5061,196.5554,196.3582,196.368,4600.0
2024-02-28 12:35:00,199.13,199.17,198.75,198.85,5882.0,196.3582,196.3976,195.9834,196.0821,5882.0
2024-02-28 12:40:00,198.83,199.09,198.83,198.95,6841.0,196.0623,196.3187,196.0623,196.1807,6841.0
2024-02-28 12:45:00,198.9,199.02,198.89,198.96,5524.0,196.1314,196.2497,196.1215,196.1905,5524.0
2024-02-28 12:50:00,198.95,198.95,198.83,198.84,3745.0,196.1807,196.1807,196.0623,196.0722,3745.0
2024-02-28 12:55:00,198.84,198.86,198.64,198.65,3906.0,196.0722,196.0919,195.875,195.8848,3906.0
2024-02-28 13:00:00,198.63,198.63,198.32,198.36,5295.0,195.8651,195.8651,195.5594,195.5989,5295.0
2024-02-28 13:05:00,198.24,198.31,197.97,198.02,4357.0,195.4805,195.5496,195.2143,195.2636,4357.0
2024-02-28 13:10:00,198.01,198.01,197.87,198.01,4753.0,195.2537,195.2537,195.1157,195.2537,4753.0
2024-02-28 13:15:00,198.05,198.35,197.91,198.35,7780.0,195.2932,195.589,195.1551,195.589,7780.0
2024-02-28 13:20:00,198.37,198.76,198.37,198.69,6502.0,195.6087,195.9933,195.6087,195.9243,6502.0
2024-02-28 13:25:00,198.69,198.8,198.6,198.78,5932.0,195.9243,196.0328,195.8355,196.013,5932.0
2024-02-28 13:30:00,198.8,199.0,198.78,198.96,8633.0,196.0328,196.23,196.013,196.1905,8633.0
2024-02-28 13:35:00,198.87,198.9,198.75,198.81,2725.0,196.1018,196.1314,195.9834,196.0426,2725.0
2024-02-28 13:40:00,198.87,198.87,198.76,198.8,3229.0,196.1018,196.1018,195.9933,196.0328,3229.0
2024-02-28 13:45:00,198.8,199.11,198.79,198.98,9957.0,196.0328,196.3384,196.0229,196.2102,9957.0
2024-02-28 13:50:00,198.98,199.12,198.94,198.99,12131.0,196.2102,196.3483,196.1708,196.2201,12131.0
2024-02-28 13:55:00,199.02,199.1,198.96,199.02,5469.0,196.2497,196.3286,196.1905,196.2497,5469.0
2024-02-28 14:00:00,198.99,199.12,198.97,198.99,17331.0,196.2201,196.3483,196.2004,196.2201,17331.0
2024-02-28 14:05:00,198.99,199.05,198.78,198.98,53381.0,196.2201,196.2793,196.013,196.2102,53381.0
2024-02-28 14:10:00,198.98,198.98,198.54,198.8,29558.0,196.2102,196.2102,195.7764,196.0328,29558.0
2024-02-28 14:15:00,198.76,199.05,198.68,198.99,18775.0,195.9933,196.2793,195.9144,196.2201,18775.0
2024-02-28 14:20:00,198.94,199.07,198.94,199.0,5688.0,196.1708,196.299,196.1708,196.23,5688.0
2024-02-28 14:25:00,199.0,199.16,198.94,198.97,9276.0,196.23,196.3877,196.1708,196.2004,9276.0
2024-02-28 14:30:00,198.97,199.08,198.89,198.97,5971.0,196.2004,196.3089,196.1215,196.2004,5971.0
2024-02-28 14:35:00,198.96,199.16,198.91,199.07,22372.0,196.1905,196.3877,196.1412,196.299,22372.0
2024-02-28 14:40:00,199.17,199.41,199.06,199.22,19686.0,196.3976,196.6343,196.2891,196.4469,19686.0
2024-02-28 14:45:00,199.22,199.26,199.11,199.14,9830.0,196.4469,196.4863,196.3384,196.368,9830.0
2024-02-28 14:50:00,199.12,199.43,199.08,199.41,9373.0,196.3483,196.654,196.3089,196.6343,9373.0
2024-02-28 14:55:00,199.42,199.62,199.37,199.55,9568.0,196.6441,196.8413,196.5948,196.7723,9568.0
2024-02-28 15:00:00,199.55,199.62,199.48,199.55,8087.0,196.7723,196.8413,196.7033,196.7723,8087.0
2024-02-28 15:05:00,199.52,199.53,199.39,199.49,9605.0,196.7427,196.7526,196.6145,196.7131,9605.0
2024-02-28 15:10:00,199.46,199.57,199.43,199.43,5627.0,196.6836,196.792,196.654,196.654,5627.0
2024-02-28 15:15:00,199.38,199.6,199.38,199.58,5561.0,196.6047,196.8216,196.6047,196.8019,5561.0
2024-02-28 15:20:00,199.6,199.87,199.54,199.79,14363.0,196.8216,197.0879,196.7625,197.009,14363.0
2024-02-28 15:25:00,199.78,200.5,199.77,199.83,47106.0,196.9991,197.7091,196.9892,197.0484,47106.0
2024-02-28 15:30:00,199.84,199.95,199.75,199.76,26101.0,197.0583,197.1667,196.9695,196.9794,26101.0
2024-02-28 15:35:00,199.77,199.9,199.64,199.86,22985.0,196.9892,197.1174,196.8611,197.078,22985.0
2024-02-28 15:40:00,199.84,199.84,199.66,199.78,28485.0,197.0583,197.0583,196.8808,196.9991,28485.0
2024-02-28 15:45:00,199.8,199.91,199.75,199.81,23931.0,197.0188,197.1273,196.9695,197.0287,23931.0
2024-02-28 15:50:00,199.83,199.86,199.73,199.76,33121.0,197.0484,197.078,196.9498,196.9794,33121.0
2024-02-28 15:55:00,199.8,199.98,199.75,199.98,67227.0,197.0188,197.1963,196.9695,197.1963,67227.0
2024-02-29 09:30:00,200.5,200.54,199.19,199.22,32907.0,197.7091,197.7485,196.4173,196.4469,32907.0
2024-02-29 09:35:00,199.44,199.97,199.18,199.86,8127.0,196.6638,197.1865,196.4075,197.078,8127.0
2024-02-29 09:40:00,199.78,200.0,199.44,199.51,11899.0,196.9991,197.216,196.6638,196.7329,11899.0
2024-02-29 09:45:00,199.59,200.02,199.54,199.91,24343.0,196.8118,197.2358,196.7625,197.1273,24343.0
2024-02-29 09:50:00,199.91,199.91,199.68,199.74,11893.0,197.1273,197.1273,196.9005,196.9597,11893.0
2024-02-29 09:55:00,199.73,200.1,199.72,199.94,13007.0,196.9498,197.3147,196.9399,197.1569,13007.0
2024-02-29 10:00:00,200.0,200.12,199.82,199.82,10953.0,197.216,197.3344,197.0386,197.0386,10953.0
2024-02-29 10:05:00,199.83,199.88,199.45,199.68,7661.0,197.0484,197.0977,196.6737,196.9005,7661.0
2024-02-29 10:10:00,199.66,199.7,199.05,199.14,28434.0,196.8808,196.9202,196.2793,196.368,28434.0
2024-02-29 10:15:00,199.13,199.36,198.58,198.69,24001.0,196.3582,196.585,195.8158,195.9243,24001.0
2024-02-29 10:20:00,198.62,198.66,198.19,198.61,9279.0,195.8553,195.8947,195.4312,195.8454,9279.0
2024-02-29 10:25:00,198.61,199.22,198.57,199.22,27877.0,195.8454,196.4469,195.806,196.4469,27877.0
2024-02-29 10:30:00,199.22,199.44,199.03,199.08,4405.0,196.4469,196.6638,196.2596,196.3089,4405.0
2024-02-29 10:35:00,199.21,199.33,199.05,199.31,3621.0,196.437,196.5554,196.2793,196.5357,3621.0
2024-02-29 10:40:00,199.28,199.57,199.2,199.57,2700.0,196.5061,196.792,196.4272,196.792,2700.0
2024-02-29 10:45:00,199.42,199.79,199.3,199.79,17057.0,196.6441,197.009,196.5258,197.009,17057.0
2024-02-29 10:50:00,199.82,200.04,199.7,199.7,17230.0,197.0386,197.2555,196.9202,196.9202,17230.0
2024-02-29 10:55:00,199.77,200.07,199.74,199.79,13369.0,196.9892,197.2851,196.9597,197.009,13369.0
2024-02-29 11:00:00,199.75,199.83,199.65,199.79,5601.0,196.9695,197.0484,196.8709,197.009,5601.0
2024-02-29 11:05:00,199.78,199.82,199.52,199.8,10982.0,196.9991,197.0386,196.7427,197.0188,10982.0
2024-02-29 11:10:00,199.84,200.08,199.83,200.01,4413.0,197.0583,197.2949,197.0484,197.2259,4413.0
2024-02-29 11:15:00,200.02,200.06,199.85,199.85,4117.0,197.2358,197.2752,197.0681,197.0681,4117.0
2024-02-29 11:20:00,199.88,199.97,199.52,199.87,8082.0,197.0977,197.1865,196.7427,197.0879,8082.0
2024-02-29 11:25:00,199.86,199.97,199.57,199.65,5312.0,197.078,197.1865,196.792,196.8709,5312.0
2024-02-29 11:30:00,199.57,199.88,199.55,199.77,14006.0,196.792,197.0977,196.7723,196.9892,14006.0
2024-02-29 11:35:00,199.84,199.84,199.62,199.66,7033.0,197.0583,197.0583,196.8413,196.8808,7033.0
2024-02-29 11:40:00,199.66,199.81,199.42,199.78,17071.0,196.8808,197.0287,196.6441,196.9991,17071.0
2024-02-29 11:45:00,199.73,199.9,199.55,199.87,4110.0,196.9498,197.1174,196.7723,197.0879,4110.0
2024-02-29 11:50:00,199.82,200.02,199.75,199.95,8377.0,197.0386,197.2358,196.9695,197.1667,8377.0
2024-02-29 11:55:00,199.99,200.09,199.89,200.03,14190.0,197.2062,197.3048,197.1076,197.2456,14190.0
2024-02-29 12:00:00,200.07,200.1,199.91,199.97,13298.0,197.2851,197.3147,197.1273,197.1865,13298.0
2024-02-29 12:05:00,199.96,200.03,199.85,199.91,15661.0,197.1766,197.2456,197.0681,197.1273,15661.0
2024-02-29 12:10:00,199.9,199.93,199.84,199.89,5103.0,197.1174,197.147,197.0583,197.1076,5103.0
2024-02-29 12:15:00,199.96,200.02,199.89,199.93,4811.0,197.1766,197.2358,197.1076,197.147,4811.0
2024-02-29 12:20:00,199.94,200.04,199.91,199.93,5847.0,197.1569,197.2555,197.1273,197.147,5847.0
2024-02-29 12:25:00,199.92,199.99,199.85,199.86,5180.0,197.1372,197.2062,197.0681,197.078,5180.0
2024-02-29 12:30:00,199.84,200.01,199.84,199.89,4216.0,197.0583,197.2259,197.0583,197.1076,4216.0
2024-02-29 12:35:00,199.97,199.97,199.75,199.78,1199.0,197.1865,197.1865,196.9695,196.9991,1199.0
2024-02-29 12:40:00,199.82,199.88,199.7,199.8,3787.0,197.0386,197.0977,196.9202,197.0188,3787.0
2024-02-29 12:45:00,199.8,199.87,199.31,199.31,14644.0,197.0188,197.0879,196.5357,196.5357,14644.0
2024-02-29 12:50:00,199.31,199.58,199.15,199.15,5447.0,196.5357,196.8019,196.3779,196.3779,5447.0
2024-02-29 12:55:00,199.25,199.28,199.14,199.24,5121.0,196.4765,196.5061,196.368,196.4666,5121.0
2024-02-29 13:00:00,199.2,199.36,199.16,199.34,3373.0,196.4272,196.585,196.3877,196.5652,3373.0
2024-02-29 13:05:00,199.36,199.54,199.32,199.53,3742.0,196.585,196.7625,196.5455,196.7526,3742.0
2024-02-29 13:10:00,199.53,199.62,199.41,199.42,4225.0,196.7526,196.8413,196.6343,196.6441,4225.0
2024-02-29 13:15:00,199.43,199.63,199.42,199.54,6123.0,196.654,196.8512,196.6441,196.7625,6123.0
2024-02-29 13:20:00,199.58,199.71,199.32,199.32,3939.0,196.8019,196.9301,196.5455,196.5455,3939.0
2024-02-29 13:25:00,199.37,199.51,199.36,199.51,2894.0,196.5948,196.7329,196.585,196.7329,2894.0
2024-02-29 13:30:00,199.49,199.53,199.42,199.5,3951.0,196.7131,196.7526,196.6441,196.723,3951.0
2024-02-29 13:35:00,199.52,199.59,199.51,199.52,3742.0,196.7427,196.8118,196.7329,196.7427,3742.0
2024-02-29 13:40:00,199.52,199.71,199.45,199.71,7226.0,196.7427,196.9301,196.6737,196.9301,7226.0
2024-02-29 13:45:00,199.68,200.0,199.64,199.91,20249.0,196.9005,197.216,196.8611,197.1273,20249.0
2024-02-29 13:50:00,199.91,200.09,199.9,200.04,6110.0,197.1273,197.3048,197.1174,197.2555,6110.0
2024-02-29 13:55:00,199.95,200.05,199.89,200.02,4571.0,197.1667,197.2654,197.1076,197.2358,4571.0
2024-02-29 14:00:00,200.05,200.05,199.91,199.95,9927.0,197.2654,197.2654,197.1273,197.1667,9927.0
2024-02-29 14:05:00,200.01,200.01,199.86,199.95,9134.0,197.2259,197.2259,197.078,197.1667,9134.0
2024-02-29 14:10:00,199.93,199.96,199.72,199.84,6345.0,197.147,197.1766,196.9399,197.0583,6345.0
2024-02-29 14:15:00,199.86,199.88,199.75,199.78,4752.0,197.078,197.0977,196.9695,196.9991,4752.0
2024-02-29 14:20:00,199.81,200.02,199.81,200.0,7817.0,197.0287,197.2358,197.0287,197.216,7817.0
2024-02-29 14:25:00,199.98,200.06,199.84,199.94,21905.0,197.1963,197.2752,197.0583,197.1569,21905.0
2024-02-29 14:30:00,200.03,200.08,199.9,200.02,7787.0,197.2456,197.2949,197.1174,197.2358,7787.0
2024-02-29 14:35:00,200.01,200.06,199.88,199.91,13207.0,197.2259,197.2752,197.0977,197.1273,13207.0
2024-02-29 14:40:00,199.9,200.0,199.88,199.96,11868.0,197.1174,197.216,197.0977,197.1766,11868.0
2024-02-29 14:45:00,199.95,199.95,199.51,199.59,21255.0,197.1667,197.1667,196.7329,196.8118,21255.0
2024-02-29 14:50:00,199.56,199.56,199.04,199.05,4710.0,196.7822,196.7822,196.2694,196.2793,4710.0
2024-02-29 14:55:00,199.03,199.24,199.0,199.12,9507.0,196.2596,196.4666,196.23,196.3483,9507.0
2024-02-29 15:00:00,199.17,199.17,198.83,198.99,5112.0,196.3976,196.3976,196.0623,196.2201,5112.0
2024-02-29 15:05:00,198.99,199.1,198.91,198.91,8149.0,196.2201,196.3286,196.1412,196.1412,8149.0
2024-02-29 15:10:00,198.92,199.11,198.91,199.08,11837.0,196.1511,196.3384,196.1412,196.3089,11837.0
2024-02-29 15:15:00,199.11,199.12,198.98,199.07,7641.0,196.3384,196.3483,196.2102,196.299,7641.0
2024-02-29 15:20:00,199.03,199.18,198.96,199.15,9010.0,196.2596,196.4075,196.1905,196.3779,9010.0
2024-02-29 15:25:00,199.17,199.28,199.16,199.18,5971.0,196.3976,196.5061,196.3877,196.4075,5971.0
2024-02-29 15:30:00,199.2,199.27,199.01,199.19,9830.0,196.4272,196.4962,196.2398,196.4173,9830.0
2024-02-29 15:35:00,199.26,199.34,199.13,199.23,13099.0,196.4863,196.5652,196.3582,196.4568,13099.0
2024-02-29 15:40:00,199.23,199.36,199.05,199.09,15188.0,196.4568,196.585,196.2793,196.3187,15188.0
2024-02-29 15:45:00,199.12,199.32,199.03,199.07,27383.0,196.3483,196.5455,196.2596,196.299,27383.0
2024-02-29 15:50:00,199.08,199.19,198.77,198.91,42405.0,196.3089,196.4173,196.0032,196.1412,42405.0
2024-02-29 15:55:00,198.9,199.2,198.2,198.24,147046.0,196.1314,196.4272,195.4411,195.4805,147046.0
2024-03-01 09:30:00,196.0,196.23,191.58,192.8,146145.0,193.2717,193.4985,188.9133,190.1163,146145.0
2024-03-01 09:35:00,192.95,193.13,189.61,189.86,55868.0,190.2642,190.4417,186.9707,187.2172,55868.0
2024-03-01 09:40:00,189.86,191.0,189.17,189.52,50203.0,187.2172,188.3413,186.5368,186.8819,50203.0
2024-03-01 09:45:00,189.81,189.96,188.49,189.9,73663.0,187.1679,187.3158,185.8663,187.2566,73663.0
2024-03-01 09:50:00,190.07,191.05,189.9,190.67,32670.0,187.4243,188.3906,187.2566,188.0159,32670.0
2024-03-01 09:55:00,190.53,191.84,190.53,191.84,37111.0,187.8779,189.1696,187.8779,189.1696,37111.0
2024-03-01 10:00:00,191.9,192.42,190.59,190.6,37259.0,189.2288,189.7416,187.937,187.9469,37259.0
2024-03-01 10:05:00,190.59,190.63,190.09,190.38,27205.0,187.937,187.9765,187.444,187.73,27205.0
2024-03-01 10:10:00,190.49,190.55,188.9,188.91,51236.0,187.8384,187.8976,186.2706,186.2804,51236.0
2024-03-01 10:15:00,188.92,191.17,188.89,191.0,57869.0,186.2903,188.509,186.2607,188.3413,57869.0
2024-03-01 10:20:00,190.87,191.62,190.8,191.0,29302.0,188.2131,188.9527,188.1441,188.3413,29302.0
2024-03-01 10:25:00,190.98,191.32,190.51,191.26,19408.0,188.3216,188.6569,187.8581,188.5977,19408.0
2024-03-01 10:30:00,191.39,191.64,191.03,191.24,22102.0,188.7259,188.9724,188.3709,188.578,22102.0
2024-03-01 10:35:00,191.36,191.87,191.14,191.79,64576.0,188.6963,189.1992,188.4794,189.1203,64576.0
2024-03-01 10:40:00,191.89,192.0,190.65,191.7,126329.0,189.2189,189.3274,187.9962,189.0316,126329.0
2024-03-01 10:45:00,191.71,192.17,191.1,191.58,95665.0,189.0414,189.495,188.4399,188.9133,95665.0
2024-03-01 10:50:00,191.62,193.46,191.62,193.17,47089.0,188.9527,190.7671,188.9527,190.4811,47089.0
2024-03-01 10:55:00,193.11,193.69,192.71,192.77,88967.0,190.422,190.9939,190.0275,190.0867,88967.0
2024-03-01 11:00:00,192.69,192.83,191.92,192.12,57690.0,190.0078,190.1459,189.2485,189.4457,57690.0
2024-03-01 11:05:00,192.15,192.43,192.08,192.1,12643.0,189.4753,189.7514,189.4063,189.426,12643.0
2024-03-01 11:10:00,192.17,192.3,191.56,191.59,33544.0,189.495,189.6232,188.8935,188.9231,33544.0
2024-03-01 11:15:00,191.61,191.68,190.42,190.45,43912.0,188.9428,189.0119,187.7694,187.799,43912.0
2024-03-01 11:20:00,190.41,190.75,190.07,190.59,33606.0,187.7595,188.0948,187.4243,187.937,33606.0
2024-03-01 11:25:00,190.64,191.7,190.47,191.56,31365.0,187.9863,189.0316,187.8187,188.8935,31365.0
2024-03-01 11:30:00,191.56,192.27,191.56,192.07,18108.0,188.8935,189.5936,188.8935,189.3964,18108.0
2024-03-01 11:35:00,192.05,192.47,191.84,192.4,37045.0,189.3767,189.7909,189.1696,189.7218,37045.0
2024-03-01 11:40:00,192.42,192.58,192.16,192.16,43051.0,189.7416,189.8993,189.4852,189.4852,43051.0
2024-03-01 11:45:00,192.19,192.62,192.01,192.54,28002.0,189.5148,189.9388,189.3373,189.8599,28002.0
2024-03-01 11:50:00,192.62,192.97,192.35,192.56,15287.0,189.9388,190.2839,189.6725,189.8796,15287.0
2024-03-01 11:55:00,192.59,192.81,192.54,192.66,13595.0,189.9092,190.1261,189.8599,189.9782,13595.0
2024-03-01 12:00:00,192.59,192.59,192.24,192.25,14052.0,189.9092,189.9092,189.5641,189.5739,14052.0
2024-03-01 12:05:00,192.3,192.58,192.25,192.36,14532.0,189.6232,189.8993,189.5739,189.6824,14532.0
2024-03-01 12:10:00,192.37,192.56,192.24,192.45,13156.0,189.6923,189.8796,189.5641,189.7711,13156.0
2024-03-01 12:15:00,192.48,192.7,192.4,192.43,11550.0,189.8007,190.0177,189.7218,189.7514,11550.0
2024-03-01 12:20:00,192.43,192.72,192.42,192.61,13677.0,189.7514,190.0374,189.7416,189.9289,13677.0
2024-03-01 12:25:00,192.54,192.56,192.34,192.5,15888.0,189.8599,189.8796,189.6627,189.8204,15888.0
2024-03-01 12:30:00,192.56,192.56,192.2,192.42,12250.0,189.8796,189.8796,189.5246,189.7416,12250.0
2024-03-01 12:35:00,192.42,192.59,192.34,192.51,13309.0,189.7416,189.9092,189.6627,189.8303,13309.0
2024-03-01 12:40:00,192.58,193.06,192.56,193.05,9165.0,189.8993,190.3727,189.8796,190.3628,9165.0
2024-03-01 12:45:00,193.05,193.34,192.96,193.34,14345.0,190.3628,190.6488,190.274,190.6488,14345.0
2024-03-01 12:50:00,193.34,193.6,193.13,193.6,7786.0,190.6488,190.9051,190.4417,190.9051,7786.0
2024-03-01 12:55:00,193.69,193.69,193.28,193.34,14031.0,190.9939,190.9939,190.5896,190.6488,14031.0
2024-03-01 13:00:00,193.36,193.39,192.98,192.98,25098.0,190.6685,190.6981,190.2938,190.2938,25098.0
2024-03-01 13:05:00,192.94,193.07,192.59,192.81,14010.0,190.2543,190.3825,189.9092,190.1261,14010.0
2024-03-01 13:10:00,192.81,192.9,192.41,192.49,12167.0,190.1261,190.2149,189.7317,189.8106,12167.0
2024-03-01 13:15:00,192.5,192.52,192.07,192.08,11430.0,189.8204,189.8402,189.3964,189.4063,11430.0
2024-03-01 13:20:00,192.13,192.31,191.96,192.03,10466.0,189.4556,189.6331,189.288,189.357,10466.0
2024-03-01 13:25:00,192.03,192.2,191.73,191.74,20390.0,189.357,189.5246,189.0612,189.071,20390.0
2024-03-01 13:30:00,191.77,191.87,191.61,191.78,11024.0,189.1006,189.1992,188.9428,189.1105,11024.0
2024-03-01 13:35:00,191.74,191.75,191.34,191.43,9947.0,189.071,189.0809,188.6766,188.7653,9947.0
2024-03-01 13:40:00,191.47,191.47,191.27,191.42,8420.0,188.8048,188.8048,188.6076,188.7555,8420.0
2024-03-01 13:45:00,191.46,191.78,191.28,191.67,9291.0,188.7949,189.1105,188.6174,189.002,9291.0
2024-03-01 13:50:00,191.67,192.05,191.67,191.94,19200.0,189.002,189.3767,189.002,189.2682,19200.0
2024-03-01 13:55:00,191.95,191.98,191.69,191.69,8277.0,189.2781,189.3077,189.0217,189.0217,8277.0
2024-03-01 14:00:00,191.75,192.17,191.74,192.06,19557.0,189.0809,189.495,189.071,189.3866,19557.0
2024-03-01 14:05:00,192.05,192.05,191.61,191.72,16624.0,189.3767,189.3767,188.9428,189.0513,16624.0
2024-03-01 14:10:00,191.77,191.83,191.58,191.68,13036.0,189.1006,189.1598,188.9133,189.0119,13036.0
2024-03-01 14:15:00,191.72,191.81,191.08,191.14,17338.0,189.0513,189.1401,188.4202,188.4794,17338.0
2024-03-01 14:20:00,191.1,191.1,190.44,190.54,21120.0,188.4399,188.4399,187.7891,187.8877,21120.0
2024-03-01 14:25:00,190.58,190.87,190.56,190.69,15985.0,187.9272,188.2131,187.9075,188.0356,15985.0
2024-03-01 14:30:00,190.86,191.07,190.73,190.79,10546.0,188.2033,188.4104,188.0751,188.1342,10546.0
2024-03-01 14:35:00,190.83,191.11,190.72,190.99,18439.0,188.1737,188.4498,188.0652,188.3315,18439.0
2024-03-01 14:40:00,190.96,190.96,190.54,190.66,12473.0,188.3019,188.3019,187.8877,188.0061,12473.0
2024-03-01 14:45:00,190.63,190.69,190.3,190.48,19588.0,187.9765,188.0356,187.6511,187.8286,19588.0
2024-03-01 14:50:00,190.53,190.78,190.47,190.64,25684.0,187.8779,188.1244,187.8187,187.9863,25684.0
2024-03-01 14:55:00,190.64,190.86,190.6,190.85,19092.0,187.9863,188.2033,187.9469,188.1934,19092.0
2024-03-01 15:00:00,190.79,190.95,190.69,190.88,21761.0,188.1342,188.292,188.0356,188.223,21761.0
2024-03-01 15:05:00,190.91,191.0,190.59,190.79,31006.0,188.2526,188.3413,187.937,188.1342,31006.0
2024-03-01 15:10:00,190.75,190.91,190.56,190.74,14555.0,188.0948,188.2526,187.9075,188.0849,14555.0
2024-03-01 15:15:00,190.71,190.75,190.58,190.63,18917.0,188.0554,188.0948,187.9272,187.9765,18917.0
2024-03-01 15:20:00,190.66,190.84,190.56,190.56,20171.0,188.0061,188.1836,187.9075,187.9075,20171.0
2024-03-01 15:25:00,190.58,190.79,190.57,190.69,21661.0,187.9272,188.1342,187.9173,188.0356,21661.0
2024-03-01 15:30:00,190.73,190.93,190.63,190.73,22699.0,188.0751,188.2723,187.9765,188.0751,22699.0
2024-03-01 15:35:00,190.74,190.96,190.53,190.91,24089.0,188.0849,188.3019,187.8779,188.2526,24089.0
2024-03-01 15:40:00,190.87,191.25,190.82,191.08,24403.0,188.2131,188.5878,188.1638,188.4202,24403.0
2024-03-01 15:45:00,191.03,191.46,191.03,191.23,41897.0,188.3709,188.7949,188.3709,188.5681,41897.0
2024-03-01 15:50:00,191.23,191.32,190.86,190.9,65193.0,188.5681,188.6569,188.2033,188.2427,65193.0
2024-03-01 15:55:00,190.94,191.02,190.74,190.77,132818.0,188.2822,188.361,188.0849,188.1145,132818.0
2024-03-04 09:30:00,189.61,190.42,189.53,189.73,68293.0,186.9707,187.7694,186.8918,187.089,68293.0
2024-03-04 09:35:00,189.74,189.9,187.29,187.53,101123.0,187.0989,187.2566,184.683,184.9196,101123.0
2024-03-04 09:40:00,187.63,188.46,186.52,187.5,74141.0,185.0182,185.8367,183.9237,184.89,74141.0
2024-03-04 09:45:00,187.53,188.48,187.34,187.84,43903.0,184.9196,185.8564,184.7323,185.2253,43903.0
2024-03-04 09:50:00,187.86,188.55,187.46,187.75,27081.0,185.245,185.9254,184.8506,185.1366,27081.0
2024-03-04 09:55:00,187.76,188.16,187.22,187.22,97004.0,185.1464,185.5409,184.6139,184.6139,97004.0
2024-03-04 10:00:00,187.41,188.19,187.36,187.85,72696.0,184.8013,185.5704,184.752,185.2352,72696.0
2024-03-04 10:05:00,187.88,188.01,187.59,187.65,68248.0,185.2648,185.3929,184.9788,185.038,68248.0
2024-03-04 10:10:00,187.71,187.72,186.51,186.82,131439.0,185.0971,185.107,183.9138,184.2195,131439.0
2024-03-04 10:15:00,186.94,187.54,186.8,186.98,22489.0,184.3378,184.9295,184.1998,184.3773,22489.0
2024-03-04 10:20:00,187.21,187.54,187.01,187.21,24591.0,184.6041,184.9295,184.4069,184.6041,24591.0
2024-03-04 10:25:00,187.28,187.38,186.95,187.0,10890.0,184.6731,184.7717,184.3477,184.397,10890.0
2024-03-04 10:30:00,186.88,187.06,186.57,187.0,26079.0,184.2787,184.4562,183.973,184.397,26079.0
2024-03-04 10:35:00,187.0,187.31,186.67,186.76,20027.0,184.397,184.7027,184.0716,184.1603,20027.0
2024-03-04 10:40:00,186.78,187.32,186.74,187.09,15575.0,184.1801,184.7126,184.1406,184.4858,15575.0
2024-03-04 10:45:00,187.08,187.35,186.9,187.25,11428.0,184.4759,184.7421,184.2984,184.6435,11428.0
2024-03-04 10:50:00,187.25,187.8,187.25,187.47,27213.0,184.6435,185.1859,184.6435,184.8605,27213.0
2024-03-04 10:55:00,187.36,188.0,187.35,187.88,26633.0,184.752,185.3831,184.7421,185.2648,26633.0
2024-03-04 11:00:00,187.88,187.95,187.71,187.84,28305.0,185.2648,185.3338,185.0971,185.2253,28305.0
2024-03-04 11:05:00,187.81,188.03,187.59,187.77,31795.0,185.1957,185.4127,184.9788,185.1563,31795.0
2024-03-04 11:10:00,187.77,187.92,187.59,187.9,33319.0,185.1563,185.3042,184.9788,185.2845,33319.0
2024-03-04 11:15:00,187.8,187.8,187.25,187.25,28309.0,185.1859,185.1859,184.6435,184.6435,28309.0
2024-03-04 11:20:00,187.21,187.71,187.11,187.5,39954.0,184.6041,185.0971,184.5055,184.89,39954.0
2024-03-04 11:25:00,187.53,187.92,187.4,187.89,37875.0,184.9196,185.3042,184.7914,185.2746,37875.0
2024-03-04 11:30:00,187.78,188.08,187.66,187.77,26158.0,185.1661,185.462,185.0478,185.1563,26158.0
2024-03-04 11:35:00,187.75,187.9,187.62,187.67,15887.0,185.1366,185.2845,185.0084,185.0577,15887.0
2024-03-04 11:40:00,187.63,187.63,187.27,187.5,17674.0,185.0182,185.0182,184.6632,184.89,17674.0
2024-03-04 11:45:00,187.5,187.51,187.24,187.3,25995.0,184.89,184.8999,184.6337,184.6928,25995.0
2024-03-04 11:50:00,187.34,187.76,187.31,187.68,21399.0,184.7323,185.1464,184.7027,185.0675,21399.0
2024-03-04 11:55:00,187.68,187.82,187.51,187.72,18843.0,185.0675,185.2056,184.8999,185.107,18843.0
2024-03-04 12:00:00,187.72,187.83,187.68,187.78,23978.0,185.107,185.2155,185.0675,185.1661,23978.0
2024-03-04 12:05:00,187.83,187.84,187.51,187.52,17108.0,185.2155,185.2253,184.8999,184.9098,17108.0
2024-03-04 12:10:00,187.55,188.07,187.51,187.83,19479.0,184.9393,185.4521,184.8999,185.2155,19479.0
2024-03-04 12:15:00,187.84,187.86,187.63,187.78,9974.0,185.2253,185.245,185.0182,185.1661,9974.0
2024-03-04 12:20:00,187.79,187.81,187.49,187.49,17687.0,185.176,185.1957,184.8802,184.8802,17687.0
2024-03-04 12:25:00,187.47,187.84,187.45,187.58,20857.0,184.8605,185.2253,184.8407,184.9689,20857.0
2024-03-04 12:30:00,187.56,187.73,187.48,187.72,15658.0,184.9492,185.1168,184.8703,185.107,15658.0
2024-03-04 12:35:00,187.73,187.77,187.65,187.71,4561.0,185.1168,185.1563,185.038,185.0971,4561.0
2024-03-04 12:40:00,187.73,187.82,187.71,187.72,10072.0,185.1168,185.2056,185.0971,185.107,10072.0
2024-03-04 12:45:00,187.75,187.79,187.62,187.67,10568.0,185.1366,185.176,185.0084,185.0577,10568.0
2024-03-04 12:50:00,187.62,187.71,187.55,187.63,11151.0,185.0084,185.0971,184.9393,185.0182,11151.0
2024-03-04 12:55:00,187.63,187.67,187.49,187.59,7491.0,185.0182,185.0577,184.8802,184.9788,7491.0
2024-03-04 13:00:00,187.55,187.66,187.36,187.44,14021.0,184.9393,185.0478,184.752,184.8309,14021.0
2024-03-04 13:05:00,187.47,187.57,187.42,187.42,8895.0,184.8605,184.9591,184.8112,184.8112,8895.0
2024-03-04 13:10:00,187.4,187.45,187.28,187.3,10374.0,184.7914,184.8407,184.6731,184.6928,10374.0
2024-03-04 13:15:00,187.33,187.34,187.19,187.28,9415.0,184.7224,184.7323,184.5844,184.6731,9415.0
2024-03-04 13:20:00,187.3,187.5,187.27,187.5,16628.0,184.6928,184.89,184.6632,184.89,16628.0
2024-03-04 13:25:00,187.52,187.54,187.37,187.41,11097.0,184.9098,184.9295,184.7619,184.8013,11097.0
2024-03-04 13:30:00,187.4,187.84,187.4,187.51,22035.0,184.7914,185.2253,184.7914,184.8999,22035.0
2024-03-04 13:35:00,187.5,187.81,187.33,187.74,26231.0,184.89,185.1957,184.7224,185.1267,26231.0
2024-03-04 13:40:00,187.74,187.91,187.56,187.86,23592.0,185.1267,185.2943,184.9492,185.245,23592.0
2024-03-04 13:45:00,187.85,188.12,187.81,188.06,17657.0,185.2352,185.5014,185.1957,185.4422,17657.0
2024-03-04 13:50:00,188.06,188.5,187.93,188.27,59620.0,185.4422,185.8761,185.3141,185.6493,59620.0
2024-03-04 13:55:00,188.27,188.75,188.27,188.61,28284.0,185.6493,186.1226,185.6493,185.9846,28284.0
2024-03-04 14:00:00,188.61,189.0,188.61,188.7,32863.0,185.9846,186.3692,185.9846,186.0733,32863.0
2024-03-04 14:05:00,188.75,189.0,188.41,188.41,35769.0,186.1226,186.3692,185.7874,185.7874,35769.0
2024-03-04 14:10:00,188.38,188.61,188.36,188.46,24818.0,185.7578,185.9846,185.7381,185.8367,24818.0
2024-03-04 14:15:00,188.46,188.51,188.24,188.3,32315.0,185.8367,185.886,185.6197,185.6789,32315.0
2024-03-04 14:20:00,188.27,188.32,188.1,188.21,11895.0,185.6493,185.6986,185.4817,185.5902,11895.0
2024-03-04 14:25:00,188.23,188.58,188.13,188.4,46170.0,185.6099,185.955,185.5113,185.7775,46170.0
2024-03-04 14:30:00,188.44,188.56,188.29,188.31,15131.0,185.817,185.9353,185.669,185.6888,15131.0
2024-03-04 14:35:00,188.28,188.58,188.28,188.48,21687.0,185.6592,185.955,185.6592,185.8564,21687.0
2024-03-04 14:40:00,188.5,188.55,188.39,188.41,16572.0,185.8761,185.9254,185.7677,185.7874,16572.0
2024-03-04 14:45:00,188.49,188.55,188.25,188.3,20171.0,185.8663,185.9254,185.6296,185.6789,20171.0
2024-03-04 14:50:00,188.31,188.5,188.3,188.36,12441.0,185.6888,185.8761,185.6789,185.7381,12441.0
2024-03-04 14:55:00,188.42,188.6,188.38,188.42,25035.0,185.7972,185.9747,185.7578,185.7972,25035.0
2024-03-04 15:00:00,188.42,188.48,188.34,188.37,14020.0,185.7972,185.8564,185.7184,185.7479,14020.0
2024-03-04 15:05:00,188.38,188.61,188.38,188.6,16462.0,185.7578,185.9846,185.7578,185.9747,16462.0
2024-03-04 15:10:00,188.59,188.72,188.54,188.6,23763.0,185.9649,186.0931,185.9156,185.9747,23763.0
2024-03-04 15:15:00,188.64,188.72,188.39,188.41,27653.0,186.0142,186.0931,185.7677,185.7874,27653.0
2024-03-04 15:20:00,188.4,188.66,188.36,188.56,24833.0,185.7775,186.0339,185.7381,185.9353,24833.0
2024-03-04 15:25:00,188.57,188.64,188.42,188.43,19738.0,185.9452,186.0142,185.7972,185.8071,19738.0
2024-03-04 15:30:00,188.44,188.46,188.16,188.18,23779.0,185.817,185.8367,185.5409,185.5606,23779.0
2024-03-04 15:35:00,188.18,188.52,187.99,188.07,85668.0,185.5606,185.8958,185.3732,185.4521,85668.0
2024-03-04 15:40:00,188.13,188.24,188.03,188.09,48069.0,185.5113,185.6197,185.4127,185.4718,48069.0
2024-03-04 15:45:00,188.07,188.32,187.91,188.0,42469.0,185.4521,185.6986,185.2943,185.3831,42469.0
2024-03-04 15:50:00,188.05,188.12,187.95,188.09,72677.0,185.4324,185.5014,185.3338,185.4718,72677.0
2024-03-04 15:55:00,188.1,188.19,187.67,187.81,232970.0,185.4817,185.5704,185.0577,185.1957,232970.0
2024-03-05 09:30:00,187.44,187.73,186.85,187.03,40797.0,184.8309,185.1168,184.2491,184.4266,40797.0
2024-03-05 09:35:00,186.91,187.15,186.31,186.31,22172.0,184.3083,184.5449,183.7166,183.7166,22172.0
2024-03-05 09:40:00,186.31,186.69,185.74,185.96,35999.0,183.7166,184.0913,183.1545,183.3715,35999.0
2024-03-05 09:45:00,185.99,186.39,185.54,185.88,31056.0,183.4011,183.7955,182.9573,183.2926,31056.0
2024-03-05 09:50:00,185.87,186.14,185.76,185.95,20311.0,183.2827,183.549,183.1743,183.3616,20311.0
2024-03-05 09:55:00,185.92,186.12,185.67,186.12,22585.0,183.332,183.5293,183.0855,183.5293,22585.0
2024-03-05 10:00:00,186.12,186.26,185.86,186.01,53896.0,183.5293,183.6673,183.2729,183.4208,53896.0
2024-03-05 10:05:00,185.99,186.57,185.94,186.33,50576.0,183.4011,183.973,183.3518,183.7363,50576.0
2024-03-05 10:10:00,186.22,186.65,186.11,186.44,11975.0,183.6279,184.0519,183.5194,183.8448,11975.0
2024-03-05 10:15:00,186.46,186.75,185.96,185.97,22049.0,183.8645,184.1505,183.3715,183.3813,22049.0
2024-03-05 10:20:00,185.86,186.17,185.61,185.87,18614.0,183.2729,183.5786,183.0264,183.2827,18614.0
2024-03-05 10:25:00,185.93,186.29,185.7,186.23,14065.0,183.3419,183.6969,183.1151,183.6377,14065.0
2024-03-05 10:30:00,186.23,186.57,186.03,186.39,19994.0,183.6377,183.973,183.4405,183.7955,19994.0
2024-03-05 10:35:00,186.37,186.37,186.14,186.22,19435.0,183.7758,183.7758,183.549,183.6279,19435.0
2024-03-05 10:40:00,186.3,186.61,186.2,186.59,34648.0,183.7067,184.0124,183.6081,183.9927,34648.0
2024-03-05 10:45:00,186.53,186.58,186.36,186.36,32574.0,183.9335,183.9829,183.7659,183.7659,32574.0
2024-03-05 10:50:00,186.35,186.4,186.05,186.09,8848.0,183.7561,183.8054,183.4602,183.4997,8848.0
2024-03-05 10:55:00,186.18,186.24,185.47,185.58,18422.0,183.5884,183.6476,182.8883,182.9968,18422.0
2024-03-05 11:00:00,185.59,185.7,185.48,185.59,11052.0,183.0066,183.1151,182.8982,183.0066,11052.0
2024-03-05 11:05:00,185.68,185.75,185.44,185.67,14191.0,183.0954,183.1644,182.8587,183.0855,14191.0
2024-03-05 11:10:00,185.62,185.72,185.38,185.72,9270.0,183.0362,183.1348,182.7996,183.1348,9270.0
2024-03-05 11:15:00,185.8,186.1,185.74,186.1,4349.0,183.2137,183.5095,183.1545,183.5095,4349.0
2024-03-05 11:20:00,186.08,186.45,185.95,186.43,6767.0,183.4898,183.8547,183.3616,183.8349,6767.0
2024-03-05 11:25:00,186.46,186.46,185.99,186.18,13481.0,183.8645,183.8645,183.4011,183.5884,13481.0
2024-03-05 11:30:00,186.23,186.37,186.07,186.08,19374.0,183.6377,183.7758,183.48,183.4898,19374.0
2024-03-05 11:35:00,186.08,186.26,185.94,186.22,11534.0,183.4898,183.6673,183.3518,183.6279,11534.0
2024-03-05 11:40:00,186.24,186.52,186.04,186.2,15200.0,183.6476,183.9237,183.4504,183.6081,15200.0
2024-03-05 11:45:00,186.16,186.5,186.1,186.15,17294.0,183.5687,183.904,183.5095,183.5588,17294.0
2024-03-05 11:50:00,186.16,186.16,185.89,185.97,7658.0,183.5687,183.5687,183.3025,183.3813,7658.0
2024-03-05 11:55:00,185.97,186.09,185.79,185.83,11713.0,183.3813,183.4997,183.2038,183.2433,11713.0
2024-03-05 12:00:00,185.79,185.87,185.64,185.87,5537.0,183.2038,183.2827,183.0559,183.2827,5537.0
2024-03-05 12:05:00,185.93,185.97,185.73,185.8,7733.0,183.3419,183.3813,183.1447,183.2137,7733.0
2024-03-05 12:10:00,185.8,185.98,185.77,185.79,6424.0,183.2137,183.3912,183.1841,183.2038,6424.0
2024-03-05 12:15:00,185.83,186.0,185.76,186.0,9450.0,183.2433,183.4109,183.1743,183.4109,9450.0
2024-03-05 12:20:00,185.92,186.04,185.77,185.81,11496.0,183.332,183.4504,183.1841,183.2236,11496.0
2024-03-05 12:25:00,185.78,185.9,185.73,185.9,9007.0,183.194,183.3123,183.1447,183.3123,9007.0
2024-03-05 12:30:00,185.87,185.89,185.72,185.81,8607.0,183.2827,183.3025,183.1348,183.2236,8607.0
2024-03-05 12:35:00,185.84,185.84,185.58,185.67,11902.0,183.2532,183.2532,182.9968,183.0855,11902.0
2024-03-05 12:40:00,185.66,186.02,185.3,185.45,35039.0,183.0757,183.4306,182.7207,182.8686,35039.0
2024-03-05 12:45:00,185.53,185.74,185.49,185.66,11934.0,182.9475,183.1545,182.908,183.0757,11934.0
2024-03-05 12:50:00,185.63,185.7,185.5,185.55,8387.0,183.0461,183.1151,182.9179,182.9672,8387.0
2024-03-05 12:55:00,185.56,185.59,185.4,185.41,5253.0,182.977,183.0066,182.8193,182.8291,5253.0
2024-03-05 13:00:00,185.42,185.55,185.37,185.5,9175.0,182.839,182.9672,182.7897,182.9179,9175.0
2024-03-05 13:05:00,185.5,185.59,185.43,185.49,7193.0,182.9179,183.0066,182.8489,182.908,7193.0
2024-03-05 13:10:00,185.53,185.56,185.39,185.42,5189.0,182.9475,182.977,182.8094,182.839,5189.0
2024-03-05 13:15:00,185.42,185.43,185.19,185.2,7127.0,182.839,182.8489,182.6122,182.6221,7127.0
2024-03-05 13:20:00,185.18,185.31,185.01,185.07,12535.0,182.6023,182.7305,182.4347,182.4939,12535.0
2024-03-05 13:25:00,185.08,185.42,185.07,185.29,12019.0,182.5037,182.839,182.4939,182.7108,12019.0
2024-03-05 13:30:00,185.25,185.39,185.24,185.31,8754.0,182.6714,182.8094,182.6615,182.7305,8754.0
2024-03-05 13:35:00,185.31,185.33,185.06,185.24,40312.0,182.7305,182.7503,182.484,182.6615,40312.0
2024-03-05 13:40:00,185.23,185.44,185.08,185.09,26419.0,182.6516,182.8587,182.5037,182.5136,26419.0
2024-03-05 13:45:00,185.09,185.13,184.97,185.0,13527.0,182.5136,182.553,182.3953,182.4248,13527.0
2024-03-05 13:50:00,185.05,185.32,184.96,185.21,16721.0,182.4741,182.7404,182.3854,182.6319,16721.0
2024-03-05 13:55:00,185.17,185.37,185.12,185.27,22998.0,182.5925,182.7897,182.5432,182.6911,22998.0
2024-03-05 14:00:00,185.27,185.27,185.14,185.19,12312.0,182.6911,182.6911,182.5629,182.6122,12312.0
2024-03-05 14:05:00,185.17,185.28,185.03,185.27,6462.0,182.5925,182.7009,182.4544,182.6911,6462.0
2024-03-05 14:10:00,185.21,185.27,185.14,185.18,4401.0,182.6319,182.6911,182.5629,182.6023,4401.0
2024-03-05 14:15:00,185.22,185.27,185.15,185.25,4672.0,182.6418,182.6911,182.5728,182.6714,4672.0
2024-03-05 14:20:00,185.23,185.29,185.2,185.25,19776.0,182.6516,182.7108,182.6221,182.6714,19776.0
2024-03-05 14:25:00,185.25,185.3,185.19,185.24,11243.0,182.6714,182.7207,182.6122,182.6615,11243.0
2024-03-05 14:30:00,185.25,185.39,185.18,185.38,8209.0,182.6714,182.8094,182.6023,182.7996,8209.0
2024-03-05 14:35:00,185.39,185.59,185.37,185.48,12278.0,182.8094,183.0066,182.7897,182.8982,12278.0
2024-03-05 14:40:00,185.48,185.52,185.26,185.29,15386.0,182.8982,182.9376,182.6812,182.7108,15386.0
2024-03-05 14:45:00,185.29,185.36,185.11,185.12,31318.0,182.7108,182.7798,182.5333,182.5432,31318.0
2024-03-05 14:50:00,185.12,185.22,185.09,185.12,26680.0,182.5432,182.6418,182.5136,182.5432,26680.0
2024-03-05 14:55:00,185.11,185.14,184.91,185.04,13880.0,182.5333,182.5629,182.3361,182.4643,13880.0
2024-03-05 15:00:00,184.99,185.09,184.82,185.0,14863.0,182.415,182.5136,182.2473,182.4248,14863.0
2024-03-05 15:05:00,185.0,185.07,184.94,184.95,8860.0,182.4248,182.4939,182.3657,182.3755,8860.0
2024-03-05 15:10:00,184.95,184.99,184.71,184.82,8290.0,182.3755,182.415,182.1389,182.2473,8290.0
2024-03-05 15:15:00,184.81,184.87,184.72,184.78,17991.0,182.2375,182.2967,182.1487,182.2079,17991.0
2024-03-05 15:20:00,184.8,184.87,184.5,184.69,45222.0,182.2276,182.2967,181.9318,182.1192,45222.0
2024-03-05 15:25:00,184.66,184.67,184.42,184.63,16479.0,182.0896,182.0994,181.8529,182.06,16479.0
2024-03-05 15:30:00,184.63,184.9,184.56,184.77,39280.0,182.06,182.3262,181.991,182.198,39280.0
2024-03-05 15:35:00,184.77,184.77,184.61,184.65,26964.0,182.198,182.198,182.0403,182.0797,26964.0
2024-03-05 15:40:00,184.65,185.1,184.46,184.83,46625.0,182.0797,182.5235,181.8924,182.2572,46625.0
2024-03-05 15:45:00,184.83,185.22,184.69,185.2,22663.0,182.2572,182.6418,182.1192,182.6221,22663.0
2024-03-05 15:50:00,185.27,185.47,185.05,185.37,84684.0,182.6911,182.8883,182.4741,182.7897,84684.0
2024-03-05 15:55:00,185.38,185.43,185.14,185.22,112179.0,182.7996,182.8489,182.5629,182.6418,112179.0
2024-03-06 09:30:00,185.3,187.05,185.0,186.49,113307.0,182.7207,184.4463,182.4248,183.8941,113307.0
2024-03-06 09:35:00,186.5,187.24,186.1,186.31,54716.0,183.904,184.6337,183.5095,183.7166,54716.0
2024-03-06 09:40:00,186.45,187.05,186.19,186.19,49365.0,183.8547,184.4463,183.5983,183.5983,49365.0
2024-03-06 09:45:00,186.35,186.52,185.73,185.86,42459.0,183.7561,183.9237,183.1447,183.2729,42459.0
2024-03-06 09:50:00,185.73,186.11,185.14,185.27,32761.0,183.1447,183.5194,182.5629,182.6911,32761.0
2024-03-06 09:55:00,185.34,186.1,185.24,185.93,31338.0,182.7601,183.5095,182.6615,183.3419,31338.0
2024-03-06 10:00:00,186.03,187.0,186.02,186.55,33341.0,183.4405,184.397,183.4306,183.9533,33341.0
2024-03-06 10:05:00,186.47,186.6,185.8,185.96,47547.0,183.8744,184.0026,183.2137,183.3715,47547.0
2024-03-06 10:10:00,185.91,186.05,185.62,185.76,55743.0,183.3222,183.4602,183.0362,183.1743,55743.0
2024-03-06 10:15:00,185.75,185.92,185.5,185.69,65818.0,183.1644,183.332,182.9179,183.1052,65818.0
2024-03-06 10:20:00,185.73,186.04,185.63,185.99,73388.0,183.1447,183.4504,183.0461,183.4011,73388.0
2024-03-06 10:25:00,185.95,186.09,185.63,185.69,64518.0,183.3616,183.4997,183.0461,183.1052,64518.0
2024-03-06 10:30:00,185.63,185.88,185.46,185.76,50714.0,183.0461,183.2926,182.8784,183.1743,50714.0
2024-03-06 10:35:00,185.78,185.81,185.45,185.8,17765.0,183.194,183.2236,182.8686,183.2137,17765.0
2024-03-06 10:40:00,185.8,185.86,185.06,185.63,146047.0,183.2137,183.2729,182.484,183.0461,146047.0
2024-03-06 10:45:00,185.64,185.86,185.55,185.56,21900.0,183.0559,183.2729,182.9672,182.977,21900.0
2024-03-06 10:50:00,185.56,185.71,185.46,185.47,33407.0,182.977,183.125,182.8784,182.8883,33407.0
2024-03-06 10:55:00,185.44,185.46,185.15,185.24,16713.0,182.8587,182.8784,182.5728,182.6615,16713.0
2024-03-06 11:00:00,185.24,185.38,185.15,185.29,20470.0,182.6615,182.7996,182.5728,182.7108,20470.0
2024-03-06 11:05:00,185.32,185.36,184.88,184.97,42225.0,182.7404,182.7798,182.3065,182.3953,42225.0
2024-03-06 11:10:00,184.99,185.17,184.95,185.08,11889.0,182.415,182.5925,182.3755,182.5037,11889.0
2024-03-06 11:15:00,185.15,185.21,185.0,185.2,16781.0,182.5728,182.6319,182.4248,182.6221,16781.0
2024-03-06 11:20:00,185.21,185.3,185.02,185.05,18460.0,182.6319,182.7207,182.4446,182.4741,18460.0
2024-03-06 11:25:00,185.12,185.56,185.08,185.56,49442.0,182.5432,182.977,182.5037,182.977,49442.0
2024-03-06 11:30:00,185.47,185.59,185.26,185.26,27240.0,182.8883,183.0066,182.6812,182.6812,27240.0
2024-03-06 11:35:00,185.26,185.44,185.2,185.36,29376.0,182.6812,182.8587,182.6221,182.7798,29376.0
2024-03-06 11:40:00,185.33,185.73,185.29,185.64,29917.0,182.7503,183.1447,182.7108,183.0559,29917.0
2024-03-06 11:45:00,185.6,185.64,185.42,185.54,65571.0,183.0165,183.0559,182.839,182.9573,65571.0
2024-03-06 11:50:00,185.55,185.65,185.44,185.65,60245.0,182.9672,183.0658,182.8587,183.0658,60245.0
2024-03-06 11:55:00,185.56,185.64,185.4,185.48,22143.0,182.977,183.0559,182.8193,182.8982,22143.0
2024-03-06 12:00:00,185.5,185.54,185.28,185.42,13359.0,182.9179,182.9573,182.7009,182.839,13359.0
2024-03-06 12:05:00,185.45,185.45,185.0,185.0,20742.0,182.8686,182.8686,182.4248,182.4248,20742.0
2024-03-06 12:10:00,185.06,185.07,185.0,185.05,6933.0,182.484,182.4939,182.4248,182.4741,6933.0
2024-03-06 12:15:00,185.05,185.05,184.62,184.63,21263.0,182.4741,182.4741,182.0501,182.06,21263.0
2024-03-06 12:20:00,184.63,185.06,184.62,184.78,25887.0,182.06,182.484,182.0501,182.2079,25887.0
2024-03-06 12:25:00,184.84,184.9,184.71,184.75,50546.0,182.2671,182.3262,182.1389,182.1783,50546.0
2024-03-06 12:30:00,184.77,184.88,184.66,184.69,12422.0,182.198,182.3065,182.0896,182.1192,12422.0
2024-03-06 12:35:00,184.66,184.72,184.5,184.62,20971.0,182.0896,182.1487,181.9318,182.0501,20971.0
2024-03-06 12:40:00,184.62,184.66,184.43,184.51,18686.0,182.0501,182.0896,181.8628,181.9417,18686.0
2024-03-06 12:45:00,184.52,184.66,184.44,184.49,30129.0,181.9515,182.0896,181.8726,181.9219,30129.0
2024-03-06 12:50:00,184.53,184.75,184.53,184.58,12914.0,181.9614,182.1783,181.9614,182.0107,12914.0
2024-03-06 12:55:00,184.59,184.59,184.4,184.45,15663.0,182.0206,182.0206,181.8332,181.8825,15663.0
2024-03-06 13:00:00,184.45,184.48,184.07,184.16,20289.0,181.8825,181.9121,181.5078,181.5965,20289.0
2024-03-06 13:05:00,184.19,184.26,184.07,184.2,26053.0,181.6261,181.6951,181.5078,181.636,26053.0
2024-03-06 13:10:00,184.16,184.16,183.99,184.02,26427.0,181.5965,181.5965,181.4289,181.4585,26427.0
2024-03-06 13:15:00,184.02,184.17,184.0,184.13,18993.0,181.4585,181.6064,181.4388,181.567,18993.0
2024-03-06 13:20:00,184.15,184.24,184.04,184.05,15536.0,181.5867,181.6754,181.4782,181.4881,15536.0
2024-03-06 13:25:00,184.07,184.2,183.99,184.16,39896.0,181.5078,181.636,181.4289,181.5965,39896.0
2024-03-06 13:30:00,184.16,184.2,183.78,184.0,31079.0,181.5965,181.636,181.2218,181.4388,31079.0
2024-03-06 13:35:00,184.02,184.16,183.58,184.13,27382.0,181.4585,181.5965,181.0246,181.567,27382.0
2024-03-06 13:40:00,184.14,184.36,184.13,184.25,50734.0,181.5768,181.7938,181.567,181.6853,50734.0
2024-03-06 13:45:00,184.26,184.31,183.73,183.82,26184.0,181.6951,181.7444,181.1725,181.2613,26184.0
2024-03-06 13:50:00,183.82,184.06,183.78,183.9,15132.0,181.2613,181.4979,181.2218,181.3402,15132.0
2024-03-06 13:55:00,183.87,184.06,183.79,183.98,25056.0,181.3106,181.4979,181.2317,181.419,25056.0
2024-03-06 14:00:00,183.92,184.06,183.85,183.97,16089.0,181.3599,181.4979,181.2909,181.4092,16089.0
2024-03-06 14:05:00,183.97,184.16,183.97,184.06,27450.0,181.4092,181.5965,181.4092,181.4979,27450.0
2024-03-06 14:10:00,184.04,184.04,183.81,183.84,24857.0,181.4782,181.4782,181.2514,181.281,24857.0
2024-03-06 14:15:00,183.84,183.99,183.67,183.96,15676.0,181.281,181.4289,181.1134,181.3993,15676.0
2024-03-06 14:20:00,183.91,183.93,183.78,183.81,19620.0,181.35,181.3697,181.2218,181.2514,19620.0
2024-03-06 14:25:00,183.78,183.81,183.63,183.79,34937.0,181.2218,181.2514,181.0739,181.2317,34937.0
2024-03-06 14:30:00,183.78,183.85,183.72,183.83,25596.0,181.2218,181.2909,181.1627,181.2711,25596.0
2024-03-06 14:35:00,183.82,183.9,183.69,183.77,24494.0,181.2613,181.3402,181.1331,181.212,24494.0
2024-03-06 14:40:00,183.75,183.82,183.61,183.61,24449.0,181.1922,181.2613,181.0542,181.0542,24449.0
2024-03-06 14:45:00,183.6,183.66,183.44,183.61,22115.0,181.0443,181.1035,180.8866,181.0542,22115.0
2024-03-06 14:50:00,183.61,183.72,183.53,183.64,46975.0,181.0542,181.1627,180.9753,181.0838,46975.0
2024-03-06 14:55:00,183.66,183.69,183.48,183.65,41497.0,181.1035,181.1331,180.926,181.0936,41497.0
2024-03-06 15:00:00,183.63,183.66,183.46,183.61,47971.0,181.0739,181.1035,180.9063,181.0542,47971.0
2024-03-06 15:05:00,183.61,183.69,183.5,183.62,56517.0,181.0542,181.1331,180.9457,181.0641,56517.0
2024-03-06 15:10:00,183.62,183.79,183.52,183.63,73798.0,181.0641,181.2317,180.9654,181.0739,73798.0
2024-03-06 15:15:00,183.61,183.83,183.6,183.64,54990.0,181.0542,181.2711,181.0443,181.0838,54990.0
2024-03-06 15:20:00,183.67,183.68,183.33,183.4,50633.0,181.1134,181.1232,180.7781,180.8471,50633.0
2024-03-06 15:25:00,183.42,183.53,183.35,183.48,45670.0,180.8668,180.9753,180.7978,180.926,45670.0
2024-03-06 15:30:00,183.47,183.49,183.32,183.34,65664.0,180.9161,180.9359,180.7682,180.788,65664.0
2024-03-06 15:35:00,183.34,183.4,183.23,183.4,52913.0,180.788,180.8471,180.6795,180.8471,52913.0
2024-03-06 15:40:00,183.4,183.52,183.36,183.43,78973.0,180.8471,180.9654,180.8077,180.8767,78973.0
2024-03-06 15:45:00,183.41,184.42,183.4,183.95,137714.0,180.857,181.8529,180.8471,181.3895,137714.0
2024-03-06 15:50:00,183.97,184.27,183.87,183.9,142578.0,181.4092,181.705,181.3106,181.3402,142578.0
2024-03-06 15:55:00,183.9,183.93,183.4,183.53,357412.0,181.3402,181.3697,180.8471,180.9753,357412.0
2024-03-07 09:30:00,184.91,185.11,183.16,183.62,101264.0,182.3361,182.5333,180.6105,181.0641,101264.0
2024-03-07 09:35:00,183.62,184.21,183.39,183.96,33852.0,181.0641,181.6458,180.8373,181.3993,33852.0
2024-03-07 09:40:00,183.95,184.11,183.58,183.83,51236.0,181.3895,181.5472,181.0246,181.2711,51236.0
2024-03-07 09:45:00,183.94,184.75,183.85,184.43,110228.0,181.3796,182.1783,181.2909,181.8628,110228.0
2024-03-07 09:50:00,184.39,184.55,183.49,183.55,57859.0,181.8233,181.9811,180.9359,180.995,57859.0
2024-03-07 09:55:00,183.74,183.8,182.95,183.48,52789.0,181.1824,181.2415,180.4034,180.926,52789.0
2024-03-07 10:00:00,183.48,184.19,183.17,183.81,70318.0,180.926,181.6261,180.6203,181.2514,70318.0
2024-03-07 10:05:00,183.81,184.22,183.27,183.54,95625.0,181.2514,181.6557,180.7189,180.9852,95625.0
2024-03-07 10:10:00,183.55,184.12,183.54,183.93,27893.0,180.995,181.5571,180.9852,181.3697,27893.0
2024-03-07 10:15:00,183.93,184.16,183.7,183.83,29977.0,181.3697,181.5965,181.1429,181.2711,29977.0
2024-03-07 10:20:00,183.83,183.9,183.61,183.66,64680.0,181.2711,181.3402,181.0542,181.1035,64680.0
2024-03-07 10:25:00,183.63,183.83,183.5,183.72,47922.0,181.0739,181.2711,180.9457,181.1627,47922.0
2024-03-07 10:30:00,183.75,183.81,183.4,183.44,16676.0,181.1922,181.2514,180.8471,180.8866,16676.0
2024-03-07 10:35:00,183.47,183.6,183.13,183.28,34301.0,180.9161,181.0443,180.5809,180.7288,34301.0
2024-03-07 10:40:00,183.31,183.86,183.26,183.86,36737.0,180.7584,181.3007,180.7091,181.3007,36737.0
2024-03-07 10:45:00,183.87,184.33,183.65,184.12,40420.0,181.3106,181.7642,181.0936,181.5571,40420.0
2024-03-07 10:50:00,184.07,184.47,183.82,184.19,27127.0,181.5078,181.9022,181.2613,181.6261,27127.0
2024-03-07 10:55:00,184.31,184.39,183.75,184.12,39030.0,181.7444,181.8233,181.1922,181.5571,39030.0
2024-03-07 11:00:00,183.99,184.21,183.75,184.11,28942.0,181.4289,181.6458,181.1922,181.5472,28942.0
2024-03-07 11:05:00,184.17,184.18,183.98,184.13,29992.0,181.6064,181.6163,181.419,181.567,29992.0
2024-03-07 11:10:00,184.13,184.33,184.04,184.21,23143.0,181.567,181.7642,181.4782,181.6458,23143.0
2024-03-07 11:15:00,184.19,184.19,183.97,184.07,29746.0,181.6261,181.6261,181.4092,181.5078,29746.0
2024-03-07 11:20:00,184.07,184.13,183.96,184.02,8585.0,181.5078,181.567,181.3993,181.4585,8585.0
2024-03-07 11:25:00,183.98,184.07,183.84,183.97,12492.0,181.419,181.5078,181.281,181.4092,12492.0
2024-03-07 11:30:00,183.95,184.0,183.77,183.91,21080.0,181.3895,181.4388,181.212,181.35,21080.0
2024-03-07 11:35:00,183.86,183.95,183.75,183.91,7668.0,181.3007,181.3895,181.1922,181.35,7668.0
2024-03-07 11:40:00,183.88,183.98,183.78,183.91,12649.0,181.3204,181.419,181.2218,181.35,12649.0
2024-03-07 11:45:00,183.98,184.45,183.89,184.39,55840.0,181.419,181.8825,181.3303,181.8233,55840.0
2024-03-07 11:50:00,184.4,184.61,184.22,184.27,36107.0,181.8332,182.0403,181.6557,181.705,36107.0
2024-03-07 11:55:00,184.21,184.29,184.17,184.23,20009.0,181.6458,181.7247,181.6064,181.6656,20009.0
2024-03-07 12:00:00,184.23,184.26,183.97,184.03,20748.0,181.6656,181.6951,181.4092,181.4683,20748.0
2024-03-07 12:05:00,183.96,184.08,183.94,183.99,14837.0,181.3993,181.5177,181.3796,181.4289,14837.0
2024-03-07 12:10:00,183.97,184.07,183.85,183.9,14682.0,181.4092,181.5078,181.2909,181.3402,14682.0
2024-03-07 12:15:00,183.93,184.03,183.88,183.88,9902.0,181.3697,181.4683,181.3204,181.3204,9902.0
2024-03-07 12:20:00,183.88,183.94,183.74,183.89,45871.0,181.3204,181.3796,181.1824,181.3303,45871.0
2024-03-07 12:25:00,183.89,183.99,183.85,183.92,16680.0,181.3303,181.4289,181.2909,181.3599,16680.0
2024-03-07 12:30:00,183.9,184.01,183.74,183.94,13488.0,181.3402,181.4486,181.1824,181.3796,13488.0
2024-03-07 12:35:00,183.94,184.07,183.82,184.07,16285.0,181.3796,181.5078,181.2613,181.5078,16285.0
2024-03-07 12:40:00,183.98,183.98,183.78,183.82,10330.0,181.419,181.419,181.2218,181.2613,10330.0
2024-03-07 12:45:00,183.87,183.99,183.86,183.92,5551.0,181.3106,181.4289,181.3007,181.3599,5551.0
2024-03-07 12:50:00,183.92,183.96,183.88,183.95,5904.0,181.3599,181.3993,181.3204,181.3895,5904.0
2024-03-07 12:55:00,183.95,183.99,183.77,183.84,11869.0,181.3895,181.4289,181.212,181.281,11869.0
2024-03-07 13:00:00,183.84,183.85,183.8,183.81,7196.0,181.281,181.2909,181.2415,181.2514,7196.0
2024-03-07 13:05:00,183.81,183.89,183.7,183.89,10649.0,181.2514,181.3303,181.1429,181.3303,10649.0
2024-03-07 13:10:00,183.87,184.01,183.65,183.66,17497.0,181.3106,181.4486,181.0936,181.1035,17497.0
2024-03-07 13:15:00,183.68,183.75,183.59,183.72,16037.0,181.1232,181.1922,181.0345,181.1627,16037.0
2024-03-07 13:20:00,183.69,183.73,183.6,183.67,5458.0,181.1331,181.1725,181.0443,181.1134,5458.0
2024-03-07 13:25:00,183.69,183.73,183.66,183.71,7127.0,181.1331,181.1725,181.1035,181.1528,7127.0
2024-03-07 13:30:00,183.71,183.73,183.54,183.62,21441.0,181.1528,181.1725,180.9852,181.0641,21441.0
2024-03-07 13:35:00,183.62,183.65,183.56,183.6,12994.0,181.0641,181.0936,181.0049,181.0443,12994.0
2024-03-07 13:40:00,183.59,183.6,183.34,183.5,19286.0,181.0345,181.0443,180.788,180.9457,19286.0
2024-03-07 13:45:00,183.51,183.54,183.44,183.47,22452.0,180.9556,180.9852,180.8866,180.9161,22452.0
2024-03-07 13:50:00,183.47,183.51,183.39,183.44,18111.0,180.9161,180.9556,180.8373,180.8866,18111.0
2024-03-07 13:55:00,183.48,183.49,183.31,183.31,18004.0,180.926,180.9359,180.7584,180.7584,18004.0
2024-03-07 14:00:00,183.31,183.59,183.21,183.55,19411.0,180.7584,181.0345,180.6598,180.995,19411.0
2024-03-07 14:05:00,183.55,183.64,183.41,183.42,12470.0,180.995,181.0838,180.857,180.8668,12470.0
2024-03-07 14:10:00,183.44,183.52,183.25,183.33,16389.0,180.8866,180.9654,180.6992,180.7781,16389.0
2024-03-07 14:15:00,183.29,183.34,183.18,183.2,19776.0,180.7386,180.788,180.6302,180.6499,19776.0
2024-03-07 14:20:00,183.21,183.25,183.12,183.23,16632.0,180.6598,180.6992,180.571,180.6795,16632.0
2024-03-07 14:25:00,183.22,183.24,183.0,183.01,17824.0,180.6696,180.6893,180.4527,180.4625,17824.0
2024-03-07 14:30:00,183.05,183.25,182.92,183.2,19499.0,180.502,180.6992,180.3738,180.6499,19499.0
2024-03-07 14:35:00,183.21,183.22,182.88,182.92,16077.0,180.6598,180.6696,180.3344,180.3738,16077.0
2024-03-07 14:40:00,182.92,183.06,182.89,182.99,15895.0,180.3738,180.5118,180.3442,180.4428,15895.0
2024-03-07 14:45:00,182.98,182.98,182.88,182.9,12351.0,180.433,180.433,180.3344,180.3541,12351.0
2024-03-07 14:50:00,182.9,183.19,182.85,183.02,18744.0,180.3541,180.64,180.3048,180.4724,18744.0
2024-03-07 14:55:00,183.02,183.03,182.83,183.0,20551.0,180.4724,180.4823,180.2851,180.4527,20551.0
2024-03-07 15:00:00,183.0,183.02,182.73,182.73,23904.0,180.4527,180.4724,180.1864,180.1864,23904.0
2024-03-07 15:05:00,182.74,182.74,182.55,182.61,12053.0,180.1963,180.1963,180.0089,180.0681,12053.0
2024-03-07 15:10:00,182.63,182.88,182.56,182.84,24082.0,180.0878,180.3344,180.0188,180.2949,24082.0
2024-03-07 15:15:00,182.84,182.84,182.48,182.5,15418.0,180.2949,180.2949,179.9399,179.9596,15418.0
2024-03-07 15:20:00,182.48,182.48,182.27,182.29,25546.0,179.9399,179.9399,179.7328,179.7526,25546.0
2024-03-07 15:25:00,182.27,182.35,182.12,182.35,24750.0,179.7328,179.8117,179.5849,179.8117,24750.0
2024-03-07 15:30:00,182.36,182.46,182.3,182.35,26795.0,179.8216,179.9202,179.7624,179.8117,26795.0
2024-03-07 15:35:00,182.34,182.39,182.17,182.18,28866.0,179.8019,179.8512,179.6342,179.6441,28866.0
2024-03-07 15:40:00,182.2,182.43,182.16,182.23,34050.0,179.6638,179.8906,179.6244,179.6934,34050.0
2024-03-07 15:45:00,182.24,182.24,181.84,181.86,65997.0,179.7033,179.7033,179.3088,179.3286,65997.0
2024-03-07 15:50:00,181.9,182.03,181.73,181.76,63905.0,179.368,179.4962,179.2004,179.2299,63905.0
2024-03-07 15:55:00,181.78,181.85,181.39,181.5,268711.0,179.2497,179.3187,178.8651,178.9736,268711.0
2024-03-08 09:30:00,182.0,182.11,180.59,181.0,97218.0,179.4666,179.5751,178.0762,178.4805,97218.0
2024-03-08 09:35:00,181.0,182.8,181.0,182.56,36244.0,178.4805,180.2555,178.4805,180.0188,36244.0
2024-03-08 09:40:00,182.59,182.63,181.35,181.54,247734.0,180.0484,180.0878,178.8257,179.013,247734.0
2024-03-08 09:45:00,181.54,182.58,181.54,182.31,27899.0,179.013,180.0385,179.013,179.7723,27899.0
2024-03-08 09:50:00,182.33,182.58,181.78,181.9,19446.0,179.792,180.0385,179.2497,179.368,19446.0
2024-03-08 09:55:00,181.86,182.22,181.76,181.88,23141.0,179.3286,179.6835,179.2299,179.3483,23141.0
2024-03-08 10:00:00,181.95,182.3,181.5,182.21,34376.0,179.4173,179.7624,178.9736,179.6737,34376.0
2024-03-08 10:05:00,182.24,182.24,180.93,180.97,30753.0,179.7033,179.7033,178.4115,178.4509,30753.0
2024-03-08 10:10:00,181.03,181.24,180.51,180.86,30781.0,178.5101,178.7172,177.9973,178.3425,30781.0
2024-03-08 10:15:00,180.82,180.93,179.84,180.21,75494.0,178.303,178.4115,177.3367,177.7015,75494.0
2024-03-08 10:20:00,180.27,181.15,180.27,180.96,60924.0,177.7607,178.6284,177.7607,178.4411,60924.0
2024-03-08 10:25:00,180.96,181.25,180.92,181.02,17268.0,178.4411,178.727,178.4016,178.5002,17268.0
2024-03-08 10:30:00,181.03,181.07,180.88,180.94,27192.0,178.5101,178.5495,178.3622,178.4214,27192.0
2024-03-08 10:35:00,180.95,181.0,180.78,180.88,21433.0,178.4312,178.4805,178.2636,178.3622,21433.0
2024-03-08 10:40:00,180.9,181.44,180.86,181.38,58164.0,178.3819,178.9144,178.3425,178.8552,58164.0
2024-03-08 10:45:00,181.4,181.46,181.23,181.36,56935.0,178.875,178.9341,178.7073,178.8355,56935.0
2024-03-08 10:50:00,181.31,181.39,181.23,181.23,28250.0,178.7862,178.8651,178.7073,178.7073,28250.0
2024-03-08 10:55:00,181.24,181.43,181.2,181.43,122521.0,178.7172,178.9045,178.6777,178.9045,122521.0
2024-03-08 11:00:00,181.37,181.69,181.34,181.41,167351.0,178.8454,179.1609,178.8158,178.8848,167351.0
2024-03-08 11:05:00,181.42,181.51,181.34,181.47,230789.0,178.8947,178.9834,178.8158,178.944,230789.0
2024-03-08 11:10:00,181.46,181.68,181.31,181.48,83612.0,178.9341,179.1511,178.7862,178.9538,83612.0
2024-03-08 11:15:00,181.48,182.23,181.47,182.09,76341.0,178.9538,179.6934,178.944,179.5554,76341.0
2024-03-08 11:20:00,182.08,182.18,181.98,182.07,37053.0,179.5455,179.6441,179.4469,179.5356,37053.0
2024-03-08 11:25:00,182.04,182.07,181.77,181.8,37920.0,179.506,179.5356,179.2398,179.2694,37920.0
2024-03-08 11:30:00,181.81,182.01,181.73,181.76,48053.0,179.2792,179.4765,179.2004,179.2299,48053.0
2024-03-08 11:35:00,181.77,181.84,181.58,181.78,46015.0,179.2398,179.3088,179.0525,179.2497,46015.0
2024-03-08 11:40:00,181.79,181.79,181.53,181.57,35446.0,179.2595,179.2595,179.0031,179.0426,35446.0
2024-03-08 11:45:00,181.61,181.72,181.56,181.63,26714.0,179.082,179.1905,179.0327,179.1018,26714.0
2024-03-08 11:50:00,181.63,181.83,181.54,181.55,83575.0,179.1018,179.299,179.013,179.0229,83575.0
2024-03-08 11:55:00,181.53,181.83,181.5,181.83,34700.0,179.0031,179.299,178.9736,179.299,34700.0
2024-03-08 12:00:00,181.81,182.21,181.76,182.16,52653.0,179.2792,179.6737,179.2299,179.6244,52653.0
2024-03-08 12:05:00,182.12,182.45,182.07,182.13,65496.0,179.5849,179.9103,179.5356,179.5948,65496.0
2024-03-08 12:10:00,182.13,182.2,181.94,182.06,331602.0,179.5948,179.6638,179.4074,179.5258,331602.0
2024-03-08 12:15:00,182.03,182.62,181.99,182.45,25749.0,179.4962,180.078,179.4567,179.9103,25749.0
2024-03-08 12:20:00,182.45,182.46,182.18,182.3,18287.0,179.9103,179.9202,179.6441,179.7624,18287.0
2024-03-08 12:25:00,182.34,182.41,182.07,182.12,16090.0,179.8019,179.8709,179.5356,179.5849,16090.0
2024-03-08 12:30:00,182.16,182.26,182.06,182.14,22408.0,179.6244,179.723,179.5258,179.6047,22408.0
2024-03-08 12:35:00,182.15,182.19,181.95,182.09,16743.0,179.6145,179.654,179.4173,179.5554,16743.0
2024-03-08 12:40:00,182.09,182.15,181.89,181.95,23323.0,179.5554,179.6145,179.3581,179.4173,23323.0
2024-03-08 12:45:00,181.94,181.94,181.63,181.8,18054.0,179.4074,179.4074,179.1018,179.2694,18054.0
2024-03-08 12:50:00,181.86,181.99,181.69,181.7,67351.0,179.3286,179.4567,179.1609,179.1708,67351.0
2024-03-08 12:55:00,181.74,181.84,181.69,181.75,42669.0,179.2102,179.3088,179.1609,179.2201,42669.0
2024-03-08 13:00:00,181.75,181.86,181.53,181.53,119710.0,179.2201,179.3286,179.0031,179.0031,119710.0
2024-03-08 13:05:00,181.53,181.83,181.49,181.74,338475.0,179.0031,179.299,178.9637,179.2102,338475.0
2024-03-08 13:10:00,181.81,181.81,181.53,181.54,103161.0,179.2792,179.2792,179.0031,179.013,103161.0
2024-03-08 13:15:00,181.53,181.79,181.53,181.57,19802.0,179.0031,179.2595,179.0031,179.0426,19802.0
2024-03-08 13:20:00,181.57,181.58,181.32,181.33,36783.0,179.0426,179.0525,178.7961,178.8059,36783.0
2024-03-08 13:25:00,181.32,181.76,181.32,181.76,37937.0,178.7961,179.2299,178.7961,179.2299,37937.0
2024-03-08 13:30:00,181.73,181.99,181.58,181.58,23798.0,179.2004,179.4567,179.0525,179.0525,23798.0
2024-03-08 13:35:00,181.58,181.6,181.36,181.41,37475.0,179.0525,179.0722,178.8355,178.8848,37475.0
2024-03-08 13:40:00,181.4,181.82,181.39,181.76,19058.0,178.875,179.2891,178.8651,179.2299,19058.0
2024-03-08 13:45:00,181.74,181.76,181.39,181.41,26402.0,179.2102,179.2299,178.8651,178.8848,26402.0
2024-03-08 13:50:00,181.41,181.57,181.39,181.47,18635.0,178.8848,179.0426,178.8651,178.944,18635.0
2024-03-08 13:55:00,181.41,181.43,181.03,181.03,56943.0,178.8848,178.9045,178.5101,178.5101,56943.0
2024-03-08 14:00:00,181.17,181.2,180.72,181.0,43285.0,178.6482,178.6777,178.2044,178.4805,43285.0
2024-03-08 14:05:00,181.07,181.35,181.0,181.3,13188.0,178.5495,178.8257,178.4805,178.7763,13188.0
2024-03-08 14:10:00,181.37,181.69,181.37,181.5,28934.0,178.8454,179.1609,178.8454,178.9736,28934.0
2024-03-08 14:15:00,181.5,181.65,181.29,181.37,26228.0,178.9736,179.1215,178.7665,178.8454,26228.0
2024-03-08 14:20:00,181.38,181.41,181.33,181.35,72767.0,178.8552,178.8848,178.8059,178.8257,72767.0
2024-03-08 14:25:00,181.35,181.4,181.26,181.31,115525.0,178.8257,178.875,178.7369,178.7862,115525.0
2024-03-08 14:30:00,181.32,181.35,181.21,181.35,32337.0,178.7961,178.8257,178.6876,178.8257,32337.0
2024-03-08 14:35:00,181.35,182.37,181.34,182.23,82152.0,178.8257,179.8315,178.8158,179.6934,82152.0
2024-03-08 14:40:00,182.23,182.48,182.1,182.42,19718.0,179.6934,179.9399,179.5652,179.8808,19718.0
2024-03-08 14:45:00,182.4,182.84,182.13,182.61,38511.0,179.861,180.2949,179.5948,180.0681,38511.0
2024-03-08 14:50:00,182.65,182.98,182.65,182.74,44872.0,180.1076,180.433,180.1076,180.1963,44872.0
2024-03-08 14:55:00,182.75,182.8,182.57,182.58,24277.0,180.2062,180.2555,180.0287,180.0385,24277.0
2024-03-08 15:00:00,182.61,182.65,182.39,182.64,18158.0,180.0681,180.1076,179.8512,180.0977,18158.0
2024-03-08 15:05:00,182.67,182.74,182.41,182.44,17407.0,180.1273,180.1963,179.8709,179.9005,17407.0
2024-03-08 15:10:00,182.41,182.41,182.18,182.33,15012.0,179.8709,179.8709,179.6441,179.792,15012.0
2024-03-08 15:15:00,182.32,182.43,182.2,182.21,24242.0,179.7821,179.8906,179.6638,179.6737,24242.0
2024-03-08 15:20:00,182.17,182.38,182.16,182.3,19836.0,179.6342,179.8413,179.6244,179.7624,19836.0
2024-03-08 15:25:00,182.3,182.4,181.93,181.93,27705.0,179.7624,179.861,179.3976,179.3976,27705.0
2024-03-08 15:30:00,181.93,182.18,181.88,182.15,26407.0,179.3976,179.6441,179.3483,179.6145,26407.0
2024-03-08 15:35:00,182.15,182.22,181.83,181.83,37483.0,179.6145,179.6835,179.299,179.299,37483.0
2024-03-08 15:40:00,181.83,181.85,181.57,181.59,47510.0,179.299,179.3187,179.0426,179.0623,47510.0
2024-03-08 15:45:00,181.58,181.84,181.45,181.79,138853.0,179.0525,179.3088,178.9243,179.2595,138853.0
2024-03-08 15:50:00,181.85,182.37,181.85,181.98,91023.0,179.3187,179.8315,179.3187,179.4469,91023.0
2024-03-08 15:55:00,181.96,182.56,181.94,182.13,277332.0,179.4272,180.0188,179.4074,179.5948,277332.0
2024-03-11 09:30:00,182.62,183.22,182.28,183.21,67212.0,180.078,180.6696,179.7427,180.6598,67212.0
2024-03-11 09:35:00,183.23,183.49,182.37,182.38,36926.0,180.6795,180.9359,179.8315,179.8413,36926.0
2024-03-11 09:40:00,182.45,182.48,181.61,182.04,28286.0,179.9103,179.9399,179.082,179.506,28286.0
2024-03-11 09:45:00,182.03,182.15,181.73,182.05,12601.0,179.4962,179.6145,179.2004,179.5159,12601.0
2024-03-11 09:50:00,181.95,182.28,181.83,182.21,43467.0,179.4173,179.7427,179.299,179.6737,43467.0
2024-03-11 09:55:00,182.23,182.28,181.92,182.03,44769.0,179.6934,179.7427,179.3877,179.4962,44769.0
2024-03-11 10:00:00,182.04,182.16,181.7,181.71,19809.0,179.506,179.6244,179.1708,179.1806,19809.0
2024-03-11 10:05:00,181.7,181.76,181.33,181.5,30411.0,179.1708,179.2299,178.8059,178.9736,30411.0
2024-03-11 10:10:00,181.5,182.41,181.42,181.5,19749.0,178.9736,179.8709,178.8947,178.9736,19749.0
2024-03-11 10:15:00,181.51,181.62,181.34,181.62,67175.0,178.9834,179.0919,178.8158,179.0919,67175.0
2024-03-11 10:20:00,181.63,181.75,181.2,181.29,18576.0,179.1018,179.2201,178.6777,178.7665,18576.0
2024-03-11 10:25:00,181.24,181.24,180.62,180.71,27935.0,178.7172,178.7172,178.1058,178.1946,27935.0
2024-03-11 10:30:00,180.71,180.87,180.42,180.65,36021.0,178.1946,178.3523,177.9086,178.1354,36021.0
2024-03-11 10:35:00,180.6,180.87,180.54,180.75,26558.0,178.0861,178.3523,178.0269,178.234,26558.0
2024-03-11 10:40:00,180.79,180.79,180.45,180.62,28625.0,178.2734,178.2734,177.9382,178.1058,28625.0
2024-03-11 10:45:00,180.61,180.85,180.56,180.74,40236.0,178.096,178.3326,178.0466,178.2241,40236.0
2024-03-11 10:50:00,180.72,180.9,180.63,180.74,26038.0,178.2044,178.3819,178.1157,178.2241,26038.0
2024-03-11 10:55:00,180.74,181.5,180.63,181.5,85880.0,178.2241,178.9736,178.1157,178.9736,85880.0
2024-03-11 11:00:00,181.44,181.69,181.32,181.63,19158.0,178.9144,179.1609,178.7961,179.1018,19158.0
2024-03-11 11:05:00,181.63,182.57,181.63,182.37,16213.0,179.1018,180.0287,179.1018,179.8315,16213.0
2024-03-11 11:10:00,182.36,182.56,182.19,182.56,15260.0,179.8216,180.0188,179.654,180.0188,15260.0
2024-03-11 11:15:00,182.52,183.01,182.46,182.73,26269.0,179.9794,180.4625,179.9202,180.1864,26269.0
2024-03-11 11:20:00,182.76,182.81,182.59,182.78,17270.0,180.216,180.2653,180.0484,180.2357,17270.0
2024-03-11 11:25:00,182.79,182.89,182.61,182.69,11154.0,180.2456,180.3442,180.0681,180.147,11154.0
2024-03-11 11:30:00,182.69,182.69,182.35,182.42,18688.0,180.147,180.147,179.8117,179.8808,18688.0
2024-03-11 11:35:00,182.42,182.62,182.41,182.52,11098.0,179.8808,180.078,179.8709,179.9794,11098.0
2024-03-11 11:40:00,182.53,182.86,182.39,182.86,14271.0,179.9892,180.3146,179.8512,180.3146,14271.0
2024-03-11 11:45:00,182.87,182.89,182.73,182.74,14268.0,180.3245,180.3442,180.1864,180.1963,14268.0
2024-03-11 11:50:00,182.83,182.99,182.75,182.92,14016.0,180.2851,180.4428,180.2062,180.3738,14016.0
2024-03-11 11:55:00,182.92,183.0,182.76,182.96,17947.0,180.3738,180.4527,180.216,180.4132,17947.0
2024-03-11 12:00:00,182.93,182.96,182.63,182.66,20655.0,180.3837,180.4132,180.0878,180.1174,20655.0
2024-03-11 12:05:00,182.69,182.8,182.54,182.56,29242.0,180.147,180.2555,179.9991,180.0188,29242.0
2024-03-11 12:10:00,182.56,182.61,182.29,182.54,13718.0,180.0188,180.0681,179.7526,179.9991,13718.0
2024-03-11 12:15:00,182.51,182.75,182.48,182.49,13922.0,179.9695,180.2062,179.9399,179.9498,13922.0
2024-03-11 12:20:00,182.51,182.68,182.44,182.61,13574.0,179.9695,180.1371,179.9005,180.0681,13574.0
2024-03-11 12:25:00,182.62,182.67,182.41,182.42,18149.0,180.078,180.1273,179.8709,179.8808,18149.0
2024-03-11 12:30:00,182.43,182.52,182.39,182.39,18510.0,179.8906,179.9794,179.8512,179.8512,18510.0
2024-03-11 12:35:00,182.4,182.42,182.21,182.21,16771.0,179.861,179.8808,179.6737,179.6737,16771.0
2024-03-11 12:40:00,182.2,182.54,182.16,182.38,13790.0,179.6638,179.9991,179.6244,179.8413,13790.0
2024-03-11 12:45:00,182.38,182.45,182.25,182.35,17926.0,179.8413,179.9103,179.7131,179.8117,17926.0
2024-03-11 12:50:00,182.31,182.49,182.17,182.48,39187.0,179.7723,179.9498,179.6342,179.9399,39187.0
2024-03-11 12:55:00,182.47,182.62,182.43,182.47,25919.0,179.9301,180.078,179.8906,179.9301,25919.0
2024-03-11 13:00:00,182.49,182.64,182.32,182.63,33944.0,179.9498,180.0977,179.7821,180.0878,33944.0
2024-03-11 13:05:00,182.64,183.0,182.52,182.95,50659.0,180.0977,180.4527,179.9794,180.4034,50659.0
2024-03-11 13:10:00,182.96,183.0,182.77,182.8,49344.0,180.4132,180.4527,180.2259,180.2555,49344.0
2024-03-11 13:15:00,182.84,183.32,182.83,183.32,11273.0,180.2949,180.7682,180.2851,180.7682,11273.0
2024-03-11 13:20:00,183.33,183.5,183.19,183.34,12705.0,180.7781,180.9457,180.64,180.788,12705.0
2024-03-11 13:25:00,183.36,183.51,183.34,183.35,11486.0,180.8077,180.9556,180.788,180.7978,11486.0
2024-03-11 13:30:00,183.37,183.62,183.37,183.43,17111.0,180.8175,181.0641,180.8175,180.8767,17111.0
2024-03-11 13:35:00,183.49,183.49,183.33,183.33,9698.0,180.9359,180.9359,180.7781,180.7781,9698.0
2024-03-11 13:40:00,183.37,183.37,183.07,183.08,15748.0,180.8175,180.8175,180.5217,180.5316,15748.0
2024-03-11 13:45:00,183.11,183.16,183.0,183.03,12022.0,180.5612,180.6105,180.4527,180.4823,12022.0
2024-03-11 13:50:00,183.04,183.16,182.97,183.16,14900.0,180.4921,180.6105,180.4231,180.6105,14900.0
2024-03-11 13:55:00,183.14,183.44,183.09,183.33,16833.0,180.5907,180.8866,180.5414,180.7781,16833.0
2024-03-11 14:00:00,183.36,183.48,183.2,183.48,8545.0,180.8077,180.926,180.6499,180.926,8545.0
2024-03-11 14:05:00,183.48,183.89,183.46,183.83,60099.0,180.926,181.3303,180.9063,181.2711,60099.0
2024-03-11 14:10:00,183.95,183.99,183.52,183.64,34928.0,181.3895,181.4289,180.9654,181.0838,34928.0
2024-03-11 14:15:00,183.62,183.84,183.54,183.6,112264.0,181.0641,181.281,180.9852,181.0443,112264.0
2024-03-11 14:20:00,183.61,183.61,183.43,183.47,34537.0,181.0542,181.0542,180.8767,180.9161,34537.0
2024-03-11 14:25:00,183.5,183.63,183.42,183.48,17826.0,180.9457,181.0739,180.8668,180.926,17826.0
2024-03-11 14:30:00,183.47,183.5,183.08,183.08,23981.0,180.9161,180.9457,180.5316,180.5316,23981.0
2024-03-11 14:35:00,183.08,183.32,182.95,183.09,10087.0,180.5316,180.7682,180.4034,180.5414,10087.0
2024-03-11 14:40:00,183.05,183.41,182.97,183.25,17606.0,180.502,180.857,180.4231,180.6992,17606.0
2024-03-11 14:45:00,183.25,183.28,183.16,183.22,11355.0,180.6992,180.7288,180.6105,180.6696,11355.0
2024-03-11 14:50:00,183.24,183.38,183.22,183.24,25159.0,180.6893,180.8274,180.6696,180.6893,25159.0
2024-03-11 14:55:00,183.23,183.43,183.22,183.43,13005.0,180.6795,180.8767,180.6696,180.8767,13005.0
2024-03-11 15:00:00,183.43,183.59,183.32,183.55,10347.0,180.8767,181.0345,180.7682,180.995,10347.0
2024-03-11 15:05:00,183.55,183.58,183.34,183.47,16305.0,180.995,181.0246,180.788,180.9161,16305.0
2024-03-11 15:10:00,183.47,183.56,183.43,183.53,38960.0,180.9161,181.0049,180.8767,180.9753,38960.0
2024-03-11 15:15:00,183.53,183.55,183.43,183.53,34437.0,180.9753,180.995,180.8767,180.9753,34437.0
2024-03-11 15:20:00,183.5,183.62,183.45,183.53,32118.0,180.9457,181.0641,180.8964,180.9753,32118.0
2024-03-11 15:25:00,183.55,183.55,183.23,183.46,46240.0,180.995,180.995,180.6795,180.9063,46240.0
2024-03-11 15:30:00,183.5,183.6,183.31,183.53,26891.0,180.9457,181.0443,180.7584,180.9753,26891.0
2024-03-11 15:35:00,183.54,183.59,183.34,183.58,21521.0,180.9852,181.0345,180.788,181.0246,21521.0
2024-03-11 15:40:00,183.61,183.87,183.6,183.66,32937.0,181.0542,181.3106,181.0443,181.1035,32937.0
2024-03-11 15:45:00,183.64,183.71,183.18,183.23,99351.0,181.0838,181.1528,180.6302,180.6795,99351.0
2024-03-11 15:50:00,183.22,183.55,183.12,183.39,98374.0,180.6696,180.995,180.571,180.8373,98374.0
2024-03-11 15:55:00,183.38,183.59,183.38,183.47,166175.0,180.8274,181.0345,180.8274,180.9161,166175.0
2024-03-12 09:30:00,183.65,183.83,182.72,183.3,49903.0,181.0936,181.2711,180.1766,180.7485,49903.0
2024-03-12 09:35:00,183.01,183.01,182.2,182.2,12052.0,180.4625,180.4625,179.6638,179.6638,12052.0
2024-03-12 09:40:00,182.42,182.93,182.19,182.84,8624.0,179.8808,180.3837,179.654,180.2949,8624.0
2024-03-12 09:45:00,182.78,182.78,182.37,182.6,8356.0,180.2357,180.2357,179.8315,180.0583,8356.0
2024-03-12 09:50:00,182.64,182.96,182.57,182.94,12649.0,180.0977,180.4132,180.0287,180.3935,12649.0
2024-03-12 09:55:00,182.96,183.03,182.73,183.03,61677.0,180.4132,180.4823,180.1864,180.4823,61677.0
2024-03-12 10:00:00,183.18,183.28,182.87,183.05,14632.0,180.6302,180.7288,180.3245,180.502,14632.0
2024-03-12 10:05:00,182.96,183.36,182.88,182.94,27494.0,180.4132,180.8077,180.3344,180.3935,27494.0
2024-03-12 10:10:00,182.89,183.06,182.81,182.92,18923.0,180.3442,180.5118,180.2653,180.3738,18923.0
2024-03-12 10:15:00,182.99,183.07,182.76,182.85,19498.0,180.4428,180.5217,180.216,180.3048,19498.0
2024-03-12 10:20:00,182.83,182.96,182.78,182.94,11585.0,180.2851,180.4132,180.2357,180.3935,11585.0
2024-03-12 10:25:00,182.95,183.02,182.42,182.42,30080.0,180.4034,180.4724,179.8808,179.8808,30080.0
2024-03-12 10:30:00,182.42,182.94,182.42,182.74,18472.0,179.8808,180.3935,179.8808,180.1963,18472.0
2024-03-12 10:35:00,182.7,182.78,182.42,182.42,14596.0,180.1569,180.2357,179.8808,179.8808,14596.0
2024-03-12 10:40:00,182.33,182.61,182.24,182.3,39621.0,179.792,180.0681,179.7033,179.7624,39621.0
2024-03-12 10:45:00,182.3,182.5,182.09,182.28,13851.0,179.7624,179.9596,179.5554,179.7427,13851.0
2024-03-12 10:50:00,182.24,182.45,181.93,182.29,19382.0,179.7033,179.9103,179.3976,179.7526,19382.0
2024-03-12 10:55:00,182.28,182.29,181.78,182.18,18324.0,179.7427,179.7526,179.2497,179.6441,18324.0
2024-03-12 11:00:00,182.2,182.2,181.82,181.86,13248.0,179.6638,179.6638,179.2891,179.3286,13248.0
2024-03-12 11:05:00,181.91,182.27,181.82,182.06,27487.0,179.3779,179.7328,179.2891,179.5258,27487.0
2024-03-12 11:10:00,182.03,182.24,181.86,181.93,21254.0,179.4962,179.7033,179.3286,179.3976,21254.0
2024-03-12 11:15:00,181.94,182.25,181.78,181.78,17211.0,179.4074,179.7131,179.2497,179.2497,17211.0
2024-03-12 11:20:00,181.71,181.78,181.45,181.63,16890.0,179.1806,179.2497,178.9243,179.1018,16890.0
2024-03-12 11:25:00,181.64,181.9,181.45,181.7,35289.0,179.1116,179.368,178.9243,179.1708,35289.0
2024-03-12 11:30:00,181.57,182.04,181.47,182.04,23860.0,179.0426,179.506,178.944,179.506,23860.0
2024-03-12 11:35:00,181.96,182.58,181.89,182.56,18622.0,179.4272,180.0385,179.3581,180.0188,18622.0
2024-03-12 11:40:00,182.49,182.49,181.97,182.11,8607.0,179.9498,179.9498,179.437,179.5751,8607.0
2024-03-12 11:45:00,182.0,182.14,181.8,181.97,22871.0,179.4666,179.6047,179.2694,179.437,22871.0
2024-03-12 11:50:00,181.96,182.29,181.92,182.21,10647.0,179.4272,179.7526,179.3877,179.6737,10647.0
2024-03-12 11:55:00,182.22,182.46,181.85,182.06,10185.0,179.6835,179.9202,179.3187,179.5258,10185.0
2024-03-12 12:00:00,182.1,182.1,181.72,182.0,15648.0,179.5652,179.5652,179.1905,179.4666,15648.0
2024-03-12 12:05:00,182.0,182.14,181.89,181.92,26953.0,179.4666,179.6047,179.3581,179.3877,26953.0
2024-03-12 12:10:00,181.96,182.09,181.74,181.83,9275.0,179.4272,179.5554,179.2102,179.299,9275.0
2024-03-12 12:15:00,181.8,182.0,181.78,181.87,15465.0,179.2694,179.4666,179.2497,179.3384,15465.0
2024-03-12 12:20:00,181.88,182.09,181.79,181.93,8366.0,179.3483,179.5554,179.2595,179.3976,8366.0
2024-03-12 12:25:00,181.87,181.89,181.68,181.75,8765.0,179.3384,179.3581,179.1511,179.2201,8765.0
2024-03-12 12:30:00,181.66,181.69,181.55,181.65,5648.0,179.1313,179.1609,179.0229,179.1215,5648.0
2024-03-12 12:35:00,181.62,181.79,181.59,181.65,10302.0,179.0919,179.2595,179.0623,179.1215,10302.0
2024-03-12 12:40:00,181.67,181.68,181.26,181.26,4593.0,179.1412,179.1511,178.7369,178.7369,4593.0
2024-03-12 12:45:00,181.27,181.51,181.01,181.39,11932.0,178.7468,178.9834,178.4904,178.8651,11932.0
2024-03-12 12:50:00,181.39,181.67,181.28,181.51,23222.0,178.8651,179.1412,178.7566,178.9834,23222.0
2024-03-12 12:55:00,181.56,181.71,181.48,181.63,11573.0,179.0327,179.1806,178.9538,179.1018,11573.0
2024-03-12 13:00:00,181.63,181.69,181.39,181.61,8591.0,179.1018,179.1609,178.8651,179.082,8591.0
2024-03-12 13:05:00,181.58,181.71,181.5,181.6,26565.0,179.0525,179.1806,178.9736,179.0722,26565.0
2024-03-12 13:10:00,181.57,181.84,181.56,181.59,21060.0,179.0426,179.3088,179.0327,179.0623,21060.0
2024-03-12 13:15:00,181.58,181.67,181.56,181.65,25682.0,179.0525,179.1412,179.0327,179.1215,25682.0
2024-03-12 13:20:00,181.65,181.76,181.55,181.59,12973.0,179.1215,179.2299,179.0229,179.0623,12973.0
2024-03-12 13:25:00,181.62,181.68,181.37,181.37,12550.0,179.0919,179.1511,178.8454,178.8454,12550.0
2024-03-12 13:30:00,181.34,181.34,181.12,181.24,5526.0,178.8158,178.8158,178.5989,178.7172,5526.0
2024-03-12 13:35:00,181.2,181.32,181.0,181.21,27720.0,178.6777,178.7961,178.4805,178.6876,27720.0
2024-03-12 13:40:00,181.21,181.52,181.13,181.5,24073.0,178.6876,178.9933,178.6087,178.9736,24073.0
2024-03-12 13:45:00,181.5,181.75,181.27,181.64,36667.0,178.9736,179.2201,178.7468,179.1116,36667.0
2024-03-12 13:50:00,181.64,181.7,181.39,181.51,7032.0,179.1116,179.1708,178.8651,178.9834,7032.0
2024-03-12 13:55:00,181.44,181.83,181.44,181.53,48312.0,178.9144,179.299,178.9144,179.0031,48312.0
2024-03-12 14:00:00,181.59,181.63,181.33,181.37,67325.0,179.0623,179.1018,178.8059,178.8454,67325.0
2024-03-12 14:05:00,181.39,181.51,181.34,181.42,6682.0,178.8651,178.9834,178.8158,178.8947,6682.0
2024-03-12 14:10:00,181.44,181.52,181.2,181.2,6359.0,178.9144,178.9933,178.6777,178.6777,6359.0
2024-03-12 14:15:00,181.29,181.4,181.18,181.4,8702.0,178.7665,178.875,178.658,178.875,8702.0
2024-03-12 14:20:00,181.39,181.54,181.37,181.49,6072.0,178.8651,179.013,178.8454,178.9637,6072.0
2024-03-12 14:25:00,181.49,181.57,181.43,181.52,16123.0,178.9637,179.0426,178.9045,178.9933,16123.0
2024-03-12 14:30:00,181.48,181.51,181.31,181.44,14343.0,178.9538,178.9834,178.7862,178.9144,14343.0
2024-03-12 14:35:00,181.46,181.49,181.16,181.31,7075.0,178.9341,178.9637,178.6383,178.7862,7075.0
2024-03-12 14:40:00,181.27,181.28,180.97,181.18,13530.0,178.7468,178.7566,178.4509,178.658,13530.0
2024-03-12 14:45:00,181.17,181.6,181.16,181.52,17965.0,178.6482,179.0722,178.6383,178.9933,17965.0
2024-03-12 14:50:00,181.5,181.63,181.46,181.5,12864.0,178.9736,179.1018,178.9341,178.9736,12864.0
2024-03-12 14:55:00,181.46,181.58,181.42,181.48,13376.0,178.9341,179.0525,178.8947,178.9538,13376.0
2024-03-12 15:00:00,181.41,181.43,181.19,181.4,8704.0,178.8848,178.9045,178.6679,178.875,8704.0
2024-03-12 15:05:00,181.4,181.43,181.23,181.37,9022.0,178.875,178.9045,178.7073,178.8454,9022.0
2024-03-12 15:10:00,181.36,181.37,181.27,181.3,11146.0,178.8355,178.8454,178.7468,178.7763,11146.0
2024-03-12 15:15:00,181.3,181.53,181.3,181.48,23712.0,178.7763,179.0031,178.7763,178.9538,23712.0
2024-03-12 15:20:00,181.44,181.65,181.42,181.51,49508.0,178.9144,179.1215,178.8947,178.9834,49508.0
2024-03-12 15:25:00,181.49,181.59,181.34,181.5,66911.0,178.9637,179.0623,178.8158,178.9736,66911.0
2024-03-12 15:30:00,181.58,181.62,181.33,181.43,14357.0,179.0525,179.0919,178.8059,178.9045,14357.0
2024-03-12 15:35:00,181.43,181.43,181.17,181.35,12248.0,178.9045,178.9045,178.6482,178.8257,12248.0
2024-03-12 15:40:00,181.36,181.38,181.15,181.18,15461.0,178.8355,178.8552,178.6284,178.658,15461.0
2024-03-12 15:45:00,181.14,181.42,180.95,181.18,81452.0,178.6186,178.8947,178.4312,178.658,81452.0
2024-03-12 15:50:00,181.14,181.17,180.94,181.16,34422.0,178.6186,178.6482,178.4214,178.6383,34422.0
2024-03-12 15:55:00,181.14,181.52,181.14,181.32,104394.0,178.6186,178.9933,178.6186,178.7961,104394.0
2024-03-13 09:30:00,181.6,182.97,181.6,181.96,55236.0,179.0722,180.4231,179.0722,179.4272,55236.0
2024-03-13 09:35:00,182.11,182.3,181.4,181.62,15243.0,179.5751,179.7624,178.875,179.0919,15243.0
2024-03-13 09:40:00,181.74,182.01,181.46,181.71,20985.0,179.2102,179.4765,178.9341,179.1806,20985.0
2024-03-13 09:45:00,181.61,182.0,181.44,181.55,30570.0,179.082,179.4666,178.9144,179.0229,30570.0
2024-03-13 09:50:00,181.46,181.74,181.43,181.57,45059.0,178.9341,179.2102,178.9045,179.0426,45059.0
2024-03-13 09:55:00,181.56,181.75,181.44,181.61,27774.0,179.0327,179.2201,178.9144,179.082,27774.0
2024-03-13 10:00:00,181.52,181.62,181.37,181.44,66002.0,178.9933,179.0919,178.8454,178.9144,66002.0
2024-03-13 10:05:00,181.48,181.62,181.25,181.5,112766.0,178.9538,179.0919,178.727,178.9736,112766.0
2024-03-13 10:10:00,181.5,181.68,181.34,181.58,17366.0,178.9736,179.1511,178.8158,179.0525,17366.0
2024-03-13 10:15:00,181.58,181.65,181.32,181.42,17120.0,179.0525,179.1215,178.7961,178.8947,17120.0
2024-03-13 10:20:00,181.45,181.45,180.65,180.65,38715.0,178.9243,178.9243,178.1354,178.1354,38715.0
2024-03-13 10:25:00,180.7,180.84,180.45,180.52,26441.0,178.1847,178.3228,177.9382,178.0072,26441.0
2024-03-13 10:30:00,180.45,180.45,180.05,180.12,22131.0,177.9382,177.9382,177.5437,177.6128,22131.0
2024-03-13 10:35:00,180.05,180.13,179.65,179.76,39337.0,177.5437,177.6226,177.1493,177.2578,39337.0
2024-03-13 10:40:00,179.72,179.94,179.3,179.61,19534.0,177.2183,177.4353,176.8042,177.1099,19534.0
2024-03-13 10:45:00,179.67,180.04,179.4,179.42,29227.0,177.169,177.5339,176.9028,176.9225,29227.0
2024-03-13 10:50:00,179.43,179.65,179.31,179.49,17948.0,176.9324,177.1493,176.814,176.9915,17948.0
2024-03-13 10:55:00,179.62,179.79,179.37,179.79,41718.0,177.1197,177.2874,176.8732,177.2874,41718.0
2024-03-13 11:00:00,179.74,179.77,179.33,179.49,19868.0,177.2381,177.2676,176.8338,176.9915,19868.0
2024-03-13 11:05:00,179.53,179.6,179.13,179.26,14739.0,177.031,177.1,176.6366,176.7647,14739.0
2024-03-13 11:10:00,179.26,179.26,178.61,178.66,26777.0,176.7647,176.7647,176.1238,176.1731,26777.0
2024-03-13 11:15:00,178.81,178.91,178.53,178.56,26077.0,176.321,176.4196,176.0449,176.0745,26077.0
2024-03-13 11:20:00,178.57,178.75,177.33,177.6,76791.0,176.0843,176.2618,174.8616,175.1279,76791.0
2024-03-13 11:25:00,177.64,179.14,177.23,179.06,144802.0,175.1673,176.6464,174.763,176.5675,144802.0
2024-03-13 11:30:00,179.02,179.02,178.56,178.72,18884.0,176.5281,176.5281,176.0745,176.2323,18884.0
2024-03-13 11:35:00,178.77,179.47,178.62,179.33,226595.0,176.2816,176.9718,176.1337,176.8338,226595.0
2024-03-13 11:40:00,179.31,179.57,178.97,179.44,62117.0,176.814,177.0704,176.4788,176.9422,62117.0
2024-03-13 11:45:00,179.54,179.64,179.21,179.22,14501.0,177.0408,177.1395,176.7154,176.7253,14501.0
2024-03-13 11:50:00,179.31,179.32,178.84,178.93,22470.0,176.814,176.8239,176.3506,176.4393,22470.0
2024-03-13 11:55:00,178.91,178.99,178.58,178.79,18867.0,176.4196,176.4985,176.0942,176.3013,18867.0
2024-03-13 12:00:00,178.74,178.84,178.54,178.64,16724.0,176.252,176.3506,176.0548,176.1534,16724.0
2024-03-13 12:05:00,178.63,178.83,178.54,178.61,12746.0,176.1435,176.3407,176.0548,176.1238,12746.0
2024-03-13 12:10:00,178.6,178.8,178.22,178.28,197272.0,176.1139,176.3111,175.7392,175.7984,197272.0
2024-03-13 12:15:00,178.28,178.39,178.09,178.24,23531.0,175.7984,175.9069,175.611,175.7589,23531.0
2024-03-13 12:20:00,178.25,178.55,177.81,177.88,82568.0,175.7688,176.0646,175.3349,175.404,82568.0
2024-03-13 12:25:00,177.83,178.24,177.82,178.13,15649.0,175.3546,175.7589,175.3448,175.6505,15649.0
2024-03-13 12:30:00,178.05,178.07,177.64,177.72,22784.0,175.5716,175.5913,175.1673,175.2462,22784.0
2024-03-13 12:35:00,177.65,178.03,177.63,177.7,53996.0,175.1772,175.5519,175.1574,175.2265,53996.0
2024-03-13 12:40:00,177.7,178.03,177.7,177.89,57130.0,175.2265,175.5519,175.2265,175.4138,57130.0
2024-03-13 12:45:00,177.89,178.04,177.81,177.97,9943.0,175.4138,175.5617,175.3349,175.4927,9943.0
2024-03-13 12:50:00,177.93,177.93,177.56,177.69,45882.0,175.4533,175.4533,175.0884,175.2166,45882.0
2024-03-13 12:55:00,177.68,177.76,177.65,177.69,9553.0,175.2067,175.2856,175.1772,175.2166,9553.0
2024-03-13 13:00:00,177.68,177.81,177.61,177.73,38640.0,175.2067,175.3349,175.1377,175.256,38640.0
2024-03-13 13:05:00,177.69,177.83,177.64,177.75,14418.0,175.2166,175.3546,175.1673,175.2758,14418.0
2024-03-13 13:10:00,177.79,177.84,177.68,177.79,9208.0,175.3152,175.3645,175.2067,175.3152,9208.0
2024-03-13 13:15:00,177.79,177.86,177.72,177.73,19564.0,175.3152,175.3842,175.2462,175.256,19564.0
2024-03-13 13:20:00,177.76,177.98,177.72,177.95,16833.0,175.2856,175.5026,175.2462,175.473,16833.0
2024-03-13 13:25:00,178.0,178.12,177.92,178.05,14664.0,175.5223,175.6406,175.4434,175.5716,14664.0
2024-03-13 13:30:00,178.09,178.29,177.98,178.2,62577.0,175.611,175.8082,175.5026,175.7195,62577.0
2024-03-13 13:35:00,178.2,178.25,177.98,177.98,21676.0,175.7195,175.7688,175.5026,175.5026,21676.0
2024-03-13 13:40:00,177.95,178.05,177.84,178.03,5396.0,175.473,175.5716,175.3645,175.5519,5396.0
2024-03-13 13:45:00,178.03,178.08,177.94,177.96,9932.0,175.5519,175.6012,175.4631,175.4828,9932.0
2024-03-13 13:50:00,177.93,177.96,177.75,177.8,11861.0,175.4533,175.4828,175.2758,175.3251,11861.0
2024-03-13 13:55:00,177.81,178.04,177.81,177.87,12130.0,175.3349,175.5617,175.3349,175.3941,12130.0
2024-03-13 14:00:00,177.85,177.88,177.77,177.79,5602.0,175.3744,175.404,175.2955,175.3152,5602.0
2024-03-13 14:05:00,177.78,177.79,177.5,177.59,19905.0,175.3053,175.3152,175.0292,175.118,19905.0
2024-03-13 14:10:00,177.62,177.67,177.36,177.47,23938.0,175.1476,175.1969,174.8912,174.9997,23938.0
2024-03-13 14:15:00,177.48,177.64,177.45,177.49,5465.0,175.0095,175.1673,174.9799,175.0194,5465.0
2024-03-13 14:20:00,177.52,177.67,177.48,177.55,16000.0,175.049,175.1969,175.0095,175.0785,16000.0
2024-03-13 14:25:00,177.55,177.58,177.19,177.19,38631.0,175.0785,175.1081,174.7236,174.7236,38631.0
2024-03-13 14:30:00,177.17,177.38,177.04,177.33,57405.0,174.7038,174.9109,174.5756,174.8616,57405.0
2024-03-13 14:35:00,177.31,177.82,177.26,177.6,19127.0,174.8419,175.3448,174.7926,175.1279,19127.0
2024-03-13 14:40:00,177.6,177.64,177.32,177.51,26611.0,175.1279,175.1673,174.8517,175.0391,26611.0
2024-03-13 14:45:00,177.51,177.51,177.14,177.24,11571.0,175.0391,175.0391,174.6743,174.7729,11571.0
2024-03-13 14:50:00,177.24,177.24,177.11,177.24,6616.0,174.7729,174.7729,174.6447,174.7729,6616.0
2024-03-13 14:55:00,177.17,177.22,176.81,176.81,18111.0,174.7038,174.7531,174.3488,174.3488,18111.0
2024-03-13 15:00:00,176.81,176.97,176.74,176.77,26377.0,174.3488,174.5066,174.2798,174.3094,26377.0
2024-03-13 15:05:00,176.78,176.9,176.64,176.75,30242.0,174.3193,174.4376,174.1812,174.2897,30242.0
2024-03-13 15:10:00,176.73,177.2,176.71,177.13,13008.0,174.27,174.7334,174.2502,174.6644,13008.0
2024-03-13 15:15:00,177.06,177.48,177.02,177.17,35571.0,174.5954,175.0095,174.5559,174.7038,35571.0
2024-03-13 15:20:00,177.21,177.32,177.01,177.32,11700.0,174.7433,174.8517,174.5461,174.8517,11700.0
2024-03-13 15:25:00,177.34,177.46,176.75,176.97,21032.0,174.8715,174.9898,174.2897,174.5066,21032.0
2024-03-13 15:30:00,177.02,177.11,176.86,177.06,40981.0,174.5559,174.6447,174.3982,174.5954,40981.0
2024-03-13 15:35:00,177.05,177.29,176.98,177.28,25549.0,174.5855,174.8222,174.5165,174.8123,25549.0
2024-03-13 15:40:00,177.3,177.52,177.17,177.4,23232.0,174.832,175.049,174.7038,174.9306,23232.0
2024-03-13 15:45:00,177.4,177.58,176.89,177.0,56457.0,174.9306,175.1081,174.4277,174.5362,56457.0
2024-03-13 15:50:00,177.0,177.05,176.56,176.68,97161.0,174.5362,174.5855,174.1023,174.2207,97161.0
2024-03-13 15:55:00,176.64,176.78,175.99,176.33,736803.0,174.1812,174.3193,173.5403,173.8755,736803.0
2024-03-14 09:30:00,177.49,177.49,175.06,175.75,327260.0,175.0194,175.0194,172.6232,173.3036,327260.0
2024-03-14 09:35:00,175.77,176.0,175.2,175.27,80785.0,173.3233,173.5501,172.7613,172.8303,80785.0
2024-03-14 09:40:00,175.11,175.35,174.82,174.97,79011.0,172.6725,172.9092,172.3865,172.5345,79011.0
2024-03-14 09:45:00,175.0,175.08,174.14,174.15,74455.0,172.564,172.6429,171.716,171.7259,74455.0
2024-03-14 09:50:00,174.15,174.6,173.3,173.38,58658.0,171.7259,172.1696,170.8877,170.9666,58658.0
2024-03-14 09:55:00,173.47,174.21,173.46,173.7,99821.0,171.0553,171.785,171.0455,171.2821,99821.0
2024-03-14 10:00:00,173.7,174.52,173.33,173.41,83529.0,171.2821,172.0907,170.9173,170.9962,83529.0
2024-03-14 10:05:00,173.31,173.89,173.2,173.82,29416.0,170.8976,171.4695,170.7891,171.4005,29416.0
2024-03-14 10:10:00,173.82,174.16,173.27,174.16,173581.0,171.4005,171.7357,170.8581,171.7357,173581.0
2024-03-14 10:15:00,174.13,175.09,174.12,174.88,177119.0,171.7062,172.6528,171.6963,172.4457,177119.0
2024-03-14 10:20:00,174.89,175.01,174.5,174.78,20483.0,172.4556,172.5739,172.071,172.3471,20483.0
2024-03-14 10:25:00,174.78,175.04,174.29,174.43,25696.0,172.3471,172.6035,171.8639,172.002,25696.0
2024-03-14 10:30:00,174.43,174.97,174.27,174.51,78467.0,172.002,172.5345,171.8442,172.0809,78467.0
2024-03-14 10:35:00,174.51,174.57,174.08,174.15,45115.0,172.0809,172.14,171.6568,171.7259,45115.0
2024-03-14 10:40:00,174.08,174.22,173.78,173.83,27860.0,171.6568,171.7949,171.361,171.4103,27860.0
2024-03-14 10:45:00,173.88,174.14,173.79,174.1,49382.0,171.4596,171.716,171.3709,171.6766,49382.0
2024-03-14 10:50:00,174.1,174.21,173.63,173.67,50550.0,171.6766,171.785,171.2131,171.2526,50550.0
2024-03-14 10:55:00,173.62,173.74,173.4,173.7,70683.0,171.2033,171.3216,170.9863,171.2821,70683.0
2024-03-14 11:00:00,173.7,174.9,173.66,174.31,46411.0,171.2821,172.4654,171.2427,171.8836,46411.0
2024-03-14 11:05:00,174.37,174.4,173.94,174.06,40779.0,171.9428,171.9724,171.5188,171.6371,40779.0
2024-03-14 11:10:00,174.08,174.49,173.93,174.29,34574.0,171.6568,172.0611,171.5089,171.8639,34574.0
2024-03-14 11:15:00,174.3,174.32,173.99,174.04,24670.0,171.8738,171.8935,171.5681,171.6174,24670.0
2024-03-14 11:20:00,174.0,174.22,173.6,173.84,25744.0,171.578,171.7949,171.1835,171.4202,25744.0
2024-03-14 11:25:00,173.78,174.06,173.78,174.04,17679.0,171.361,171.6371,171.361,171.6174,17679.0
2024-03-14 11:30:00,174.05,174.19,173.91,173.93,25562.0,171.6273,171.7653,171.4892,171.5089,25562.0
2024-03-14 11:35:00,173.96,174.17,173.88,173.97,26917.0,171.5385,171.7456,171.4596,171.5484,26917.0
2024-03-14 11:40:00,173.92,174.02,173.69,173.91,16511.0,171.4991,171.5977,171.2723,171.4892,16511.0
2024-03-14 11:45:00,173.84,174.04,173.76,173.97,13372.0,171.4202,171.6174,171.3413,171.5484,13372.0
2024-03-14 11:50:00,173.95,173.95,173.8,173.87,13513.0,171.5287,171.5287,171.3807,171.4498,13513.0
2024-03-14 11:55:00,173.84,173.88,173.62,173.65,19131.0,171.4202,171.4596,171.2033,171.2328,19131.0
2024-03-14 12:00:00,173.66,173.66,173.35,173.39,40017.0,171.2427,171.2427,170.937,170.9765,40017.0
2024-03-14 12:05:00,173.35,173.39,173.07,173.2,58159.0,170.937,170.9765,170.6609,170.7891,58159.0
2024-03-14 12:10:00,173.15,173.4,172.74,172.77,37205.0,170.7398,170.9863,170.3355,170.3651,37205.0
2024-03-14 12:15:00,172.77,172.77,172.42,172.64,51240.0,170.3651,170.3651,170.02,170.2369,51240.0
2024-03-14 12:20:00,172.64,172.85,172.5,172.7,49606.0,170.2369,170.444,170.0988,170.2961,49606.0
2024-03-14 12:25:00,172.74,172.75,172.38,172.4,33604.0,170.3355,170.3454,169.9805,170.0002,33604.0
2024-03-14 12:30:00,172.42,172.56,172.13,172.13,33030.0,170.02,170.158,169.734,169.734,33030.0
2024-03-14 12:35:00,172.12,172.28,171.73,171.95,55300.0,169.7241,169.8819,169.3396,169.5565,55300.0
2024-03-14 12:40:00,171.94,171.99,171.72,171.72,24956.0,169.5466,169.5959,169.3297,169.3297,24956.0
2024-03-14 12:45:00,171.81,172.08,171.73,171.73,32899.0,169.4184,169.6847,169.3396,169.3396,32899.0
2024-03-14 12:50:00,171.75,171.86,171.58,171.8,23743.0,169.3593,169.4678,169.1916,169.4086,23743.0
2024-03-14 12:55:00,171.8,171.83,171.56,171.56,26497.0,169.4086,169.4382,169.1719,169.1719,26497.0
2024-03-14 13:00:00,171.54,171.63,171.43,171.49,18492.0,169.1522,169.241,169.0437,169.1029,18492.0
2024-03-14 13:05:00,171.42,171.75,171.29,171.69,24329.0,169.0339,169.3593,168.9057,169.3001,24329.0
2024-03-14 13:10:00,171.66,171.77,171.52,171.62,70707.0,169.2705,169.379,169.1325,169.2311,70707.0
2024-03-14 13:15:00,171.68,171.7,171.23,171.23,24868.0,169.2903,169.31,168.8465,168.8465,24868.0
2024-03-14 13:20:00,171.27,171.54,171.14,171.15,24071.0,168.886,169.1522,168.7578,168.7676,24071.0
2024-03-14 13:25:00,171.21,171.21,170.88,170.88,19233.0,168.8268,168.8268,168.5014,168.5014,19233.0
2024-03-14 13:30:00,170.87,171.18,170.72,171.18,25575.0,168.4915,168.7972,168.3436,168.7972,25575.0
2024-03-14 13:35:00,171.12,171.29,171.0,171.26,22980.0,168.7381,168.9057,168.6197,168.8761,22980.0
2024-03-14 13:40:00,171.22,171.53,171.17,171.29,41239.0,168.8367,169.1423,168.7874,168.9057,41239.0
2024-03-14 13:45:00,171.29,171.41,171.13,171.16,64328.0,168.9057,169.024,168.7479,168.7775,64328.0
2024-03-14 13:50:00,171.18,171.42,170.94,171.38,99930.0,168.7972,169.0339,168.5606,168.9944,99930.0
2024-03-14 13:55:00,171.5,171.51,170.94,171.2,62556.0,169.1128,169.1226,168.5606,168.8169,62556.0
2024-03-14 14:00:00,171.18,171.35,171.0,171.12,28877.0,168.7972,168.9648,168.6197,168.7381,28877.0
2024-03-14 14:05:00,171.12,171.3,170.97,171.18,24292.0,168.7381,168.9155,168.5901,168.7972,24292.0
2024-03-14 14:10:00,171.19,171.23,171.0,171.12,30762.0,168.8071,168.8465,168.6197,168.7381,30762.0
2024-03-14 14:15:00,171.14,171.72,171.09,171.71,23962.0,168.7578,169.3297,168.7085,169.3198,23962.0
2024-03-14 14:20:00,171.61,171.7,171.36,171.4,22545.0,169.2212,169.31,168.9747,169.0142,22545.0
2024-03-14 14:25:00,171.42,171.43,170.98,170.98,27608.0,169.0339,169.0437,168.6,168.6,27608.0
2024-03-14 14:30:00,171.0,171.01,170.78,171.01,16209.0,168.6197,168.6296,168.4028,168.6296,16209.0
2024-03-14 14:35:00,170.95,171.21,170.85,171.12,16112.0,168.5704,168.8268,168.4718,168.7381,16112.0
2024-03-14 14:40:00,171.17,171.3,170.89,171.01,18115.0,168.7874,168.9155,168.5113,168.6296,18115.0
2024-03-14 14:45:00,170.96,171.04,170.79,170.88,21657.0,168.5803,168.6592,168.4126,168.5014,21657.0
2024-03-14 14:50:00,170.92,171.07,170.78,170.79,14450.0,168.5408,168.6887,168.4028,168.4126,14450.0
2024-03-14 14:55:00,170.77,171.0,170.75,170.83,10919.0,168.3929,168.6197,168.3732,168.4521,10919.0
2024-03-14 15:00:00,170.79,170.93,170.73,170.84,18256.0,168.4126,168.5507,168.3535,168.4619,18256.0
2024-03-14 15:05:00,170.83,171.07,170.82,170.93,12180.0,168.4521,168.6887,168.4422,168.5507,12180.0
2024-03-14 15:10:00,170.94,171.08,170.8,171.0,31960.0,168.5606,168.6986,168.4225,168.6197,31960.0
2024-03-14 15:15:00,171.02,171.15,170.82,171.1,34215.0,168.6394,168.7676,168.4422,168.7183,34215.0
2024-03-14 15:20:00,171.1,171.51,171.1,171.38,22350.0,168.7183,169.1226,168.7183,168.9944,22350.0
2024-03-14 15:25:00,171.37,171.38,171.13,171.14,25903.0,168.9846,168.9944,168.7479,168.7578,25903.0
2024-03-14 15:30:00,171.16,171.6,171.15,171.59,30125.0,168.7775,169.2114,168.7676,169.2015,30125.0
2024-03-14 15:35:00,171.64,171.92,171.57,171.86,54710.0,169.2508,169.5269,169.1818,169.4678,54710.0
2024-03-14 15:40:00,171.84,172.15,171.78,172.12,36940.0,169.448,169.7537,169.3889,169.7241,36940.0
2024-03-14 15:45:00,172.22,172.57,172.11,172.33,49691.0,169.8227,170.1679,169.7143,169.9312,49691.0
2024-03-14 15:50:00,172.3,172.52,172.05,172.42,97744.0,169.9016,170.1186,169.6551,170.02,97744.0
2024-03-14 15:55:00,172.47,173.95,172.47,173.87,404836.0,170.0693,171.5287,170.0693,171.4498,404836.0
2024-03-15 09:30:00,173.78,173.78,173.78,173.78,229.0,171.361,171.361,171.361,171.361,229.0
2024-03-15 09:35:00,172.82,174.98,172.82,174.98,317990.0,170.4144,172.5443,170.4144,172.5443,317990.0
2024-03-15 09:40:00,174.62,175.51,173.8,173.87,24987.0,172.1893,173.0669,171.3807,171.4498,24987.0
2024-03-15 09:45:00,173.85,174.08,173.22,173.23,22835.0,171.43,171.6568,170.8088,170.8187,22835.0
2024-03-15 09:50:00,173.34,173.59,173.09,173.5,10340.0,170.9271,171.1737,170.6806,171.0849,10340.0
2024-03-15 09:55:00,173.35,173.37,172.58,172.7,21044.0,170.937,170.9567,170.1777,170.2961,21044.0
2024-03-15 10:00:00,172.75,172.88,172.25,172.36,40000.0,170.3454,170.4736,169.8523,169.9608,40000.0
2024-03-15 10:05:00,172.44,172.71,172.36,172.71,48710.0,170.0397,170.3059,169.9608,170.3059,48710.0
2024-03-15 10:10:00,172.76,172.98,172.63,172.64,24344.0,170.3552,170.5722,170.227,170.2369,24344.0
2024-03-15 10:15:00,172.72,172.8,172.58,172.6,13647.0,170.3158,170.3947,170.1777,170.1974,13647.0
2024-03-15 10:20:00,172.69,172.74,172.5,172.69,13712.0,170.2862,170.3355,170.0988,170.2862,13712.0
2024-03-15 10:25:00,172.75,172.96,172.44,172.53,17847.0,170.3454,170.5524,170.0397,170.1284,17847.0
2024-03-15 10:30:00,172.64,172.66,172.31,172.31,9475.0,170.2369,170.2566,169.9115,169.9115,9475.0
2024-03-15 10:35:00,172.46,172.54,172.27,172.28,9330.0,170.0594,170.1383,169.872,169.8819,9330.0
2024-03-15 10:40:00,172.3,172.3,172.01,172.07,13363.0,169.9016,169.9016,169.6157,169.6748,13363.0
2024-03-15 10:45:00,172.13,172.32,172.11,172.32,29424.0,169.734,169.9213,169.7143,169.9213,29424.0
2024-03-15 10:50:00,172.32,172.61,172.29,172.59,16330.0,169.9213,170.2073,169.8918,170.1876,16330.0
2024-03-15 10:55:00,172.54,172.62,172.25,172.42,19514.0,170.1383,170.2172,169.8523,170.02,19514.0
2024-03-15 11:00:00,172.42,172.58,172.34,172.34,14175.0,170.02,170.1777,169.9411,169.9411,14175.0
2024-03-15 11:05:00,172.4,172.5,172.31,172.38,8415.0,170.0002,170.0988,169.9115,169.9805,8415.0
2024-03-15 11:10:00,172.42,172.53,172.3,172.37,22419.0,170.02,170.1284,169.9016,169.9707,22419.0
2024-03-15 11:15:00,172.36,172.48,172.22,172.22,9616.0,169.9608,170.0791,169.8227,169.8227,9616.0
2024-03-15 11:20:00,172.29,172.42,172.18,172.42,4318.0,169.8918,170.02,169.7833,170.02,4318.0
2024-03-15 11:25:00,172.36,172.52,172.3,172.5,8199.0,169.9608,170.1186,169.9016,170.0988,8199.0
2024-03-15 11:30:00,172.52,172.57,172.4,172.4,6520.0,170.1186,170.1679,170.0002,170.0002,6520.0
2024-03-15 11:35:00,172.44,172.54,172.3,172.53,8616.0,170.0397,170.1383,169.9016,170.1284,8616.0
2024-03-15 11:40:00,172.5,172.55,172.37,172.43,8510.0,170.0988,170.1481,169.9707,170.0298,8510.0
2024-03-15 11:45:00,172.5,172.52,172.12,172.12,12911.0,170.0988,170.1186,169.7241,169.7241,12911.0
2024-03-15 11:50:00,172.16,172.19,172.04,172.12,5353.0,169.7636,169.7932,169.6452,169.7241,5353.0
2024-03-15 11:55:00,172.13,172.34,172.13,172.25,13187.0,169.734,169.9411,169.734,169.8523,13187.0
2024-03-15 12:00:00,172.26,172.38,172.24,172.34,9133.0,169.8622,169.9805,169.8425,169.9411,9133.0
2024-03-15 12:05:00,172.39,172.58,172.38,172.58,7471.0,169.9904,170.1777,169.9805,170.1777,7471.0
2024-03-15 12:10:00,172.58,172.9,172.56,172.78,39336.0,170.1777,170.4933,170.158,170.3749,39336.0
2024-03-15 12:15:00,172.78,172.8,172.66,172.78,14850.0,170.3749,170.3947,170.2566,170.3749,14850.0
2024-03-15 12:20:00,172.75,172.78,172.5,172.52,21456.0,170.3454,170.3749,170.0988,170.1186,21456.0
2024-03-15 12:25:00,172.56,172.75,172.47,172.57,19034.0,170.158,170.3454,170.0693,170.1679,19034.0
2024-03-15 12:30:00,172.59,172.78,172.5,172.57,20042.0,170.1876,170.3749,170.0988,170.1679,20042.0
2024-03-15 12:35:00,172.57,172.58,172.48,172.51,5684.0,170.1679,170.1777,170.0791,170.1087,5684.0
2024-03-15 12:40:00,172.51,172.61,172.36,172.5,11232.0,170.1087,170.2073,169.9608,170.0988,11232.0
2024-03-15 12:45:00,172.5,172.54,172.29,172.31,13227.0,170.0988,170.1383,169.8918,169.9115,13227.0
2024-03-15 12:50:00,172.29,172.5,172.24,172.31,23546.0,169.8918,170.0988,169.8425,169.9115,23546.0
2024-03-15 12:55:00,172.3,172.3,172.12,172.18,13801.0,169.9016,169.9016,169.7241,169.7833,13801.0
2024-03-15 13:00:00,172.12,172.34,172.11,172.12,9207.0,169.7241,169.9411,169.7143,169.7241,9207.0
2024-03-15 13:05:00,172.14,172.48,172.1,172.48,7023.0,169.7439,170.0791,169.7044,170.0791,7023.0
2024-03-15 13:10:00,172.48,172.58,172.44,172.5,21395.0,170.0791,170.1777,170.0397,170.0988,21395.0
2024-03-15 13:15:00,172.44,172.44,172.26,172.34,5132.0,170.0397,170.0397,169.8622,169.9411,5132.0
2024-03-15 13:20:00,172.31,172.43,172.3,172.39,2284.0,169.9115,170.0298,169.9016,169.9904,2284.0
2024-03-15 13:25:00,172.44,172.48,172.3,172.33,8015.0,170.0397,170.0791,169.9016,169.9312,8015.0
2024-03-15 13:30:00,172.3,172.38,172.3,172.34,7953.0,169.9016,169.9805,169.9016,169.9411,7953.0
2024-03-15 13:35:00,172.33,172.41,172.11,172.39,12164.0,169.9312,170.0101,169.7143,169.9904,12164.0
2024-03-15 13:40:00,172.36,172.55,172.3,172.49,10756.0,169.9608,170.1481,169.9016,170.089,10756.0
2024-03-15 13:45:00,172.45,172.52,172.36,172.36,6319.0,170.0495,170.1186,169.9608,169.9608,6319.0
2024-03-15 13:50:00,172.38,172.64,172.38,172.64,5758.0,169.9805,170.2369,169.9805,170.2369,5758.0
2024-03-15 13:55:00,172.64,172.7,172.4,172.44,24143.0,170.2369,170.2961,170.0002,170.0397,24143.0
2024-03-15 14:00:00,172.43,172.45,172.29,172.31,6176.0,170.0298,170.0495,169.8918,169.9115,6176.0
2024-03-15 14:05:00,172.33,172.33,172.1,172.1,8786.0,169.9312,169.9312,169.7044,169.7044,8786.0
2024-03-15 14:10:00,172.06,172.16,172.06,172.09,19426.0,169.665,169.7636,169.665,169.6945,19426.0
2024-03-15 14:15:00,172.08,172.09,171.94,172.08,10991.0,169.6847,169.6945,169.5466,169.6847,10991.0
2024-03-15 14:20:00,172.1,172.15,171.73,171.76,12278.0,169.7044,169.7537,169.3396,169.3691,12278.0
2024-03-15 14:25:00,171.75,171.86,171.61,171.83,17108.0,169.3593,169.4678,169.2212,169.4382,17108.0
2024-03-15 14:30:00,171.81,171.89,171.7,171.74,10080.0,169.4184,169.4973,169.31,169.3494,10080.0
2024-03-15 14:35:00,171.74,172.01,171.71,171.97,16770.0,169.3494,169.6157,169.3198,169.5762,16770.0
2024-03-15 14:40:00,172.01,172.07,171.75,171.79,73642.0,169.6157,169.6748,169.3593,169.3987,73642.0
2024-03-15 14:45:00,171.79,172.06,171.77,171.81,14141.0,169.3987,169.665,169.379,169.4184,14141.0
2024-03-15 14:50:00,171.78,172.41,171.78,172.41,13898.0,169.3889,170.0101,169.3889,170.0101,13898.0
2024-03-15 14:55:00,172.34,172.37,172.24,172.31,4923.0,169.9411,169.9707,169.8425,169.9115,4923.0
2024-03-15 15:00:00,172.27,172.71,172.18,172.7,10034.0,169.872,170.3059,169.7833,170.2961,10034.0
2024-03-15 15:05:00,172.66,172.67,172.48,172.54,13804.0,170.2566,170.2665,170.0791,170.1383,13804.0
2024-03-15 15:10:00,172.52,172.62,172.48,172.62,6709.0,170.1186,170.2172,170.0791,170.2172,6709.0
2024-03-15 15:15:00,172.58,172.61,172.44,172.51,12041.0,170.1777,170.2073,170.0397,170.1087,12041.0
2024-03-15 15:20:00,172.51,172.67,172.51,172.67,15203.0,170.1087,170.2665,170.1087,170.2665,15203.0
2024-03-15 15:25:00,172.71,172.75,172.57,172.63,12874.0,170.3059,170.3454,170.1679,170.227,12874.0
2024-03-15 15:30:00,172.62,172.92,172.53,172.82,16407.0,170.2172,170.513,170.1284,170.4144,16407.0
2024-03-15 15:35:00,172.8,172.94,172.6,172.62,37625.0,170.3947,170.5327,170.1974,170.2172,37625.0
2024-03-15 15:40:00,172.55,172.64,172.38,172.44,12465.0,170.1481,170.2369,169.9805,170.0397,12465.0
2024-03-15 15:45:00,172.43,172.67,172.22,172.61,20385.0,170.0298,170.2665,169.8227,170.2073,20385.0
2024-03-15 15:50:00,172.56,172.69,172.11,172.12,38259.0,170.158,170.2862,169.7143,169.7241,38259.0
2024-03-15 15:55:00,172.11,172.58,172.08,172.57,100173.0,169.7143,170.1777,169.6847,170.1679,100173.0
2024-03-18 09:30:00,173.74,174.28,173.21,173.44,78331.0,171.3216,171.8541,170.799,171.0258,78331.0
2024-03-18 09:35:00,173.43,173.75,172.16,172.16,21967.0,171.0159,171.3314,169.7636,169.7636,21967.0
2024-03-18 09:40:00,172.1,172.91,172.1,172.33,17538.0,169.7044,170.5031,169.7044,169.9312,17538.0
2024-03-18 09:45:00,172.46,172.47,171.89,171.91,15945.0,170.0594,170.0693,169.4973,169.5171,15945.0
2024-03-18 09:50:00,172.04,172.12,171.82,171.91,30080.0,169.6452,169.7241,169.4283,169.5171,30080.0
2024-03-18 09:55:00,171.96,172.36,171.92,172.0,47780.0,169.5664,169.9608,169.5269,169.6058,47780.0
2024-03-18 10:00:00,172.0,172.97,172.0,172.91,28521.0,169.6058,170.5623,169.6058,170.5031,28521.0
2024-03-18 10:05:00,173.06,173.19,172.65,172.88,24862.0,170.651,170.7792,170.2468,170.4736,24862.0
2024-03-18 10:10:00,172.82,172.86,172.49,172.62,12101.0,170.4144,170.4538,170.089,170.2172,12101.0
2024-03-18 10:15:00,172.57,172.77,172.38,172.65,14928.0,170.1679,170.3651,169.9805,170.2468,14928.0
2024-03-18 10:20:00,172.71,172.79,172.65,172.75,10435.0,170.3059,170.3848,170.2468,170.3454,10435.0
2024-03-18 10:25:00,172.75,173.12,172.7,172.75,82546.0,170.3454,170.7102,170.2961,170.3454,82546.0
2024-03-18 10:30:00,172.75,173.22,172.7,172.96,33810.0,170.3454,170.8088,170.2961,170.5524,33810.0
2024-03-18 10:35:00,172.91,172.96,172.65,172.75,10355.0,170.5031,170.5524,170.2468,170.3454,10355.0
2024-03-18 10:40:00,172.76,172.84,172.58,172.83,7595.0,170.3552,170.4341,170.1777,170.4242,7595.0
2024-03-18 10:45:00,172.81,173.12,172.8,172.99,8827.0,170.4045,170.7102,170.3947,170.582,8827.0
2024-03-18 10:50:00,172.99,173.03,172.87,172.94,5946.0,170.582,170.6215,170.4637,170.5327,5946.0
2024-03-18 10:55:00,172.95,173.05,172.8,172.84,8719.0,170.5426,170.6412,170.3947,170.4341,8719.0
2024-03-18 11:00:00,172.85,172.85,172.65,172.81,11166.0,170.444,170.444,170.2468,170.4045,11166.0
2024-03-18 11:05:00,172.83,172.86,172.65,172.66,8855.0,170.4242,170.4538,170.2468,170.2566,8855.0
2024-03-18 11:10:00,172.66,172.73,172.53,172.67,7100.0,170.2566,170.3256,170.1284,170.2665,7100.0
2024-03-18 11:15:00,172.67,172.98,172.67,172.92,10466.0,170.2665,170.5722,170.2665,170.513,10466.0
2024-03-18 11:20:00,172.93,173.01,172.89,173.01,6925.0,170.5229,170.6017,170.4834,170.6017,6925.0
2024-03-18 11:25:00,173.0,173.0,172.88,172.95,3967.0,170.5919,170.5919,170.4736,170.5426,3967.0
2024-03-18 11:30:00,172.92,173.07,172.89,172.95,8227.0,170.513,170.6609,170.4834,170.5426,8227.0
2024-03-18 11:35:00,172.93,173.02,172.88,172.88,9701.0,170.5229,170.6116,170.4736,170.4736,9701.0
2024-03-18 11:40:00,172.85,172.94,172.85,172.88,5613.0,170.444,170.5327,170.444,170.4736,5613.0
2024-03-18 11:45:00,172.91,173.02,172.91,173.0,6829.0,170.5031,170.6116,170.5031,170.5919,6829.0
2024-03-18 11:50:00,173.0,173.0,172.83,172.84,7859.0,170.5919,170.5919,170.4242,170.4341,7859.0
2024-03-18 11:55:00,172.84,172.98,172.78,172.98,6525.0,170.4341,170.5722,170.3749,170.5722,6525.0
2024-03-18 12:00:00,173.01,173.09,172.94,172.94,22405.0,170.6017,170.6806,170.5327,170.5327,22405.0
2024-03-18 12:05:00,172.93,172.94,172.75,172.76,4318.0,170.5229,170.5327,170.3454,170.3552,4318.0
2024-03-18 12:10:00,172.72,172.99,172.72,172.96,10600.0,170.3158,170.582,170.3158,170.5524,10600.0
2024-03-18 12:15:00,172.96,172.96,172.83,172.89,11529.0,170.5524,170.5524,170.4242,170.4834,11529.0
2024-03-18 12:20:00,172.9,173.04,172.9,172.9,15950.0,170.4933,170.6313,170.4933,170.4933,15950.0
2024-03-18 12:25:00,172.89,173.06,172.88,173.01,23484.0,170.4834,170.651,170.4736,170.6017,23484.0
2024-03-18 12:30:00,173.03,173.13,172.97,173.05,48776.0,170.6215,170.7201,170.5623,170.6412,48776.0
2024-03-18 12:35:00,173.06,173.06,172.95,173.02,14047.0,170.651,170.651,170.5426,170.6116,14047.0
2024-03-18 12:40:00,173.0,173.18,172.97,173.07,25988.0,170.5919,170.7694,170.5623,170.6609,25988.0
2024-03-18 12:45:00,173.01,173.06,172.93,172.99,12112.0,170.6017,170.651,170.5229,170.582,12112.0
2024-03-18 12:50:00,172.99,173.07,172.9,172.99,24695.0,170.582,170.6609,170.4933,170.582,24695.0
2024-03-18 12:55:00,172.98,173.01,172.92,172.92,20726.0,170.5722,170.6017,170.513,170.513,20726.0
2024-03-18 13:00:00,172.93,172.99,172.77,172.77,14858.0,170.5229,170.582,170.3651,170.3651,14858.0
2024-03-18 13:05:00,172.78,172.8,172.57,172.6,13964.0,170.3749,170.3947,170.1679,170.1974,13964.0
2024-03-18 13:10:00,172.55,172.58,172.28,172.4,28005.0,170.1481,170.1777,169.8819,170.0002,28005.0
2024-03-18 13:15:00,172.35,172.35,171.92,171.97,67874.0,169.9509,169.9509,169.5269,169.5762,67874.0
2024-03-18 13:20:00,171.97,172.05,171.79,171.8,50462.0,169.5762,169.6551,169.3987,169.4086,50462.0
2024-03-18 13:25:00,171.84,171.84,171.39,171.45,60927.0,169.448,169.448,169.0043,169.0635,60927.0
2024-03-18 13:30:00,171.48,171.56,171.39,171.5,114369.0,169.093,169.1719,169.0043,169.1128,114369.0
2024-03-18 13:35:00,171.47,171.65,171.46,171.56,85247.0,169.0832,169.2607,169.0733,169.1719,85247.0
2024-03-18 13:40:00,171.54,171.57,171.19,171.25,27721.0,169.1522,169.1818,168.8071,168.8662,27721.0
2024-03-18 13:45:00,171.26,171.3,171.13,171.13,17121.0,168.8761,168.9155,168.7479,168.7479,17121.0
2024-03-18 13:50:00,171.17,171.17,170.67,170.67,28047.0,168.7874,168.7874,168.2943,168.2943,28047.0
2024-03-18 13:55:00,170.68,170.78,170.52,170.67,26917.0,168.3042,168.4028,168.1464,168.2943,26917.0
2024-03-18 14:00:00,170.62,171.25,170.61,171.1,82530.0,168.245,168.8662,168.2351,168.7183,82530.0
2024-03-18 14:05:00,171.15,171.2,170.95,170.97,63339.0,168.7676,168.8169,168.5704,168.5901,63339.0
2024-03-18 14:10:00,171.0,171.22,170.96,171.15,80932.0,168.6197,168.8367,168.5803,168.7676,80932.0
2024-03-18 14:15:00,171.15,171.31,171.11,171.26,115122.0,168.7676,168.9254,168.7282,168.8761,115122.0
2024-03-18 14:20:00,171.28,171.34,171.09,171.1,100320.0,168.8958,168.955,168.7085,168.7183,100320.0
2024-03-18 14:25:00,171.09,171.25,171.01,171.22,45013.0,168.7085,168.8662,168.6296,168.8367,45013.0
2024-03-18 14:30:00,171.25,171.3,171.1,171.25,80533.0,168.8662,168.9155,168.7183,168.8662,80533.0
2024-03-18 14:35:00,171.27,171.76,171.23,171.55,49566.0,168.886,169.3691,168.8465,169.1621,49566.0
2024-03-18 14:40:00,171.55,171.64,171.46,171.53,47398.0,169.1621,169.2508,169.0733,169.1423,47398.0
2024-03-18 14:45:00,171.47,171.55,171.36,171.44,36381.0,169.0832,169.1621,168.9747,169.0536,36381.0
2024-03-18 14:50:00,171.42,171.65,171.41,171.57,77518.0,169.0339,169.2607,169.024,169.1818,77518.0
2024-03-18 14:55:00,171.59,171.75,171.55,171.73,32787.0,169.2015,169.3593,169.1621,169.3396,32787.0
2024-03-18 15:00:00,171.71,172.01,171.69,171.74,34756.0,169.3198,169.6157,169.3001,169.3494,34756.0
2024-03-18 15:05:00,171.72,171.75,171.47,171.52,21861.0,169.3297,169.3593,169.0832,169.1325,21861.0
2024-03-18 15:10:00,171.52,171.52,171.28,171.33,36549.0,169.1325,169.1325,168.8958,168.9451,36549.0
2024-03-18 15:15:00,171.34,171.34,171.02,171.06,75142.0,168.955,168.955,168.6394,168.6789,75142.0
2024-03-18 15:20:00,171.08,171.08,170.82,170.96,40653.0,168.6986,168.6986,168.4422,168.5803,40653.0
2024-03-18 15:25:00,170.96,171.07,170.82,170.82,39862.0,168.5803,168.6887,168.4422,168.4422,39862.0
2024-03-18 15:30:00,170.8,171.06,170.8,171.0,33419.0,168.4225,168.6789,168.4225,168.6197,33419.0
2024-03-18 15:35:00,171.0,171.05,170.85,170.87,42360.0,168.6197,168.669,168.4718,168.4915,42360.0
2024-03-18 15:40:00,170.87,171.04,170.84,170.95,83717.0,168.4915,168.6592,168.4619,168.5704,83717.0
2024-03-18 15:45:00,170.94,171.01,170.74,170.84,76369.0,168.5606,168.6296,168.3633,168.4619,76369.0
2024-03-18 15:50:00,170.84,170.85,170.54,170.59,127425.0,168.4619,168.4718,168.1661,168.2154,127425.0
2024-03-18 15:55:00,170.6,170.73,170.41,170.69,233117.0,168.2253,168.3535,168.0379,168.314,233117.0
2024-03-19 09:30:00,171.66,171.66,170.26,171.18,84561.0,169.2705,169.2705,167.89,168.7972,84561.0
2024-03-19 09:35:00,171.24,171.62,170.96,171.15,66786.0,168.8564,169.2311,168.5803,168.7676,66786.0
2024-03-19 09:40:00,171.24,171.26,170.54,171.09,25887.0,168.8564,168.8761,168.1661,168.7085,25887.0
2024-03-19 09:45:00,171.05,171.75,170.93,171.38,28883.0,168.669,169.3593,168.5507,168.9944,28883.0
2024-03-19 09:50:00,171.37,171.61,171.26,171.54,45165.0,168.9846,169.2212,168.8761,169.1522,45165.0
2024-03-19 09:55:00,171.54,171.74,171.4,171.51,53813.0,169.1522,169.3494,169.0142,169.1226,53813.0
2024-03-19 10:00:00,171.5,171.68,171.4,171.45,26182.0,169.1128,169.2903,169.0142,169.0635,26182.0
2024-03-19 10:05:00,171.44,171.48,171.07,171.07,28554.0,169.0536,169.093,168.6887,168.6887,28554.0
2024-03-19 10:10:00,171.03,171.06,170.91,170.98,12427.0,168.6493,168.6789,168.531,168.6,12427.0
2024-03-19 10:15:00,170.98,171.11,170.86,170.97,39065.0,168.6,168.7282,168.4817,168.5901,39065.0
2024-03-19 10:20:00,170.97,171.15,170.94,171.15,25790.0,168.5901,168.7676,168.5606,168.7676,25790.0
2024-03-19 10:25:00,171.15,171.22,170.96,171.1,28673.0,168.7676,168.8367,168.5803,168.7183,28673.0
2024-03-19 10:30:00,171.1,171.15,170.97,171.08,19436.0,168.7183,168.7676,168.5901,168.6986,19436.0
2024-03-19 10:35:00,171.14,171.27,171.0,171.03,29477.0,168.7578,168.886,168.6197,168.6493,29477.0
2024-03-19 10:40:00,171.0,171.08,170.94,171.05,16535.0,168.6197,168.6986,168.5606,168.669,16535.0
2024-03-19 10:45:00,171.05,171.61,171.05,171.32,36997.0,168.669,169.2212,168.669,168.9353,36997.0
2024-03-19 10:50:00,171.34,171.43,171.17,171.43,24301.0,168.955,169.0437,168.7874,169.0437,24301.0
2024-03-19 10:55:00,171.43,171.88,171.43,171.72,20861.0,169.0437,169.4875,169.0437,169.3297,20861.0
2024-03-19 11:00:00,171.72,171.74,171.5,171.72,16894.0,169.3297,169.3494,169.1128,169.3297,16894.0
2024-03-19 11:05:00,171.72,171.88,171.68,171.88,6018.0,169.3297,169.4875,169.2903,169.4875,6018.0
2024-03-19 11:10:00,171.82,171.97,171.63,171.66,15998.0,169.4283,169.5762,169.241,169.2705,15998.0
2024-03-19 11:15:00,171.69,171.88,171.51,171.59,9291.0,169.3001,169.4875,169.1226,169.2015,9291.0
2024-03-19 11:20:00,171.64,171.72,171.48,171.51,43511.0,169.2508,169.3297,169.093,169.1226,43511.0
2024-03-19 11:25:00,171.47,171.57,171.33,171.5,25642.0,169.0832,169.1818,168.9451,169.1128,25642.0
2024-03-19 11:30:00,171.5,171.95,171.47,171.95,19067.0,169.1128,169.5565,169.0832,169.5565,19067.0
2024-03-19 11:35:00,171.95,172.06,171.64,171.7,17168.0,169.5565,169.665,169.2508,169.31,17168.0
2024-03-19 11:40:00,171.67,171.75,171.58,171.61,17385.0,169.2804,169.3593,169.1916,169.2212,17385.0
2024-03-19 11:45:00,171.61,171.64,171.54,171.56,25040.0,169.2212,169.2508,169.1522,169.1719,25040.0
2024-03-19 11:50:00,171.56,171.57,171.44,171.56,17641.0,169.1719,169.1818,169.0536,169.1719,17641.0
2024-03-19 11:55:00,171.58,171.96,171.56,171.86,30675.0,169.1916,169.5664,169.1719,169.4678,30675.0
2024-03-19 12:00:00,171.88,172.03,171.78,171.93,22683.0,169.4875,169.6354,169.3889,169.5368,22683.0
2024-03-19 12:05:00,171.93,172.07,171.86,171.94,13970.0,169.5368,169.6748,169.4678,169.5466,13970.0
2024-03-19 12:10:00,171.91,172.04,171.78,171.79,16427.0,169.5171,169.6452,169.3889,169.3987,16427.0
2024-03-19 12:15:00,171.79,171.93,171.69,171.93,21388.0,169.3987,169.5368,169.3001,169.5368,21388.0
2024-03-19 12:20:00,171.93,172.31,171.89,172.24,11954.0,169.5368,169.9115,169.4973,169.8425,11954.0
2024-03-19 12:25:00,172.24,172.31,171.99,172.09,33897.0,169.8425,169.9115,169.5959,169.6945,33897.0
2024-03-19 12:30:00,172.13,172.18,171.89,171.95,17337.0,169.734,169.7833,169.4973,169.5565,17337.0
2024-03-19 12:35:00,171.97,172.3,171.91,172.09,28246.0,169.5762,169.9016,169.5171,169.6945,28246.0
2024-03-19 12:40:00,172.09,172.44,172.09,172.4,11098.0,169.6945,170.0397,169.6945,170.0002,11098.0
2024-03-19 12:45:00,172.45,172.75,172.4,172.49,45201.0,170.0495,170.3454,170.0002,170.089,45201.0
2024-03-19 12:50:00,172.46,172.58,172.31,172.37,23597.0,170.0594,170.1777,169.9115,169.9707,23597.0
2024-03-19 12:55:00,172.34,172.59,172.3,172.31,60537.0,169.9411,170.1876,169.9016,169.9115,60537.0
2024-03-19 13:00:00,172.31,172.38,172.18,172.25,23235.0,169.9115,169.9805,169.7833,169.8523,23235.0
2024-03-19 13:05:00,172.25,172.61,172.11,172.42,49788.0,169.8523,170.2073,169.7143,170.02,49788.0
2024-03-19 13:10:00,172.5,172.86,172.45,172.8,19519.0,170.0988,170.4538,170.0495,170.3947,19519.0
2024-03-19 13:15:00,172.84,173.17,172.83,173.04,28631.0,170.4341,170.7595,170.4242,170.6313,28631.0
2024-03-19 13:20:00,173.13,173.5,173.04,173.32,30377.0,170.7201,171.0849,170.6313,170.9074,30377.0
2024-03-19 13:25:00,173.32,173.35,173.2,173.26,25307.0,170.9074,170.937,170.7891,170.8483,25307.0
2024-03-19 13:30:00,173.26,173.26,172.96,172.97,52572.0,170.8483,170.8483,170.5524,170.5623,52572.0
2024-03-19 13:35:00,173.0,173.06,172.86,172.91,22536.0,170.5919,170.651,170.4538,170.5031,22536.0
2024-03-19 13:40:00,172.91,173.06,172.79,173.03,22562.0,170.5031,170.651,170.3848,170.6215,22562.0
2024-03-19 13:45:00,173.08,173.09,172.61,172.62,23178.0,170.6708,170.6806,170.2073,170.2172,23178.0
2024-03-19 13:50:00,172.62,172.75,172.38,172.51,81826.0,170.2172,170.3454,169.9805,170.1087,81826.0
2024-03-19 13:55:00,172.48,172.54,172.44,172.47,22900.0,170.0791,170.1383,170.0397,170.0693,22900.0
2024-03-19 14:00:00,172.46,172.56,172.42,172.47,10432.0,170.0594,170.158,170.02,170.0693,10432.0
2024-03-19 14:05:00,172.47,172.53,172.43,172.5,18704.0,170.0693,170.1284,170.0298,170.0988,18704.0
2024-03-19 14:10:00,172.48,172.52,172.41,172.45,13769.0,170.0791,170.1186,170.0101,170.0495,13769.0
2024-03-19 14:15:00,172.41,172.64,172.41,172.51,20923.0,170.0101,170.2369,170.0101,170.1087,20923.0
2024-03-19 14:20:00,172.51,172.52,172.41,172.41,16195.0,170.1087,170.1186,170.0101,170.0101,16195.0
2024-03-19 14:25:00,172.38,172.47,172.28,172.35,10711.0,169.9805,170.0693,169.8819,169.9509,10711.0
2024-03-19 14:30:00,172.38,172.54,172.38,172.52,12109.0,169.9805,170.1383,169.9805,170.1186,12109.0
2024-03-19 14:35:00,172.49,172.53,172.42,172.42,13664.0,170.089,170.1284,170.02,170.02,13664.0
2024-03-19 14:40:00,172.45,172.51,172.4,172.49,15985.0,170.0495,170.1087,170.0002,170.089,15985.0
2024-03-19 14:45:00,172.49,172.52,172.43,172.5,15505.0,170.089,170.1186,170.0298,170.0988,15505.0
2024-03-19 14:50:00,172.5,172.56,172.47,172.52,27826.0,170.0988,170.158,170.0693,170.1186,27826.0
2024-03-19 14:55:00,172.52,172.57,172.4,172.47,21175.0,170.1186,170.1679,170.0002,170.0693,21175.0
2024-03-19 15:00:00,172.47,172.52,172.29,172.33,19755.0,170.0693,170.1186,169.8918,169.9312,19755.0
2024-03-19 15:05:00,172.33,172.35,172.09,172.11,15501.0,169.9312,169.9509,169.6945,169.7143,15501.0
2024-03-19 15:10:00,172.14,172.4,172.14,172.33,14580.0,169.7439,170.0002,169.7439,169.9312,14580.0
2024-03-19 15:15:00,172.33,172.51,172.3,172.35,20532.0,169.9312,170.1087,169.9016,169.9509,20532.0
2024-03-19 15:20:00,172.37,172.38,172.23,172.24,15826.0,169.9707,169.9805,169.8326,169.8425,15826.0
2024-03-19 15:25:00,172.22,172.23,171.91,172.0,28587.0,169.8227,169.8326,169.5171,169.6058,28587.0
2024-03-19 15:30:00,171.98,171.98,171.67,171.72,48854.0,169.5861,169.5861,169.2804,169.3297,48854.0
2024-03-19 15:35:00,171.78,172.06,171.71,172.03,37610.0,169.3889,169.665,169.3198,169.6354,37610.0
2024-03-19 15:40:00,172.0,172.54,172.0,172.41,42186.0,169.6058,170.1383,169.6058,170.0101,42186.0
2024-03-19 15:45:00,172.42,172.53,172.29,172.47,43138.0,170.02,170.1284,169.8918,170.0693,43138.0
2024-03-19 15:50:00,172.46,172.69,172.43,172.45,81165.0,170.0594,170.2862,170.0298,170.0495,81165.0
2024-03-19 15:55:00,172.47,173.06,172.43,172.95,210609.0,170.0693,170.651,170.0298,170.5426,210609.0
2024-03-20 09:30:00,172.65,173.11,171.9,172.28,38470.0,170.2468,170.7004,169.5072,169.8819,38470.0
2024-03-20 09:35:00,172.28,172.68,172.09,172.42,10982.0,169.8819,170.2763,169.6945,170.02,10982.0
2024-03-20 09:40:00,172.43,172.47,171.59,172.0,28477.0,170.0298,170.0693,169.2015,169.6058,28477.0
2024-03-20 09:45:00,172.01,172.24,172.0,172.22,17960.0,169.6157,169.8425,169.6058,169.8227,17960.0
2024-03-20 09:50:00,172.25,172.59,172.09,172.36,12439.0,169.8523,170.1876,169.6945,169.9608,12439.0
2024-03-20 09:55:00,172.43,172.44,172.0,172.0,21131.0,170.0298,170.0397,169.6058,169.6058,21131.0
2024-03-20 10:00:00,172.07,172.12,171.85,171.85,14742.0,169.6748,169.7241,169.4579,169.4579,14742.0
2024-03-20 10:05:00,171.93,172.08,171.64,171.93,6153.0,169.5368,169.6847,169.2508,169.5368,6153.0
2024-03-20 10:10:00,171.9,172.05,171.79,171.85,3290.0,169.5072,169.6551,169.3987,169.4579,3290.0
2024-03-20 10:15:00,171.87,171.98,171.5,171.5,8754.0,169.4776,169.5861,169.1128,169.1128,8754.0
2024-03-20 10:20:00,171.49,171.61,171.4,171.41,7933.0,169.1029,169.2212,169.0142,169.024,7933.0
2024-03-20 10:25:00,171.41,171.63,171.41,171.46,5585.0,169.024,169.241,169.024,169.0733,5585.0
2024-03-20 10:30:00,171.51,171.71,171.14,171.2,13634.0,169.1226,169.3198,168.7578,168.8169,13634.0
2024-03-20 10:35:00,171.21,171.21,170.88,170.95,8747.0,168.8268,168.8268,168.5014,168.5704,8747.0
2024-03-20 10:40:00,170.97,171.06,170.87,170.93,4349.0,168.5901,168.6789,168.4915,168.5507,4349.0
2024-03-20 10:45:00,170.93,171.04,170.73,170.88,11650.0,168.5507,168.6592,168.3535,168.5014,11650.0
2024-03-20 10:50:00,170.85,171.05,170.73,170.87,35370.0,168.4718,168.669,168.3535,168.4915,35370.0
2024-03-20 10:55:00,170.87,171.15,170.87,171.11,8707.0,168.4915,168.7676,168.4915,168.7282,8707.0
2024-03-20 11:00:00,171.15,171.15,170.73,170.85,5907.0,168.7676,168.7676,168.3535,168.4718,5907.0
2024-03-20 11:05:00,170.85,171.0,170.81,170.99,6374.0,168.4718,168.6197,168.4324,168.6099,6374.0
2024-03-20 11:10:00,170.94,171.18,170.93,171.09,13766.0,168.5606,168.7972,168.5507,168.7085,13766.0
2024-03-20 11:15:00,171.09,171.12,170.96,171.0,25227.0,168.7085,168.7381,168.5803,168.6197,25227.0
2024-03-20 11:20:00,171.02,171.12,170.8,170.83,9736.0,168.6394,168.7381,168.4225,168.4521,9736.0
2024-03-20 11:25:00,170.78,170.94,170.65,170.93,19496.0,168.4028,168.5606,168.2746,168.5507,19496.0
2024-03-20 11:30:00,170.91,170.94,170.52,170.68,8436.0,168.531,168.5606,168.1464,168.3042,8436.0
2024-03-20 11:35:00,170.75,170.78,170.45,170.76,51552.0,168.3732,168.4028,168.0774,168.3831,51552.0
2024-03-20 11:40:00,170.75,170.82,170.59,170.65,7413.0,168.3732,168.4422,168.2154,168.2746,7413.0
2024-03-20 11:45:00,170.69,170.99,170.67,170.85,36268.0,168.314,168.6099,168.2943,168.4718,36268.0
2024-03-20 11:50:00,170.77,170.83,170.59,170.69,10592.0,168.3929,168.4521,168.2154,168.314,10592.0
2024-03-20 11:55:00,170.65,170.91,170.63,170.82,7775.0,168.2746,168.531,168.2549,168.4422,7775.0
2024-03-20 12:00:00,170.83,170.87,170.66,170.77,10011.0,168.4521,168.4915,168.2845,168.3929,10011.0
2024-03-20 12:05:00,170.72,170.76,170.27,170.41,8927.0,168.3436,168.3831,167.8999,168.0379,8927.0
2024-03-20 12:10:00,170.4,170.4,170.0,170.04,22263.0,168.0281,168.0281,167.6336,167.6731,22263.0
2024-03-20 12:15:00,170.04,170.11,169.87,170.01,51384.0,167.6731,167.7421,167.5055,167.6435,51384.0
2024-03-20 12:20:00,170.02,170.06,169.85,169.86,21154.0,167.6534,167.6928,167.4857,167.4956,21154.0
2024-03-20 12:25:00,169.85,169.93,169.78,169.84,16433.0,167.4857,167.5646,167.4167,167.4759,16433.0
2024-03-20 12:30:00,169.84,170.31,169.84,170.27,40472.0,167.4759,167.9393,167.4759,167.8999,40472.0
2024-03-20 12:35:00,170.32,170.77,170.29,170.72,17814.0,167.9492,168.3929,167.9196,168.3436,17814.0
2024-03-20 12:40:00,170.72,171.0,170.61,170.82,12502.0,168.3436,168.6197,168.2351,168.4422,12502.0
2024-03-20 12:45:00,170.78,170.94,170.7,170.88,9630.0,168.4028,168.5606,168.3239,168.5014,9630.0
2024-03-20 12:50:00,170.87,170.95,170.66,170.7,16190.0,168.4915,168.5704,168.2845,168.3239,16190.0
2024-03-20 12:55:00,170.7,170.71,170.45,170.5,26515.0,168.3239,168.3338,168.0774,168.1267,26515.0
2024-03-20 13:00:00,170.45,170.51,170.22,170.24,8681.0,168.0774,168.1365,167.8506,167.8703,8681.0
2024-03-20 13:05:00,170.28,170.49,170.25,170.3,5852.0,167.9097,168.1168,167.8802,167.9295,5852.0
2024-03-20 13:10:00,170.33,170.36,170.03,170.11,6585.0,167.959,167.9886,167.6632,167.7421,6585.0
2024-03-20 13:15:00,170.1,170.23,169.97,169.97,10305.0,167.7322,167.8604,167.6041,167.6041,10305.0
2024-03-20 13:20:00,170.02,170.08,169.89,169.91,12364.0,167.6534,167.7125,167.5252,167.5449,12364.0
2024-03-20 13:25:00,169.96,170.06,169.88,170.0,17559.0,167.5942,167.6928,167.5153,167.6336,17559.0
2024-03-20 13:30:00,169.97,170.1,169.97,170.06,5978.0,167.6041,167.7322,167.6041,167.6928,5978.0
2024-03-20 13:35:00,170.1,170.1,169.93,169.97,6199.0,167.7322,167.7322,167.5646,167.6041,6199.0
2024-03-20 13:40:00,169.96,170.03,169.83,169.86,13002.0,167.5942,167.6632,167.466,167.4956,13002.0
2024-03-20 13:45:00,169.85,170.12,169.79,170.02,14604.0,167.4857,167.752,167.4266,167.6534,14604.0
2024-03-20 13:50:00,170.06,170.1,169.84,169.89,19799.0,167.6928,167.7322,167.4759,167.5252,19799.0
2024-03-20 13:55:00,169.97,170.06,169.89,170.0,20440.0,167.6041,167.6928,167.5252,167.6336,20440.0
2024-03-20 14:00:00,170.01,170.72,170.0,170.63,51296.0,167.6435,168.3436,167.6336,168.2549,51296.0
2024-03-20 14:05:00,170.62,170.62,170.08,170.17,17411.0,168.245,168.245,167.7125,167.8013,17411.0
2024-03-20 14:10:00,170.19,170.3,170.12,170.19,13035.0,167.821,167.9295,167.752,167.821,13035.0
2024-03-20 14:15:00,170.3,170.3,169.82,169.86,14334.0,167.9295,167.9295,167.4561,167.4956,14334.0
2024-03-20 14:20:00,169.86,169.9,169.67,169.84,9599.0,167.4956,167.535,167.3082,167.4759,9599.0
2024-03-20 14:25:00,169.8,169.96,169.6,169.92,10750.0,167.4364,167.5942,167.2392,167.5548,10750.0
2024-03-20 14:30:00,170.0,170.13,169.39,169.45,14376.0,167.6336,167.7618,167.0321,167.0913,14376.0
2024-03-20 14:35:00,169.45,169.85,169.34,169.65,21793.0,167.0913,167.4857,166.9828,167.2885,21793.0
2024-03-20 14:40:00,169.71,169.74,169.42,169.44,56490.0,167.3477,167.3773,167.0617,167.0814,56490.0
2024-03-20 14:45:00,169.61,170.21,169.49,170.05,59719.0,167.2491,167.8407,167.1307,167.6829,59719.0
2024-03-20 14:50:00,170.02,170.05,169.48,169.71,76203.0,167.6534,167.6829,167.1209,167.3477,76203.0
2024-03-20 14:55:00,169.73,170.32,169.73,170.11,35149.0,167.3674,167.9492,167.3674,167.7421,35149.0
2024-03-20 15:00:00,170.1,170.22,169.83,170.02,28489.0,167.7322,167.8506,167.466,167.6534,28489.0
2024-03-20 15:05:00,169.98,170.64,169.96,170.64,45318.0,167.6139,168.2647,167.5942,168.2647,45318.0
2024-03-20 15:10:00,170.68,170.88,170.59,170.63,22858.0,168.3042,168.5014,168.2154,168.2549,22858.0
2024-03-20 15:15:00,170.63,170.95,170.47,170.84,35158.0,168.2549,168.5704,168.0971,168.4619,35158.0
2024-03-20 15:20:00,170.89,170.89,170.52,170.58,48706.0,168.5113,168.5113,168.1464,168.2056,48706.0
2024-03-20 15:25:00,170.58,170.6,170.44,170.5,48549.0,168.2056,168.2253,168.0675,168.1267,48549.0
2024-03-20 15:30:00,170.49,171.24,170.48,171.09,33991.0,168.1168,168.8564,168.107,168.7085,33991.0
2024-03-20 15:35:00,171.08,171.14,170.76,170.84,33799.0,168.6986,168.7578,168.3831,168.4619,33799.0
2024-03-20 15:40:00,170.84,170.89,170.24,170.25,42383.0,168.4619,168.5113,167.8703,167.8802,42383.0
2024-03-20 15:45:00,170.23,170.4,169.98,170.15,61990.0,167.8604,168.0281,167.6139,167.7816,61990.0
2024-03-20 15:50:00,170.2,170.32,169.98,170.01,94459.0,167.8309,167.9492,167.6139,167.6435,94459.0
2024-03-20 15:55:00,170.03,170.98,170.03,170.98,335931.0,167.6632,168.6,167.6632,168.6,335931.0
2024-03-21 09:30:00,172.73,172.82,171.69,172.25,51423.0,170.3256,170.4144,169.3001,169.8523,51423.0
2024-03-21 09:35:00,172.52,172.64,172.04,172.38,19977.0,170.1186,170.2369,169.6452,169.9805,19977.0
2024-03-21 09:40:00,172.41,172.92,172.18,172.77,18973.0,170.0101,170.513,169.7833,170.3651,18973.0
2024-03-21 09:45:00,172.74,173.09,172.51,172.51,30955.0,170.3355,170.6806,170.1087,170.1087,30955.0
2024-03-21 09:50:00,172.64,173.47,172.58,173.4,20232.0,170.2369,171.0553,170.1777,170.9863,20232.0
2024-03-21 09:55:00,173.43,174.33,173.41,174.18,38469.0,171.0159,171.9034,170.9962,171.7555,38469.0
2024-03-21 10:00:00,174.13,174.18,173.28,173.29,32908.0,171.7062,171.7555,170.868,170.8778,32908.0
2024-03-21 10:05:00,173.37,173.37,172.8,172.84,43237.0,170.9567,170.9567,170.3947,170.4341,43237.0
2024-03-21 10:10:00,172.98,173.0,172.31,172.43,27971.0,170.5722,170.5919,169.9115,170.0298,27971.0
2024-03-21 10:15:00,172.4,172.68,172.18,172.53,40196.0,170.0002,170.2763,169.7833,170.1284,40196.0
2024-03-21 10:20:00,172.48,172.54,171.82,171.89,21514.0,170.0791,170.1383,169.4283,169.4973,21514.0
2024-03-21 10:25:00,171.91,172.13,171.65,171.69,26812.0,169.5171,169.734,169.2607,169.3001,26812.0
2024-03-21 10:30:00,171.75,172.1,171.62,171.78,26615.0,169.3593,169.7044,169.2311,169.3889,26615.0
2024-03-21 10:35:00,171.8,171.8,171.34,171.59,47567.0,169.4086,169.4086,168.955,169.2015,47567.0
2024-03-21 10:40:00,171.6,171.86,171.32,171.45,25531.0,169.2114,169.4678,168.9353,169.0635,25531.0
2024-03-21 10:45:00,171.4,171.79,171.4,171.64,27293.0,169.0142,169.3987,169.0142,169.2508,27293.0
2024-03-21 10:50:00,171.56,171.83,171.37,171.42,18110.0,169.1719,169.4382,168.9846,169.0339,18110.0
2024-03-21 10:55:00,171.46,171.7,171.05,171.38,31252.0,169.0733,169.31,168.669,168.9944,31252.0
2024-03-21 11:00:00,171.32,171.32,170.63,171.14,46087.0,168.9353,168.9353,168.2549,168.7578,46087.0
2024-03-21 11:05:00,171.13,171.56,170.98,171.56,14239.0,168.7479,169.1719,168.6,169.1719,14239.0
2024-03-21 11:10:00,171.56,171.97,171.5,171.71,29245.0,169.1719,169.5762,169.1128,169.3198,29245.0
2024-03-21 11:15:00,171.71,171.71,171.4,171.41,26666.0,169.3198,169.3198,169.0142,169.024,26666.0
2024-03-21 11:20:00,171.42,171.46,171.02,171.02,18767.0,169.0339,169.0733,168.6394,168.6394,18767.0
2024-03-21 11:25:00,171.05,171.3,170.8,171.02,31771.0,168.669,168.9155,168.4225,168.6394,31771.0
2024-03-21 11:30:00,171.22,171.22,170.79,170.79,16012.0,168.8367,168.8367,168.4126,168.4126,16012.0
2024-03-21 11:35:00,170.79,171.15,170.79,170.9,21899.0,168.4126,168.7676,168.4126,168.5211,21899.0
2024-03-21 11:40:00,170.94,171.01,170.66,170.69,18699.0,168.5606,168.6296,168.2845,168.314,18699.0
2024-03-21 11:45:00,170.75,170.83,170.48,170.53,33364.0,168.3732,168.4521,168.107,168.1563,33364.0
2024-03-21 11:50:00,170.54,170.77,170.54,170.69,25185.0,168.1661,168.3929,168.1661,168.314,25185.0
2024-03-21 11:55:00,170.74,170.95,170.72,170.82,38600.0,168.3633,168.5704,168.3436,168.4422,38600.0
2024-03-21 12:00:00,170.81,171.08,170.64,170.79,13505.0,168.4324,168.6986,168.2647,168.4126,13505.0
2024-03-21 12:05:00,170.8,170.87,170.55,170.73,34924.0,168.4225,168.4915,168.176,168.3535,34924.0
2024-03-21 12:10:00,170.73,171.03,170.73,170.9,22878.0,168.3535,168.6493,168.3535,168.5211,22878.0
2024-03-21 12:15:00,170.89,171.17,170.8,171.05,8472.0,168.5113,168.7874,168.4225,168.669,8472.0
2024-03-21 12:20:00,171.1,171.17,170.83,171.06,17993.0,168.7183,168.7874,168.4521,168.6789,17993.0
2024-03-21 12:25:00,171.08,171.59,171.01,171.59,21055.0,168.6986,169.2015,168.6296,169.2015,21055.0
2024-03-21 12:30:00,171.75,171.75,170.75,170.8,16602.0,169.3593,169.3593,168.3732,168.4225,16602.0
2024-03-21 12:35:00,170.85,170.92,170.3,170.43,14304.0,168.4718,168.5408,167.9295,168.0577,14304.0
2024-03-21 12:40:00,170.51,170.8,170.32,170.67,18481.0,168.1365,168.4225,167.9492,168.2943,18481.0
2024-03-21 12:45:00,170.63,170.84,170.44,170.75,17356.0,168.2549,168.4619,168.0675,168.3732,17356.0
2024-03-21 12:50:00,170.74,170.8,170.52,170.77,11481.0,168.3633,168.4225,168.1464,168.3929,11481.0
2024-03-21 12:55:00,170.75,171.07,170.42,170.44,21830.0,168.3732,168.6887,168.0478,168.0675,21830.0
2024-03-21 13:00:00,170.4,170.42,170.08,170.41,9529.0,168.0281,168.0478,167.7125,168.0379,9529.0
2024-03-21 13:05:00,170.28,170.35,170.12,170.33,7306.0,167.9097,167.9788,167.752,167.959,7306.0
2024-03-21 13:10:00,170.3,170.54,170.18,170.41,12624.0,167.9295,168.1661,167.8111,168.0379,12624.0
2024-03-21 13:15:00,170.45,170.49,170.21,170.25,12334.0,168.0774,168.1168,167.8407,167.8802,12334.0
2024-03-21 13:20:00,170.19,170.29,170.1,170.14,8290.0,167.821,167.9196,167.7322,167.7717,8290.0
2024-03-21 13:25:00,170.11,170.3,170.03,170.12,17127.0,167.7421,167.9295,167.6632,167.752,17127.0
2024-03-21 13:30:00,170.06,170.15,169.72,169.75,13813.0,167.6928,167.7816,167.3575,167.3871,13813.0
2024-03-21 13:35:00,169.75,169.9,169.68,169.82,11866.0,167.3871,167.535,167.3181,167.4561,11866.0
2024-03-21 13:40:00,169.82,170.02,169.7,169.76,10437.0,167.4561,167.6534,167.3378,167.397,10437.0
2024-03-21 13:45:00,169.81,169.88,169.73,169.83,8407.0,167.4463,167.5153,167.3674,167.466,8407.0
2024-03-21 13:50:00,169.81,169.98,169.73,169.8,13274.0,167.4463,167.6139,167.3674,167.4364,13274.0
2024-03-21 13:55:00,169.84,170.02,169.82,169.86,19231.0,167.4759,167.6534,167.4561,167.4956,19231.0
2024-03-21 14:00:00,169.8,169.87,169.52,169.53,16900.0,167.4364,167.5055,167.1603,167.1702,16900.0
2024-03-21 14:05:00,169.61,169.74,169.4,169.61,19577.0,167.2491,167.3773,167.042,167.2491,19577.0
2024-03-21 14:10:00,169.56,169.61,169.34,169.34,20359.0,167.1998,167.2491,166.9828,166.9828,20359.0
2024-03-21 14:15:00,169.36,169.69,169.35,169.44,20033.0,167.0025,167.328,166.9927,167.0814,20033.0
2024-03-21 14:20:00,169.46,169.52,169.33,169.38,14334.0,167.1012,167.1603,166.973,167.0223,14334.0
2024-03-21 14:25:00,169.42,169.56,169.33,169.5,14906.0,167.0617,167.1998,166.973,167.1406,14906.0
2024-03-21 14:30:00,169.45,169.57,169.32,169.53,10934.0,167.0913,167.2096,166.9631,167.1702,10934.0
2024-03-21 14:35:00,169.51,169.55,169.25,169.25,16726.0,167.1505,167.1899,166.8941,166.8941,16726.0
2024-03-21 14:40:00,169.29,169.35,169.01,169.07,30014.0,166.9335,166.9927,166.6574,166.7166,30014.0
2024-03-21 14:45:00,169.06,169.13,168.94,168.94,24891.0,166.7067,166.7758,166.5884,166.5884,24891.0
2024-03-21 14:50:00,168.97,169.18,168.97,169.01,26944.0,166.618,166.8251,166.618,166.6574,26944.0
2024-03-21 14:55:00,169.0,169.15,168.95,169.02,28973.0,166.6476,166.7955,166.5983,166.6673,28973.0
2024-03-21 15:00:00,169.01,169.28,168.97,169.19,28715.0,166.6574,166.9237,166.618,166.8349,28715.0
2024-03-21 15:05:00,169.14,169.34,169.03,169.15,24463.0,166.7856,166.9828,166.6771,166.7955,24463.0
2024-03-21 15:10:00,169.13,169.16,168.99,169.05,27359.0,166.7758,166.8053,166.6377,166.6969,27359.0
2024-03-21 15:15:00,169.01,169.25,169.01,169.09,28543.0,166.6574,166.8941,166.6574,166.7363,28543.0
2024-03-21 15:20:00,169.03,169.12,168.85,168.97,20984.0,166.6771,166.7659,166.4996,166.618,20984.0
2024-03-21 15:25:00,168.97,169.06,168.79,168.8,26998.0,166.618,166.7067,166.4405,166.4503,26998.0
2024-03-21 15:30:00,168.82,169.07,168.76,168.76,39043.0,166.4701,166.7166,166.4109,166.4109,39043.0
2024-03-21 15:35:00,168.85,168.85,168.58,168.7,30808.0,166.4996,166.4996,166.2334,166.3517,30808.0
2024-03-21 15:40:00,168.72,169.13,168.63,168.63,51986.0,166.3715,166.7758,166.2827,166.2827,51986.0
2024-03-21 15:45:00,168.63,168.74,168.31,168.37,105226.0,166.2827,166.3912,165.9672,166.0263,105226.0
2024-03-21 15:50:00,168.39,168.5,168.14,168.16,163069.0,166.0461,166.1545,165.7995,165.8193,163069.0
2024-03-21 15:55:00,168.2,168.25,168.02,168.17,488169.0,165.8587,165.908,165.6812,165.8291,488169.0
2024-03-22 09:30:00,168.49,170.25,168.21,170.12,156311.0,166.1447,167.8802,165.8686,167.752,156311.0
2024-03-22 09:35:00,170.12,170.84,169.92,170.16,31012.0,167.752,168.4619,167.5548,167.7914,31012.0
2024-03-22 09:40:00,170.27,170.68,169.94,170.32,42928.0,167.8999,168.3042,167.5745,167.9492,42928.0
2024-03-22 09:45:00,170.12,170.3,169.96,170.01,19333.0,167.752,167.9295,167.5942,167.6435,19333.0
2024-03-22 09:50:00,170.01,170.01,169.67,169.84,14202.0,167.6435,167.6435,167.3082,167.4759,14202.0
2024-03-22 09:55:00,169.88,170.1,169.61,169.9,19499.0,167.5153,167.7322,167.2491,167.535,19499.0
2024-03-22 10:00:00,169.97,170.04,169.76,169.76,28738.0,167.6041,167.6731,167.397,167.397,28738.0
2024-03-22 10:05:00,169.79,170.38,169.67,170.38,29791.0,167.4266,168.0084,167.3082,168.0084,29791.0
2024-03-22 10:10:00,170.33,171.09,170.24,171.09,50135.0,167.959,168.7085,167.8703,168.7085,50135.0
2024-03-22 10:15:00,171.09,171.36,170.88,170.98,51148.0,168.7085,168.9747,168.5014,168.6,51148.0
2024-03-22 10:20:00,170.93,171.13,170.66,170.75,28304.0,168.5507,168.7479,168.2845,168.3732,28304.0
2024-03-22 10:25:00,170.75,170.84,170.48,170.79,29868.0,168.3732,168.4619,168.107,168.4126,29868.0
2024-03-22 10:30:00,170.77,170.89,170.41,170.49,21648.0,168.3929,168.5113,168.0379,168.1168,21648.0
2024-03-22 10:35:00,170.49,170.61,169.81,169.82,20791.0,168.1168,168.2351,167.4463,167.4561,20791.0
2024-03-22 10:40:00,169.9,170.02,169.17,169.17,21789.0,167.535,167.6534,166.8152,166.8152,21789.0
2024-03-22 10:45:00,169.17,169.36,168.81,168.81,20679.0,166.8152,167.0025,166.4602,166.4602,20679.0
2024-03-22 10:50:00,168.91,169.01,168.69,168.97,17021.0,166.5588,166.6574,166.3419,166.618,17021.0
2024-03-22 10:55:00,168.99,169.03,168.53,168.59,17174.0,166.6377,166.6771,166.1841,166.2433,17174.0
2024-03-22 11:00:00,168.59,168.9,168.52,168.75,14612.0,166.2433,166.549,166.1742,166.401,14612.0
2024-03-22 11:05:00,168.78,168.9,168.66,168.75,23199.0,166.4306,166.549,166.3123,166.401,23199.0
2024-03-22 11:10:00,168.85,169.54,168.84,169.17,39208.0,166.4996,167.18,166.4898,166.8152,39208.0
2024-03-22 11:15:00,169.21,169.43,169.05,169.43,20821.0,166.8546,167.0716,166.6969,167.0716,20821.0
2024-03-22 11:20:00,169.38,169.7,169.38,169.7,11095.0,167.0223,167.3378,167.0223,167.3378,11095.0
2024-03-22 11:25:00,169.7,169.7,169.52,169.58,19339.0,167.3378,167.3378,167.1603,167.2195,19339.0
2024-03-22 11:30:00,169.59,169.69,169.29,169.34,12140.0,167.2293,167.328,166.9335,166.9828,12140.0
2024-03-22 11:35:00,169.33,169.38,168.89,168.89,11066.0,166.973,167.0223,166.5391,166.5391,11066.0
2024-03-22 11:40:00,168.88,169.16,168.82,169.05,20524.0,166.5292,166.8053,166.4701,166.6969,20524.0
2024-03-22 11:45:00,169.02,169.05,168.83,168.96,17245.0,166.6673,166.6969,166.4799,166.6081,17245.0
2024-03-22 11:50:00,168.89,168.93,168.37,168.44,15189.0,166.5391,166.5785,166.0263,166.0954,15189.0
2024-03-22 11:55:00,168.41,169.02,168.31,168.87,29892.0,166.0658,166.6673,165.9672,166.5194,29892.0
2024-03-22 12:00:00,168.84,168.87,168.71,168.72,7209.0,166.4898,166.5194,166.3616,166.3715,7209.0
2024-03-22 12:05:00,168.72,168.87,168.64,168.73,9521.0,166.3715,166.5194,166.2926,166.3813,9521.0
2024-03-22 12:10:00,168.73,169.15,168.7,169.15,16262.0,166.3813,166.7955,166.3517,166.7955,16262.0
2024-03-22 12:15:00,169.14,169.2,168.93,169.19,16033.0,166.7856,166.8448,166.5785,166.8349,16033.0
2024-03-22 12:20:00,169.13,169.15,168.96,168.97,18870.0,166.7758,166.7955,166.6081,166.618,18870.0
2024-03-22 12:25:00,169.0,169.02,168.91,168.93,11203.0,166.6476,166.6673,166.5588,166.5785,11203.0
2024-03-22 12:30:00,169.0,169.21,168.73,168.81,17273.0,166.6476,166.8546,166.3813,166.4602,17273.0
2024-03-22 12:35:00,168.78,168.8,168.65,168.69,4050.0,166.4306,166.4503,166.3024,166.3419,4050.0
2024-03-22 12:40:00,168.69,168.8,168.61,168.8,10465.0,166.3419,166.4503,166.263,166.4503,10465.0
2024-03-22 12:45:00,168.75,168.81,168.63,168.65,4252.0,166.401,166.4602,166.2827,166.3024,4252.0
2024-03-22 12:50:00,168.62,168.64,168.53,168.56,8103.0,166.2729,166.2926,166.1841,166.2137,8103.0
2024-03-22 12:55:00,168.56,168.66,168.49,168.66,6348.0,166.2137,166.3123,166.1447,166.3123,6348.0
2024-03-22 13:00:00,168.67,168.68,168.55,168.55,8552.0,166.3222,166.332,166.2038,166.2038,8552.0
2024-03-22 13:05:00,168.58,168.61,168.3,168.3,6300.0,166.2334,166.263,165.9573,165.9573,6300.0
2024-03-22 13:10:00,168.26,168.39,168.26,168.39,4238.0,165.9179,166.0461,165.9179,166.0461,4238.0
2024-03-22 13:15:00,168.4,168.72,168.37,168.72,4919.0,166.0559,166.3715,166.0263,166.3715,4919.0
2024-03-22 13:20:00,168.65,168.86,168.63,168.74,11235.0,166.3024,166.5095,166.2827,166.3912,11235.0
2024-03-22 13:25:00,168.73,168.87,168.62,168.84,4095.0,166.3813,166.5194,166.2729,166.4898,4095.0
2024-03-22 13:30:00,168.92,168.95,168.6,168.62,13670.0,166.5687,166.5983,166.2531,166.2729,13670.0
2024-03-22 13:35:00,168.61,168.74,168.55,168.68,7562.0,166.263,166.3912,166.2038,166.332,7562.0
2024-03-22 13:40:00,168.66,168.73,168.58,168.65,5956.0,166.3123,166.3813,166.2334,166.3024,5956.0
2024-03-22 13:45:00,168.68,168.78,168.68,168.73,8688.0,166.332,166.4306,166.332,166.3813,8688.0
2024-03-22 13:50:00,168.73,168.96,168.73,168.94,7607.0,166.3813,166.6081,166.3813,166.5884,7607.0
2024-03-22 13:55:00,168.97,169.15,168.92,169.13,4677.0,166.618,166.7955,166.5687,166.7758,4677.0
2024-03-22 14:00:00,169.06,169.11,169.03,169.11,3293.0,166.7067,166.756,166.6771,166.756,3293.0
2024-03-22 14:05:00,169.09,169.11,168.83,168.88,10176.0,166.7363,166.756,166.4799,166.5292,10176.0
2024-03-22 14:10:00,168.91,168.93,168.87,168.93,4750.0,166.5588,166.5785,166.5194,166.5785,4750.0
2024-03-22 14:15:00,168.91,168.96,168.81,168.92,11008.0,166.5588,166.6081,166.4602,166.5687,11008.0
2024-03-22 14:20:00,168.98,169.09,168.81,168.84,15269.0,166.6278,166.7363,166.4602,166.4898,15269.0
2024-03-22 14:25:00,168.85,168.92,168.82,168.88,7498.0,166.4996,166.5687,166.4701,166.5292,7498.0
2024-03-22 14:30:00,168.89,168.9,168.75,168.79,9145.0,166.5391,166.549,166.401,166.4405,9145.0
2024-03-22 14:35:00,168.79,168.79,168.66,168.71,8428.0,166.4405,166.4405,166.3123,166.3616,8428.0
2024-03-22 14:40:00,168.71,168.77,168.64,168.75,15628.0,166.3616,166.4208,166.2926,166.401,15628.0
2024-03-22 14:45:00,168.75,168.9,168.66,168.88,19607.0,166.401,166.549,166.3123,166.5292,19607.0
2024-03-22 14:50:00,168.89,169.0,168.85,168.89,12690.0,166.5391,166.6476,166.4996,166.5391,12690.0
2024-03-22 14:55:00,168.89,169.0,168.82,168.97,16841.0,166.5391,166.6476,166.4701,166.618,16841.0
2024-03-22 15:00:00,168.98,169.02,168.9,169.02,11126.0,166.6278,166.6673,166.549,166.6673,11126.0
2024-03-22 15:05:00,169.0,169.01,168.64,168.64,13223.0,166.6476,166.6574,166.2926,166.2926,13223.0
2024-03-22 15:10:00,168.65,168.65,168.37,168.58,14985.0,166.3024,166.3024,166.0263,166.2334,14985.0
2024-03-22 15:15:00,168.56,168.67,168.33,168.35,15012.0,166.2137,166.3222,165.9869,166.0066,15012.0
2024-03-22 15:20:00,168.35,168.35,168.16,168.26,18217.0,166.0066,166.0066,165.8193,165.9179,18217.0
2024-03-22 15:25:00,168.28,168.39,168.21,168.37,17941.0,165.9376,166.0461,165.8686,166.0263,17941.0
2024-03-22 15:30:00,168.37,168.84,168.36,168.83,16416.0,166.0263,166.4898,166.0165,166.4799,16416.0
2024-03-22 15:35:00,168.86,169.03,168.72,168.77,27765.0,166.5095,166.6771,166.3715,166.4208,27765.0
2024-03-22 15:40:00,168.77,168.78,168.54,168.7,22707.0,166.4208,166.4306,166.194,166.3517,22707.0
2024-03-22 15:45:00,168.67,168.77,168.59,168.77,25683.0,166.3222,166.4208,166.2433,166.4208,25683.0
2024-03-22 15:50:00,168.78,168.97,168.7,168.78,53188.0,166.4306,166.618,166.3517,166.4306,53188.0
2024-03-22 15:55:00,168.77,169.07,168.71,168.88,189049.0,166.4208,166.7166,166.3616,166.5292,189049.0
2024-03-25 09:30:00,169.3,169.47,168.31,168.6,62712.0,166.9434,167.111,165.9672,166.2531,62712.0
2024-03-25 09:35:00,168.56,168.81,168.01,168.13,46409.0,166.2137,166.4602,165.6713,165.7897,46409.0
2024-03-25 09:40:00,168.06,168.18,167.03,167.46,38014.0,165.7206,165.839,164.705,165.129,38014.0
2024-03-25 09:45:00,167.4,168.44,167.38,168.36,22860.0,165.0698,166.0954,165.0501,166.0165,22860.0
2024-03-25 09:50:00,168.42,168.69,168.41,168.53,14171.0,166.0756,166.3419,166.0658,166.1841,14171.0
2024-03-25 09:55:00,168.46,168.79,168.42,168.79,26976.0,166.1151,166.4405,166.0756,166.4405,26976.0
2024-03-25 10:00:00,168.8,169.4,168.56,169.32,13047.0,166.4503,167.042,166.2137,166.9631,13047.0
2024-03-25 10:05:00,169.31,169.33,168.12,168.56,80788.0,166.9532,166.973,165.7798,166.2137,80788.0
2024-03-25 10:10:00,168.54,168.75,168.23,168.75,9530.0,166.194,166.401,165.8883,166.401,9530.0
2024-03-25 10:15:00,168.84,169.13,168.77,169.13,15355.0,166.4898,166.7758,166.4208,166.7758,15355.0
2024-03-25 10:20:00,169.17,169.25,168.68,168.81,32677.0,166.8152,166.8941,166.332,166.4602,32677.0
2024-03-25 10:25:00,168.81,169.23,168.81,169.02,10913.0,166.4602,166.8744,166.4602,166.6673,10913.0
2024-03-25 10:30:00,169.01,169.15,168.99,169.11,15190.0,166.6574,166.7955,166.6377,166.756,15190.0
2024-03-25 10:35:00,169.13,169.7,169.12,169.62,14392.0,166.7758,167.3378,166.7659,167.2589,14392.0
2024-03-25 10:40:00,169.58,169.84,169.31,169.46,23433.0,167.2195,167.4759,166.9532,167.1012,23433.0
2024-03-25 10:45:00,169.37,169.57,169.2,169.49,25468.0,167.0124,167.2096,166.8448,167.1307,25468.0
2024-03-25 10:50:00,169.49,169.69,169.06,169.13,54757.0,167.1307,167.328,166.7067,166.7758,54757.0
2024-03-25 10:55:00,169.1,169.43,169.1,169.19,13696.0,166.7462,167.0716,166.7462,166.8349,13696.0
2024-03-25 11:00:00,169.19,169.26,168.54,168.83,29089.0,166.8349,166.9039,166.194,166.4799,29089.0
2024-03-25 11:05:00,168.94,168.94,168.43,168.59,12895.0,166.5884,166.5884,166.0855,166.2433,12895.0
2024-03-25 11:10:00,168.65,168.82,168.59,168.75,10456.0,166.3024,166.4701,166.2433,166.401,10456.0
2024-03-25 11:15:00,168.75,168.99,168.75,168.84,8552.0,166.401,166.6377,166.401,166.4898,8552.0
2024-03-25 11:20:00,168.83,168.84,168.64,168.65,5816.0,166.4799,166.4898,166.2926,166.3024,5816.0
2024-03-25 11:25:00,168.69,168.72,168.4,168.45,18031.0,166.3419,166.3715,166.0559,166.1052,18031.0
2024-03-25 11:30:00,168.51,168.6,168.38,168.45,6419.0,166.1644,166.2531,166.0362,166.1052,6419.0
2024-03-25 11:35:00,168.43,168.54,168.34,168.52,10064.0,166.0855,166.194,165.9967,166.1742,10064.0
2024-03-25 11:40:00,168.48,168.49,168.2,168.34,14147.0,166.1348,166.1447,165.8587,165.9967,14147.0
2024-03-25 11:45:00,168.33,168.62,168.28,168.52,7564.0,165.9869,166.2729,165.9376,166.1742,7564.0
2024-03-25 11:50:00,168.52,168.53,168.22,168.27,9495.0,166.1742,166.1841,165.8784,165.9277,9495.0
2024-03-25 11:55:00,168.22,168.32,168.01,168.32,13144.0,165.8784,165.977,165.6713,165.977,13144.0
2024-03-25 12:00:00,168.25,168.37,168.19,168.28,9101.0,165.908,166.0263,165.8488,165.9376,9101.0
2024-03-25 12:05:00,168.33,168.56,168.18,168.53,9637.0,165.9869,166.2137,165.839,166.1841,9637.0
2024-03-25 12:10:00,168.48,168.53,168.2,168.24,8675.0,166.1348,166.1841,165.8587,165.8981,8675.0
2024-03-25 12:15:00,168.19,168.23,167.94,167.94,28295.0,165.8488,165.8883,165.6023,165.6023,28295.0
2024-03-25 12:20:00,168.0,168.3,167.94,168.29,10325.0,165.6615,165.9573,165.6023,165.9474,10325.0
2024-03-25 12:25:00,168.29,168.35,168.08,168.15,12734.0,165.9474,166.0066,165.7404,165.8094,12734.0
2024-03-25 12:30:00,168.15,168.17,167.99,168.13,10835.0,165.8094,165.8291,165.6516,165.7897,10835.0
2024-03-25 12:35:00,168.09,168.13,167.89,167.92,10491.0,165.7502,165.7897,165.553,165.5826,10491.0
2024-03-25 12:40:00,167.91,168.06,167.87,167.88,10469.0,165.5727,165.7206,165.5333,165.5432,10469.0
2024-03-25 12:45:00,167.88,168.21,167.88,168.14,11378.0,165.5432,165.8686,165.5432,165.7995,11378.0
2024-03-25 12:50:00,168.1,168.32,168.1,168.24,7903.0,165.7601,165.977,165.7601,165.8981,7903.0
2024-03-25 12:55:00,168.2,168.45,168.16,168.2,7360.0,165.8587,166.1052,165.8193,165.8587,7360.0
2024-03-25 13:00:00,168.16,168.35,168.16,168.34,5583.0,165.8193,166.0066,165.8193,165.9967,5583.0
2024-03-25 13:05:00,168.28,168.3,168.06,168.09,7681.0,165.9376,165.9573,165.7206,165.7502,7681.0
2024-03-25 13:10:00,168.06,168.1,167.95,167.98,10505.0,165.7206,165.7601,165.6122,165.6418,10505.0
2024-03-25 13:15:00,167.97,168.0,167.34,167.58,22730.0,165.6319,165.6615,165.0107,165.2473,22730.0
2024-03-25 13:20:00,167.52,167.58,167.28,167.31,13930.0,165.1882,165.2473,164.9515,164.9811,13930.0
2024-03-25 13:25:00,167.25,167.45,167.21,167.3,18363.0,164.9219,165.1191,164.8825,164.9712,18363.0
2024-03-25 13:30:00,167.3,167.33,167.1,167.12,18352.0,164.9712,165.0008,164.774,164.7937,18352.0
2024-03-25 13:35:00,167.16,167.41,167.15,167.29,12505.0,164.8332,165.0797,164.8233,164.9614,12505.0
2024-03-25 13:40:00,167.36,167.64,167.33,167.39,22366.0,165.0304,165.3065,165.0008,165.06,22366.0
2024-03-25 13:45:00,167.39,167.39,167.12,167.13,23591.0,165.06,165.06,164.7937,164.8036,23591.0
2024-03-25 13:50:00,167.13,167.49,167.08,167.47,21031.0,164.8036,165.1586,164.7543,165.1389,21031.0
2024-03-25 13:55:00,167.45,167.46,167.33,167.46,7700.0,165.1191,165.129,165.0008,165.129,7700.0
2024-03-25 14:00:00,167.48,167.53,167.36,167.48,10921.0,165.1487,165.198,165.0304,165.1487,10921.0
2024-03-25 14:05:00,167.44,167.72,167.41,167.72,11885.0,165.1093,165.3854,165.0797,165.3854,11885.0
2024-03-25 14:10:00,167.74,167.82,167.61,167.61,8754.0,165.4051,165.484,165.2769,165.2769,8754.0
2024-03-25 14:15:00,167.59,167.66,167.36,167.43,13593.0,165.2572,165.3262,165.0304,165.0994,13593.0
2024-03-25 14:20:00,167.32,167.47,167.3,167.42,9103.0,164.9909,165.1389,164.9712,165.0896,9103.0
2024-03-25 14:25:00,167.43,167.55,167.4,167.54,9170.0,165.0994,165.2177,165.0698,165.2079,9170.0
2024-03-25 14:30:00,167.55,167.6,167.31,167.34,9335.0,165.2177,165.267,164.9811,165.0107,9335.0
2024-03-25 14:35:00,167.34,167.59,167.31,167.57,14253.0,165.0107,165.2572,164.9811,165.2375,14253.0
2024-03-25 14:40:00,167.57,167.67,167.54,167.56,6791.0,165.2375,165.3361,165.2079,165.2276,6791.0
2024-03-25 14:45:00,167.55,167.68,167.55,167.62,9262.0,165.2177,165.3459,165.2177,165.2868,9262.0
2024-03-25 14:50:00,167.62,167.7,167.58,167.68,7754.0,165.2868,165.3657,165.2473,165.3459,7754.0
2024-03-25 14:55:00,167.66,167.79,167.55,167.6,13295.0,165.3262,165.4544,165.2177,165.267,13295.0
2024-03-25 15:00:00,167.58,167.73,167.39,167.47,34131.0,165.2473,165.3952,165.06,165.1389,34131.0
2024-03-25 15:05:00,167.47,167.54,167.24,167.24,21051.0,165.1389,165.2079,164.9121,164.9121,21051.0
2024-03-25 15:10:00,167.24,167.47,167.23,167.29,18898.0,164.9121,165.1389,164.9022,164.9614,18898.0
2024-03-25 15:15:00,167.32,167.4,167.11,167.34,15158.0,164.9909,165.0698,164.7839,165.0107,15158.0
2024-03-25 15:20:00,167.34,167.6,167.27,167.53,33062.0,165.0107,165.267,164.9416,165.198,33062.0
2024-03-25 15:25:00,167.5,167.66,167.44,167.66,12264.0,165.1684,165.3262,165.1093,165.3262,12264.0
2024-03-25 15:30:00,167.63,167.64,167.38,167.45,21430.0,165.2966,165.3065,165.0501,165.1191,21430.0
2024-03-25 15:35:00,167.45,167.5,167.31,167.44,15118.0,165.1191,165.1684,164.9811,165.1093,15118.0
2024-03-25 15:40:00,167.44,167.52,167.29,167.37,21364.0,165.1093,165.1882,164.9614,165.0402,21364.0
2024-03-25 15:45:00,167.37,167.56,167.2,167.55,33435.0,165.0402,165.2276,164.8726,165.2177,33435.0
2024-03-25 15:50:00,167.52,167.56,167.36,167.52,53816.0,165.1882,165.2276,165.0304,165.1882,53816.0
2024-03-25 15:55:00,167.56,167.92,167.5,167.76,153252.0,165.2276,165.5826,165.1684,165.4248,153252.0
2024-03-26 09:30:00,169.21,169.23,167.04,167.56,193842.0,166.8546,166.8744,164.7148,165.2276,193842.0
2024-03-26 09:35:00,167.15,167.35,165.5,165.71,126369.0,164.8233,165.0205,163.1963,163.4034,126369.0
2024-03-26 09:40:00,165.74,166.06,164.11,164.31,158110.0,163.4329,163.7485,161.8256,162.0228,158110.0
2024-03-26 09:45:00,164.21,166.4,164.2,166.0,90670.0,161.9242,164.0838,161.9144,163.6893,90670.0
2024-03-26 09:50:00,166.0,166.02,165.39,165.56,68532.0,163.6893,163.709,163.0878,163.2554,68532.0
2024-03-26 09:55:00,165.56,165.96,165.41,165.49,51961.0,163.2554,163.6499,163.1075,163.1864,51961.0
2024-03-26 10:00:00,165.49,165.87,165.23,165.24,46235.0,163.1864,163.5611,162.93,162.9399,46235.0
2024-03-26 10:05:00,165.26,165.26,164.25,164.31,46890.0,162.9596,162.9596,161.9637,162.0228,46890.0
2024-03-26 10:10:00,164.2,165.27,164.13,165.12,32732.0,161.9144,162.9695,161.8453,162.8216,32732.0
2024-03-26 10:15:00,165.06,165.16,164.86,164.9,36931.0,162.7624,162.861,162.5652,162.6046,36931.0
2024-03-26 10:20:00,164.95,165.01,164.49,164.75,49310.0,162.6539,162.7131,162.2003,162.4567,49310.0
2024-03-26 10:25:00,164.86,165.37,164.84,165.29,52899.0,162.5652,163.0681,162.5455,162.9892,52899.0
2024-03-26 10:30:00,165.22,165.47,164.98,165.03,31196.0,162.9202,163.1667,162.6835,162.7328,31196.0
2024-03-26 10:35:00,165.03,165.13,164.62,165.05,77545.0,162.7328,162.8314,162.3285,162.7525,77545.0
2024-03-26 10:40:00,165.05,165.79,164.92,165.63,25770.0,162.7525,163.4822,162.6244,163.3245,25770.0
2024-03-26 10:45:00,165.69,166.0,165.55,165.86,23226.0,163.3836,163.6893,163.2456,163.5513,23226.0
2024-03-26 10:50:00,165.84,165.93,165.77,165.84,13845.0,163.5315,163.6203,163.4625,163.5315,13845.0
2024-03-26 10:55:00,165.85,166.24,165.79,166.11,32529.0,163.5414,163.926,163.4822,163.7978,32529.0
2024-03-26 11:00:00,166.11,166.37,165.84,165.87,17865.0,163.7978,164.0542,163.5315,163.5611,17865.0
2024-03-26 11:05:00,165.79,165.8,165.23,165.47,17724.0,163.4822,163.4921,162.93,163.1667,17724.0
2024-03-26 11:10:00,165.47,165.57,165.37,165.55,12781.0,163.1667,163.2653,163.0681,163.2456,12781.0
2024-03-26 11:15:00,165.55,166.28,165.47,166.22,73580.0,163.2456,163.9654,163.1667,163.9063,73580.0
2024-03-26 11:20:00,166.22,166.23,165.83,165.93,20457.0,163.9063,163.9161,163.5217,163.6203,20457.0
2024-03-26 11:25:00,165.95,166.15,165.83,166.01,31610.0,163.64,163.8372,163.5217,163.6992,31610.0
2024-03-26 11:30:00,166.05,166.18,166.01,166.07,16456.0,163.7386,163.8668,163.6992,163.7583,16456.0
2024-03-26 11:35:00,166.06,166.38,166.04,166.22,29244.0,163.7485,164.064,163.7288,163.9063,29244.0
2024-03-26 11:40:00,166.27,166.76,166.22,166.74,24942.0,163.9556,164.4387,163.9063,164.419,24942.0
2024-03-26 11:45:00,166.76,166.85,166.41,166.51,33954.0,164.4387,164.5275,164.0936,164.1922,33954.0
2024-03-26 11:50:00,166.49,166.66,166.29,166.3,15037.0,164.1725,164.3401,163.9753,163.9851,15037.0
2024-03-26 11:55:00,166.29,166.51,166.05,166.05,24935.0,163.9753,164.1922,163.7386,163.7386,24935.0
2024-03-26 12:00:00,166.02,166.33,165.98,166.18,43563.0,163.709,164.0147,163.6696,163.8668,43563.0
2024-03-26 12:05:00,166.21,166.23,166.01,166.1,13030.0,163.8964,163.9161,163.6992,163.7879,13030.0
2024-03-26 12:10:00,166.03,166.06,165.73,166.0,21265.0,163.7189,163.7485,163.4231,163.6893,21265.0
2024-03-26 12:15:00,166.0,166.38,165.95,166.3,15530.0,163.6893,164.064,163.64,163.9851,15530.0
2024-03-26 12:20:00,166.35,166.68,166.33,166.67,23766.0,164.0344,164.3599,164.0147,164.35,23766.0
2024-03-26 12:25:00,166.67,167.09,166.63,166.81,14959.0,164.35,164.7641,164.3106,164.488,14959.0
2024-03-26 12:30:00,166.81,166.84,166.45,166.55,22360.0,164.488,164.5176,164.1331,164.2317,22360.0
2024-03-26 12:35:00,166.59,166.6,166.39,166.5,13469.0,164.2711,164.281,164.0739,164.1824,13469.0
2024-03-26 12:40:00,166.52,166.59,166.39,166.47,10496.0,164.2021,164.2711,164.0739,164.1528,10496.0
2024-03-26 12:45:00,166.45,166.62,166.41,166.47,14970.0,164.1331,164.3007,164.0936,164.1528,14970.0
2024-03-26 12:50:00,166.48,166.75,166.48,166.68,15378.0,164.1626,164.4289,164.1626,164.3599,15378.0
2024-03-26 12:55:00,166.66,166.71,166.38,166.49,14245.0,164.3401,164.3894,164.064,164.1725,14245.0
2024-03-26 13:00:00,166.44,166.49,166.35,166.35,13967.0,164.1232,164.1725,164.0344,164.0344,13967.0
2024-03-26 13:05:00,166.34,166.49,166.26,166.26,12197.0,164.0246,164.1725,163.9457,163.9457,12197.0
2024-03-26 13:10:00,166.23,166.31,166.18,166.27,7117.0,163.9161,163.995,163.8668,163.9556,7117.0
2024-03-26 13:15:00,166.25,166.33,166.15,166.32,12400.0,163.9358,164.0147,163.8372,164.0049,12400.0
2024-03-26 13:20:00,166.34,166.37,165.89,165.93,15511.0,164.0246,164.0542,163.5809,163.6203,15511.0
2024-03-26 13:25:00,165.93,166.3,165.92,166.22,26971.0,163.6203,163.9851,163.6104,163.9063,26971.0
2024-03-26 13:30:00,166.24,166.73,166.24,166.46,69141.0,163.926,164.4092,163.926,164.1429,69141.0
2024-03-26 13:35:00,166.46,166.61,166.25,166.43,14318.0,164.1429,164.2908,163.9358,164.1133,14318.0
2024-03-26 13:40:00,166.44,166.51,166.18,166.3,12378.0,164.1232,164.1922,163.8668,163.9851,12378.0
2024-03-26 13:45:00,166.33,166.35,166.17,166.29,10994.0,164.0147,164.0344,163.857,163.9753,10994.0
2024-03-26 13:50:00,166.28,166.28,166.03,166.03,14894.0,163.9654,163.9654,163.7189,163.7189,14894.0
2024-03-26 13:55:00,166.04,166.12,165.72,165.83,19189.0,163.7288,163.8076,163.4132,163.5217,19189.0
2024-03-26 14:00:00,165.78,165.93,165.71,165.92,13411.0,163.4724,163.6203,163.4034,163.6104,13411.0
2024-03-26 14:05:00,165.92,165.96,165.77,165.81,8990.0,163.6104,163.6499,163.4625,163.502,8990.0
2024-03-26 14:10:00,165.72,166.07,165.72,165.99,12977.0,163.4132,163.7583,163.4132,163.6795,12977.0
2024-03-26 14:15:00,165.99,166.12,165.83,165.83,12916.0,163.6795,163.8076,163.5217,163.5217,12916.0
2024-03-26 14:20:00,165.86,165.86,165.42,165.42,21092.0,163.5513,163.5513,163.1174,163.1174,21092.0
2024-03-26 14:25:00,165.41,165.61,165.12,165.14,25570.0,163.1075,163.3047,162.8216,162.8413,25570.0
2024-03-26 14:30:00,165.13,165.53,165.11,165.43,21868.0,162.8314,163.2259,162.8117,163.1273,21868.0
2024-03-26 14:35:00,165.43,165.47,165.09,165.18,12629.0,163.1273,163.1667,162.792,162.8807,12629.0
2024-03-26 14:40:00,165.14,165.21,165.0,165.06,30298.0,162.8413,162.9103,162.7032,162.7624,30298.0
2024-03-26 14:45:00,165.03,165.4,164.98,165.39,55098.0,162.7328,163.0977,162.6835,163.0878,55098.0
2024-03-26 14:50:00,165.39,165.68,165.36,165.43,28870.0,163.0878,163.3738,163.0582,163.1273,28870.0
2024-03-26 14:55:00,165.38,165.52,165.29,165.38,22731.0,163.078,163.216,162.9892,163.078,22731.0
2024-03-26 15:00:00,165.35,165.67,165.3,165.67,15466.0,163.0484,163.3639,162.9991,163.3639,15466.0
2024-03-26 15:05:00,165.69,165.69,165.2,165.2,15607.0,163.3836,163.3836,162.9005,162.9005,15607.0
2024-03-26 15:10:00,165.23,165.79,165.21,165.75,38540.0,162.93,163.4822,162.9103,163.4428,38540.0
2024-03-26 15:15:00,165.79,166.11,165.71,166.05,29633.0,163.4822,163.7978,163.4034,163.7386,29633.0
2024-03-26 15:20:00,166.05,166.11,165.82,165.91,59222.0,163.7386,163.7978,163.5118,163.6006,59222.0
2024-03-26 15:25:00,165.91,165.97,165.66,165.97,66304.0,163.6006,163.6597,163.3541,163.6597,66304.0
2024-03-26 15:30:00,165.97,166.24,165.94,166.14,34232.0,163.6597,163.926,163.6302,163.8274,34232.0
2024-03-26 15:35:00,166.13,166.14,165.87,165.88,69139.0,163.8175,163.8274,163.5611,163.571,69139.0
2024-03-26 15:40:00,165.86,166.04,165.64,165.64,72522.0,163.5513,163.7288,163.3343,163.3343,72522.0
2024-03-26 15:45:00,165.67,165.81,165.23,165.48,99859.0,163.3639,163.502,162.93,163.1766,99859.0
2024-03-26 15:50:00,165.48,165.57,165.34,165.5,110917.0,163.1766,163.2653,163.0385,163.1963,110917.0
2024-03-26 15:55:00,165.5,166.09,165.5,165.74,332000.0,163.1963,163.7781,163.1963,163.4329,332000.0
2024-03-27 09:30:00,167.34,168.13,166.96,167.59,65584.0,165.0107,165.7897,164.636,165.2572,65584.0
2024-03-27 09:35:00,167.53,167.53,166.51,166.68,17876.0,165.198,165.198,164.1922,164.3599,17876.0
2024-03-27 09:40:00,166.68,167.04,166.37,166.99,17576.0,164.3599,164.7148,164.0542,164.6655,17576.0
2024-03-27 09:45:00,166.94,167.45,166.89,167.36,19858.0,164.6162,165.1191,164.5669,165.0304,19858.0
2024-03-27 09:50:00,167.39,167.39,166.69,166.94,6309.0,165.06,165.06,164.3697,164.6162,6309.0
2024-03-27 09:55:00,167.0,167.3,166.91,167.25,13254.0,164.6754,164.9712,164.5867,164.9219,13254.0
2024-03-27 10:00:00,167.26,167.45,167.06,167.13,12913.0,164.9318,165.1191,164.7346,164.8036,12913.0
2024-03-27 10:05:00,167.12,167.12,166.58,166.65,9985.0,164.7937,164.7937,164.2612,164.3303,9985.0
2024-03-27 10:10:00,166.64,166.73,166.34,166.34,14450.0,164.3204,164.4092,164.0246,164.0246,14450.0
2024-03-27 10:15:00,166.39,166.72,166.36,166.52,21660.0,164.0739,164.3993,164.0443,164.2021,21660.0
2024-03-27 10:20:00,166.55,166.56,166.36,166.44,7724.0,164.2317,164.2415,164.0443,164.1232,7724.0
2024-03-27 10:25:00,166.5,166.87,166.45,166.79,12311.0,164.1824,164.5472,164.1331,164.4683,12311.0
2024-03-27 10:30:00,166.83,166.9,166.69,166.76,11355.0,164.5078,164.5768,164.3697,164.4387,11355.0
2024-03-27 10:35:00,166.78,167.09,166.77,166.99,10309.0,164.4585,164.7641,164.4486,164.6655,10309.0
2024-03-27 10:40:00,167.07,167.23,166.66,166.77,14884.0,164.7444,164.9022,164.3401,164.4486,14884.0
2024-03-27 10:45:00,166.75,167.03,166.69,166.8,33019.0,164.4289,164.705,164.3697,164.4782,33019.0
2024-03-27 10:50:00,166.83,166.84,166.38,166.47,36995.0,164.5078,164.5176,164.064,164.1528,36995.0
2024-03-27 10:55:00,166.44,166.59,166.37,166.46,20964.0,164.1232,164.2711,164.0542,164.1429,20964.0
2024-03-27 11:00:00,166.41,166.67,166.35,166.62,12037.0,164.0936,164.35,164.0344,164.3007,12037.0
2024-03-27 11:05:00,166.66,167.02,166.6,166.92,12250.0,164.3401,164.6951,164.281,164.5965,12250.0
2024-03-27 11:10:00,167.01,167.1,166.97,167.05,3066.0,164.6853,164.774,164.6458,164.7247,3066.0
2024-03-27 11:15:00,167.05,167.11,166.99,167.09,9810.0,164.7247,164.7839,164.6655,164.7641,9810.0
2024-03-27 11:20:00,167.11,167.35,167.03,167.04,26589.0,164.7839,165.0205,164.705,164.7148,26589.0
2024-03-27 11:25:00,167.05,167.21,167.05,167.07,6459.0,164.7247,164.8825,164.7247,164.7444,6459.0
2024-03-27 11:30:00,167.09,167.23,167.06,167.1,9042.0,164.7641,164.9022,164.7346,164.774,9042.0
2024-03-27 11:35:00,167.04,167.14,167.02,167.13,4934.0,164.7148,164.8135,164.6951,164.8036,4934.0
2024-03-27 11:40:00,167.17,167.45,167.1,167.41,26948.0,164.843,165.1191,164.774,165.0797,26948.0
2024-03-27 11:45:00,167.41,167.41,167.17,167.24,8889.0,165.0797,165.0797,164.843,164.9121,8889.0
2024-03-27 11:50:00,167.28,167.51,167.23,167.4,16479.0,164.9515,165.1783,164.9022,165.0698,16479.0
2024-03-27 11:55:00,167.4,167.45,167.19,167.3,11566.0,165.0698,165.1191,164.8628,164.9712,11566.0
2024-03-27 12:00:00,167.27,167.43,167.13,167.43,13064.0,164.9416,165.0994,164.8036,165.0994,13064.0
2024-03-27 12:05:00,167.41,167.81,167.4,167.76,5862.0,165.0797,165.4741,165.0698,165.4248,5862.0
2024-03-27 12:10:00,167.77,167.79,167.6,167.72,7676.0,165.4347,165.4544,165.267,165.3854,7676.0
2024-03-27 12:15:00,167.78,167.97,167.72,167.87,23346.0,165.4445,165.6319,165.3854,165.5333,23346.0
2024-03-27 12:20:00,167.84,167.87,167.61,167.78,26730.0,165.5037,165.5333,165.2769,165.4445,26730.0
2024-03-27 12:25:00,167.85,167.85,167.64,167.82,8758.0,165.5136,165.5136,165.3065,165.484,8758.0
2024-03-27 12:30:00,167.87,168.0,167.81,167.88,13715.0,165.5333,165.6615,165.4741,165.5432,13715.0
2024-03-27 12:35:00,167.9,167.97,167.79,167.82,10978.0,165.5629,165.6319,165.4544,165.484,10978.0
2024-03-27 12:40:00,167.89,168.12,167.79,167.92,10268.0,165.553,165.7798,165.4544,165.5826,10268.0
2024-03-27 12:45:00,167.91,168.06,167.87,168.06,8202.0,165.5727,165.7206,165.5333,165.7206,8202.0
2024-03-27 12:50:00,168.1,168.12,167.78,167.9,13580.0,165.7601,165.7798,165.4445,165.5629,13580.0
2024-03-27 12:55:00,167.9,167.91,167.53,167.56,11137.0,165.5629,165.5727,165.198,165.2276,11137.0
2024-03-27 13:00:00,167.56,167.8,167.49,167.75,4721.0,165.2276,165.4643,165.1586,165.415,4721.0
2024-03-27 13:05:00,167.73,167.89,167.59,167.68,7875.0,165.3952,165.553,165.2572,165.3459,7875.0
2024-03-27 13:10:00,167.61,167.75,167.57,167.64,7540.0,165.2769,165.415,165.2375,165.3065,7540.0
2024-03-27 13:15:00,167.61,167.75,167.58,167.58,18351.0,165.2769,165.415,165.2473,165.2473,18351.0
2024-03-27 13:20:00,167.55,167.72,167.52,167.66,12674.0,165.2177,165.3854,165.1882,165.3262,12674.0
2024-03-27 13:25:00,167.68,167.83,167.63,167.69,8509.0,165.3459,165.4938,165.2966,165.3558,8509.0
2024-03-27 13:30:00,167.71,167.98,167.71,167.98,15443.0,165.3755,165.6418,165.3755,165.6418,15443.0
2024-03-27 13:35:00,167.92,168.03,167.89,167.93,9904.0,165.5826,165.6911,165.553,165.5925,9904.0
2024-03-27 13:40:00,167.94,168.06,167.75,167.91,14864.0,165.6023,165.7206,165.415,165.5727,14864.0
2024-03-27 13:45:00,167.87,167.97,167.72,167.78,8299.0,165.5333,165.6319,165.3854,165.4445,8299.0
2024-03-27 13:50:00,167.77,167.79,167.49,167.49,7307.0,165.4347,165.4544,165.1586,165.1586,7307.0
2024-03-27 13:55:00,167.41,167.46,167.26,167.33,5823.0,165.0797,165.129,164.9318,165.0008,5823.0
2024-03-27 14:00:00,167.27,167.38,167.24,167.26,10803.0,164.9416,165.0501,164.9121,164.9318,10803.0
2024-03-27 14:05:00,167.28,167.53,167.25,167.5,22042.0,164.9515,165.198,164.9219,165.1684,22042.0
2024-03-27 14:10:00,167.51,167.74,167.48,167.7,8039.0,165.1783,165.4051,165.1487,165.3657,8039.0
2024-03-27 14:15:00,167.75,167.76,167.61,167.67,10172.0,165.415,165.4248,165.2769,165.3361,10172.0
2024-03-27 14:20:00,167.68,167.84,167.6,167.78,11088.0,165.3459,165.5037,165.267,165.4445,11088.0
2024-03-27 14:25:00,167.74,167.74,167.56,167.56,6335.0,165.4051,165.4051,165.2276,165.2276,6335.0
2024-03-27 14:30:00,167.62,167.65,167.46,167.5,13073.0,165.2868,165.3164,165.129,165.1684,13073.0
2024-03-27 14:35:00,167.5,167.53,167.4,167.46,6710.0,165.1684,165.198,165.0698,165.129,6710.0
2024-03-27 14:40:00,167.46,167.49,167.33,167.45,11048.0,165.129,165.1586,165.0008,165.1191,11048.0
2024-03-27 14:45:00,167.42,167.72,167.36,167.5,14716.0,165.0896,165.3854,165.0304,165.1684,14716.0
2024-03-27 14:50:00,167.54,167.77,167.5,167.72,10177.0,165.2079,165.4347,165.1684,165.3854,10177.0
2024-03-27 14:55:00,167.74,167.84,167.62,167.83,11584.0,165.4051,165.5037,165.2868,165.4938,11584.0
2024-03-27 15:00:00,167.87,168.06,167.87,167.92,26819.0,165.5333,165.7206,165.5333,165.5826,26819.0
2024-03-27 15:05:00,167.96,168.06,167.85,167.88,17399.0,165.622,165.7206,165.5136,165.5432,17399.0
2024-03-27 15:10:00,167.87,168.03,167.81,167.82,12512.0,165.5333,165.6911,165.4741,165.484,12512.0
2024-03-27 15:15:00,167.85,167.85,167.53,167.7,11616.0,165.5136,165.5136,165.198,165.3657,11616.0
2024-03-27 15:20:00,167.76,168.02,167.71,167.87,21167.0,165.4248,165.6812,165.3755,165.5333,21167.0
2024-03-27 15:25:00,167.94,167.95,167.65,167.76,9444.0,165.6023,165.6122,165.3164,165.4248,9444.0
2024-03-27 15:30:00,167.79,168.13,167.72,167.95,16512.0,165.4544,165.7897,165.3854,165.6122,16512.0
2024-03-27 15:35:00,167.94,168.16,167.9,168.12,24791.0,165.6023,165.8193,165.5629,165.7798,24791.0
2024-03-27 15:40:00,168.12,168.21,168.04,168.1,17783.0,165.7798,165.8686,165.7009,165.7601,17783.0
2024-03-27 15:45:00,168.14,168.15,167.85,167.86,32768.0,165.7995,165.8094,165.5136,165.5234,32768.0
2024-03-27 15:50:00,167.83,168.01,167.73,167.88,63974.0,165.4938,165.6713,165.3952,165.5432,63974.0
2024-03-27 15:55:00,167.89,168.53,167.86,168.52,178522.0,165.553,166.1841,165.5234,166.1742,178522.0
2024-03-28 09:30:00,168.73,168.98,167.61,167.68,68620.0,166.3813,166.6278,165.2769,165.3459,68620.0
2024-03-28 09:35:00,167.52,167.67,167.44,167.57,2510.0,165.1882,165.3361,165.1093,165.2375,2510.0
2024-03-28 09:40:00,167.5,168.5,167.41,167.68,18661.0,165.1684,166.1545,165.0797,165.3459,18661.0
2024-03-28 09:45:00,167.67,168.25,167.46,168.02,22619.0,165.3361,165.908,165.129,165.6812,22619.0
2024-03-28 09:50:00,168.03,168.32,168.03,168.15,12775.0,165.6911,165.977,165.6911,165.8094,12775.0
2024-03-28 09:55:00,168.26,168.51,168.2,168.51,36240.0,165.9179,166.1644,165.8587,166.1644,36240.0
2024-03-28 10:00:00,168.41,168.61,168.23,168.49,21275.0,166.0658,166.263,165.8883,166.1447,21275.0
2024-03-28 10:05:00,168.54,169.09,168.53,169.08,9914.0,166.194,166.7363,166.1841,166.7264,9914.0
2024-03-28 10:10:00,169.09,169.09,168.75,168.85,10595.0,166.7363,166.7363,166.401,166.4996,10595.0
2024-03-28 10:15:00,168.83,168.99,168.65,168.65,13595.0,166.4799,166.6377,166.3024,166.3024,13595.0
2024-03-28 10:20:00,168.64,168.87,168.64,168.64,6509.0,166.2926,166.5194,166.2926,166.2926,6509.0
2024-03-28 10:25:00,168.64,169.14,168.62,169.11,17271.0,166.2926,166.7856,166.2729,166.756,17271.0
2024-03-28 10:30:00,169.11,169.27,169.07,169.18,20122.0,166.756,166.9138,166.7166,166.8251,20122.0
2024-03-28 10:35:00,169.19,169.55,169.19,169.49,28765.0,166.8349,167.1899,166.8349,167.1307,28765.0
2024-03-28 10:40:00,169.48,169.76,169.46,169.73,54627.0,167.1209,167.397,167.1012,167.3674,54627.0
2024-03-28 10:45:00,169.75,170.0,169.69,169.99,15396.0,167.3871,167.6336,167.328,167.6238,15396.0
2024-03-28 10:50:00,170.0,170.16,169.83,169.91,31141.0,167.6336,167.7914,167.466,167.5449,31141.0
2024-03-28 10:55:00,169.93,170.36,169.9,170.35,16767.0,167.5646,167.9886,167.535,167.9788,16767.0
2024-03-28 11:00:00,170.37,170.67,170.35,170.36,50077.0,167.9985,168.2943,167.9788,167.9886,50077.0
2024-03-28 11:05:00,170.32,170.47,170.25,170.28,19025.0,167.9492,168.0971,167.8802,167.9097,19025.0
2024-03-28 11:10:00,170.26,170.45,170.19,170.45,49967.0,167.89,168.0774,167.821,168.0774,49967.0
2024-03-28 11:15:00,170.58,170.95,170.42,170.75,93060.0,168.2056,168.5704,168.0478,168.3732,93060.0
2024-03-28 11:20:00,170.74,170.79,170.49,170.62,51619.0,168.3633,168.4126,168.1168,168.245,51619.0
2024-03-28 11:25:00,170.59,170.77,170.48,170.48,76616.0,168.2154,168.3929,168.107,168.107,76616.0
2024-03-28 11:30:00,170.46,170.46,170.14,170.25,20292.0,168.0872,168.0872,167.7717,167.8802,20292.0
2024-03-28 11:35:00,170.26,170.73,170.26,170.6,20710.0,167.89,168.3535,167.89,168.2253,20710.0
2024-03-28 11:40:00,170.6,170.69,170.51,170.6,17236.0,168.2253,168.314,168.1365,168.2253,17236.0
2024-03-28 11:45:00,170.64,170.7,170.46,170.69,23667.0,168.2647,168.3239,168.0872,168.314,23667.0
2024-03-28 11:50:00,170.68,170.74,170.55,170.73,21376.0,168.3042,168.3633,168.176,168.3535,21376.0
2024-03-28 11:55:00,170.75,170.79,170.52,170.57,13577.0,168.3732,168.4126,168.1464,168.1957,13577.0
2024-03-28 12:00:00,170.6,170.64,170.3,170.5,16553.0,168.2253,168.2647,167.9295,168.1267,16553.0
2024-03-28 12:05:00,170.48,170.65,170.44,170.44,10258.0,168.107,168.2746,168.0675,168.0675,10258.0
2024-03-28 12:10:00,170.45,170.6,170.42,170.55,19894.0,168.0774,168.2253,168.0478,168.176,19894.0
2024-03-28 12:15:00,170.55,170.75,170.54,170.64,57902.0,168.176,168.3732,168.1661,168.2647,57902.0
2024-03-28 12:20:00,170.62,170.84,170.62,170.79,41908.0,168.245,168.4619,168.245,168.4126,41908.0
2024-03-28 12:25:00,170.78,170.9,170.73,170.84,15671.0,168.4028,168.5211,168.3535,168.4619,15671.0
2024-03-28 12:30:00,170.86,170.87,170.72,170.75,32953.0,168.4817,168.4915,168.3436,168.3732,32953.0
2024-03-28 12:35:00,170.77,170.92,170.68,170.71,26714.0,168.3929,168.5408,168.3042,168.3338,26714.0
2024-03-28 12:40:00,170.72,170.82,170.65,170.7,50972.0,168.3436,168.4422,168.2746,168.3239,50972.0
2024-03-28 12:45:00,170.67,170.84,170.57,170.79,32885.0,168.2943,168.4619,168.1957,168.4126,32885.0
2024-03-28 12:50:00,170.81,170.93,170.76,170.8,51933.0,168.4324,168.5507,168.3831,168.4225,51933.0
2024-03-28 12:55:00,170.8,170.95,170.8,170.88,23592.0,168.4225,168.5704,168.4225,168.5014,23592.0
2024-03-28 13:00:00,170.89,170.96,170.78,170.87,16071.0,168.5113,168.5803,168.4028,168.4915,16071.0
2024-03-28 13:05:00,170.92,171.0,170.86,170.91,28525.0,168.5408,168.6197,168.4817,168.531,28525.0
2024-03-28 13:10:00,170.91,171.14,170.9,171.1,24964.0,168.531,168.7578,168.5211,168.7183,24964.0
2024-03-28 13:15:00,171.06,171.11,170.61,170.71,33468.0,168.6789,168.7282,168.2351,168.3338,33468.0
2024-03-28 13:20:00,170.73,170.77,170.6,170.77,12923.0,168.3535,168.3929,168.2253,168.3929,12923.0
2024-03-28 13:25:00,170.73,170.84,170.66,170.7,8125.0,168.3535,168.4619,168.2845,168.3239,8125.0
2024-03-28 13:30:00,170.7,170.75,170.55,170.58,15540.0,168.3239,168.3732,168.176,168.2056,15540.0
2024-03-28 13:35:00,170.67,170.67,170.47,170.62,6550.0,168.2943,168.2943,168.0971,168.245,6550.0
2024-03-28 13:40:00,170.6,170.63,170.5,170.57,7513.0,168.2253,168.2549,168.1267,168.1957,7513.0
2024-03-28 13:45:00,170.55,170.7,170.46,170.6,8584.0,168.176,168.3239,168.0872,168.2253,8584.0
2024-03-28 13:50:00,170.61,170.84,170.6,170.84,9102.0,168.2351,168.4619,168.2253,168.4619,9102.0
2024-03-28 13:55:00,170.83,170.96,170.71,170.83,9197.0,168.4521,168.5803,168.3338,168.4521,9197.0
2024-03-28 14:00:00,170.86,170.9,170.78,170.88,7865.0,168.4817,168.5211,168.4028,168.5014,7865.0
2024-03-28 14:05:00,170.87,170.87,170.69,170.74,7040.0,168.4915,168.4915,168.314,168.3633,7040.0
2024-03-28 14:10:00,170.79,170.81,170.64,170.71,9590.0,168.4126,168.4324,168.2647,168.3338,9590.0
2024-03-28 14:15:00,170.72,170.75,170.64,170.71,7736.0,168.3436,168.3732,168.2647,168.3338,7736.0
2024-03-28 14:20:00,170.68,170.69,170.49,170.5,15924.0,168.3042,168.314,168.1168,168.1267,15924.0
2024-03-28 14:25:00,170.48,170.59,170.44,170.57,9475.0,168.107,168.2154,168.0675,168.1957,9475.0
2024-03-28 14:30:00,170.57,170.7,170.56,170.63,7381.0,168.1957,168.3239,168.1858,168.2549,7381.0
2024-03-28 14:35:00,170.65,170.7,170.53,170.55,10115.0,168.2746,168.3239,168.1563,168.176,10115.0
2024-03-28 14:40:00,170.56,170.56,170.24,170.3,18738.0,168.1858,168.1858,167.8703,167.9295,18738.0
2024-03-28 14:45:00,170.3,170.39,170.12,170.13,16325.0,167.9295,168.0182,167.752,167.7618,16325.0
2024-03-28 14:50:00,170.13,170.16,169.98,170.0,19504.0,167.7618,167.7914,167.6139,167.6336,19504.0
2024-03-28 14:55:00,170.0,170.33,169.97,170.24,16943.0,167.6336,167.959,167.6041,167.8703,16943.0
2024-03-28 15:00:00,170.21,170.22,170.01,170.01,16023.0,167.8407,167.8506,167.6435,167.6435,16023.0
2024-03-28 15:05:00,169.98,170.1,169.95,170.07,13250.0,167.6139,167.7322,167.5843,167.7027,13250.0
2024-03-28 15:10:00,170.08,170.11,169.8,169.83,16741.0,167.7125,167.7421,167.4364,167.466,16741.0
2024-03-28 15:15:00,169.83,170.15,169.81,170.13,14963.0,167.466,167.7816,167.4463,167.7618,14963.0
2024-03-28 15:20:00,170.15,170.36,170.1,170.31,20338.0,167.7816,167.9886,167.7322,167.9393,20338.0
2024-03-28 15:25:00,170.3,170.44,170.21,170.39,7574.0,167.9295,168.0675,167.8407,168.0182,7574.0
2024-03-28 15:30:00,170.38,170.44,170.16,170.16,9559.0,168.0084,168.0675,167.7914,167.7914,9559.0
2024-03-28 15:35:00,170.2,170.21,169.97,170.03,20321.0,167.8309,167.8407,167.6041,167.6632,20321.0
2024-03-28 15:40:00,170.05,170.11,169.83,169.91,16208.0,167.6829,167.7421,167.466,167.5449,16208.0
2024-03-28 15:45:00,169.88,169.94,169.69,169.76,24763.0,167.5153,167.5745,167.328,167.397,24763.0
2024-03-28 15:50:00,169.78,169.8,169.39,169.48,54978.0,167.4167,167.4364,167.0321,167.1209,54978.0
2024-03-28 15:55:00,169.5,169.73,169.12,169.17,198421.0,167.1406,167.3674,166.7659,166.8152,198421.0
2024-04-01 09:30:00,168.99,169.49,168.52,169.0,66735.0,166.6377,167.1307,166.1742,166.6476,66735.0
2024-04-01 09:35:00,168.99,169.04,168.26,168.4,15310.0,166.6377,166.687,165.9179,166.0559,15310.0
2024-04-01 09:40:00,168.39,168.88,168.29,168.59,8885.0,166.0461,166.5292,165.9474,166.2433,8885.0
2024-04-01 09:45:00,168.52,168.75,168.21,168.42,8048.0,166.1742,166.401,165.8686,166.0756,8048.0
2024-04-01 09:50:00,168.34,168.41,167.9,168.02,6845.0,165.9967,166.0658,165.5629,165.6812,6845.0
2024-04-01 09:55:00,167.84,167.98,167.69,167.87,5366.0,165.5037,165.6418,165.3558,165.5333,5366.0
2024-04-01 10:00:00,167.79,167.94,167.6,167.64,11623.0,165.4544,165.6023,165.267,165.3065,11623.0
2024-04-01 10:05:00,167.61,167.75,167.51,167.7,9804.0,165.2769,165.415,165.1783,165.3657,9804.0
2024-04-01 10:10:00,167.72,167.76,167.04,167.21,12286.0,165.3854,165.4248,164.7148,164.8825,12286.0
2024-04-01 10:15:00,167.17,167.18,166.97,167.07,14210.0,164.843,164.8529,164.6458,164.7444,14210.0
2024-04-01 10:20:00,166.97,167.09,166.9,166.96,7261.0,164.6458,164.7641,164.5768,164.636,7261.0
2024-04-01 10:25:00,166.91,167.18,166.9,167.12,8193.0,164.5867,164.8529,164.5768,164.7937,8193.0
2024-04-01 10:30:00,167.03,167.24,167.01,167.19,4980.0,164.705,164.9121,164.6853,164.8628,4980.0
2024-04-01 10:35:00,167.2,167.4,167.15,167.33,8402.0,164.8726,165.0698,164.8233,165.0008,8402.0
2024-04-01 10:40:00,167.31,167.37,167.24,167.24,4090.0,164.9811,165.0402,164.9121,164.9121,4090.0
2024-04-01 10:45:00,167.23,167.25,167.05,167.06,9376.0,164.9022,164.9219,164.7247,164.7346,9376.0
2024-04-01 10:50:00,167.03,167.46,167.01,167.44,10954.0,164.705,165.129,164.6853,165.1093,10954.0
2024-04-01 10:55:00,167.47,167.5,167.37,167.4,8718.0,165.1389,165.1684,165.0402,165.0698,8718.0
2024-04-01 11:00:00,167.44,167.47,167.18,167.21,5310.0,165.1093,165.1389,164.8529,164.8825,5310.0
2024-04-01 11:05:00,167.21,167.33,167.15,167.17,7204.0,164.8825,165.0008,164.8233,164.843,7204.0
2024-04-01 11:10:00,167.14,167.14,167.05,167.09,2895.0,164.8135,164.8135,164.7247,164.7641,2895.0
2024-04-01 11:15:00,167.11,167.34,167.01,167.31,10981.0,164.7839,165.0107,164.6853,164.9811,10981.0
2024-04-01 11:20:00,167.31,167.5,167.21,167.4,8397.0,164.9811,165.1684,164.8825,165.0698,8397.0
2024-04-01 11:25:00,167.38,167.49,167.34,167.4,7038.0,165.0501,165.1586,165.0107,165.0698,7038.0
2024-04-01 11:30:00,167.38,167.45,167.38,167.42,3270.0,165.0501,165.1191,165.0501,165.0896,3270.0
2024-04-01 11:35:00,167.39,167.48,167.27,167.27,10162.0,165.06,165.1487,164.9416,164.9416,10162.0
2024-04-01 11:40:00,167.3,167.38,167.16,167.36,7097.0,164.9712,165.0501,164.8332,165.0304,7097.0
2024-04-01 11:45:00,167.36,167.37,167.23,167.36,4932.0,165.0304,165.0402,164.9022,165.0304,4932.0
2024-04-01 11:50:00,167.35,167.35,167.01,167.04,4478.0,165.0205,165.0205,164.6853,164.7148,4478.0
2024-04-01 11:55:00,167.11,167.25,167.03,167.16,11063.0,164.7839,164.9219,164.705,164.8332,11063.0
2024-04-01 12:00:00,167.11,167.27,166.96,167.2,10192.0,164.7839,164.9416,164.636,164.8726,10192.0
2024-04-01 12:05:00,167.25,167.25,167.02,167.06,4626.0,164.9219,164.9219,164.6951,164.7346,4626.0
2024-04-01 12:10:00,167.05,167.05,166.93,166.95,2830.0,164.7247,164.7247,164.6064,164.6261,2830.0
2024-04-01 12:15:00,166.94,166.99,166.92,166.97,6067.0,164.6162,164.6655,164.5965,164.6458,6067.0
2024-04-01 12:20:00,166.92,167.05,166.85,167.03,9464.0,164.5965,164.7247,164.5275,164.705,9464.0
2024-04-01 12:25:00,167.03,167.23,167.0,167.14,14329.0,164.705,164.9022,164.6754,164.8135,14329.0
2024-04-01 12:30:00,167.12,167.19,167.12,167.13,2579.0,164.7937,164.8628,164.7937,164.8036,2579.0
2024-04-01 12:35:00,167.14,167.19,167.08,167.15,3460.0,164.8135,164.8628,164.7543,164.8233,3460.0
2024-04-01 12:40:00,167.14,167.22,167.11,167.11,4439.0,164.8135,164.8923,164.7839,164.7839,4439.0
2024-04-01 12:45:00,167.12,167.15,167.01,167.15,4233.0,164.7937,164.8233,164.6853,164.8233,4233.0
2024-04-01 12:50:00,167.13,167.14,167.07,167.07,8227.0,164.8036,164.8135,164.7444,164.7444,8227.0
2024-04-01 12:55:00,167.07,167.16,166.94,167.16,5684.0,164.7444,164.8332,164.6162,164.8332,5684.0
2024-04-01 13:00:00,167.15,167.15,166.9,166.9,6458.0,164.8233,164.8233,164.5768,164.5768,6458.0
2024-04-01 13:05:00,166.86,166.91,166.76,166.79,6679.0,164.5373,164.5867,164.4387,164.4683,6679.0
2024-04-01 13:10:00,166.82,166.91,166.78,166.9,6577.0,164.4979,164.5867,164.4585,164.5768,6577.0
2024-04-01 13:15:00,166.91,167.09,166.9,166.96,5217.0,164.5867,164.7641,164.5768,164.636,5217.0
2024-04-01 13:20:00,166.91,166.98,166.8,166.88,4265.0,164.5867,164.6557,164.4782,164.5571,4265.0
2024-04-01 13:25:00,166.84,167.14,166.84,167.11,4212.0,164.5176,164.8135,164.5176,164.7839,4212.0
2024-04-01 13:30:00,167.12,167.12,166.96,166.99,4648.0,164.7937,164.7937,164.636,164.6655,4648.0
2024-04-01 13:35:00,166.98,167.06,166.96,167.03,7381.0,164.6557,164.7346,164.636,164.705,7381.0
2024-04-01 13:40:00,167.02,167.18,166.96,167.18,9540.0,164.6951,164.8529,164.636,164.8529,9540.0
2024-04-01 13:45:00,167.16,167.16,166.99,166.99,7933.0,164.8332,164.8332,164.6655,164.6655,7933.0
2024-04-01 13:50:00,166.98,167.01,166.77,166.88,18289.0,164.6557,164.6853,164.4486,164.5571,18289.0
2024-04-01 13:55:00,166.9,166.92,166.74,166.86,9654.0,164.5768,164.5965,164.419,164.5373,9654.0
2024-04-01 14:00:00,166.87,166.87,166.73,166.75,7551.0,164.5472,164.5472,164.4092,164.4289,7551.0
2024-04-01 14:05:00,166.75,166.77,166.59,166.59,8430.0,164.4289,164.4486,164.2711,164.2711,8430.0
2024-04-01 14:10:00,166.58,166.58,166.45,166.45,7006.0,164.2612,164.2612,164.1331,164.1331,7006.0
2024-04-01 14:15:00,166.44,166.49,166.43,166.45,10238.0,164.1232,164.1725,164.1133,164.1331,10238.0
2024-04-01 14:20:00,166.46,166.57,166.35,166.42,27035.0,164.1429,164.2514,164.0344,164.1035,27035.0
2024-04-01 14:25:00,166.42,166.53,166.37,166.41,14900.0,164.1035,164.2119,164.0542,164.0936,14900.0
2024-04-01 14:30:00,166.4,166.57,166.16,166.56,38745.0,164.0838,164.2514,163.8471,164.2415,38745.0
2024-04-01 14:35:00,166.61,166.64,166.38,166.42,10304.0,164.2908,164.3204,164.064,164.1035,10304.0
2024-04-01 14:40:00,166.43,166.57,166.39,166.53,8158.0,164.1133,164.2514,164.0739,164.2119,8158.0
2024-04-01 14:45:00,166.54,166.58,166.44,166.5,7794.0,164.2218,164.2612,164.1232,164.1824,7794.0
2024-04-01 14:50:00,166.5,166.5,166.44,166.45,5666.0,164.1824,164.1824,164.1232,164.1331,5666.0
2024-04-01 14:55:00,166.48,166.55,166.39,166.43,11872.0,164.1626,164.2317,164.0739,164.1133,11872.0
2024-04-01 15:00:00,166.43,166.48,166.34,166.41,11790.0,164.1133,164.1626,164.0246,164.0936,11790.0
2024-04-01 15:05:00,166.39,166.52,166.33,166.33,12000.0,164.0739,164.2021,164.0147,164.0147,12000.0
2024-04-01 15:10:00,166.35,166.47,166.26,166.36,24694.0,164.0344,164.1528,163.9457,164.0443,24694.0
2024-04-01 15:15:00,166.37,166.51,166.29,166.32,11355.0,164.0542,164.1922,163.9753,164.0049,11355.0
2024-04-01 15:20:00,166.34,166.35,166.12,166.13,9377.0,164.0246,164.0344,163.8076,163.8175,9377.0
2024-04-01 15:25:00,166.17,166.58,166.16,166.56,28359.0,163.857,164.2612,163.8471,164.2415,28359.0
2024-04-01 15:30:00,166.59,167.04,166.59,166.88,41556.0,164.2711,164.7148,164.2711,164.5571,41556.0
2024-04-01 15:35:00,166.87,166.87,166.38,166.47,16529.0,164.5472,164.5472,164.064,164.1528,16529.0
2024-04-01 15:40:00,166.47,166.74,166.46,166.61,17582.0,164.1528,164.419,164.1429,164.2908,17582.0
2024-04-01 15:45:00,166.64,166.77,166.53,166.66,27195.0,164.3204,164.4486,164.2119,164.3401,27195.0
2024-04-01 15:50:00,166.65,166.89,166.41,166.89,44308.0,164.3303,164.5669,164.0936,164.5669,44308.0
2024-04-01 15:55:00,166.89,167.2,166.77,167.02,120835.0,164.5669,164.8726,164.4486,164.6951,120835.0
2024-04-02 09:30:00,165.67,165.67,164.34,165.08,70271.0,163.3639,163.3639,162.0524,162.7821,70271.0
2024-04-02 09:35:00,165.1,165.34,163.64,165.1,51623.0,162.8018,163.0385,161.3622,162.8018,51623.0
2024-04-02 09:40:00,165.01,165.34,164.63,164.71,21418.0,162.7131,163.0385,162.3384,162.4173,21418.0
2024-04-02 09:45:00,164.88,165.01,164.4,164.54,14660.0,162.5849,162.7131,162.1116,162.2496,14660.0
2024-04-02 09:50:00,164.56,164.72,164.21,164.72,18177.0,162.2694,162.4271,161.9242,162.4271,18177.0
2024-04-02 09:55:00,164.56,164.96,164.48,164.8,20232.0,162.2694,162.6638,162.1905,162.506,20232.0
2024-04-02 10:00:00,164.83,164.96,164.51,164.9,63895.0,162.5356,162.6638,162.2201,162.6046,63895.0
2024-04-02 10:05:00,164.79,164.85,164.17,164.18,43846.0,162.4962,162.5553,161.8848,161.8947,43846.0
2024-04-02 10:10:00,164.25,164.53,164.12,164.53,22757.0,161.9637,162.2398,161.8355,162.2398,22757.0
2024-04-02 10:15:00,164.62,165.16,164.62,165.12,23728.0,162.3285,162.861,162.3285,162.8216,23728.0
2024-04-02 10:20:00,165.12,165.78,165.07,165.63,35167.0,162.8216,163.4724,162.7723,163.3245,35167.0
2024-04-02 10:25:00,165.71,165.91,165.56,165.71,31303.0,163.4034,163.6006,163.2554,163.4034,31303.0
2024-04-02 10:30:00,165.71,166.13,165.71,166.13,10112.0,163.4034,163.8175,163.4034,163.8175,10112.0
2024-04-02 10:35:00,166.11,166.17,165.9,165.94,12231.0,163.7978,163.857,163.5907,163.6302,12231.0
2024-04-02 10:40:00,165.9,165.94,165.54,165.71,12867.0,163.5907,163.6302,163.2357,163.4034,12867.0
2024-04-02 10:45:00,165.68,165.79,165.43,165.56,10713.0,163.3738,163.4822,163.1273,163.2554,10713.0
2024-04-02 10:50:00,165.5,165.56,165.18,165.2,16059.0,163.1963,163.2554,162.8807,162.9005,16059.0
2024-04-02 10:55:00,165.23,165.41,165.18,165.4,6805.0,162.93,163.1075,162.8807,163.0977,6805.0
2024-04-02 11:00:00,165.4,165.58,165.28,165.55,9121.0,163.0977,163.2752,162.9793,163.2456,9121.0
2024-04-02 11:05:00,165.5,165.6,165.4,165.53,10820.0,163.1963,163.2949,163.0977,163.2259,10820.0
2024-04-02 11:10:00,165.5,165.75,165.49,165.75,8060.0,163.1963,163.4428,163.1864,163.4428,8060.0
2024-04-02 11:15:00,165.78,166.0,165.65,165.99,25668.0,163.4724,163.6893,163.3442,163.6795,25668.0
2024-04-02 11:20:00,165.99,166.14,165.9,166.0,35407.0,163.6795,163.8274,163.5907,163.6893,35407.0
2024-04-02 11:25:00,166.03,166.05,165.7,165.77,15528.0,163.7189,163.7386,163.3935,163.4625,15528.0
2024-04-02 11:30:00,165.67,165.91,165.65,165.85,16174.0,163.3639,163.6006,163.3442,163.5414,16174.0
2024-04-02 11:35:00,165.85,165.93,165.7,165.72,14370.0,163.5414,163.6203,163.3935,163.4132,14370.0
2024-04-02 11:40:00,165.72,165.9,165.67,165.82,14148.0,163.4132,163.5907,163.3639,163.5118,14148.0
2024-04-02 11:45:00,165.84,165.93,165.76,165.78,14245.0,163.5315,163.6203,163.4527,163.4724,14245.0
2024-04-02 11:50:00,165.76,165.86,165.73,165.79,7396.0,163.4527,163.5513,163.4231,163.4822,7396.0
2024-04-02 11:55:00,165.78,166.04,165.75,165.99,12879.0,163.4724,163.7288,163.4428,163.6795,12879.0
2024-04-02 12:00:00,165.98,165.98,165.72,165.75,7047.0,163.6696,163.6696,163.4132,163.4428,7047.0
2024-04-02 12:05:00,165.75,165.8,165.54,165.55,7880.0,163.4428,163.4921,163.2357,163.2456,7880.0
2024-04-02 12:10:00,165.54,165.6,165.49,165.57,5592.0,163.2357,163.2949,163.1864,163.2653,5592.0
2024-04-02 12:15:00,165.58,165.61,165.29,165.37,5760.0,163.2752,163.3047,162.9892,163.0681,5760.0
2024-04-02 12:20:00,165.39,165.58,165.37,165.5,7755.0,163.0878,163.2752,163.0681,163.1963,7755.0
2024-04-02 12:25:00,165.53,165.63,165.38,165.38,4792.0,163.2259,163.3245,163.078,163.078,4792.0
2024-04-02 12:30:00,165.42,165.42,165.28,165.32,4320.0,163.1174,163.1174,162.9793,163.0188,4320.0
2024-04-02 12:35:00,165.37,165.51,165.34,165.39,12454.0,163.0681,163.2061,163.0385,163.0878,12454.0
2024-04-02 12:40:00,165.36,165.51,165.34,165.38,5197.0,163.0582,163.2061,163.0385,163.078,5197.0
2024-04-02 12:45:00,165.37,165.41,165.27,165.4,5290.0,163.0681,163.1075,162.9695,163.0977,5290.0
2024-04-02 12:50:00,165.37,165.41,165.31,165.36,4067.0,163.0681,163.1075,163.0089,163.0582,4067.0
2024-04-02 12:55:00,165.4,165.5,165.39,165.5,6435.0,163.0977,163.1963,163.0878,163.1963,6435.0
2024-04-02 13:00:00,165.51,165.54,165.36,165.38,4812.0,163.2061,163.2357,163.0582,163.078,4812.0
2024-04-02 13:05:00,165.38,165.38,165.02,165.12,3654.0,163.078,163.078,162.723,162.8216,3654.0
2024-04-02 13:10:00,165.12,165.15,165.04,165.09,6319.0,162.8216,162.8512,162.7427,162.792,6319.0
2024-04-02 13:15:00,165.08,165.16,165.04,165.1,8625.0,162.7821,162.861,162.7427,162.8018,8625.0
2024-04-02 13:20:00,165.12,165.2,165.06,165.12,7322.0,162.8216,162.9005,162.7624,162.8216,7322.0
2024-04-02 13:25:00,165.16,165.23,165.11,165.16,9336.0,162.861,162.93,162.8117,162.861,9336.0
2024-04-02 13:30:00,165.13,165.23,165.09,165.13,5416.0,162.8314,162.93,162.792,162.8314,5416.0
2024-04-02 13:35:00,165.13,165.19,165.0,165.03,5933.0,162.8314,162.8906,162.7032,162.7328,5933.0
2024-04-02 13:40:00,165.0,165.09,164.91,165.07,12131.0,162.7032,162.792,162.6145,162.7723,12131.0
2024-04-02 13:45:00,165.13,165.22,165.05,165.19,8986.0,162.8314,162.9202,162.7525,162.8906,8986.0
2024-04-02 13:50:00,165.19,165.28,165.19,165.26,6890.0,162.8906,162.9793,162.8906,162.9596,6890.0
2024-04-02 13:55:00,165.25,165.35,165.19,165.19,9547.0,162.9498,163.0484,162.8906,162.8906,9547.0
2024-04-02 14:00:00,165.2,165.24,165.08,165.19,25831.0,162.9005,162.9399,162.7821,162.8906,25831.0
2024-04-02 14:05:00,165.17,165.17,164.96,164.99,10643.0,162.8709,162.8709,162.6638,162.6934,10643.0
2024-04-02 14:10:00,165.0,165.09,164.91,165.06,18120.0,162.7032,162.792,162.6145,162.7624,18120.0
2024-04-02 14:15:00,165.05,165.23,165.02,165.22,4701.0,162.7525,162.93,162.723,162.9202,4701.0
2024-04-02 14:20:00,165.2,165.37,165.17,165.36,5985.0,162.9005,163.0681,162.8709,163.0582,5985.0
2024-04-02 14:25:00,165.37,165.45,165.29,165.29,6886.0,163.0681,163.147,162.9892,162.9892,6886.0
2024-04-02 14:30:00,165.29,165.35,165.23,165.29,15004.0,162.9892,163.0484,162.93,162.9892,15004.0
2024-04-02 14:35:00,165.25,165.35,165.19,165.33,9415.0,162.9498,163.0484,162.8906,163.0286,9415.0
2024-04-02 14:40:00,165.33,165.38,165.28,165.3,8013.0,163.0286,163.078,162.9793,162.9991,8013.0
2024-04-02 14:45:00,165.27,165.27,165.1,165.12,12973.0,162.9695,162.9695,162.8018,162.8216,12973.0
2024-04-02 14:50:00,165.09,165.14,164.99,165.08,8793.0,162.792,162.8413,162.6934,162.7821,8793.0
2024-04-02 14:55:00,165.05,165.1,164.84,164.85,13128.0,162.7525,162.8018,162.5455,162.5553,13128.0
2024-04-02 15:00:00,164.84,165.05,164.78,165.05,11962.0,162.5455,162.7525,162.4863,162.7525,11962.0
2024-04-02 15:05:00,165.05,165.19,164.94,164.96,12737.0,162.7525,162.8906,162.6441,162.6638,12737.0
2024-04-02 15:10:00,164.99,165.02,164.82,164.86,8221.0,162.6934,162.723,162.5257,162.5652,8221.0
2024-04-02 15:15:00,164.8,164.93,164.79,164.86,13352.0,162.506,162.6342,162.4962,162.5652,13352.0
2024-04-02 15:20:00,164.82,165.02,164.75,164.86,22293.0,162.5257,162.723,162.4567,162.5652,22293.0
2024-04-02 15:25:00,164.87,164.9,164.77,164.8,10341.0,162.575,162.6046,162.4764,162.506,10341.0
2024-04-02 15:30:00,164.79,164.95,164.66,164.82,26793.0,162.4962,162.6539,162.368,162.5257,26793.0
2024-04-02 15:35:00,164.85,164.97,164.77,164.77,18486.0,162.5553,162.6737,162.4764,162.4764,18486.0
2024-04-02 15:40:00,164.79,164.82,164.6,164.78,19140.0,162.4962,162.5257,162.3088,162.4863,19140.0
2024-04-02 15:45:00,164.79,165.02,164.77,164.9,33410.0,162.4962,162.723,162.4764,162.6046,33410.0
2024-04-02 15:50:00,164.88,165.11,164.67,164.87,48052.0,162.5849,162.8117,162.3778,162.575,48052.0
2024-04-02 15:55:00,164.86,165.09,164.8,164.96,141378.0,162.5652,162.792,162.506,162.6638,141378.0
2024-04-03 09:30:00,165.0,166.26,164.76,165.12,58828.0,162.7032,163.9457,162.4666,162.8216,58828.0
2024-04-03 09:35:00,165.15,165.15,164.43,164.43,4108.0,162.8512,162.8512,162.1412,162.1412,4108.0
2024-04-03 09:40:00,164.34,164.64,164.08,164.42,11969.0,162.0524,162.3483,161.796,162.1313,11969.0
2024-04-03 09:45:00,164.28,164.8,164.21,164.31,7451.0,161.9933,162.506,161.9242,162.0228,7451.0
2024-04-03 09:50:00,164.3,164.81,164.3,164.7,7650.0,162.013,162.5159,162.013,162.4074,7650.0
2024-04-03 09:55:00,164.67,164.68,164.24,164.53,9399.0,162.3778,162.3877,161.9538,162.2398,9399.0
2024-04-03 10:00:00,164.54,165.59,164.4,165.1,10493.0,162.2496,163.285,162.1116,162.8018,10493.0
2024-04-03 10:05:00,165.06,165.23,164.72,164.72,29425.0,162.7624,162.93,162.4271,162.4271,29425.0
2024-04-03 10:10:00,164.68,165.21,164.6,165.21,6829.0,162.3877,162.9103,162.3088,162.9103,6829.0
2024-04-03 10:15:00,165.17,165.17,164.73,165.12,11536.0,162.8709,162.8709,162.437,162.8216,11536.0
2024-04-03 10:20:00,165.11,165.18,165.0,165.13,11744.0,162.8117,162.8807,162.7032,162.8314,11744.0
2024-04-03 10:25:00,165.08,165.21,164.92,165.08,13143.0,162.7821,162.9103,162.6244,162.7821,13143.0
2024-04-03 10:30:00,165.03,165.08,164.75,164.93,34025.0,162.7328,162.7821,162.4567,162.6342,34025.0
2024-04-03 10:35:00,164.95,165.22,164.85,165.0,12432.0,162.6539,162.9202,162.5553,162.7032,12432.0
2024-04-03 10:40:00,164.97,165.01,164.82,164.95,11853.0,162.6737,162.7131,162.5257,162.6539,11853.0
2024-04-03 10:45:00,164.93,165.11,164.91,165.02,16712.0,162.6342,162.8117,162.6145,162.723,16712.0
2024-04-03 10:50:00,165.02,165.06,164.73,164.74,19900.0,162.723,162.7624,162.437,162.4469,19900.0
2024-04-03 10:55:00,164.76,164.98,164.68,164.97,10349.0,162.4666,162.6835,162.3877,162.6737,10349.0
2024-04-03 11:00:00,164.98,165.2,164.93,165.2,10783.0,162.6835,162.9005,162.6342,162.9005,10783.0
2024-04-03 11:05:00,165.21,165.63,165.2,165.63,10966.0,162.9103,163.3245,162.9005,163.3245,10966.0
2024-04-03 11:10:00,165.54,165.61,165.34,165.52,15386.0,163.2357,163.3047,163.0385,163.216,15386.0
2024-04-03 11:15:00,165.44,165.47,165.26,165.47,10815.0,163.1371,163.1667,162.9596,163.1667,10815.0
2024-04-03 11:20:00,165.45,165.66,165.43,165.66,15652.0,163.147,163.3541,163.1273,163.3541,15652.0
2024-04-03 11:25:00,165.64,165.71,165.27,165.3,14449.0,163.3343,163.4034,162.9695,162.9991,14449.0
2024-04-03 11:30:00,165.3,165.39,165.07,165.3,14194.0,162.9991,163.0878,162.7723,162.9991,14194.0
2024-04-03 11:35:00,165.31,165.37,165.14,165.28,11568.0,163.0089,163.0681,162.8413,162.9793,11568.0
2024-04-03 11:40:00,165.33,165.37,164.95,164.96,14922.0,163.0286,163.0681,162.6539,162.6638,14922.0
2024-04-03 11:45:00,164.95,165.16,164.89,165.06,6072.0,162.6539,162.861,162.5948,162.7624,6072.0
2024-04-03 11:50:00,165.02,165.27,164.99,165.19,36514.0,162.723,162.9695,162.6934,162.8906,36514.0
2024-04-03 11:55:00,165.18,165.21,164.56,164.62,58971.0,162.8807,162.9103,162.2694,162.3285,58971.0
2024-04-03 12:00:00,164.64,164.92,164.59,164.87,10807.0,162.3483,162.6244,162.2989,162.575,10807.0
2024-04-03 12:05:00,164.83,164.9,164.5,164.74,22849.0,162.5356,162.6046,162.2102,162.4469,22849.0
2024-04-03 12:10:00,164.75,164.86,164.52,164.75,28410.0,162.4567,162.5652,162.2299,162.4567,28410.0
2024-04-03 12:15:00,164.75,164.86,164.57,164.79,11590.0,162.4567,162.5652,162.2792,162.4962,11590.0
2024-04-03 12:20:00,164.82,164.91,164.71,164.83,11139.0,162.5257,162.6145,162.4173,162.5356,11139.0
2024-04-03 12:25:00,164.83,164.83,164.65,164.65,6802.0,162.5356,162.5356,162.3581,162.3581,6802.0
2024-04-03 12:30:00,164.67,164.69,164.25,164.26,18256.0,162.3778,162.3976,161.9637,161.9735,18256.0
2024-04-03 12:35:00,164.32,164.39,163.85,163.85,13781.0,162.0327,162.1017,161.5692,161.5692,13781.0
2024-04-03 12:40:00,163.85,164.21,163.85,164.21,44672.0,161.5692,161.9242,161.5692,161.9242,44672.0
2024-04-03 12:45:00,164.19,164.38,164.12,164.31,7064.0,161.9045,162.0919,161.8355,162.0228,7064.0
2024-04-03 12:50:00,164.28,164.37,164.1,164.11,7621.0,161.9933,162.082,161.8158,161.8256,7621.0
2024-04-03 12:55:00,164.11,164.29,164.07,164.27,12068.0,161.8256,162.0031,161.7862,161.9834,12068.0
2024-04-03 13:00:00,164.22,164.27,164.0,164.11,3781.0,161.9341,161.9834,161.7172,161.8256,3781.0
2024-04-03 13:05:00,164.09,164.2,164.01,164.16,7804.0,161.8059,161.9144,161.727,161.8749,7804.0
2024-04-03 13:10:00,164.15,164.24,164.07,164.19,8388.0,161.8651,161.9538,161.7862,161.9045,8388.0
2024-04-03 13:15:00,164.17,164.17,164.02,164.03,11289.0,161.8848,161.8848,161.7369,161.7467,11289.0
2024-04-03 13:20:00,164.06,164.22,164.01,164.11,14086.0,161.7763,161.9341,161.727,161.8256,14086.0
2024-04-03 13:25:00,164.08,164.13,164.03,164.11,5182.0,161.796,161.8453,161.7467,161.8256,5182.0
2024-04-03 13:30:00,164.08,164.16,164.03,164.06,10255.0,161.796,161.8749,161.7467,161.7763,10255.0
2024-04-03 13:35:00,164.06,164.15,163.92,163.94,10216.0,161.7763,161.8651,161.6383,161.658,10216.0
2024-04-03 13:40:00,163.95,163.98,163.8,163.89,9320.0,161.6679,161.6974,161.5199,161.6087,9320.0
2024-04-03 13:45:00,163.88,163.97,163.78,163.97,4883.0,161.5988,161.6876,161.5002,161.6876,4883.0
2024-04-03 13:50:00,163.99,164.06,163.82,163.88,29709.0,161.7073,161.7763,161.5397,161.5988,29709.0
2024-04-03 13:55:00,163.82,163.87,163.67,163.82,5775.0,161.5397,161.589,161.3918,161.5397,5775.0
2024-04-03 14:00:00,163.81,163.97,163.8,163.89,4604.0,161.5298,161.6876,161.5199,161.6087,4604.0
2024-04-03 14:05:00,163.88,163.98,163.8,163.82,13883.0,161.5988,161.6974,161.5199,161.5397,13883.0
2024-04-03 14:10:00,163.82,164.0,163.75,163.88,4522.0,161.5397,161.7172,161.4706,161.5988,4522.0
2024-04-03 14:15:00,163.9,163.91,163.67,163.68,21975.0,161.6186,161.6284,161.3918,161.4016,21975.0
2024-04-03 14:20:00,163.7,163.74,163.62,163.67,10418.0,161.4213,161.4608,161.3424,161.3918,10418.0
2024-04-03 14:25:00,163.67,163.67,163.46,163.47,11333.0,161.3918,161.3918,161.1847,161.1945,11333.0
2024-04-03 14:30:00,163.45,163.56,163.14,163.41,53195.0,161.1748,161.2833,160.8691,161.1354,53195.0
2024-04-03 14:35:00,163.42,163.55,163.36,163.4,6697.0,161.1452,161.2734,161.0861,161.1255,6697.0
2024-04-03 14:40:00,163.44,163.47,163.32,163.45,6291.0,161.165,161.1945,161.0466,161.1748,6291.0
2024-04-03 14:45:00,163.45,163.49,163.34,163.49,8439.0,161.1748,161.2143,161.0663,161.2143,8439.0
2024-04-03 14:50:00,163.49,163.52,163.38,163.45,8519.0,161.2143,161.2438,161.1058,161.1748,8519.0
2024-04-03 14:55:00,163.46,163.49,163.3,163.32,10497.0,161.1847,161.2143,161.0269,161.0466,10497.0
2024-04-03 15:00:00,163.27,163.46,163.21,163.39,8555.0,160.9973,161.1847,160.9382,161.1157,8555.0
2024-04-03 15:05:00,163.35,163.38,163.15,163.2,14912.0,161.0762,161.1058,160.879,160.9283,14912.0
2024-04-03 15:10:00,163.2,163.29,163.02,163.06,12833.0,160.9283,161.017,160.7508,160.7902,12833.0
2024-04-03 15:15:00,163.04,163.05,162.83,162.86,20668.0,160.7705,160.7804,160.5634,160.593,20668.0
2024-04-03 15:20:00,162.86,162.98,162.75,162.75,23890.0,160.593,160.7114,160.4846,160.4846,23890.0
2024-04-03 15:25:00,162.78,162.91,162.64,162.85,16792.0,160.5141,160.6423,160.3761,160.5832,16792.0
2024-04-03 15:30:00,162.86,163.17,162.85,162.91,24162.0,160.593,160.8987,160.5832,160.6423,24162.0
2024-04-03 15:35:00,162.97,163.42,162.97,163.16,27909.0,160.7015,161.1452,160.7015,160.8889,27909.0
2024-04-03 15:40:00,163.17,163.25,163.08,163.1,14112.0,160.8987,160.9776,160.81,160.8297,14112.0
2024-04-03 15:45:00,163.08,163.26,163.06,163.2,35316.0,160.81,160.9875,160.7902,160.9283,35316.0
2024-04-03 15:50:00,163.18,163.25,163.08,163.2,52245.0,160.9086,160.9776,160.81,160.9283,52245.0
2024-04-03 15:55:00,163.21,163.21,162.93,162.98,131566.0,160.9382,160.9382,160.6621,160.7114,131566.0
2024-04-04 09:30:00,165.21,165.23,164.45,164.92,77176.0,162.9103,162.93,162.1609,162.6244,77176.0
2024-04-04 09:35:00,164.88,165.29,164.73,165.24,16727.0,162.5849,162.9892,162.437,162.9399,16727.0
2024-04-04 09:40:00,165.25,166.46,165.24,166.31,42083.0,162.9498,164.1429,162.9399,163.995,42083.0
2024-04-04 09:45:00,166.42,166.99,166.33,166.62,42985.0,164.1035,164.6655,164.0147,164.3007,42985.0
2024-04-04 09:50:00,166.69,166.89,166.19,166.2,32465.0,164.3697,164.5669,163.8767,163.8865,32465.0
2024-04-04 09:55:00,166.19,166.73,165.99,166.73,28894.0,163.8767,164.4092,163.6795,164.4092,28894.0
2024-04-04 10:00:00,166.67,167.04,166.65,166.95,36392.0,164.35,164.7148,164.3303,164.6261,36392.0
2024-04-04 10:05:00,166.96,167.03,166.19,166.19,24809.0,164.636,164.705,163.8767,163.8767,24809.0
2024-04-04 10:10:00,166.22,166.73,166.11,166.58,43302.0,163.9063,164.4092,163.7978,164.2612,43302.0
2024-04-04 10:15:00,166.56,166.56,165.8,166.3,75514.0,164.2415,164.2415,163.4921,163.9851,75514.0
2024-04-04 10:20:00,166.31,166.71,166.26,166.55,27187.0,163.995,164.3894,163.9457,164.2317,27187.0
2024-04-04 10:25:00,166.55,166.98,166.55,166.98,43961.0,164.2317,164.6557,164.2317,164.6557,43961.0
2024-04-04 10:30:00,166.98,167.11,166.86,166.93,34107.0,164.6557,164.7839,164.5373,164.6064,34107.0
2024-04-04 10:35:00,166.93,167.26,166.14,167.12,57867.0,164.6064,164.9318,163.8274,164.7937,57867.0
2024-04-04 10:40:00,167.13,167.5,167.12,167.47,37627.0,164.8036,165.1684,164.7937,165.1389,37627.0
2024-04-04 10:45:00,167.47,167.5,166.97,167.27,75538.0,165.1389,165.1684,164.6458,164.9416,75538.0
2024-04-04 10:50:00,167.25,167.38,166.98,167.22,57831.0,164.9219,165.0501,164.6557,164.8923,57831.0
2024-04-04 10:55:00,167.21,167.37,167.14,167.16,18085.0,164.8825,165.0402,164.8135,164.8332,18085.0
2024-04-04 11:00:00,167.23,167.29,166.68,166.73,15862.0,164.9022,164.9614,164.3599,164.4092,15862.0
2024-04-04 11:05:00,166.7,166.79,166.39,166.46,11673.0,164.3796,164.4683,164.0739,164.1429,11673.0
2024-04-04 11:10:00,166.49,166.76,166.49,166.58,12670.0,164.1725,164.4387,164.1725,164.2612,12670.0
2024-04-04 11:15:00,166.62,166.78,166.45,166.74,10775.0,164.3007,164.4585,164.1331,164.419,10775.0
2024-04-04 11:20:00,166.72,166.75,166.57,166.75,11400.0,164.3993,164.4289,164.2514,164.4289,11400.0
2024-04-04 11:25:00,166.75,167.14,166.75,166.87,20594.0,164.4289,164.8135,164.4289,164.5472,20594.0
2024-04-04 11:30:00,166.88,166.9,166.69,166.84,13616.0,164.5571,164.5768,164.3697,164.5176,13616.0
2024-04-04 11:35:00,166.88,167.17,166.87,167.12,57707.0,164.5571,164.843,164.5472,164.7937,57707.0
2024-04-04 11:40:00,167.16,167.5,167.15,167.34,27481.0,164.8332,165.1684,164.8233,165.0107,27481.0
2024-04-04 11:45:00,167.36,167.62,167.29,167.57,13553.0,165.0304,165.2868,164.9614,165.2375,13553.0
2024-04-04 11:50:00,167.57,167.7,167.52,167.52,11339.0,165.2375,165.3657,165.1882,165.1882,11339.0
2024-04-04 11:55:00,167.51,167.66,167.48,167.59,6693.0,165.1783,165.3262,165.1487,165.2572,6693.0
2024-04-04 12:00:00,167.55,167.56,167.25,167.29,7943.0,165.2177,165.2276,164.9219,164.9614,7943.0
2024-04-04 12:05:00,167.28,167.47,167.15,167.17,15376.0,164.9515,165.1389,164.8233,164.843,15376.0
2024-04-04 12:10:00,167.21,167.5,167.14,167.45,31829.0,164.8825,165.1684,164.8135,165.1191,31829.0
2024-04-04 12:15:00,167.45,167.66,167.44,167.53,29975.0,165.1191,165.3262,165.1093,165.198,29975.0
2024-04-04 12:20:00,167.46,167.57,167.41,167.51,9539.0,165.129,165.2375,165.0797,165.1783,9539.0
2024-04-04 12:25:00,167.48,167.7,167.48,167.58,16989.0,165.1487,165.3657,165.1487,165.2473,16989.0
2024-04-04 12:30:00,167.59,167.63,167.46,167.63,30473.0,165.2572,165.2966,165.129,165.2966,30473.0
2024-04-04 12:35:00,167.63,167.65,167.38,167.38,15848.0,165.2966,165.3164,165.0501,165.0501,15848.0
2024-04-04 12:40:00,167.38,167.46,167.11,167.17,17450.0,165.0501,165.129,164.7839,164.843,17450.0
2024-04-04 12:45:00,167.17,167.53,167.1,167.45,13159.0,164.843,165.198,164.774,165.1191,13159.0
2024-04-04 12:50:00,167.46,167.65,167.3,167.59,17302.0,165.129,165.3164,164.9712,165.2572,17302.0
2024-04-04 12:55:00,167.58,167.65,167.4,167.47,8847.0,165.2473,165.3164,165.0698,165.1389,8847.0
2024-04-04 13:00:00,167.51,167.63,167.28,167.28,17712.0,165.1783,165.2966,164.9515,164.9515,17712.0
2024-04-04 13:05:00,167.28,167.42,167.25,167.42,8498.0,164.9515,165.0896,164.9219,165.0896,8498.0
2024-04-04 13:10:00,167.4,167.4,167.17,167.21,10016.0,165.0698,165.0698,164.843,164.8825,10016.0
2024-04-04 13:15:00,167.19,167.26,167.01,167.2,10108.0,164.8628,164.9318,164.6853,164.8726,10108.0
2024-04-04 13:20:00,167.24,167.31,167.15,167.31,10027.0,164.9121,164.9811,164.8233,164.9811,10027.0
2024-04-04 13:25:00,167.28,168.23,167.28,168.22,55975.0,164.9515,165.8883,164.9515,165.8784,55975.0
2024-04-04 13:30:00,168.22,168.35,167.98,168.04,59962.0,165.8784,166.0066,165.6418,165.7009,59962.0
2024-04-04 13:35:00,168.07,168.7,168.04,168.55,57142.0,165.7305,166.3517,165.7009,166.2038,57142.0
2024-04-04 13:40:00,168.55,168.7,168.16,168.19,33242.0,166.2038,166.3517,165.8193,165.8488,33242.0
2024-04-04 13:45:00,168.2,168.43,168.14,168.43,21802.0,165.8587,166.0855,165.7995,166.0855,21802.0
2024-04-04 13:50:00,168.45,168.8,168.39,168.72,53388.0,166.1052,166.4503,166.0461,166.3715,53388.0
2024-04-04 13:55:00,168.69,168.69,168.46,168.49,20486.0,166.3419,166.3419,166.1151,166.1447,20486.0
2024-04-04 14:00:00,168.47,168.5,168.16,168.22,22974.0,166.1249,166.1545,165.8193,165.8784,22974.0
2024-04-04 14:05:00,168.24,168.25,167.89,167.97,25844.0,165.8981,165.908,165.553,165.6319,25844.0
2024-04-04 14:10:00,167.94,168.12,167.79,167.83,22593.0,165.6023,165.7798,165.4544,165.4938,22593.0
2024-04-04 14:15:00,167.79,167.87,167.61,167.68,23055.0,165.4544,165.5333,165.2769,165.3459,23055.0
2024-04-04 14:20:00,167.65,167.93,167.59,167.93,28783.0,165.3164,165.5925,165.2572,165.5925,28783.0
2024-04-04 14:25:00,167.91,167.93,167.28,167.35,28261.0,165.5727,165.5925,164.9515,165.0205,28261.0
2024-04-04 14:30:00,167.34,167.39,167.02,167.02,43326.0,165.0107,165.06,164.6951,164.6951,43326.0
2024-04-04 14:35:00,167.05,167.52,167.03,167.25,33052.0,164.7247,165.1882,164.705,164.9219,33052.0
2024-04-04 14:40:00,167.19,167.19,166.95,167.02,55322.0,164.8628,164.8628,164.6261,164.6951,55322.0
2024-04-04 14:45:00,167.01,167.24,166.95,167.16,43491.0,164.6853,164.9121,164.6261,164.8332,43491.0
2024-04-04 14:50:00,167.12,167.42,167.08,167.22,84263.0,164.7937,165.0896,164.7543,164.8923,84263.0
2024-04-04 14:55:00,167.22,167.23,166.89,167.0,46402.0,164.8923,164.9022,164.5669,164.6754,46402.0
2024-04-04 15:00:00,166.98,166.98,166.4,166.41,26970.0,164.6557,164.6557,164.0838,164.0936,26970.0
2024-04-04 15:05:00,166.47,166.73,166.42,166.68,26404.0,164.1528,164.4092,164.1035,164.3599,26404.0
2024-04-04 15:10:00,166.64,166.64,166.33,166.36,22012.0,164.3204,164.3204,164.0147,164.0443,22012.0
2024-04-04 15:15:00,166.34,166.45,166.13,166.29,43363.0,164.0246,164.1331,163.8175,163.9753,43363.0
2024-04-04 15:20:00,166.34,166.59,166.26,166.34,39556.0,164.0246,164.2711,163.9457,164.0246,39556.0
2024-04-04 15:25:00,166.34,166.37,165.99,166.05,26802.0,164.0246,164.0542,163.6795,163.7386,26802.0
2024-04-04 15:30:00,166.02,166.23,165.97,166.12,35388.0,163.709,163.9161,163.6597,163.8076,35388.0
2024-04-04 15:35:00,166.09,166.45,166.09,166.33,53422.0,163.7781,164.1331,163.7781,164.0147,53422.0
2024-04-04 15:40:00,166.32,166.38,166.13,166.26,83791.0,164.0049,164.064,163.8175,163.9457,83791.0
2024-04-04 15:45:00,166.26,166.55,165.99,166.54,72408.0,163.9457,164.2317,163.6795,164.2218,72408.0
2024-04-04 15:50:00,166.55,166.68,165.8,165.95,129667.0,164.2317,164.3599,163.4921,163.64,129667.0
2024-04-04 15:55:00,165.93,165.97,165.25,165.47,285442.0,163.6203,163.6597,162.9498,163.1667,285442.0
2024-04-05 09:30:00,165.76,167.69,165.76,166.94,55089.0,163.4527,165.3558,163.4527,164.6162,55089.0
2024-04-05 09:35:00,167.14,167.5,166.77,167.38,43037.0,164.8135,165.1684,164.4486,165.0501,43037.0
2024-04-05 09:40:00,167.09,168.15,167.0,168.0,66555.0,164.7641,165.8094,164.6754,165.6615,66555.0
2024-04-05 09:45:00,167.93,168.1,167.41,167.49,39097.0,165.5925,165.7601,165.0797,165.1586,39097.0
2024-04-05 09:50:00,167.49,168.4,167.4,168.38,97749.0,165.1586,166.0559,165.0698,166.0362,97749.0
2024-04-05 09:55:00,168.31,169.39,168.31,168.85,112222.0,165.9672,167.0321,165.9672,166.4996,112222.0
2024-04-05 10:00:00,168.81,169.33,168.7,168.87,87486.0,166.4602,166.973,166.3517,166.5194,87486.0
2024-04-05 10:05:00,168.86,169.14,168.13,168.24,60215.0,166.5095,166.7856,165.7897,165.8981,60215.0
2024-04-05 10:10:00,168.27,168.46,168.01,168.33,43912.0,165.9277,166.1151,165.6713,165.9869,43912.0
2024-04-05 10:15:00,168.34,168.89,168.31,168.78,60876.0,165.9967,166.5391,165.9672,166.4306,60876.0
2024-04-05 10:20:00,168.71,169.15,168.38,169.1,63180.0,166.3616,166.7955,166.0362,166.7462,63180.0
2024-04-05 10:25:00,169.08,169.16,168.78,169.0,55815.0,166.7264,166.8053,166.4306,166.6476,55815.0
2024-04-05 10:30:00,168.95,169.03,168.69,169.02,19514.0,166.5983,166.6771,166.3419,166.6673,19514.0
2024-04-05 10:35:00,168.95,168.95,168.27,168.27,24190.0,166.5983,166.5983,165.9277,165.9277,24190.0
2024-04-05 10:40:00,168.25,168.61,168.22,168.46,34368.0,165.908,166.263,165.8784,166.1151,34368.0
2024-04-05 10:45:00,168.39,168.61,168.27,168.54,23309.0,166.0461,166.263,165.9277,166.194,23309.0
2024-04-05 10:50:00,168.59,168.81,168.57,168.68,25405.0,166.2433,166.4602,166.2235,166.332,25405.0
2024-04-05 10:55:00,168.69,168.79,168.57,168.61,15518.0,166.3419,166.4405,166.2235,166.263,15518.0
2024-04-05 11:00:00,168.61,168.63,168.37,168.59,16634.0,166.263,166.2827,166.0263,166.2433,16634.0
2024-04-05 11:05:00,168.56,168.75,168.45,168.66,21079.0,166.2137,166.401,166.1052,166.3123,21079.0
2024-04-05 11:10:00,168.65,169.03,168.64,168.87,34018.0,166.3024,166.6771,166.2926,166.5194,34018.0
2024-04-05 11:15:00,168.86,169.01,168.84,168.85,18963.0,166.5095,166.6574,166.4898,166.4996,18963.0
2024-04-05 11:20:00,168.91,169.0,168.74,168.79,41398.0,166.5588,166.6476,166.3912,166.4405,41398.0
2024-04-05 11:25:00,168.8,168.9,168.69,168.84,20441.0,166.4503,166.549,166.3419,166.4898,20441.0
2024-04-05 11:30:00,168.86,168.86,168.61,168.65,21602.0,166.5095,166.5095,166.263,166.3024,21602.0
2024-04-05 11:35:00,168.69,168.69,168.48,168.54,36631.0,166.3419,166.3419,166.1348,166.194,36631.0
2024-04-05 11:40:00,168.49,169.03,168.43,168.99,32328.0,166.1447,166.6771,166.0855,166.6377,32328.0
2024-04-05 11:45:00,168.97,169.15,168.87,168.91,28753.0,166.618,166.7955,166.5194,166.5588,28753.0
2024-04-05 11:50:00,168.94,169.12,168.9,168.99,19373.0,166.5884,166.7659,166.549,166.6377,19373.0
2024-04-05 11:55:00,168.97,169.01,168.65,168.7,16840.0,166.618,166.6574,166.3024,166.3517,16840.0
2024-04-05 12:00:00,168.72,168.78,168.54,168.55,22276.0,166.3715,166.4306,166.194,166.2038,22276.0
2024-04-05 12:05:00,168.48,168.48,168.06,168.13,12445.0,166.1348,166.1348,165.7206,165.7897,12445.0
2024-04-05 12:10:00,168.08,168.23,167.99,168.07,11136.0,165.7404,165.8883,165.6516,165.7305,11136.0
2024-04-05 12:15:00,168.08,168.1,167.79,167.8,12121.0,165.7404,165.7601,165.4544,165.4643,12121.0
2024-04-05 12:20:00,167.81,167.9,167.54,167.79,43031.0,165.4741,165.5629,165.2079,165.4544,43031.0
2024-04-05 12:25:00,167.75,167.81,167.56,167.75,28775.0,165.415,165.4741,165.2276,165.415,28775.0
2024-04-05 12:30:00,167.74,167.8,167.59,167.64,16176.0,165.4051,165.4643,165.2572,165.3065,16176.0
2024-04-05 12:35:00,167.64,167.66,167.5,167.64,10880.0,165.3065,165.3262,165.1684,165.3065,10880.0
2024-04-05 12:40:00,167.62,167.64,167.5,167.6,10460.0,165.2868,165.3065,165.1684,165.267,10460.0
2024-04-05 12:45:00,167.58,167.88,167.58,167.85,22578.0,165.2473,165.5432,165.2473,165.5136,22578.0
2024-04-05 12:50:00,167.87,167.95,167.73,167.89,16348.0,165.5333,165.6122,165.3952,165.553,16348.0
2024-04-05 12:55:00,167.89,167.96,167.8,167.93,10049.0,165.553,165.622,165.4643,165.5925,10049.0
2024-04-05 13:00:00,167.9,167.93,167.62,167.78,12889.0,165.5629,165.5925,165.2868,165.4445,12889.0
2024-04-05 13:05:00,167.77,167.83,167.6,167.71,15200.0,165.4347,165.4938,165.267,165.3755,15200.0
2024-04-05 13:10:00,167.7,167.83,167.59,167.61,9886.0,165.3657,165.4938,165.2572,165.2769,9886.0
2024-04-05 13:15:00,167.65,167.73,167.56,167.64,9434.0,165.3164,165.3952,165.2276,165.3065,9434.0
2024-04-05 13:20:00,167.65,167.81,167.65,167.81,10993.0,165.3164,165.4741,165.3164,165.4741,10993.0
2024-04-05 13:25:00,167.84,167.9,167.53,167.61,14377.0,165.5037,165.5629,165.198,165.2769,14377.0
2024-04-05 13:30:00,167.67,167.69,167.47,167.5,24333.0,165.3361,165.3558,165.1389,165.1684,24333.0
2024-04-05 13:35:00,167.5,167.65,167.09,167.12,19520.0,165.1684,165.3164,164.7641,164.7937,19520.0
2024-04-05 13:40:00,167.12,167.22,167.04,167.17,8299.0,164.7937,164.8923,164.7148,164.843,8299.0
2024-04-05 13:45:00,167.16,167.25,167.02,167.1,13106.0,164.8332,164.9219,164.6951,164.774,13106.0
2024-04-05 13:50:00,167.08,167.16,167.0,167.1,18882.0,164.7543,164.8332,164.6754,164.774,18882.0
2024-04-05 13:55:00,167.07,167.09,166.61,166.71,15367.0,164.7444,164.7641,164.2908,164.3894,15367.0
2024-04-05 14:00:00,166.73,166.73,166.28,166.28,27066.0,164.4092,164.4092,163.9654,163.9654,27066.0
2024-04-05 14:05:00,166.27,166.6,166.23,166.6,46750.0,163.9556,164.281,163.9161,164.281,46750.0
2024-04-05 14:10:00,166.6,166.72,166.43,166.53,14208.0,164.281,164.3993,164.1133,164.2119,14208.0
2024-04-05 14:15:00,166.52,166.81,166.22,166.28,19587.0,164.2021,164.488,163.9063,163.9654,19587.0
2024-04-05 14:20:00,166.26,166.5,166.11,166.11,9433.0,163.9457,164.1824,163.7978,163.7978,9433.0
2024-04-05 14:25:00,166.09,166.21,165.92,165.92,12449.0,163.7781,163.8964,163.6104,163.6104,12449.0
2024-04-05 14:30:00,165.92,166.23,165.88,166.14,19972.0,163.6104,163.9161,163.571,163.8274,19972.0
2024-04-05 14:35:00,166.14,166.35,166.09,166.18,19252.0,163.8274,164.0344,163.7781,163.8668,19252.0
2024-04-05 14:40:00,166.16,166.18,165.81,165.88,10656.0,163.8471,163.8668,163.502,163.571,10656.0
2024-04-05 14:45:00,165.84,165.84,165.39,165.41,16881.0,163.5315,163.5315,163.0878,163.1075,16881.0
2024-04-05 14:50:00,165.38,165.49,165.31,165.39,9264.0,163.078,163.1864,163.0089,163.0878,9264.0
2024-04-05 14:55:00,165.39,165.93,165.34,165.9,26942.0,163.0878,163.6203,163.0385,163.5907,26942.0
2024-04-05 15:00:00,165.88,166.1,165.86,166.0,43098.0,163.571,163.7879,163.5513,163.6893,43098.0
2024-04-05 15:05:00,166.02,166.09,165.92,166.01,19690.0,163.709,163.7781,163.6104,163.6992,19690.0
2024-04-05 15:10:00,166.0,166.17,165.88,166.16,17403.0,163.6893,163.857,163.571,163.8471,17403.0
2024-04-05 15:15:00,166.17,166.25,166.02,166.22,19781.0,163.857,163.9358,163.709,163.9063,19781.0
2024-04-05 15:20:00,166.2,166.2,165.77,165.83,37095.0,163.8865,163.8865,163.4625,163.5217,37095.0
2024-04-05 15:25:00,165.83,165.94,165.74,165.89,21083.0,163.5217,163.6302,163.4329,163.5809,21083.0
2024-04-05 15:30:00,165.87,166.38,165.82,166.36,21939.0,163.5611,164.064,163.5118,164.0443,21939.0
2024-04-05 15:35:00,166.36,166.36,165.99,166.06,35471.0,164.0443,164.0443,163.6795,163.7485,35471.0
2024-04-05 15:40:00,166.06,166.09,165.9,165.91,25217.0,163.7485,163.7781,163.5907,163.6006,25217.0
2024-04-05 15:45:00,165.87,166.1,165.84,166.06,89357.0,163.5611,163.7879,163.5315,163.7485,89357.0
2024-04-05 15:50:00,166.07,166.14,165.79,165.89,48162.0,163.7583,163.8274,163.4822,163.5809,48162.0
2024-04-05 15:55:00,165.89,165.99,165.59,165.81,148568.0,163.5809,163.6795,163.285,163.502,148568.0
2024-04-08 09:30:00,165.88,166.89,165.14,165.29,61936.0,163.571,164.5669,162.8413,162.9892,61936.0
2024-04-08 09:35:00,165.17,165.66,164.7,165.66,23635.0,162.8709,163.3541,162.4074,163.3541,23635.0
2024-04-08 09:40:00,165.6,165.62,165.0,165.16,16169.0,163.2949,163.3146,162.7032,162.861,16169.0
2024-04-08 09:45:00,165.11,165.5,164.91,164.91,19711.0,162.8117,163.1963,162.6145,162.6145,19711.0
2024-04-08 09:50:00,164.9,164.9,164.06,164.22,49843.0,162.6046,162.6046,161.7763,161.9341,49843.0
2024-04-08 09:55:00,164.29,165.02,164.24,165.02,7017.0,162.0031,162.723,161.9538,162.723,7017.0
2024-04-08 10:00:00,164.99,165.15,164.76,165.08,23185.0,162.6934,162.8512,162.4666,162.7821,23185.0
2024-04-08 10:05:00,164.99,165.2,164.95,164.99,18628.0,162.6934,162.9005,162.6539,162.6934,18628.0
2024-04-08 10:10:00,165.04,165.05,164.49,164.59,13895.0,162.7427,162.7525,162.2003,162.2989,13895.0
2024-04-08 10:15:00,164.66,164.68,164.04,164.25,16822.0,162.368,162.3877,161.7566,161.9637,16822.0
2024-04-08 10:20:00,164.3,164.95,164.3,164.95,16939.0,162.013,162.6539,162.013,162.6539,16939.0
2024-04-08 10:25:00,164.95,165.25,164.9,165.25,13827.0,162.6539,162.9498,162.6046,162.9498,13827.0
2024-04-08 10:30:00,165.25,165.43,165.04,165.09,35057.0,162.9498,163.1273,162.7427,162.792,35057.0
2024-04-08 10:35:00,165.09,165.17,165.02,165.06,8827.0,162.792,162.8709,162.723,162.7624,8827.0
2024-04-08 10:40:00,165.06,165.42,165.05,165.42,13421.0,162.7624,163.1174,162.7525,163.1174,13421.0
2024-04-08 10:45:00,165.39,165.5,165.38,165.41,15306.0,163.0878,163.1963,163.078,163.1075,15306.0
2024-04-08 10:50:00,165.44,165.61,165.38,165.5,18895.0,163.1371,163.3047,163.078,163.1963,18895.0
2024-04-08 10:55:00,165.52,165.64,165.48,165.58,17323.0,163.216,163.3343,163.1766,163.2752,17323.0
2024-04-08 11:00:00,165.58,165.58,165.03,165.2,34684.0,163.2752,163.2752,162.7328,162.9005,34684.0
2024-04-08 11:05:00,165.2,165.32,165.12,165.22,16261.0,162.9005,163.0188,162.8216,162.9202,16261.0
2024-04-08 11:10:00,165.22,165.33,165.22,165.25,13627.0,162.9202,163.0286,162.9202,162.9498,13627.0
2024-04-08 11:15:00,165.25,165.33,165.22,165.26,13432.0,162.9498,163.0286,162.9202,162.9596,13432.0
2024-04-08 11:20:00,165.26,165.59,165.26,165.59,10988.0,162.9596,163.285,162.9596,163.285,10988.0
2024-04-08 11:25:00,165.65,165.65,165.3,165.46,15597.0,163.3442,163.3442,162.9991,163.1568,15597.0
2024-04-08 11:30:00,165.49,165.64,165.44,165.49,21454.0,163.1864,163.3343,163.1371,163.1864,21454.0
2024-04-08 11:35:00,165.57,165.57,165.43,165.55,17386.0,163.2653,163.2653,163.1273,163.2456,17386.0
2024-04-08 11:40:00,165.53,165.56,165.45,165.53,11202.0,163.2259,163.2554,163.147,163.2259,11202.0
2024-04-08 11:45:00,165.51,165.51,165.33,165.46,9261.0,163.2061,163.2061,163.0286,163.1568,9261.0
2024-04-08 11:50:00,165.45,165.68,165.4,165.67,28730.0,163.147,163.3738,163.0977,163.3639,28730.0
2024-04-08 11:55:00,165.62,165.63,165.51,165.62,11611.0,163.3146,163.3245,163.2061,163.3146,11611.0
2024-04-08 12:00:00,165.6,165.62,165.45,165.58,16937.0,163.2949,163.3146,163.147,163.2752,16937.0
2024-04-08 12:05:00,165.58,165.75,165.5,165.71,5664.0,163.2752,163.4428,163.1963,163.4034,5664.0
2024-04-08 12:10:00,165.69,165.79,165.66,165.79,11362.0,163.3836,163.4822,163.3541,163.4822,11362.0
2024-04-08 12:15:00,165.77,165.9,165.75,165.75,10725.0,163.4625,163.5907,163.4428,163.4428,10725.0
2024-04-08 12:20:00,165.74,165.78,165.64,165.64,12964.0,163.4329,163.4724,163.3343,163.3343,12964.0
2024-04-08 12:25:00,165.68,165.89,165.67,165.75,9479.0,163.3738,163.5809,163.3639,163.4428,9479.0
2024-04-08 12:30:00,165.72,165.93,165.7,165.8,25752.0,163.4132,163.6203,163.3935,163.4921,25752.0
2024-04-08 12:35:00,165.85,165.89,165.59,165.71,11891.0,163.5414,163.5809,163.285,163.4034,11891.0
2024-04-08 12:40:00,165.68,165.71,165.49,165.6,6604.0,163.3738,163.4034,163.1864,163.2949,6604.0
2024-04-08 12:45:00,165.61,165.61,165.44,165.51,5919.0,163.3047,163.3047,163.1371,163.2061,5919.0
2024-04-08 12:50:00,165.56,165.81,165.55,165.69,15420.0,163.2554,163.502,163.2456,163.3836,15420.0
2024-04-08 12:55:00,165.66,165.88,165.63,165.88,13918.0,163.3541,163.571,163.3245,163.571,13918.0
2024-04-08 13:00:00,165.89,166.03,165.8,165.98,21775.0,163.5809,163.7189,163.4921,163.6696,21775.0
2024-04-08 13:05:00,166.0,166.01,165.6,165.61,8345.0,163.6893,163.6992,163.2949,163.3047,8345.0
2024-04-08 13:10:00,165.55,165.58,165.42,165.56,8647.0,163.2456,163.2752,163.1174,163.2554,8647.0
2024-04-08 13:15:00,165.54,165.54,165.21,165.24,15684.0,163.2357,163.2357,162.9103,162.9399,15684.0
2024-04-08 13:20:00,165.24,165.28,165.14,165.24,10994.0,162.9399,162.9793,162.8413,162.9399,10994.0
2024-04-08 13:25:00,165.21,165.44,165.11,165.44,9786.0,162.9103,163.1371,162.8117,163.1371,9786.0
2024-04-08 13:30:00,165.43,165.45,165.32,165.32,7341.0,163.1273,163.147,163.0188,163.0188,7341.0
2024-04-08 13:35:00,165.3,165.37,165.26,165.35,8620.0,162.9991,163.0681,162.9596,163.0484,8620.0
2024-04-08 13:40:00,165.36,165.4,165.31,165.4,7127.0,163.0582,163.0977,163.0089,163.0977,7127.0
2024-04-08 13:45:00,165.39,165.52,165.33,165.52,7534.0,163.0878,163.216,163.0286,163.216,7534.0
2024-04-08 13:50:00,165.52,165.66,165.52,165.61,4726.0,163.216,163.3541,163.216,163.3047,4726.0
2024-04-08 13:55:00,165.66,165.81,165.65,165.68,8145.0,163.3541,163.502,163.3442,163.3738,8145.0
2024-04-08 14:00:00,165.65,165.65,165.35,165.5,12826.0,163.3442,163.3442,163.0484,163.1963,12826.0
2024-04-08 14:05:00,165.45,165.76,165.42,165.49,24432.0,163.147,163.4527,163.1174,163.1864,24432.0
2024-04-08 14:10:00,165.49,165.56,165.4,165.4,9570.0,163.1864,163.2554,163.0977,163.0977,9570.0
2024-04-08 14:15:00,165.43,165.51,165.26,165.28,6810.0,163.1273,163.2061,162.9596,162.9793,6810.0
2024-04-08 14:20:00,165.28,165.39,165.28,165.31,14029.0,162.9793,163.0878,162.9793,163.0089,14029.0
2024-04-08 14:25:00,165.33,165.52,165.33,165.43,13203.0,163.0286,163.216,163.0286,163.1273,13203.0
2024-04-08 14:30:00,165.45,165.46,165.24,165.24,8627.0,163.147,163.1568,162.9399,162.9399,8627.0
2024-04-08 14:35:00,165.24,165.24,165.13,165.18,6905.0,162.9399,162.9399,162.8314,162.8807,6905.0
2024-04-08 14:40:00,165.21,165.23,165.0,165.0,9437.0,162.9103,162.93,162.7032,162.7032,9437.0
2024-04-08 14:45:00,165.0,165.2,164.98,165.17,10740.0,162.7032,162.9005,162.6835,162.8709,10740.0
2024-04-08 14:50:00,165.15,165.28,165.11,165.2,15531.0,162.8512,162.9793,162.8117,162.9005,15531.0
2024-04-08 14:55:00,165.17,165.21,165.0,165.12,11850.0,162.8709,162.9103,162.7032,162.8216,11850.0
2024-04-08 15:00:00,165.15,165.37,165.15,165.36,8642.0,162.8512,163.0681,162.8512,163.0582,8642.0
2024-04-08 15:05:00,165.38,165.42,165.12,165.28,10738.0,163.078,163.1174,162.8216,162.9793,10738.0
2024-04-08 15:10:00,165.28,165.38,165.23,165.23,18084.0,162.9793,163.078,162.93,162.93,18084.0
2024-04-08 15:15:00,165.21,165.23,164.99,165.2,14829.0,162.9103,162.93,162.6934,162.9005,14829.0
2024-04-08 15:20:00,165.22,165.36,165.1,165.12,10068.0,162.9202,163.0582,162.8018,162.8216,10068.0
2024-04-08 15:25:00,165.13,165.46,165.07,165.4,13561.0,162.8314,163.1568,162.7723,163.0977,13561.0
2024-04-08 15:30:00,165.38,165.4,165.21,165.32,15716.0,163.078,163.0977,162.9103,163.0188,15716.0
2024-04-08 15:35:00,165.31,165.31,165.0,165.08,13990.0,163.0089,163.0089,162.7032,162.7821,13990.0
2024-04-08 15:40:00,165.09,165.15,164.97,164.97,25409.0,162.792,162.8512,162.6737,162.6737,25409.0
2024-04-08 15:45:00,164.97,165.22,164.91,165.22,26020.0,162.6737,162.9202,162.6145,162.9202,26020.0
2024-04-08 15:50:00,165.21,165.37,165.04,165.35,49810.0,162.9103,163.0681,162.7427,163.0484,49810.0
2024-04-08 15:55:00,165.33,165.74,165.31,165.69,140916.0,163.0286,163.4329,163.0089,163.3836,140916.0
2024-04-09 09:30:00,165.86,166.66,165.81,165.81,43702.0,163.5513,164.3401,163.502,163.502,43702.0
2024-04-09 09:35:00,165.93,166.18,165.69,166.18,24253.0,163.6203,163.8668,163.3836,163.8668,24253.0
2024-04-09 09:40:00,166.2,166.33,165.78,166.08,11378.0,163.8865,164.0147,163.4724,163.7682,11378.0
2024-04-09 09:45:00,166.21,166.56,165.99,166.49,16410.0,163.8964,164.2415,163.6795,164.1725,16410.0
2024-04-09 09:50:00,166.57,166.57,165.95,166.0,3006.0,164.2514,164.2514,163.64,163.6893,3006.0
2024-04-09 09:55:00,165.97,166.24,165.57,165.68,22173.0,163.6597,163.926,163.2653,163.3738,22173.0
2024-04-09 10:00:00,165.66,165.83,165.46,165.8,15195.0,163.3541,163.5217,163.1568,163.4921,15195.0
2024-04-09 10:05:00,165.83,165.84,165.41,165.49,6767.0,163.5217,163.5315,163.1075,163.1864,6767.0
2024-04-09 10:10:00,165.53,165.92,165.51,165.9,7704.0,163.2259,163.6104,163.2061,163.5907,7704.0
2024-04-09 10:15:00,165.92,165.93,165.63,165.91,15123.0,163.6104,163.6203,163.3245,163.6006,15123.0
2024-04-09 10:20:00,165.99,166.11,165.83,166.04,7285.0,163.6795,163.7978,163.5217,163.7288,7285.0
2024-04-09 10:25:00,166.07,166.18,165.57,165.65,5689.0,163.7583,163.8668,163.2653,163.3442,5689.0
2024-04-09 10:30:00,165.69,165.69,165.41,165.45,8747.0,163.3836,163.3836,163.1075,163.147,8747.0
2024-04-09 10:35:00,165.5,165.51,165.06,165.19,6738.0,163.1963,163.2061,162.7624,162.8906,6738.0
2024-04-09 10:40:00,165.26,165.35,164.95,165.07,6222.0,162.9596,163.0484,162.6539,162.7723,6222.0
2024-04-09 10:45:00,165.06,165.14,164.75,164.75,6399.0,162.7624,162.8413,162.4567,162.4567,6399.0
2024-04-09 10:50:00,164.83,164.93,164.74,164.86,7636.0,162.5356,162.6342,162.4469,162.5652,7636.0
2024-04-09 10:55:00,164.91,165.21,164.87,165.2,4107.0,162.6145,162.9103,162.575,162.9005,4107.0
2024-04-09 11:00:00,165.13,165.42,165.13,165.42,6735.0,162.8314,163.1174,162.8314,163.1174,6735.0
2024-04-09 11:05:00,165.42,165.46,165.21,165.38,8169.0,163.1174,163.1568,162.9103,163.078,8169.0
2024-04-09 11:10:00,165.4,165.56,165.3,165.5,8851.0,163.0977,163.2554,162.9991,163.1963,8851.0
2024-04-09 11:15:00,165.5,165.79,165.49,165.72,12132.0,163.1963,163.4822,163.1864,163.4132,12132.0
2024-04-09 11:20:00,165.75,165.75,165.51,165.55,8077.0,163.4428,163.4428,163.2061,163.2456,8077.0
2024-04-09 11:25:00,165.56,165.67,165.42,165.48,11259.0,163.2554,163.3639,163.1174,163.1766,11259.0
2024-04-09 11:30:00,165.48,165.54,165.38,165.43,7718.0,163.1766,163.2357,163.078,163.1273,7718.0
2024-04-09 11:35:00,165.31,165.54,165.31,165.38,8978.0,163.0089,163.2357,163.0089,163.078,8978.0
2024-04-09 11:40:00,165.34,165.63,165.34,165.6,6444.0,163.0385,163.3245,163.0385,163.2949,6444.0
2024-04-09 11:45:00,165.59,165.72,165.55,165.64,5656.0,163.285,163.4132,163.2456,163.3343,5656.0
2024-04-09 11:50:00,165.64,165.79,165.54,165.78,6907.0,163.3343,163.4822,163.2357,163.4724,6907.0
2024-04-09 11:55:00,165.75,165.78,165.69,165.72,8339.0,163.4428,163.4724,163.3836,163.4132,8339.0
2024-04-09 12:00:00,165.65,165.72,165.41,165.41,4589.0,163.3442,163.4132,163.1075,163.1075,4589.0
2024-04-09 12:05:00,165.44,165.49,165.23,165.29,11479.0,163.1371,163.1864,162.93,162.9892,11479.0
2024-04-09 12:10:00,165.34,165.48,165.23,165.34,12169.0,163.0385,163.1766,162.93,163.0385,12169.0
2024-04-09 12:15:00,165.43,165.43,165.22,165.29,4312.0,163.1273,163.1273,162.9202,162.9892,4312.0
2024-04-09 12:20:00,165.28,165.4,165.22,165.37,4603.0,162.9793,163.0977,162.9202,163.0681,4603.0
2024-04-09 12:25:00,165.33,165.38,165.29,165.32,2822.0,163.0286,163.078,162.9892,163.0188,2822.0
2024-04-09 12:30:00,165.37,165.62,165.37,165.62,7802.0,163.0681,163.3146,163.0681,163.3146,7802.0
2024-04-09 12:35:00,165.64,165.67,165.6,165.64,3199.0,163.3343,163.3639,163.2949,163.3343,3199.0
2024-04-09 12:40:00,165.64,165.85,165.6,165.8,6405.0,163.3343,163.5414,163.2949,163.4921,6405.0
2024-04-09 12:45:00,165.76,165.93,165.75,165.86,4488.0,163.4527,163.6203,163.4428,163.5513,4488.0
2024-04-09 12:50:00,165.85,165.88,165.69,165.74,8131.0,163.5414,163.571,163.3836,163.4329,8131.0
2024-04-09 12:55:00,165.76,166.06,165.76,165.97,13417.0,163.4527,163.7485,163.4527,163.6597,13417.0
2024-04-09 13:00:00,166.04,166.34,165.99,166.34,14009.0,163.7288,164.0246,163.6795,164.0246,14009.0
2024-04-09 13:05:00,166.35,166.61,166.27,166.56,12271.0,164.0344,164.2908,163.9556,164.2415,12271.0
2024-04-09 13:10:00,166.56,166.61,166.39,166.39,9096.0,164.2415,164.2908,164.0739,164.0739,9096.0
2024-04-09 13:15:00,166.31,166.31,166.01,166.06,6408.0,163.995,163.995,163.6992,163.7485,6408.0
2024-04-09 13:20:00,166.03,166.19,165.96,166.06,5566.0,163.7189,163.8767,163.6499,163.7485,5566.0
2024-04-09 13:25:00,166.11,166.17,166.05,166.11,6823.0,163.7978,163.857,163.7386,163.7978,6823.0
2024-04-09 13:30:00,166.16,166.27,166.12,166.19,13102.0,163.8471,163.9556,163.8076,163.8767,13102.0
2024-04-09 13:35:00,166.23,166.4,166.23,166.37,8774.0,163.9161,164.0838,163.9161,164.0542,8774.0
2024-04-09 13:40:00,166.37,166.38,166.11,166.17,5548.0,164.0542,164.064,163.7978,163.857,5548.0
2024-04-09 13:45:00,166.2,166.3,166.13,166.15,4663.0,163.8865,163.9851,163.8175,163.8372,4663.0
2024-04-09 13:50:00,166.17,166.32,166.16,166.19,8235.0,163.857,164.0049,163.8471,163.8767,8235.0
2024-04-09 13:55:00,166.21,166.34,166.21,166.23,7871.0,163.8964,164.0246,163.8964,163.9161,7871.0
2024-04-09 14:00:00,166.25,166.25,166.04,166.23,6876.0,163.9358,163.9358,163.7288,163.9161,6876.0
2024-04-09 14:05:00,166.21,166.25,166.08,166.15,7370.0,163.8964,163.9358,163.7682,163.8372,7370.0
2024-04-09 14:10:00,166.18,166.3,166.14,166.25,7488.0,163.8668,163.9851,163.8274,163.9358,7488.0
2024-04-09 14:15:00,166.25,166.4,166.22,166.36,9391.0,163.9358,164.0838,163.9063,164.0443,9391.0
2024-04-09 14:20:00,166.38,166.39,166.11,166.13,7097.0,164.064,164.0739,163.7978,163.8175,7097.0
2024-04-09 14:25:00,166.15,166.16,166.05,166.09,9873.0,163.8372,163.8471,163.7386,163.7781,9873.0
2024-04-09 14:30:00,166.08,166.13,166.05,166.08,8121.0,163.7682,163.8175,163.7386,163.7682,8121.0
2024-04-09 14:35:00,166.09,166.16,166.05,166.07,19298.0,163.7781,163.8471,163.7386,163.7583,19298.0
2024-04-09 14:40:00,166.1,166.17,166.07,166.08,8889.0,163.7879,163.857,163.7583,163.7682,8889.0
2024-04-09 14:45:00,166.08,166.26,166.05,166.16,8687.0,163.7682,163.9457,163.7386,163.8471,8687.0
2024-04-09 14:50:00,166.17,166.39,166.16,166.29,9826.0,163.857,164.0739,163.8471,163.9753,9826.0
2024-04-09 14:55:00,166.29,166.29,166.07,166.16,6367.0,163.9753,163.9753,163.7583,163.8471,6367.0
2024-04-09 15:00:00,166.17,166.2,166.05,166.05,14987.0,163.857,163.8865,163.7386,163.7386,14987.0
2024-04-09 15:05:00,166.05,166.08,165.89,165.95,40236.0,163.7386,163.7682,163.5809,163.64,40236.0
2024-04-09 15:10:00,165.95,166.08,165.91,166.05,8092.0,163.64,163.7682,163.6006,163.7386,8092.0
2024-04-09 15:15:00,166.06,166.29,166.06,166.29,6308.0,163.7485,163.9753,163.7485,163.9753,6308.0
2024-04-09 15:20:00,166.3,166.5,166.24,166.36,8604.0,163.9851,164.1824,163.926,164.0443,8604.0
2024-04-09 15:25:00,166.39,166.77,166.34,166.72,11494.0,164.0739,164.4486,164.0246,164.3993,11494.0
2024-04-09 15:30:00,166.76,166.86,166.61,166.64,11367.0,164.4387,164.5373,164.2908,164.3204,11367.0
2024-04-09 15:35:00,166.67,166.77,166.45,166.49,12735.0,164.35,164.4486,164.1331,164.1725,12735.0
2024-04-09 15:40:00,166.52,166.68,166.5,166.58,14514.0,164.2021,164.3599,164.1824,164.2612,14514.0
2024-04-09 15:45:00,166.59,166.66,166.49,166.59,25161.0,164.2711,164.3401,164.1725,164.2711,25161.0
2024-04-09 15:50:00,166.61,166.81,166.46,166.81,30908.0,164.2908,164.488,164.1429,164.488,30908.0
2024-04-09 15:55:00,166.85,167.18,166.74,167.09,108628.0,164.5275,164.8529,164.419,164.7641,108628.0
2024-04-10 09:30:00,164.26,164.26,162.64,163.89,58846.0,161.9735,161.9735,160.3761,161.6087,58846.0
2024-04-10 09:35:00,163.95,163.95,162.98,163.31,42242.0,161.6679,161.6679,160.7114,161.0368,42242.0
2024-04-10 09:40:00,163.21,163.47,162.7,163.47,51536.0,160.9382,161.1945,160.4353,161.1945,51536.0
2024-04-10 09:45:00,163.27,163.32,162.86,163.02,18913.0,160.9973,161.0466,160.593,160.7508,18913.0
2024-04-10 09:50:00,163.06,163.35,162.87,163.19,21825.0,160.7902,161.0762,160.6029,160.9184,21825.0
2024-04-10 09:55:00,163.11,163.11,162.7,162.98,20927.0,160.8395,160.8395,160.4353,160.7114,20927.0
2024-04-10 10:00:00,162.87,163.19,162.86,163.0,17021.0,160.6029,160.9184,160.593,160.7311,17021.0
2024-04-10 10:05:00,163.02,163.73,163.01,163.52,15438.0,160.7508,161.4509,160.7409,161.2438,15438.0
2024-04-10 10:10:00,163.58,163.83,163.48,163.81,11869.0,161.303,161.5495,161.2044,161.5298,11869.0
2024-04-10 10:15:00,163.77,164.16,163.6,164.09,16605.0,161.4904,161.8749,161.3227,161.8059,16605.0
2024-04-10 10:20:00,164.02,164.41,163.85,164.41,7689.0,161.7369,162.1215,161.5692,162.1215,7689.0
2024-04-10 10:25:00,164.4,164.5,163.99,164.13,11444.0,162.1116,162.2102,161.7073,161.8453,11444.0
2024-04-10 10:30:00,164.06,164.39,163.9,163.9,13821.0,161.7763,162.1017,161.6186,161.6186,13821.0
2024-04-10 10:35:00,163.87,164.63,163.87,164.6,21388.0,161.589,162.3384,161.589,162.3088,21388.0
2024-04-10 10:40:00,164.62,164.72,164.37,164.49,34227.0,162.3285,162.4271,162.082,162.2003,34227.0
2024-04-10 10:45:00,164.49,164.59,164.25,164.4,10737.0,162.2003,162.2989,161.9637,162.1116,10737.0
2024-04-10 10:50:00,164.43,164.87,164.41,164.71,21591.0,162.1412,162.575,162.1215,162.4173,21591.0
2024-04-10 10:55:00,164.77,164.82,164.41,164.75,27535.0,162.4764,162.5257,162.1215,162.4567,27535.0
2024-04-10 11:00:00,164.75,164.75,164.42,164.51,11465.0,162.4567,162.4567,162.1313,162.2201,11465.0
2024-04-10 11:05:00,164.47,164.65,164.45,164.51,5851.0,162.1806,162.3581,162.1609,162.2201,5851.0
2024-04-10 11:10:00,164.47,164.55,164.38,164.38,3248.0,162.1806,162.2595,162.0919,162.0919,3248.0
2024-04-10 11:15:00,164.34,164.43,164.15,164.15,4006.0,162.0524,162.1412,161.8651,161.8651,4006.0
2024-04-10 11:20:00,164.22,164.3,164.09,164.2,4575.0,161.9341,162.013,161.8059,161.9144,4575.0
2024-04-10 11:25:00,164.2,164.57,164.19,164.33,5858.0,161.9144,162.2792,161.9045,162.0426,5858.0
2024-04-10 11:30:00,164.32,164.59,164.31,164.44,7891.0,162.0327,162.2989,162.0228,162.151,7891.0
2024-04-10 11:35:00,164.32,164.36,164.13,164.16,5737.0,162.0327,162.0721,161.8453,161.8749,5737.0
2024-04-10 11:40:00,164.11,164.11,163.7,163.79,4499.0,161.8256,161.8256,161.4213,161.5101,4499.0
2024-04-10 11:45:00,163.72,163.91,163.5,163.69,13261.0,161.4411,161.6284,161.2241,161.4115,13261.0
2024-04-10 11:50:00,163.7,163.72,163.43,163.62,12936.0,161.4213,161.4411,161.1551,161.3424,12936.0
2024-04-10 11:55:00,163.71,163.82,163.57,163.62,6895.0,161.4312,161.5397,161.2931,161.3424,6895.0
2024-04-10 12:00:00,163.64,163.76,163.56,163.71,6153.0,161.3622,161.4805,161.2833,161.4312,6153.0
2024-04-10 12:05:00,163.71,163.95,163.62,163.66,5106.0,161.4312,161.6679,161.3424,161.3819,5106.0
2024-04-10 12:10:00,163.71,163.71,163.25,163.25,5068.0,161.4312,161.4312,160.9776,160.9776,5068.0
2024-04-10 12:15:00,163.3,163.47,163.27,163.35,11764.0,161.0269,161.1945,160.9973,161.0762,11764.0
2024-04-10 12:20:00,163.38,163.49,163.28,163.46,13804.0,161.1058,161.2143,161.0072,161.1847,13804.0
2024-04-10 12:25:00,163.53,163.6,163.41,163.6,5751.0,161.2537,161.3227,161.1354,161.3227,5751.0
2024-04-10 12:30:00,163.62,163.71,163.38,163.65,31607.0,161.3424,161.4312,161.1058,161.372,31607.0
2024-04-10 12:35:00,163.58,163.66,163.51,163.53,7449.0,161.303,161.3819,161.234,161.2537,7449.0
2024-04-10 12:40:00,163.5,163.73,163.48,163.59,14644.0,161.2241,161.4509,161.2044,161.3129,14644.0
2024-04-10 12:45:00,163.59,163.88,163.59,163.88,13397.0,161.3129,161.5988,161.3129,161.5988,13397.0
2024-04-10 12:50:00,163.81,163.95,163.76,163.94,6221.0,161.5298,161.6679,161.4805,161.658,6221.0
2024-04-10 12:55:00,163.94,164.11,163.94,163.96,8365.0,161.658,161.8256,161.658,161.6777,8365.0
2024-04-10 13:00:00,163.97,164.09,163.5,163.66,27343.0,161.6876,161.8059,161.2241,161.3819,27343.0
2024-04-10 13:05:00,163.59,163.7,163.09,163.09,79851.0,161.3129,161.4213,160.8198,160.8198,79851.0
2024-04-10 13:10:00,163.09,163.47,162.89,163.47,16779.0,160.8198,161.1945,160.6226,161.1945,16779.0
2024-04-10 13:15:00,163.43,163.84,163.29,163.77,4977.0,161.1551,161.5594,161.017,161.4904,4977.0
2024-04-10 13:20:00,163.78,164.24,163.78,164.2,5084.0,161.5002,161.9538,161.5002,161.9144,5084.0
2024-04-10 13:25:00,164.24,164.37,163.92,163.92,6483.0,161.9538,162.082,161.6383,161.6383,6483.0
2024-04-10 13:30:00,163.87,163.99,163.42,163.52,2624.0,161.589,161.7073,161.1452,161.2438,2624.0
2024-04-10 13:35:00,163.59,163.62,163.27,163.3,4615.0,161.3129,161.3424,160.9973,161.0269,4615.0
2024-04-10 13:40:00,163.3,163.46,163.21,163.37,8864.0,161.0269,161.1847,160.9382,161.0959,8864.0
2024-04-10 13:45:00,163.36,163.52,163.25,163.49,5510.0,161.0861,161.2438,160.9776,161.2143,5510.0
2024-04-10 13:50:00,163.5,163.6,163.38,163.59,6429.0,161.2241,161.3227,161.1058,161.3129,6429.0
2024-04-10 13:55:00,163.59,164.16,163.56,163.87,9822.0,161.3129,161.8749,161.2833,161.589,9822.0
2024-04-10 14:00:00,163.93,164.07,163.76,163.95,4896.0,161.6481,161.7862,161.4805,161.6679,4896.0
2024-04-10 14:05:00,163.9,163.94,163.74,163.79,9072.0,161.6186,161.658,161.4608,161.5101,9072.0
2024-04-10 14:10:00,163.8,163.9,163.68,163.74,3689.0,161.5199,161.6186,161.4016,161.4608,3689.0
2024-04-10 14:15:00,163.78,163.92,163.53,163.64,5061.0,161.5002,161.6383,161.2537,161.3622,5061.0
2024-04-10 14:20:00,163.65,163.85,163.4,163.41,6791.0,161.372,161.5692,161.1255,161.1354,6791.0
2024-04-10 14:25:00,163.52,163.65,163.37,163.37,3633.0,161.2438,161.372,161.0959,161.0959,3633.0
2024-04-10 14:30:00,163.39,163.53,163.3,163.53,5964.0,161.1157,161.2537,161.0269,161.2537,5964.0
2024-04-10 14:35:00,163.49,163.53,163.33,163.5,4068.0,161.2143,161.2537,161.0565,161.2241,4068.0
2024-04-10 14:40:00,163.55,163.6,163.42,163.54,5712.0,161.2734,161.3227,161.1452,161.2636,5712.0
2024-04-10 14:45:00,163.53,163.6,163.46,163.58,5212.0,161.2537,161.3227,161.1847,161.303,5212.0
2024-04-10 14:50:00,163.61,163.67,163.41,163.45,6373.0,161.3326,161.3918,161.1354,161.1748,6373.0
2024-04-10 14:55:00,163.42,163.43,163.14,163.15,8008.0,161.1452,161.1551,160.8691,160.879,8008.0
2024-04-10 15:00:00,163.13,163.23,163.05,163.13,6095.0,160.8593,160.9579,160.7804,160.8593,6095.0
2024-04-10 15:05:00,163.15,163.38,163.11,163.2,17889.0,160.879,161.1058,160.8395,160.9283,17889.0
2024-04-10 15:10:00,163.24,163.75,163.22,163.75,13839.0,160.9677,161.4706,160.948,161.4706,13839.0
2024-04-10 15:15:00,163.7,163.97,163.58,163.69,13426.0,161.4213,161.6876,161.303,161.4115,13426.0
2024-04-10 15:20:00,163.68,163.86,163.57,163.82,12663.0,161.4016,161.5791,161.2931,161.5397,12663.0
2024-04-10 15:25:00,163.77,163.92,163.71,163.72,11032.0,161.4904,161.6383,161.4312,161.4411,11032.0
2024-04-10 15:30:00,163.77,163.77,163.24,163.28,9394.0,161.4904,161.4904,160.9677,161.0072,9394.0
2024-04-10 15:35:00,163.3,163.55,163.21,163.28,14800.0,161.0269,161.2734,160.9382,161.0072,14800.0
2024-04-10 15:40:00,163.3,163.48,163.26,163.43,9303.0,161.0269,161.2044,160.9875,161.1551,9303.0
2024-04-10 15:45:00,163.38,163.51,163.35,163.4,11536.0,161.1058,161.234,161.0762,161.1255,11536.0
2024-04-10 15:50:00,163.36,163.4,163.08,163.14,42554.0,161.0861,161.1255,160.81,160.8691,42554.0
2024-04-10 15:55:00,163.16,163.36,163.07,163.18,97487.0,160.8889,161.0861,160.8001,160.9086,97487.0
2024-04-11 09:30:00,163.32,163.71,162.76,163.03,50487.0,161.0466,161.4312,160.4944,160.7607,50487.0
2024-04-11 09:35:00,163.09,163.44,162.66,162.66,12963.0,160.8198,161.165,160.3958,160.3958,12963.0
2024-04-11 09:40:00,162.61,162.7,162.22,162.36,11789.0,160.3465,160.4353,159.9619,160.1,11789.0
2024-04-11 09:45:00,162.28,162.49,161.88,162.09,23577.0,160.0211,160.2282,159.6267,159.8337,23577.0
2024-04-11 09:50:00,162.09,162.7,162.04,162.52,11549.0,159.8337,160.4353,159.7844,160.2578,11549.0
2024-04-11 09:55:00,162.47,162.62,162.25,162.33,11842.0,160.2085,160.3564,159.9915,160.0704,11842.0
2024-04-11 10:00:00,162.44,162.46,161.58,161.65,27851.0,160.1789,160.1986,159.3308,159.3999,27851.0
2024-04-11 10:05:00,161.6,161.78,161.41,161.7,15998.0,159.3506,159.5281,159.1632,159.4492,15998.0
2024-04-11 10:10:00,161.7,161.83,161.58,161.71,9041.0,159.4492,159.5774,159.3308,159.459,9041.0
2024-04-11 10:15:00,161.68,161.77,161.48,161.63,11898.0,159.4295,159.5182,159.2322,159.3801,11898.0
2024-04-11 10:20:00,161.53,161.83,161.5,161.82,16077.0,159.2815,159.5774,159.252,159.5675,16077.0
2024-04-11 10:25:00,161.8,161.94,161.4,161.44,15454.0,159.5478,159.6858,159.1534,159.1928,15454.0
2024-04-11 10:30:00,161.44,161.92,161.41,161.87,10774.0,159.1928,159.6661,159.1632,159.6168,10774.0
2024-04-11 10:35:00,161.89,162.05,161.74,162.05,16100.0,159.6365,159.7943,159.4886,159.7943,16100.0
2024-04-11 10:40:00,162.09,162.23,161.94,162.15,12594.0,159.8337,159.9718,159.6858,159.8929,12594.0
2024-04-11 10:45:00,162.15,162.2,162.03,162.1,21357.0,159.8929,159.9422,159.7746,159.8436,21357.0
2024-04-11 10:50:00,162.06,162.17,161.68,161.77,9236.0,159.8042,159.9126,159.4295,159.5182,9236.0
2024-04-11 10:55:00,161.82,161.83,161.26,161.46,33939.0,159.5675,159.5774,159.0153,159.2125,33939.0
2024-04-11 11:00:00,161.47,161.83,161.4,161.71,10665.0,159.2224,159.5774,159.1534,159.459,10665.0
2024-04-11 11:05:00,161.65,161.88,161.56,161.81,8360.0,159.3999,159.6267,159.3111,159.5576,8360.0
2024-04-11 11:10:00,161.76,161.92,161.63,161.65,6817.0,159.5083,159.6661,159.3801,159.3999,6817.0
2024-04-11 11:15:00,161.64,162.05,161.64,161.85,21301.0,159.39,159.7943,159.39,159.5971,21301.0
2024-04-11 11:20:00,161.89,162.11,161.85,162.08,14523.0,159.6365,159.8535,159.5971,159.8239,14523.0
2024-04-11 11:25:00,162.06,162.16,161.99,162.02,25285.0,159.8042,159.9028,159.7351,159.7647,25285.0
2024-04-11 11:30:00,162.02,162.36,161.86,162.35,15034.0,159.7647,160.1,159.6069,160.0901,15034.0
2024-04-11 11:35:00,162.36,162.5,162.31,162.49,12377.0,160.1,160.238,160.0507,160.2282,12377.0
2024-04-11 11:40:00,162.38,162.61,162.36,162.42,11086.0,160.1197,160.3465,160.1,160.1592,11086.0
2024-04-11 11:45:00,162.52,162.82,162.5,162.56,14999.0,160.2578,160.5536,160.238,160.2972,14999.0
2024-04-11 11:50:00,162.53,162.58,162.33,162.34,6679.0,160.2676,160.3169,160.0704,160.0803,6679.0
2024-04-11 11:55:00,162.34,162.4,162.21,162.34,11125.0,160.0803,160.1394,159.9521,160.0803,11125.0
2024-04-11 12:00:00,162.34,162.58,162.25,162.32,16447.0,160.0803,160.3169,159.9915,160.0605,16447.0
2024-04-11 12:05:00,162.3,162.68,162.2,162.51,27355.0,160.0408,160.4155,159.9422,160.2479,27355.0
2024-04-11 12:10:00,162.62,162.89,162.62,162.89,8621.0,160.3564,160.6226,160.3564,160.6226,8621.0
2024-04-11 12:15:00,162.9,162.9,162.71,162.85,7439.0,160.6325,160.6325,160.4451,160.5832,7439.0
2024-04-11 12:20:00,162.85,163.0,162.79,162.93,8631.0,160.5832,160.7311,160.524,160.6621,8631.0
2024-04-11 12:25:00,162.93,162.93,162.62,162.62,16818.0,160.6621,160.6621,160.3564,160.3564,16818.0
2024-04-11 12:30:00,162.59,162.88,162.54,162.62,24481.0,160.3268,160.6127,160.2775,160.3564,24481.0
2024-04-11 12:35:00,162.62,162.62,162.37,162.4,35346.0,160.3564,160.3564,160.1098,160.1394,35346.0
2024-04-11 12:40:00,162.47,162.85,162.45,162.78,28324.0,160.2085,160.5832,160.1887,160.5141,28324.0
2024-04-11 12:45:00,162.76,162.79,162.59,162.74,5188.0,160.4944,160.524,160.3268,160.4747,5188.0
2024-04-11 12:50:00,162.76,162.76,162.6,162.64,8945.0,160.4944,160.4944,160.3366,160.3761,8945.0
2024-04-11 12:55:00,162.65,162.83,162.6,162.78,10609.0,160.386,160.5634,160.3366,160.5141,10609.0
2024-04-11 13:00:00,162.77,163.2,162.76,163.15,16900.0,160.5043,160.9283,160.4944,160.879,16900.0
2024-04-11 13:05:00,163.13,163.4,163.13,163.14,9477.0,160.8593,161.1255,160.8593,160.8691,9477.0
2024-04-11 13:10:00,163.19,163.34,163.19,163.29,7581.0,160.9184,161.0663,160.9184,161.017,7581.0
2024-04-11 13:15:00,163.29,163.29,163.03,163.25,5258.0,161.017,161.017,160.7607,160.9776,5258.0
2024-04-11 13:20:00,163.27,163.46,163.21,163.38,7301.0,160.9973,161.1847,160.9382,161.1058,7301.0
2024-04-11 13:25:00,163.37,163.67,163.37,163.53,11680.0,161.0959,161.3918,161.0959,161.2537,11680.0
2024-04-11 13:30:00,163.53,163.65,163.52,163.65,6867.0,161.2537,161.372,161.2438,161.372,6867.0
2024-04-11 13:35:00,163.62,163.62,163.33,163.37,8662.0,161.3424,161.3424,161.0565,161.0959,8662.0
2024-04-11 13:40:00,163.33,163.56,163.26,163.52,9940.0,161.0565,161.2833,160.9875,161.2438,9940.0
2024-04-11 13:45:00,163.55,163.64,163.48,163.62,12391.0,161.2734,161.3622,161.2044,161.3424,12391.0
2024-04-11 13:50:00,163.63,163.65,163.33,163.37,6565.0,161.3523,161.372,161.0565,161.0959,6565.0
2024-04-11 13:55:00,163.38,163.49,163.25,163.44,10510.0,161.1058,161.2143,160.9776,161.165,10510.0
2024-04-11 14:00:00,163.46,163.78,163.43,163.67,11345.0,161.1847,161.5002,161.1551,161.3918,11345.0
2024-04-11 14:05:00,163.65,163.94,163.65,163.88,8204.0,161.372,161.658,161.372,161.5988,8204.0
2024-04-11 14:10:00,163.85,163.86,163.67,163.72,7427.0,161.5692,161.5791,161.3918,161.4411,7427.0
2024-04-11 14:15:00,163.72,163.84,163.62,163.65,7576.0,161.4411,161.5594,161.3424,161.372,7576.0
2024-04-11 14:20:00,163.64,163.79,163.64,163.79,6889.0,161.3622,161.5101,161.3622,161.5101,6889.0
2024-04-11 14:25:00,163.78,163.87,163.68,163.7,12184.0,161.5002,161.589,161.4016,161.4213,12184.0
2024-04-11 14:30:00,163.71,164.29,163.68,163.94,21949.0,161.4312,162.0031,161.4016,161.658,21949.0
2024-04-11 14:35:00,163.94,163.97,163.87,163.91,5958.0,161.658,161.6876,161.589,161.6284,5958.0
2024-04-11 14:40:00,163.91,163.98,163.82,163.82,8062.0,161.6284,161.6974,161.5397,161.5397,8062.0
2024-04-11 14:45:00,163.83,163.9,163.53,163.56,11464.0,161.5495,161.6186,161.2537,161.2833,11464.0
2024-04-11 14:50:00,163.58,163.66,163.48,163.6,9642.0,161.303,161.3819,161.2044,161.3227,9642.0
2024-04-11 14:55:00,163.57,163.67,163.52,163.53,8840.0,161.2931,161.3918,161.2438,161.2537,8840.0
2024-04-11 15:00:00,163.56,163.67,163.54,163.54,8101.0,161.2833,161.3918,161.2636,161.2636,8101.0
2024-04-11 15:05:00,163.56,163.74,163.54,163.6,8515.0,161.2833,161.4608,161.2636,161.3227,8515.0
2024-04-11 15:10:00,163.64,163.66,163.42,163.44,7254.0,161.3622,161.3819,161.1452,161.165,7254.0
2024-04-11 15:15:00,163.41,163.58,163.38,163.38,10578.0,161.1354,161.303,161.1058,161.1058,10578.0
2024-04-11 15:20:00,163.41,163.49,163.38,163.44,9668.0,161.1354,161.2143,161.1058,161.165,9668.0
2024-04-11 15:25:00,163.41,163.61,163.33,163.59,15877.0,161.1354,161.3326,161.0565,161.3129,15877.0
2024-04-11 15:30:00,163.59,163.73,163.29,163.36,34618.0,161.3129,161.4509,161.017,161.0861,34618.0
2024-04-11 15:35:00,163.22,163.33,163.12,163.17,12687.0,160.948,161.0565,160.8494,160.8987,12687.0
2024-04-11 15:40:00,163.19,163.28,163.09,163.17,14090.0,160.9184,161.0072,160.8198,160.8987,14090.0
2024-04-11 15:45:00,163.15,163.27,163.01,163.05,21117.0,160.879,160.9973,160.7409,160.7804,21117.0
2024-04-11 15:50:00,163.03,163.14,162.8,163.05,42473.0,160.7607,160.8691,160.5339,160.7804,42473.0
2024-04-11 15:55:00,163.06,163.07,162.66,162.67,96470.0,160.7902,160.8001,160.3958,160.4057,96470.0
2024-04-12 09:30:00,155.85,155.98,150.65,152.61,483299.0,153.6806,153.8088,148.553,150.4857,483299.0
2024-04-12 09:35:00,152.61,152.86,150.74,150.93,291986.0,150.4857,150.7322,148.6417,148.8291,291986.0
2024-04-12 09:40:00,150.93,151.02,148.7,148.99,428258.0,148.8291,148.9178,146.6301,146.9161,428258.0
2024-04-12 09:45:00,148.9,150.23,148.79,150.07,343356.0,146.8273,148.1388,146.7189,147.9811,343356.0
2024-04-12 09:50:00,150.02,151.22,149.9,151.13,417243.0,147.9318,149.1151,147.8134,149.0263,417243.0
2024-04-12 09:55:00,151.19,152.32,150.83,151.25,163899.0,149.0855,150.1997,148.7305,149.1446,163899.0
2024-04-12 10:00:00,151.2,151.2,150.0,150.56,153286.0,149.0953,149.0953,147.912,148.4642,153286.0
2024-04-12 10:05:00,150.63,151.55,150.02,151.16,250159.0,148.5333,149.4405,147.9318,149.0559,250159.0
2024-04-12 10:10:00,151.17,151.55,150.49,151.13,196954.0,149.0657,149.4405,148.3952,149.0263,196954.0
2024-04-12 10:15:00,151.14,152.27,151.14,151.96,289936.0,149.0362,150.1504,149.0362,149.8448,289936.0
2024-04-12 10:20:00,151.96,152.2,150.1,150.33,92769.0,149.8448,150.0814,148.0106,148.2374,92769.0
2024-04-12 10:25:00,150.33,150.87,150.01,150.83,88111.0,148.2374,148.7699,147.9219,148.7305,88111.0
2024-04-12 10:30:00,150.8,151.02,150.21,150.23,82778.0,148.7009,148.9178,148.1191,148.1388,82778.0
2024-04-12 10:35:00,150.24,150.53,149.38,149.78,218574.0,148.1487,148.4347,147.3007,147.6951,218574.0
2024-04-12 10:40:00,149.74,150.2,149.2,150.2,161715.0,147.6557,148.1093,147.1232,148.1093,161715.0
2024-04-12 10:45:00,150.16,151.0,150.16,150.94,60410.0,148.0698,148.8981,148.0698,148.839,60410.0
2024-04-12 10:50:00,150.86,151.46,150.32,150.5,94911.0,148.7601,149.3517,148.2276,148.4051,94911.0
2024-04-12 10:55:00,150.47,150.91,150.0,150.05,85990.0,148.3755,148.8094,147.912,147.9613,85990.0
2024-04-12 11:00:00,150.1,151.26,150.06,150.95,46229.0,148.0106,149.1545,147.9712,148.8488,46229.0
2024-04-12 11:05:00,150.97,151.06,150.69,150.97,54739.0,148.8685,148.9573,148.5924,148.8685,54739.0
2024-04-12 11:10:00,150.92,151.19,150.65,150.72,107160.0,148.8192,149.0855,148.553,148.622,107160.0
2024-04-12 11:15:00,150.75,150.98,150.56,150.72,88786.0,148.6516,148.8784,148.4642,148.622,88786.0
2024-04-12 11:20:00,150.75,150.76,150.0,150.12,95607.0,148.6516,148.6615,147.912,148.0304,95607.0
2024-04-12 11:25:00,150.13,150.42,149.82,150.38,114577.0,148.0402,148.3262,147.7345,148.2867,114577.0
2024-04-12 11:30:00,150.41,150.69,150.13,150.61,53081.0,148.3163,148.5924,148.0402,148.5135,53081.0
2024-04-12 11:35:00,150.55,151.12,150.55,150.94,56496.0,148.4544,149.0164,148.4544,148.839,56496.0
2024-04-12 11:40:00,151.0,151.32,150.57,150.6,87824.0,148.8981,149.2137,148.4741,148.5037,87824.0
2024-04-12 11:45:00,150.61,150.75,150.23,150.67,51896.0,148.5135,148.6516,148.1388,148.5727,51896.0
2024-04-12 11:50:00,150.67,150.68,150.3,150.44,119677.0,148.5727,148.5826,148.2079,148.3459,119677.0
2024-04-12 11:55:00,150.43,150.85,150.41,150.5,61480.0,148.3361,148.7502,148.3163,148.4051,61480.0
2024-04-12 12:00:00,150.53,150.62,150.0,150.06,61459.0,148.4347,148.5234,147.912,147.9712,61459.0
2024-04-12 12:05:00,150.05,150.24,149.23,149.24,58702.0,147.9613,148.1487,147.1528,147.1626,58702.0
2024-04-12 12:10:00,149.19,149.36,149.05,149.33,54264.0,147.1133,147.2809,146.9753,147.2514,54264.0
2024-04-12 12:15:00,149.29,149.69,149.04,149.07,86255.0,147.2119,147.6064,146.9654,146.995,86255.0
2024-04-12 12:20:00,149.06,149.36,148.95,149.36,41875.0,146.9851,147.2809,146.8767,147.2809,41875.0
2024-04-12 12:25:00,149.29,149.45,149.03,149.09,42108.0,147.2119,147.3697,146.9555,147.0147,42108.0
2024-04-12 12:30:00,149.11,149.59,148.85,149.55,80061.0,147.0344,147.5077,146.778,147.4683,80061.0
2024-04-12 12:35:00,149.52,149.81,149.17,149.81,63951.0,147.4387,147.7247,147.0936,147.7247,63951.0
2024-04-12 12:40:00,149.79,150.05,149.3,149.34,113975.0,147.705,147.9613,147.2218,147.2612,113975.0
2024-04-12 12:45:00,149.4,150.0,149.37,149.89,67133.0,147.3204,147.912,147.2908,147.8036,67133.0
2024-04-12 12:50:00,149.91,150.18,149.81,149.9,59371.0,147.8233,148.0895,147.7247,147.8134,59371.0
2024-04-12 12:55:00,149.85,150.06,149.72,149.86,322090.0,147.7641,147.9712,147.6359,147.774,322090.0
2024-04-12 13:00:00,149.83,149.88,148.65,148.72,61905.0,147.7444,147.7937,146.5808,146.6499,61905.0
2024-04-12 13:05:00,148.7,149.71,148.68,149.5,67443.0,146.6301,147.6261,146.6104,147.419,67443.0
2024-04-12 13:10:00,149.5,149.65,148.92,148.94,58440.0,147.419,147.5669,146.8471,146.8668,58440.0
2024-04-12 13:15:00,149.0,149.19,148.66,148.67,31301.0,146.926,147.1133,146.5907,146.6005,31301.0
2024-04-12 13:20:00,148.65,148.82,148.48,148.71,80149.0,146.5808,146.7485,146.4132,146.64,80149.0
2024-04-12 13:25:00,148.72,149.2,148.71,149.12,42088.0,146.6499,147.1232,146.64,147.0443,42088.0
2024-04-12 13:30:00,149.14,149.16,148.91,148.95,37166.0,147.064,147.0837,146.8372,146.8767,37166.0
2024-04-12 13:35:00,148.94,149.35,148.8,149.25,30321.0,146.8668,147.2711,146.7287,147.1725,30321.0
2024-04-12 13:40:00,149.25,149.57,149.25,149.46,32568.0,147.1725,147.488,147.1725,147.3796,32568.0
2024-04-12 13:45:00,149.47,149.81,149.47,149.72,26081.0,147.3894,147.7247,147.3894,147.6359,26081.0
2024-04-12 13:50:00,149.72,149.78,149.29,149.29,36313.0,147.6359,147.6951,147.2119,147.2119,36313.0
2024-04-12 13:55:00,149.28,149.56,149.07,149.25,34343.0,147.2021,147.4782,146.995,147.1725,34343.0
2024-04-12 14:00:00,149.25,149.26,148.84,149.1,39396.0,147.1725,147.1823,146.7682,147.0246,39396.0
2024-04-12 14:05:00,149.12,149.62,149.12,149.61,31743.0,147.0443,147.5373,147.0443,147.5275,31743.0
2024-04-12 14:10:00,149.59,149.74,149.51,149.52,25016.0,147.5077,147.6557,147.4289,147.4387,25016.0
2024-04-12 14:15:00,149.49,149.68,149.29,149.29,32267.0,147.4091,147.5965,147.2119,147.2119,32267.0
2024-04-12 14:20:00,149.26,149.5,149.22,149.31,35341.0,147.1823,147.419,147.1429,147.2316,35341.0
2024-04-12 14:25:00,149.3,149.42,149.08,149.34,45763.0,147.2218,147.3401,147.0048,147.2612,45763.0
2024-04-12 14:30:00,149.33,149.43,149.14,149.35,33142.0,147.2514,147.35,147.064,147.2711,33142.0
2024-04-12 14:35:00,149.31,149.4,148.92,149.0,36244.0,147.2316,147.3204,146.8471,146.926,36244.0
2024-04-12 14:40:00,149.01,149.15,148.78,148.99,62055.0,146.9358,147.0739,146.709,146.9161,62055.0
2024-04-12 14:45:00,148.98,149.07,148.83,148.96,35833.0,146.9062,146.995,146.7583,146.8865,35833.0
2024-04-12 14:50:00,148.99,149.15,148.83,148.93,27832.0,146.9161,147.0739,146.7583,146.8569,27832.0
2024-04-12 14:55:00,148.92,149.12,148.78,149.04,34819.0,146.8471,147.0443,146.709,146.9654,34819.0
2024-04-12 15:00:00,148.99,149.28,148.81,149.28,68064.0,146.9161,147.2021,146.7386,147.2021,68064.0
2024-04-12 15:05:00,149.23,149.31,148.96,149.28,233667.0,147.1528,147.2316,146.8865,147.2021,233667.0
2024-04-12 15:10:00,149.3,149.67,149.3,149.62,44045.0,147.2218,147.5866,147.2218,147.5373,44045.0
2024-04-12 15:15:00,149.6,149.85,149.38,149.8,78625.0,147.5176,147.7641,147.3007,147.7148,78625.0
2024-04-12 15:20:00,149.79,149.92,149.4,149.68,60768.0,147.705,147.8331,147.3204,147.5965,60768.0
2024-04-12 15:25:00,149.68,149.74,149.4,149.47,72957.0,147.5965,147.6557,147.3204,147.3894,72957.0
2024-04-12 15:30:00,149.48,150.04,149.44,149.95,63422.0,147.3993,147.9515,147.3598,147.8627,63422.0
2024-04-12 15:35:00,149.94,149.96,149.69,149.75,50593.0,147.8529,147.8726,147.6064,147.6655,50593.0
2024-04-12 15:40:00,149.78,150.2,149.71,150.2,633364.0,147.6951,148.1093,147.6261,148.1093,633364.0
2024-04-12 15:45:00,150.19,150.37,149.93,150.33,121396.0,148.0994,148.2769,147.843,148.2374,121396.0
2024-04-12 15:50:00,150.37,150.38,149.86,149.86,159670.0,148.2769,148.2867,147.774,147.774,159670.0
2024-04-12 15:55:00,149.86,150.12,149.77,149.98,359369.0,147.774,148.0304,147.6852,147.8923,359369.0
2024-04-15 09:30:00,151.12,154.4,151.11,154.07,225743.0,149.0164,152.2508,149.0066,151.9254,225743.0
2024-04-15 09:35:00,153.98,155.0,153.73,154.41,317202.0,151.8366,152.8424,151.5901,152.2606,317202.0
2024-04-15 09:40:00,154.41,154.44,153.5,153.95,97503.0,152.2606,152.2902,151.3633,151.8071,97503.0
2024-04-15 09:45:00,153.89,154.11,153.37,153.39,76119.0,151.7479,151.9648,151.2351,151.2548,76119.0
2024-04-15 09:50:00,153.4,154.66,153.23,154.08,113043.0,151.2647,152.5072,151.0971,151.9352,113043.0
2024-04-15 09:55:00,154.09,154.44,153.65,154.44,45274.0,151.9451,152.2902,151.5112,152.2902,45274.0
2024-04-15 10:00:00,154.36,154.39,153.54,154.1,91219.0,152.2113,152.2409,151.4028,151.955,91219.0
2024-04-15 10:05:00,154.03,154.28,153.41,153.5,76121.0,151.8859,152.1325,151.2746,151.3633,76121.0
2024-04-15 10:10:00,153.4,153.5,152.74,153.0,58911.0,151.2647,151.3633,150.6139,150.8703,58911.0
2024-04-15 10:15:00,153.0,153.46,152.85,153.07,65997.0,150.8703,151.3239,150.7224,150.9393,65997.0
2024-04-15 10:20:00,153.07,153.36,152.93,153.0,87265.0,150.9393,151.2253,150.8013,150.8703,87265.0
2024-04-15 10:25:00,152.98,153.05,152.44,152.55,71518.0,150.8506,150.9196,150.3181,150.4265,71518.0
2024-04-15 10:30:00,152.55,153.12,152.25,152.92,106458.0,150.4265,150.9886,150.1307,150.7914,106458.0
2024-04-15 10:35:00,152.92,153.05,151.63,151.64,51659.0,150.7914,150.9196,149.5193,149.5292,51659.0
2024-04-15 10:40:00,151.66,152.13,151.43,151.51,52072.0,149.5489,150.0124,149.3221,149.401,52072.0
2024-04-15 10:45:00,151.5,151.86,151.14,151.44,73714.0,149.3912,149.7461,149.0362,149.332,73714.0
2024-04-15 10:50:00,151.43,151.6,150.86,150.94,55366.0,149.3221,149.4898,148.7601,148.839,55366.0
2024-04-15 10:55:00,150.98,151.51,150.69,151.24,54903.0,148.8784,149.401,148.5924,149.1348,54903.0
2024-04-15 11:00:00,151.19,151.97,151.19,151.97,49780.0,149.0855,149.8546,149.0855,149.8546,49780.0
2024-04-15 11:05:00,151.92,152.47,151.86,152.33,71639.0,149.8053,150.3477,149.7461,150.2096,71639.0
2024-04-15 11:10:00,152.36,152.46,152.24,152.42,22844.0,150.2392,150.3378,150.1209,150.2984,22844.0
2024-04-15 11:15:00,152.36,152.79,152.17,152.63,73078.0,150.2392,150.6632,150.0518,150.5054,73078.0
2024-04-15 11:20:00,152.64,152.74,152.19,152.55,37203.0,150.5153,150.6139,150.0716,150.4265,37203.0
2024-04-15 11:25:00,152.48,152.57,152.23,152.48,27913.0,150.3575,150.4463,150.111,150.3575,27913.0
2024-04-15 11:30:00,152.48,152.65,152.28,152.56,37193.0,150.3575,150.5251,150.1603,150.4364,37193.0
2024-04-15 11:35:00,152.57,152.62,152.29,152.29,26670.0,150.4463,150.4956,150.1702,150.1702,26670.0
2024-04-15 11:40:00,152.32,152.83,152.2,152.27,34854.0,150.1997,150.7026,150.0814,150.1504,34854.0
2024-04-15 11:45:00,152.26,152.55,152.21,152.54,25177.0,150.1406,150.4265,150.0913,150.4167,25177.0
2024-04-15 11:50:00,152.54,153.28,152.47,153.0,71833.0,150.4167,151.1464,150.3477,150.8703,71833.0
2024-04-15 11:55:00,153.03,153.13,152.87,152.9,49529.0,150.8999,150.9985,150.7421,150.7717,49529.0
2024-04-15 12:00:00,152.92,153.12,152.76,153.08,54261.0,150.7914,150.9886,150.6336,150.9492,54261.0
2024-04-15 12:05:00,153.06,153.17,152.97,153.07,39482.0,150.9294,151.0379,150.8407,150.9393,39482.0
2024-04-15 12:10:00,153.1,153.43,153.06,153.4,53927.0,150.9689,151.2943,150.9294,151.2647,53927.0
2024-04-15 12:15:00,153.42,154.02,153.41,153.78,131315.0,151.2844,151.8761,151.2746,151.6394,131315.0
2024-04-15 12:20:00,153.78,153.86,153.2,153.31,54552.0,151.6394,151.7183,151.0675,151.176,54552.0
2024-04-15 12:25:00,153.27,153.38,153.14,153.18,29673.0,151.1365,151.245,151.0083,151.0478,29673.0
2024-04-15 12:30:00,153.2,153.25,152.95,153.12,24263.0,151.0675,151.1168,150.821,150.9886,24263.0
2024-04-15 12:35:00,153.04,153.28,153.0,153.26,27882.0,150.9097,151.1464,150.8703,151.1267,27882.0
2024-04-15 12:40:00,153.31,153.35,152.96,153.0,32632.0,151.176,151.2154,150.8308,150.8703,32632.0
2024-04-15 12:45:00,152.98,153.03,152.6,152.64,18126.0,150.8506,150.8999,150.4758,150.5153,18126.0
2024-04-15 12:50:00,152.57,152.62,152.42,152.44,18805.0,150.4463,150.4956,150.2984,150.3181,18805.0
2024-04-15 12:55:00,152.47,152.65,152.24,152.46,25550.0,150.3477,150.5251,150.1209,150.3378,25550.0
2024-04-15 13:00:00,152.45,152.6,152.24,152.54,21728.0,150.3279,150.4758,150.1209,150.4167,21728.0
2024-04-15 13:05:00,152.58,152.89,152.55,152.88,19446.0,150.4561,150.7618,150.4265,150.7519,19446.0
2024-04-15 13:10:00,152.85,152.93,152.62,152.62,39062.0,150.7224,150.8013,150.4956,150.4956,39062.0
2024-04-15 13:15:00,152.61,152.62,152.35,152.35,33679.0,150.4857,150.4956,150.2293,150.2293,33679.0
2024-04-15 13:20:00,152.41,152.43,152.19,152.38,25741.0,150.2885,150.3082,150.0716,150.2589,25741.0
2024-04-15 13:25:00,152.39,152.4,152.05,152.06,67117.0,150.2688,150.2786,149.9335,149.9434,67117.0
2024-04-15 13:30:00,152.07,152.07,151.62,151.78,33006.0,149.9532,149.9532,149.5095,149.6673,33006.0
2024-04-15 13:35:00,151.8,151.91,151.69,151.72,33425.0,149.687,149.7954,149.5785,149.6081,33425.0
2024-04-15 13:40:00,151.72,151.87,151.57,151.76,35756.0,149.6081,149.756,149.4602,149.6475,35756.0
2024-04-15 13:45:00,151.69,151.9,151.33,151.42,46675.0,149.5785,149.7856,149.2235,149.3123,46675.0
2024-04-15 13:50:00,151.37,151.74,151.22,151.56,38088.0,149.263,149.6278,149.1151,149.4503,38088.0
2024-04-15 13:55:00,151.56,151.82,151.44,151.72,49253.0,149.4503,149.7067,149.332,149.6081,49253.0
2024-04-15 14:00:00,151.73,151.73,151.14,151.29,35001.0,149.618,149.618,149.0362,149.1841,35001.0
2024-04-15 14:05:00,151.29,151.34,150.86,151.12,35538.0,149.1841,149.2334,148.7601,149.0164,35538.0
2024-04-15 14:10:00,151.1,151.11,150.71,150.75,58426.0,148.9967,149.0066,148.6122,148.6516,58426.0
2024-04-15 14:15:00,150.74,150.92,150.59,150.92,48006.0,148.6417,148.8192,148.4938,148.8192,48006.0
2024-04-15 14:20:00,150.89,150.9,150.46,150.59,23424.0,148.7896,148.7995,148.3656,148.4938,23424.0
2024-04-15 14:25:00,150.58,150.78,150.32,150.37,23119.0,148.484,148.6812,148.2276,148.2769,23119.0
2024-04-15 14:30:00,150.34,151.0,150.31,151.0,27803.0,148.2473,148.8981,148.2177,148.8981,27803.0
2024-04-15 14:35:00,150.97,151.16,150.62,150.65,19898.0,148.8685,149.0559,148.5234,148.553,19898.0
2024-04-15 14:40:00,150.69,150.75,150.41,150.49,22530.0,148.5924,148.6516,148.3163,148.3952,22530.0
2024-04-15 14:45:00,150.53,150.56,150.35,150.39,22483.0,148.4347,148.4642,148.2572,148.2966,22483.0
2024-04-15 14:50:00,150.4,150.4,149.89,149.95,36759.0,148.3065,148.3065,147.8036,147.8627,36759.0
2024-04-15 14:55:00,149.96,150.25,149.96,150.14,40369.0,147.8726,148.1586,147.8726,148.0501,40369.0
2024-04-15 15:00:00,150.13,150.21,149.97,150.0,38141.0,148.0402,148.1191,147.8825,147.912,38141.0
2024-04-15 15:05:00,149.97,150.01,149.66,149.77,39132.0,147.8825,147.9219,147.5768,147.6852,39132.0
2024-04-15 15:10:00,149.8,149.84,149.55,149.68,32445.0,147.7148,147.7543,147.4683,147.5965,32445.0
2024-04-15 15:15:00,149.68,149.68,149.24,149.44,42432.0,147.5965,147.5965,147.1626,147.3598,42432.0
2024-04-15 15:20:00,149.44,149.89,149.38,149.8,82477.0,147.3598,147.8036,147.3007,147.7148,82477.0
2024-04-15 15:25:00,149.83,149.85,149.72,149.79,39326.0,147.7444,147.7641,147.6359,147.705,39326.0
2024-04-15 15:30:00,149.81,150.13,149.81,149.88,77372.0,147.7247,148.0402,147.7247,147.7937,77372.0
2024-04-15 15:35:00,149.86,149.97,149.77,149.92,45150.0,147.774,147.8825,147.6852,147.8331,45150.0
2024-04-15 15:40:00,149.92,150.17,149.77,150.13,66625.0,147.8331,148.0797,147.6852,148.0402,66625.0
2024-04-15 15:45:00,150.11,150.14,149.56,149.92,114246.0,148.0205,148.0501,147.4782,147.8331,114246.0
2024-04-15 15:50:00,149.94,150.27,149.8,150.19,270548.0,147.8529,148.1783,147.7148,148.0994,270548.0
2024-04-15 15:55:00,150.2,150.33,149.71,149.82,399309.0,148.1093,148.2374,147.6261,147.7345,399309.0
2024-04-16 09:30:00,150.2,150.2,148.66,149.54,95345.0,148.1093,148.1093,146.5907,147.4584,95345.0
2024-04-16 09:35:00,149.26,149.98,149.07,149.74,48612.0,147.1823,147.8923,146.995,147.6557,48612.0
2024-04-16 09:40:00,149.66,149.9,149.23,149.49,52790.0,147.5768,147.8134,147.1528,147.4091,52790.0
2024-04-16 09:45:00,149.35,149.47,149.07,149.4,34960.0,147.2711,147.3894,146.995,147.3204,34960.0
2024-04-16 09:50:00,149.45,149.69,149.1,149.62,29302.0,147.3697,147.6064,147.0246,147.5373,29302.0
2024-04-16 09:55:00,149.61,150.52,149.6,150.47,32786.0,147.5275,148.4248,147.5176,148.3755,32786.0
2024-04-16 10:00:00,150.47,150.47,150.05,150.38,30074.0,148.3755,148.3755,147.9613,148.2867,30074.0
2024-04-16 10:05:00,150.41,151.14,150.38,151.03,71114.0,148.3163,149.0362,148.2867,148.9277,71114.0
2024-04-16 10:10:00,150.98,151.5,150.9,151.5,65250.0,148.8784,149.3912,148.7995,149.3912,65250.0
2024-04-16 10:15:00,151.55,151.69,151.12,151.39,32329.0,149.4405,149.5785,149.0164,149.2827,32329.0
2024-04-16 10:20:00,151.39,152.33,151.34,152.27,61836.0,149.2827,150.2096,149.2334,150.1504,61836.0
2024-04-16 10:25:00,152.33,152.64,152.07,152.27,62261.0,150.2096,150.5153,149.9532,150.1504,62261.0
2024-04-16 10:30:00,152.34,152.51,152.04,152.09,49145.0,150.2195,150.3871,149.9236,149.9729,49145.0
2024-04-16 10:35:00,152.09,152.4,151.74,152.28,40115.0,149.9729,150.2786,149.6278,150.1603,40115.0
2024-04-16 10:40:00,152.28,152.64,152.22,152.45,36957.0,150.1603,150.5153,150.1011,150.3279,36957.0
2024-04-16 10:45:00,152.43,152.63,152.17,152.54,38830.0,150.3082,150.5054,150.0518,150.4167,38830.0
2024-04-16 10:50:00,152.56,152.72,152.25,152.61,32323.0,150.4364,150.5942,150.1307,150.4857,32323.0
2024-04-16 10:55:00,152.58,152.85,152.49,152.75,46710.0,150.4561,150.7224,150.3674,150.6238,46710.0
2024-04-16 11:00:00,152.73,152.93,152.47,152.72,29093.0,150.604,150.8013,150.3477,150.5942,29093.0
2024-04-16 11:05:00,152.66,152.75,152.31,152.75,24828.0,150.535,150.6238,150.1899,150.6238,24828.0
2024-04-16 11:10:00,152.73,152.9,152.68,152.81,30984.0,150.604,150.7717,150.5547,150.6829,30984.0
2024-04-16 11:15:00,152.81,153.25,152.69,152.76,51545.0,150.6829,151.1168,150.5646,150.6336,51545.0
2024-04-16 11:20:00,152.77,153.04,152.48,152.96,62030.0,150.6435,150.9097,150.3575,150.8308,62030.0
2024-04-16 11:25:00,153.0,153.22,152.86,153.09,17948.0,150.8703,151.0872,150.7322,150.959,17948.0
2024-04-16 11:30:00,153.1,153.14,152.78,152.96,13278.0,150.9689,151.0083,150.6533,150.8308,13278.0
2024-04-16 11:35:00,152.9,153.0,152.44,152.74,17617.0,150.7717,150.8703,150.3181,150.6139,17617.0
2024-04-16 11:40:00,152.75,152.81,152.57,152.65,11591.0,150.6238,150.6829,150.4463,150.5251,11591.0
2024-04-16 11:45:00,152.63,153.04,152.62,152.99,31757.0,150.5054,150.9097,150.4956,150.8604,31757.0
2024-04-16 11:50:00,153.09,153.58,153.01,153.54,24243.0,150.959,151.4422,150.8801,151.4028,24243.0
2024-04-16 11:55:00,153.54,153.81,153.21,153.21,50962.0,151.4028,151.669,151.0774,151.0774,50962.0
2024-04-16 12:00:00,153.24,153.24,152.97,153.03,16557.0,151.1069,151.1069,150.8407,150.8999,16557.0
2024-04-16 12:05:00,153.03,153.1,152.68,152.84,13699.0,150.8999,150.9689,150.5547,150.7125,13699.0
2024-04-16 12:10:00,152.92,153.04,152.85,152.92,20860.0,150.7914,150.9097,150.7224,150.7914,20860.0
2024-04-16 12:15:00,152.95,152.95,152.72,152.76,9288.0,150.821,150.821,150.5942,150.6336,9288.0
2024-04-16 12:20:00,152.68,152.9,152.68,152.86,10791.0,150.5547,150.7717,150.5547,150.7322,10791.0
2024-04-16 12:25:00,152.88,152.95,152.77,152.79,8083.0,150.7519,150.821,150.6435,150.6632,8083.0
2024-04-16 12:30:00,152.82,152.82,152.59,152.67,11925.0,150.6928,150.6928,150.466,150.5449,11925.0
2024-04-16 12:35:00,152.64,152.64,152.34,152.47,11321.0,150.5153,150.5153,150.2195,150.3477,11321.0
2024-04-16 12:40:00,152.53,152.65,152.42,152.43,14230.0,150.4068,150.5251,150.2984,150.3082,14230.0
2024-04-16 12:45:00,152.43,152.5,152.2,152.46,23327.0,150.3082,150.3772,150.0814,150.3378,23327.0
2024-04-16 12:50:00,152.46,152.52,152.32,152.36,12452.0,150.3378,150.397,150.1997,150.2392,12452.0
2024-04-16 12:55:00,152.36,152.38,152.1,152.34,14186.0,150.2392,150.2589,149.9828,150.2195,14186.0
2024-04-16 13:00:00,152.34,152.35,152.05,152.12,10995.0,150.2195,150.2293,149.9335,150.0025,10995.0
2024-04-16 13:05:00,152.1,152.44,152.07,152.4,11484.0,149.9828,150.3181,149.9532,150.2786,11484.0
2024-04-16 13:10:00,152.43,152.5,152.33,152.44,21479.0,150.3082,150.3772,150.2096,150.3181,21479.0
2024-04-16 13:15:00,152.46,152.73,152.39,152.72,17543.0,150.3378,150.604,150.2688,150.5942,17543.0
2024-04-16 13:20:00,152.74,153.03,152.7,152.78,30107.0,150.6139,150.8999,150.5745,150.6533,30107.0
2024-04-16 13:25:00,152.73,153.03,152.67,152.84,29146.0,150.604,150.8999,150.5449,150.7125,29146.0
2024-04-16 13:30:00,152.83,152.86,152.29,152.71,49556.0,150.7026,150.7322,150.1702,150.5843,49556.0
2024-04-16 13:35:00,152.68,153.14,152.66,153.14,31944.0,150.5547,151.0083,150.535,151.0083,31944.0
2024-04-16 13:40:00,153.1,153.41,152.97,153.03,20053.0,150.9689,151.2746,150.8407,150.8999,20053.0
2024-04-16 13:45:00,153.08,153.22,152.85,152.94,19345.0,150.9492,151.0872,150.7224,150.8111,19345.0
2024-04-16 13:50:00,152.87,153.19,152.63,153.18,20994.0,150.7421,151.0576,150.5054,151.0478,20994.0
2024-04-16 13:55:00,153.09,153.18,152.95,153.12,19608.0,150.959,151.0478,150.821,150.9886,19608.0
2024-04-16 14:00:00,153.08,153.08,152.88,153.07,14845.0,150.9492,150.9492,150.7519,150.9393,14845.0
2024-04-16 14:05:00,153.09,153.67,153.05,153.67,36990.0,150.959,151.531,150.9196,151.531,36990.0
2024-04-16 14:10:00,153.65,153.68,152.96,152.97,25670.0,151.5112,151.5408,150.8308,150.8407,25670.0
2024-04-16 14:15:00,153.0,153.03,152.34,152.39,23687.0,150.8703,150.8999,150.2195,150.2688,23687.0
2024-04-16 14:20:00,152.36,152.4,151.98,152.17,26169.0,150.2392,150.2786,149.8645,150.0518,26169.0
2024-04-16 14:25:00,152.16,152.61,152.16,152.55,28625.0,150.042,150.4857,150.042,150.4265,28625.0
2024-04-16 14:30:00,152.56,153.04,152.54,153.03,14801.0,150.4364,150.9097,150.4167,150.8999,14801.0
2024-04-16 14:35:00,153.04,153.04,152.74,152.91,17385.0,150.9097,150.9097,150.6139,150.7815,17385.0
2024-04-16 14:40:00,152.95,153.21,152.83,153.17,36128.0,150.821,151.0774,150.7026,151.0379,36128.0
2024-04-16 14:45:00,153.19,153.48,153.06,153.44,43112.0,151.0576,151.3436,150.9294,151.3042,43112.0
2024-04-16 14:50:00,153.44,154.11,153.41,153.9,61519.0,151.3042,151.9648,151.2746,151.7577,61519.0
2024-04-16 14:55:00,153.93,154.19,153.85,154.19,49624.0,151.7873,152.0437,151.7084,152.0437,49624.0
2024-04-16 15:00:00,154.19,154.28,153.89,153.94,47938.0,152.0437,152.1325,151.7479,151.7972,47938.0
2024-04-16 15:05:00,153.97,154.12,153.83,153.89,56718.0,151.8268,151.9747,151.6887,151.7479,56718.0
2024-04-16 15:10:00,153.9,154.16,153.81,153.89,67326.0,151.7577,152.0141,151.669,151.7479,67326.0
2024-04-16 15:15:00,153.87,154.03,153.71,154.03,41405.0,151.7282,151.8859,151.5704,151.8859,41405.0
2024-04-16 15:20:00,154.06,154.17,153.94,154.11,46392.0,151.9155,152.024,151.7972,151.9648,46392.0
2024-04-16 15:25:00,154.11,154.4,154.03,154.22,50051.0,151.9648,152.2508,151.8859,152.0733,50051.0
2024-04-16 15:30:00,154.23,154.24,153.64,153.66,51333.0,152.0832,152.093,151.5014,151.5211,51333.0
2024-04-16 15:35:00,153.64,153.81,153.57,153.71,50172.0,151.5014,151.669,151.4323,151.5704,50172.0
2024-04-16 15:40:00,153.7,153.81,153.2,153.23,88721.0,151.5605,151.669,151.0675,151.0971,88721.0
2024-04-16 15:45:00,153.22,153.67,153.21,153.52,83468.0,151.0872,151.531,151.0774,151.383,83468.0
2024-04-16 15:50:00,153.49,153.66,153.06,153.06,137138.0,151.3535,151.5211,150.9294,150.9294,137138.0
2024-04-16 15:55:00,153.06,153.31,152.87,152.99,277136.0,150.9294,151.176,150.7421,150.8604,277136.0
2024-04-17 09:30:00,153.01,153.01,151.24,152.23,146573.0,150.8801,150.8801,149.1348,150.111,146573.0
2024-04-17 09:35:00,152.05,152.75,151.78,152.65,59345.0,149.9335,150.6238,149.6673,150.5251,59345.0
2024-04-17 09:40:00,152.53,152.98,152.42,152.49,58962.0,150.4068,150.8506,150.2984,150.3674,58962.0
2024-04-17 09:45:00,152.51,152.81,152.42,152.47,80283.0,150.3871,150.6829,150.2984,150.3477,80283.0
2024-04-17 09:50:00,152.52,153.18,152.44,152.44,52922.0,150.397,151.0478,150.3181,150.3181,52922.0
2024-04-17 09:55:00,152.53,153.04,152.53,152.93,43015.0,150.4068,150.9097,150.4068,150.8013,43015.0
2024-04-17 10:00:00,153.0,153.0,152.07,152.33,24349.0,150.8703,150.8703,149.9532,150.2096,24349.0
2024-04-17 10:05:00,152.23,153.18,152.22,153.13,81190.0,150.111,151.0478,150.1011,150.9985,81190.0
2024-04-17 10:10:00,153.01,153.14,152.62,153.01,27795.0,150.8801,151.0083,150.4956,150.8801,27795.0
2024-04-17 10:15:00,152.97,152.98,152.6,152.84,24927.0,150.8407,150.8506,150.4758,150.7125,24927.0
2024-04-17 10:20:00,152.73,152.91,152.5,152.65,19947.0,150.604,150.7815,150.3772,150.5251,19947.0
2024-04-17 10:25:00,152.65,152.88,152.49,152.79,20286.0,150.5251,150.7519,150.3674,150.6632,20286.0
2024-04-17 10:30:00,152.72,152.72,152.49,152.59,18554.0,150.5942,150.5942,150.3674,150.466,18554.0
2024-04-17 10:35:00,152.59,152.67,152.25,152.4,13673.0,150.466,150.5449,150.1307,150.2786,13673.0
2024-04-17 10:40:00,152.41,152.42,151.99,152.19,26821.0,150.2885,150.2984,149.8743,150.0716,26821.0
2024-04-17 10:45:00,152.22,152.38,152.08,152.32,9787.0,150.1011,150.2589,149.9631,150.1997,9787.0
2024-04-17 10:50:00,152.27,152.27,151.56,151.58,17294.0,150.1504,150.1504,149.4503,149.47,17294.0
2024-04-17 10:55:00,151.53,151.66,151.33,151.38,17255.0,149.4207,149.5489,149.2235,149.2728,17255.0
2024-04-17 11:00:00,151.44,152.06,151.44,151.48,37903.0,149.332,149.9434,149.332,149.3714,37903.0
2024-04-17 11:05:00,151.48,151.57,151.35,151.37,14665.0,149.3714,149.4602,149.2432,149.263,14665.0
2024-04-17 11:10:00,151.41,151.59,151.31,151.59,18156.0,149.3024,149.4799,149.2038,149.4799,18156.0
2024-04-17 11:15:00,151.5,151.86,151.49,151.72,34800.0,149.3912,149.7461,149.3813,149.6081,34800.0
2024-04-17 11:20:00,151.69,151.99,151.69,151.92,13661.0,149.5785,149.8743,149.5785,149.8053,13661.0
2024-04-17 11:25:00,151.93,152.05,151.85,151.95,36221.0,149.8152,149.9335,149.7363,149.8349,36221.0
2024-04-17 11:30:00,151.91,151.96,151.43,151.53,14639.0,149.7954,149.8448,149.3221,149.4207,14639.0
2024-04-17 11:35:00,151.53,151.75,151.49,151.75,19291.0,149.4207,149.6377,149.3813,149.6377,19291.0
2024-04-17 11:40:00,151.77,152.09,151.7,152.02,38549.0,149.6574,149.9729,149.5884,149.9039,38549.0
2024-04-17 11:45:00,152.06,152.26,152.0,152.23,21300.0,149.9434,150.1406,149.8842,150.111,21300.0
2024-04-17 11:50:00,152.25,152.37,152.09,152.17,11332.0,150.1307,150.249,149.9729,150.0518,11332.0
2024-04-17 11:55:00,152.17,152.31,152.09,152.1,11879.0,150.0518,150.1899,149.9729,149.9828,11879.0
2024-04-17 12:00:00,152.17,152.19,151.76,151.77,9340.0,150.0518,150.0716,149.6475,149.6574,9340.0
2024-04-17 12:05:00,151.76,151.86,151.56,151.84,18240.0,149.6475,149.7461,149.4503,149.7264,18240.0
2024-04-17 12:10:00,151.88,152.32,151.88,152.11,17723.0,149.7659,150.1997,149.7659,149.9927,17723.0
2024-04-17 12:15:00,152.13,152.17,151.88,151.95,9746.0,150.0124,150.0518,149.7659,149.8349,9746.0
2024-04-17 12:20:00,151.99,152.1,151.93,152.08,15442.0,149.8743,149.9828,149.8152,149.9631,15442.0
2024-04-17 12:25:00,152.1,152.23,152.0,152.06,21519.0,149.9828,150.111,149.8842,149.9434,21519.0
2024-04-17 12:30:00,152.03,152.03,151.81,151.95,23879.0,149.9138,149.9138,149.6968,149.8349,23879.0
2024-04-17 12:35:00,152.0,152.0,151.61,151.74,9776.0,149.8842,149.8842,149.4996,149.6278,9776.0
2024-04-17 12:40:00,151.75,151.91,151.63,151.71,12184.0,149.6377,149.7954,149.5193,149.5982,12184.0
2024-04-17 12:45:00,151.71,152.23,151.68,152.21,22015.0,149.5982,150.111,149.5687,150.0913,22015.0
2024-04-17 12:50:00,152.21,152.5,152.15,152.31,18787.0,150.0913,150.3772,150.0321,150.1899,18787.0
2024-04-17 12:55:00,152.31,152.37,152.2,152.2,12804.0,150.1899,150.249,150.0814,150.0814,12804.0
2024-04-17 13:00:00,152.22,152.31,152.1,152.14,13758.0,150.1011,150.1899,149.9828,150.0222,13758.0
2024-04-17 13:05:00,152.08,152.43,152.07,152.38,28320.0,149.9631,150.3082,149.9532,150.2589,28320.0
2024-04-17 13:10:00,152.38,152.49,152.32,152.32,9168.0,150.2589,150.3674,150.1997,150.1997,9168.0
2024-04-17 13:15:00,152.34,152.65,152.3,152.5,15363.0,150.2195,150.5251,150.18,150.3772,15363.0
2024-04-17 13:20:00,152.47,152.49,152.19,152.2,20146.0,150.3477,150.3674,150.0716,150.0814,20146.0
2024-04-17 13:25:00,152.2,152.24,151.76,151.76,28646.0,150.0814,150.1209,149.6475,149.6475,28646.0
2024-04-17 13:30:00,151.71,151.78,151.47,151.49,9784.0,149.5982,149.6673,149.3616,149.3813,9784.0
2024-04-17 13:35:00,151.5,151.62,151.41,151.56,16339.0,149.3912,149.5095,149.3024,149.4503,16339.0
2024-04-17 13:40:00,151.56,151.69,151.24,151.68,23573.0,149.4503,149.5785,149.1348,149.5687,23573.0
2024-04-17 13:45:00,151.72,151.77,151.56,151.77,8548.0,149.6081,149.6574,149.4503,149.6574,8548.0
2024-04-17 13:50:00,151.79,151.98,151.6,151.97,11378.0,149.6771,149.8645,149.4898,149.8546,11378.0
2024-04-17 13:55:00,151.97,152.05,151.86,151.98,8378.0,149.8546,149.9335,149.7461,149.8645,8378.0
2024-04-17 14:00:00,151.97,151.97,151.72,151.79,4414.0,149.8546,149.8546,149.6081,149.6771,4414.0
2024-04-17 14:05:00,151.82,151.82,151.62,151.66,6453.0,149.7067,149.7067,149.5095,149.5489,6453.0
2024-04-17 14:10:00,151.62,151.67,151.43,151.5,9421.0,149.5095,149.5588,149.3221,149.3912,9421.0
2024-04-17 14:15:00,151.5,151.68,151.33,151.65,14755.0,149.3912,149.5687,149.2235,149.5391,14755.0
2024-04-17 14:20:00,151.64,151.75,151.54,151.7,13264.0,149.5292,149.6377,149.4306,149.5884,13264.0
2024-04-17 14:25:00,151.71,152.0,151.66,151.85,15742.0,149.5982,149.8842,149.5489,149.7363,15742.0
2024-04-17 14:30:00,151.81,151.97,151.77,151.92,15441.0,149.6968,149.8546,149.6574,149.8053,15441.0
2024-04-17 14:35:00,151.92,152.02,151.76,151.99,12060.0,149.8053,149.9039,149.6475,149.8743,12060.0
2024-04-17 14:40:00,152.0,152.78,152.0,152.76,31472.0,149.8842,150.6533,149.8842,150.6336,31472.0
2024-04-17 14:45:00,152.71,152.76,152.06,152.08,13283.0,150.5843,150.6336,149.9434,149.9631,13283.0
2024-04-17 14:50:00,152.04,152.23,151.7,151.87,18420.0,149.9236,150.111,149.5884,149.756,18420.0
2024-04-17 14:55:00,151.89,151.99,151.63,151.78,29291.0,149.7757,149.8743,149.5193,149.6673,29291.0
2024-04-17 15:00:00,151.74,151.78,151.53,151.58,15730.0,149.6278,149.6673,149.4207,149.47,15730.0
2024-04-17 15:05:00,151.59,151.7,151.52,151.69,12254.0,149.4799,149.5884,149.4109,149.5785,12254.0
2024-04-17 15:10:00,151.69,151.75,151.44,151.45,10973.0,149.5785,149.6377,149.332,149.3419,10973.0
2024-04-17 15:15:00,151.42,151.79,151.42,151.79,20081.0,149.3123,149.6771,149.3123,149.6771,20081.0
2024-04-17 15:20:00,151.75,151.85,151.67,151.85,17114.0,149.6377,149.7363,149.5588,149.7363,17114.0
2024-04-17 15:25:00,151.83,151.98,151.72,151.96,16240.0,149.7166,149.8645,149.6081,149.8448,16240.0
2024-04-17 15:30:00,151.99,152.06,151.74,151.81,20395.0,149.8743,149.9434,149.6278,149.6968,20395.0
2024-04-17 15:35:00,151.78,152.03,151.75,151.95,21593.0,149.6673,149.9138,149.6377,149.8349,21593.0
2024-04-17 15:40:00,151.96,152.02,151.81,151.81,33526.0,149.8448,149.9039,149.6968,149.6968,33526.0
2024-04-17 15:45:00,151.81,152.01,151.65,151.92,29980.0,149.6968,149.8941,149.5391,149.8053,29980.0
2024-04-17 15:50:00,151.91,152.11,151.83,152.02,55562.0,149.7954,149.9927,149.7166,149.9039,55562.0
2024-04-17 15:55:00,152.03,152.09,151.85,151.88,133723.0,149.9138,149.9729,149.7363,149.7659,133723.0
2024-04-18 09:30:00,151.91,152.36,151.17,152.3,92411.0,150.2181,150.6631,149.4863,150.6038,92411.0
2024-04-18 09:35:00,152.3,153.67,152.23,152.79,44755.0,150.6038,151.9585,150.5345,151.0883,44755.0
2024-04-18 09:40:00,152.75,153.63,152.75,153.39,45931.0,151.0487,151.9189,151.0487,151.6816,45931.0
2024-04-18 09:45:00,153.42,153.47,152.81,153.06,45419.0,151.7113,151.7607,151.1081,151.3553,45419.0
2024-04-18 09:50:00,153.08,153.51,152.75,153.51,28445.0,151.3751,151.8003,151.0487,151.8003,28445.0
2024-04-18 09:55:00,153.49,153.65,153.25,153.42,34692.0,151.7805,151.9387,151.5432,151.7113,34692.0
2024-04-18 10:00:00,153.42,153.5,152.56,152.68,65906.0,151.7113,151.7904,150.8609,150.9795,65906.0
2024-04-18 10:05:00,152.68,153.41,152.49,153.06,35637.0,150.9795,151.7014,150.7916,151.3553,35637.0
2024-04-18 10:10:00,153.09,153.23,152.58,152.85,25346.0,151.385,151.5234,150.8806,151.1476,25346.0
2024-04-18 10:15:00,152.96,152.98,152.14,152.25,37528.0,151.2564,151.2762,150.4455,150.5543,37528.0
2024-04-18 10:20:00,152.21,152.61,152.18,152.61,54129.0,150.5148,150.9103,150.4851,150.9103,54129.0
2024-04-18 10:25:00,152.56,152.89,152.13,152.2,81380.0,150.8609,151.1872,150.4356,150.5049,81380.0
2024-04-18 10:30:00,152.19,152.55,152.11,152.36,57074.0,150.495,150.851,150.4159,150.6631,57074.0
2024-04-18 10:35:00,152.36,152.71,152.21,152.31,53174.0,150.6631,151.0092,150.5148,150.6136,53174.0
2024-04-18 10:40:00,152.37,152.63,152.17,152.55,36000.0,150.673,150.9301,150.4752,150.851,36000.0
2024-04-18 10:45:00,152.55,152.61,152.1,152.48,27724.0,150.851,150.9103,150.406,150.7817,27724.0
2024-04-18 10:50:00,152.41,152.64,152.24,152.51,44676.0,150.7125,150.94,150.5444,150.8114,44676.0
2024-04-18 10:55:00,152.51,152.9,152.47,152.71,121108.0,150.8114,151.1971,150.7719,151.0092,121108.0
2024-04-18 11:00:00,152.71,152.89,152.51,152.53,57608.0,151.0092,151.1872,150.8114,150.8312,57608.0
2024-04-18 11:05:00,152.56,152.65,152.17,152.52,38550.0,150.8609,150.9499,150.4752,150.8213,38550.0
2024-04-18 11:10:00,152.51,152.93,152.5,152.91,17008.0,150.8114,151.2267,150.8015,151.207,17008.0
2024-04-18 11:15:00,152.85,153.02,152.62,152.63,21127.0,151.1476,151.3157,150.9202,150.9301,21127.0
2024-04-18 11:20:00,152.65,152.7,152.3,152.64,69854.0,150.9499,150.9993,150.6038,150.94,69854.0
2024-04-18 11:25:00,152.62,152.97,152.5,152.75,18824.0,150.9202,151.2663,150.8015,151.0487,18824.0
2024-04-18 11:30:00,152.72,153.23,152.72,153.22,19740.0,151.0191,151.5234,151.0191,151.5135,19740.0
2024-04-18 11:35:00,153.21,153.52,153.15,153.39,55552.0,151.5036,151.8102,151.4443,151.6816,55552.0
2024-04-18 11:40:00,153.43,153.43,152.94,153.14,35540.0,151.7212,151.7212,151.2366,151.4344,35540.0
2024-04-18 11:45:00,153.08,153.28,152.87,153.24,36503.0,151.3751,151.5728,151.1674,151.5333,36503.0
2024-04-18 11:50:00,153.27,153.53,153.26,153.51,31051.0,151.563,151.8201,151.5531,151.8003,31051.0
2024-04-18 11:55:00,153.49,153.56,153.16,153.16,40990.0,151.7805,151.8497,151.4542,151.4542,40990.0
2024-04-18 12:00:00,153.24,153.33,152.82,153.04,25629.0,151.5333,151.6223,151.118,151.3355,25629.0
2024-04-18 12:05:00,153.04,153.12,152.84,153.02,53214.0,151.3355,151.4146,151.1377,151.3157,53214.0
2024-04-18 12:10:00,152.99,153.0,152.74,152.84,46048.0,151.2861,151.296,151.0389,151.1377,46048.0
2024-04-18 12:15:00,152.84,153.07,152.77,152.93,32225.0,151.1377,151.3652,151.0685,151.2267,32225.0
2024-04-18 12:20:00,152.98,153.07,152.83,152.89,19825.0,151.2762,151.3652,151.1279,151.1872,19825.0
2024-04-18 12:25:00,152.89,153.0,152.74,152.93,32927.0,151.1872,151.296,151.0389,151.2267,32927.0
2024-04-18 12:30:00,152.93,153.03,152.62,152.63,28755.0,151.2267,151.3256,150.9202,150.9301,28755.0
2024-04-18 12:35:00,152.63,153.04,152.62,153.0,35604.0,150.9301,151.3355,150.9202,151.296,35604.0
2024-04-18 12:40:00,152.96,153.0,152.77,152.93,25919.0,151.2564,151.296,151.0685,151.2267,25919.0
2024-04-18 12:45:00,152.93,152.93,152.73,152.8,16221.0,151.2267,151.2267,151.029,151.0982,16221.0
2024-04-18 12:50:00,152.8,152.87,152.34,152.34,32169.0,151.0982,151.1674,150.6433,150.6433,32169.0
2024-04-18 12:55:00,152.39,152.59,152.35,152.51,36364.0,150.6928,150.8905,150.6532,150.8114,36364.0
2024-04-18 13:00:00,152.53,152.82,152.44,152.61,40826.0,150.8312,151.118,150.7422,150.9103,40826.0
2024-04-18 13:05:00,152.64,152.72,152.48,152.52,28641.0,150.94,151.0191,150.7817,150.8213,28641.0
2024-04-18 13:10:00,152.49,152.58,152.28,152.31,54331.0,150.7916,150.8806,150.584,150.6136,54331.0
2024-04-18 13:15:00,152.31,152.39,152.0,152.26,58613.0,150.6136,150.6928,150.3071,150.5642,58613.0
2024-04-18 13:20:00,152.27,152.28,151.54,151.58,29739.0,150.5741,150.584,149.8522,149.8918,29739.0
2024-04-18 13:25:00,151.59,152.11,151.58,152.08,69102.0,149.9017,150.4159,149.8918,150.3862,69102.0
2024-04-18 13:30:00,152.08,152.32,151.92,152.0,77132.0,150.3862,150.6235,150.228,150.3071,77132.0
2024-04-18 13:35:00,152.0,152.29,151.78,151.84,44353.0,150.3071,150.5939,150.0895,150.1489,44353.0
2024-04-18 13:40:00,151.84,152.1,151.54,152.09,33229.0,150.1489,150.406,149.8522,150.3961,33229.0
2024-04-18 13:45:00,152.04,152.33,151.99,152.15,35278.0,150.3466,150.6334,150.2972,150.4554,35278.0
2024-04-18 13:50:00,152.18,152.18,151.67,151.81,31543.0,150.4851,150.4851,149.9808,150.1192,31543.0
2024-04-18 13:55:00,151.82,152.2,151.7,152.2,19325.0,150.1291,150.5049,150.0104,150.5049,19325.0
2024-04-18 14:00:00,152.17,152.27,151.9,152.12,27567.0,150.4752,150.5741,150.2082,150.4258,27567.0
2024-04-18 14:05:00,152.09,152.19,152.0,152.07,21657.0,150.3961,150.495,150.3071,150.3763,21657.0
2024-04-18 14:10:00,152.05,152.27,152.0,152.14,16274.0,150.3565,150.5741,150.3071,150.4455,16274.0
2024-04-18 14:15:00,152.16,152.48,152.15,152.25,20196.0,150.4653,150.7817,150.4554,150.5543,20196.0
2024-04-18 14:20:00,152.31,152.33,152.14,152.14,24280.0,150.6136,150.6334,150.4455,150.4455,24280.0
2024-04-18 14:25:00,152.16,152.41,152.05,152.09,12054.0,150.4653,150.7125,150.3565,150.3961,12054.0
2024-04-18 14:30:00,152.09,152.11,151.96,152.06,21455.0,150.3961,150.4159,150.2675,150.3664,21455.0
2024-04-18 14:35:00,152.06,152.22,152.06,152.2,11575.0,150.3664,150.5246,150.3664,150.5049,11575.0
2024-04-18 14:40:00,152.24,152.48,152.23,152.48,16073.0,150.5444,150.7817,150.5345,150.7817,16073.0
2024-04-18 14:45:00,152.47,152.64,152.43,152.6,17977.0,150.7719,150.94,150.7323,150.9004,17977.0
2024-04-18 14:50:00,152.6,152.6,152.46,152.47,28372.0,150.9004,150.9004,150.762,150.7719,28372.0
2024-04-18 14:55:00,152.49,152.51,152.19,152.19,13259.0,150.7916,150.8114,150.495,150.495,13259.0
2024-04-18 15:00:00,152.22,152.58,152.2,152.46,16852.0,150.5246,150.8806,150.5049,150.762,16852.0
2024-04-18 15:05:00,152.48,152.62,152.35,152.44,20235.0,150.7817,150.9202,150.6532,150.7422,20235.0
2024-04-18 15:10:00,152.43,152.57,152.41,152.49,25667.0,150.7323,150.8707,150.7125,150.7916,25667.0
2024-04-18 15:15:00,152.49,152.7,152.41,152.62,34428.0,150.7916,150.9993,150.7125,150.9202,34428.0
2024-04-18 15:20:00,152.65,152.81,152.54,152.57,39152.0,150.9499,151.1081,150.8411,150.8707,39152.0
2024-04-18 15:25:00,152.56,152.82,152.55,152.67,30109.0,150.8609,151.118,150.851,150.9696,30109.0
2024-04-18 15:30:00,152.68,152.87,152.62,152.62,34076.0,150.9795,151.1674,150.9202,150.9202,34076.0
2024-04-18 15:35:00,152.58,152.76,152.41,152.49,33978.0,150.8806,151.0586,150.7125,150.7916,33978.0
2024-04-18 15:40:00,152.53,152.65,152.44,152.65,25848.0,150.8312,150.9499,150.7422,150.9499,25848.0
2024-04-18 15:45:00,152.65,152.7,152.53,152.68,34086.0,150.9499,150.9993,150.8312,150.9795,34086.0
2024-04-18 15:50:00,152.7,152.88,152.46,152.55,73306.0,150.9993,151.1773,150.762,150.851,73306.0
2024-04-18 15:55:00,152.54,153.38,152.54,153.03,374850.0,150.8411,151.6717,150.8411,151.3256,374850.0
2024-04-19 09:30:00,151.5,151.54,149.6,149.6,282449.0,149.8127,149.8522,147.9338,147.9338,282449.0
2024-04-19 09:35:00,149.71,150.36,149.71,150.0,52948.0,148.0426,148.6854,148.0426,148.3294,52948.0
2024-04-19 09:40:00,149.93,150.1,149.33,149.96,39158.0,148.2601,148.4283,147.6668,148.2898,39158.0
2024-04-19 09:45:00,149.87,150.56,149.83,149.97,41618.0,148.2008,148.8831,148.1613,148.2997,41618.0
2024-04-19 09:50:00,149.98,150.11,149.74,149.8,44096.0,148.3096,148.4381,148.0723,148.1316,44096.0
2024-04-19 09:55:00,149.84,149.84,149.06,149.12,111271.0,148.1712,148.1712,147.3998,147.4592,111271.0
2024-04-19 10:00:00,149.07,149.07,147.44,148.17,96904.0,147.4097,147.4097,145.7979,146.5198,96904.0
2024-04-19 10:05:00,148.31,148.31,147.48,148.0,96609.0,146.6582,146.6582,145.8374,146.3516,96609.0
2024-04-19 10:10:00,148.03,148.17,147.75,147.76,33267.0,146.3813,146.5198,146.1044,146.1143,33267.0
2024-04-19 10:15:00,147.81,148.06,147.12,147.22,63032.0,146.1638,146.411,145.4814,145.5803,63032.0
2024-04-19 10:20:00,147.12,147.75,147.11,147.63,62756.0,145.4814,146.1044,145.4716,145.9858,62756.0
2024-04-19 10:25:00,147.62,147.97,147.59,147.73,30352.0,145.9759,146.322,145.9462,146.0847,30352.0
2024-04-19 10:30:00,147.74,147.94,147.34,147.51,44124.0,146.0945,146.2923,145.699,145.8671,44124.0
2024-04-19 10:35:00,147.47,148.34,147.4,148.04,110961.0,145.8275,146.6879,145.7583,146.3912,110961.0
2024-04-19 10:40:00,148.03,148.95,147.97,148.87,127442.0,146.3813,147.2911,146.322,147.212,127442.0
2024-04-19 10:45:00,148.77,148.91,148.31,148.55,62482.0,147.1131,147.2515,146.6582,146.8955,62482.0
2024-04-19 10:50:00,148.58,149.14,148.46,149.06,188225.0,146.9252,147.4789,146.8065,147.3998,188225.0
2024-04-19 10:55:00,149.21,149.27,148.78,148.99,27937.0,147.5482,147.6075,147.123,147.3306,27937.0
2024-04-19 11:00:00,148.96,149.02,148.71,148.82,23569.0,147.301,147.3603,147.0537,147.1625,23569.0
2024-04-19 11:05:00,148.84,149.04,148.61,148.7,38386.0,147.1823,147.3801,146.9549,147.0438,38386.0
2024-04-19 11:10:00,148.68,148.93,148.64,148.77,66604.0,147.0241,147.2713,146.9845,147.1131,66604.0
2024-04-19 11:15:00,148.72,148.79,148.04,148.17,32050.0,147.0636,147.1328,146.3912,146.5198,32050.0
2024-04-19 11:20:00,148.15,148.17,147.82,147.9,38144.0,146.5,146.5198,146.1736,146.2528,38144.0
2024-04-19 11:25:00,147.91,147.91,147.39,147.65,49079.0,146.2626,146.2626,145.7484,146.0055,49079.0
2024-04-19 11:30:00,147.6,148.04,147.54,147.9,64697.0,145.9561,146.3912,145.8968,146.2528,64697.0
2024-04-19 11:35:00,147.94,148.08,147.71,147.95,44463.0,146.2923,146.4308,146.0649,146.3022,44463.0
2024-04-19 11:40:00,147.97,148.09,147.66,147.69,19551.0,146.322,146.4406,146.0154,146.0451,19551.0
2024-04-19 11:45:00,147.7,147.82,147.64,147.67,28331.0,146.055,146.1736,145.9957,146.0253,28331.0
2024-04-19 11:50:00,147.71,147.75,147.49,147.55,29660.0,146.0649,146.1044,145.8473,145.9067,29660.0
2024-04-19 11:55:00,147.55,147.63,147.33,147.63,41483.0,145.9067,145.9858,145.6891,145.9858,41483.0
2024-04-19 12:00:00,147.64,147.84,147.14,147.21,22575.0,145.9957,146.1934,145.5012,145.5704,22575.0
2024-04-19 12:05:00,147.21,147.55,147.16,147.53,58154.0,145.5704,145.9067,145.521,145.8869,58154.0
2024-04-19 12:10:00,147.49,147.76,147.47,147.54,41819.0,145.8473,146.1143,145.8275,145.8968,41819.0
2024-04-19 12:15:00,147.56,147.68,147.32,147.51,45069.0,145.9165,146.0352,145.6792,145.8671,45069.0
2024-04-19 12:20:00,147.52,147.62,147.36,147.42,50847.0,145.877,145.9759,145.7188,145.7781,50847.0
2024-04-19 12:25:00,147.42,147.7,147.38,147.55,52393.0,145.7781,146.055,145.7386,145.9067,52393.0
2024-04-19 12:30:00,147.56,147.69,147.43,147.49,59988.0,145.9165,146.0451,145.788,145.8473,59988.0
2024-04-19 12:35:00,147.47,147.47,147.22,147.28,34068.0,145.8275,145.8275,145.5803,145.6397,34068.0
2024-04-19 12:40:00,147.28,147.63,147.25,147.45,30452.0,145.6397,145.9858,145.61,145.8078,30452.0
2024-04-19 12:45:00,147.46,147.51,147.17,147.39,30959.0,145.8177,145.8671,145.5309,145.7484,30959.0
2024-04-19 12:50:00,147.35,147.59,147.31,147.32,31002.0,145.7089,145.9462,145.6693,145.6792,31002.0
2024-04-19 12:55:00,147.29,147.53,147.14,147.48,17724.0,145.6496,145.8869,145.5012,145.8374,17724.0
2024-04-19 13:00:00,147.42,147.84,147.42,147.77,20200.0,145.7781,146.1934,145.7781,146.1242,20200.0
2024-04-19 13:05:00,147.77,147.88,147.63,147.78,11879.0,146.1242,146.233,145.9858,146.1341,11879.0
2024-04-19 13:10:00,147.9,148.05,147.88,147.91,18648.0,146.2528,146.4011,146.233,146.2626,18648.0
2024-04-19 13:15:00,147.91,148.08,147.72,148.0,32959.0,146.2626,146.4308,146.0748,146.3516,32959.0
2024-04-19 13:20:00,148.01,148.2,147.89,148.08,23617.0,146.3615,146.5494,146.2429,146.4308,23617.0
2024-04-19 13:25:00,148.13,148.18,147.67,147.69,20920.0,146.4802,146.5296,146.0253,146.0451,20920.0
2024-04-19 13:30:00,147.74,147.95,147.72,147.87,29372.0,146.0945,146.3022,146.0748,146.2231,29372.0
2024-04-19 13:35:00,147.92,147.95,147.67,147.88,59731.0,146.2725,146.3022,146.0253,146.233,59731.0
2024-04-19 13:40:00,147.87,147.99,147.76,147.87,61647.0,146.2231,146.3418,146.1143,146.2231,61647.0
2024-04-19 13:45:00,147.89,147.89,147.5,147.71,57557.0,146.2429,146.2429,145.8572,146.0649,57557.0
2024-04-19 13:50:00,147.73,147.82,147.55,147.55,38873.0,146.0847,146.1736,145.9067,145.9067,38873.0
2024-04-19 13:55:00,147.59,147.6,147.28,147.31,53476.0,145.9462,145.9561,145.6397,145.6693,53476.0
2024-04-19 14:00:00,147.28,147.31,146.91,147.19,49140.0,145.6397,145.6693,145.2738,145.5507,49140.0
2024-04-19 14:05:00,147.22,147.34,147.02,147.16,28188.0,145.5803,145.699,145.3826,145.521,28188.0
2024-04-19 14:10:00,147.16,147.5,147.16,147.23,23966.0,145.521,145.8572,145.521,145.5902,23966.0
2024-04-19 14:15:00,147.2,147.23,147.01,147.17,19643.0,145.5606,145.5902,145.3727,145.5309,19643.0
2024-04-19 14:20:00,147.16,147.25,146.98,147.0,22061.0,145.521,145.61,145.343,145.3628,22061.0
2024-04-19 14:25:00,147.0,147.03,146.78,146.79,31397.0,145.3628,145.3924,145.1452,145.1551,31397.0
2024-04-19 14:30:00,146.77,146.9,146.73,146.86,18140.0,145.1353,145.2639,145.0958,145.2243,18140.0
2024-04-19 14:35:00,146.84,146.85,146.41,146.41,22929.0,145.2046,145.2145,144.7794,144.7794,22929.0
2024-04-19 14:40:00,146.44,146.44,146.01,146.02,38009.0,144.809,144.809,144.3838,144.3937,38009.0
2024-04-19 14:45:00,146.0,146.13,145.8,145.91,48478.0,144.3739,144.5025,144.1761,144.2849,48478.0
2024-04-19 14:50:00,145.93,146.35,145.93,146.17,54608.0,144.3047,144.72,144.3047,144.542,54608.0
2024-04-19 14:55:00,146.18,146.46,146.17,146.45,44111.0,144.5519,144.8288,144.542,144.8189,44111.0
2024-04-19 15:00:00,146.46,146.47,146.27,146.33,22478.0,144.8288,144.8387,144.6409,144.7002,22478.0
2024-04-19 15:05:00,146.33,146.35,146.1,146.21,40781.0,144.7002,144.72,144.4728,144.5816,40781.0
2024-04-19 15:10:00,146.21,146.23,145.94,146.19,33199.0,144.5816,144.6014,144.3146,144.5618,33199.0
2024-04-19 15:15:00,146.2,146.2,145.87,146.02,29024.0,144.5717,144.5717,144.2454,144.3937,29024.0
2024-04-19 15:20:00,146.01,146.06,145.87,145.94,39441.0,144.3838,144.4333,144.2454,144.3146,39441.0
2024-04-19 15:25:00,145.92,146.46,145.91,146.34,49426.0,144.2948,144.8288,144.2849,144.7101,49426.0
2024-04-19 15:30:00,146.33,146.7,146.33,146.38,55670.0,144.7002,145.0661,144.7002,144.7497,55670.0
2024-04-19 15:35:00,146.39,146.39,145.91,146.01,100235.0,144.7596,144.7596,144.2849,144.3838,100235.0
2024-04-19 15:40:00,146.02,146.62,145.95,146.53,68869.0,144.3937,144.987,144.3245,144.898,68869.0
2024-04-19 15:45:00,146.53,146.53,146.16,146.17,112555.0,144.898,144.898,144.5321,144.542,112555.0
2024-04-19 15:50:00,146.15,146.54,145.97,146.54,124436.0,144.5222,144.9079,144.3443,144.9079,124436.0
2024-04-19 15:55:00,146.54,146.58,146.22,146.49,305605.0,144.9079,144.9475,144.5915,144.8585,305605.0
2024-04-22 09:30:00,150.82,151.53,147.4,148.84,134071.0,149.1402,149.8423,145.7583,147.1823,134071.0
2024-04-22 09:35:00,148.51,149.43,148.35,148.68,31113.0,146.856,147.7657,146.6977,147.0241,31113.0
2024-04-22 09:40:00,148.74,149.0,148.26,148.78,20038.0,147.0834,147.3405,146.6087,147.123,20038.0
2024-04-22 09:45:00,148.76,148.84,147.97,148.18,26558.0,147.1032,147.1823,146.322,146.5296,26558.0
2024-04-22 09:50:00,148.19,148.49,147.95,148.22,35645.0,146.5395,146.8362,146.3022,146.5692,35645.0
2024-04-22 09:55:00,148.33,148.33,147.44,147.63,41499.0,146.678,146.678,145.7979,145.9858,41499.0
2024-04-22 10:00:00,147.59,148.05,147.58,147.87,47385.0,145.9462,146.4011,145.9363,146.2231,47385.0
2024-04-22 10:05:00,147.9,148.01,147.59,147.77,49026.0,146.2528,146.3615,145.9462,146.1242,49026.0
2024-04-22 10:10:00,147.8,148.01,146.89,147.0,47915.0,146.1539,146.3615,145.254,145.3628,47915.0
2024-04-22 10:15:00,147.03,147.39,146.92,147.1,65028.0,145.3924,145.7484,145.2837,145.4617,65028.0
2024-04-22 10:20:00,147.1,147.46,146.97,147.25,31981.0,145.4617,145.8177,145.3331,145.61,31981.0
2024-04-22 10:25:00,147.32,147.51,147.2,147.25,38331.0,145.6792,145.8671,145.5606,145.61,38331.0
2024-04-22 10:30:00,147.19,147.26,146.93,147.16,33187.0,145.5507,145.6199,145.2936,145.521,33187.0
2024-04-22 10:35:00,147.14,147.18,146.71,146.93,20540.0,145.5012,145.5408,145.076,145.2936,20540.0
2024-04-22 10:40:00,146.91,146.94,146.66,146.66,22026.0,145.2738,145.3035,145.0266,145.0266,22026.0
2024-04-22 10:45:00,146.66,146.88,146.62,146.88,28336.0,145.0266,145.2441,144.987,145.2441,28336.0
2024-04-22 10:50:00,146.82,146.84,146.27,146.34,31131.0,145.1848,145.2046,144.6409,144.7101,31131.0
2024-04-22 10:55:00,146.32,146.35,146.05,146.16,27835.0,144.6904,144.72,144.4234,144.5321,27835.0
2024-04-22 11:00:00,146.14,146.28,145.96,145.97,29966.0,144.5124,144.6508,144.3344,144.3443,29966.0
2024-04-22 11:05:00,145.99,146.12,145.92,146.0,48954.0,144.364,144.4926,144.2948,144.3739,48954.0
2024-04-22 11:10:00,145.99,146.09,145.9,145.94,29068.0,144.364,144.4629,144.275,144.3146,29068.0
2024-04-22 11:15:00,145.97,146.13,145.91,146.03,19729.0,144.3443,144.5025,144.2849,144.4036,19729.0
2024-04-22 11:20:00,146.06,146.07,145.67,145.75,18422.0,144.4333,144.4431,144.0476,144.1267,18422.0
2024-04-22 11:25:00,145.72,145.83,145.55,145.81,21775.0,144.097,144.2058,143.9289,144.186,21775.0
2024-04-22 11:30:00,145.82,145.91,145.59,145.6,18875.0,144.1959,144.2849,143.9685,143.9784,18875.0
2024-04-22 11:35:00,145.58,145.66,145.43,145.52,25919.0,143.9586,144.0377,143.8103,143.8993,25919.0
2024-04-22 11:40:00,145.55,145.66,145.51,145.65,23296.0,143.9289,144.0377,143.8894,144.0278,23296.0
2024-04-22 11:45:00,145.63,145.7,145.47,145.59,22347.0,144.008,144.0773,143.8498,143.9685,22347.0
2024-04-22 11:50:00,145.62,145.87,145.59,145.87,24424.0,143.9982,144.2454,143.9685,144.2454,24424.0
2024-04-22 11:55:00,145.85,145.91,145.64,145.73,20773.0,144.2256,144.2849,144.0179,144.1069,20773.0
2024-04-22 12:00:00,145.68,145.72,145.23,145.47,22205.0,144.0575,144.097,143.6125,143.8498,22205.0
2024-04-22 12:05:00,145.5,145.54,145.35,145.52,14553.0,143.8795,143.919,143.7312,143.8993,14553.0
2024-04-22 12:10:00,145.5,145.54,145.32,145.35,19520.0,143.8795,143.919,143.7015,143.7312,19520.0
2024-04-22 12:15:00,145.36,145.48,145.28,145.28,21255.0,143.741,143.8597,143.6619,143.6619,21255.0
2024-04-22 12:20:00,145.28,145.37,145.15,145.15,21825.0,143.6619,143.7509,143.5334,143.5334,21825.0
2024-04-22 12:25:00,145.15,145.31,145.01,145.01,25625.0,143.5334,143.6916,143.3949,143.3949,25625.0
2024-04-22 12:30:00,145.04,145.08,144.83,144.88,38398.0,143.4246,143.4642,143.217,143.2664,38398.0
2024-04-22 12:35:00,144.86,144.99,144.8,144.94,25062.0,143.2466,143.3752,143.1873,143.3257,25062.0
2024-04-22 12:40:00,144.94,144.99,144.88,144.93,14208.0,143.3257,143.3752,143.2664,143.3158,14208.0
2024-04-22 12:45:00,144.94,145.08,144.9,145.02,24060.0,143.3257,143.4642,143.2862,143.4048,24060.0
2024-04-22 12:50:00,145.02,145.07,144.98,144.99,32485.0,143.4048,143.4543,143.3653,143.3752,32485.0
2024-04-22 12:55:00,145.03,145.2,144.98,145.15,24609.0,143.4147,143.5828,143.3653,143.5334,24609.0
2024-04-22 13:00:00,145.16,145.45,145.09,145.22,45354.0,143.5433,143.83,143.4741,143.6026,45354.0
2024-04-22 13:05:00,145.19,145.94,145.14,145.84,34401.0,143.5729,144.3146,143.5235,144.2157,34401.0
2024-04-22 13:10:00,145.84,146.19,145.72,146.03,56067.0,144.2157,144.5618,144.097,144.4036,56067.0
2024-04-22 13:15:00,146.03,146.21,146.0,146.04,22804.0,144.4036,144.5816,144.3739,144.4135,22804.0
2024-04-22 13:20:00,146.0,146.39,145.92,146.18,55005.0,144.3739,144.7596,144.2948,144.5519,55005.0
2024-04-22 13:25:00,146.17,146.3,146.07,146.24,36530.0,144.542,144.6706,144.4431,144.6112,36530.0
2024-04-22 13:30:00,146.22,146.31,146.01,146.01,27963.0,144.5915,144.6805,144.3838,144.3838,27963.0
2024-04-22 13:35:00,146.01,146.1,145.94,146.0,29303.0,144.3838,144.4728,144.3146,144.3739,29303.0
2024-04-22 13:40:00,146.02,146.13,145.99,146.02,18624.0,144.3937,144.5025,144.364,144.3937,18624.0
2024-04-22 13:45:00,146.02,146.23,145.99,146.18,42939.0,144.3937,144.6014,144.364,144.5519,42939.0
2024-04-22 13:50:00,146.16,146.59,146.13,146.31,81898.0,144.5321,144.9573,144.5025,144.6805,81898.0
2024-04-22 13:55:00,146.31,146.46,146.28,146.37,21785.0,144.6805,144.8288,144.6508,144.7398,21785.0
2024-04-22 14:00:00,146.38,146.75,146.37,146.53,18117.0,144.7497,145.1156,144.7398,144.898,18117.0
2024-04-22 14:05:00,146.55,146.56,146.33,146.38,21025.0,144.9178,144.9277,144.7002,144.7497,21025.0
2024-04-22 14:10:00,146.39,146.7,146.32,146.52,14513.0,144.7596,145.0661,144.6904,144.8881,14513.0
2024-04-22 14:15:00,146.55,146.63,146.42,146.42,12123.0,144.9178,144.9969,144.7892,144.7892,12123.0
2024-04-22 14:20:00,146.44,146.61,146.4,146.6,11404.0,144.809,144.9771,144.7695,144.9672,11404.0
2024-04-22 14:25:00,146.6,146.65,146.47,146.47,13522.0,144.9672,145.0167,144.8387,144.8387,13522.0
2024-04-22 14:30:00,146.47,146.71,146.47,146.69,22576.0,144.8387,145.076,144.8387,145.0562,22576.0
2024-04-22 14:35:00,146.69,146.72,146.43,146.61,32817.0,145.0562,145.0859,144.7991,144.9771,32817.0
2024-04-22 14:40:00,146.62,146.64,146.45,146.46,20399.0,144.987,145.0068,144.8189,144.8288,20399.0
2024-04-22 14:45:00,146.46,146.49,146.24,146.28,52255.0,144.8288,144.8585,144.6112,144.6508,52255.0
2024-04-22 14:50:00,146.26,146.37,145.96,146.09,38722.0,144.631,144.7398,144.3344,144.4629,38722.0
2024-04-22 14:55:00,146.09,146.16,145.95,146.13,25140.0,144.4629,144.5321,144.3245,144.5025,25140.0
2024-04-22 15:00:00,146.13,146.26,145.97,146.05,17157.0,144.5025,144.631,144.3443,144.4234,17157.0
2024-04-22 15:05:00,146.04,146.1,145.9,145.95,16246.0,144.4135,144.4728,144.275,144.3245,16246.0
2024-04-22 15:10:00,145.93,146.14,145.84,146.12,13636.0,144.3047,144.5124,144.2157,144.4926,13636.0
2024-04-22 15:15:00,146.08,146.09,145.74,145.79,24343.0,144.453,144.4629,144.1168,144.1663,24343.0
2024-04-22 15:20:00,145.7,145.72,145.56,145.62,17953.0,144.0773,144.097,143.9388,143.9982,17953.0
2024-04-22 15:25:00,145.63,145.95,145.6,145.94,12932.0,144.008,144.3245,143.9784,144.3146,12932.0
2024-04-22 15:30:00,145.89,146.02,145.66,145.71,18723.0,144.2651,144.3937,144.0377,144.0871,18723.0
2024-04-22 15:35:00,145.73,145.86,145.6,145.74,19956.0,144.1069,144.2355,143.9784,144.1168,19956.0
2024-04-22 15:40:00,145.74,145.79,145.55,145.62,32454.0,144.1168,144.1663,143.9289,143.9982,32454.0
2024-04-22 15:45:00,145.64,145.91,145.57,145.91,72556.0,144.0179,144.2849,143.9487,144.2849,72556.0
2024-04-22 15:50:00,145.88,145.88,145.59,145.71,72505.0,144.2553,144.2553,143.9685,144.0871,72505.0
2024-04-22 15:55:00,145.68,145.75,145.46,145.58,153954.0,144.0575,144.1267,143.8399,143.9586,153954.0
2024-04-23 09:30:00,146.25,147.11,145.18,146.68,237980.0,144.6211,145.4716,143.5631,145.0463,237980.0
2024-04-23 09:35:00,146.75,147.14,146.53,146.72,37645.0,145.1156,145.5012,144.898,145.0859,37645.0
2024-04-23 09:40:00,146.78,147.22,146.74,147.14,32340.0,145.1452,145.5803,145.1057,145.5012,32340.0
2024-04-23 09:45:00,147.14,147.55,147.07,147.55,48359.0,145.5012,145.9067,145.432,145.9067,48359.0
2024-04-23 09:50:00,147.64,148.06,147.52,147.95,47927.0,145.9957,146.411,145.877,146.3022,47927.0
2024-04-23 09:55:00,147.96,148.14,147.68,147.68,32700.0,146.3121,146.4901,146.0352,146.0352,32700.0
2024-04-23 10:00:00,147.67,147.93,147.31,147.92,80703.0,146.0253,146.2824,145.6693,146.2725,80703.0
2024-04-23 10:05:00,147.92,148.1,147.78,148.02,72401.0,146.2725,146.4505,146.1341,146.3714,72401.0
2024-04-23 10:10:00,148.05,148.68,148.02,148.52,68304.0,146.4011,147.0241,146.3714,146.8659,68304.0
2024-04-23 10:15:00,148.52,148.94,148.37,148.77,55829.0,146.8659,147.2812,146.7175,147.1131,55829.0
2024-04-23 10:20:00,148.8,148.88,148.32,148.32,14462.0,147.1427,147.2218,146.6681,146.6681,14462.0
2024-04-23 10:25:00,148.32,148.55,148.24,148.47,18855.0,146.6681,146.8955,146.589,146.8164,18855.0
2024-04-23 10:30:00,148.53,148.55,148.08,148.08,29934.0,146.8757,146.8955,146.4308,146.4308,29934.0
2024-04-23 10:35:00,148.11,148.19,147.64,147.84,28739.0,146.4604,146.5395,145.9957,146.1934,28739.0
2024-04-23 10:40:00,147.86,148.1,147.77,148.0,17912.0,146.2132,146.4505,146.1242,146.3516,17912.0
2024-04-23 10:45:00,148.03,148.04,147.83,147.98,10797.0,146.3813,146.3912,146.1835,146.3319,10797.0
2024-04-23 10:50:00,148.0,148.8,147.85,148.71,36160.0,146.3516,147.1427,146.2033,147.0537,36160.0
2024-04-23 10:55:00,148.68,148.83,148.53,148.64,38754.0,147.0241,147.1724,146.8757,146.9845,38754.0
2024-04-23 11:00:00,148.64,148.7,148.42,148.53,21999.0,146.9845,147.0438,146.767,146.8757,21999.0
2024-04-23 11:05:00,148.56,148.8,148.52,148.76,13373.0,146.9054,147.1427,146.8659,147.1032,13373.0
2024-04-23 11:10:00,148.76,148.96,148.71,148.93,19372.0,147.1032,147.301,147.0537,147.2713,19372.0
2024-04-23 11:15:00,148.94,148.95,148.75,148.84,10234.0,147.2812,147.2911,147.0933,147.1823,10234.0
2024-04-23 11:20:00,148.8,148.89,148.69,148.89,12313.0,147.1427,147.2317,147.034,147.2317,12313.0
2024-04-23 11:25:00,148.89,149.09,148.87,148.99,14156.0,147.2317,147.4295,147.212,147.3306,14156.0
2024-04-23 11:30:00,148.95,148.97,148.72,148.72,15459.0,147.2911,147.3108,147.0636,147.0636,15459.0
2024-04-23 11:35:00,148.75,149.16,148.54,149.16,25056.0,147.0933,147.4987,146.8856,147.4987,25056.0
2024-04-23 11:40:00,149.16,149.43,149.15,149.27,29864.0,147.4987,147.7657,147.4888,147.6075,29864.0
2024-04-23 11:45:00,149.25,149.3,149.08,149.21,49307.0,147.5877,147.6372,147.4196,147.5482,49307.0
2024-04-23 11:50:00,149.26,149.6,149.26,149.52,14222.0,147.5976,147.9338,147.5976,147.8547,14222.0
2024-04-23 11:55:00,149.5,149.56,149.41,149.52,21457.0,147.8349,147.8943,147.7459,147.8547,21457.0
2024-04-23 12:00:00,149.53,149.85,149.46,149.85,10209.0,147.8646,148.181,147.7954,148.181,10209.0
2024-04-23 12:05:00,149.9,149.9,149.63,149.68,9931.0,148.2305,148.2305,147.9635,148.0129,9931.0
2024-04-23 12:10:00,149.71,149.72,149.33,149.39,24315.0,148.0426,148.0525,147.6668,147.7262,24315.0
2024-04-23 12:15:00,149.44,149.52,149.28,149.47,8194.0,147.7756,147.8547,147.6174,147.8053,8194.0
2024-04-23 12:20:00,149.44,149.54,149.42,149.51,4891.0,147.7756,147.8745,147.7558,147.8448,4891.0
2024-04-23 12:25:00,149.56,149.66,149.54,149.63,6805.0,147.8943,147.9932,147.8745,147.9635,6805.0
2024-04-23 12:30:00,149.6,149.7,149.59,149.64,4101.0,147.9338,148.0327,147.9239,147.9734,4101.0
2024-04-23 12:35:00,149.63,149.63,149.49,149.52,4763.0,147.9635,147.9635,147.8251,147.8547,4763.0
2024-04-23 12:40:00,149.55,149.59,149.4,149.5,7637.0,147.8844,147.9239,147.7361,147.8349,7637.0
2024-04-23 12:45:00,149.53,149.67,149.51,149.67,6991.0,147.8646,148.003,147.8448,148.003,6991.0
2024-04-23 12:50:00,149.63,149.64,149.29,149.31,15780.0,147.9635,147.9734,147.6273,147.6471,15780.0
2024-04-23 12:55:00,149.31,149.48,149.24,149.31,6660.0,147.6471,147.8152,147.5778,147.6471,6660.0
2024-04-23 13:00:00,149.38,149.38,149.01,149.01,15781.0,147.7163,147.7163,147.3504,147.3504,15781.0
2024-04-23 13:05:00,149.06,149.19,148.92,148.97,8631.0,147.3998,147.5284,147.2614,147.3108,8631.0
2024-04-23 13:10:00,148.99,149.1,148.81,148.83,5334.0,147.3306,147.4394,147.1526,147.1724,5334.0
2024-04-23 13:15:00,148.89,148.9,148.75,148.78,4244.0,147.2317,147.2416,147.0933,147.123,4244.0
2024-04-23 13:20:00,148.78,148.78,148.65,148.72,7596.0,147.123,147.123,146.9944,147.0636,7596.0
2024-04-23 13:25:00,148.75,148.82,148.6,148.8,14566.0,147.0933,147.1625,146.945,147.1427,14566.0
2024-04-23 13:30:00,148.77,149.09,148.69,149.03,20173.0,147.1131,147.4295,147.034,147.3702,20173.0
2024-04-23 13:35:00,148.97,149.19,148.97,149.18,3712.0,147.3108,147.5284,147.3108,147.5185,3712.0
2024-04-23 13:40:00,149.22,149.36,149.17,149.28,4827.0,147.5581,147.6965,147.5086,147.6174,4827.0
2024-04-23 13:45:00,149.21,149.32,149.11,149.21,3797.0,147.5482,147.6569,147.4493,147.5482,3797.0
2024-04-23 13:50:00,149.25,149.34,149.18,149.32,4784.0,147.5877,147.6767,147.5185,147.6569,4784.0
2024-04-23 13:55:00,149.31,149.45,149.28,149.28,8330.0,147.6471,147.7855,147.6174,147.6174,8330.0
2024-04-23 14:00:00,149.32,149.35,149.02,149.1,11768.0,147.6569,147.6866,147.3603,147.4394,11768.0
2024-04-23 14:05:00,149.08,149.17,149.03,149.11,5667.0,147.4196,147.5086,147.3702,147.4493,5667.0
2024-04-23 14:10:00,149.14,149.17,148.74,148.81,13064.0,147.4789,147.5086,147.0834,147.1526,13064.0
2024-04-23 14:15:00,148.77,148.85,148.61,148.68,20763.0,147.1131,147.1922,146.9549,147.0241,20763.0
2024-04-23 14:20:00,148.69,148.8,148.62,148.67,17966.0,147.034,147.1427,146.9647,147.0142,17966.0
2024-04-23 14:25:00,148.67,148.79,148.61,148.7,13831.0,147.0142,147.1328,146.9549,147.0438,13831.0
2024-04-23 14:30:00,148.7,148.79,148.65,148.75,17447.0,147.0438,147.1328,146.9944,147.0933,17447.0
2024-04-23 14:35:00,148.73,148.79,148.69,148.7,14834.0,147.0735,147.1328,147.034,147.0438,14834.0
2024-04-23 14:40:00,148.72,149.03,148.71,148.9,14313.0,147.0636,147.3702,147.0537,147.2416,14313.0
2024-04-23 14:45:00,148.93,148.93,148.76,148.81,9998.0,147.2713,147.2713,147.1032,147.1526,9998.0
2024-04-23 14:50:00,148.81,148.9,148.76,148.78,8759.0,147.1526,147.2416,147.1032,147.123,8759.0
2024-04-23 14:55:00,148.81,148.83,148.77,148.79,8969.0,147.1526,147.1724,147.1131,147.1328,8969.0
2024-04-23 15:00:00,148.78,148.84,148.7,148.81,10406.0,147.123,147.1823,147.0438,147.1526,10406.0
2024-04-23 15:05:00,148.82,148.82,148.62,148.64,11457.0,147.1625,147.1625,146.9647,146.9845,11457.0
2024-04-23 15:10:00,148.64,148.84,148.57,148.63,18305.0,146.9845,147.1823,146.9153,146.9746,18305.0
2024-04-23 15:15:00,148.68,148.72,148.58,148.67,15282.0,147.0241,147.0636,146.9252,147.0142,15282.0
2024-04-23 15:20:00,148.66,148.78,148.65,148.72,12553.0,147.0043,147.123,146.9944,147.0636,12553.0
2024-04-23 15:25:00,148.74,148.75,148.63,148.71,17242.0,147.0834,147.0933,146.9746,147.0537,17242.0
2024-04-23 15:30:00,148.69,149.0,148.58,148.86,29700.0,147.034,147.3405,146.9252,147.2021,29700.0
2024-04-23 15:35:00,148.84,149.2,148.8,149.19,14235.0,147.1823,147.5383,147.1427,147.5284,14235.0
2024-04-23 15:40:00,149.22,149.39,149.13,149.16,33310.0,147.5581,147.7262,147.4691,147.4987,33310.0
2024-04-23 15:45:00,149.18,149.58,149.15,149.58,28681.0,147.5185,147.914,147.4888,147.914,28681.0
2024-04-23 15:50:00,149.5,149.87,149.34,149.71,64260.0,147.8349,148.2008,147.6767,148.0426,64260.0
2024-04-23 15:55:00,149.71,149.89,149.4,149.56,207547.0,148.0426,148.2206,147.7361,147.8943,207547.0
2024-04-24 09:30:00,149.25,149.76,148.75,149.76,65787.0,147.5877,148.092,147.0933,148.092,65787.0
2024-04-24 09:35:00,149.74,150.2,149.48,149.93,34782.0,148.0723,148.5271,147.8152,148.2601,34782.0
2024-04-24 09:40:00,150.11,150.34,150.02,150.17,15468.0,148.4381,148.6656,148.3491,148.4975,15468.0
2024-04-24 09:45:00,150.21,150.71,150.03,150.7,27403.0,148.537,149.0315,148.359,149.0216,27403.0
2024-04-24 09:50:00,150.72,151.15,150.62,151.15,28102.0,149.0414,149.4666,148.9425,149.4666,28102.0
2024-04-24 09:55:00,151.22,151.46,150.83,150.83,39108.0,149.5358,149.7731,149.1501,149.1501,39108.0
2024-04-24 10:00:00,150.95,150.99,150.41,150.88,43357.0,149.2688,149.3083,148.7348,149.1996,43357.0
2024-04-24 10:05:00,150.87,151.25,150.8,150.9,22285.0,149.1897,149.5654,149.1205,149.2193,22285.0
2024-04-24 10:10:00,151.02,151.27,150.91,151.18,14669.0,149.338,149.5852,149.2292,149.4962,14669.0
2024-04-24 10:15:00,151.17,151.17,150.65,150.84,85618.0,149.4863,149.4863,148.9721,149.16,85618.0
2024-04-24 10:20:00,150.88,151.36,150.88,151.05,21787.0,149.1996,149.6742,149.1996,149.3677,21787.0
2024-04-24 10:25:00,151.13,151.25,150.66,150.76,71943.0,149.4468,149.5654,148.982,149.0809,71943.0
2024-04-24 10:30:00,150.72,151.24,150.65,151.19,47420.0,149.0414,149.5556,148.9721,149.5061,47420.0
2024-04-24 10:35:00,151.19,151.31,150.9,151.0,24157.0,149.5061,149.6248,149.2193,149.3182,24157.0
2024-04-24 10:40:00,151.05,151.14,150.92,151.14,29805.0,149.3677,149.4567,149.2391,149.4567,29805.0
2024-04-24 10:45:00,151.13,151.18,150.95,151.05,14232.0,149.4468,149.4962,149.2688,149.3677,14232.0
2024-04-24 10:50:00,151.06,151.16,150.97,151.06,32400.0,149.3776,149.4765,149.2886,149.3776,32400.0
2024-04-24 10:55:00,151.07,151.07,150.8,150.97,50232.0,149.3875,149.3875,149.1205,149.2886,50232.0
2024-04-24 11:00:00,151.02,151.03,150.68,150.97,48178.0,149.338,149.3479,149.0018,149.2886,48178.0
2024-04-24 11:05:00,150.97,151.27,150.94,151.27,11625.0,149.2886,149.5852,149.2589,149.5852,11625.0
2024-04-24 11:10:00,151.32,151.74,151.32,151.7,52234.0,149.6347,150.05,149.6347,150.0104,52234.0
2024-04-24 11:15:00,151.68,151.68,151.18,151.25,38619.0,149.9907,149.9907,149.4962,149.5654,38619.0
2024-04-24 11:20:00,151.25,151.43,151.11,151.42,14038.0,149.5654,149.7434,149.427,149.7336,14038.0
2024-04-24 11:25:00,151.43,151.61,151.07,151.17,17012.0,149.7434,149.9214,149.3875,149.4863,17012.0
2024-04-24 11:30:00,151.2,151.3,151.16,151.24,10908.0,149.516,149.6149,149.4765,149.5556,10908.0
2024-04-24 11:35:00,151.24,151.25,151.0,151.0,34757.0,149.5556,149.5654,149.3182,149.3182,34757.0
2024-04-24 11:40:00,151.0,151.02,149.79,149.91,60660.0,149.3182,149.338,148.1217,148.2404,60660.0
2024-04-24 11:45:00,149.92,150.07,149.62,150.02,24581.0,148.2503,148.3986,147.9536,148.3491,24581.0
2024-04-24 11:50:00,150.03,150.13,149.83,150.04,12510.0,148.359,148.4579,148.1613,148.3689,12510.0
2024-04-24 11:55:00,150.09,150.19,149.93,150.15,8042.0,148.4184,148.5173,148.2601,148.4777,8042.0
2024-04-24 12:00:00,150.13,150.27,149.95,150.09,36170.0,148.4579,148.5964,148.2799,148.4184,36170.0
2024-04-24 12:05:00,150.09,150.15,149.71,149.79,25346.0,148.4184,148.4777,148.0426,148.1217,25346.0
2024-04-24 12:10:00,149.83,149.96,149.62,149.94,13685.0,148.1613,148.2898,147.9536,148.27,13685.0
2024-04-24 12:15:00,149.97,150.04,149.84,149.87,13436.0,148.2997,148.3689,148.1712,148.2008,13436.0
2024-04-24 12:20:00,149.91,150.13,149.9,149.96,19522.0,148.2404,148.4579,148.2305,148.2898,19522.0
2024-04-24 12:25:00,149.97,150.22,149.85,150.09,16444.0,148.2997,148.5469,148.181,148.4184,16444.0
2024-04-24 12:30:00,150.06,150.06,149.77,149.78,10290.0,148.3887,148.3887,148.1019,148.1118,10290.0
2024-04-24 12:35:00,149.78,149.9,149.66,149.86,15551.0,148.1118,148.2305,147.9932,148.1909,15551.0
2024-04-24 12:40:00,149.87,150.15,149.82,150.12,15232.0,148.2008,148.4777,148.1514,148.448,15232.0
2024-04-24 12:45:00,150.13,150.26,149.97,150.19,19850.0,148.4579,148.5865,148.2997,148.5173,19850.0
2024-04-24 12:50:00,150.17,150.34,150.16,150.21,9502.0,148.4975,148.6656,148.4876,148.537,9502.0
2024-04-24 12:55:00,150.26,150.44,150.26,150.44,8548.0,148.5865,148.7645,148.5865,148.7645,8548.0
2024-04-24 13:00:00,150.42,150.42,150.28,150.36,12768.0,148.7447,148.7447,148.6063,148.6854,12768.0
2024-04-24 13:05:00,150.38,150.45,150.24,150.32,8242.0,148.7051,148.7744,148.5667,148.6458,8242.0
2024-04-24 13:10:00,150.4,150.54,150.39,150.5,11341.0,148.7249,148.8634,148.715,148.8238,11341.0
2024-04-24 13:15:00,150.45,150.52,150.35,150.49,10935.0,148.7744,148.8436,148.6755,148.8139,10935.0
2024-04-24 13:20:00,150.49,150.52,150.4,150.5,12970.0,148.8139,148.8436,148.7249,148.8238,12970.0
2024-04-24 13:25:00,150.5,150.59,150.29,150.53,24893.0,148.8238,148.9128,148.6161,148.8535,24893.0
2024-04-24 13:30:00,150.5,150.65,150.47,150.6,6742.0,148.8238,148.9721,148.7941,148.9227,6742.0
2024-04-24 13:35:00,150.57,150.65,150.51,150.6,10928.0,148.893,148.9721,148.8337,148.9227,10928.0
2024-04-24 13:40:00,150.66,151.04,150.66,151.04,20670.0,148.982,149.3578,148.982,149.3578,20670.0
2024-04-24 13:45:00,150.97,151.36,150.94,151.29,26235.0,149.2886,149.6742,149.2589,149.605,26235.0
2024-04-24 13:50:00,151.27,151.31,150.91,151.0,13783.0,149.5852,149.6248,149.2292,149.3182,13783.0
2024-04-24 13:55:00,151.0,151.26,150.91,151.25,14745.0,149.3182,149.5753,149.2292,149.5654,14745.0
2024-04-24 14:00:00,151.26,151.27,150.99,150.99,26316.0,149.5753,149.5852,149.3083,149.3083,26316.0
2024-04-24 14:05:00,150.93,151.05,150.87,150.99,6364.0,149.249,149.3677,149.1897,149.3083,6364.0
2024-04-24 14:10:00,150.97,151.02,150.76,150.77,18456.0,149.2886,149.338,149.0809,149.0908,18456.0
2024-04-24 14:15:00,150.75,150.92,150.66,150.83,11790.0,149.071,149.2391,148.982,149.1501,11790.0
2024-04-24 14:20:00,150.81,151.01,150.81,150.91,10601.0,149.1303,149.3281,149.1303,149.2292,10601.0
2024-04-24 14:25:00,150.88,150.96,150.79,150.88,7480.0,149.1996,149.2787,149.1106,149.1996,7480.0
2024-04-24 14:30:00,150.87,150.91,150.72,150.9,10290.0,149.1897,149.2292,149.0414,149.2193,10290.0
2024-04-24 14:35:00,150.84,151.12,150.84,151.1,9450.0,149.16,149.4369,149.16,149.4171,9450.0
2024-04-24 14:40:00,151.11,151.21,151.07,151.21,15124.0,149.427,149.5259,149.3875,149.5259,15124.0
2024-04-24 14:45:00,151.21,151.21,150.97,151.0,15711.0,149.5259,149.5259,149.2886,149.3182,15711.0
2024-04-24 14:50:00,150.99,151.06,150.86,151.06,19018.0,149.3083,149.3776,149.1798,149.3776,19018.0
2024-04-24 14:55:00,151.06,151.1,150.97,151.03,13805.0,149.3776,149.4171,149.2886,149.3479,13805.0
2024-04-24 15:00:00,151.04,151.08,150.87,150.9,13025.0,149.3578,149.3973,149.1897,149.2193,13025.0
2024-04-24 15:05:00,150.91,151.24,150.87,151.19,20112.0,149.2292,149.5556,149.1897,149.5061,20112.0
2024-04-24 15:10:00,151.18,151.29,151.17,151.29,13826.0,149.4962,149.605,149.4863,149.605,13826.0
2024-04-24 15:15:00,151.29,151.35,151.24,151.28,14887.0,149.605,149.6643,149.5556,149.5951,14887.0
2024-04-24 15:20:00,151.28,151.48,151.24,151.44,17841.0,149.5951,149.7929,149.5556,149.7533,17841.0
2024-04-24 15:25:00,151.46,151.55,151.34,151.46,27835.0,149.7731,149.8621,149.6544,149.7731,27835.0
2024-04-24 15:30:00,151.46,151.46,151.23,151.32,15270.0,149.7731,149.7731,149.5457,149.6347,15270.0
2024-04-24 15:35:00,151.32,151.33,151.05,151.1,18022.0,149.6347,149.6446,149.3677,149.4171,18022.0
2024-04-24 15:40:00,151.1,151.1,150.89,151.04,23719.0,149.4171,149.4171,149.2095,149.3578,23719.0
2024-04-24 15:45:00,151.04,151.09,150.91,150.98,37507.0,149.3578,149.4072,149.2292,149.2985,37507.0
2024-04-24 15:50:00,150.96,151.3,150.91,151.29,102587.0,149.2787,149.6149,149.2292,149.605,102587.0
2024-04-24 15:55:00,151.3,151.34,150.7,150.83,166282.0,149.6149,149.6544,149.0216,149.1501,166282.0
2024-04-25 09:30:00,150.97,151.9,150.55,150.96,48753.0,149.2886,150.2082,148.8732,149.2787,48753.0
2024-04-25 09:35:00,150.38,151.0,150.05,150.06,43758.0,148.7051,149.3182,148.3788,148.3887,43758.0
2024-04-25 09:40:00,150.28,150.98,150.12,150.77,37310.0,148.6063,149.2985,148.448,149.0908,37310.0
2024-04-25 09:45:00,150.64,150.97,150.19,150.78,40065.0,148.9622,149.2886,148.5173,149.1007,40065.0
2024-04-25 09:50:00,150.78,151.13,150.31,150.82,76333.0,149.1007,149.4468,148.6359,149.1402,76333.0
2024-04-25 09:55:00,150.78,151.07,150.44,150.51,29385.0,149.1007,149.3875,148.7645,148.8337,29385.0
2024-04-25 10:00:00,150.47,150.58,150.04,150.44,51190.0,148.7941,148.9029,148.3689,148.7645,51190.0
2024-04-25 10:05:00,150.28,150.72,150.15,150.31,40228.0,148.6063,149.0414,148.4777,148.6359,40228.0
2024-04-25 10:10:00,150.2,150.65,150.18,150.65,27107.0,148.5271,148.9721,148.5074,148.9721,27107.0
2024-04-25 10:15:00,150.67,151.17,150.56,151.09,25021.0,148.9919,149.4863,148.8831,149.4072,25021.0
2024-04-25 10:20:00,151.11,151.18,150.79,150.93,14899.0,149.427,149.4962,149.1106,149.249,14899.0
2024-04-25 10:25:00,150.92,151.06,150.7,150.94,26016.0,149.2391,149.3776,149.0216,149.2589,26016.0
2024-04-25 10:30:00,150.95,151.17,150.74,150.8,32765.0,149.2688,149.4863,149.0611,149.1205,32765.0
2024-04-25 10:35:00,150.83,151.09,150.74,151.09,57320.0,149.1501,149.4072,149.0611,149.4072,57320.0
2024-04-25 10:40:00,151.09,151.18,150.69,151.05,39671.0,149.4072,149.4962,149.0117,149.3677,39671.0
2024-04-25 10:45:00,151.03,151.08,150.62,150.85,26954.0,149.3479,149.3973,148.9425,149.1699,26954.0
2024-04-25 10:50:00,150.8,150.98,150.8,150.93,24291.0,149.1205,149.2985,149.1205,149.249,24291.0
2024-04-25 10:55:00,150.95,151.32,150.84,151.05,37640.0,149.2688,149.6347,149.16,149.3677,37640.0
2024-04-25 11:00:00,150.97,151.27,150.97,151.1,11071.0,149.2886,149.5852,149.2886,149.4171,11071.0
2024-04-25 11:05:00,151.1,151.29,150.95,151.16,13536.0,149.4171,149.605,149.2688,149.4765,13536.0
2024-04-25 11:10:00,151.2,151.44,151.12,151.32,32828.0,149.516,149.7533,149.4369,149.6347,32828.0
2024-04-25 11:15:00,151.28,151.47,151.15,151.45,23253.0,149.5951,149.783,149.4666,149.7632,23253.0
2024-04-25 11:20:00,151.45,151.72,151.34,151.71,28223.0,149.7632,150.0302,149.6544,150.0203,28223.0
2024-04-25 11:25:00,151.68,151.75,151.48,151.49,25953.0,149.9907,150.0599,149.7929,149.8028,25953.0
2024-04-25 11:30:00,151.53,151.58,151.32,151.45,16421.0,149.8423,149.8918,149.6347,149.7632,16421.0
2024-04-25 11:35:00,151.45,151.56,151.18,151.46,30296.0,149.7632,149.872,149.4962,149.7731,30296.0
2024-04-25 11:40:00,151.5,151.62,151.26,151.44,13478.0,149.8127,149.9313,149.5753,149.7533,13478.0
2024-04-25 11:45:00,151.44,151.59,151.29,151.41,13310.0,149.7533,149.9017,149.605,149.7237,13310.0
2024-04-25 11:50:00,151.41,151.58,151.38,151.5,15745.0,149.7237,149.8918,149.694,149.8127,15745.0
2024-04-25 11:55:00,151.52,151.75,151.4,151.71,24841.0,149.8324,150.0599,149.7138,150.0203,24841.0
2024-04-25 12:00:00,151.71,151.74,151.34,151.55,16702.0,150.0203,150.05,149.6544,149.8621,16702.0
2024-04-25 12:05:00,151.55,151.69,151.5,151.61,14843.0,149.8621,150.0005,149.8127,149.9214,14843.0
2024-04-25 12:10:00,151.58,151.65,151.46,151.56,9157.0,149.8918,149.961,149.7731,149.872,9157.0
2024-04-25 12:15:00,151.56,151.67,151.51,151.65,12555.0,149.872,149.9808,149.8226,149.961,12555.0
2024-04-25 12:20:00,151.65,151.74,151.61,151.7,16958.0,149.961,150.05,149.9214,150.0104,16958.0
2024-04-25 12:25:00,151.68,151.73,151.6,151.66,16645.0,149.9907,150.0401,149.9115,149.9709,16645.0
2024-04-25 12:30:00,151.63,151.87,151.6,151.74,36461.0,149.9412,150.1785,149.9115,150.05,36461.0
2024-04-25 12:35:00,151.74,151.85,151.65,151.76,15128.0,150.05,150.1588,149.961,150.0698,15128.0
2024-04-25 12:40:00,151.81,151.85,151.62,151.72,17251.0,150.1192,150.1588,149.9313,150.0302,17251.0
2024-04-25 12:45:00,151.72,151.91,151.7,151.86,14075.0,150.0302,150.2181,150.0104,150.1687,14075.0
2024-04-25 12:50:00,151.86,152.16,151.86,152.13,13714.0,150.1687,150.4653,150.1687,150.4356,13714.0
2024-04-25 12:55:00,152.11,152.32,152.08,152.3,17666.0,150.4159,150.6235,150.3862,150.6038,17666.0
2024-04-25 13:00:00,152.28,152.41,152.18,152.34,18188.0,150.584,150.7125,150.4851,150.6433,18188.0
2024-04-25 13:05:00,152.29,152.46,152.18,152.41,24455.0,150.5939,150.762,150.4851,150.7125,24455.0
2024-04-25 13:10:00,152.34,152.41,152.16,152.25,14572.0,150.6433,150.7125,150.4653,150.5543,14572.0
2024-04-25 13:15:00,152.28,152.56,152.23,152.5,18509.0,150.584,150.8609,150.5345,150.8015,18509.0
2024-04-25 13:20:00,152.5,152.53,152.38,152.45,34553.0,150.8015,150.8312,150.6829,150.7521,34553.0
2024-04-25 13:25:00,152.44,152.7,152.38,152.69,44428.0,150.7422,150.9993,150.6829,150.9894,44428.0
2024-04-25 13:30:00,152.66,152.75,152.45,152.53,74632.0,150.9597,151.0487,150.7521,150.8312,74632.0
2024-04-25 13:35:00,152.53,152.87,152.43,152.86,23476.0,150.8312,151.1674,150.7323,151.1575,23476.0
2024-04-25 13:40:00,152.83,153.15,152.7,153.1,27275.0,151.1279,151.4443,150.9993,151.3948,27275.0
2024-04-25 13:45:00,153.1,153.46,153.09,153.34,20676.0,151.3948,151.7508,151.385,151.6322,20676.0
2024-04-25 13:50:00,153.39,153.54,153.33,153.41,27889.0,151.6816,151.8299,151.6223,151.7014,27889.0
2024-04-25 13:55:00,153.38,153.59,153.37,153.45,40915.0,151.6717,151.8794,151.6618,151.7409,40915.0
2024-04-25 14:00:00,153.46,153.48,152.92,153.06,39989.0,151.7508,151.7706,151.2168,151.3553,39989.0
2024-04-25 14:05:00,153.06,153.14,152.96,153.05,20079.0,151.3553,151.4344,151.2564,151.3454,20079.0
2024-04-25 14:10:00,153.03,153.06,152.9,153.05,32559.0,151.3256,151.3553,151.1971,151.3454,32559.0
2024-04-25 14:15:00,153.08,153.17,153.03,153.09,13347.0,151.3751,151.4641,151.3256,151.385,13347.0
2024-04-25 14:20:00,153.09,153.14,152.97,153.12,20758.0,151.385,151.4344,151.2663,151.4146,20758.0
2024-04-25 14:25:00,153.1,153.25,152.94,152.97,47952.0,151.3948,151.5432,151.2366,151.2663,47952.0
2024-04-25 14:30:00,152.97,153.07,152.83,153.0,34324.0,151.2663,151.3652,151.1279,151.296,34324.0
2024-04-25 14:35:00,153.02,153.17,152.96,153.12,51974.0,151.3157,151.4641,151.2564,151.4146,51974.0
2024-04-25 14:40:00,153.12,153.52,153.1,153.42,42426.0,151.4146,151.8102,151.3948,151.7113,42426.0
2024-04-25 14:45:00,153.38,153.44,152.98,153.09,42865.0,151.6717,151.7311,151.2762,151.385,42865.0
2024-04-25 14:50:00,153.14,153.22,153.08,153.1,24568.0,151.4344,151.5135,151.3751,151.3948,24568.0
2024-04-25 14:55:00,153.07,153.25,152.96,153.24,29926.0,151.3652,151.5432,151.2564,151.5333,29926.0
2024-04-25 15:00:00,153.26,153.4,153.19,153.37,15504.0,151.5531,151.6915,151.4838,151.6618,15504.0
2024-04-25 15:05:00,153.36,153.38,153.2,153.2,11291.0,151.6519,151.6717,151.4937,151.4937,11291.0
2024-04-25 15:10:00,153.18,153.42,153.17,153.34,22003.0,151.474,151.7113,151.4641,151.6322,22003.0
2024-04-25 15:15:00,153.36,153.57,153.24,153.55,18715.0,151.6519,151.8596,151.5333,151.8398,18715.0
2024-04-25 15:20:00,153.53,153.54,153.34,153.34,21394.0,151.8201,151.8299,151.6322,151.6322,21394.0
2024-04-25 15:25:00,153.31,153.34,153.12,153.33,25006.0,151.6025,151.6322,151.4146,151.6223,25006.0
2024-04-25 15:30:00,153.3,153.3,153.17,153.2,32420.0,151.5926,151.5926,151.4641,151.4937,32420.0
2024-04-25 15:35:00,153.17,153.3,153.12,153.24,37466.0,151.4641,151.5926,151.4146,151.5333,37466.0
2024-04-25 15:40:00,153.23,153.25,153.06,153.14,49506.0,151.5234,151.5432,151.3553,151.4344,49506.0
2024-04-25 15:45:00,153.13,153.22,153.1,153.16,50797.0,151.4245,151.5135,151.3948,151.4542,50797.0
2024-04-25 15:50:00,153.16,153.27,152.86,152.97,107702.0,151.4542,151.563,151.1575,151.2663,107702.0
2024-04-25 15:55:00,152.95,153.56,152.89,153.42,267988.0,151.2465,151.8497,151.1872,151.7113,267988.0
2024-04-26 09:30:00,152.63,155.5,152.63,155.37,78546.0,150.9301,153.7681,150.9301,153.6396,78546.0
2024-04-26 09:35:00,155.21,157.1,155.21,156.59,82300.0,153.4813,155.3503,153.4813,154.846,82300.0
2024-04-26 09:40:00,156.72,157.3,156.4,157.29,55415.0,154.9745,155.5481,154.6581,155.5382,55415.0
2024-04-26 09:45:00,157.15,157.87,156.81,157.8,125501.0,155.3997,156.1117,155.0635,156.0425,125501.0
2024-04-26 09:50:00,157.81,157.81,156.85,157.01,64568.0,156.0524,156.0524,155.1031,155.2613,64568.0
2024-04-26 09:55:00,157.09,157.7,156.85,157.69,47999.0,155.3404,155.9436,155.1031,155.9337,47999.0
2024-04-26 10:00:00,157.66,157.66,156.8,157.42,42970.0,155.9041,155.9041,155.0536,155.6667,42970.0
2024-04-26 10:05:00,157.39,157.48,156.68,157.36,51155.0,155.6371,155.7261,154.935,155.6074,51155.0
2024-04-26 10:10:00,157.33,157.77,157.21,157.72,65697.0,155.5777,156.0128,155.4591,155.9634,65697.0
2024-04-26 10:15:00,157.72,158.01,157.47,157.92,73555.0,155.9634,156.2502,155.7162,156.1612,73555.0
2024-04-26 10:20:00,157.93,158.06,157.48,157.62,58459.0,156.171,156.2996,155.7261,155.8645,58459.0
2024-04-26 10:25:00,157.62,157.79,156.98,157.17,142238.0,155.8645,156.0326,155.2316,155.4195,142238.0
2024-04-26 10:30:00,157.17,157.33,156.9,157.18,29212.0,155.4195,155.5777,155.1525,155.4294,29212.0
2024-04-26 10:35:00,157.28,157.43,157.01,157.32,30930.0,155.5283,155.6766,155.2613,155.5678,30930.0
2024-04-26 10:40:00,157.38,157.52,157.31,157.46,27126.0,155.6272,155.7656,155.558,155.7063,27126.0
2024-04-26 10:45:00,157.36,157.56,157.31,157.53,20935.0,155.6074,155.8052,155.558,155.7755,20935.0
2024-04-26 10:50:00,157.53,157.64,157.45,157.56,35691.0,155.7755,155.8843,155.6964,155.8052,35691.0
2024-04-26 10:55:00,157.54,157.61,157.32,157.52,34353.0,155.7854,155.8546,155.5678,155.7656,34353.0
2024-04-26 11:00:00,157.56,157.6,157.4,157.51,43342.0,155.8052,155.8447,155.647,155.7557,43342.0
2024-04-26 11:05:00,157.54,157.55,157.22,157.27,28197.0,155.7854,155.7953,155.469,155.5184,28197.0
2024-04-26 11:10:00,157.3,157.34,157.1,157.28,28530.0,155.5481,155.5876,155.3503,155.5283,28530.0
2024-04-26 11:15:00,157.29,157.29,156.97,157.19,29924.0,155.5382,155.5382,155.2217,155.4393,29924.0
2024-04-26 11:20:00,157.23,157.26,157.01,157.07,33901.0,155.4788,155.5085,155.2613,155.3206,33901.0
2024-04-26 11:25:00,157.08,157.58,157.05,157.47,34408.0,155.3305,155.8249,155.3009,155.7162,34408.0
2024-04-26 11:30:00,157.51,157.56,157.35,157.49,20981.0,155.7557,155.8052,155.5975,155.7359,20981.0
2024-04-26 11:35:00,157.52,157.66,157.47,157.64,17607.0,155.7656,155.9041,155.7162,155.8843,17607.0
2024-04-26 11:40:00,157.61,157.66,157.46,157.6,23763.0,155.8546,155.9041,155.7063,155.8447,23763.0
2024-04-26 11:45:00,157.61,157.69,157.43,157.47,15172.0,155.8546,155.9337,155.6766,155.7162,15172.0
2024-04-26 11:50:00,157.5,157.5,157.34,157.42,15721.0,155.7458,155.7458,155.5876,155.6667,15721.0
2024-04-26 11:55:00,157.42,157.46,157.28,157.44,14114.0,155.6667,155.7063,155.5283,155.6865,14114.0
2024-04-26 12:00:00,157.41,157.5,157.38,157.43,13372.0,155.6568,155.7458,155.6272,155.6766,13372.0
2024-04-26 12:05:00,157.37,157.45,157.28,157.45,19877.0,155.6173,155.6964,155.5283,155.6964,19877.0
2024-04-26 12:10:00,157.56,157.74,157.53,157.74,17331.0,155.8052,155.9832,155.7755,155.9832,17331.0
2024-04-26 12:15:00,157.71,157.83,157.68,157.72,15722.0,155.9535,156.0722,155.9238,155.9634,15722.0
2024-04-26 12:20:00,157.75,157.84,157.71,157.79,12985.0,155.9931,156.0821,155.9535,156.0326,12985.0
2024-04-26 12:25:00,157.8,157.84,157.67,157.76,15708.0,156.0425,156.0821,155.9139,156.0029,15708.0
2024-04-26 12:30:00,157.78,157.92,157.76,157.91,16443.0,156.0227,156.1612,156.0029,156.1513,16443.0
2024-04-26 12:35:00,157.92,158.01,157.78,158.0,19273.0,156.1612,156.2502,156.0227,156.2403,19273.0
2024-04-26 12:40:00,158.01,158.05,157.95,158.01,37482.0,156.2502,156.2897,156.1908,156.2502,37482.0
2024-04-26 12:45:00,158.02,158.08,157.95,158.06,23641.0,156.26,156.3194,156.1908,156.2996,23641.0
2024-04-26 12:50:00,158.09,158.23,158.07,158.17,26293.0,156.3293,156.4677,156.3095,156.4084,26293.0
2024-04-26 12:55:00,158.18,158.25,158.07,158.17,24924.0,156.4183,156.4875,156.3095,156.4084,24924.0
2024-04-26 13:00:00,158.18,158.3,158.16,158.25,15198.0,156.4183,156.5369,156.3985,156.4875,15198.0
2024-04-26 13:05:00,158.27,158.38,158.18,158.33,26191.0,156.5073,156.616,156.4183,156.5666,26191.0
2024-04-26 13:10:00,158.31,158.49,158.16,158.45,26611.0,156.5468,156.7248,156.3985,156.6853,26611.0
2024-04-26 13:15:00,158.47,158.53,158.36,158.44,22979.0,156.705,156.7644,156.5963,156.6754,22979.0
2024-04-26 13:20:00,158.41,158.5,158.36,158.43,19322.0,156.6457,156.7347,156.5963,156.6655,19322.0
2024-04-26 13:25:00,158.42,158.45,158.32,158.41,17588.0,156.6556,156.6853,156.5567,156.6457,17588.0
2024-04-26 13:30:00,158.42,158.49,158.39,158.47,16719.0,156.6556,156.7248,156.6259,156.705,16719.0
2024-04-26 13:35:00,158.42,158.49,158.38,158.46,17480.0,156.6556,156.7248,156.616,156.6951,17480.0
2024-04-26 13:40:00,158.44,158.56,158.31,158.53,21860.0,156.6754,156.794,156.5468,156.7644,21860.0
2024-04-26 13:45:00,158.54,158.61,158.49,158.5,13046.0,156.7743,156.8435,156.7248,156.7347,13046.0
2024-04-26 13:50:00,158.51,158.64,158.46,158.54,34937.0,156.7446,156.8731,156.6951,156.7743,34937.0
2024-04-26 13:55:00,158.55,158.61,158.37,158.51,16811.0,156.7841,156.8435,156.6061,156.7446,16811.0
2024-04-26 14:00:00,158.52,158.56,158.43,158.47,14577.0,156.7545,156.794,156.6655,156.705,14577.0
2024-04-26 14:05:00,158.5,158.54,158.37,158.4,14621.0,156.7347,156.7743,156.6061,156.6358,14621.0
2024-04-26 14:10:00,158.39,158.52,158.35,158.5,13983.0,156.6259,156.7545,156.5864,156.7347,13983.0
2024-04-26 14:15:00,158.49,158.58,158.48,158.48,13637.0,156.7248,156.8138,156.7149,156.7149,13637.0
2024-04-26 14:20:00,158.48,158.54,158.44,158.53,11698.0,156.7149,156.7743,156.6754,156.7644,11698.0
2024-04-26 14:25:00,158.51,158.54,158.42,158.5,16529.0,156.7446,156.7743,156.6556,156.7347,16529.0
2024-04-26 14:30:00,158.51,158.57,158.46,158.56,15520.0,156.7446,156.8039,156.6951,156.794,15520.0
2024-04-26 14:35:00,158.55,158.74,158.39,158.45,20957.0,156.7841,156.972,156.6259,156.6853,20957.0
2024-04-26 14:40:00,158.45,158.51,158.38,158.42,9755.0,156.6853,156.7446,156.616,156.6556,9755.0
2024-04-26 14:45:00,158.42,158.52,158.39,158.44,15685.0,156.6556,156.7545,156.6259,156.6754,15685.0
2024-04-26 14:50:00,158.45,158.5,158.37,158.41,14057.0,156.6853,156.7347,156.6061,156.6457,14057.0
2024-04-26 14:55:00,158.42,158.51,158.23,158.49,16615.0,156.6556,156.7446,156.4677,156.7248,16615.0
2024-04-26 15:00:00,158.49,158.49,158.36,158.41,14229.0,156.7248,156.7248,156.5963,156.6457,14229.0
2024-04-26 15:05:00,158.42,158.47,158.31,158.47,19960.0,156.6556,156.705,156.5468,156.705,19960.0
2024-04-26 15:10:00,158.46,158.49,158.4,158.47,19484.0,156.6951,156.7248,156.6358,156.705,19484.0
2024-04-26 15:15:00,158.47,158.52,158.39,158.46,19916.0,156.705,156.7545,156.6259,156.6951,19916.0
2024-04-26 15:20:00,158.45,158.48,158.41,158.48,18218.0,156.6853,156.7149,156.6457,156.7149,18218.0
2024-04-26 15:25:00,158.48,158.59,158.48,158.48,18161.0,156.7149,156.8237,156.7149,156.7149,18161.0
2024-04-26 15:30:00,158.48,158.49,158.36,158.44,40556.0,156.7149,156.7248,156.5963,156.6754,40556.0
2024-04-26 15:35:00,158.44,158.47,158.35,158.39,32168.0,156.6754,156.705,156.5864,156.6259,32168.0
2024-04-26 15:40:00,158.39,158.53,158.39,158.44,36505.0,156.6259,156.7644,156.6259,156.6754,36505.0
2024-04-26 15:45:00,158.44,158.53,158.42,158.52,52254.0,156.6754,156.7644,156.6556,156.7545,52254.0
2024-04-26 15:50:00,158.51,158.53,158.27,158.46,160295.0,156.7446,156.7644,156.5073,156.6951,160295.0
2024-04-26 15:55:00,158.47,158.55,158.38,158.42,400496.0,156.705,156.7841,156.616,156.6556,400496.0
2024-04-29 09:30:00,158.42,161.65,158.42,161.4,125220.0,156.6556,159.8496,156.6556,159.6024,125220.0
2024-04-29 09:35:00,161.32,162.36,160.96,161.69,65526.0,159.5233,160.5517,159.1673,159.8892,65526.0
2024-04-29 09:40:00,161.69,162.34,161.48,162.25,76028.0,159.8892,160.5319,159.6815,160.4429,76028.0
2024-04-29 09:45:00,162.28,163.21,162.28,163.17,128236.0,160.4726,161.3922,160.4726,161.3527,128236.0
2024-04-29 09:50:00,163.24,163.8,163.12,163.71,80239.0,161.4219,161.9757,161.3032,161.8867,80239.0
2024-04-29 09:55:00,163.72,164.02,163.31,163.67,72823.0,161.8966,162.1932,161.4911,161.8471,72823.0
2024-04-29 10:00:00,163.65,163.65,162.09,163.26,75886.0,161.8273,161.8273,160.2847,161.4417,75886.0
2024-04-29 10:05:00,163.26,163.44,163.04,163.28,57565.0,161.4417,161.6197,161.2241,161.4615,57565.0
2024-04-29 10:10:00,163.29,164.15,163.28,163.81,71512.0,161.4714,162.3218,161.4615,161.9856,71512.0
2024-04-29 10:15:00,163.77,164.27,163.43,164.27,52682.0,161.946,162.4404,161.6098,162.4404,52682.0
2024-04-29 10:20:00,164.26,165.0,164.18,164.76,82556.0,162.4305,163.1623,162.3514,162.925,82556.0
2024-04-29 10:25:00,164.76,165.04,164.63,165.0,45531.0,162.925,163.2019,162.7964,163.1623,45531.0
2024-04-29 10:30:00,164.91,164.97,164.35,164.7,61451.0,163.0733,163.1326,162.5195,162.8656,61451.0
2024-04-29 10:35:00,164.76,164.77,164.19,164.48,39261.0,162.925,162.9349,162.3613,162.6481,39261.0
2024-04-29 10:40:00,164.48,164.49,163.79,163.94,86392.0,162.6481,162.658,161.9658,162.1141,86392.0
2024-04-29 10:45:00,163.91,163.92,163.37,163.45,46486.0,162.0844,162.0943,161.5505,161.6296,46486.0
2024-04-29 10:50:00,163.52,163.66,163.36,163.39,24053.0,161.6988,161.8372,161.5406,161.5702,24053.0
2024-04-29 10:55:00,163.32,163.33,163.01,163.12,18536.0,161.501,161.5109,161.1945,161.3032,18536.0
2024-04-29 11:00:00,163.12,163.16,162.8,163.16,29075.0,161.3032,161.3428,160.9868,161.3428,29075.0
2024-04-29 11:05:00,163.13,163.17,162.4,162.42,15671.0,161.3131,161.3527,160.5913,160.611,15671.0
2024-04-29 11:10:00,162.39,162.44,161.84,161.96,16575.0,160.5814,160.6308,160.0375,160.1562,16575.0
2024-04-29 11:15:00,161.97,162.09,161.49,161.49,26152.0,160.1661,160.2847,159.6914,159.6914,26152.0
2024-04-29 11:20:00,161.56,161.69,161.31,161.61,24639.0,159.7606,159.8892,159.5134,159.8101,24639.0
2024-04-29 11:25:00,161.62,161.91,161.38,161.78,30494.0,159.82,160.1067,159.5826,159.9782,30494.0
2024-04-29 11:30:00,161.74,162.23,161.65,162.21,28048.0,159.9386,160.4232,159.8496,160.4034,28048.0
2024-04-29 11:35:00,162.21,162.5,162.06,162.07,42307.0,160.4034,160.6902,160.2551,160.2649,42307.0
2024-04-29 11:40:00,162.11,162.23,161.97,162.15,18968.0,160.3045,160.4232,160.1661,160.344,18968.0
2024-04-29 11:45:00,162.19,162.19,161.74,161.94,19381.0,160.3836,160.3836,159.9386,160.1364,19381.0
2024-04-29 11:50:00,161.95,162.09,161.8,162.08,29375.0,160.1463,160.2847,159.9979,160.2748,29375.0
2024-04-29 11:55:00,162.1,162.42,162.1,162.37,26225.0,160.2946,160.611,160.2946,160.5616,26225.0
2024-04-29 12:00:00,162.35,162.42,162.18,162.25,35262.0,160.5418,160.611,160.3737,160.4429,35262.0
2024-04-29 12:05:00,162.24,162.53,162.2,162.36,19594.0,160.433,160.7198,160.3935,160.5517,19594.0
2024-04-29 12:10:00,162.35,162.36,162.18,162.21,19002.0,160.5418,160.5517,160.3737,160.4034,19002.0
2024-04-29 12:15:00,162.22,162.58,162.19,162.52,20858.0,160.4133,160.7693,160.3836,160.7099,20858.0
2024-04-29 12:20:00,162.52,162.71,162.3,162.47,44119.0,160.7099,160.8978,160.4924,160.6605,44119.0
2024-04-29 12:25:00,162.45,162.45,162.08,162.36,15882.0,160.6407,160.6407,160.2748,160.5517,15882.0
2024-04-29 12:30:00,162.39,162.78,162.29,162.78,51884.0,160.5814,160.967,160.4825,160.967,51884.0
2024-04-29 12:35:00,162.75,162.94,162.34,162.37,32732.0,160.9374,161.1253,160.5319,160.5616,32732.0
2024-04-29 12:40:00,162.37,162.43,162.18,162.31,16321.0,160.5616,160.6209,160.3737,160.5023,16321.0
2024-04-29 12:45:00,162.24,162.3,162.03,162.03,14120.0,160.433,160.4924,160.2254,160.2254,14120.0
2024-04-29 12:50:00,162.02,162.22,161.94,162.16,14765.0,160.2155,160.4133,160.1364,160.3539,14765.0
2024-04-29 12:55:00,162.16,162.23,162.04,162.21,12798.0,160.3539,160.4232,160.2353,160.4034,12798.0
2024-04-29 13:00:00,162.18,162.27,162.03,162.26,10976.0,160.3737,160.4627,160.2254,160.4528,10976.0
2024-04-29 13:05:00,162.25,162.3,161.97,161.98,12334.0,160.4429,160.4924,160.1661,160.1759,12334.0
2024-04-29 13:10:00,162.01,162.09,161.83,162.08,12443.0,160.2056,160.2847,160.0276,160.2748,12443.0
2024-04-29 13:15:00,162.06,162.09,161.87,162.05,20622.0,160.2551,160.2847,160.0672,160.2452,20622.0
2024-04-29 13:20:00,162.06,162.18,161.82,161.83,16107.0,160.2551,160.3737,160.0177,160.0276,16107.0
2024-04-29 13:25:00,161.8,161.86,161.58,161.7,13169.0,159.9979,160.0573,159.7804,159.8991,13169.0
2024-04-29 13:30:00,161.7,161.99,161.6,161.96,19931.0,159.8991,160.1858,159.8002,160.1562,19931.0
2024-04-29 13:35:00,161.97,161.97,161.67,161.7,14439.0,160.1661,160.1661,159.8694,159.8991,14439.0
2024-04-29 13:40:00,161.71,161.73,161.46,161.53,19512.0,159.9089,159.9287,159.6617,159.731,19512.0
2024-04-29 13:45:00,161.56,161.62,161.31,161.41,26724.0,159.7606,159.82,159.5134,159.6123,26724.0
2024-04-29 13:50:00,161.4,161.46,161.19,161.43,19269.0,159.6024,159.6617,159.3947,159.6321,19269.0
2024-04-29 13:55:00,161.44,161.49,160.99,161.18,20224.0,159.642,159.6914,159.197,159.3849,20224.0
2024-04-29 14:00:00,161.16,161.27,160.94,161.27,12942.0,159.3651,159.4738,159.1475,159.4738,12942.0
2024-04-29 14:05:00,161.21,161.29,161.11,161.19,17321.0,159.4145,159.4936,159.3156,159.3947,17321.0
2024-04-29 14:10:00,161.21,161.24,161.14,161.22,30522.0,159.4145,159.4442,159.3453,159.4244,30522.0
2024-04-29 14:15:00,161.24,161.41,161.03,161.06,16719.0,159.4442,159.6123,159.2365,159.2662,16719.0
2024-04-29 14:20:00,161.03,161.25,161.01,161.11,23461.0,159.2365,159.4541,159.2167,159.3156,23461.0
2024-04-29 14:25:00,161.12,161.13,161.02,161.1,15974.0,159.3255,159.3354,159.2266,159.3057,15974.0
2024-04-29 14:30:00,161.07,161.18,160.95,161.06,23850.0,159.2761,159.3849,159.1574,159.2662,23850.0
2024-04-29 14:35:00,161.12,161.12,160.83,160.83,12751.0,159.3255,159.3255,159.0388,159.0388,12751.0
2024-04-29 14:40:00,160.83,160.87,160.58,160.74,14358.0,159.0388,159.0783,158.7915,158.9498,14358.0
2024-04-29 14:45:00,160.75,160.78,160.52,160.52,14294.0,158.9596,158.9893,158.7322,158.7322,14294.0
2024-04-29 14:50:00,160.52,160.73,160.43,160.47,33505.0,158.7322,158.9399,158.6432,158.6828,33505.0
2024-04-29 14:55:00,160.47,160.61,160.45,160.54,32938.0,158.6828,158.8212,158.663,158.752,32938.0
2024-04-29 15:00:00,160.5,160.5,159.94,159.98,24248.0,158.7124,158.7124,158.1587,158.1982,24248.0
2024-04-29 15:05:00,159.95,160.11,159.89,160.06,30462.0,158.1686,158.3268,158.1092,158.2773,30462.0
2024-04-29 15:10:00,160.1,160.22,160.03,160.05,15871.0,158.3169,158.4355,158.2477,158.2674,15871.0
2024-04-29 15:15:00,160.09,160.12,159.93,160.1,17161.0,158.307,158.3367,158.1488,158.3169,17161.0
2024-04-29 15:20:00,160.13,160.19,159.94,159.99,16527.0,158.3465,158.4059,158.1587,158.2081,16527.0
2024-04-29 15:25:00,160.01,160.14,159.95,160.08,24791.0,158.2279,158.3564,158.1686,158.2971,24791.0
2024-04-29 15:30:00,160.09,160.09,159.95,160.0,23889.0,158.307,158.307,158.1686,158.218,23889.0
2024-04-29 15:35:00,160.0,160.02,159.85,159.98,30322.0,158.218,158.2378,158.0697,158.1982,30322.0
2024-04-29 15:40:00,159.98,160.08,159.93,160.02,36236.0,158.1982,158.2971,158.1488,158.2378,36236.0
2024-04-29 15:45:00,160.03,160.24,159.62,159.63,49628.0,158.2477,158.4553,157.8422,157.8521,49628.0
2024-04-29 15:50:00,159.68,160.05,159.68,159.94,114819.0,157.9016,158.2674,157.9016,158.1587,114819.0
2024-04-29 15:55:00,159.93,160.06,159.63,159.76,254202.0,158.1488,158.2773,157.8521,157.9807,254202.0
2024-04-30 09:30:00,159.64,160.45,159.09,160.08,64851.0,157.862,158.663,157.3181,158.2971,64851.0
2024-04-30 09:35:00,159.97,160.41,159.77,160.06,17892.0,158.1883,158.6234,157.9906,158.2773,17892.0
2024-04-30 09:40:00,159.73,160.34,159.5,160.23,21718.0,157.951,158.5542,157.7236,158.4454,21718.0
2024-04-30 09:45:00,160.33,161.13,160.3,160.64,27034.0,158.5443,159.3354,158.5147,158.8509,27034.0
2024-04-30 09:50:00,160.66,161.24,160.62,160.76,49042.0,158.8706,159.4442,158.8311,158.9695,49042.0
2024-04-30 09:55:00,160.91,161.71,160.89,161.69,24241.0,159.1179,159.9089,159.0981,159.8892,24241.0
2024-04-30 10:00:00,161.7,162.13,161.38,161.66,34805.0,159.8991,160.3243,159.5826,159.8595,34805.0
2024-04-30 10:05:00,161.66,162.05,161.42,161.46,31120.0,159.8595,160.2452,159.6222,159.6617,31120.0
2024-04-30 10:10:00,161.51,161.57,161.26,161.46,17816.0,159.7112,159.7705,159.464,159.6617,17816.0
2024-04-30 10:15:00,161.52,161.62,160.86,161.16,28144.0,159.7211,159.82,159.0684,159.3651,28144.0
2024-04-30 10:20:00,161.17,161.24,160.56,160.56,13480.0,159.375,159.4442,158.7718,158.7718,13480.0
2024-04-30 10:25:00,160.55,161.08,160.53,160.83,27722.0,158.7619,159.286,158.7421,159.0388,27722.0
2024-04-30 10:30:00,160.86,160.89,160.47,160.51,30688.0,159.0684,159.0981,158.6828,158.7223,30688.0
2024-04-30 10:35:00,160.5,160.96,160.49,160.89,17801.0,158.7124,159.1673,158.7025,159.0981,17801.0
2024-04-30 10:40:00,160.85,161.07,160.69,161.01,27104.0,159.0585,159.2761,158.9003,159.2167,27104.0
2024-04-30 10:45:00,161.01,161.12,160.61,160.62,26611.0,159.2167,159.3255,158.8212,158.8311,26611.0
2024-04-30 10:50:00,160.63,160.68,160.3,160.31,23715.0,158.841,158.8904,158.5147,158.5245,23715.0
2024-04-30 10:55:00,160.31,160.37,160.04,160.23,16416.0,158.5245,158.5839,158.2575,158.4454,16416.0
2024-04-30 11:00:00,160.24,160.24,160.07,160.14,11736.0,158.4553,158.4553,158.2872,158.3564,11736.0
2024-04-30 11:05:00,160.07,160.36,159.99,160.09,18954.0,158.2872,158.574,158.2081,158.307,18954.0
2024-04-30 11:10:00,160.11,160.13,159.55,159.62,30125.0,158.3268,158.3465,157.773,157.8422,30125.0
2024-04-30 11:15:00,159.59,159.76,159.15,159.45,55236.0,157.8126,157.9807,157.3775,157.6741,55236.0
2024-04-30 11:20:00,159.55,159.6,159.25,159.25,16036.0,157.773,157.8224,157.4763,157.4763,16036.0
2024-04-30 11:25:00,159.2,159.35,159.11,159.32,19813.0,157.4269,157.5752,157.3379,157.5456,19813.0
2024-04-30 11:30:00,159.29,159.57,159.2,159.55,16944.0,157.5159,157.7928,157.4269,157.773,16944.0
2024-04-30 11:35:00,159.59,159.6,159.39,159.53,11309.0,157.8126,157.8224,157.6148,157.7532,11309.0
2024-04-30 11:40:00,159.55,159.56,159.38,159.45,12918.0,157.773,157.7829,157.6049,157.6741,12918.0
2024-04-30 11:45:00,159.45,159.77,159.43,159.71,20941.0,157.6741,157.9906,157.6543,157.9312,20941.0
2024-04-30 11:50:00,159.75,159.83,159.58,159.7,12623.0,157.9708,158.0499,157.8027,157.9213,12623.0
2024-04-30 11:55:00,159.7,159.89,159.63,159.89,12820.0,157.9213,158.1092,157.8521,158.1092,12820.0
2024-04-30 12:00:00,159.86,159.9,159.53,159.57,69843.0,158.0796,158.1191,157.7532,157.7928,69843.0
2024-04-30 12:05:00,159.56,159.6,159.41,159.53,15380.0,157.7829,157.8224,157.6346,157.7532,15380.0
2024-04-30 12:10:00,159.52,159.58,159.45,159.53,12955.0,157.7433,157.8027,157.6741,157.7532,12955.0
2024-04-30 12:15:00,159.57,159.81,159.51,159.8,14669.0,157.7928,158.0301,157.7335,158.0202,14669.0
2024-04-30 12:20:00,159.84,160.14,159.66,159.67,21371.0,158.0598,158.3564,157.8818,157.8917,21371.0
2024-04-30 12:25:00,159.67,159.76,159.54,159.61,16324.0,157.8917,157.9807,157.7631,157.8323,16324.0
2024-04-30 12:30:00,159.6,159.67,159.24,159.31,13715.0,157.8224,157.8917,157.4665,157.5357,13715.0
2024-04-30 12:35:00,159.32,159.46,159.2,159.25,18363.0,157.5456,157.684,157.4269,157.4763,18363.0
2024-04-30 12:40:00,159.25,159.31,159.11,159.3,25166.0,157.4763,157.5357,157.3379,157.5258,25166.0
2024-04-30 12:45:00,159.3,159.38,159.26,159.29,22185.0,157.5258,157.6049,157.4862,157.5159,22185.0
2024-04-30 12:50:00,159.28,159.36,159.26,159.31,14080.0,157.506,157.5851,157.4862,157.5357,14080.0
2024-04-30 12:55:00,159.3,159.38,159.24,159.34,15180.0,157.5258,157.6049,157.4665,157.5653,15180.0
2024-04-30 13:00:00,159.3,159.46,159.11,159.39,10181.0,157.5258,157.684,157.3379,157.6148,10181.0
2024-04-30 13:05:00,159.39,159.62,159.37,159.49,11957.0,157.6148,157.8422,157.595,157.7137,11957.0
2024-04-30 13:10:00,159.52,159.57,159.26,159.26,51694.0,157.7433,157.7928,157.4862,157.4862,51694.0
2024-04-30 13:15:00,159.15,159.6,159.14,159.53,8256.0,157.3775,157.8224,157.3676,157.7532,8256.0
2024-04-30 13:20:00,159.58,159.8,159.52,159.69,8391.0,157.8027,158.0202,157.7433,157.9114,8391.0
2024-04-30 13:25:00,159.72,159.76,159.51,159.52,13891.0,157.9411,157.9807,157.7335,157.7433,13891.0
2024-04-30 13:30:00,159.54,159.68,159.49,159.62,10879.0,157.7631,157.9016,157.7137,157.8422,10879.0
2024-04-30 13:35:00,159.62,159.72,159.54,159.54,10373.0,157.8422,157.9411,157.7631,157.7631,10373.0
2024-04-30 13:40:00,159.55,159.55,159.34,159.47,14040.0,157.773,157.773,157.5653,157.6939,14040.0
2024-04-30 13:45:00,159.47,159.83,159.47,159.83,12649.0,157.6939,158.0499,157.6939,158.0499,12649.0
2024-04-30 13:50:00,159.84,160.02,159.83,160.02,15180.0,158.0598,158.2378,158.0499,158.2378,15180.0
2024-04-30 13:55:00,160.02,160.1,159.98,160.08,9911.0,158.2378,158.3169,158.1982,158.2971,9911.0
2024-04-30 14:00:00,160.09,160.16,160.05,160.14,17038.0,158.307,158.3762,158.2674,158.3564,17038.0
2024-04-30 14:05:00,160.14,160.14,159.89,160.01,23486.0,158.3564,158.3564,158.1092,158.2279,23486.0
2024-04-30 14:10:00,160.02,160.18,159.94,160.11,19540.0,158.2378,158.396,158.1587,158.3268,19540.0
2024-04-30 14:15:00,160.08,160.17,159.97,160.03,17124.0,158.2971,158.3861,158.1883,158.2477,17124.0
2024-04-30 14:20:00,160.03,160.16,159.98,160.06,10152.0,158.2477,158.3762,158.1982,158.2773,10152.0
2024-04-30 14:25:00,160.02,160.17,159.94,160.0,21218.0,158.2378,158.3861,158.1587,158.218,21218.0
2024-04-30 14:30:00,160.0,160.0,159.89,159.92,11782.0,158.218,158.218,158.1092,158.1389,11782.0
2024-04-30 14:35:00,159.92,160.19,159.88,160.18,13310.0,158.1389,158.4059,158.0993,158.396,13310.0
2024-04-30 14:40:00,160.16,160.19,159.85,159.88,16774.0,158.3762,158.4059,158.0697,158.0993,16774.0
2024-04-30 14:45:00,159.92,159.94,159.84,159.91,14859.0,158.1389,158.1587,158.0598,158.129,14859.0
2024-04-30 14:50:00,159.86,159.88,159.62,159.73,15943.0,158.0796,158.0993,157.8422,157.951,15943.0
2024-04-30 14:55:00,159.72,159.85,159.7,159.84,14391.0,157.9411,158.0697,157.9213,158.0598,14391.0
2024-04-30 15:00:00,159.84,159.91,159.74,159.85,13133.0,158.0598,158.129,157.9609,158.0697,13133.0
2024-04-30 15:05:00,159.86,159.86,159.63,159.65,11547.0,158.0796,158.0796,157.8521,157.8719,11547.0
2024-04-30 15:10:00,159.65,159.78,159.56,159.57,22856.0,157.8719,158.0004,157.7829,157.7928,22856.0
2024-04-30 15:15:00,159.59,159.59,159.35,159.37,15900.0,157.8126,157.8126,157.5752,157.595,15900.0
2024-04-30 15:20:00,159.42,159.56,159.31,159.36,19495.0,157.6445,157.7829,157.5357,157.5851,19495.0
2024-04-30 15:25:00,159.35,159.56,159.35,159.38,25089.0,157.5752,157.7829,157.5752,157.6049,25089.0
2024-04-30 15:30:00,159.38,159.54,159.27,159.5,21788.0,157.6049,157.7631,157.4961,157.7236,21788.0
2024-04-30 15:35:00,159.5,159.5,159.06,159.11,33067.0,157.7236,157.7236,157.2885,157.3379,33067.0
2024-04-30 15:40:00,159.12,159.19,158.92,159.03,45031.0,157.3478,157.417,157.15,157.2588,45031.0
2024-04-30 15:45:00,159.03,159.4,159.0,159.37,51081.0,157.2588,157.6247,157.2291,157.595,51081.0
2024-04-30 15:50:00,159.34,159.7,159.29,159.52,88983.0,157.5653,157.9213,157.5159,157.7433,88983.0
2024-04-30 15:55:00,159.5,159.78,159.16,159.23,248586.0,157.7236,158.0004,157.3874,157.4566,248586.0
2024-05-01 09:30:00,158.17,159.9,158.17,159.83,76413.0,156.4084,158.1191,156.4084,158.0499,76413.0
2024-05-01 09:35:00,159.56,160.39,159.56,159.98,24024.0,157.7829,158.6037,157.7829,158.1982,24024.0
2024-05-01 09:40:00,159.92,160.11,159.1,159.31,33425.0,158.1389,158.3268,157.328,157.5357,33425.0
2024-05-01 09:45:00,159.24,159.45,158.37,159.03,31475.0,157.4665,157.6741,156.6061,157.2588,31475.0
2024-05-01 09:50:00,159.07,159.13,158.73,158.85,55380.0,157.2984,157.3577,156.9621,157.0808,55380.0
2024-05-01 09:55:00,158.87,159.21,158.86,159.06,19966.0,157.1006,157.4368,157.0907,157.2885,19966.0
2024-05-01 10:00:00,159.13,159.2,158.4,158.59,24367.0,157.3577,157.4269,156.6358,156.8237,24367.0
2024-05-01 10:05:00,158.58,158.58,158.29,158.46,44887.0,156.8138,156.8138,156.527,156.6951,44887.0
2024-05-01 10:10:00,158.46,158.59,158.27,158.46,26648.0,156.6951,156.8237,156.5073,156.6951,26648.0
2024-05-01 10:15:00,158.42,158.59,158.31,158.37,26996.0,156.6556,156.8237,156.5468,156.6061,26996.0
2024-05-01 10:20:00,158.4,158.43,158.21,158.32,35562.0,156.6358,156.6655,156.4479,156.5567,35562.0
2024-05-01 10:25:00,158.29,158.56,158.21,158.5,41032.0,156.527,156.794,156.4479,156.7347,41032.0
2024-05-01 10:30:00,158.42,158.44,158.24,158.38,62333.0,156.6556,156.6754,156.4776,156.616,62333.0
2024-05-01 10:35:00,158.41,158.42,158.2,158.22,37702.0,156.6457,156.6556,156.438,156.4578,37702.0
2024-05-01 10:40:00,158.23,158.3,158.04,158.19,64114.0,156.4677,156.5369,156.2798,156.4282,64114.0
2024-05-01 10:45:00,158.22,158.45,158.22,158.41,27580.0,156.4578,156.6853,156.4578,156.6457,27580.0
2024-05-01 10:50:00,158.42,158.91,158.32,158.74,21636.0,156.6556,157.1401,156.5567,156.972,21636.0
2024-05-01 10:55:00,158.74,158.96,158.63,158.84,16991.0,156.972,157.1896,156.8633,157.0709,16991.0
2024-05-01 11:00:00,158.93,159.19,158.7,158.83,21267.0,157.1599,157.417,156.9325,157.061,21267.0
2024-05-01 11:05:00,158.84,159.01,158.8,158.87,24131.0,157.0709,157.239,157.0314,157.1006,24131.0
2024-05-01 11:10:00,158.9,158.92,158.63,158.64,26985.0,157.1302,157.15,156.8633,156.8731,26985.0
2024-05-01 11:15:00,158.59,158.78,158.46,158.56,16464.0,156.8237,157.0116,156.6951,156.794,16464.0
2024-05-01 11:20:00,158.56,158.56,158.35,158.46,17800.0,156.794,156.794,156.5864,156.6951,17800.0
2024-05-01 11:25:00,158.46,158.58,158.35,158.39,27113.0,156.6951,156.8138,156.5864,156.6259,27113.0
2024-05-01 11:30:00,158.42,158.78,158.39,158.75,22705.0,156.6556,157.0116,156.6259,156.9819,22705.0
2024-05-01 11:35:00,158.75,158.79,158.65,158.79,34939.0,156.9819,157.0215,156.883,157.0215,34939.0
2024-05-01 11:40:00,158.8,158.81,158.3,158.5,18927.0,157.0314,157.0412,156.5369,156.7347,18927.0
2024-05-01 11:45:00,158.51,158.58,158.32,158.34,14786.0,156.7446,156.8138,156.5567,156.5765,14786.0
2024-05-01 11:50:00,158.34,158.51,158.29,158.46,33350.0,156.5765,156.7446,156.527,156.6951,33350.0
2024-05-01 11:55:00,158.44,158.53,158.38,158.43,11532.0,156.6754,156.7644,156.616,156.6655,11532.0
2024-05-01 12:00:00,158.4,158.6,158.37,158.58,15229.0,156.6358,156.8336,156.6061,156.8138,15229.0
2024-05-01 12:05:00,158.57,158.84,158.53,158.84,15482.0,156.8039,157.0709,156.7644,157.0709,15482.0
2024-05-01 12:10:00,158.89,159.19,158.74,159.16,16044.0,157.1204,157.417,156.972,157.3874,16044.0
2024-05-01 12:15:00,159.1,159.16,158.88,158.91,23261.0,157.328,157.3874,157.1105,157.1401,23261.0
2024-05-01 12:20:00,158.89,159.08,158.87,158.89,10499.0,157.1204,157.3082,157.1006,157.1204,10499.0
2024-05-01 12:25:00,158.86,158.88,158.5,158.68,23540.0,157.0907,157.1105,156.7347,156.9127,23540.0
2024-05-01 12:30:00,158.63,158.72,158.57,158.59,22424.0,156.8633,156.9523,156.8039,156.8237,22424.0
2024-05-01 12:35:00,158.59,158.66,158.54,158.57,40650.0,156.8237,156.8929,156.7743,156.8039,40650.0
2024-05-01 12:40:00,158.55,158.65,158.54,158.59,12135.0,156.7841,156.883,156.7743,156.8237,12135.0
2024-05-01 12:45:00,158.58,158.85,158.55,158.8,10791.0,156.8138,157.0808,156.7841,157.0314,10791.0
2024-05-01 12:50:00,158.85,158.88,158.53,158.58,14492.0,157.0808,157.1105,156.7644,156.8138,14492.0
2024-05-01 12:55:00,158.54,158.63,158.48,158.53,31229.0,156.7743,156.8633,156.7149,156.7644,31229.0
2024-05-01 13:00:00,158.53,158.59,158.36,158.39,46122.0,156.7644,156.8237,156.5963,156.6259,46122.0
2024-05-01 13:05:00,158.4,158.52,158.39,158.47,11144.0,156.6358,156.7545,156.6259,156.705,11144.0
2024-05-01 13:10:00,158.45,158.5,158.44,158.47,13812.0,156.6853,156.7347,156.6754,156.705,13812.0
2024-05-01 13:15:00,158.49,158.53,158.43,158.52,8989.0,156.7248,156.7644,156.6655,156.7545,8989.0
2024-05-01 13:20:00,158.5,158.65,158.47,158.52,26196.0,156.7347,156.883,156.705,156.7545,26196.0
2024-05-01 13:25:00,158.53,158.63,158.5,158.54,10247.0,156.7644,156.8633,156.7347,156.7743,10247.0
2024-05-01 13:30:00,158.56,158.84,158.54,158.82,6504.0,156.794,157.0709,156.7743,157.0511,6504.0
2024-05-01 13:35:00,158.84,158.87,158.39,158.44,48624.0,157.0709,157.1006,156.6259,156.6754,48624.0
2024-05-01 13:40:00,158.47,158.73,158.4,158.49,42198.0,156.705,156.9621,156.6358,156.7248,42198.0
2024-05-01 13:45:00,158.49,158.66,158.46,158.56,12745.0,156.7248,156.8929,156.6951,156.794,12745.0
2024-05-01 13:50:00,158.6,158.79,158.54,158.59,22766.0,156.8336,157.0215,156.7743,156.8237,22766.0
2024-05-01 13:55:00,158.62,158.63,158.45,158.54,19885.0,156.8534,156.8633,156.6853,156.7743,19885.0
2024-05-01 14:00:00,158.61,158.92,158.46,158.84,24967.0,156.8435,157.15,156.6951,157.0709,24967.0
2024-05-01 14:05:00,158.91,158.97,158.6,158.67,25440.0,157.1401,157.1995,156.8336,156.9028,25440.0
2024-05-01 14:10:00,158.65,158.74,158.54,158.69,21589.0,156.883,156.972,156.7743,156.9226,21589.0
2024-05-01 14:15:00,158.66,158.72,158.53,158.61,27221.0,156.8929,156.9523,156.7644,156.8435,27221.0
2024-05-01 14:20:00,158.57,158.72,158.55,158.65,20048.0,156.8039,156.9523,156.7841,156.883,20048.0
2024-05-01 14:25:00,158.64,159.23,158.57,159.23,21159.0,156.8731,157.4566,156.8039,157.4566,21159.0
2024-05-01 14:30:00,159.19,159.24,158.55,159.19,22745.0,157.417,157.4665,156.7841,157.417,22745.0
2024-05-01 14:35:00,159.19,159.49,158.72,159.49,20775.0,157.417,157.7137,156.9523,157.7137,20775.0
2024-05-01 14:40:00,159.4,160.07,159.38,160.07,25567.0,157.6247,158.2872,157.6049,158.2872,25567.0
2024-05-01 14:45:00,160.07,160.12,159.61,159.99,19049.0,158.2872,158.3367,157.8323,158.2081,19049.0
2024-05-01 14:50:00,160.12,160.26,159.95,160.2,22158.0,158.3367,158.4751,158.1686,158.4158,22158.0
2024-05-01 14:55:00,160.25,160.49,160.07,160.48,36002.0,158.4652,158.7025,158.2872,158.6926,36002.0
2024-05-01 15:00:00,160.5,160.78,160.26,160.27,14704.0,158.7124,158.9893,158.4751,158.485,14704.0
2024-05-01 15:05:00,160.2,160.59,160.08,160.45,12675.0,158.4158,158.8014,158.2971,158.663,12675.0
2024-05-01 15:10:00,160.44,160.5,160.0,160.06,25641.0,158.6531,158.7124,158.218,158.2773,25641.0
2024-05-01 15:15:00,160.09,160.34,159.85,160.11,31314.0,158.307,158.5542,158.0697,158.3268,31314.0
2024-05-01 15:20:00,160.12,160.15,159.66,160.03,28574.0,158.3367,158.3663,157.8818,158.2477,28574.0
2024-05-01 15:25:00,159.99,160.1,159.58,159.64,33239.0,158.2081,158.3169,157.8027,157.862,33239.0
2024-05-01 15:30:00,159.62,159.62,159.02,159.02,32018.0,157.8422,157.8422,157.2489,157.2489,32018.0
2024-05-01 15:35:00,159.0,159.0,158.45,158.77,86369.0,157.2291,157.2291,156.6853,157.0017,86369.0
2024-05-01 15:40:00,158.72,158.87,158.55,158.77,47238.0,156.9523,157.1006,156.7841,157.0017,47238.0
2024-05-01 15:45:00,158.74,158.87,158.58,158.82,48514.0,156.972,157.1006,156.8138,157.0511,48514.0
2024-05-01 15:50:00,158.79,158.96,158.61,158.67,100204.0,157.0215,157.1896,156.8435,156.9028,100204.0
2024-05-01 15:55:00,158.69,158.82,158.45,158.49,247097.0,156.9226,157.0511,156.6853,156.7248,247097.0
2024-05-02 09:30:00,163.1,165.5,161.37,165.0,226627.0,161.2835,163.6567,159.5727,163.1623,226627.0
2024-05-02 09:35:00,165.4,166.28,164.74,165.14,100681.0,163.5579,164.4281,162.9052,163.3007,100681.0
2024-05-02 09:40:00,165.46,166.46,164.91,166.3,79041.0,163.6172,164.606,163.0733,164.4478,79041.0
2024-05-02 09:45:00,166.34,167.35,166.24,167.15,93673.0,164.4874,165.4861,164.3885,165.2884,93673.0
2024-05-02 09:50:00,167.06,168.28,166.77,167.27,88260.0,165.1994,166.4058,164.9126,165.407,88260.0
2024-05-02 09:55:00,167.4,167.96,167.16,167.47,71198.0,165.5356,166.0893,165.2982,165.6048,71198.0
2024-05-02 10:00:00,167.39,167.51,166.57,166.78,86567.0,165.5257,165.6444,164.7148,164.9225,86567.0
2024-05-02 10:05:00,166.77,169.24,166.68,169.16,150598.0,164.9126,167.3551,164.8236,167.276,150598.0
2024-05-02 10:10:00,169.0,169.04,166.59,167.2,70533.0,167.1178,167.1573,164.7346,165.3378,70533.0
2024-05-02 10:15:00,167.2,168.37,167.19,168.09,36227.0,165.3378,166.4948,165.3279,166.2179,36227.0
2024-05-02 10:20:00,168.19,168.74,168.02,168.68,35327.0,166.3168,166.8607,166.1487,166.8013,35327.0
2024-05-02 10:25:00,168.69,168.77,168.27,168.34,34836.0,166.8112,166.8903,166.3959,166.4651,34836.0
2024-05-02 10:30:00,168.36,169.0,168.27,168.99,34295.0,166.4849,167.1178,166.3959,167.1079,34295.0
2024-05-02 10:35:00,168.98,168.99,167.66,168.11,50950.0,167.098,167.1079,165.7927,166.2377,50950.0
2024-05-02 10:40:00,168.09,169.0,168.04,169.0,48899.0,166.2179,167.1178,166.1684,167.1178,48899.0
2024-05-02 10:45:00,168.96,169.0,167.96,168.55,41727.0,167.0782,167.1178,166.0893,166.6728,41727.0
2024-05-02 10:50:00,168.44,168.48,167.82,168.02,44977.0,166.564,166.6035,165.9509,166.1487,44977.0
2024-05-02 10:55:00,168.01,168.87,167.95,168.7,29145.0,166.1388,166.9892,166.0795,166.8211,29145.0
2024-05-02 11:00:00,168.78,168.93,168.13,168.24,55493.0,166.9002,167.0485,166.2574,166.3662,55493.0
2024-05-02 11:05:00,168.21,168.21,167.42,167.58,31356.0,166.3366,166.3366,165.5554,165.7136,31356.0
2024-05-02 11:10:00,167.67,168.43,167.65,168.43,31442.0,165.8026,166.5541,165.7828,166.5541,31442.0
2024-05-02 11:15:00,168.33,168.46,167.72,168.05,29948.0,166.4552,166.5838,165.852,166.1783,29948.0
2024-05-02 11:20:00,168.01,168.9,168.01,168.89,46745.0,166.1388,167.0189,166.1388,167.009,46745.0
2024-05-02 11:25:00,168.9,168.94,168.21,168.55,27588.0,167.0189,167.0584,166.3366,166.6728,27588.0
2024-05-02 11:30:00,168.51,168.79,168.04,168.7,33333.0,166.6332,166.9101,166.1684,166.8211,33333.0
2024-05-02 11:35:00,168.76,169.44,168.75,169.31,48507.0,166.8804,167.5529,166.8705,167.4243,48507.0
2024-05-02 11:40:00,169.34,169.83,169.22,169.57,44132.0,167.454,167.9385,167.3353,167.6814,44132.0
2024-05-02 11:45:00,169.69,169.72,169.39,169.69,28374.0,167.8001,167.8297,167.5034,167.8001,28374.0
2024-05-02 11:50:00,169.69,169.99,169.45,169.46,29203.0,167.8001,168.0967,167.5627,167.5726,29203.0
2024-05-02 11:55:00,169.44,169.46,168.93,169.08,32423.0,167.5529,167.5726,167.0485,167.1969,32423.0
2024-05-02 12:00:00,169.08,169.24,168.9,168.97,24328.0,167.1969,167.3551,167.0189,167.0881,24328.0
2024-05-02 12:05:00,169.03,169.15,167.97,168.04,39572.0,167.1474,167.2661,166.0992,166.1684,39572.0
2024-05-02 12:10:00,168.14,168.7,168.09,168.61,100222.0,166.2673,166.8211,166.2179,166.7321,100222.0
2024-05-02 12:15:00,168.63,168.63,168.11,168.4,31180.0,166.7519,166.7519,166.2377,166.5244,31180.0
2024-05-02 12:20:00,168.38,168.55,168.16,168.19,25181.0,166.5047,166.6728,166.2871,166.3168,25181.0
2024-05-02 12:25:00,168.18,168.21,167.78,167.78,13942.0,166.3069,166.3366,165.9113,165.9113,13942.0
2024-05-02 12:30:00,167.85,168.15,167.73,167.96,36666.0,165.9806,166.2772,165.8619,166.0893,36666.0
2024-05-02 12:35:00,167.93,168.09,167.69,168.09,40781.0,166.0597,166.2179,165.8223,166.2179,40781.0
2024-05-02 12:40:00,168.03,168.16,167.92,168.08,33210.0,166.1586,166.2871,166.0498,166.208,33210.0
2024-05-02 12:45:00,168.08,168.1,167.8,167.98,12280.0,166.208,166.2278,165.9311,166.1091,12280.0
2024-05-02 12:50:00,167.96,168.05,167.8,167.82,11830.0,166.0893,166.1783,165.9311,165.9509,11830.0
2024-05-02 12:55:00,167.85,167.89,167.5,167.5,57292.0,165.9806,166.0201,165.6345,165.6345,57292.0
2024-05-02 13:00:00,167.53,167.66,167.28,167.42,55326.0,165.6641,165.7927,165.4169,165.5554,55326.0
2024-05-02 13:05:00,167.35,167.52,167.09,167.14,22399.0,165.4861,165.6542,165.229,165.2785,22399.0
2024-05-02 13:10:00,167.14,167.46,166.91,167.35,19518.0,165.2785,165.5949,165.051,165.4861,19518.0
2024-05-02 13:15:00,167.44,167.54,167.28,167.28,25618.0,165.5751,165.674,165.4169,165.4169,25618.0
2024-05-02 13:20:00,167.34,167.84,167.33,167.71,15504.0,165.4762,165.9707,165.4664,165.8421,15504.0
2024-05-02 13:25:00,167.75,167.8,167.53,167.63,12830.0,165.8817,165.9311,165.6641,165.763,12830.0
2024-05-02 13:30:00,167.66,167.75,167.46,167.46,11441.0,165.7927,165.8817,165.5949,165.5949,11441.0
2024-05-02 13:35:00,167.54,167.71,167.35,167.66,17727.0,165.674,165.8421,165.4861,165.7927,17727.0
2024-05-02 13:40:00,167.68,168.04,167.63,167.94,14639.0,165.8125,166.1684,165.763,166.0696,14639.0
2024-05-02 13:45:00,167.99,168.18,167.82,167.95,20170.0,166.119,166.3069,165.9509,166.0795,20170.0
2024-05-02 13:50:00,167.95,168.21,167.83,167.88,12886.0,166.0795,166.3366,165.9608,166.0102,12886.0
2024-05-02 13:55:00,167.87,168.0,167.21,167.3,11156.0,166.0003,166.1289,165.3477,165.4367,11156.0
2024-05-02 14:00:00,167.31,167.61,167.23,167.61,14751.0,165.4466,165.7432,165.3675,165.7432,14751.0
2024-05-02 14:05:00,167.59,167.91,167.56,167.83,14337.0,165.7235,166.0399,165.6938,165.9608,14337.0
2024-05-02 14:10:00,167.86,168.1,167.83,168.01,16880.0,165.9905,166.2278,165.9608,166.1388,16880.0
2024-05-02 14:15:00,167.98,168.2,167.85,168.01,16741.0,166.1091,166.3267,165.9806,166.1388,16741.0
2024-05-02 14:20:00,167.99,168.17,167.73,167.9,24047.0,166.119,166.297,165.8619,166.03,24047.0
2024-05-02 14:25:00,167.92,168.53,167.78,168.41,35177.0,166.0498,166.653,165.9113,166.5343,35177.0
2024-05-02 14:30:00,168.4,168.56,168.22,168.53,21309.0,166.5244,166.6827,166.3464,166.653,21309.0
2024-05-02 14:35:00,168.57,168.7,168.31,168.31,26215.0,166.6925,166.8211,166.4354,166.4354,26215.0
2024-05-02 14:40:00,168.3,168.87,168.28,168.72,38720.0,166.4256,166.9892,166.4058,166.8409,38720.0
2024-05-02 14:45:00,168.69,169.11,168.69,169.1,12609.0,166.8112,167.2265,166.8112,167.2166,12609.0
2024-05-02 14:50:00,169.09,169.38,169.08,169.29,22047.0,167.2068,167.4935,167.1969,167.4045,22047.0
2024-05-02 14:55:00,169.33,169.35,168.87,168.99,31545.0,167.4441,167.4639,166.9892,167.1079,31545.0
2024-05-02 15:00:00,169.0,169.16,168.57,168.68,24607.0,167.1178,167.276,166.6925,166.8013,24607.0
2024-05-02 15:05:00,168.7,169.18,168.7,169.09,21293.0,166.8211,167.2958,166.8211,167.2068,21293.0
2024-05-02 15:10:00,169.08,169.27,168.25,168.28,52092.0,167.1969,167.3847,166.3761,166.4058,52092.0
2024-05-02 15:15:00,168.25,168.76,168.23,168.76,34220.0,166.3761,166.8804,166.3563,166.8804,34220.0
2024-05-02 15:20:00,168.77,168.86,168.43,168.51,33211.0,166.8903,166.9793,166.5541,166.6332,33211.0
2024-05-02 15:25:00,168.52,168.54,168.29,168.31,32776.0,166.6431,166.6629,166.4157,166.4354,32776.0
2024-05-02 15:30:00,168.29,168.34,167.96,168.02,38385.0,166.4157,166.4651,166.0893,166.1487,38385.0
2024-05-02 15:35:00,168.0,168.07,167.63,167.74,23464.0,166.1289,166.1981,165.763,165.8718,23464.0
2024-05-02 15:40:00,167.76,167.97,167.69,167.75,41746.0,165.8916,166.0992,165.8223,165.8817,41746.0
2024-05-02 15:45:00,167.72,167.77,167.49,167.7,74109.0,165.852,165.9015,165.6246,165.8322,74109.0
2024-05-02 15:50:00,167.66,167.73,167.26,167.29,106096.0,165.7927,165.8619,165.3971,165.4268,106096.0
2024-05-02 15:55:00,167.31,167.44,166.97,167.25,267788.0,165.4466,165.5751,165.1104,165.3872,267788.0
2024-05-03 09:30:00,170.45,171.69,169.24,170.1,160843.0,168.5516,169.7778,167.3551,168.2055,160843.0
2024-05-03 09:35:00,169.89,170.83,169.32,169.33,76734.0,167.9978,168.9274,167.4342,167.4441,76734.0
2024-05-03 09:40:00,169.46,169.73,167.86,167.98,33445.0,167.5726,167.8396,165.9905,166.1091,33445.0
2024-05-03 09:45:00,167.82,167.97,167.19,167.49,53948.0,165.9509,166.0992,165.3279,165.6246,53948.0
2024-05-03 09:50:00,167.25,168.27,167.18,167.94,35256.0,165.3872,166.3959,165.318,166.0696,35256.0
2024-05-03 09:55:00,168.01,168.16,167.47,167.47,32095.0,166.1388,166.2871,165.6048,165.6048,32095.0
2024-05-03 10:00:00,167.63,167.96,167.24,167.74,38063.0,165.763,166.0893,165.3774,165.8718,38063.0
2024-05-03 10:05:00,167.73,168.52,167.73,168.39,24929.0,165.8619,166.6431,165.8619,166.5146,24929.0
2024-05-03 10:10:00,168.39,168.98,168.3,168.98,41245.0,166.5146,167.098,166.4256,167.098,41245.0
2024-05-03 10:15:00,168.98,169.18,168.49,168.68,37899.0,167.098,167.2958,166.6134,166.8013,37899.0
2024-05-03 10:20:00,168.69,169.11,168.34,169.11,17191.0,166.8112,167.2265,166.4651,167.2265,17191.0
2024-05-03 10:25:00,169.14,169.4,168.58,169.24,33053.0,167.2562,167.5133,166.7024,167.3551,33053.0
2024-05-03 10:30:00,169.21,169.42,168.51,168.79,23540.0,167.3254,167.5331,166.6332,166.9101,23540.0
2024-05-03 10:35:00,168.75,168.91,168.33,168.46,13480.0,166.8705,167.0288,166.4552,166.5838,13480.0
2024-05-03 10:40:00,168.52,168.82,168.27,168.82,6900.0,166.6431,166.9398,166.3959,166.9398,6900.0
2024-05-03 10:45:00,168.84,168.93,168.44,168.45,14252.0,166.9595,167.0485,166.564,166.5739,14252.0
2024-05-03 10:50:00,168.37,168.44,168.17,168.39,12769.0,166.4948,166.564,166.297,166.5146,12769.0
2024-05-03 10:55:00,168.39,168.53,168.16,168.33,16334.0,166.5146,166.653,166.2871,166.4552,16334.0
2024-05-03 11:00:00,168.37,168.47,167.88,168.09,16377.0,166.4948,166.5937,166.0102,166.2179,16377.0
2024-05-03 11:05:00,168.03,168.13,167.81,167.86,17750.0,166.1586,166.2574,165.941,165.9905,17750.0
2024-05-03 11:10:00,167.92,168.14,167.86,168.06,25024.0,166.0498,166.2673,165.9905,166.1882,25024.0
2024-05-03 11:15:00,168.14,168.41,168.12,168.37,21769.0,166.2673,166.5343,166.2476,166.4948,21769.0
2024-05-03 11:20:00,168.39,168.52,168.29,168.39,12930.0,166.5146,166.6431,166.4157,166.5146,12930.0
2024-05-03 11:25:00,168.33,168.57,168.33,168.41,12198.0,166.4552,166.6925,166.4552,166.5343,12198.0
2024-05-03 11:30:00,168.43,168.43,168.16,168.22,19720.0,166.5541,166.5541,166.2871,166.3464,19720.0
2024-05-03 11:35:00,168.24,168.24,167.86,168.12,11832.0,166.3662,166.3662,165.9905,166.2476,11832.0
2024-05-03 11:40:00,168.15,168.2,167.9,167.98,14617.0,166.2772,166.3267,166.03,166.1091,14617.0
2024-05-03 11:45:00,168.02,168.1,167.91,168.03,9529.0,166.1487,166.2278,166.0399,166.1586,9529.0
2024-05-03 11:50:00,168.07,168.13,167.99,168.07,10516.0,166.1981,166.2574,166.119,166.1981,10516.0
2024-05-03 11:55:00,168.14,168.28,168.08,168.27,12945.0,166.2673,166.4058,166.208,166.3959,12945.0
2024-05-03 12:00:00,168.28,168.34,167.83,167.84,10551.0,166.4058,166.4651,165.9608,165.9707,10551.0
2024-05-03 12:05:00,167.8,167.85,167.48,167.58,14154.0,165.9311,165.9806,165.6147,165.7136,14154.0
2024-05-03 12:10:00,167.51,167.61,167.37,167.53,6980.0,165.6444,165.7432,165.5059,165.6641,6980.0
2024-05-03 12:15:00,167.62,167.71,167.55,167.7,10158.0,165.7531,165.8421,165.6839,165.8322,10158.0
2024-05-03 12:20:00,167.68,167.89,167.62,167.89,16857.0,165.8125,166.0201,165.7531,166.0201,16857.0
2024-05-03 12:25:00,167.91,168.08,167.91,168.04,21778.0,166.0399,166.208,166.0399,166.1684,21778.0
2024-05-03 12:30:00,168.06,168.08,167.85,167.87,14368.0,166.1882,166.208,165.9806,166.0003,14368.0
2024-05-03 12:35:00,167.9,168.06,167.88,168.02,11525.0,166.03,166.1882,166.0102,166.1487,11525.0
2024-05-03 12:40:00,168.03,168.04,167.88,167.99,8979.0,166.1586,166.1684,166.0102,166.119,8979.0
2024-05-03 12:45:00,168.01,168.03,167.86,167.86,7574.0,166.1388,166.1586,165.9905,165.9905,7574.0
2024-05-03 12:50:00,167.9,168.2,167.9,167.96,19169.0,166.03,166.3267,166.03,166.0893,19169.0
2024-05-03 12:55:00,167.94,168.08,167.85,168.07,14776.0,166.0696,166.208,165.9806,166.1981,14776.0
2024-05-03 13:00:00,168.01,168.21,167.97,168.21,9496.0,166.1388,166.3366,166.0992,166.3366,9496.0
2024-05-03 13:05:00,168.23,168.31,168.14,168.25,11092.0,166.3563,166.4354,166.2673,166.3761,11092.0
2024-05-03 13:10:00,168.25,168.4,168.24,168.37,10309.0,166.3761,166.5244,166.3662,166.4948,10309.0
2024-05-03 13:15:00,168.32,168.44,168.24,168.32,10576.0,166.4453,166.564,166.3662,166.4453,10576.0
2024-05-03 13:20:00,168.29,168.31,168.19,168.26,12271.0,166.4157,166.4354,166.3168,166.386,12271.0
2024-05-03 13:25:00,168.25,168.31,168.22,168.28,6375.0,166.3761,166.4354,166.3464,166.4058,6375.0
2024-05-03 13:30:00,168.28,168.37,168.14,168.3,19025.0,166.4058,166.4948,166.2673,166.4256,19025.0
2024-05-03 13:35:00,168.32,168.53,168.32,168.47,11379.0,166.4453,166.653,166.4453,166.5937,11379.0
2024-05-03 13:40:00,168.44,168.53,168.34,168.5,11559.0,166.564,166.653,166.4651,166.6233,11559.0
2024-05-03 13:45:00,168.5,168.56,168.47,168.53,7130.0,166.6233,166.6827,166.5937,166.653,7130.0
2024-05-03 13:50:00,168.5,168.67,168.48,168.67,11466.0,166.6233,166.7914,166.6035,166.7914,11466.0
2024-05-03 13:55:00,168.67,168.79,168.6,168.61,15726.0,166.7914,166.9101,166.7222,166.7321,15726.0
2024-05-03 14:00:00,168.64,168.72,168.6,168.62,7609.0,166.7618,166.8409,166.7222,166.742,7609.0
2024-05-03 14:05:00,168.67,168.75,168.24,168.39,27805.0,166.7914,166.8705,166.3662,166.5146,27805.0
2024-05-03 14:10:00,168.39,168.44,168.27,168.41,16434.0,166.5146,166.564,166.3959,166.5343,16434.0
2024-05-03 14:15:00,168.44,168.56,168.38,168.56,13974.0,166.564,166.6827,166.5047,166.6827,13974.0
2024-05-03 14:20:00,168.56,168.58,168.46,168.53,7682.0,166.6827,166.7024,166.5838,166.653,7682.0
2024-05-03 14:25:00,168.52,168.52,168.35,168.38,10494.0,166.6431,166.6431,166.475,166.5047,10494.0
2024-05-03 14:30:00,168.4,168.57,168.37,168.57,12235.0,166.5244,166.6925,166.4948,166.6925,12235.0
2024-05-03 14:35:00,168.58,168.68,168.44,168.44,7418.0,166.7024,166.8013,166.564,166.564,7418.0
2024-05-03 14:40:00,168.45,168.76,168.45,168.65,16899.0,166.5739,166.8804,166.5739,166.7717,16899.0
2024-05-03 14:45:00,168.66,168.87,168.63,168.86,25324.0,166.7815,166.9892,166.7519,166.9793,25324.0
2024-05-03 14:50:00,168.88,168.88,168.44,168.44,34067.0,166.9991,166.9991,166.564,166.564,34067.0
2024-05-03 14:55:00,168.42,168.53,168.31,168.44,14287.0,166.5442,166.653,166.4354,166.564,14287.0
2024-05-03 15:00:00,168.48,168.62,168.45,168.59,32893.0,166.6035,166.742,166.5739,166.7123,32893.0
2024-05-03 15:05:00,168.61,168.65,168.46,168.5,18055.0,166.7321,166.7717,166.5838,166.6233,18055.0
2024-05-03 15:10:00,168.49,168.59,168.38,168.45,12105.0,166.6134,166.7123,166.5047,166.5739,12105.0
2024-05-03 15:15:00,168.45,168.45,168.2,168.32,21818.0,166.5739,166.5739,166.3267,166.4453,21818.0
2024-05-03 15:20:00,168.32,168.53,168.29,168.32,34484.0,166.4453,166.653,166.4157,166.4453,34484.0
2024-05-03 15:25:00,168.33,168.49,168.26,168.31,16769.0,166.4552,166.6134,166.386,166.4354,16769.0
2024-05-03 15:30:00,168.33,168.38,168.22,168.23,24971.0,166.4552,166.5047,166.3464,166.3563,24971.0
2024-05-03 15:35:00,168.21,168.38,168.13,168.2,24260.0,166.3366,166.5047,166.2574,166.3267,24260.0
2024-05-03 15:40:00,168.18,168.2,167.91,167.91,34173.0,166.3069,166.3267,166.0399,166.0399,34173.0
2024-05-03 15:45:00,167.91,168.0,167.52,167.52,65389.0,166.0399,166.1289,165.6542,165.6542,65389.0
2024-05-03 15:50:00,167.51,167.51,166.95,167.14,65547.0,165.6444,165.6444,165.0906,165.2785,65547.0
2024-05-03 15:55:00,167.12,167.26,166.98,167.07,144380.0,165.2587,165.3971,165.1203,165.2093,144380.0
2024-05-06 09:30:00,167.35,167.62,165.82,166.03,35908.0,165.4861,165.7531,163.9732,164.1808,35908.0
2024-05-06 09:35:00,165.99,166.64,165.77,166.22,21543.0,164.1413,164.784,163.9237,164.3687,21543.0
2024-05-06 09:40:00,166.12,166.37,165.73,166.12,24549.0,164.2698,164.517,163.8842,164.2698,24549.0
2024-05-06 09:45:00,166.24,166.66,166.05,166.31,12194.0,164.3885,164.8038,164.2006,164.4577,12194.0
2024-05-06 09:50:00,166.27,166.27,165.82,165.89,20657.0,164.4182,164.4182,163.9732,164.0424,20657.0
2024-05-06 09:55:00,165.86,166.02,165.5,165.68,22373.0,164.0127,164.1709,163.6567,163.8347,22373.0
2024-05-06 10:00:00,165.73,166.01,165.64,165.88,28477.0,163.8842,164.1611,163.7952,164.0325,28477.0
2024-05-06 10:05:00,165.86,166.01,165.77,165.87,30650.0,164.0127,164.1611,163.9237,164.0226,30650.0
2024-05-06 10:10:00,165.81,165.89,165.64,165.73,15680.0,163.9633,164.0424,163.7952,163.8842,15680.0
2024-05-06 10:15:00,165.8,165.9,165.73,165.75,12427.0,163.9534,164.0523,163.8842,163.904,12427.0
2024-05-06 10:20:00,165.74,165.93,165.58,165.58,23205.0,163.8941,164.0819,163.7358,163.7358,23205.0
2024-05-06 10:25:00,165.63,165.8,165.49,165.51,16039.0,163.7853,163.9534,163.6468,163.6666,16039.0
2024-05-06 10:30:00,165.51,165.73,165.44,165.71,33946.0,163.6666,163.8842,163.5974,163.8644,33946.0
2024-05-06 10:35:00,165.72,165.86,165.69,165.71,14685.0,163.8743,164.0127,163.8446,163.8644,14685.0
2024-05-06 10:40:00,165.71,165.75,165.26,165.44,26340.0,163.8644,163.904,163.4194,163.5974,26340.0
2024-05-06 10:45:00,165.47,165.53,165.26,165.5,18789.0,163.6271,163.6864,163.4194,163.6567,18789.0
2024-05-06 10:50:00,165.53,165.87,165.42,165.87,20242.0,163.6864,164.0226,163.5776,164.0226,20242.0
2024-05-06 10:55:00,165.84,166.45,165.81,166.1,37680.0,163.993,164.5962,163.9633,164.2501,37680.0
2024-05-06 11:00:00,166.09,166.36,166.0,166.06,22826.0,164.2402,164.5072,164.1512,164.2105,22826.0
2024-05-06 11:05:00,166.06,166.23,165.93,165.94,22133.0,164.2105,164.3786,164.0819,164.0918,22133.0
2024-05-06 11:10:00,166.0,166.34,166.0,166.16,38422.0,164.1512,164.4874,164.1512,164.3094,38422.0
2024-05-06 11:15:00,166.29,166.5,166.17,166.48,11747.0,164.4379,164.6456,164.3193,164.6258,11747.0
2024-05-06 11:20:00,166.51,166.75,166.49,166.71,13834.0,164.6555,164.8928,164.6357,164.8533,13834.0
2024-05-06 11:25:00,166.71,166.97,166.6,166.79,24654.0,164.8533,165.1104,164.7445,164.9324,24654.0
2024-05-06 11:30:00,166.83,166.87,166.62,166.63,24720.0,164.9719,165.0115,164.7643,164.7742,24720.0
2024-05-06 11:35:00,166.63,166.68,165.85,166.09,23438.0,164.7742,164.8236,164.0028,164.2402,23438.0
2024-05-06 11:40:00,166.09,166.16,165.94,166.02,12467.0,164.2402,164.3094,164.0918,164.1709,12467.0
2024-05-06 11:45:00,166.02,166.02,165.87,165.97,7693.0,164.1709,164.1709,164.0226,164.1215,7693.0
2024-05-06 11:50:00,165.98,166.04,165.84,165.89,8214.0,164.1314,164.1907,163.993,164.0424,8214.0
2024-05-06 11:55:00,165.88,165.92,165.71,165.81,11858.0,164.0325,164.0721,163.8644,163.9633,11858.0
2024-05-06 12:00:00,165.83,165.98,165.72,165.89,18963.0,163.9831,164.1314,163.8743,164.0424,18963.0
2024-05-06 12:05:00,165.87,165.87,165.65,165.65,5042.0,164.0226,164.0226,163.8051,163.8051,5042.0
2024-05-06 12:10:00,165.7,165.76,165.44,165.5,36353.0,163.8545,163.9138,163.5974,163.6567,36353.0
2024-05-06 12:15:00,165.49,165.57,165.28,165.28,12669.0,163.6468,163.726,163.4392,163.4392,12669.0
2024-05-06 12:20:00,165.29,165.41,165.16,165.18,11195.0,163.4491,163.5677,163.3205,163.3403,11195.0
2024-05-06 12:25:00,165.16,165.33,165.1,165.33,11509.0,163.3205,163.4886,163.2612,163.4886,11509.0
2024-05-06 12:30:00,165.33,165.71,165.3,165.4,17727.0,163.4886,163.8644,163.459,163.5579,17727.0
2024-05-06 12:35:00,165.35,165.56,165.26,165.38,12666.0,163.5084,163.7161,163.4194,163.5381,12666.0
2024-05-06 12:40:00,165.39,165.52,165.38,165.47,7771.0,163.548,163.6765,163.5381,163.6271,7771.0
2024-05-06 12:45:00,165.44,165.47,165.19,165.22,9635.0,163.5974,163.6271,163.3502,163.3799,9635.0
2024-05-06 12:50:00,165.2,165.36,165.13,165.28,22283.0,163.3601,163.5183,163.2909,163.4392,22283.0
2024-05-06 12:55:00,165.28,165.37,165.22,165.36,12716.0,163.4392,163.5282,163.3799,163.5183,12716.0
2024-05-06 13:00:00,165.36,165.48,165.34,165.36,14243.0,163.5183,163.637,163.4985,163.5183,14243.0
2024-05-06 13:05:00,165.34,165.61,165.23,165.58,13733.0,163.4985,163.7655,163.3897,163.7358,13733.0
2024-05-06 13:10:00,165.57,165.61,165.43,165.44,8818.0,163.726,163.7655,163.5875,163.5974,8818.0
2024-05-06 13:15:00,165.43,165.43,165.06,165.08,11623.0,163.5875,163.5875,163.2216,163.2414,11623.0
2024-05-06 13:20:00,165.09,165.27,165.05,165.2,9291.0,163.2513,163.4293,163.2118,163.3601,9291.0
2024-05-06 13:25:00,165.22,165.26,165.16,165.21,12893.0,163.3799,163.4194,163.3205,163.37,12893.0
2024-05-06 13:30:00,165.21,165.37,165.07,165.12,19284.0,163.37,163.5282,163.2315,163.281,19284.0
2024-05-06 13:35:00,165.12,165.52,165.11,165.52,22040.0,163.281,163.6765,163.2711,163.6765,22040.0
2024-05-06 13:40:00,165.51,165.51,165.27,165.31,13028.0,163.6666,163.6666,163.4293,163.4689,13028.0
2024-05-06 13:45:00,165.34,165.34,165.1,165.19,13928.0,163.4985,163.4985,163.2612,163.3502,13928.0
2024-05-06 13:50:00,165.22,165.27,165.14,165.2,7756.0,163.3799,163.4293,163.3007,163.3601,7756.0
2024-05-06 13:55:00,165.22,165.33,165.16,165.17,18447.0,163.3799,163.4886,163.3205,163.3304,18447.0
2024-05-06 14:00:00,165.17,165.26,165.07,165.15,12716.0,163.3304,163.4194,163.2315,163.3106,12716.0
2024-05-06 14:05:00,165.16,165.23,165.09,165.18,9175.0,163.3205,163.3897,163.2513,163.3403,9175.0
2024-05-06 14:10:00,165.17,165.43,165.13,165.23,22213.0,163.3304,163.5875,163.2909,163.3897,22213.0
2024-05-06 14:15:00,165.25,165.25,165.1,165.18,15299.0,163.4095,163.4095,163.2612,163.3403,15299.0
2024-05-06 14:20:00,165.24,165.25,165.1,165.2,10805.0,163.3996,163.4095,163.2612,163.3601,10805.0
2024-05-06 14:25:00,165.24,165.39,165.15,165.3,13983.0,163.3996,163.548,163.3106,163.459,13983.0
2024-05-06 14:30:00,165.33,165.35,165.22,165.22,7321.0,163.4886,163.5084,163.3799,163.3799,7321.0
2024-05-06 14:35:00,165.21,165.3,165.18,165.28,11538.0,163.37,163.459,163.3403,163.4392,11538.0
2024-05-06 14:40:00,165.28,165.3,165.15,165.18,14580.0,163.4392,163.459,163.3106,163.3403,14580.0
2024-05-06 14:45:00,165.2,165.3,165.16,165.22,15045.0,163.3601,163.459,163.3205,163.3799,15045.0
2024-05-06 14:50:00,165.25,165.25,165.09,165.2,14692.0,163.4095,163.4095,163.2513,163.3601,14692.0
2024-05-06 14:55:00,165.2,165.2,165.12,165.13,10720.0,163.3601,163.3601,163.281,163.2909,10720.0
2024-05-06 15:00:00,165.16,165.2,165.0,165.03,20205.0,163.3205,163.3601,163.1623,163.192,20205.0
2024-05-06 15:05:00,165.01,165.05,164.88,164.98,38508.0,163.1722,163.2118,163.0436,163.1425,38508.0
2024-05-06 15:10:00,164.95,165.15,164.94,164.99,17721.0,163.1129,163.3106,163.103,163.1524,17721.0
2024-05-06 15:15:00,164.96,165.0,164.9,164.97,23526.0,163.1228,163.1623,163.0634,163.1326,23526.0
2024-05-06 15:20:00,164.98,165.0,164.9,164.91,27917.0,163.1425,163.1623,163.0634,163.0733,27917.0
2024-05-06 15:25:00,164.93,165.34,164.9,165.27,48810.0,163.0931,163.4985,163.0634,163.4293,48810.0
2024-05-06 15:30:00,165.24,165.25,164.99,165.02,33632.0,163.3996,163.4095,163.1524,163.1821,33632.0
2024-05-06 15:35:00,165.01,165.14,164.97,165.07,30914.0,163.1722,163.3007,163.1326,163.2315,30914.0
2024-05-06 15:40:00,165.09,165.13,165.01,165.07,38451.0,163.2513,163.2909,163.1722,163.2315,38451.0
2024-05-06 15:45:00,165.07,165.33,165.01,165.28,48271.0,163.2315,163.4886,163.1722,163.4392,48271.0
2024-05-06 15:50:00,165.27,165.35,165.05,165.33,53051.0,163.4293,163.5084,163.2118,163.4886,53051.0
2024-05-06 15:55:00,165.35,165.95,165.32,165.92,252332.0,163.5084,164.1017,163.4787,164.0721,252332.0
2024-05-07 09:30:00,166.96,167.6,166.47,167.47,36856.0,165.1005,165.7333,164.6159,165.6048,36856.0
2024-05-07 09:35:00,167.5,167.59,167.12,167.59,15810.0,165.6345,165.7235,165.2587,165.7235,15810.0
2024-05-07 09:40:00,167.48,167.96,167.23,167.96,10310.0,165.6147,166.0893,165.3675,166.0893,10310.0
2024-05-07 09:45:00,167.97,167.99,167.64,167.68,20290.0,166.0992,166.119,165.7729,165.8125,20290.0
2024-05-07 09:50:00,167.69,169.16,167.69,168.89,38215.0,165.8223,167.276,165.8223,167.009,38215.0
2024-05-07 09:55:00,168.78,169.25,168.64,169.22,30918.0,166.9002,167.365,166.7618,167.3353,30918.0
2024-05-07 10:00:00,169.12,170.21,169.07,170.19,57591.0,167.2364,168.3143,167.187,168.2945,57591.0
2024-05-07 10:05:00,170.2,171.13,169.96,170.72,57627.0,168.3044,169.224,168.0671,168.8186,57627.0
2024-05-07 10:10:00,170.72,172.09,170.71,171.8,77901.0,168.8186,170.1733,168.8087,169.8866,77901.0
2024-05-07 10:15:00,171.83,172.23,170.71,171.0,54744.0,169.9162,170.3118,168.8087,169.0955,54744.0
2024-05-07 10:20:00,171.0,171.49,170.77,171.38,30234.0,169.0955,169.58,168.868,169.4712,30234.0
2024-05-07 10:25:00,171.34,171.34,170.91,170.91,14275.0,169.4317,169.4317,169.0065,169.0065,14275.0
2024-05-07 10:30:00,170.76,170.9,170.47,170.85,9144.0,168.8582,168.9966,168.5714,168.9472,9144.0
2024-05-07 10:35:00,170.81,170.93,170.53,170.76,24388.0,168.9076,169.0263,168.6307,168.8582,24388.0
2024-05-07 10:40:00,170.86,170.96,170.6,170.65,22686.0,168.957,169.0559,168.6999,168.7494,22686.0
2024-05-07 10:45:00,170.63,170.63,170.14,170.14,27009.0,168.7296,168.7296,168.2451,168.2451,27009.0
2024-05-07 10:50:00,170.12,170.63,170.07,170.48,9346.0,168.2253,168.7296,168.1758,168.5813,9346.0
2024-05-07 10:55:00,170.6,171.06,170.6,170.99,16374.0,168.6999,169.1548,168.6999,169.0856,16374.0
2024-05-07 11:00:00,171.0,171.16,170.87,171.11,12981.0,169.0955,169.2537,168.9669,169.2043,12981.0
2024-05-07 11:05:00,171.06,171.06,170.76,170.93,20389.0,169.1548,169.1548,168.8582,169.0263,20389.0
2024-05-07 11:10:00,170.89,170.91,170.61,170.82,10710.0,168.9867,169.0065,168.7098,168.9175,10710.0
2024-05-07 11:15:00,170.8,171.06,170.78,170.91,13435.0,168.8977,169.1548,168.8779,169.0065,13435.0
2024-05-07 11:20:00,170.88,171.02,170.73,170.86,12448.0,168.9768,169.1153,168.8285,168.957,12448.0
2024-05-07 11:25:00,170.99,171.1,170.75,170.78,12684.0,169.0856,169.1944,168.8483,168.8779,12684.0
2024-05-07 11:30:00,170.86,171.45,170.81,171.03,58022.0,168.957,169.5405,168.9076,169.1251,58022.0
2024-05-07 11:35:00,171.05,171.11,170.88,171.03,7334.0,169.1449,169.2043,168.9768,169.1251,7334.0
2024-05-07 11:40:00,171.04,171.19,171.01,171.19,7923.0,169.135,169.2834,169.1054,169.2834,7923.0
2024-05-07 11:45:00,171.21,171.53,171.16,171.51,11020.0,169.3031,169.6196,169.2537,169.5998,11020.0
2024-05-07 11:50:00,171.54,171.81,171.54,171.63,13736.0,169.6295,169.8965,169.6295,169.7185,13736.0
2024-05-07 11:55:00,171.61,171.68,171.5,171.52,5510.0,169.6987,169.7679,169.5899,169.6097,5510.0
2024-05-07 12:00:00,171.56,171.63,171.28,171.28,12067.0,169.6492,169.7185,169.3724,169.3724,12067.0
2024-05-07 12:05:00,171.25,171.3,170.97,171.27,11755.0,169.3427,169.3921,169.0658,169.3625,11755.0
2024-05-07 12:10:00,171.24,171.48,171.2,171.48,7520.0,169.3328,169.5701,169.2933,169.5701,7520.0
2024-05-07 12:15:00,171.39,171.63,171.32,171.55,7395.0,169.4811,169.7185,169.4119,169.6394,7395.0
2024-05-07 12:20:00,171.53,171.69,171.45,171.69,8302.0,169.6196,169.7778,169.5405,169.7778,8302.0
2024-05-07 12:25:00,171.65,171.66,171.52,171.53,7922.0,169.7382,169.7481,169.6097,169.6196,7922.0
2024-05-07 12:30:00,171.57,171.64,171.51,171.59,5440.0,169.6591,169.7284,169.5998,169.6789,5440.0
2024-05-07 12:35:00,171.61,171.68,171.54,171.66,8538.0,169.6987,169.7679,169.6295,169.7481,8538.0
2024-05-07 12:40:00,171.66,171.67,171.39,171.44,14822.0,169.7481,169.758,169.4811,169.5306,14822.0
2024-05-07 12:45:00,171.43,171.48,171.32,171.32,6480.0,169.5207,169.5701,169.4119,169.4119,6480.0
2024-05-07 12:50:00,171.34,171.38,171.23,171.31,10877.0,169.4317,169.4712,169.3229,169.402,10877.0
2024-05-07 12:55:00,171.3,171.73,171.27,171.73,8486.0,169.3921,169.8174,169.3625,169.8174,8486.0
2024-05-07 13:00:00,171.74,171.91,171.74,171.78,10122.0,169.8272,169.9953,169.8272,169.8668,10122.0
2024-05-07 13:05:00,171.79,171.92,171.67,171.67,7341.0,169.8767,170.0052,169.758,169.758,7341.0
2024-05-07 13:10:00,171.64,171.66,171.57,171.6,2401.0,169.7284,169.7481,169.6591,169.6888,2401.0
2024-05-07 13:15:00,171.63,171.8,171.62,171.76,6825.0,169.7185,169.8866,169.7086,169.847,6825.0
2024-05-07 13:20:00,171.84,171.89,171.67,171.68,6461.0,169.9261,169.9756,169.758,169.7679,6461.0
2024-05-07 13:25:00,171.62,171.91,171.62,171.77,18686.0,169.7086,169.9953,169.7086,169.8569,18686.0
2024-05-07 13:30:00,171.74,171.87,171.5,171.58,13076.0,169.8272,169.9558,169.5899,169.669,13076.0
2024-05-07 13:35:00,171.56,171.56,171.35,171.39,12102.0,169.6492,169.6492,169.4416,169.4811,12102.0
2024-05-07 13:40:00,171.35,171.39,171.27,171.27,4922.0,169.4416,169.4811,169.3625,169.3625,4922.0
2024-05-07 13:45:00,171.29,171.37,171.18,171.21,7480.0,169.3823,169.4614,169.2735,169.3031,7480.0
2024-05-07 13:50:00,171.16,171.27,171.11,171.16,7412.0,169.2537,169.3625,169.2043,169.2537,7412.0
2024-05-07 13:55:00,171.15,171.23,171.07,171.12,6265.0,169.2438,169.3229,169.1647,169.2141,6265.0
2024-05-07 14:00:00,171.08,171.08,170.72,170.75,60259.0,169.1746,169.1746,168.8186,168.8483,60259.0
2024-05-07 14:05:00,170.78,170.8,170.43,170.61,12966.0,168.8779,168.8977,168.5318,168.7098,12966.0
2024-05-07 14:10:00,170.56,170.62,170.37,170.44,6375.0,168.6604,168.7197,168.4725,168.5417,6375.0
2024-05-07 14:15:00,170.43,170.5,170.24,170.43,14472.0,168.5318,168.6011,168.3439,168.5318,14472.0
2024-05-07 14:20:00,170.49,170.49,169.99,170.07,11085.0,168.5912,168.5912,168.0967,168.1758,11085.0
2024-05-07 14:25:00,170.04,170.07,169.88,170.02,8656.0,168.1462,168.1758,167.988,168.1264,8656.0
2024-05-07 14:30:00,170.0,170.17,169.96,170.01,10581.0,168.1066,168.2747,168.0671,168.1165,10581.0
2024-05-07 14:35:00,169.95,170.04,169.74,169.95,17058.0,168.0572,168.1462,167.8495,168.0572,17058.0
2024-05-07 14:40:00,169.94,170.24,169.88,170.2,55418.0,168.0473,168.3439,167.988,168.3044,55418.0
2024-05-07 14:45:00,170.16,170.32,170.06,170.29,11017.0,168.2648,168.4231,168.166,168.3934,11017.0
2024-05-07 14:50:00,170.26,170.42,169.92,169.92,13961.0,168.3637,168.5219,168.0275,168.0275,13961.0
2024-05-07 14:55:00,169.97,170.11,169.8,169.9,20806.0,168.077,168.2154,167.9088,168.0077,20806.0
2024-05-07 15:00:00,169.9,169.98,169.69,169.79,13457.0,168.0077,168.0868,167.8001,167.899,13457.0
2024-05-07 15:05:00,169.79,169.99,169.67,169.78,21591.0,167.899,168.0967,167.7803,167.8891,21591.0
2024-05-07 15:10:00,169.75,169.9,169.58,169.86,21995.0,167.8594,168.0077,167.6913,167.9682,21995.0
2024-05-07 15:15:00,169.85,170.06,169.82,169.92,22427.0,167.9583,168.166,167.9286,168.0275,22427.0
2024-05-07 15:20:00,169.95,170.0,169.86,169.88,22702.0,168.0572,168.1066,167.9682,167.988,22702.0
2024-05-07 15:25:00,169.85,169.94,169.73,169.76,33646.0,167.9583,168.0473,167.8396,167.8693,33646.0
2024-05-07 15:30:00,169.79,169.83,169.65,169.8,30178.0,167.899,167.9385,167.7605,167.9088,30178.0
2024-05-07 15:35:00,169.81,169.87,169.39,169.4,34613.0,167.9187,167.9781,167.5034,167.5133,34613.0
2024-05-07 15:40:00,169.36,169.39,169.17,169.24,42561.0,167.4737,167.5034,167.2859,167.3551,42561.0
2024-05-07 15:45:00,169.27,169.5,169.07,169.47,43389.0,167.3847,167.6122,167.187,167.5825,43389.0
2024-05-07 15:50:00,169.46,169.48,168.94,169.04,58749.0,167.5726,167.5924,167.0584,167.1573,58749.0
2024-05-07 15:55:00,169.01,169.02,168.4,168.49,278922.0,167.1276,167.1375,166.5244,166.6134,278922.0
2024-05-08 09:30:00,167.08,167.5,161.0,163.3,389146.0,165.2191,165.6345,159.2069,161.4812,389146.0
2024-05-08 09:35:00,163.14,163.98,161.56,162.77,126887.0,161.323,162.1537,159.7606,160.9571,126887.0
2024-05-08 09:40:00,162.64,163.25,161.03,163.21,93664.0,160.8286,161.4318,159.2365,161.3922,93664.0
2024-05-08 09:45:00,163.21,163.25,161.57,162.38,84716.0,161.3922,161.4318,159.7705,160.5715,84716.0
2024-05-08 09:50:00,162.22,162.67,161.61,161.85,60725.0,160.4133,160.8583,159.8101,160.0474,60725.0
2024-05-08 09:55:00,161.75,163.27,161.53,162.84,50107.0,159.9485,161.4516,159.731,161.0264,50107.0
2024-05-08 10:00:00,162.86,163.32,162.3,163.17,61511.0,161.0461,161.501,160.4924,161.3527,61511.0
2024-05-08 10:05:00,163.16,163.27,162.57,162.95,65985.0,161.3428,161.4516,160.7594,161.1351,65985.0
2024-05-08 10:10:00,162.96,164.02,162.92,162.95,115984.0,161.145,162.1932,161.1055,161.1351,115984.0
2024-05-08 10:15:00,162.97,163.51,162.94,163.4,36753.0,161.1549,161.6889,161.1253,161.5801,36753.0
2024-05-08 10:20:00,163.47,164.13,163.47,163.9,42047.0,161.6493,162.302,161.6493,162.0746,42047.0
2024-05-08 10:25:00,163.84,164.08,163.66,163.97,36302.0,162.0152,162.2526,161.8372,162.1438,36302.0
2024-05-08 10:30:00,163.96,164.47,163.87,164.24,26100.0,162.1339,162.6382,162.0449,162.4108,26100.0
2024-05-08 10:35:00,164.41,164.5,163.92,163.99,37081.0,162.5789,162.6679,162.0943,162.1636,37081.0
2024-05-08 10:40:00,163.88,164.29,163.88,164.01,29693.0,162.0548,162.4602,162.0548,162.1833,29693.0
2024-05-08 10:45:00,164.03,164.11,163.81,163.96,35925.0,162.2031,162.2822,161.9856,162.1339,35925.0
2024-05-08 10:50:00,163.96,164.24,163.82,164.0,116696.0,162.1339,162.4108,161.9954,162.1734,116696.0
2024-05-08 10:55:00,164.03,164.22,163.91,164.13,38328.0,162.2031,162.391,162.0844,162.302,38328.0
2024-05-08 11:00:00,164.14,164.21,163.94,164.0,38647.0,162.3119,162.3811,162.1141,162.1734,38647.0
2024-05-08 11:05:00,163.99,164.36,163.99,164.05,48108.0,162.1636,162.5294,162.1636,162.2229,48108.0
2024-05-08 11:10:00,164.05,164.51,163.99,164.03,23112.0,162.2229,162.6778,162.1636,162.2031,23112.0
2024-05-08 11:15:00,164.1,164.34,163.95,164.02,45152.0,162.2723,162.5097,162.124,162.1932,45152.0
2024-05-08 11:20:00,164.18,164.5,164.02,164.24,54690.0,162.3514,162.6679,162.1932,162.4108,54690.0
2024-05-08 11:25:00,164.36,164.52,164.07,164.08,33319.0,162.5294,162.6877,162.2427,162.2526,33319.0
2024-05-08 11:30:00,164.08,164.15,163.91,164.0,29319.0,162.2526,162.3218,162.0844,162.1734,29319.0
2024-05-08 11:35:00,164.06,164.78,163.96,164.58,25426.0,162.2328,162.9448,162.1339,162.747,25426.0
2024-05-08 11:40:00,164.84,165.05,164.76,164.87,14711.0,163.0041,163.2118,162.925,163.0338,14711.0
2024-05-08 11:45:00,164.88,165.13,164.81,164.94,10498.0,163.0436,163.2909,162.9744,163.103,10498.0
2024-05-08 11:50:00,164.95,164.99,164.52,164.52,11862.0,163.1129,163.1524,162.6877,162.6877,11862.0
2024-05-08 11:55:00,164.5,164.88,164.45,164.51,23585.0,162.6679,163.0436,162.6184,162.6778,23585.0
2024-05-08 12:00:00,164.47,164.63,164.38,164.47,8735.0,162.6382,162.7964,162.5492,162.6382,8735.0
2024-05-08 12:05:00,164.47,164.48,164.16,164.28,16690.0,162.6382,162.6481,162.3317,162.4503,16690.0
2024-05-08 12:10:00,164.23,164.52,164.23,164.44,15052.0,162.4009,162.6877,162.4009,162.6085,15052.0
2024-05-08 12:15:00,164.44,164.8,164.29,164.5,14924.0,162.6085,162.9645,162.4602,162.6679,14924.0
2024-05-08 12:20:00,164.56,164.71,164.38,164.67,21638.0,162.7272,162.8755,162.5492,162.836,21638.0
2024-05-08 12:25:00,164.6,164.69,164.34,164.54,33028.0,162.7668,162.8558,162.5097,162.7074,33028.0
2024-05-08 12:30:00,164.55,164.56,164.35,164.37,20082.0,162.7173,162.7272,162.5195,162.5393,20082.0
2024-05-08 12:35:00,164.38,164.49,164.22,164.42,28324.0,162.5492,162.658,162.391,162.5888,28324.0
2024-05-08 12:40:00,164.42,164.54,164.37,164.37,22054.0,162.5888,162.7074,162.5393,162.5393,22054.0
2024-05-08 12:45:00,164.4,164.49,164.22,164.24,27000.0,162.569,162.658,162.391,162.4108,27000.0
2024-05-08 12:50:00,164.28,164.37,164.13,164.18,29905.0,162.4503,162.5393,162.302,162.3514,29905.0
2024-05-08 12:55:00,164.24,164.42,164.18,164.36,15274.0,162.4108,162.5888,162.3514,162.5294,15274.0
2024-05-08 13:00:00,164.42,164.61,164.26,164.29,17323.0,162.5888,162.7767,162.4305,162.4602,17323.0
2024-05-08 13:05:00,164.32,164.33,164.02,164.06,15659.0,162.4899,162.4998,162.1932,162.2328,15659.0
2024-05-08 13:10:00,164.05,164.15,163.7,163.75,59648.0,162.2229,162.3218,161.8768,161.9262,59648.0
2024-05-08 13:15:00,163.75,163.78,163.29,163.58,83244.0,161.9262,161.9559,161.4714,161.7581,83244.0
2024-05-08 13:20:00,163.52,163.64,163.27,163.45,23696.0,161.6988,161.8175,161.4516,161.6296,23696.0
2024-05-08 13:25:00,163.45,163.52,163.3,163.51,15096.0,161.6296,161.6988,161.4812,161.6889,15096.0
2024-05-08 13:30:00,163.42,163.53,163.29,163.46,16809.0,161.5999,161.7087,161.4714,161.6395,16809.0
2024-05-08 13:35:00,163.47,163.54,163.35,163.44,19407.0,161.6493,161.7186,161.5307,161.6197,19407.0
2024-05-08 13:40:00,163.48,163.78,163.41,163.67,34005.0,161.6592,161.9559,161.59,161.8471,34005.0
2024-05-08 13:45:00,163.74,163.95,163.67,163.8,23775.0,161.9163,162.124,161.8471,161.9757,23775.0
2024-05-08 13:50:00,163.75,164.02,163.68,163.88,17990.0,161.9262,162.1932,161.857,162.0548,17990.0
2024-05-08 13:55:00,163.92,163.97,163.74,163.76,20839.0,162.0943,162.1438,161.9163,161.9361,20839.0
2024-05-08 14:00:00,163.76,164.19,163.71,164.19,44107.0,161.9361,162.3613,161.8867,162.3613,44107.0
2024-05-08 14:05:00,164.21,164.81,164.09,164.78,12581.0,162.3811,162.9744,162.2624,162.9448,12581.0
2024-05-08 14:10:00,164.77,164.83,164.55,164.64,34433.0,162.9349,162.9942,162.7173,162.8063,34433.0
2024-05-08 14:15:00,164.64,164.7,164.46,164.5,19974.0,162.8063,162.8656,162.6283,162.6679,19974.0
2024-05-08 14:20:00,164.51,164.52,164.25,164.33,14532.0,162.6778,162.6877,162.4207,162.4998,14532.0
2024-05-08 14:25:00,164.33,164.61,164.24,164.5,61120.0,162.4998,162.7767,162.4108,162.6679,61120.0
2024-05-08 14:30:00,164.5,164.6,164.15,164.43,14882.0,162.6679,162.7668,162.3218,162.5987,14882.0
2024-05-08 14:35:00,164.37,164.37,163.96,164.02,16731.0,162.5393,162.5393,162.1339,162.1932,16731.0
2024-05-08 14:40:00,163.96,164.21,163.95,164.06,35487.0,162.1339,162.3811,162.124,162.2328,35487.0
2024-05-08 14:45:00,164.06,164.12,163.94,163.94,20507.0,162.2328,162.2921,162.1141,162.1141,20507.0
2024-05-08 14:50:00,163.98,164.21,163.94,163.97,18359.0,162.1537,162.3811,162.1141,162.1438,18359.0
2024-05-08 14:55:00,164.0,164.12,163.9,164.09,14997.0,162.1734,162.2921,162.0746,162.2624,14997.0
2024-05-08 15:00:00,164.04,164.4,163.97,164.38,17025.0,162.213,162.569,162.1438,162.5492,17025.0
2024-05-08 15:05:00,164.33,164.44,164.15,164.25,24749.0,162.4998,162.6085,162.3218,162.4207,24749.0
2024-05-08 15:10:00,164.25,164.6,164.19,164.35,68899.0,162.4207,162.7668,162.3613,162.5195,68899.0
2024-05-08 15:15:00,164.35,164.61,164.3,164.61,15404.0,162.5195,162.7767,162.4701,162.7767,15404.0
2024-05-08 15:20:00,164.62,164.79,164.41,164.73,20864.0,162.7865,162.9546,162.5789,162.8953,20864.0
2024-05-08 15:25:00,164.74,165.14,164.69,164.86,24929.0,162.9052,163.3007,162.8558,163.0239,24929.0
2024-05-08 15:30:00,164.86,165.06,164.84,165.03,22015.0,163.0239,163.2216,163.0041,163.192,22015.0
2024-05-08 15:35:00,165.03,165.17,164.89,165.14,28367.0,163.192,163.3304,163.0535,163.3007,28367.0
2024-05-08 15:40:00,165.11,165.23,164.97,165.03,25638.0,163.2711,163.3897,163.1326,163.192,25638.0
2024-05-08 15:45:00,165.01,165.1,164.89,165.05,50673.0,163.1722,163.2612,163.0535,163.2118,50673.0
2024-05-08 15:50:00,165.05,165.32,164.81,165.03,69561.0,163.2118,163.4787,162.9744,163.192,69561.0
2024-05-08 15:55:00,164.99,165.24,164.81,165.01,199865.0,163.1524,163.3996,162.9744,163.1722,199865.0
2024-05-09 09:30:00,165.8,166.36,165.0,165.7,59054.0,163.9534,164.5072,163.1623,163.8545,59054.0
2024-05-09 09:35:00,165.5,165.74,164.92,165.74,23576.0,163.6567,163.8941,163.0832,163.8941,23576.0
2024-05-09 09:40:00,165.56,165.88,165.05,165.58,12576.0,163.7161,164.0325,163.2118,163.7358,12576.0
2024-05-09 09:45:00,165.5,166.2,165.46,166.06,12132.0,163.6567,164.3489,163.6172,164.2105,12132.0
2024-05-09 09:50:00,166.1,166.16,165.57,165.82,19167.0,164.2501,164.3094,163.726,163.9732,19167.0
2024-05-09 09:55:00,165.82,166.21,165.7,166.21,9321.0,163.9732,164.3588,163.8545,164.3588,9321.0
2024-05-09 10:00:00,166.17,166.48,166.04,166.33,27751.0,164.3193,164.6258,164.1907,164.4775,27751.0
2024-05-09 10:05:00,166.28,166.57,166.13,166.47,35326.0,164.4281,164.7148,164.2797,164.6159,35326.0
2024-05-09 10:10:00,166.44,166.79,166.42,166.45,43147.0,164.5863,164.9324,164.5665,164.5962,43147.0
2024-05-09 10:15:00,166.4,166.78,166.16,166.78,31665.0,164.5467,164.9225,164.3094,164.9225,31665.0
2024-05-09 10:20:00,166.72,167.24,166.71,166.77,18754.0,164.8632,165.3774,164.8533,164.9126,18754.0
2024-05-09 10:25:00,166.83,166.84,166.55,166.64,12232.0,164.9719,164.9818,164.695,164.784,12232.0
2024-05-09 10:30:00,166.66,166.81,166.47,166.47,16817.0,164.8038,164.9521,164.6159,164.6159,16817.0
2024-05-09 10:35:00,166.47,166.97,166.37,166.92,16291.0,164.6159,165.1104,164.517,165.0609,16291.0
2024-05-09 10:40:00,166.87,166.87,166.44,166.62,16949.0,165.0115,165.0115,164.5863,164.7643,16949.0
2024-05-09 10:45:00,166.57,166.83,166.51,166.78,14482.0,164.7148,164.9719,164.6555,164.9225,14482.0
2024-05-09 10:50:00,166.72,166.79,166.35,166.39,49825.0,164.8632,164.9324,164.4973,164.5368,49825.0
2024-05-09 10:55:00,166.4,166.61,166.36,166.44,20417.0,164.5467,164.7544,164.5072,164.5863,20417.0
2024-05-09 11:00:00,166.45,166.56,166.37,166.52,25465.0,164.5962,164.7049,164.517,164.6654,25465.0
2024-05-09 11:05:00,166.57,166.61,166.23,166.27,48492.0,164.7148,164.7544,164.3786,164.4182,48492.0
2024-05-09 11:10:00,166.26,166.59,166.11,166.54,25998.0,164.4083,164.7346,164.2599,164.6852,25998.0
2024-05-09 11:15:00,166.53,166.9,166.53,166.78,12404.0,164.6753,165.0411,164.6753,164.9225,12404.0
2024-05-09 11:20:00,166.73,166.73,166.52,166.6,11613.0,164.873,164.873,164.6654,164.7445,11613.0
2024-05-09 11:25:00,166.56,166.59,166.4,166.42,15266.0,164.7049,164.7346,164.5467,164.5665,15266.0
2024-05-09 11:30:00,166.42,166.42,166.21,166.21,28879.0,164.5665,164.5665,164.3588,164.3588,28879.0
2024-05-09 11:35:00,166.21,166.31,166.18,166.23,11594.0,164.3588,164.4577,164.3292,164.3786,11594.0
2024-05-09 11:40:00,166.26,166.3,166.15,166.27,23346.0,164.4083,164.4478,164.2995,164.4182,23346.0
2024-05-09 11:45:00,166.28,166.28,166.0,166.02,15692.0,164.4281,164.4281,164.1512,164.1709,15692.0
2024-05-09 11:50:00,166.05,166.07,165.83,165.86,5944.0,164.2006,164.2204,163.9831,164.0127,5944.0
2024-05-09 11:55:00,165.85,165.94,165.82,165.92,7398.0,164.0028,164.0918,163.9732,164.0721,7398.0
2024-05-09 12:00:00,165.9,166.11,165.87,166.02,9476.0,164.0523,164.2599,164.0226,164.1709,9476.0
2024-05-09 12:05:00,166.03,166.09,165.96,166.03,15067.0,164.1808,164.2402,164.1116,164.1808,15067.0
2024-05-09 12:10:00,166.01,166.18,166.01,166.14,29877.0,164.1611,164.3292,164.1611,164.2896,29877.0
2024-05-09 12:15:00,166.18,166.18,165.94,166.02,9731.0,164.3292,164.3292,164.0918,164.1709,9731.0
2024-05-09 12:20:00,166.01,166.07,165.96,165.97,5084.0,164.1611,164.2204,164.1116,164.1215,5084.0
2024-05-09 12:25:00,165.97,165.97,165.87,165.92,5041.0,164.1215,164.1215,164.0226,164.0721,5041.0
2024-05-09 12:30:00,165.89,165.91,165.72,165.82,20403.0,164.0424,164.0622,163.8743,163.9732,20403.0
2024-05-09 12:35:00,165.81,165.99,165.8,165.89,34146.0,163.9633,164.1413,163.9534,164.0424,34146.0
2024-05-09 12:40:00,165.92,165.94,165.8,165.87,7235.0,164.0721,164.0918,163.9534,164.0226,7235.0
2024-05-09 12:45:00,165.92,166.38,165.88,166.38,20785.0,164.0721,164.5269,164.0325,164.5269,20785.0
2024-05-09 12:50:00,166.48,166.66,166.48,166.61,8062.0,164.6258,164.8038,164.6258,164.7544,8062.0
2024-05-09 12:55:00,166.61,166.77,166.47,166.77,5724.0,164.7544,164.9126,164.6159,164.9126,5724.0
2024-05-09 13:00:00,166.78,167.12,166.71,167.08,8094.0,164.9225,165.2587,164.8533,165.2191,8094.0
2024-05-09 13:05:00,167.08,167.27,167.03,167.14,3901.0,165.2191,165.407,165.1697,165.2785,3901.0
2024-05-09 13:10:00,167.13,167.37,167.13,167.31,6442.0,165.2686,165.5059,165.2686,165.4466,6442.0
2024-05-09 13:15:00,167.31,167.31,166.89,166.96,7880.0,165.4466,165.4466,165.0313,165.1005,7880.0
2024-05-09 13:20:00,166.9,166.95,166.87,166.87,3663.0,165.0411,165.0906,165.0115,165.0115,3663.0
2024-05-09 13:25:00,166.85,167.44,166.85,167.42,3895.0,164.9917,165.5751,164.9917,165.5554,3895.0
2024-05-09 13:30:00,167.45,167.48,167.26,167.26,10790.0,165.585,165.6147,165.3971,165.3971,10790.0
2024-05-09 13:35:00,167.28,167.34,167.17,167.29,5224.0,165.4169,165.4762,165.3081,165.4268,5224.0
2024-05-09 13:40:00,167.32,167.54,167.32,167.53,5313.0,165.4565,165.674,165.4565,165.6641,5313.0
2024-05-09 13:45:00,167.61,167.67,167.55,167.56,4537.0,165.7432,165.8026,165.6839,165.6938,4537.0
2024-05-09 13:50:00,167.6,167.69,167.51,167.69,6461.0,165.7333,165.8223,165.6444,165.8223,6461.0
2024-05-09 13:55:00,167.69,167.86,167.68,167.74,9208.0,165.8223,165.9905,165.8125,165.8718,9208.0
2024-05-09 14:00:00,167.69,167.75,167.61,167.75,10442.0,165.8223,165.8817,165.7432,165.8817,10442.0
2024-05-09 14:05:00,167.75,167.75,167.54,167.56,17590.0,165.8817,165.8817,165.674,165.6938,17590.0
2024-05-09 14:10:00,167.53,167.75,167.53,167.74,7590.0,165.6641,165.8817,165.6641,165.8718,7590.0
2024-05-09 14:15:00,167.74,167.94,167.72,167.9,4696.0,165.8718,166.0696,165.852,166.03,4696.0
2024-05-09 14:20:00,167.89,167.91,167.83,167.9,6202.0,166.0201,166.0399,165.9608,166.03,6202.0
2024-05-09 14:25:00,167.92,167.97,167.74,167.84,9529.0,166.0498,166.0992,165.8718,165.9707,9529.0
2024-05-09 14:30:00,167.9,167.99,167.84,167.84,7344.0,166.03,166.119,165.9707,165.9707,7344.0
2024-05-09 14:35:00,167.84,168.28,167.84,168.27,11585.0,165.9707,166.4058,165.9707,166.3959,11585.0
2024-05-09 14:40:00,168.24,168.3,168.2,168.3,7722.0,166.3662,166.4256,166.3267,166.4256,7722.0
2024-05-09 14:45:00,168.29,168.3,167.97,168.0,10666.0,166.4157,166.4256,166.0992,166.1289,10666.0
2024-05-09 14:50:00,168.0,168.07,167.97,168.05,6230.0,166.1289,166.1981,166.0992,166.1783,6230.0
2024-05-09 14:55:00,168.07,168.21,168.07,168.14,5045.0,166.1981,166.3366,166.1981,166.2673,5045.0
2024-05-09 15:00:00,168.15,168.18,167.95,168.0,6487.0,166.2772,166.3069,166.0795,166.1289,6487.0
2024-05-09 15:05:00,168.03,168.03,167.83,167.83,11013.0,166.1586,166.1586,165.9608,165.9608,11013.0
2024-05-09 15:10:00,167.87,167.93,167.83,167.9,5693.0,166.0003,166.0597,165.9608,166.03,5693.0
2024-05-09 15:15:00,167.89,168.05,167.88,167.99,10376.0,166.0201,166.1783,166.0102,166.119,10376.0
2024-05-09 15:20:00,167.99,168.03,167.9,167.94,6717.0,166.119,166.1586,166.03,166.0696,6717.0
2024-05-09 15:25:00,167.97,168.21,167.89,168.2,14293.0,166.0992,166.3366,166.0201,166.3267,14293.0
2024-05-09 15:30:00,168.22,168.27,168.07,168.09,10988.0,166.3464,166.3959,166.1981,166.2179,10988.0
2024-05-09 15:35:00,168.13,168.24,168.03,168.22,11384.0,166.2574,166.3662,166.1586,166.3464,11384.0
2024-05-09 15:40:00,168.18,168.26,168.05,168.18,15452.0,166.3069,166.386,166.1783,166.3069,15452.0
2024-05-09 15:45:00,168.19,168.39,168.06,168.07,19143.0,166.3168,166.5146,166.1882,166.1981,19143.0
2024-05-09 15:50:00,168.08,168.25,168.05,168.14,25793.0,166.208,166.3761,166.1783,166.2673,25793.0
2024-05-09 15:55:00,168.15,168.3,168.0,168.18,84566.0,166.2772,166.4256,166.1289,166.3069,84566.0
2024-05-10 09:30:00,168.71,169.15,168.29,168.29,26831.0,166.831,167.2661,166.4157,166.4157,26831.0
2024-05-10 09:35:00,168.47,169.03,168.47,168.7,10621.0,166.5937,167.1474,166.5937,166.8211,10621.0
2024-05-10 09:40:00,168.72,169.12,168.3,169.12,10805.0,166.8409,167.2364,166.4256,167.2364,10805.0
2024-05-10 09:45:00,169.01,169.39,168.84,169.39,9225.0,167.1276,167.5034,166.9595,167.5034,9225.0
2024-05-10 09:50:00,169.41,169.67,169.26,169.46,10661.0,167.5232,167.7803,167.3749,167.5726,10661.0
2024-05-10 09:55:00,169.51,169.71,169.44,169.54,7980.0,167.6221,167.8198,167.5529,167.6517,7980.0
2024-05-10 10:00:00,169.4,169.4,169.01,169.09,9929.0,167.5133,167.5133,167.1276,167.2068,9929.0
2024-05-10 10:05:00,169.2,169.31,168.7,169.3,36732.0,167.3155,167.4243,166.8211,167.4144,36732.0
2024-05-10 10:10:00,169.34,169.38,169.0,169.06,18864.0,167.454,167.4935,167.1178,167.1771,18864.0
2024-05-10 10:15:00,169.11,169.17,168.88,168.91,14503.0,167.2265,167.2859,166.9991,167.0288,14503.0
2024-05-10 10:20:00,168.9,169.11,168.61,168.95,27036.0,167.0189,167.2265,166.7321,167.0683,27036.0
2024-05-10 10:25:00,169.0,169.17,168.88,169.13,17583.0,167.1178,167.2859,166.9991,167.2463,17583.0
2024-05-10 10:30:00,169.13,169.38,168.81,169.34,50839.0,167.2463,167.4935,166.9299,167.454,50839.0
2024-05-10 10:35:00,169.39,169.53,169.18,169.48,12377.0,167.5034,167.6419,167.2958,167.5924,12377.0
2024-05-10 10:40:00,169.48,169.5,169.29,169.36,20487.0,167.5924,167.6122,167.4045,167.4737,20487.0
2024-05-10 10:45:00,169.34,169.69,169.34,169.69,15593.0,167.454,167.8001,167.454,167.8001,15593.0
2024-05-10 10:50:00,169.69,169.72,169.33,169.39,25217.0,167.8001,167.8297,167.4441,167.5034,25217.0
2024-05-10 10:55:00,169.19,169.36,169.19,169.36,10426.0,167.3056,167.4737,167.3056,167.4737,10426.0
2024-05-10 11:00:00,169.37,169.46,169.1,169.17,25234.0,167.4836,167.5726,167.2166,167.2859,25234.0
2024-05-10 11:05:00,169.19,169.47,169.09,169.09,23011.0,167.3056,167.5825,167.2068,167.2068,23011.0
2024-05-10 11:10:00,169.12,169.31,169.06,169.31,3698.0,167.2364,167.4243,167.1771,167.4243,3698.0
2024-05-10 11:15:00,169.28,169.46,169.24,169.25,15657.0,167.3946,167.5726,167.3551,167.365,15657.0
2024-05-10 11:20:00,169.3,169.31,169.13,169.13,13415.0,167.4144,167.4243,167.2463,167.2463,13415.0
2024-05-10 11:25:00,169.12,169.54,169.07,169.47,10134.0,167.2364,167.6517,167.187,167.5825,10134.0
2024-05-10 11:30:00,169.54,169.7,169.41,169.41,70917.0,167.6517,167.81,167.5232,167.5232,70917.0
2024-05-10 11:35:00,169.34,169.58,169.32,169.44,13882.0,167.454,167.6913,167.4342,167.5529,13882.0
2024-05-10 11:40:00,169.43,169.76,169.43,169.65,9236.0,167.543,167.8693,167.543,167.7605,9236.0
2024-05-10 11:45:00,169.63,169.83,169.62,169.75,6532.0,167.7407,167.9385,167.7309,167.8594,6532.0
2024-05-10 11:50:00,169.76,169.96,169.76,169.86,12724.0,167.8693,168.0671,167.8693,167.9682,12724.0
2024-05-10 11:55:00,169.88,169.93,169.77,169.9,12749.0,167.988,168.0374,167.8792,168.0077,12749.0
2024-05-10 12:00:00,169.86,169.92,169.66,169.68,7070.0,167.9682,168.0275,167.7704,167.7902,7070.0
2024-05-10 12:05:00,169.64,169.69,169.62,169.69,4085.0,167.7506,167.8001,167.7309,167.8001,4085.0
2024-05-10 12:10:00,169.68,169.72,169.47,169.57,13357.0,167.7902,167.8297,167.5825,167.6814,13357.0
2024-05-10 12:15:00,169.54,169.57,169.2,169.2,6301.0,167.6517,167.6814,167.3155,167.3155,6301.0
2024-05-10 12:20:00,169.17,169.47,169.09,169.21,35817.0,167.2859,167.5825,167.2068,167.3254,35817.0
2024-05-10 12:25:00,169.26,169.4,169.11,169.4,8896.0,167.3749,167.5133,167.2265,167.5133,8896.0
2024-05-10 12:30:00,169.4,169.56,169.39,169.55,7677.0,167.5133,167.6715,167.5034,167.6616,7677.0
2024-05-10 12:35:00,169.6,169.77,169.57,169.76,2102.0,167.7111,167.8792,167.6814,167.8693,2102.0
2024-05-10 12:40:00,169.77,169.95,169.74,169.81,11298.0,167.8792,168.0572,167.8495,167.9187,11298.0
2024-05-10 12:45:00,169.78,169.99,169.74,169.96,8237.0,167.8891,168.0967,167.8495,168.0671,8237.0
2024-05-10 12:50:00,169.92,169.92,169.68,169.8,6518.0,168.0275,168.0275,167.7902,167.9088,6518.0
2024-05-10 12:55:00,169.75,169.97,169.75,169.93,4800.0,167.8594,168.077,167.8594,168.0374,4800.0
2024-05-10 13:00:00,169.86,169.96,169.75,169.81,3035.0,167.9682,168.0671,167.8594,167.9187,3035.0
2024-05-10 13:05:00,169.81,169.98,169.79,169.79,8897.0,167.9187,168.0868,167.899,167.899,8897.0
2024-05-10 13:10:00,169.82,169.83,169.69,169.7,3445.0,167.9286,167.9385,167.8001,167.81,3445.0
2024-05-10 13:15:00,169.76,169.76,169.68,169.69,2429.0,167.8693,167.8693,167.7902,167.8001,2429.0
2024-05-10 13:20:00,169.72,169.76,169.53,169.54,5142.0,167.8297,167.8693,167.6419,167.6517,5142.0
2024-05-10 13:25:00,169.51,169.58,169.47,169.51,5589.0,167.6221,167.6913,167.5825,167.6221,5589.0
2024-05-10 13:30:00,169.48,169.5,169.38,169.38,6411.0,167.5924,167.6122,167.4935,167.4935,6411.0
2024-05-10 13:35:00,169.36,169.42,169.13,169.15,16413.0,167.4737,167.5331,167.2463,167.2661,16413.0
2024-05-10 13:40:00,169.2,169.26,169.1,169.13,7627.0,167.3155,167.3749,167.2166,167.2463,7627.0
2024-05-10 13:45:00,169.14,169.24,169.05,169.05,2380.0,167.2562,167.3551,167.1672,167.1672,2380.0
2024-05-10 13:50:00,169.01,169.26,169.01,169.26,3491.0,167.1276,167.3749,167.1276,167.3749,3491.0
2024-05-10 13:55:00,169.22,169.4,169.22,169.29,9241.0,167.3353,167.5133,167.3353,167.4045,9241.0
2024-05-10 14:00:00,169.32,169.33,169.08,169.16,4399.0,167.4342,167.4441,167.1969,167.276,4399.0
2024-05-10 14:05:00,169.16,169.16,168.97,169.1,6464.0,167.276,167.276,167.0881,167.2166,6464.0
2024-05-10 14:10:00,169.11,169.18,169.06,169.06,5961.0,167.2265,167.2958,167.1771,167.1771,5961.0
2024-05-10 14:15:00,169.09,169.27,169.07,169.27,5647.0,167.2068,167.3847,167.187,167.3847,5647.0
2024-05-10 14:20:00,169.28,169.35,169.18,169.28,11412.0,167.3946,167.4639,167.2958,167.3946,11412.0
2024-05-10 14:25:00,169.24,169.28,169.12,169.22,6337.0,167.3551,167.3946,167.2364,167.3353,6337.0
2024-05-10 14:30:00,169.26,169.26,169.02,169.02,7149.0,167.3749,167.3749,167.1375,167.1375,7149.0
2024-05-10 14:35:00,168.99,169.18,168.95,169.12,5050.0,167.1079,167.2958,167.0683,167.2364,5050.0
2024-05-10 14:40:00,169.15,169.3,169.1,169.23,4339.0,167.2661,167.4144,167.2166,167.3452,4339.0
2024-05-10 14:45:00,169.24,169.32,169.19,169.28,6037.0,167.3551,167.4342,167.3056,167.3946,6037.0
2024-05-10 14:50:00,169.34,169.41,169.22,169.22,6252.0,167.454,167.5232,167.3353,167.3353,6252.0
2024-05-10 14:55:00,169.25,169.3,169.07,169.27,7408.0,167.365,167.4144,167.187,167.3847,7408.0
2024-05-10 15:00:00,169.26,169.3,169.17,169.3,8045.0,167.3749,167.4144,167.2859,167.4144,8045.0
2024-05-10 15:05:00,169.29,169.29,169.11,169.12,7547.0,167.4045,167.4045,167.2265,167.2364,7547.0
2024-05-10 15:10:00,169.07,169.16,168.99,168.99,5351.0,167.187,167.276,167.1079,167.1079,5351.0
2024-05-10 15:15:00,168.99,169.12,168.97,169.12,16529.0,167.1079,167.2364,167.0881,167.2364,16529.0
2024-05-10 15:20:00,169.1,169.29,169.06,169.26,25324.0,167.2166,167.4045,167.1771,167.3749,25324.0
2024-05-10 15:25:00,169.24,169.24,169.07,169.17,18509.0,167.3551,167.3551,167.187,167.2859,18509.0
2024-05-10 15:30:00,169.2,169.25,169.02,169.07,42189.0,167.3155,167.365,167.1375,167.187,42189.0
2024-05-10 15:35:00,169.07,169.18,169.0,169.07,15172.0,167.187,167.2958,167.1178,167.187,15172.0
2024-05-10 15:40:00,169.1,169.14,168.8,168.91,29553.0,167.2166,167.2562,166.92,167.0288,29553.0
2024-05-10 15:45:00,168.89,169.3,168.89,169.24,30065.0,167.009,167.4144,167.009,167.3551,30065.0
2024-05-10 15:50:00,169.24,169.45,169.24,169.39,60778.0,167.3551,167.5627,167.3551,167.5034,60778.0
2024-05-10 15:55:00,169.42,169.44,169.0,169.02,143146.0,167.5331,167.5529,167.1178,167.1375,143146.0
2024-05-13 09:30:00,169.43,170.39,169.43,169.57,23812.0,167.543,168.4923,167.543,167.6814,23812.0
2024-05-13 09:35:00,169.78,170.09,169.5,170.01,8624.0,167.8891,168.1956,167.6122,168.1165,8624.0
2024-05-13 09:40:00,169.69,169.83,169.55,169.68,5182.0,167.8001,167.9385,167.6616,167.7902,5182.0
2024-05-13 09:45:00,169.72,170.46,169.7,170.26,23578.0,167.8297,168.5615,167.81,168.3637,23578.0
2024-05-13 09:50:00,170.24,170.48,170.2,170.39,4060.0,168.3439,168.5813,168.3044,168.4923,4060.0
2024-05-13 09:55:00,170.35,170.89,170.3,170.68,39166.0,168.4527,168.9867,168.4033,168.779,39166.0
2024-05-13 10:00:00,170.69,171.13,170.68,171.06,23664.0,168.7889,169.224,168.779,169.1548,23664.0
2024-05-13 10:05:00,171.06,171.32,170.97,171.03,5306.0,169.1548,169.4119,169.0658,169.1251,5306.0
2024-05-13 10:10:00,171.06,171.14,170.97,171.01,6452.0,169.1548,169.2339,169.0658,169.1054,6452.0
2024-05-13 10:15:00,171.01,171.18,170.83,171.1,7753.0,169.1054,169.2735,168.9274,169.1944,7753.0
2024-05-13 10:20:00,171.1,171.24,171.0,171.22,3823.0,169.1944,169.3328,169.0955,169.313,3823.0
2024-05-13 10:25:00,171.29,171.53,171.27,171.29,10644.0,169.3823,169.6196,169.3625,169.3823,10644.0
2024-05-13 10:30:00,171.3,171.3,171.03,171.12,7413.0,169.3921,169.3921,169.1251,169.2141,7413.0
2024-05-13 10:35:00,171.09,171.32,171.04,171.31,4393.0,169.1845,169.4119,169.135,169.402,4393.0
2024-05-13 10:40:00,171.37,171.56,171.3,171.3,4676.0,169.4614,169.6492,169.3921,169.3921,4676.0
2024-05-13 10:45:00,171.22,171.22,170.86,171.11,8000.0,169.313,169.313,168.957,169.2043,8000.0
2024-05-13 10:50:00,171.06,171.15,170.91,170.92,7574.0,169.1548,169.2438,169.0065,169.0164,7574.0
2024-05-13 10:55:00,170.9,170.99,170.8,170.87,4347.0,168.9966,169.0856,168.8977,168.9669,4347.0
2024-05-13 11:00:00,170.86,170.87,170.71,170.78,3420.0,168.957,168.9669,168.8087,168.8779,3420.0
2024-05-13 11:05:00,170.79,170.79,170.58,170.66,11611.0,168.8878,168.8878,168.6802,168.7593,11611.0
2024-05-13 11:10:00,170.69,170.73,170.63,170.69,3695.0,168.7889,168.8285,168.7296,168.7889,3695.0
2024-05-13 11:15:00,170.67,170.71,170.39,170.39,8879.0,168.7692,168.8087,168.4923,168.4923,8879.0
2024-05-13 11:20:00,170.38,170.47,170.31,170.45,4260.0,168.4824,168.5714,168.4132,168.5516,4260.0
2024-05-13 11:25:00,170.38,170.38,170.22,170.31,2032.0,168.4824,168.4824,168.3242,168.4132,2032.0
2024-05-13 11:30:00,170.16,170.16,169.96,169.97,5680.0,168.2648,168.2648,168.0671,168.077,5680.0
2024-05-13 11:35:00,169.99,170.11,169.91,169.91,8137.0,168.0967,168.2154,168.0176,168.0176,8137.0
2024-05-13 11:40:00,169.87,169.92,169.66,169.84,7937.0,167.9781,168.0275,167.7704,167.9484,7937.0
2024-05-13 11:45:00,169.84,169.9,169.57,169.64,15201.0,167.9484,168.0077,167.6814,167.7506,15201.0
2024-05-13 11:50:00,169.63,169.82,169.63,169.74,4882.0,167.7407,167.9286,167.7407,167.8495,4882.0
2024-05-13 11:55:00,169.7,169.71,169.37,169.48,6493.0,167.81,167.8198,167.4836,167.5924,6493.0
2024-05-13 12:00:00,169.46,169.48,169.06,169.42,18850.0,167.5726,167.5924,167.1771,167.5331,18850.0
2024-05-13 12:05:00,169.42,169.46,169.3,169.32,6705.0,167.5331,167.5726,167.4144,167.4342,6705.0
2024-05-13 12:10:00,169.31,169.55,169.3,169.31,5509.0,167.4243,167.6616,167.4144,167.4243,5509.0
2024-05-13 12:15:00,169.26,169.3,169.08,169.25,3675.0,167.3749,167.4144,167.1969,167.365,3675.0
2024-05-13 12:20:00,169.28,169.32,169.24,169.32,4267.0,167.3946,167.4342,167.3551,167.4342,4267.0
2024-05-13 12:25:00,169.3,169.35,169.2,169.23,5462.0,167.4144,167.4639,167.3155,167.3452,5462.0
2024-05-13 12:30:00,169.25,169.25,169.19,169.23,4142.0,167.365,167.365,167.3056,167.3452,4142.0
2024-05-13 12:35:00,169.24,169.29,169.12,169.25,16296.0,167.3551,167.4045,167.2364,167.365,16296.0
2024-05-13 12:40:00,169.2,169.23,169.04,169.05,7369.0,167.3155,167.3452,167.1573,167.1672,7369.0
2024-05-13 12:45:00,168.98,169.03,168.91,169.0,5202.0,167.098,167.1474,167.0288,167.1178,5202.0
2024-05-13 12:50:00,169.04,169.13,168.9,168.9,13676.0,167.1573,167.2463,167.0189,167.0189,13676.0
2024-05-13 12:55:00,168.9,168.96,168.72,168.72,12295.0,167.0189,167.0782,166.8409,166.8409,12295.0
2024-05-13 13:00:00,168.71,169.0,168.7,168.88,9586.0,166.831,167.1178,166.8211,166.9991,9586.0
2024-05-13 13:05:00,168.83,168.87,168.59,168.71,14114.0,166.9497,166.9892,166.7123,166.831,14114.0
2024-05-13 13:10:00,168.79,168.79,168.6,168.68,21364.0,166.9101,166.9101,166.7222,166.8013,21364.0
2024-05-13 13:15:00,168.76,168.84,168.64,168.67,23043.0,166.8804,166.9595,166.7618,166.7914,23043.0
2024-05-13 13:20:00,168.61,168.69,168.52,168.54,6305.0,166.7321,166.8112,166.6431,166.6629,6305.0
2024-05-13 13:25:00,168.51,168.7,168.49,168.55,5543.0,166.6332,166.8211,166.6134,166.6728,5543.0
2024-05-13 13:30:00,168.53,168.56,168.33,168.41,10103.0,166.653,166.6827,166.4552,166.5343,10103.0
2024-05-13 13:35:00,168.4,168.51,168.37,168.44,9286.0,166.5244,166.6332,166.4948,166.564,9286.0
2024-05-13 13:40:00,168.43,168.5,168.36,168.36,7441.0,166.5541,166.6233,166.4849,166.4849,7441.0
2024-05-13 13:45:00,168.4,168.56,168.39,168.47,9737.0,166.5244,166.6827,166.5146,166.5937,9737.0
2024-05-13 13:50:00,168.5,168.52,168.37,168.47,14254.0,166.6233,166.6431,166.4948,166.5937,14254.0
2024-05-13 13:55:00,168.53,168.53,168.4,168.42,8585.0,166.653,166.653,166.5244,166.5442,8585.0
2024-05-13 14:00:00,168.39,168.41,168.25,168.41,5718.0,166.5146,166.5343,166.3761,166.5343,5718.0
2024-05-13 14:05:00,168.47,168.56,168.42,168.5,6911.0,166.5937,166.6827,166.5442,166.6233,6911.0
2024-05-13 14:10:00,168.52,168.54,168.39,168.39,14535.0,166.6431,166.6629,166.5146,166.5146,14535.0
2024-05-13 14:15:00,168.38,168.47,168.3,168.35,6867.0,166.5047,166.5937,166.4256,166.475,6867.0
2024-05-13 14:20:00,168.4,168.4,168.31,168.37,2441.0,166.5244,166.5244,166.4354,166.4948,2441.0
2024-05-13 14:25:00,168.32,168.42,168.28,168.42,6656.0,166.4453,166.5442,166.4058,166.5442,6656.0
2024-05-13 14:30:00,168.4,168.63,168.39,168.62,9800.0,166.5244,166.7519,166.5146,166.742,9800.0
2024-05-13 14:35:00,168.67,168.67,168.46,168.48,11457.0,166.7914,166.7914,166.5838,166.6035,11457.0
2024-05-13 14:40:00,168.48,168.5,168.43,168.5,6889.0,166.6035,166.6233,166.5541,166.6233,6889.0
2024-05-13 14:45:00,168.51,168.52,168.34,168.35,11744.0,166.6332,166.6431,166.4651,166.475,11744.0
2024-05-13 14:50:00,168.4,168.54,168.27,168.32,39979.0,166.5244,166.6629,166.3959,166.4453,39979.0
2024-05-13 14:55:00,168.36,168.58,168.32,168.47,23544.0,166.4849,166.7024,166.4453,166.5937,23544.0
2024-05-13 15:00:00,168.5,168.58,168.4,168.55,12937.0,166.6233,166.7024,166.5244,166.6728,12937.0
2024-05-13 15:05:00,168.59,168.68,168.56,168.58,13190.0,166.7123,166.8013,166.6827,166.7024,13190.0
2024-05-13 15:10:00,168.56,168.57,168.45,168.46,12518.0,166.6827,166.6925,166.5739,166.5838,12518.0
2024-05-13 15:15:00,168.49,168.58,168.44,168.46,21032.0,166.6134,166.7024,166.564,166.5838,21032.0
2024-05-13 15:20:00,168.45,168.46,168.22,168.28,7928.0,166.5739,166.5838,166.3464,166.4058,7928.0
2024-05-13 15:25:00,168.35,168.35,168.24,168.34,10506.0,166.475,166.475,166.3662,166.4651,10506.0
2024-05-13 15:30:00,168.37,168.48,168.29,168.39,16420.0,166.4948,166.6035,166.4157,166.5146,16420.0
2024-05-13 15:35:00,168.37,168.49,168.32,168.35,22347.0,166.4948,166.6134,166.4453,166.475,22347.0
2024-05-13 15:40:00,168.37,168.38,168.2,168.22,12807.0,166.4948,166.5047,166.3267,166.3464,12807.0
2024-05-13 15:45:00,168.2,168.38,168.18,168.24,36810.0,166.3267,166.5047,166.3069,166.3662,36810.0
2024-05-13 15:50:00,168.26,168.27,167.98,167.99,62126.0,166.386,166.3959,166.1091,166.119,62126.0
2024-05-13 15:55:00,168.0,168.06,167.8,167.97,138217.0,166.1289,166.1882,165.9311,166.0992,138217.0
2024-05-14 09:30:00,169.81,170.2,169.32,169.36,51977.0,167.9187,168.3044,167.4342,167.4737,51977.0
2024-05-14 09:35:00,169.18,169.86,169.08,169.76,8885.0,167.2958,167.9682,167.1969,167.8693,8885.0
2024-05-14 09:40:00,169.63,170.14,169.61,169.65,87573.0,167.7407,168.2451,167.721,167.7605,87573.0
2024-05-14 09:45:00,169.62,169.91,169.27,169.78,15392.0,167.7309,168.0176,167.3847,167.8891,15392.0
2024-05-14 09:50:00,169.8,169.94,169.49,169.84,17985.0,167.9088,168.0473,167.6023,167.9484,17985.0
2024-05-14 09:55:00,169.74,169.88,169.56,169.6,12991.0,167.8495,167.988,167.6715,167.7111,12991.0
2024-05-14 10:00:00,169.56,169.91,169.55,169.85,12533.0,167.6715,168.0176,167.6616,167.9583,12533.0
2024-05-14 10:05:00,169.81,169.86,169.64,169.81,14638.0,167.9187,167.9682,167.7506,167.9187,14638.0
2024-05-14 10:10:00,169.86,169.86,169.68,169.68,11548.0,167.9682,167.9682,167.7902,167.7902,11548.0
2024-05-14 10:15:00,169.77,169.87,169.49,169.57,8269.0,167.8792,167.9781,167.6023,167.6814,8269.0
2024-05-14 10:20:00,169.63,169.79,169.59,169.72,9241.0,167.7407,167.899,167.7012,167.8297,9241.0
2024-05-14 10:25:00,169.65,169.87,169.65,169.74,7964.0,167.7605,167.9781,167.7605,167.8495,7964.0
2024-05-14 10:30:00,169.74,169.83,169.62,169.83,2708.0,167.8495,167.9385,167.7309,167.9385,2708.0
2024-05-14 10:35:00,169.83,169.83,169.49,169.62,8743.0,167.9385,167.9385,167.6023,167.7309,8743.0
2024-05-14 10:40:00,169.62,169.62,169.22,169.53,25705.0,167.7309,167.7309,167.3353,167.6419,25705.0
2024-05-14 10:45:00,169.59,169.87,169.53,169.87,5961.0,167.7012,167.9781,167.6419,167.9781,5961.0
2024-05-14 10:50:00,169.87,169.89,169.72,169.72,11522.0,167.9781,167.9978,167.8297,167.8297,11522.0
2024-05-14 10:55:00,169.81,169.94,169.78,169.86,29798.0,167.9187,168.0473,167.8891,167.9682,29798.0
2024-05-14 11:00:00,169.88,169.91,169.79,169.86,15239.0,167.988,168.0176,167.899,167.9682,15239.0
2024-05-14 11:05:00,169.89,169.94,169.77,169.9,14322.0,167.9978,168.0473,167.8792,168.0077,14322.0
2024-05-14 11:10:00,169.92,169.94,169.77,169.84,16909.0,168.0275,168.0473,167.8792,167.9484,16909.0
2024-05-14 11:15:00,169.81,169.88,169.7,169.74,16028.0,167.9187,167.988,167.81,167.8495,16028.0
2024-05-14 11:20:00,169.69,169.74,169.57,169.64,7616.0,167.8001,167.8495,167.6814,167.7506,7616.0
2024-05-14 11:25:00,169.67,169.77,169.64,169.75,5384.0,167.7803,167.8792,167.7506,167.8594,5384.0
2024-05-14 11:30:00,169.7,169.7,169.39,169.4,8623.0,167.81,167.81,167.5034,167.5133,8623.0
2024-05-14 11:35:00,169.39,169.52,169.33,169.4,4225.0,167.5034,167.632,167.4441,167.5133,4225.0
2024-05-14 11:40:00,169.42,169.5,169.26,169.27,7406.0,167.5331,167.6122,167.3749,167.3847,7406.0
2024-05-14 11:45:00,169.23,169.24,169.05,169.08,7048.0,167.3452,167.3551,167.1672,167.1969,7048.0
2024-05-14 11:50:00,169.12,169.2,168.94,169.2,14722.0,167.2364,167.3155,167.0584,167.3155,14722.0
2024-05-14 11:55:00,169.19,169.19,169.02,169.1,4911.0,167.3056,167.3056,167.1375,167.2166,4911.0
2024-05-14 12:00:00,169.04,169.04,168.85,168.95,11986.0,167.1573,167.1573,166.9694,167.0683,11986.0
2024-05-14 12:05:00,168.99,169.13,168.92,169.03,7355.0,167.1079,167.2463,167.0386,167.1474,7355.0
2024-05-14 12:10:00,169.03,169.04,168.93,168.96,10155.0,167.1474,167.1573,167.0485,167.0782,10155.0
2024-05-14 12:15:00,168.99,169.02,168.82,168.84,5105.0,167.1079,167.1375,166.9398,166.9595,5105.0
2024-05-14 12:20:00,168.87,168.92,168.83,168.83,5052.0,166.9892,167.0386,166.9497,166.9497,5052.0
2024-05-14 12:25:00,168.81,168.81,168.67,168.7,3968.0,166.9299,166.9299,166.7914,166.8211,3968.0
2024-05-14 12:30:00,168.7,168.81,168.64,168.81,9780.0,166.8211,166.9299,166.7618,166.9299,9780.0
2024-05-14 12:35:00,168.84,168.85,168.72,168.82,4280.0,166.9595,166.9694,166.8409,166.9398,4280.0
2024-05-14 12:40:00,168.86,168.94,168.86,168.94,3268.0,166.9793,167.0584,166.9793,167.0584,3268.0
2024-05-14 12:45:00,168.95,169.0,168.87,168.95,6174.0,167.0683,167.1178,166.9892,167.0683,6174.0
2024-05-14 12:50:00,168.95,169.06,168.93,169.01,13846.0,167.0683,167.1771,167.0485,167.1276,13846.0
2024-05-14 12:55:00,169.01,169.04,168.95,169.01,12149.0,167.1276,167.1573,167.0683,167.1276,12149.0
2024-05-14 13:00:00,169.02,169.02,168.89,168.95,10154.0,167.1375,167.1375,167.009,167.0683,10154.0
2024-05-14 13:05:00,168.93,168.94,168.75,168.76,10879.0,167.0485,167.0584,166.8705,166.8804,10879.0
2024-05-14 13:10:00,168.75,168.76,168.63,168.72,4911.0,166.8705,166.8804,166.7519,166.8409,4911.0
2024-05-14 13:15:00,168.71,168.8,168.69,168.8,4932.0,166.831,166.92,166.8112,166.92,4932.0
2024-05-14 13:20:00,168.81,168.98,168.78,168.9,4353.0,166.9299,167.098,166.9002,167.0189,4353.0
2024-05-14 13:25:00,168.89,169.04,168.85,169.0,4400.0,167.009,167.1573,166.9694,167.1178,4400.0
2024-05-14 13:30:00,169.02,169.03,168.93,168.95,14129.0,167.1375,167.1474,167.0485,167.0683,14129.0
2024-05-14 13:35:00,168.98,169.02,168.89,168.93,3849.0,167.098,167.1375,167.009,167.0485,3849.0
2024-05-14 13:40:00,168.97,169.03,168.94,168.95,6435.0,167.0881,167.1474,167.0584,167.0683,6435.0
2024-05-14 13:45:00,168.96,169.0,168.92,168.95,11170.0,167.0782,167.1178,167.0386,167.0683,11170.0
2024-05-14 13:50:00,168.93,168.93,168.76,168.84,3584.0,167.0485,167.0485,166.8804,166.9595,3584.0
2024-05-14 13:55:00,168.85,168.92,168.79,168.9,5302.0,166.9694,167.0386,166.9101,167.0189,5302.0
2024-05-14 14:00:00,168.88,169.0,168.87,168.87,15194.0,166.9991,167.1178,166.9892,166.9892,15194.0
2024-05-14 14:05:00,168.87,168.9,168.81,168.82,8718.0,166.9892,167.0189,166.9299,166.9398,8718.0
2024-05-14 14:10:00,168.82,169.02,168.78,168.92,8684.0,166.9398,167.1375,166.9002,167.0386,8684.0
2024-05-14 14:15:00,168.89,168.92,168.84,168.85,3992.0,167.009,167.0386,166.9595,166.9694,3992.0
2024-05-14 14:20:00,168.88,169.02,168.85,169.02,2450.0,166.9991,167.1375,166.9694,167.1375,2450.0
2024-05-14 14:25:00,169.03,169.06,168.9,168.94,14052.0,167.1474,167.1771,167.0189,167.0584,14052.0
2024-05-14 14:30:00,168.96,169.07,168.86,169.07,9166.0,167.0782,167.187,166.9793,167.187,9166.0
2024-05-14 14:35:00,169.05,169.11,168.85,169.01,14396.0,167.1672,167.2265,166.9694,167.1276,14396.0
2024-05-14 14:40:00,169.01,169.18,168.96,169.0,5564.0,167.1276,167.2958,167.0782,167.1178,5564.0
2024-05-14 14:45:00,169.0,169.0,168.85,168.91,6850.0,167.1178,167.1178,166.9694,167.0288,6850.0
2024-05-14 14:50:00,168.89,168.97,168.85,168.95,6891.0,167.009,167.0881,166.9694,167.0683,6891.0
2024-05-14 14:55:00,168.97,169.1,168.97,169.0,7739.0,167.0881,167.2166,167.0881,167.1178,7739.0
2024-05-14 15:00:00,168.99,169.06,168.93,168.97,5654.0,167.1079,167.1771,167.0485,167.0881,5654.0
2024-05-14 15:05:00,168.99,169.14,168.95,168.96,9036.0,167.1079,167.2562,167.0683,167.0782,9036.0
2024-05-14 15:10:00,169.0,169.0,168.92,168.94,9893.0,167.1178,167.1178,167.0386,167.0584,9893.0
2024-05-14 15:15:00,168.91,169.02,168.87,169.01,10766.0,167.0288,167.1375,166.9892,167.1276,10766.0
2024-05-14 15:20:00,168.98,169.02,168.88,168.91,12850.0,167.098,167.1375,166.9991,167.0288,12850.0
2024-05-14 15:25:00,168.88,168.91,168.81,168.89,11160.0,166.9991,167.0288,166.9299,167.009,11160.0
2024-05-14 15:30:00,168.87,169.03,168.86,168.96,13579.0,166.9892,167.1474,166.9793,167.0782,13579.0
2024-05-14 15:35:00,168.95,169.04,168.9,169.03,17263.0,167.0683,167.1573,167.0189,167.1474,17263.0
2024-05-14 15:40:00,169.04,169.24,169.04,169.13,26172.0,167.1573,167.3551,167.1573,167.2463,26172.0
2024-05-14 15:45:00,169.09,169.1,168.96,169.02,47413.0,167.2068,167.2166,167.0782,167.1375,47413.0
2024-05-14 15:50:00,169.03,169.17,168.95,169.02,61297.0,167.1474,167.2859,167.0683,167.1375,61297.0
2024-05-14 15:55:00,169.04,169.07,168.77,168.87,111849.0,167.1573,167.187,166.8903,166.9892,111849.0
2024-05-15 09:30:00,170.85,172.8,170.63,172.8,40585.0,168.9472,170.8754,168.7296,170.8754,40585.0
2024-05-15 09:35:00,172.9,173.44,172.75,173.25,34153.0,170.9743,171.5083,170.826,171.3204,34153.0
2024-05-15 09:40:00,173.37,174.0,173.25,173.83,54929.0,171.4391,172.0621,171.3204,171.894,54929.0
2024-05-15 09:45:00,173.9,174.24,173.5,173.7,33153.0,171.9632,172.2994,171.5676,171.7654,33153.0
2024-05-15 09:50:00,173.75,173.92,173.19,173.22,25658.0,171.8149,171.983,171.2611,171.2908,25658.0
2024-05-15 09:55:00,173.29,173.5,173.24,173.33,21026.0,171.36,171.5676,171.3105,171.3995,21026.0
2024-05-15 10:00:00,173.29,173.66,173.24,173.53,31702.0,171.36,171.7259,171.3105,171.5973,31702.0
2024-05-15 10:05:00,173.52,173.75,173.47,173.56,20495.0,171.5874,171.8149,171.538,171.627,20495.0
2024-05-15 10:10:00,173.53,173.6,173.08,173.09,15605.0,171.5973,171.6665,171.1523,171.1622,15605.0
2024-05-15 10:15:00,173.04,173.16,172.66,172.79,15118.0,171.1128,171.2314,170.737,170.8655,15118.0
2024-05-15 10:20:00,172.86,173.02,172.7,172.86,20178.0,170.9348,171.093,170.7765,170.9348,20178.0
2024-05-15 10:25:00,172.87,173.18,172.73,173.03,34524.0,170.9447,171.2512,170.8062,171.1029,34524.0
2024-05-15 10:30:00,173.01,173.63,172.96,173.62,15536.0,171.0831,171.6962,171.0337,171.6863,15536.0
2024-05-15 10:35:00,173.66,173.86,173.62,173.86,15825.0,171.7259,171.9236,171.6863,171.9236,15825.0
2024-05-15 10:40:00,173.88,173.88,173.69,173.77,21935.0,171.9434,171.9434,171.7555,171.8346,21935.0
2024-05-15 10:45:00,173.75,174.31,173.75,174.28,29219.0,171.8149,172.3686,171.8149,172.339,29219.0
2024-05-15 10:50:00,174.29,174.35,173.97,174.05,9888.0,172.3488,172.4082,172.0324,172.1115,9888.0
2024-05-15 10:55:00,173.96,174.19,173.82,173.9,11420.0,172.0225,172.25,171.8841,171.9632,11420.0
2024-05-15 11:00:00,173.88,173.98,173.78,173.91,11715.0,171.9434,172.0423,171.8445,171.9731,11715.0
2024-05-15 11:05:00,173.95,174.17,173.79,174.15,8062.0,172.0126,172.2302,171.8544,172.2104,8062.0
2024-05-15 11:10:00,174.14,174.45,174.14,174.44,10731.0,172.2005,172.5071,172.2005,172.4972,10731.0
2024-05-15 11:15:00,174.35,174.87,174.34,174.86,18674.0,172.4082,172.9224,172.3983,172.9125,18674.0
2024-05-15 11:20:00,174.88,174.91,174.69,174.89,8992.0,172.9323,172.9619,172.7444,172.9422,8992.0
2024-05-15 11:25:00,174.91,174.99,174.69,174.82,123726.0,172.9619,173.041,172.7444,172.8729,123726.0
2024-05-15 11:30:00,174.77,174.91,174.63,174.74,20366.0,172.8235,172.9619,172.6851,172.7938,20366.0
2024-05-15 11:35:00,174.77,174.8,174.6,174.72,5513.0,172.8235,172.8532,172.6554,172.7741,5513.0
2024-05-15 11:40:00,174.73,174.79,174.41,174.51,10328.0,172.7839,172.8433,172.4675,172.5664,10328.0
2024-05-15 11:45:00,174.48,174.65,174.46,174.48,10030.0,172.5367,172.7048,172.5169,172.5367,10030.0
2024-05-15 11:50:00,174.47,174.56,174.47,174.52,8474.0,172.5268,172.6158,172.5268,172.5763,8474.0
2024-05-15 11:55:00,174.52,174.6,174.48,174.56,10779.0,172.5763,172.6554,172.5367,172.6158,10779.0
2024-05-15 12:00:00,174.53,174.55,174.39,174.5,16923.0,172.5862,172.6059,172.4477,172.5565,16923.0
2024-05-15 12:05:00,174.5,174.6,174.18,174.47,16650.0,172.5565,172.6554,172.2401,172.5268,16650.0
2024-05-15 12:10:00,174.48,174.48,174.37,174.45,9848.0,172.5367,172.5367,172.4279,172.5071,9848.0
2024-05-15 12:15:00,174.41,174.47,174.27,174.27,10201.0,172.4675,172.5268,172.3291,172.3291,10201.0
2024-05-15 12:20:00,174.3,174.33,174.15,174.18,11091.0,172.3587,172.3884,172.2104,172.2401,11091.0
2024-05-15 12:25:00,174.18,174.18,173.94,173.98,6022.0,172.2401,172.2401,172.0027,172.0423,6022.0
2024-05-15 12:30:00,174.01,174.01,173.8,173.85,4461.0,172.072,172.072,171.8643,171.9137,4461.0
2024-05-15 12:35:00,173.88,174.23,173.88,174.2,9952.0,171.9434,172.2895,171.9434,172.2598,9952.0
2024-05-15 12:40:00,174.2,174.26,174.16,174.26,4168.0,172.2598,172.3192,172.2203,172.3192,4168.0
2024-05-15 12:45:00,174.26,174.29,174.2,174.28,5561.0,172.3192,172.3488,172.2598,172.339,5561.0
2024-05-15 12:50:00,174.29,174.7,174.29,174.66,16647.0,172.3488,172.7543,172.3488,172.7147,16647.0
2024-05-15 12:55:00,174.7,174.8,174.51,174.52,6365.0,172.7543,172.8532,172.5664,172.5763,6365.0
2024-05-15 13:00:00,174.55,174.64,174.44,174.45,3919.0,172.6059,172.6949,172.4972,172.5071,3919.0
2024-05-15 13:05:00,174.45,174.5,174.2,174.2,4803.0,172.5071,172.5565,172.2598,172.2598,4803.0
2024-05-15 13:10:00,174.21,174.21,174.0,174.0,5105.0,172.2697,172.2697,172.0621,172.0621,5105.0
2024-05-15 13:15:00,174.0,174.03,173.86,174.02,5098.0,172.0621,172.0917,171.9236,172.0818,5098.0
2024-05-15 13:20:00,173.98,174.05,173.83,173.97,12499.0,172.0423,172.1115,171.894,172.0324,12499.0
2024-05-15 13:25:00,173.95,174.04,173.91,174.0,6122.0,172.0126,172.1016,171.9731,172.0621,6122.0
2024-05-15 13:30:00,173.96,174.08,173.84,174.06,31079.0,172.0225,172.1412,171.9039,172.1214,31079.0
2024-05-15 13:35:00,174.08,174.08,173.82,173.84,4107.0,172.1412,172.1412,171.8841,171.9039,4107.0
2024-05-15 13:40:00,173.75,173.75,173.53,173.64,16757.0,171.8149,171.8149,171.5973,171.7061,16757.0
2024-05-15 13:45:00,173.61,173.7,173.54,173.66,6395.0,171.6764,171.7654,171.6072,171.7259,6395.0
2024-05-15 13:50:00,173.71,173.92,173.7,173.84,6297.0,171.7753,171.983,171.7654,171.9039,6297.0
2024-05-15 13:55:00,173.88,173.9,173.76,173.85,13028.0,171.9434,171.9632,171.8247,171.9137,13028.0
2024-05-15 14:00:00,173.85,173.87,173.64,173.66,8943.0,171.9137,171.9335,171.7061,171.7259,8943.0
2024-05-15 14:05:00,173.69,173.72,173.63,173.71,4754.0,171.7555,171.7852,171.6962,171.7753,4754.0
2024-05-15 14:10:00,173.73,173.73,173.43,173.58,7691.0,171.7951,171.7951,171.4984,171.6467,7691.0
2024-05-15 14:15:00,173.59,173.64,173.44,173.56,7501.0,171.6566,171.7061,171.5083,171.627,7501.0
2024-05-15 14:20:00,173.54,173.61,173.4,173.61,7794.0,171.6072,171.6764,171.4688,171.6764,7794.0
2024-05-15 14:25:00,173.61,173.63,173.5,173.5,7125.0,171.6764,171.6962,171.5676,171.5676,7125.0
2024-05-15 14:30:00,173.49,173.57,173.37,173.41,10554.0,171.5577,171.6369,171.4391,171.4786,10554.0
2024-05-15 14:35:00,173.41,173.44,173.35,173.38,8047.0,171.4786,171.5083,171.4193,171.449,8047.0
2024-05-15 14:40:00,173.38,173.41,173.24,173.24,12486.0,171.449,171.4786,171.3105,171.3105,12486.0
2024-05-15 14:45:00,173.26,173.37,173.2,173.25,9025.0,171.3303,171.4391,171.271,171.3204,9025.0
2024-05-15 14:50:00,173.24,173.31,173.2,173.23,8109.0,171.3105,171.3798,171.271,171.3006,8109.0
2024-05-15 14:55:00,173.22,173.24,173.04,173.16,15703.0,171.2908,171.3105,171.1128,171.2314,15703.0
2024-05-15 15:00:00,173.16,173.16,173.01,173.06,15436.0,171.2314,171.2314,171.0831,171.1325,15436.0
2024-05-15 15:05:00,173.04,173.26,172.94,173.23,9884.0,171.1128,171.3303,171.0139,171.3006,9884.0
2024-05-15 15:10:00,173.22,173.24,173.03,173.03,8158.0,171.2908,171.3105,171.1029,171.1029,8158.0
2024-05-15 15:15:00,173.05,173.1,172.98,172.98,7847.0,171.1226,171.1721,171.0534,171.0534,7847.0
2024-05-15 15:20:00,172.99,173.05,172.9,172.97,10227.0,171.0633,171.1226,170.9743,171.0435,10227.0
2024-05-15 15:25:00,172.97,172.99,172.87,172.97,8118.0,171.0435,171.0633,170.9447,171.0435,8118.0
2024-05-15 15:30:00,172.98,173.0,172.76,172.78,13016.0,171.0534,171.0732,170.8359,170.8557,13016.0
2024-05-15 15:35:00,172.76,172.85,172.71,172.84,21224.0,170.8359,170.9249,170.7864,170.915,21224.0
2024-05-15 15:40:00,172.84,172.9,172.77,172.78,13418.0,170.915,170.9743,170.8458,170.8557,13418.0
2024-05-15 15:45:00,172.78,172.95,172.73,172.95,36783.0,170.8557,171.0238,170.8062,171.0238,36783.0
2024-05-15 15:50:00,172.92,173.29,172.87,173.2,32016.0,170.9941,171.36,170.9447,171.271,32016.0
2024-05-15 15:55:00,173.19,173.37,173.04,173.29,106611.0,171.2611,171.4391,171.1128,171.36,106611.0
2024-05-16 09:30:00,172.78,173.71,172.56,173.53,32420.0,170.8557,171.7753,170.6381,171.5973,32420.0
2024-05-16 09:35:00,173.48,174.04,173.47,173.55,11010.0,171.5479,172.1016,171.538,171.6171,11010.0
2024-05-16 09:40:00,173.39,173.65,173.33,173.45,11938.0,171.4589,171.716,171.3995,171.5182,11938.0
2024-05-16 09:45:00,173.47,173.79,173.29,173.7,10745.0,171.538,171.8544,171.36,171.7654,10745.0
2024-05-16 09:50:00,173.6,174.05,173.39,174.0,10661.0,171.6665,172.1115,171.4589,172.0621,10661.0
2024-05-16 09:55:00,173.97,174.13,173.74,173.9,21376.0,172.0324,172.1906,171.805,171.9632,21376.0
2024-05-16 10:00:00,173.97,174.31,173.88,174.19,11652.0,172.0324,172.3686,171.9434,172.25,11652.0
2024-05-16 10:05:00,174.18,174.27,173.89,173.91,9042.0,172.2401,172.3291,171.9533,171.9731,9042.0
2024-05-16 10:10:00,173.96,174.08,173.82,173.89,4540.0,172.0225,172.1412,171.8841,171.9533,4540.0
2024-05-16 10:15:00,173.92,174.09,173.86,174.09,7383.0,171.983,172.1511,171.9236,172.1511,7383.0
2024-05-16 10:20:00,174.14,174.33,173.96,174.09,14190.0,172.2005,172.3884,172.0225,172.1511,14190.0
2024-05-16 10:25:00,174.15,174.38,174.11,174.24,11067.0,172.2104,172.4378,172.1708,172.2994,11067.0
2024-05-16 10:30:00,174.28,174.34,174.15,174.27,14599.0,172.339,172.3983,172.2104,172.3291,14599.0
2024-05-16 10:35:00,174.24,174.27,174.07,174.11,34544.0,172.2994,172.3291,172.1313,172.1708,34544.0
2024-05-16 10:40:00,174.09,174.27,174.0,174.1,20986.0,172.1511,172.3291,172.0621,172.161,20986.0
2024-05-16 10:45:00,174.12,174.22,174.11,174.14,8268.0,172.1807,172.2796,172.1708,172.2005,8268.0
2024-05-16 10:50:00,174.13,174.21,174.02,174.21,8258.0,172.1906,172.2697,172.0818,172.2697,8258.0
2024-05-16 10:55:00,174.25,174.3,174.09,174.19,7752.0,172.3093,172.3587,172.1511,172.25,7752.0
2024-05-16 11:00:00,174.24,174.29,174.04,174.12,8421.0,172.2994,172.3488,172.1016,172.1807,8421.0
2024-05-16 11:05:00,174.08,174.13,173.95,174.03,7894.0,172.1412,172.1906,172.0126,172.0917,7894.0
2024-05-16 11:10:00,174.0,174.03,173.89,173.95,7175.0,172.0621,172.0917,171.9533,172.0126,7175.0
2024-05-16 11:15:00,173.95,174.0,173.8,173.85,8165.0,172.0126,172.0621,171.8643,171.9137,8165.0
2024-05-16 11:20:00,173.86,174.04,173.8,173.9,12609.0,171.9236,172.1016,171.8643,171.9632,12609.0
2024-05-16 11:25:00,173.9,174.2,173.9,174.16,8511.0,171.9632,172.2598,171.9632,172.2203,8511.0
2024-05-16 11:30:00,174.11,174.34,174.03,174.33,6454.0,172.1708,172.3983,172.0917,172.3884,6454.0
2024-05-16 11:35:00,174.33,174.39,174.13,174.14,10912.0,172.3884,172.4477,172.1906,172.2005,10912.0
2024-05-16 11:40:00,174.15,174.46,174.11,174.45,9850.0,172.2104,172.5169,172.1708,172.5071,9850.0
2024-05-16 11:45:00,174.42,174.46,174.26,174.33,27323.0,172.4774,172.5169,172.3192,172.3884,27323.0
2024-05-16 11:50:00,174.38,174.52,174.31,174.42,22370.0,172.4378,172.5763,172.3686,172.4774,22370.0
2024-05-16 11:55:00,174.42,174.51,174.37,174.51,8223.0,172.4774,172.5664,172.4279,172.5664,8223.0
2024-05-16 12:00:00,174.51,174.84,174.43,174.64,38538.0,172.5664,172.8927,172.4873,172.6949,38538.0
2024-05-16 12:05:00,174.63,174.64,174.17,174.21,7384.0,172.6851,172.6949,172.2302,172.2697,7384.0
2024-05-16 12:10:00,174.2,174.2,173.84,173.84,7412.0,172.2598,172.2598,171.9039,171.9039,7412.0
2024-05-16 12:15:00,173.87,173.99,173.74,173.96,19029.0,171.9335,172.0522,171.805,172.0225,19029.0
2024-05-16 12:20:00,173.91,173.91,173.75,173.81,10965.0,171.9731,171.9731,171.8149,171.8742,10965.0
2024-05-16 12:25:00,173.8,173.92,173.77,173.78,3778.0,171.8643,171.983,171.8346,171.8445,3778.0
2024-05-16 12:30:00,173.8,173.84,173.73,173.77,4119.0,171.8643,171.9039,171.7951,171.8346,4119.0
2024-05-16 12:35:00,173.77,173.86,173.76,173.81,3981.0,171.8346,171.9236,171.8247,171.8742,3981.0
2024-05-16 12:40:00,173.81,173.82,173.7,173.76,2672.0,171.8742,171.8841,171.7654,171.8247,2672.0
2024-05-16 12:45:00,173.81,173.98,173.8,173.91,3338.0,171.8742,172.0423,171.8643,171.9731,3338.0
2024-05-16 12:50:00,173.97,174.08,173.94,174.03,3244.0,172.0324,172.1412,172.0027,172.0917,3244.0
2024-05-16 12:55:00,174.03,174.04,173.92,173.97,2988.0,172.0917,172.1016,171.983,172.0324,2988.0
2024-05-16 13:00:00,173.96,174.03,173.9,173.91,4095.0,172.0225,172.0917,171.9632,171.9731,4095.0
2024-05-16 13:05:00,173.94,173.94,173.8,173.8,1748.0,172.0027,172.0027,171.8643,171.8643,1748.0
2024-05-16 13:10:00,173.78,173.87,173.76,173.87,2655.0,171.8445,171.9335,171.8247,171.9335,2655.0
2024-05-16 13:15:00,173.88,173.93,173.73,173.81,10348.0,171.9434,171.9928,171.7951,171.8742,10348.0
2024-05-16 13:20:00,173.79,173.81,173.55,173.56,7055.0,171.8544,171.8742,171.6171,171.627,7055.0
2024-05-16 13:25:00,173.53,173.85,173.53,173.72,5052.0,171.5973,171.9137,171.5973,171.7852,5052.0
2024-05-16 13:30:00,173.74,173.82,173.71,173.81,5063.0,171.805,171.8841,171.7753,171.8742,5063.0
2024-05-16 13:35:00,173.8,173.83,173.68,173.71,3860.0,171.8643,171.894,171.7456,171.7753,3860.0
2024-05-16 13:40:00,173.77,173.81,173.69,173.77,2063.0,171.8346,171.8742,171.7555,171.8346,2063.0
2024-05-16 13:45:00,173.75,173.76,173.68,173.75,4250.0,171.8149,171.8247,171.7456,171.8149,4250.0
2024-05-16 13:50:00,173.76,173.84,173.74,173.82,3913.0,171.8247,171.9039,171.805,171.8841,3913.0
2024-05-16 13:55:00,173.88,173.88,173.75,173.84,4555.0,171.9434,171.9434,171.8149,171.9039,4555.0
2024-05-16 14:00:00,173.85,173.85,173.6,173.7,6548.0,171.9137,171.9137,171.6665,171.7654,6548.0
2024-05-16 14:05:00,173.68,173.76,173.63,173.67,4903.0,171.7456,171.8247,171.6962,171.7357,4903.0
2024-05-16 14:10:00,173.68,173.7,173.55,173.59,10285.0,171.7456,171.7654,171.6171,171.6566,10285.0
2024-05-16 14:15:00,173.59,173.66,173.44,173.44,9889.0,171.6566,171.7259,171.5083,171.5083,9889.0
2024-05-16 14:20:00,173.48,173.64,173.45,173.6,6734.0,171.5479,171.7061,171.5182,171.6665,6734.0
2024-05-16 14:25:00,173.62,173.72,173.55,173.71,7345.0,171.6863,171.7852,171.6171,171.7753,7345.0
2024-05-16 14:30:00,173.74,173.87,173.74,173.8,3868.0,171.805,171.9335,171.805,171.8643,3868.0
2024-05-16 14:35:00,173.79,173.9,173.74,173.83,3961.0,171.8544,171.9632,171.805,171.894,3961.0
2024-05-16 14:40:00,173.8,173.98,173.8,173.96,3574.0,171.8643,172.0423,171.8643,172.0225,3574.0
2024-05-16 14:45:00,173.99,173.99,173.86,173.89,4810.0,172.0522,172.0522,171.9236,171.9533,4810.0
2024-05-16 14:50:00,173.89,173.97,173.88,173.91,3596.0,171.9533,172.0324,171.9434,171.9731,3596.0
2024-05-16 14:55:00,173.93,173.93,173.77,173.77,3643.0,171.9928,171.9928,171.8346,171.8346,3643.0
2024-05-16 15:00:00,173.75,173.93,173.64,173.93,10052.0,171.8149,171.9928,171.7061,171.9928,10052.0
2024-05-16 15:05:00,173.93,174.04,173.89,173.95,7522.0,171.9928,172.1016,171.9533,172.0126,7522.0
2024-05-16 15:10:00,173.99,174.04,173.94,174.04,2756.0,172.0522,172.1016,172.0027,172.1016,2756.0
2024-05-16 15:15:00,174.01,174.01,173.94,173.96,6224.0,172.072,172.072,172.0027,172.0225,6224.0
2024-05-16 15:20:00,173.96,173.97,173.86,173.91,5421.0,172.0225,172.0324,171.9236,171.9731,5421.0
2024-05-16 15:25:00,173.91,173.91,173.79,173.87,6304.0,171.9731,171.9731,171.8544,171.9335,6304.0
2024-05-16 15:30:00,173.92,173.94,173.79,173.79,5675.0,171.983,172.0027,171.8544,171.8544,5675.0
2024-05-16 15:35:00,173.8,173.82,173.66,173.72,8703.0,171.8643,171.8841,171.7259,171.7852,8703.0
2024-05-16 15:40:00,173.76,173.93,173.7,173.93,8388.0,171.8247,171.9928,171.7654,171.9928,8388.0
2024-05-16 15:45:00,173.94,174.11,173.9,173.95,9107.0,172.0027,172.1708,171.9632,172.0126,9107.0
2024-05-16 15:50:00,173.94,174.16,173.94,174.14,21742.0,172.0027,172.2203,172.0027,172.2005,21742.0
2024-05-16 15:55:00,174.1,174.21,173.71,173.78,60664.0,172.161,172.2697,171.7753,171.8445,60664.0
2024-05-17 09:30:00,174.05,174.2,173.84,173.97,76759.0,172.1115,172.2598,171.9039,172.0324,76759.0
2024-05-17 09:35:00,173.92,174.07,172.9,173.0,28427.0,171.983,172.1313,170.9743,171.0732,28427.0
2024-05-17 09:40:00,172.99,173.42,172.58,173.42,33687.0,171.0633,171.4885,170.6579,171.4885,33687.0
2024-05-17 09:45:00,173.36,173.5,173.13,173.39,21569.0,171.4292,171.5676,171.2018,171.4589,21569.0
2024-05-17 09:50:00,173.48,173.48,173.21,173.36,20758.0,171.5479,171.5479,171.2809,171.4292,20758.0
2024-05-17 09:55:00,173.38,173.57,173.25,173.31,12244.0,171.449,171.6369,171.3204,171.3798,12244.0
2024-05-17 10:00:00,173.36,173.5,173.23,173.32,31832.0,171.4292,171.5676,171.3006,171.3896,31832.0
2024-05-17 10:05:00,173.28,173.5,173.25,173.5,13922.0,171.3501,171.5676,171.3204,171.5676,13922.0
2024-05-17 10:10:00,173.53,173.7,173.47,173.7,9685.0,171.5973,171.7654,171.538,171.7654,9685.0
2024-05-17 10:15:00,173.62,173.76,173.45,173.72,9091.0,171.6863,171.8247,171.5182,171.7852,9091.0
2024-05-17 10:20:00,173.76,173.9,173.63,173.83,34130.0,171.8247,171.9632,171.6962,171.894,34130.0
2024-05-17 10:25:00,173.83,173.87,173.54,173.54,25812.0,171.894,171.9335,171.6072,171.6072,25812.0
2024-05-17 10:30:00,173.56,173.77,173.51,173.68,16128.0,171.627,171.8346,171.5775,171.7456,16128.0
2024-05-17 10:35:00,173.67,173.79,173.63,173.79,38824.0,171.7357,171.8544,171.6962,171.8544,38824.0
2024-05-17 10:40:00,173.77,173.81,173.67,173.75,34353.0,171.8346,171.8742,171.7357,171.8149,34353.0
2024-05-17 10:45:00,173.75,173.75,173.6,173.64,5823.0,171.8149,171.8149,171.6665,171.7061,5823.0
2024-05-17 10:50:00,173.68,174.16,173.68,173.97,19788.0,171.7456,172.2203,171.7456,172.0324,19788.0
2024-05-17 10:55:00,173.88,174.22,173.88,174.11,32998.0,171.9434,172.2796,171.9434,172.1708,32998.0
2024-05-17 11:00:00,174.12,174.3,174.09,174.13,12337.0,172.1807,172.3587,172.1511,172.1906,12337.0
2024-05-17 11:05:00,174.13,174.19,174.04,174.18,11041.0,172.1906,172.25,172.1016,172.2401,11041.0
2024-05-17 11:10:00,174.17,174.3,174.02,174.13,7534.0,172.2302,172.3587,172.0818,172.1906,7534.0
2024-05-17 11:15:00,174.11,174.15,173.83,173.85,18530.0,172.1708,172.2104,171.894,171.9137,18530.0
2024-05-17 11:20:00,173.82,173.9,173.72,173.72,5788.0,171.8841,171.9632,171.7852,171.7852,5788.0
2024-05-17 11:25:00,173.74,173.8,173.62,173.72,27263.0,171.805,171.8643,171.6863,171.7852,27263.0
2024-05-17 11:30:00,173.68,173.86,173.56,173.75,6687.0,171.7456,171.9236,171.627,171.8149,6687.0
2024-05-17 11:35:00,173.79,173.84,173.74,173.84,2200.0,171.8544,171.9039,171.805,171.9039,2200.0
2024-05-17 11:40:00,173.82,173.99,173.82,173.97,5735.0,171.8841,172.0522,171.8841,172.0324,5735.0
2024-05-17 11:45:00,173.96,173.98,173.76,173.85,19234.0,172.0225,172.0423,171.8247,171.9137,19234.0
2024-05-17 11:50:00,173.88,174.03,173.88,173.95,8546.0,171.9434,172.0917,171.9434,172.0126,8546.0
2024-05-17 11:55:00,173.97,174.07,173.95,174.0,5269.0,172.0324,172.1313,172.0126,172.0621,5269.0
2024-05-17 12:00:00,174.0,174.09,173.95,173.95,4356.0,172.0621,172.1511,172.0126,172.0126,4356.0
2024-05-17 12:05:00,174.02,174.08,173.8,173.8,2243.0,172.0818,172.1412,171.8643,171.8643,2243.0
2024-05-17 12:10:00,173.75,173.75,173.58,173.7,4694.0,171.8149,171.8149,171.6467,171.7654,4694.0
2024-05-17 12:15:00,173.7,173.7,173.38,173.39,7745.0,171.7654,171.7654,171.449,171.4589,7745.0
2024-05-17 12:20:00,173.38,173.38,173.17,173.25,3421.0,171.449,171.449,171.2413,171.3204,3421.0
2024-05-17 12:25:00,173.27,173.42,173.18,173.27,10839.0,171.3402,171.4885,171.2512,171.3402,10839.0
2024-05-17 12:30:00,173.23,173.58,173.23,173.57,4167.0,171.3006,171.6467,171.3006,171.6369,4167.0
2024-05-17 12:35:00,173.55,173.76,173.53,173.73,7522.0,171.6171,171.8247,171.5973,171.7951,7522.0
2024-05-17 12:40:00,173.72,173.72,173.55,173.58,5196.0,171.7852,171.7852,171.6171,171.6467,5196.0
2024-05-17 12:45:00,173.59,173.74,173.54,173.69,7341.0,171.6566,171.805,171.6072,171.7555,7341.0
2024-05-17 12:50:00,173.71,173.91,173.69,173.82,4898.0,171.7753,171.9731,171.7555,171.8841,4898.0
2024-05-17 12:55:00,173.8,173.9,173.78,173.9,3047.0,171.8643,171.9632,171.8445,171.9632,3047.0
2024-05-17 13:00:00,173.92,173.98,173.85,173.94,2585.0,171.983,172.0423,171.9137,172.0027,2585.0
2024-05-17 13:05:00,173.94,174.07,173.93,174.06,4744.0,172.0027,172.1313,171.9928,172.1214,4744.0
2024-05-17 13:10:00,174.06,174.11,174.01,174.1,5692.0,172.1214,172.1708,172.072,172.161,5692.0
2024-05-17 13:15:00,174.12,174.12,173.98,174.04,12540.0,172.1807,172.1807,172.0423,172.1016,12540.0
2024-05-17 13:20:00,174.01,174.14,173.99,174.09,5512.0,172.072,172.2005,172.0522,172.1511,5512.0
2024-05-17 13:25:00,174.08,174.25,174.05,174.22,4504.0,172.1412,172.3093,172.1115,172.2796,4504.0
2024-05-17 13:30:00,174.26,174.28,174.15,174.19,7222.0,172.3192,172.339,172.2104,172.25,7222.0
2024-05-17 13:35:00,174.17,174.42,174.15,174.39,6890.0,172.2302,172.4774,172.2104,172.4477,6890.0
2024-05-17 13:40:00,174.42,174.55,174.4,174.55,8432.0,172.4774,172.6059,172.4576,172.6059,8432.0
2024-05-17 13:45:00,174.57,174.57,174.49,174.5,4516.0,172.6257,172.6257,172.5466,172.5565,4516.0
2024-05-17 13:50:00,174.52,174.66,174.5,174.57,7878.0,172.5763,172.7147,172.5565,172.6257,7878.0
2024-05-17 13:55:00,174.57,174.59,174.31,174.41,9603.0,172.6257,172.6455,172.3686,172.4675,9603.0
2024-05-17 14:00:00,174.39,174.47,174.31,174.34,6422.0,172.4477,172.5268,172.3686,172.3983,6422.0
2024-05-17 14:05:00,174.35,174.59,174.35,174.53,8238.0,172.4082,172.6455,172.4082,172.5862,8238.0
2024-05-17 14:10:00,174.55,174.55,174.39,174.39,9227.0,172.6059,172.6059,172.4477,172.4477,9227.0
2024-05-17 14:15:00,174.35,174.38,174.28,174.37,13036.0,172.4082,172.4378,172.339,172.4279,13036.0
2024-05-17 14:20:00,174.37,174.37,174.07,174.17,5638.0,172.4279,172.4279,172.1313,172.2302,5638.0
2024-05-17 14:25:00,174.17,174.24,174.17,174.2,1525.0,172.2302,172.2994,172.2302,172.2598,1525.0
2024-05-17 14:30:00,174.18,174.25,173.94,173.97,17159.0,172.2401,172.3093,172.0027,172.0324,17159.0
2024-05-17 14:35:00,174.01,174.02,173.93,173.99,7028.0,172.072,172.0818,171.9928,172.0522,7028.0
2024-05-17 14:40:00,173.97,174.0,173.92,173.94,5831.0,172.0324,172.0621,171.983,172.0027,5831.0
2024-05-17 14:45:00,173.95,174.0,173.93,173.95,5454.0,172.0126,172.0621,171.9928,172.0126,5454.0
2024-05-17 14:50:00,173.97,174.49,173.97,174.23,44044.0,172.0324,172.5466,172.0324,172.2895,44044.0
2024-05-17 14:55:00,174.23,174.4,174.21,174.23,14929.0,172.2895,172.4576,172.2697,172.2895,14929.0
2024-05-17 15:00:00,174.23,174.24,173.96,174.02,10466.0,172.2895,172.2994,172.0225,172.0818,10466.0
2024-05-17 15:05:00,174.02,174.06,173.95,173.98,6972.0,172.0818,172.1214,172.0126,172.0423,6972.0
2024-05-17 15:10:00,174.02,174.03,173.96,174.01,8900.0,172.0818,172.0917,172.0225,172.072,8900.0
2024-05-17 15:15:00,174.0,174.05,173.94,173.98,14561.0,172.0621,172.1115,172.0027,172.0423,14561.0
2024-05-17 15:20:00,174.0,174.05,173.93,174.02,8883.0,172.0621,172.1115,171.9928,172.0818,8883.0
2024-05-17 15:25:00,174.03,174.05,173.91,173.97,13051.0,172.0917,172.1115,171.9731,172.0324,13051.0
2024-05-17 15:30:00,173.97,174.02,173.73,173.89,13034.0,172.0324,172.0818,171.7951,171.9533,13034.0
2024-05-17 15:35:00,173.9,174.01,173.87,173.97,10980.0,171.9632,172.072,171.9335,172.0324,10980.0
2024-05-17 15:40:00,174.0,174.0,173.91,173.98,5174.0,172.0621,172.0621,171.9731,172.0423,5174.0
2024-05-17 15:45:00,174.0,174.24,173.9,174.11,22533.0,172.0621,172.2994,171.9632,172.1708,22533.0
2024-05-17 15:50:00,174.08,174.08,173.92,173.99,40835.0,172.1412,172.1412,171.983,172.0522,40835.0
2024-05-17 15:55:00,173.95,174.09,173.83,174.0,85702.0,172.0126,172.1511,171.894,172.0621,85702.0
2024-05-20 09:30:00,173.59,174.66,172.7,172.96,84527.0,171.6566,172.7147,170.7765,171.0337,84527.0
2024-05-20 09:35:00,173.18,173.47,172.76,173.16,20964.0,171.2512,171.538,170.8359,171.2314,20964.0
2024-05-20 09:40:00,173.15,173.25,172.51,172.79,12511.0,171.2215,171.3204,170.5887,170.8655,12511.0
2024-05-20 09:45:00,172.92,173.4,172.74,173.32,12779.0,170.9941,171.4688,170.8161,171.3896,12779.0
2024-05-20 09:50:00,173.35,173.61,173.16,173.42,6649.0,171.4193,171.6764,171.2314,171.4885,6649.0
2024-05-20 09:55:00,173.42,173.5,173.17,173.17,5124.0,171.4885,171.5676,171.2413,171.2413,5124.0
2024-05-20 10:00:00,173.01,173.71,173.01,173.65,37859.0,171.0831,171.7753,171.0831,171.716,37859.0
2024-05-20 10:05:00,173.65,174.66,173.57,174.66,27554.0,171.716,172.7147,171.6369,172.7147,27554.0
2024-05-20 10:10:00,174.65,174.66,174.13,174.34,7055.0,172.7048,172.7147,172.1906,172.3983,7055.0
2024-05-20 10:15:00,174.24,174.24,173.51,173.79,27348.0,172.2994,172.2994,171.5775,171.8544,27348.0
2024-05-20 10:20:00,173.78,173.97,173.59,173.75,22492.0,171.8445,172.0324,171.6566,171.8149,22492.0
2024-05-20 10:25:00,173.76,174.27,173.55,174.27,19342.0,171.8247,172.3291,171.6171,172.3291,19342.0
2024-05-20 10:30:00,174.24,174.71,174.06,174.06,18476.0,172.2994,172.7642,172.1214,172.1214,18476.0
2024-05-20 10:35:00,174.07,174.15,173.9,174.01,9419.0,172.1313,172.2104,171.9632,172.072,9419.0
2024-05-20 10:40:00,173.95,174.08,173.89,174.03,13333.0,172.0126,172.1412,171.9533,172.0917,13333.0
2024-05-20 10:45:00,173.89,174.05,173.72,173.96,3915.0,171.9533,172.1115,171.7852,172.0225,3915.0
2024-05-20 10:50:00,173.96,174.01,173.86,173.91,5617.0,172.0225,172.072,171.9236,171.9731,5617.0
2024-05-20 10:55:00,173.94,174.05,173.88,174.01,9075.0,172.0027,172.1115,171.9434,172.072,9075.0
2024-05-20 11:00:00,174.02,174.03,173.43,173.44,11845.0,172.0818,172.0917,171.4984,171.5083,11845.0
2024-05-20 11:05:00,173.43,173.49,173.3,173.31,7759.0,171.4984,171.5577,171.3699,171.3798,7759.0
2024-05-20 11:10:00,173.3,173.38,173.03,173.03,9432.0,171.3699,171.449,171.1029,171.1029,9432.0
2024-05-20 11:15:00,173.03,173.1,172.87,172.94,13736.0,171.1029,171.1721,170.9447,171.0139,13736.0
2024-05-20 11:20:00,172.93,173.06,172.87,173.01,5372.0,171.004,171.1325,170.9447,171.0831,5372.0
2024-05-20 11:25:00,172.95,173.03,172.92,173.0,3603.0,171.0238,171.1029,170.9941,171.0732,3603.0
2024-05-20 11:30:00,172.98,172.98,172.85,172.87,4112.0,171.0534,171.0534,170.9249,170.9447,4112.0
2024-05-20 11:35:00,172.91,172.93,172.5,172.58,8760.0,170.9842,171.004,170.5788,170.6579,8760.0
2024-05-20 11:40:00,172.55,172.55,172.32,172.44,7577.0,170.6282,170.6282,170.4008,170.5194,7577.0
2024-05-20 11:45:00,172.53,172.54,172.22,172.28,5748.0,170.6084,170.6183,170.3019,170.3612,5748.0
2024-05-20 11:50:00,172.24,172.39,172.19,172.39,5836.0,170.3217,170.47,170.2722,170.47,5836.0
2024-05-20 11:55:00,172.34,173.01,172.34,172.98,96499.0,170.4206,171.0831,170.4206,171.0534,96499.0
2024-05-20 12:00:00,173.02,173.07,172.98,173.07,1600.0,171.093,171.1424,171.0534,171.1424,1600.0
2024-05-20 12:05:00,173.04,173.09,172.89,173.02,8319.0,171.1128,171.1622,170.9644,171.093,8319.0
2024-05-20 12:10:00,172.97,173.02,172.95,173.01,2677.0,171.0435,171.093,171.0238,171.0831,2677.0
2024-05-20 12:15:00,173.03,173.03,172.77,172.96,3164.0,171.1029,171.1029,170.8458,171.0337,3164.0
2024-05-20 12:20:00,173.01,173.17,173.0,173.16,2691.0,171.0831,171.2413,171.0732,171.2314,2691.0
2024-05-20 12:25:00,173.12,173.24,173.05,173.06,9917.0,171.1919,171.3105,171.1226,171.1325,9917.0
2024-05-20 12:30:00,173.08,173.13,172.99,173.03,2875.0,171.1523,171.2018,171.0633,171.1029,2875.0
2024-05-20 12:35:00,173.03,173.09,173.0,173.09,1852.0,171.1029,171.1622,171.0732,171.1622,1852.0
2024-05-20 12:40:00,173.12,173.14,173.04,173.14,4098.0,171.1919,171.2116,171.1128,171.2116,4098.0
2024-05-20 12:45:00,173.11,173.15,172.99,173.04,5735.0,171.182,171.2215,171.0633,171.1128,5735.0
2024-05-20 12:50:00,173.02,173.13,173.02,173.09,2530.0,171.093,171.2018,171.093,171.1622,2530.0
2024-05-20 12:55:00,173.09,173.2,173.09,173.15,1715.0,171.1622,171.271,171.1622,171.2215,1715.0
2024-05-20 13:00:00,173.17,173.38,173.14,173.38,3017.0,171.2413,171.449,171.2116,171.449,3017.0
2024-05-20 13:05:00,173.3,173.5,173.3,173.42,1676.0,171.3699,171.5676,171.3699,171.4885,1676.0
2024-05-20 13:10:00,173.37,173.41,173.29,173.39,3934.0,171.4391,171.4786,171.36,171.4589,3934.0
2024-05-20 13:15:00,173.45,173.51,173.44,173.48,1700.0,171.5182,171.5775,171.5083,171.5479,1700.0
2024-05-20 13:20:00,173.48,173.53,173.33,173.34,4397.0,171.5479,171.5973,171.3995,171.4094,4397.0
2024-05-20 13:25:00,173.38,173.57,173.34,173.53,4979.0,171.449,171.6369,171.4094,171.5973,4979.0
2024-05-20 13:30:00,173.55,173.66,173.46,173.54,4377.0,171.6171,171.7259,171.5281,171.6072,4377.0
2024-05-20 13:35:00,173.5,173.53,173.41,173.42,2829.0,171.5676,171.5973,171.4786,171.4885,2829.0
2024-05-20 13:40:00,173.42,173.47,173.34,173.34,3375.0,171.4885,171.538,171.4094,171.4094,3375.0
2024-05-20 13:45:00,173.37,173.43,173.35,173.4,2665.0,171.4391,171.4984,171.4193,171.4688,2665.0
2024-05-20 13:50:00,173.36,173.4,173.26,173.4,2629.0,171.4292,171.4688,171.3303,171.4688,2629.0
2024-05-20 13:55:00,173.43,173.5,173.39,173.47,2100.0,171.4984,171.5676,171.4589,171.538,2100.0
2024-05-20 14:00:00,173.47,173.54,173.41,173.52,3679.0,171.538,171.6072,171.4786,171.5874,3679.0
2024-05-20 14:05:00,173.54,173.55,173.27,173.34,1806.0,171.6072,171.6171,171.3402,171.4094,1806.0
2024-05-20 14:10:00,173.3,173.41,173.3,173.36,2104.0,171.3699,171.4786,171.3699,171.4292,2104.0
2024-05-20 14:15:00,173.35,173.38,173.28,173.34,4075.0,171.4193,171.449,171.3501,171.4094,4075.0
2024-05-20 14:20:00,173.39,173.55,173.39,173.52,4759.0,171.4589,171.6171,171.4589,171.5874,4759.0
2024-05-20 14:25:00,173.53,173.66,173.5,173.59,1936.0,171.5973,171.7259,171.5676,171.6566,1936.0
2024-05-20 14:30:00,173.61,173.85,173.61,173.73,7430.0,171.6764,171.9137,171.6764,171.7951,7430.0
2024-05-20 14:35:00,173.75,173.76,173.63,173.63,5649.0,171.8149,171.8247,171.6962,171.6962,5649.0
2024-05-20 14:40:00,173.66,173.82,173.66,173.79,6771.0,171.7259,171.8841,171.7259,171.8544,6771.0
2024-05-20 14:45:00,173.79,173.81,173.64,173.74,3462.0,171.8544,171.8742,171.7061,171.805,3462.0
2024-05-20 14:50:00,173.74,173.75,173.67,173.71,4628.0,171.805,171.8149,171.7357,171.7753,4628.0
2024-05-20 14:55:00,173.7,173.7,173.61,173.69,3958.0,171.7654,171.7654,171.6764,171.7555,3958.0
2024-05-20 15:00:00,173.65,173.8,173.53,173.53,35333.0,171.716,171.8643,171.5973,171.5973,35333.0
2024-05-20 15:05:00,173.53,173.54,173.45,173.5,5010.0,171.5973,171.6072,171.5182,171.5676,5010.0
2024-05-20 15:10:00,173.48,173.87,173.42,173.82,7749.0,171.5479,171.9335,171.4885,171.8841,7749.0
2024-05-20 15:15:00,173.84,174.05,173.81,174.01,9225.0,171.9039,172.1115,171.8742,172.072,9225.0
2024-05-20 15:20:00,174.01,174.14,173.98,174.03,10843.0,172.072,172.2005,172.0423,172.0917,10843.0
2024-05-20 15:25:00,174.07,174.13,174.01,174.09,13860.0,172.1313,172.1906,172.072,172.1511,13860.0
2024-05-20 15:30:00,174.1,174.13,174.03,174.04,8902.0,172.161,172.1906,172.0917,172.1016,8902.0
2024-05-20 15:35:00,174.06,174.27,174.04,174.25,7500.0,172.1214,172.3291,172.1016,172.3093,7500.0
2024-05-20 15:40:00,174.26,174.33,174.22,174.28,7397.0,172.3192,172.3884,172.2796,172.339,7397.0
2024-05-20 15:45:00,174.28,174.46,174.25,174.41,14319.0,172.339,172.5169,172.3093,172.4675,14319.0
2024-05-20 15:50:00,174.38,174.71,174.34,174.59,18318.0,172.4378,172.7642,172.3983,172.6455,18318.0
2024-05-20 15:55:00,174.62,174.69,174.32,174.53,66082.0,172.6752,172.7444,172.3785,172.5862,66082.0
2024-05-21 09:30:00,173.47,175.54,173.42,175.41,65336.0,171.538,173.5849,171.4885,173.4564,65336.0
2024-05-21 09:35:00,175.3,175.31,174.71,175.02,8185.0,173.3476,173.3575,172.7642,173.0707,8185.0
2024-05-21 09:40:00,175.03,175.62,175.03,175.62,5732.0,173.0806,173.664,173.0806,173.664,5732.0
2024-05-21 09:45:00,175.63,175.78,175.2,175.46,18133.0,173.6739,173.8222,173.2487,173.5058,18133.0
2024-05-21 09:50:00,175.33,175.51,175.21,175.39,13350.0,173.3773,173.5553,173.2586,173.4366,13350.0
2024-05-21 09:55:00,175.36,175.36,174.92,175.02,15790.0,173.4069,173.4069,172.9718,173.0707,15790.0
2024-05-21 10:00:00,175.09,175.49,175.06,175.34,9982.0,173.1399,173.5355,173.1103,173.3871,9982.0
2024-05-21 10:05:00,175.34,175.34,175.03,175.03,7383.0,173.3871,173.3871,173.0806,173.0806,7383.0
2024-05-21 10:10:00,175.02,175.06,174.66,174.67,7354.0,173.0707,173.1103,172.7147,172.7246,7354.0
2024-05-21 10:15:00,174.67,174.84,174.51,174.64,3954.0,172.7246,172.8927,172.5664,172.6949,3954.0
2024-05-21 10:20:00,174.57,174.68,174.46,174.47,6696.0,172.6257,172.7345,172.5169,172.5268,6696.0
2024-05-21 10:25:00,174.47,174.49,174.2,174.39,11706.0,172.5268,172.5466,172.2598,172.4477,11706.0
2024-05-21 10:30:00,174.32,174.44,174.24,174.43,8857.0,172.3785,172.4972,172.2994,172.4873,8857.0
2024-05-21 10:35:00,174.4,174.44,174.14,174.14,8734.0,172.4576,172.4972,172.2005,172.2005,8734.0
2024-05-21 10:40:00,174.13,174.21,174.0,174.06,9802.0,172.1906,172.2697,172.0621,172.1214,9802.0
2024-05-21 10:45:00,174.14,174.23,174.06,174.09,4448.0,172.2005,172.2895,172.1214,172.1511,4448.0
2024-05-21 10:50:00,174.07,174.16,173.94,173.94,7402.0,172.1313,172.2203,172.0027,172.0027,7402.0
2024-05-21 10:55:00,173.93,173.93,173.62,173.66,7652.0,171.9928,171.9928,171.6863,171.7259,7652.0
2024-05-21 11:00:00,173.65,173.91,173.49,173.74,6338.0,171.716,171.9731,171.5577,171.805,6338.0
2024-05-21 11:05:00,173.84,173.92,173.66,173.66,6608.0,171.9039,171.983,171.7259,171.7259,6608.0
2024-05-21 11:10:00,173.61,173.69,173.43,173.6,32557.0,171.6764,171.7555,171.4984,171.6665,32557.0
2024-05-21 11:15:00,173.61,173.73,173.38,173.47,10295.0,171.6764,171.7951,171.449,171.538,10295.0
2024-05-21 11:20:00,173.44,173.56,173.41,173.55,7834.0,171.5083,171.627,171.4786,171.6171,7834.0
2024-05-21 11:25:00,173.53,173.53,173.03,173.04,9970.0,171.5973,171.5973,171.1029,171.1128,9970.0
2024-05-21 11:30:00,173.04,173.06,172.81,172.84,10881.0,171.1128,171.1325,170.8853,170.915,10881.0
2024-05-21 11:35:00,172.85,172.98,172.81,172.92,8200.0,170.9249,171.0534,170.8853,170.9941,8200.0
2024-05-21 11:40:00,172.92,172.95,172.8,172.91,7778.0,170.9941,171.0238,170.8754,170.9842,7778.0
2024-05-21 11:45:00,172.91,173.16,172.87,173.01,7298.0,170.9842,171.2314,170.9447,171.0831,7298.0
2024-05-21 11:50:00,173.03,173.07,172.8,172.8,3956.0,171.1029,171.1424,170.8754,170.8754,3956.0
2024-05-21 11:55:00,172.75,172.85,172.7,172.85,7222.0,170.826,170.9249,170.7765,170.9249,7222.0
2024-05-21 12:00:00,172.85,172.86,172.53,172.57,6905.0,170.9249,170.9348,170.6084,170.648,6905.0
2024-05-21 12:05:00,172.56,172.9,172.52,172.9,3553.0,170.6381,170.9743,170.5986,170.9743,3553.0
2024-05-21 12:10:00,172.9,173.1,172.9,172.91,4819.0,170.9743,171.1721,170.9743,170.9842,4819.0
2024-05-21 12:15:00,172.92,173.06,172.92,172.97,2880.0,170.9941,171.1325,170.9941,171.0435,2880.0
2024-05-21 12:20:00,172.98,173.08,172.89,173.04,3692.0,171.0534,171.1523,170.9644,171.1128,3692.0
2024-05-21 12:25:00,173.04,173.05,172.89,173.02,3504.0,171.1128,171.1226,170.9644,171.093,3504.0
2024-05-21 12:30:00,173.09,173.21,173.07,173.07,2716.0,171.1622,171.2809,171.1424,171.1424,2716.0
2024-05-21 12:35:00,173.14,173.19,173.01,173.13,8656.0,171.2116,171.2611,171.0831,171.2018,8656.0
2024-05-21 12:40:00,173.12,173.43,173.12,173.43,7889.0,171.1919,171.4984,171.1919,171.4984,7889.0
2024-05-21 12:45:00,173.41,173.41,173.3,173.39,4608.0,171.4786,171.4786,171.3699,171.4589,4608.0
2024-05-21 12:50:00,173.36,173.51,173.36,173.37,4166.0,171.4292,171.5775,171.4292,171.4391,4166.0
2024-05-21 12:55:00,173.36,173.42,173.28,173.35,6163.0,171.4292,171.4885,171.3501,171.4193,6163.0
2024-05-21 13:00:00,173.33,173.38,173.23,173.23,2415.0,171.3995,171.449,171.3006,171.3006,2415.0
2024-05-21 13:05:00,173.29,173.36,173.25,173.36,3736.0,171.36,171.4292,171.3204,171.4292,3736.0
2024-05-21 13:10:00,173.36,173.36,173.21,173.21,3870.0,171.4292,171.4292,171.2809,171.2809,3870.0
2024-05-21 13:15:00,173.26,173.32,173.24,173.24,2258.0,171.3303,171.3896,171.3105,171.3105,2258.0
2024-05-21 13:20:00,173.23,173.3,173.2,173.25,5367.0,171.3006,171.3699,171.271,171.3204,5367.0
2024-05-21 13:25:00,173.25,173.33,173.23,173.29,2881.0,171.3204,171.3995,171.3006,171.36,2881.0
2024-05-21 13:30:00,173.31,173.38,173.19,173.2,4745.0,171.3798,171.449,171.2611,171.271,4745.0
2024-05-21 13:35:00,173.2,173.34,173.2,173.33,3841.0,171.271,171.4094,171.271,171.3995,3841.0
2024-05-21 13:40:00,173.36,173.43,173.32,173.33,5580.0,171.4292,171.4984,171.3896,171.3995,5580.0
2024-05-21 13:45:00,173.33,173.39,173.3,173.33,6141.0,171.3995,171.4589,171.3699,171.3995,6141.0
2024-05-21 13:50:00,173.35,173.37,173.28,173.33,3650.0,171.4193,171.4391,171.3501,171.3995,3650.0
2024-05-21 13:55:00,173.33,173.33,173.01,173.01,5056.0,171.3995,171.3995,171.0831,171.0831,5056.0
2024-05-21 14:00:00,173.05,173.09,172.96,172.96,4292.0,171.1226,171.1622,171.0337,171.0337,4292.0
2024-05-21 14:05:00,172.96,173.13,172.93,173.08,9841.0,171.0337,171.2018,171.004,171.1523,9841.0
2024-05-21 14:10:00,173.08,173.28,173.07,173.25,6453.0,171.1523,171.3501,171.1424,171.3204,6453.0
2024-05-21 14:15:00,173.27,173.27,173.19,173.21,3223.0,171.3402,171.3402,171.2611,171.2809,3223.0
2024-05-21 14:20:00,173.19,173.2,173.01,173.2,9342.0,171.2611,171.271,171.0831,171.271,9342.0
2024-05-21 14:25:00,173.22,173.27,172.92,173.15,12643.0,171.2908,171.3402,170.9941,171.2215,12643.0
2024-05-21 14:30:00,173.15,173.23,173.15,173.16,4900.0,171.2215,171.3006,171.2215,171.2314,4900.0
2024-05-21 14:35:00,173.12,173.14,172.93,172.93,8190.0,171.1919,171.2116,171.004,171.004,8190.0
2024-05-21 14:40:00,172.94,172.98,172.65,172.66,4899.0,171.0139,171.0534,170.7271,170.737,4899.0
2024-05-21 14:45:00,172.66,172.74,172.61,172.74,7153.0,170.737,170.8161,170.6876,170.8161,7153.0
2024-05-21 14:50:00,172.77,172.77,172.64,172.64,14064.0,170.8458,170.8458,170.7172,170.7172,14064.0
2024-05-21 14:55:00,172.69,172.77,172.63,172.74,6019.0,170.7667,170.8458,170.7073,170.8161,6019.0
2024-05-21 15:00:00,172.74,172.76,172.58,172.59,6101.0,170.8161,170.8359,170.6579,170.6678,6101.0
2024-05-21 15:05:00,172.59,172.69,172.54,172.67,8112.0,170.6678,170.7667,170.6183,170.7469,8112.0
2024-05-21 15:10:00,172.67,172.9,172.64,172.9,12672.0,170.7469,170.9743,170.7172,170.9743,12672.0
2024-05-21 15:15:00,172.87,173.0,172.82,172.9,10731.0,170.9447,171.0732,170.8952,170.9743,10731.0
2024-05-21 15:20:00,172.89,172.92,172.79,172.89,5104.0,170.9644,170.9941,170.8655,170.9644,5104.0
2024-05-21 15:25:00,172.87,172.89,172.8,172.85,8468.0,170.9447,170.9644,170.8754,170.9249,8468.0
2024-05-21 15:30:00,172.86,172.97,172.83,172.95,9873.0,170.9348,171.0435,170.9051,171.0238,9873.0
2024-05-21 15:35:00,172.93,173.21,172.93,173.03,10543.0,171.004,171.2809,171.004,171.1029,10543.0
2024-05-21 15:40:00,172.99,173.07,172.88,173.04,10028.0,171.0633,171.1424,170.9545,171.1128,10028.0
2024-05-21 15:45:00,173.01,173.03,172.92,172.99,15685.0,171.0831,171.1029,170.9941,171.0633,15685.0
2024-05-21 15:50:00,172.96,173.24,172.93,173.22,24341.0,171.0337,171.3105,171.004,171.2908,24341.0
2024-05-21 15:55:00,173.21,173.22,172.64,172.84,111762.0,171.2809,171.2908,170.7172,170.915,111762.0
2024-05-22 09:30:00,172.02,172.34,170.99,171.91,40097.0,170.1041,170.4206,169.0856,169.9953,40097.0
2024-05-22 09:35:00,171.95,172.85,171.94,172.85,12068.0,170.0349,170.9249,170.025,170.9249,12068.0
2024-05-22 09:40:00,172.83,173.29,172.55,173.29,44165.0,170.9051,171.36,170.6282,171.36,44165.0
2024-05-22 09:45:00,173.42,173.98,173.33,173.66,27167.0,171.4885,172.0423,171.3995,171.7259,27167.0
2024-05-22 09:50:00,173.66,173.83,173.64,173.71,6624.0,171.7259,171.894,171.7061,171.7753,6624.0
2024-05-22 09:55:00,173.74,173.81,172.85,173.06,17341.0,171.805,171.8742,170.9249,171.1325,17341.0
2024-05-22 10:00:00,172.88,173.23,172.86,173.11,18783.0,170.9545,171.3006,170.9348,171.182,18783.0
2024-05-22 10:05:00,172.99,173.16,171.96,171.98,23476.0,171.0633,171.2314,170.0448,170.0646,23476.0
2024-05-22 10:10:00,172.0,172.19,171.91,172.03,9251.0,170.0843,170.2722,169.9953,170.114,9251.0
2024-05-22 10:15:00,172.04,172.22,172.0,172.15,30107.0,170.1239,170.3019,170.0843,170.2327,30107.0
2024-05-22 10:20:00,172.15,172.56,172.03,172.44,28399.0,170.2327,170.6381,170.114,170.5194,28399.0
2024-05-22 10:25:00,172.43,172.71,172.36,172.66,10030.0,170.5096,170.7864,170.4403,170.737,10030.0
2024-05-22 10:30:00,172.66,172.66,172.26,172.26,12672.0,170.737,170.737,170.3414,170.3414,12672.0
2024-05-22 10:35:00,172.24,172.34,171.94,172.16,21638.0,170.3217,170.4206,170.025,170.2426,21638.0
2024-05-22 10:40:00,172.06,172.12,171.64,171.77,9277.0,170.1437,170.203,169.7284,169.8569,9277.0
2024-05-22 10:45:00,171.73,172.37,171.59,172.34,13004.0,169.8174,170.4502,169.6789,170.4206,13004.0
2024-05-22 10:50:00,172.4,172.47,172.29,172.45,7673.0,170.4799,170.5491,170.3711,170.5293,7673.0
2024-05-22 10:55:00,172.44,172.5,172.28,172.29,7905.0,170.5194,170.5788,170.3612,170.3711,7905.0
2024-05-22 11:00:00,172.26,172.48,172.24,172.44,6511.0,170.3414,170.559,170.3217,170.5194,6511.0
2024-05-22 11:05:00,172.46,172.74,172.46,172.73,5073.0,170.5392,170.8161,170.5392,170.8062,5073.0
2024-05-22 11:10:00,172.75,172.97,172.75,172.96,7498.0,170.826,171.0435,170.826,171.0337,7498.0
2024-05-22 11:15:00,172.96,172.96,172.71,172.75,7129.0,171.0337,171.0337,170.7864,170.826,7129.0
2024-05-22 11:20:00,172.77,172.8,172.43,172.55,7705.0,170.8458,170.8754,170.5096,170.6282,7705.0
2024-05-22 11:25:00,172.53,172.54,172.27,172.27,6414.0,170.6084,170.6183,170.3513,170.3513,6414.0
2024-05-22 11:30:00,172.26,172.4,172.21,172.4,5796.0,170.3414,170.4799,170.292,170.4799,5796.0
2024-05-22 11:35:00,172.44,172.48,172.34,172.34,5314.0,170.5194,170.559,170.4206,170.4206,5314.0
2024-05-22 11:40:00,172.33,172.58,172.2,172.52,21754.0,170.4107,170.6579,170.2821,170.5986,21754.0
2024-05-22 11:45:00,172.56,172.6,172.49,172.59,4366.0,170.6381,170.6777,170.5689,170.6678,4366.0
2024-05-22 11:50:00,172.62,172.79,172.56,172.68,23656.0,170.6974,170.8655,170.6381,170.7568,23656.0
2024-05-22 11:55:00,172.65,172.7,172.52,172.56,6392.0,170.7271,170.7765,170.5986,170.6381,6392.0
2024-05-22 12:00:00,172.53,172.6,172.49,172.59,5235.0,170.6084,170.6777,170.5689,170.6678,5235.0
2024-05-22 12:05:00,172.59,172.71,172.58,172.69,2368.0,170.6678,170.7864,170.6579,170.7667,2368.0
2024-05-22 12:10:00,172.74,173.03,172.74,173.02,3806.0,170.8161,171.1029,170.8161,171.093,3806.0
2024-05-22 12:15:00,173.05,173.24,173.05,173.14,10645.0,171.1226,171.3105,171.1226,171.2116,10645.0
2024-05-22 12:20:00,173.18,173.25,172.94,173.01,7527.0,171.2512,171.3204,171.0139,171.0831,7527.0
2024-05-22 12:25:00,172.97,172.98,172.88,172.89,4929.0,171.0435,171.0534,170.9545,170.9644,4929.0
2024-05-22 12:30:00,172.95,173.01,172.83,172.89,4433.0,171.0238,171.0831,170.9051,170.9644,4433.0
2024-05-22 12:35:00,172.91,172.96,172.76,172.84,6083.0,170.9842,171.0337,170.8359,170.915,6083.0
2024-05-22 12:40:00,172.83,172.9,172.8,172.89,3001.0,170.9051,170.9743,170.8754,170.9644,3001.0
2024-05-22 12:45:00,172.88,172.91,172.84,172.88,1936.0,170.9545,170.9842,170.915,170.9545,1936.0
2024-05-22 12:50:00,172.91,172.91,172.8,172.81,3285.0,170.9842,170.9842,170.8754,170.8853,3285.0
2024-05-22 12:55:00,172.76,172.89,172.76,172.85,4946.0,170.8359,170.9644,170.8359,170.9249,4946.0
2024-05-22 13:00:00,172.88,173.0,172.85,172.99,3952.0,170.9545,171.0732,170.9249,171.0633,3952.0
2024-05-22 13:05:00,172.97,173.01,172.89,173.01,3287.0,171.0435,171.0831,170.9644,171.0831,3287.0
2024-05-22 13:10:00,172.99,173.01,172.93,172.94,6660.0,171.0633,171.0831,171.004,171.0139,6660.0
2024-05-22 13:15:00,172.96,172.96,172.84,172.86,4596.0,171.0337,171.0337,170.915,170.9348,4596.0
2024-05-22 13:20:00,172.85,173.02,172.81,173.01,5150.0,170.9249,171.093,170.8853,171.0831,5150.0
2024-05-22 13:25:00,172.97,172.97,172.77,172.83,7399.0,171.0435,171.0435,170.8458,170.9051,7399.0
2024-05-22 13:30:00,172.77,172.8,172.63,172.63,2790.0,170.8458,170.8754,170.7073,170.7073,2790.0
2024-05-22 13:35:00,172.65,172.67,172.48,172.49,10799.0,170.7271,170.7469,170.559,170.5689,10799.0
2024-05-22 13:40:00,172.5,172.71,172.46,172.55,4164.0,170.5788,170.7864,170.5392,170.6282,4164.0
2024-05-22 13:45:00,172.58,172.69,172.53,172.6,2213.0,170.6579,170.7667,170.6084,170.6777,2213.0
2024-05-22 13:50:00,172.59,172.74,172.59,172.68,2929.0,170.6678,170.8161,170.6678,170.7568,2929.0
2024-05-22 13:55:00,172.63,172.79,172.61,172.79,2407.0,170.7073,170.8655,170.6876,170.8655,2407.0
2024-05-22 14:00:00,172.76,172.76,172.16,172.35,7593.0,170.8359,170.8359,170.2426,170.4304,7593.0
2024-05-22 14:05:00,172.37,172.45,172.25,172.25,2100.0,170.4502,170.5293,170.3316,170.3316,2100.0
2024-05-22 14:10:00,172.31,172.32,172.17,172.24,5670.0,170.3909,170.4008,170.2525,170.3217,5670.0
2024-05-22 14:15:00,172.2,172.2,172.05,172.16,4231.0,170.2821,170.2821,170.1338,170.2426,4231.0
2024-05-22 14:20:00,172.12,172.13,171.83,171.9,4744.0,170.203,170.2129,169.9162,169.9855,4744.0
2024-05-22 14:25:00,171.94,171.94,171.59,171.63,8646.0,170.025,170.025,169.6789,169.7185,8646.0
2024-05-22 14:30:00,171.6,171.85,171.59,171.79,7239.0,169.6888,169.936,169.6789,169.8767,7239.0
2024-05-22 14:35:00,171.77,171.86,171.7,171.78,6744.0,169.8569,169.9459,169.7877,169.8668,6744.0
2024-05-22 14:40:00,171.8,171.82,171.54,171.68,11664.0,169.8866,169.9063,169.6295,169.7679,11664.0
2024-05-22 14:45:00,171.74,172.0,171.74,171.99,4721.0,169.8272,170.0843,169.8272,170.0745,4721.0
2024-05-22 14:50:00,172.08,172.2,172.0,172.13,4656.0,170.1635,170.2821,170.0843,170.2129,4656.0
2024-05-22 14:55:00,172.13,172.28,171.98,172.23,7721.0,170.2129,170.3612,170.0646,170.3118,7721.0
2024-05-22 15:00:00,172.24,172.45,172.24,172.37,6532.0,170.3217,170.5293,170.3217,170.4502,6532.0
2024-05-22 15:05:00,172.38,172.4,172.07,172.17,5015.0,170.4601,170.4799,170.1536,170.2525,5015.0
2024-05-22 15:10:00,172.17,172.17,172.03,172.15,6442.0,170.2525,170.2525,170.114,170.2327,6442.0
2024-05-22 15:15:00,172.14,172.18,171.94,171.94,6177.0,170.2228,170.2623,170.025,170.025,6177.0
2024-05-22 15:20:00,171.97,172.19,171.96,172.19,5257.0,170.0547,170.2722,170.0448,170.2722,5257.0
2024-05-22 15:25:00,172.2,172.26,172.13,172.15,8605.0,170.2821,170.3414,170.2129,170.2327,8605.0
2024-05-22 15:30:00,172.16,172.34,172.07,172.12,9886.0,170.2426,170.4206,170.1536,170.203,9886.0
2024-05-22 15:35:00,172.18,172.25,172.1,172.11,5117.0,170.2623,170.3316,170.1832,170.1931,5117.0
2024-05-22 15:40:00,172.13,172.18,171.91,171.91,10908.0,170.2129,170.2623,169.9953,169.9953,10908.0
2024-05-22 15:45:00,171.98,172.06,171.86,171.86,14287.0,170.0646,170.1437,169.9459,169.9459,14287.0
2024-05-22 15:50:00,171.82,172.07,171.82,172.07,24016.0,169.9063,170.1536,169.9063,170.1536,24016.0
2024-05-22 15:55:00,172.08,172.2,171.87,172.09,73878.0,170.1635,170.2821,169.9558,170.1733,73878.0
2024-05-23 09:30:00,172.02,172.43,170.57,170.85,47607.0,170.1041,170.5096,168.6703,168.9472,47607.0
2024-05-23 09:35:00,170.8,171.01,169.73,170.0,15787.0,168.8977,169.1054,167.8396,168.1066,15787.0
2024-05-23 09:40:00,170.0,170.87,169.91,170.87,20321.0,168.1066,168.9669,168.0176,168.9669,20321.0
2024-05-23 09:45:00,170.71,171.12,170.54,171.04,15396.0,168.8087,169.2141,168.6406,169.135,15396.0
2024-05-23 09:50:00,171.15,171.39,171.01,171.37,11314.0,169.2438,169.4811,169.1054,169.4614,11314.0
2024-05-23 09:55:00,171.43,171.66,171.1,171.65,11766.0,169.5207,169.7481,169.1944,169.7382,11766.0
2024-05-23 10:00:00,171.56,171.91,171.26,171.37,16171.0,169.6492,169.9953,169.3526,169.4614,16171.0
2024-05-23 10:05:00,171.41,171.51,170.95,171.33,7871.0,169.5009,169.5998,169.046,169.4218,7871.0
2024-05-23 10:10:00,171.38,171.8,171.38,171.71,4340.0,169.4712,169.8866,169.4712,169.7976,4340.0
2024-05-23 10:15:00,171.84,171.84,171.55,171.62,5589.0,169.9261,169.9261,169.6394,169.7086,5589.0
2024-05-23 10:20:00,171.56,171.56,171.22,171.32,4758.0,169.6492,169.6492,169.313,169.4119,4758.0
2024-05-23 10:25:00,171.26,171.34,171.07,171.14,6275.0,169.3526,169.4317,169.1647,169.2339,6275.0
2024-05-23 10:30:00,171.27,171.34,171.01,171.01,6616.0,169.3625,169.4317,169.1054,169.1054,6616.0
2024-05-23 10:35:00,170.94,171.62,170.92,171.62,7333.0,169.0362,169.7086,169.0164,169.7086,7333.0
2024-05-23 10:40:00,171.62,171.68,171.34,171.34,5539.0,169.7086,169.7679,169.4317,169.4317,5539.0
2024-05-23 10:45:00,171.34,171.61,171.34,171.61,3590.0,169.4317,169.6987,169.4317,169.6987,3590.0
2024-05-23 10:50:00,171.55,171.55,171.37,171.45,3541.0,169.6394,169.6394,169.4614,169.5405,3541.0
2024-05-23 10:55:00,171.38,171.38,171.19,171.32,3857.0,169.4712,169.4712,169.2834,169.4119,3857.0
2024-05-23 11:00:00,171.32,171.8,171.29,171.8,10716.0,169.4119,169.8866,169.3823,169.8866,10716.0
2024-05-23 11:05:00,171.76,172.01,171.64,171.96,17465.0,169.847,170.0942,169.7284,170.0448,17465.0
2024-05-23 11:10:00,172.0,172.07,171.87,171.97,2143.0,170.0843,170.1536,169.9558,170.0547,2143.0
2024-05-23 11:15:00,171.98,172.25,171.89,172.2,6062.0,170.0646,170.3316,169.9756,170.2821,6062.0
2024-05-23 11:20:00,172.24,172.24,172.02,172.11,6363.0,170.3217,170.3217,170.1041,170.1931,6363.0
2024-05-23 11:25:00,172.16,172.16,172.02,172.06,6716.0,170.2426,170.2426,170.1041,170.1437,6716.0
2024-05-23 11:30:00,172.06,172.11,171.95,171.95,4082.0,170.1437,170.1931,170.0349,170.0349,4082.0
2024-05-23 11:35:00,171.95,172.26,171.79,172.24,15739.0,170.0349,170.3414,169.8767,170.3217,15739.0
2024-05-23 11:40:00,172.2,172.21,172.05,172.16,6409.0,170.2821,170.292,170.1338,170.2426,6409.0
2024-05-23 11:45:00,172.14,172.18,172.1,172.18,5217.0,170.2228,170.2623,170.1832,170.2623,5217.0
2024-05-23 11:50:00,172.17,172.18,171.86,171.94,10905.0,170.2525,170.2623,169.9459,170.025,10905.0
2024-05-23 11:55:00,171.93,171.97,171.76,171.79,4780.0,170.0151,170.0547,169.847,169.8767,4780.0
2024-05-23 12:00:00,171.81,172.14,171.73,172.14,9388.0,169.8965,170.2228,169.8174,170.2228,9388.0
2024-05-23 12:05:00,172.14,172.48,172.14,172.38,9543.0,170.2228,170.559,170.2228,170.4601,9543.0
2024-05-23 12:10:00,172.38,172.42,172.23,172.29,5288.0,170.4601,170.4997,170.3118,170.3711,5288.0
2024-05-23 12:15:00,172.28,172.44,172.28,172.44,5054.0,170.3612,170.5194,170.3612,170.5194,5054.0
2024-05-23 12:20:00,172.45,172.45,172.24,172.28,3049.0,170.5293,170.5293,170.3217,170.3612,3049.0
2024-05-23 12:25:00,172.3,172.38,172.25,172.28,4546.0,170.381,170.4601,170.3316,170.3612,4546.0
2024-05-23 12:30:00,172.28,172.41,172.28,172.36,2808.0,170.3612,170.4898,170.3612,170.4403,2808.0
2024-05-23 12:35:00,172.39,172.51,172.34,172.36,7068.0,170.47,170.5887,170.4206,170.4403,7068.0
2024-05-23 12:40:00,172.33,172.48,172.26,172.26,6759.0,170.4107,170.559,170.3414,170.3414,6759.0
2024-05-23 12:45:00,172.28,172.28,172.03,172.05,7095.0,170.3612,170.3612,170.114,170.1338,7095.0
2024-05-23 12:50:00,171.96,172.0,171.85,171.89,2621.0,170.0448,170.0843,169.936,169.9756,2621.0
2024-05-23 12:55:00,171.87,171.96,171.81,171.86,8387.0,169.9558,170.0448,169.8965,169.9459,8387.0
2024-05-23 13:00:00,171.86,172.02,171.82,171.94,3932.0,169.9459,170.1041,169.9063,170.025,3932.0
2024-05-23 13:05:00,171.98,172.03,171.82,171.88,2745.0,170.0646,170.114,169.9063,169.9657,2745.0
2024-05-23 13:10:00,171.92,172.15,171.85,172.15,4329.0,170.0052,170.2327,169.936,170.2327,4329.0
2024-05-23 13:15:00,172.12,172.18,172.03,172.12,4980.0,170.203,170.2623,170.114,170.203,4980.0
2024-05-23 13:20:00,172.07,172.1,171.99,172.09,2844.0,170.1536,170.1832,170.0745,170.1733,2844.0
2024-05-23 13:25:00,172.08,172.17,172.04,172.17,2273.0,170.1635,170.2525,170.1239,170.2525,2273.0
2024-05-23 13:30:00,172.17,172.21,171.96,172.03,7299.0,170.2525,170.292,170.0448,170.114,7299.0
2024-05-23 13:35:00,171.97,172.0,171.58,171.58,2360.0,170.0547,170.0843,169.669,169.669,2360.0
2024-05-23 13:40:00,171.56,171.91,171.54,171.63,7095.0,169.6492,169.9953,169.6295,169.7185,7095.0
2024-05-23 13:45:00,171.64,171.82,171.59,171.63,9873.0,169.7284,169.9063,169.6789,169.7185,9873.0
2024-05-23 13:50:00,171.63,171.65,171.45,171.45,4368.0,169.7185,169.7382,169.5405,169.5405,4368.0
2024-05-23 13:55:00,171.43,171.43,171.13,171.15,6271.0,169.5207,169.5207,169.224,169.2438,6271.0
2024-05-23 14:00:00,171.15,171.15,170.95,170.95,6324.0,169.2438,169.2438,169.046,169.046,6324.0
2024-05-23 14:05:00,170.89,171.0,170.8,170.98,11436.0,168.9867,169.0955,168.8977,169.0757,11436.0
2024-05-23 14:10:00,171.01,171.03,170.75,170.92,5297.0,169.1054,169.1251,168.8483,169.0164,5297.0
2024-05-23 14:15:00,170.92,171.07,170.7,170.71,5650.0,169.0164,169.1647,168.7988,168.8087,5650.0
2024-05-23 14:20:00,170.7,170.87,170.65,170.84,7924.0,168.7988,168.9669,168.7494,168.9373,7924.0
2024-05-23 14:25:00,170.84,171.05,170.84,170.95,3841.0,168.9373,169.1449,168.9373,169.046,3841.0
2024-05-23 14:30:00,170.91,170.91,170.73,170.9,6904.0,169.0065,169.0065,168.8285,168.9966,6904.0
2024-05-23 14:35:00,170.87,171.11,170.82,171.07,3952.0,168.9669,169.2043,168.9175,169.1647,3952.0
2024-05-23 14:40:00,171.01,171.02,170.58,170.63,4662.0,169.1054,169.1153,168.6802,168.7296,4662.0
2024-05-23 14:45:00,170.56,170.67,170.52,170.66,5792.0,168.6604,168.7692,168.6208,168.7593,5792.0
2024-05-23 14:50:00,170.66,170.7,170.46,170.5,4236.0,168.7593,168.7988,168.5615,168.6011,4236.0
2024-05-23 14:55:00,170.54,170.68,170.48,170.68,6949.0,168.6406,168.779,168.5813,168.779,6949.0
2024-05-23 15:00:00,170.67,170.8,170.67,170.67,7036.0,168.7692,168.8977,168.7692,168.7692,7036.0
2024-05-23 15:05:00,170.7,170.95,170.7,170.91,6728.0,168.7988,169.046,168.7988,169.0065,6728.0
2024-05-23 15:10:00,170.9,170.94,170.74,170.84,6588.0,168.9966,169.0362,168.8384,168.9373,6588.0
2024-05-23 15:15:00,170.81,170.98,170.79,170.91,7058.0,168.9076,169.0757,168.8878,169.0065,7058.0
2024-05-23 15:20:00,170.98,171.09,170.85,170.89,11475.0,169.0757,169.1845,168.9472,168.9867,11475.0
2024-05-23 15:25:00,170.89,170.98,170.82,170.9,14816.0,168.9867,169.0757,168.9175,168.9966,14816.0
2024-05-23 15:30:00,170.88,171.06,170.85,171.03,15344.0,168.9768,169.1548,168.9472,169.1251,15344.0
2024-05-23 15:35:00,171.03,171.04,170.88,170.98,12056.0,169.1251,169.135,168.9768,169.0757,12056.0
2024-05-23 15:40:00,170.97,170.99,170.74,170.86,16204.0,169.0658,169.0856,168.8384,168.957,16204.0
2024-05-23 15:45:00,170.86,170.92,170.59,170.92,20594.0,168.957,169.0164,168.69,169.0164,20594.0
2024-05-23 15:50:00,170.89,171.11,170.72,170.86,26954.0,168.9867,169.2043,168.8186,168.957,26954.0
2024-05-23 15:55:00,170.83,171.09,170.77,170.9,84219.0,168.9274,169.1845,168.868,168.9966,84219.0
2024-05-24 09:30:00,171.57,172.21,171.01,172.09,27858.0,169.6591,170.292,169.1054,170.1733,27858.0
2024-05-24 09:35:00,172.1,172.27,171.86,171.93,9760.0,170.1832,170.3513,169.9459,170.0151,9760.0
2024-05-24 09:40:00,171.92,172.05,171.66,171.89,8813.0,170.0052,170.1338,169.7481,169.9756,8813.0
2024-05-24 09:45:00,172.01,172.01,171.3,171.3,14040.0,170.0942,170.0942,169.3921,169.3921,14040.0
2024-05-24 09:50:00,171.16,171.25,170.78,170.81,11390.0,169.2537,169.3427,168.8779,168.9076,11390.0
2024-05-24 09:55:00,170.57,170.99,170.57,170.99,11543.0,168.6703,169.0856,168.6703,169.0856,11543.0
2024-05-24 10:00:00,170.93,171.28,170.91,171.25,10098.0,169.0263,169.3724,169.0065,169.3427,10098.0
2024-05-24 10:05:00,171.25,171.25,170.74,170.87,10971.0,169.3427,169.3427,168.8384,168.9669,10971.0
2024-05-24 10:10:00,170.91,171.24,170.81,171.02,15447.0,169.0065,169.3328,168.9076,169.1153,15447.0
2024-05-24 10:15:00,171.07,171.2,171.04,171.06,7680.0,169.1647,169.2933,169.135,169.1548,7680.0
2024-05-24 10:20:00,171.0,171.05,170.58,170.76,9796.0,169.0955,169.1449,168.6802,168.8582,9796.0
2024-05-24 10:25:00,170.78,170.79,170.55,170.72,15895.0,168.8779,168.8878,168.6505,168.8186,15895.0
2024-05-24 10:30:00,170.74,170.77,170.39,170.44,10962.0,168.8384,168.868,168.4923,168.5417,10962.0
2024-05-24 10:35:00,170.39,170.53,170.21,170.44,9363.0,168.4923,168.6307,168.3143,168.5417,9363.0
2024-05-24 10:40:00,170.34,170.44,170.24,170.3,7593.0,168.4428,168.5417,168.3439,168.4033,7593.0
2024-05-24 10:45:00,170.3,170.55,170.27,170.55,9765.0,168.4033,168.6505,168.3736,168.6505,9765.0
2024-05-24 10:50:00,170.64,170.72,170.55,170.68,11020.0,168.7395,168.8186,168.6505,168.779,11020.0
2024-05-24 10:55:00,170.72,170.72,170.42,170.54,6693.0,168.8186,168.8186,168.5219,168.6406,6693.0
2024-05-24 11:00:00,170.53,170.71,170.44,170.67,11814.0,168.6307,168.8087,168.5417,168.7692,11814.0
2024-05-24 11:05:00,170.67,170.71,170.52,170.57,4565.0,168.7692,168.8087,168.6208,168.6703,4565.0
2024-05-24 11:10:00,170.57,170.67,170.52,170.67,5650.0,168.6703,168.7692,168.6208,168.7692,5650.0
2024-05-24 11:15:00,170.68,170.79,170.61,170.78,15251.0,168.779,168.8878,168.7098,168.8779,15251.0
2024-05-24 11:20:00,170.82,170.98,170.77,170.93,12332.0,168.9175,169.0757,168.868,169.0263,12332.0
2024-05-24 11:25:00,170.93,171.2,170.88,170.93,24645.0,169.0263,169.2933,168.9768,169.0263,24645.0
2024-05-24 11:30:00,171.0,171.07,170.96,171.04,13416.0,169.0955,169.1647,169.0559,169.135,13416.0
2024-05-24 11:35:00,171.03,171.04,170.58,170.62,20179.0,169.1251,169.135,168.6802,168.7197,20179.0
2024-05-24 11:40:00,170.55,170.7,170.51,170.63,7555.0,168.6505,168.7988,168.6109,168.7296,7555.0
2024-05-24 11:45:00,170.67,170.67,170.51,170.67,7678.0,168.7692,168.7692,168.6109,168.7692,7678.0
2024-05-24 11:50:00,170.68,170.79,170.62,170.79,11041.0,168.779,168.8878,168.7197,168.8878,11041.0
2024-05-24 11:55:00,170.8,170.83,170.76,170.78,4552.0,168.8977,168.9274,168.8582,168.8779,4552.0
2024-05-24 12:00:00,170.79,170.8,170.61,170.74,10690.0,168.8878,168.8977,168.7098,168.8384,10690.0
2024-05-24 12:05:00,170.76,170.76,170.52,170.61,14716.0,168.8582,168.8582,168.6208,168.7098,14716.0
2024-05-24 12:10:00,170.62,170.82,170.61,170.72,10599.0,168.7197,168.9175,168.7098,168.8186,10599.0
2024-05-24 12:15:00,170.72,170.74,170.47,170.5,8974.0,168.8186,168.8384,168.5714,168.6011,8974.0
2024-05-24 12:20:00,170.49,170.77,170.46,170.75,13788.0,168.5912,168.868,168.5615,168.8483,13788.0
2024-05-24 12:25:00,170.77,171.01,170.69,170.73,8702.0,168.868,169.1054,168.7889,168.8285,8702.0
2024-05-24 12:30:00,170.69,170.74,170.44,170.56,13795.0,168.7889,168.8384,168.5417,168.6604,13795.0
2024-05-24 12:35:00,170.55,170.56,170.43,170.47,7128.0,168.6505,168.6604,168.5318,168.5714,7128.0
2024-05-24 12:40:00,170.44,170.68,170.43,170.6,9030.0,168.5417,168.779,168.5318,168.6999,9030.0
2024-05-24 12:45:00,170.6,170.88,170.57,170.82,6388.0,168.6999,168.9768,168.6703,168.9175,6388.0
2024-05-24 12:50:00,170.81,171.0,170.8,171.0,8588.0,168.9076,169.0955,168.8977,169.0955,8588.0
2024-05-24 12:55:00,170.99,170.99,170.69,170.69,11232.0,169.0856,169.0856,168.7889,168.7889,11232.0
2024-05-24 13:00:00,170.72,171.0,170.7,170.83,6429.0,168.8186,169.0955,168.7988,168.9274,6429.0
2024-05-24 13:05:00,170.78,170.83,170.76,170.78,4713.0,168.8779,168.9274,168.8582,168.8779,4713.0
2024-05-24 13:10:00,170.82,171.17,170.77,171.14,16179.0,168.9175,169.2636,168.868,169.2339,16179.0
2024-05-24 13:15:00,171.12,171.12,170.86,170.86,9674.0,169.2141,169.2141,168.957,168.957,9674.0
2024-05-24 13:20:00,170.88,170.95,170.85,170.93,6115.0,168.9768,169.046,168.9472,169.0263,6115.0
2024-05-24 13:25:00,170.93,171.09,170.89,170.99,12855.0,169.0263,169.1845,168.9867,169.0856,12855.0
2024-05-24 13:30:00,170.98,171.02,170.77,170.96,10831.0,169.0757,169.1153,168.868,169.0559,10831.0
2024-05-24 13:35:00,170.97,171.08,170.92,170.92,9851.0,169.0658,169.1746,169.0164,169.0164,9851.0
2024-05-24 13:40:00,170.92,170.96,170.88,170.93,7397.0,169.0164,169.0559,168.9768,169.0263,7397.0
2024-05-24 13:45:00,170.93,170.93,170.78,170.81,8683.0,169.0263,169.0263,168.8779,168.9076,8683.0
2024-05-24 13:50:00,170.83,170.89,170.76,170.84,8579.0,168.9274,168.9867,168.8582,168.9373,8579.0
2024-05-24 13:55:00,170.89,170.98,170.65,170.72,9836.0,168.9867,169.0757,168.7494,168.8186,9836.0
2024-05-24 14:00:00,170.69,170.85,170.69,170.85,9704.0,168.7889,168.9472,168.7889,168.9472,9704.0
2024-05-24 14:05:00,170.83,170.93,170.75,170.79,14921.0,168.9274,169.0263,168.8483,168.8878,14921.0
2024-05-24 14:10:00,170.75,170.75,170.55,170.57,8724.0,168.8483,168.8483,168.6505,168.6703,8724.0
2024-05-24 14:15:00,170.58,170.58,170.36,170.42,10499.0,168.6802,168.6802,168.4626,168.5219,10499.0
2024-05-24 14:20:00,170.42,170.42,170.29,170.31,13919.0,168.5219,168.5219,168.3934,168.4132,13919.0
2024-05-24 14:25:00,170.3,170.35,170.12,170.17,9722.0,168.4033,168.4527,168.2253,168.2747,9722.0
2024-05-24 14:30:00,170.18,170.25,170.05,170.24,30356.0,168.2846,168.3538,168.1561,168.3439,30356.0
2024-05-24 14:35:00,170.18,170.25,170.04,170.17,11139.0,168.2846,168.3538,168.1462,168.2747,11139.0
2024-05-24 14:40:00,170.18,170.21,170.07,170.12,7697.0,168.2846,168.3143,168.1758,168.2253,7697.0
2024-05-24 14:45:00,170.11,170.24,170.08,170.24,13474.0,168.2154,168.3439,168.1857,168.3439,13474.0
2024-05-24 14:50:00,170.23,170.24,170.02,170.07,6996.0,168.3341,168.3439,168.1264,168.1758,6996.0
2024-05-24 14:55:00,170.04,170.05,169.93,170.0,13742.0,168.1462,168.1561,168.0374,168.1066,13742.0
2024-05-24 15:00:00,170.0,170.09,169.74,169.89,18622.0,168.1066,168.1956,167.8495,167.9978,18622.0
2024-05-24 15:05:00,169.87,170.0,169.79,169.98,14290.0,167.9781,168.1066,167.899,168.0868,14290.0
2024-05-24 15:10:00,169.99,170.13,169.99,170.06,6958.0,168.0967,168.2352,168.0967,168.166,6958.0
2024-05-24 15:15:00,170.05,170.12,170.0,170.0,9918.0,168.1561,168.2253,168.1066,168.1066,9918.0
2024-05-24 15:20:00,170.07,170.07,169.89,170.05,38129.0,168.1758,168.1758,167.9978,168.1561,38129.0
2024-05-24 15:25:00,170.01,170.09,169.92,170.03,13296.0,168.1165,168.1956,168.0275,168.1363,13296.0
2024-05-24 15:30:00,170.03,170.23,170.03,170.19,11478.0,168.1363,168.3341,168.1363,168.2945,11478.0
2024-05-24 15:35:00,170.18,170.19,170.11,170.14,8445.0,168.2846,168.2945,168.2154,168.2451,8445.0
2024-05-24 15:40:00,170.12,170.13,170.03,170.07,17666.0,168.2253,168.2352,168.1363,168.1758,17666.0
2024-05-24 15:45:00,170.02,170.13,169.98,170.0,18555.0,168.1264,168.2352,168.0868,168.1066,18555.0
2024-05-24 15:50:00,170.05,170.12,169.73,170.12,24253.0,168.1561,168.2253,167.8396,168.2253,24253.0
2024-05-24 15:55:00,170.11,170.17,169.92,170.08,73873.0,168.2154,168.2747,168.0275,168.1857,73873.0
2024-05-28 09:30:00,170.04,170.89,169.2,169.77,43737.0,168.1462,168.9867,167.3155,167.8792,43737.0
2024-05-28 09:35:00,169.62,170.46,169.6,170.17,19600.0,167.7309,168.5615,167.7111,168.2747,19600.0
2024-05-28 09:40:00,170.14,171.0,169.98,170.86,20005.0,168.2451,169.0955,168.0868,168.957,20005.0
2024-05-28 09:45:00,170.92,171.71,170.83,171.62,31489.0,169.0164,169.7976,168.9274,169.7086,31489.0
2024-05-28 09:50:00,171.57,171.58,170.95,170.95,11129.0,169.6591,169.669,169.046,169.046,11129.0
2024-05-28 09:55:00,170.96,171.56,170.94,171.48,18622.0,169.0559,169.6492,169.0362,169.5701,18622.0
2024-05-28 10:00:00,171.13,171.13,170.85,170.85,6206.0,169.224,169.224,168.9472,168.9472,6206.0
2024-05-28 10:05:00,170.8,170.81,169.97,170.22,32105.0,168.8977,168.9076,168.077,168.3242,32105.0
2024-05-28 10:10:00,170.13,170.25,169.89,170.25,19809.0,168.2352,168.3538,167.9978,168.3538,19809.0
2024-05-28 10:15:00,170.27,170.34,170.02,170.14,29414.0,168.3736,168.4428,168.1264,168.2451,29414.0
2024-05-28 10:20:00,170.15,170.37,170.11,170.2,14741.0,168.2549,168.4725,168.2154,168.3044,14741.0
2024-05-28 10:25:00,170.21,170.41,170.11,170.16,14666.0,168.3143,168.5121,168.2154,168.2648,14666.0
2024-05-28 10:30:00,170.13,170.21,169.87,169.87,35016.0,168.2352,168.3143,167.9781,167.9781,35016.0
2024-05-28 10:35:00,169.86,169.93,169.64,169.82,19130.0,167.9682,168.0374,167.7506,167.9286,19130.0
2024-05-28 10:40:00,169.84,170.04,169.75,169.85,26299.0,167.9484,168.1462,167.8594,167.9583,26299.0
2024-05-28 10:45:00,169.78,170.04,169.74,169.99,13122.0,167.8891,168.1462,167.8495,168.0967,13122.0
2024-05-28 10:50:00,169.95,170.18,169.85,170.0,26202.0,168.0572,168.2846,167.9583,168.1066,26202.0
2024-05-28 10:55:00,169.99,170.03,169.86,169.94,13144.0,168.0967,168.1363,167.9682,168.0473,13144.0
2024-05-28 11:00:00,169.97,170.01,169.86,170.0,9981.0,168.077,168.1165,167.9682,168.1066,9981.0
2024-05-28 11:05:00,169.95,170.06,169.89,169.96,9481.0,168.0572,168.166,167.9978,168.0671,9481.0
2024-05-28 11:10:00,169.93,170.34,169.93,170.27,60090.0,168.0374,168.4428,168.0374,168.3736,60090.0
2024-05-28 11:15:00,170.29,170.5,170.2,170.49,9637.0,168.3934,168.6011,168.3044,168.5912,9637.0
2024-05-28 11:20:00,170.5,170.61,170.47,170.54,12618.0,168.6011,168.7098,168.5714,168.6406,12618.0
2024-05-28 11:25:00,170.56,170.65,170.53,170.56,8035.0,168.6604,168.7494,168.6307,168.6604,8035.0
2024-05-28 11:30:00,170.56,170.58,170.44,170.45,9389.0,168.6604,168.6802,168.5417,168.5516,9389.0
2024-05-28 11:35:00,170.45,170.58,170.24,170.58,12837.0,168.5516,168.6802,168.3439,168.6802,12837.0
2024-05-28 11:40:00,170.67,170.81,170.35,170.35,8626.0,168.7692,168.9076,168.4527,168.4527,8626.0
2024-05-28 11:45:00,170.39,170.39,170.2,170.21,3778.0,168.4923,168.4923,168.3044,168.3143,3778.0
2024-05-28 11:50:00,170.21,170.21,169.98,170.04,9792.0,168.3143,168.3143,168.0868,168.1462,9792.0
2024-05-28 11:55:00,170.08,170.22,169.97,169.97,14945.0,168.1857,168.3242,168.077,168.077,14945.0
2024-05-28 12:00:00,169.97,170.17,169.95,170.12,18902.0,168.077,168.2747,168.0572,168.2253,18902.0
2024-05-28 12:05:00,170.07,170.37,170.01,170.37,37420.0,168.1758,168.4725,168.1165,168.4725,37420.0
2024-05-28 12:10:00,170.45,171.09,170.43,171.07,11833.0,168.5516,169.1845,168.5318,169.1647,11833.0
2024-05-28 12:15:00,171.07,171.25,170.98,171.12,13735.0,169.1647,169.3427,169.0757,169.2141,13735.0
2024-05-28 12:20:00,171.05,171.05,170.66,170.69,9933.0,169.1449,169.1449,168.7593,168.7889,9933.0
2024-05-28 12:25:00,170.67,170.74,170.56,170.73,8783.0,168.7692,168.8384,168.6604,168.8285,8783.0
2024-05-28 12:30:00,170.71,170.73,170.53,170.65,2467.0,168.8087,168.8285,168.6307,168.7494,2467.0
2024-05-28 12:35:00,170.65,170.67,170.57,170.61,4616.0,168.7494,168.7692,168.6703,168.7098,4616.0
2024-05-28 12:40:00,170.63,170.81,170.63,170.68,4085.0,168.7296,168.9076,168.7296,168.779,4085.0
2024-05-28 12:45:00,170.61,170.73,170.45,170.49,8300.0,168.7098,168.8285,168.5516,168.5912,8300.0
2024-05-28 12:50:00,170.5,170.56,170.41,170.47,2207.0,168.6011,168.6604,168.5121,168.5714,2207.0
2024-05-28 12:55:00,170.41,170.47,170.35,170.46,7466.0,168.5121,168.5714,168.4527,168.5615,7466.0
2024-05-28 13:00:00,170.49,170.5,170.29,170.29,7262.0,168.5912,168.6011,168.3934,168.3934,7262.0
2024-05-28 13:05:00,170.25,170.48,170.14,170.48,9318.0,168.3538,168.5813,168.2451,168.5813,9318.0
2024-05-28 13:10:00,170.46,170.69,170.46,170.6,11240.0,168.5615,168.7889,168.5615,168.6999,11240.0
2024-05-28 13:15:00,170.59,170.61,170.51,170.55,11773.0,168.69,168.7098,168.6109,168.6505,11773.0
2024-05-28 13:20:00,170.51,170.63,170.38,170.5,29273.0,168.6109,168.7296,168.4824,168.6011,29273.0
2024-05-28 13:25:00,170.47,170.51,170.38,170.41,9415.0,168.5714,168.6109,168.4824,168.5121,9415.0
2024-05-28 13:30:00,170.31,170.78,170.28,170.73,16387.0,168.4132,168.8779,168.3835,168.8285,16387.0
2024-05-28 13:35:00,170.72,170.76,170.6,170.67,11465.0,168.8186,168.8582,168.6999,168.7692,11465.0
2024-05-28 13:40:00,170.61,170.67,170.42,170.45,10364.0,168.7098,168.7692,168.5219,168.5516,10364.0
2024-05-28 13:45:00,170.44,170.54,170.35,170.41,10773.0,168.5417,168.6406,168.4527,168.5121,10773.0
2024-05-28 13:50:00,170.41,170.41,170.26,170.34,7364.0,168.5121,168.5121,168.3637,168.4428,7364.0
2024-05-28 13:55:00,170.31,170.46,170.31,170.43,10943.0,168.4132,168.5615,168.4132,168.5318,10943.0
2024-05-28 14:00:00,170.41,170.52,170.38,170.48,12566.0,168.5121,168.6208,168.4824,168.5813,12566.0
2024-05-28 14:05:00,170.47,170.7,170.36,170.69,14949.0,168.5714,168.7988,168.4626,168.7889,14949.0
2024-05-28 14:10:00,170.68,170.71,170.52,170.65,7521.0,168.779,168.8087,168.6208,168.7494,7521.0
2024-05-28 14:15:00,170.68,170.79,170.66,170.79,10917.0,168.779,168.8878,168.7593,168.8878,10917.0
2024-05-28 14:20:00,170.78,170.79,170.72,170.75,9842.0,168.8779,168.8878,168.8186,168.8483,9842.0
2024-05-28 14:25:00,170.76,170.76,170.61,170.72,15196.0,168.8582,168.8582,168.7098,168.8186,15196.0
2024-05-28 14:30:00,170.69,170.69,170.39,170.4,10629.0,168.7889,168.7889,168.4923,168.5022,10629.0
2024-05-28 14:35:00,170.41,170.46,170.27,170.34,17944.0,168.5121,168.5615,168.3736,168.4428,17944.0
2024-05-28 14:40:00,170.35,170.44,170.3,170.3,10814.0,168.4527,168.5417,168.4033,168.4033,10814.0
2024-05-28 14:45:00,170.3,170.3,170.03,170.08,9093.0,168.4033,168.4033,168.1363,168.1857,9093.0
2024-05-28 14:50:00,170.03,170.14,169.97,170.13,9308.0,168.1363,168.2451,168.077,168.2352,9308.0
2024-05-28 14:55:00,170.14,170.42,170.14,170.24,29670.0,168.2451,168.5219,168.2451,168.3439,29670.0
2024-05-28 15:00:00,170.22,170.22,170.05,170.05,6828.0,168.3242,168.3242,168.1561,168.1561,6828.0
2024-05-28 15:05:00,170.07,170.3,170.03,170.3,13191.0,168.1758,168.4033,168.1363,168.4033,13191.0
2024-05-28 15:10:00,170.28,170.51,170.26,170.5,44110.0,168.3835,168.6109,168.3637,168.6011,44110.0
2024-05-28 15:15:00,170.48,170.65,170.41,170.64,65433.0,168.5813,168.7494,168.5121,168.7395,65433.0
2024-05-28 15:20:00,170.64,170.67,170.58,170.63,7589.0,168.7395,168.7692,168.6802,168.7296,7589.0
2024-05-28 15:25:00,170.66,170.88,170.65,170.78,21295.0,168.7593,168.9768,168.7494,168.8779,21295.0
2024-05-28 15:30:00,170.73,170.98,170.73,170.98,21662.0,168.8285,169.0757,168.8285,169.0757,21662.0
2024-05-28 15:35:00,170.96,171.08,170.87,171.05,18730.0,169.0559,169.1746,168.9669,169.1449,18730.0
2024-05-28 15:40:00,171.03,171.18,170.95,171.12,19545.0,169.1251,169.2735,169.046,169.2141,19545.0
2024-05-28 15:45:00,171.13,171.19,170.94,171.17,24306.0,169.224,169.2834,169.0362,169.2636,24306.0
2024-05-28 15:50:00,171.16,171.36,171.1,171.14,32737.0,169.2537,169.4515,169.1944,169.2339,32737.0
2024-05-28 15:55:00,171.16,171.4,170.98,171.35,125937.0,169.2537,169.491,169.0757,169.4416,125937.0
2024-05-29 09:30:00,169.48,170.21,169.41,170.2,51703.0,167.5924,168.3143,167.5232,168.3044,51703.0
2024-05-29 09:35:00,170.16,170.93,170.15,170.75,23045.0,168.2648,169.0263,168.2549,168.8483,23045.0
2024-05-29 09:40:00,170.93,171.69,170.8,171.69,46994.0,169.0263,169.7778,168.8977,169.7778,46994.0
2024-05-29 09:45:00,171.54,171.89,170.92,170.94,9405.0,169.6295,169.9756,169.0164,169.0362,9405.0
2024-05-29 09:50:00,170.91,170.92,170.42,170.49,7545.0,169.0065,169.0164,168.5219,168.5912,7545.0
2024-05-29 09:55:00,170.59,170.97,170.38,170.82,23029.0,168.69,169.0658,168.4824,168.9175,23029.0
2024-05-29 10:00:00,170.62,171.13,170.58,171.13,27161.0,168.7197,169.224,168.6802,169.224,27161.0
2024-05-29 10:05:00,171.15,171.32,170.34,170.34,6756.0,169.2438,169.4119,168.4428,168.4428,6756.0
2024-05-29 10:10:00,170.41,171.73,170.36,171.15,110065.0,168.5121,169.8174,168.4626,169.2438,110065.0
2024-05-29 10:15:00,171.08,171.18,170.66,170.68,15817.0,169.1746,169.2735,168.7593,168.779,15817.0
2024-05-29 10:20:00,170.77,171.1,170.77,171.09,5744.0,168.868,169.1944,168.868,169.1845,5744.0
2024-05-29 10:25:00,171.11,171.38,171.1,171.36,20970.0,169.2043,169.4712,169.1944,169.4515,20970.0
2024-05-29 10:30:00,171.36,171.68,171.04,171.54,63976.0,169.4515,169.7679,169.135,169.6295,63976.0
2024-05-29 10:35:00,171.57,171.71,171.28,171.5,96856.0,169.6591,169.7976,169.3724,169.5899,96856.0
2024-05-29 10:40:00,171.56,171.63,170.99,171.27,15556.0,169.6492,169.7185,169.0856,169.3625,15556.0
2024-05-29 10:45:00,171.25,171.63,171.2,171.41,9958.0,169.3427,169.7185,169.2933,169.5009,9958.0
2024-05-29 10:50:00,171.37,171.37,171.03,171.29,25747.0,169.4614,169.4614,169.1251,169.3823,25747.0
2024-05-29 10:55:00,171.23,171.25,170.86,171.01,6775.0,169.3229,169.3427,168.957,169.1054,6775.0
2024-05-29 11:00:00,170.95,171.29,170.95,171.16,7312.0,169.046,169.3823,169.046,169.2537,7312.0
2024-05-29 11:05:00,171.19,171.21,170.96,171.17,33880.0,169.2834,169.3031,169.0559,169.2636,33880.0
2024-05-29 11:10:00,171.12,171.2,171.06,171.17,6985.0,169.2141,169.2933,169.1548,169.2636,6985.0
2024-05-29 11:15:00,171.2,171.44,171.08,171.43,13812.0,169.2933,169.5306,169.1746,169.5207,13812.0
2024-05-29 11:20:00,171.44,171.53,171.39,171.44,14347.0,169.5306,169.6196,169.4811,169.5306,14347.0
2024-05-29 11:25:00,171.5,171.71,171.45,171.64,19228.0,169.5899,169.7976,169.5405,169.7284,19228.0
2024-05-29 11:30:00,171.69,171.73,171.49,171.62,6863.0,169.7778,169.8174,169.58,169.7086,6863.0
2024-05-29 11:35:00,171.55,171.55,171.32,171.47,9946.0,169.6394,169.6394,169.4119,169.5602,9946.0
2024-05-29 11:40:00,171.51,171.51,171.24,171.43,9989.0,169.5998,169.5998,169.3328,169.5207,9989.0
2024-05-29 11:45:00,171.43,171.51,171.32,171.36,9202.0,169.5207,169.5998,169.4119,169.4515,9202.0
2024-05-29 11:50:00,171.36,171.72,171.36,171.7,17618.0,169.4515,169.8075,169.4515,169.7877,17618.0
2024-05-29 11:55:00,171.7,171.89,171.69,171.71,9284.0,169.7877,169.9756,169.7778,169.7976,9284.0
2024-05-29 12:00:00,171.67,171.71,171.35,171.5,40103.0,169.758,169.7976,169.4416,169.5899,40103.0
2024-05-29 12:05:00,171.52,171.59,171.39,171.48,31884.0,169.6097,169.6789,169.4811,169.5701,31884.0
2024-05-29 12:10:00,171.43,171.56,171.26,171.26,30502.0,169.5207,169.6492,169.3526,169.3526,30502.0
2024-05-29 12:15:00,171.35,171.52,171.33,171.51,15034.0,169.4416,169.6097,169.4218,169.5998,15034.0
2024-05-29 12:20:00,171.45,172.2,171.45,172.16,31247.0,169.5405,170.2821,169.5405,170.2426,31247.0
2024-05-29 12:25:00,172.18,173.43,171.99,172.56,74010.0,170.2623,171.4984,170.0745,170.6381,74010.0
2024-05-29 12:30:00,172.46,172.63,172.24,172.31,26434.0,170.5392,170.7073,170.3217,170.3909,26434.0
2024-05-29 12:35:00,172.37,172.37,171.98,172.04,12357.0,170.4502,170.4502,170.0646,170.1239,12357.0
2024-05-29 12:40:00,172.07,172.17,171.89,172.12,12086.0,170.1536,170.2525,169.9756,170.203,12086.0
2024-05-29 12:45:00,172.12,172.27,172.06,172.25,12030.0,170.203,170.3513,170.1437,170.3316,12030.0
2024-05-29 12:50:00,172.28,172.4,172.21,172.29,43924.0,170.3612,170.4799,170.292,170.3711,43924.0
2024-05-29 12:55:00,172.34,172.49,172.25,172.38,58965.0,170.4206,170.5689,170.3316,170.4601,58965.0
2024-05-29 13:00:00,172.43,172.43,172.1,172.19,14713.0,170.5096,170.5096,170.1832,170.2722,14713.0
2024-05-29 13:05:00,172.2,172.26,172.08,172.19,8839.0,170.2821,170.3414,170.1635,170.2722,8839.0
2024-05-29 13:10:00,172.21,172.26,172.16,172.21,3211.0,170.292,170.3414,170.2426,170.292,3211.0
2024-05-29 13:15:00,172.19,172.32,172.18,172.22,6214.0,170.2722,170.4008,170.2623,170.3019,6214.0
2024-05-29 13:20:00,172.17,172.44,172.17,172.38,30671.0,170.2525,170.5194,170.2525,170.4601,30671.0
2024-05-29 13:25:00,172.4,172.56,172.35,172.5,14424.0,170.4799,170.6381,170.4304,170.5788,14424.0
2024-05-29 13:30:00,172.47,172.5,172.26,172.37,18789.0,170.5491,170.5788,170.3414,170.4502,18789.0
2024-05-29 13:35:00,172.37,172.38,172.23,172.37,21822.0,170.4502,170.4601,170.3118,170.4502,21822.0
2024-05-29 13:40:00,172.34,172.4,172.22,172.38,12371.0,170.4206,170.4799,170.3019,170.4601,12371.0
2024-05-29 13:45:00,172.36,172.39,172.24,172.27,10386.0,170.4403,170.47,170.3217,170.3513,10386.0
2024-05-29 13:50:00,172.25,172.39,172.25,172.31,13531.0,170.3316,170.47,170.3316,170.3909,13531.0
2024-05-29 13:55:00,172.35,172.4,172.28,172.31,46655.0,170.4304,170.4799,170.3612,170.3909,46655.0
2024-05-29 14:00:00,172.31,172.33,172.11,172.13,26194.0,170.3909,170.4107,170.1931,170.2129,26194.0
2024-05-29 14:05:00,172.13,172.17,171.82,171.97,28282.0,170.2129,170.2525,169.9063,170.0547,28282.0
2024-05-29 14:10:00,171.97,171.98,171.85,171.89,10772.0,170.0547,170.0646,169.936,169.9756,10772.0
2024-05-29 14:15:00,171.9,172.0,171.85,171.97,22268.0,169.9855,170.0843,169.936,170.0547,22268.0
2024-05-29 14:20:00,171.94,171.97,171.71,171.85,22237.0,170.025,170.0547,169.7976,169.936,22237.0
2024-05-29 14:25:00,171.87,172.0,171.84,171.87,10999.0,169.9558,170.0843,169.9261,169.9558,10999.0
2024-05-29 14:30:00,171.83,171.86,171.72,171.79,18950.0,169.9162,169.9459,169.8075,169.8767,18950.0
2024-05-29 14:35:00,171.79,172.0,171.77,171.97,6974.0,169.8767,170.0843,169.8569,170.0547,6974.0
2024-05-29 14:40:00,171.98,172.1,171.88,171.92,11439.0,170.0646,170.1832,169.9657,170.0052,11439.0
2024-05-29 14:45:00,171.88,171.91,171.8,171.91,18931.0,169.9657,169.9953,169.8866,169.9953,18931.0
2024-05-29 14:50:00,171.89,171.91,171.8,171.88,18480.0,169.9756,169.9953,169.8866,169.9657,18480.0
2024-05-29 14:55:00,171.88,171.91,171.8,171.84,13407.0,169.9657,169.9953,169.8866,169.9261,13407.0
2024-05-29 15:00:00,171.88,171.97,171.86,171.96,12053.0,169.9657,170.0547,169.9459,170.0448,12053.0
2024-05-29 15:05:00,171.94,172.08,171.93,171.94,17284.0,170.025,170.1635,170.0151,170.025,17284.0
2024-05-29 15:10:00,171.97,172.13,171.93,172.1,14153.0,170.0547,170.2129,170.0151,170.1832,14153.0
2024-05-29 15:15:00,172.11,172.22,171.91,172.02,114626.0,170.1931,170.3019,169.9953,170.1041,114626.0
2024-05-29 15:20:00,172.02,172.27,172.01,172.25,13827.0,170.1041,170.3513,170.0942,170.3316,13827.0
2024-05-29 15:25:00,172.22,172.51,172.22,172.22,22987.0,170.3019,170.5887,170.3019,170.3019,22987.0
2024-05-29 15:30:00,172.2,172.2,171.97,172.0,18020.0,170.2821,170.2821,170.0547,170.0843,18020.0
2024-05-29 15:35:00,172.03,172.12,171.96,172.1,22864.0,170.114,170.203,170.0448,170.1832,22864.0
2024-05-29 15:40:00,172.12,172.32,171.92,172.06,20213.0,170.203,170.4008,170.0052,170.1437,20213.0
2024-05-29 15:45:00,171.98,172.13,171.97,172.09,50189.0,170.0646,170.2129,170.0547,170.1733,50189.0
2024-05-29 15:50:00,172.08,172.12,171.21,171.33,73341.0,170.1635,170.203,169.3031,169.4218,73341.0
2024-05-29 15:55:00,171.34,171.34,170.74,170.84,136975.0,169.4317,169.4317,168.8384,168.9373,136975.0
2024-05-30 09:30:00,170.68,174.17,170.64,174.17,66235.0,168.779,172.2302,168.7395,172.2302,66235.0
2024-05-30 09:35:00,174.08,174.1,173.0,173.12,47014.0,172.1412,172.161,171.0732,171.1919,47014.0
2024-05-30 09:40:00,173.12,173.55,172.11,172.45,68507.0,171.1919,171.6171,170.1931,170.5293,68507.0
2024-05-30 09:45:00,172.54,172.74,170.0,170.36,26563.0,170.6183,170.8161,168.1066,168.4626,26563.0
2024-05-30 09:50:00,170.26,170.82,170.13,170.34,26643.0,168.3637,168.9175,168.2352,168.4428,26643.0
2024-05-30 09:55:00,170.26,170.47,169.9,170.0,17933.0,168.3637,168.5714,168.0077,168.1066,17933.0
2024-05-30 10:00:00,170.02,170.29,169.9,170.17,18103.0,168.1264,168.3934,168.0077,168.2747,18103.0
2024-05-30 10:05:00,170.07,170.2,169.38,169.65,38044.0,168.1758,168.3044,167.4935,167.7605,38044.0
2024-05-30 10:10:00,169.68,170.12,169.51,169.95,44464.0,167.7902,168.2253,167.6221,168.0572,44464.0
2024-05-30 10:15:00,169.94,170.09,169.56,169.96,17572.0,168.0473,168.1956,167.6715,168.0671,17572.0
2024-05-30 10:20:00,169.98,170.1,169.91,169.98,7815.0,168.0868,168.2055,168.0176,168.0868,7815.0
2024-05-30 10:25:00,169.94,169.94,169.55,169.84,19934.0,168.0473,168.0473,167.6616,167.9484,19934.0
2024-05-30 10:30:00,169.84,170.04,169.67,169.81,8727.0,167.9484,168.1462,167.7803,167.9187,8727.0
2024-05-30 10:35:00,169.83,169.93,169.7,169.8,8585.0,167.9385,168.0374,167.81,167.9088,8585.0
2024-05-30 10:40:00,169.74,169.97,169.63,169.89,6601.0,167.8495,168.077,167.7407,167.9978,6601.0
2024-05-30 10:45:00,169.81,169.89,169.62,169.88,13636.0,167.9187,167.9978,167.7309,167.988,13636.0
2024-05-30 10:50:00,169.94,170.18,169.84,170.18,21029.0,168.0473,168.2846,167.9484,168.2846,21029.0
2024-05-30 10:55:00,170.13,170.14,169.68,170.14,15034.0,168.2352,168.2451,167.7902,168.2451,15034.0
2024-05-30 11:00:00,170.09,170.12,169.85,170.09,30711.0,168.1956,168.2253,167.9583,168.1956,30711.0
2024-05-30 11:05:00,170.02,170.17,169.86,170.11,5742.0,168.1264,168.2747,167.9682,168.2154,5742.0
2024-05-30 11:10:00,170.11,170.11,169.7,170.0,28642.0,168.2154,168.2154,167.81,168.1066,28642.0
2024-05-30 11:15:00,169.98,170.12,169.83,169.97,22581.0,168.0868,168.2253,167.9385,168.077,22581.0
2024-05-30 11:20:00,169.94,169.94,169.37,169.6,58990.0,168.0473,168.0473,167.4836,167.7111,58990.0
2024-05-30 11:25:00,169.61,169.69,169.59,169.64,7099.0,167.721,167.8001,167.7012,167.7506,7099.0
2024-05-30 11:30:00,169.67,169.84,169.63,169.77,16725.0,167.7803,167.9484,167.7407,167.8792,16725.0
2024-05-30 11:35:00,169.78,169.92,169.59,169.65,40970.0,167.8891,168.0275,167.7012,167.7605,40970.0
2024-05-30 11:40:00,169.6,169.87,169.55,169.81,8885.0,167.7111,167.9781,167.6616,167.9187,8885.0
2024-05-30 11:45:00,169.82,170.13,169.81,170.07,13113.0,167.9286,168.2352,167.9187,168.1758,13113.0
2024-05-30 11:50:00,170.07,170.33,170.06,170.26,104190.0,168.1758,168.4329,168.166,168.3637,104190.0
2024-05-30 11:55:00,170.26,170.26,169.9,170.12,25537.0,168.3637,168.3637,168.0077,168.2253,25537.0
2024-05-30 12:00:00,170.05,170.11,169.8,169.8,8239.0,168.1561,168.2154,167.9088,167.9088,8239.0
2024-05-30 12:05:00,169.8,170.02,169.72,169.89,14102.0,167.9088,168.1264,167.8297,167.9978,14102.0
2024-05-30 12:10:00,169.96,169.98,169.79,169.83,13867.0,168.0671,168.0868,167.899,167.9385,13867.0
2024-05-30 12:15:00,169.87,169.87,169.62,169.87,13411.0,167.9781,167.9781,167.7309,167.9781,13411.0
2024-05-30 12:20:00,169.83,169.97,169.77,169.77,12698.0,167.9385,168.077,167.8792,167.8792,12698.0
2024-05-30 12:25:00,169.86,169.86,169.41,169.41,57168.0,167.9682,167.9682,167.5232,167.5232,57168.0
2024-05-30 12:30:00,169.34,170.04,169.34,170.03,40044.0,167.454,168.1462,167.454,168.1363,40044.0
2024-05-30 12:35:00,170.05,170.08,169.85,170.03,7625.0,168.1561,168.1857,167.9583,168.1363,7625.0
2024-05-30 12:40:00,170.03,170.11,169.87,169.99,8972.0,168.1363,168.2154,167.9781,168.0967,8972.0
2024-05-30 12:45:00,170.04,170.18,169.98,170.18,8278.0,168.1462,168.2846,168.0868,168.2846,8278.0
2024-05-30 12:50:00,170.16,170.33,170.15,170.21,4821.0,168.2648,168.4329,168.2549,168.3143,4821.0
2024-05-30 12:55:00,170.16,170.47,170.16,170.46,6329.0,168.2648,168.5714,168.2648,168.5615,6329.0
2024-05-30 13:00:00,170.52,170.54,170.33,170.38,10911.0,168.6208,168.6406,168.4329,168.4824,10911.0
2024-05-30 13:05:00,170.33,170.39,170.14,170.22,8364.0,168.4329,168.4923,168.2451,168.3242,8364.0
2024-05-30 13:10:00,170.15,170.24,169.98,169.98,17924.0,168.2549,168.3439,168.0868,168.0868,17924.0
2024-05-30 13:15:00,170.03,170.04,169.71,169.72,10279.0,168.1363,168.1462,167.8198,167.8297,10279.0
2024-05-30 13:20:00,169.74,169.79,169.6,169.73,7830.0,167.8495,167.899,167.7111,167.8396,7830.0
2024-05-30 13:25:00,169.76,170.06,169.7,170.06,10892.0,167.8693,168.166,167.81,168.166,10892.0
2024-05-30 13:30:00,170.1,170.1,169.85,169.87,7344.0,168.2055,168.2055,167.9583,167.9781,7344.0
2024-05-30 13:35:00,169.92,170.16,169.92,170.16,8348.0,168.0275,168.2648,168.0275,168.2648,8348.0
2024-05-30 13:40:00,170.13,170.15,169.97,170.05,5372.0,168.2352,168.2549,168.077,168.1561,5372.0
2024-05-30 13:45:00,169.97,170.04,169.89,169.96,3412.0,168.077,168.1462,167.9978,168.0671,3412.0
2024-05-30 13:50:00,169.89,170.07,169.84,169.89,6443.0,167.9978,168.1758,167.9484,167.9978,6443.0
2024-05-30 13:55:00,169.89,170.18,169.88,169.88,16015.0,167.9978,168.2846,167.988,167.988,16015.0
2024-05-30 14:00:00,169.91,170.08,169.87,169.89,4410.0,168.0176,168.1857,167.9781,167.9978,4410.0
2024-05-30 14:05:00,169.93,169.96,169.82,169.84,9607.0,168.0374,168.0671,167.9286,167.9484,9607.0
2024-05-30 14:10:00,169.83,169.89,169.6,169.77,11588.0,167.9385,167.9978,167.7111,167.8792,11588.0
2024-05-30 14:15:00,169.69,169.72,169.35,169.64,15408.0,167.8001,167.8297,167.4639,167.7506,15408.0
2024-05-30 14:20:00,169.62,169.62,169.37,169.43,19599.0,167.7309,167.7309,167.4836,167.543,19599.0
2024-05-30 14:25:00,169.41,169.46,169.06,169.09,28225.0,167.5232,167.5726,167.1771,167.2068,28225.0
2024-05-30 14:30:00,169.09,169.14,168.99,169.0,17880.0,167.2068,167.2562,167.1079,167.1178,17880.0
2024-05-30 14:35:00,168.96,169.12,168.68,168.91,21980.0,167.0782,167.2364,166.8013,167.0288,21980.0
2024-05-30 14:40:00,168.96,169.15,168.87,168.98,10586.0,167.0782,167.2661,166.9892,167.098,10586.0
2024-05-30 14:45:00,169.03,169.09,168.88,169.03,24578.0,167.1474,167.2068,166.9991,167.1474,24578.0
2024-05-30 14:50:00,168.98,169.39,168.91,169.03,26720.0,167.098,167.5034,167.0288,167.1474,26720.0
2024-05-30 14:55:00,169.09,169.2,168.96,169.04,32034.0,167.2068,167.3155,167.0782,167.1573,32034.0
2024-05-30 15:00:00,169.03,169.18,169.02,169.18,7739.0,167.1474,167.2958,167.1375,167.2958,7739.0
2024-05-30 15:05:00,169.18,169.41,169.18,169.4,9525.0,167.2958,167.5232,167.2958,167.5133,9525.0
2024-05-30 15:10:00,169.4,169.44,169.25,169.35,38067.0,167.5133,167.5529,167.365,167.4639,38067.0
2024-05-30 15:15:00,169.38,169.61,169.34,169.34,11202.0,167.4935,167.721,167.454,167.454,11202.0
2024-05-30 15:20:00,169.37,169.37,168.94,168.95,33847.0,167.4836,167.4836,167.0584,167.0683,33847.0
2024-05-30 15:25:00,169.07,169.11,168.91,168.94,35051.0,167.187,167.2265,167.0288,167.0584,35051.0
2024-05-30 15:30:00,168.94,169.05,168.67,168.76,37959.0,167.0584,167.1672,166.7914,166.8804,37959.0
2024-05-30 15:35:00,168.8,168.8,168.44,168.46,49905.0,166.92,166.92,166.564,166.5838,49905.0
2024-05-30 15:40:00,168.43,168.69,168.3,168.66,37759.0,166.5541,166.8112,166.4256,166.7815,37759.0
2024-05-30 15:45:00,168.68,168.8,168.43,168.43,16825.0,166.8013,166.92,166.5541,166.5541,16825.0
2024-05-30 15:50:00,168.44,169.11,168.44,169.11,27523.0,166.564,167.2265,166.564,167.2265,27523.0
2024-05-30 15:55:00,169.09,169.47,169.0,169.38,115109.0,167.2068,167.5825,167.1178,167.4935,115109.0
2024-05-31 09:30:00,170.0,170.99,169.61,170.74,46539.0,168.1066,169.0856,167.721,168.8384,46539.0
2024-05-31 09:35:00,171.04,172.15,171.03,171.51,18540.0,169.135,170.2327,169.1251,169.5998,18540.0
2024-05-31 09:40:00,171.17,171.35,170.83,170.99,9360.0,169.2636,169.4416,168.9274,169.0856,9360.0
2024-05-31 09:45:00,170.82,170.91,169.85,170.36,13827.0,168.9175,169.0065,167.9583,168.4626,13827.0
2024-05-31 09:50:00,170.42,170.6,169.79,169.83,10386.0,168.5219,168.6999,167.899,167.9385,10386.0
2024-05-31 09:55:00,169.82,170.08,169.82,169.93,16749.0,167.9286,168.1857,167.9286,168.0374,16749.0
2024-05-31 10:00:00,169.92,170.05,169.78,170.02,18223.0,168.0275,168.1561,167.8891,168.1264,18223.0
2024-05-31 10:05:00,169.99,169.99,169.69,169.78,16755.0,168.0967,168.0967,167.8001,167.8891,16755.0
2024-05-31 10:10:00,169.79,170.0,169.65,169.73,23823.0,167.899,168.1066,167.7605,167.8396,23823.0
2024-05-31 10:15:00,169.72,169.94,169.6,169.67,21292.0,167.8297,168.0473,167.7111,167.7803,21292.0
2024-05-31 10:20:00,169.67,170.02,169.53,169.92,49915.0,167.7803,168.1264,167.6419,168.0275,49915.0
2024-05-31 10:25:00,169.9,170.09,169.64,169.65,52171.0,168.0077,168.1956,167.7506,167.7605,52171.0
2024-05-31 10:30:00,169.66,169.68,169.35,169.56,33537.0,167.7704,167.7902,167.4639,167.6715,33537.0
2024-05-31 10:35:00,169.53,169.55,168.88,169.22,52242.0,167.6419,167.6616,166.9991,167.3353,52242.0
2024-05-31 10:40:00,169.26,169.69,169.16,169.66,12113.0,167.3749,167.8001,167.276,167.7704,12113.0
2024-05-31 10:45:00,169.74,169.81,169.05,169.25,56672.0,167.8495,167.9187,167.1672,167.365,56672.0
2024-05-31 10:50:00,169.31,169.38,169.15,169.37,10939.0,167.4243,167.4935,167.2661,167.4836,10939.0
2024-05-31 10:55:00,169.32,169.75,169.32,169.68,14376.0,167.4342,167.8594,167.4342,167.7902,14376.0
2024-05-31 11:00:00,169.71,169.71,169.16,169.28,17631.0,167.8198,167.8198,167.276,167.3946,17631.0
2024-05-31 11:05:00,169.18,169.31,168.95,169.12,41277.0,167.2958,167.4243,167.0683,167.2364,41277.0
2024-05-31 11:10:00,169.05,169.24,168.98,169.0,18855.0,167.1672,167.3551,167.098,167.1178,18855.0
2024-05-31 11:15:00,169.06,169.09,168.91,169.07,9373.0,167.1771,167.2068,167.0288,167.187,9373.0
2024-05-31 11:20:00,169.05,169.07,168.92,169.0,9155.0,167.1672,167.187,167.0386,167.1178,9155.0
2024-05-31 11:25:00,168.91,168.91,168.61,168.7,6568.0,167.0288,167.0288,166.7321,166.8211,6568.0
2024-05-31 11:30:00,168.71,168.88,168.5,168.72,30678.0,166.831,166.9991,166.6233,166.8409,30678.0
2024-05-31 11:35:00,168.77,168.91,168.68,168.84,6366.0,166.8903,167.0288,166.8013,166.9595,6366.0
2024-05-31 11:40:00,168.88,168.9,168.67,168.9,5974.0,166.9991,167.0189,166.7914,167.0189,5974.0
2024-05-31 11:45:00,168.89,169.01,168.66,168.75,6469.0,167.009,167.1276,166.7815,166.8705,6469.0
2024-05-31 11:50:00,168.69,168.7,168.47,168.67,8727.0,166.8112,166.8211,166.5937,166.7914,8727.0
2024-05-31 11:55:00,168.7,168.71,168.49,168.53,12409.0,166.8211,166.831,166.6134,166.653,12409.0
2024-05-31 12:00:00,168.5,168.62,168.31,168.49,8208.0,166.6233,166.742,166.4354,166.6134,8208.0
2024-05-31 12:05:00,168.51,168.64,168.44,168.55,10733.0,166.6332,166.7618,166.564,166.6728,10733.0
2024-05-31 12:10:00,168.56,168.66,168.12,168.12,21578.0,166.6827,166.7815,166.2476,166.2476,21578.0
2024-05-31 12:15:00,168.16,168.18,168.0,168.08,7498.0,166.2871,166.3069,166.1289,166.208,7498.0
2024-05-31 12:20:00,168.09,168.2,167.95,168.17,7284.0,166.2179,166.3267,166.0795,166.297,7284.0
2024-05-31 12:25:00,168.17,168.18,168.02,168.04,5471.0,166.297,166.3069,166.1487,166.1684,5471.0
2024-05-31 12:30:00,168.02,168.21,168.0,168.21,7722.0,166.1487,166.3366,166.1289,166.3366,7722.0
2024-05-31 12:35:00,168.24,168.36,168.15,168.34,16263.0,166.3662,166.4849,166.2772,166.4651,16263.0
2024-05-31 12:40:00,168.34,168.58,168.33,168.58,19020.0,166.4651,166.7024,166.4552,166.7024,19020.0
2024-05-31 12:45:00,168.57,168.62,168.41,168.41,7954.0,166.6925,166.742,166.5343,166.5343,7954.0
2024-05-31 12:50:00,168.41,168.46,168.21,168.21,6249.0,166.5343,166.5838,166.3366,166.3366,6249.0
2024-05-31 12:55:00,168.25,168.4,168.2,168.4,4227.0,166.3761,166.5244,166.3267,166.5244,4227.0
2024-05-31 13:00:00,168.37,168.41,168.28,168.3,5990.0,166.4948,166.5343,166.4058,166.4256,5990.0
2024-05-31 13:05:00,168.29,168.46,168.27,168.44,10785.0,166.4157,166.5838,166.3959,166.564,10785.0
2024-05-31 13:10:00,168.44,168.69,168.44,168.66,7844.0,166.564,166.8112,166.564,166.7815,7844.0
2024-05-31 13:15:00,168.66,168.75,168.61,168.65,6256.0,166.7815,166.8705,166.7321,166.7717,6256.0
2024-05-31 13:20:00,168.69,168.83,168.69,168.74,5238.0,166.8112,166.9497,166.8112,166.8607,5238.0
2024-05-31 13:25:00,168.76,168.84,168.72,168.72,5468.0,166.8804,166.9595,166.8409,166.8409,5468.0
2024-05-31 13:30:00,168.68,168.72,168.52,168.52,3474.0,166.8013,166.8409,166.6431,166.6431,3474.0
2024-05-31 13:35:00,168.58,168.63,168.45,168.45,6041.0,166.7024,166.7519,166.5739,166.5739,6041.0
2024-05-31 13:40:00,168.49,168.58,168.39,168.58,4527.0,166.6134,166.7024,166.5146,166.7024,4527.0
2024-05-31 13:45:00,168.59,168.63,168.53,168.59,4651.0,166.7123,166.7519,166.653,166.7123,4651.0
2024-05-31 13:50:00,168.6,168.63,168.41,168.44,5333.0,166.7222,166.7519,166.5343,166.564,5333.0
2024-05-31 13:55:00,168.45,168.49,168.28,168.37,12037.0,166.5739,166.6134,166.4058,166.4948,12037.0
2024-05-31 14:00:00,168.42,168.47,168.39,168.44,7310.0,166.5442,166.5937,166.5146,166.564,7310.0
2024-05-31 14:05:00,168.42,168.47,168.26,168.46,9587.0,166.5442,166.5937,166.386,166.5838,9587.0
2024-05-31 14:10:00,168.49,168.57,168.34,168.42,6283.0,166.6134,166.6925,166.4651,166.5442,6283.0
2024-05-31 14:15:00,168.42,168.59,168.42,168.59,7916.0,166.5442,166.7123,166.5442,166.7123,7916.0
2024-05-31 14:20:00,168.59,168.62,168.48,168.54,6606.0,166.7123,166.742,166.6035,166.6629,6606.0
2024-05-31 14:25:00,168.56,168.56,168.4,168.4,3358.0,166.6827,166.6827,166.5244,166.5244,3358.0
2024-05-31 14:30:00,168.43,168.5,168.35,168.5,11353.0,166.5541,166.6233,166.475,166.6233,11353.0
2024-05-31 14:35:00,168.54,168.83,168.54,168.74,9850.0,166.6629,166.9497,166.6629,166.8607,9850.0
2024-05-31 14:40:00,168.71,168.82,168.63,168.82,8458.0,166.831,166.9398,166.7519,166.9398,8458.0
2024-05-31 14:45:00,168.83,168.86,168.67,168.71,3708.0,166.9497,166.9793,166.7914,166.831,3708.0
2024-05-31 14:50:00,168.67,168.67,168.34,168.35,7121.0,166.7914,166.7914,166.4651,166.475,7121.0
2024-05-31 14:55:00,168.32,168.73,168.32,168.67,12513.0,166.4453,166.8508,166.4453,166.7914,12513.0
2024-05-31 15:00:00,168.73,168.73,168.44,168.55,9613.0,166.8508,166.8508,166.564,166.6728,9613.0
2024-05-31 15:05:00,168.6,168.74,168.53,168.74,8669.0,166.7222,166.8607,166.653,166.8607,8669.0
2024-05-31 15:10:00,168.71,168.93,168.7,168.76,9718.0,166.831,167.0485,166.8211,166.8804,9718.0
2024-05-31 15:15:00,168.77,168.87,168.76,168.78,7966.0,166.8903,166.9892,166.8804,166.9002,7966.0
2024-05-31 15:20:00,168.81,168.88,168.66,168.69,12746.0,166.9299,166.9991,166.7815,166.8112,12746.0
2024-05-31 15:25:00,168.69,168.98,168.69,168.73,14019.0,166.8112,167.098,166.8112,166.8508,14019.0
2024-05-31 15:30:00,168.71,168.93,168.7,168.9,16683.0,166.831,167.0485,166.8211,167.0189,16683.0
2024-05-31 15:35:00,168.92,168.98,168.73,168.82,19423.0,167.0386,167.098,166.8508,166.9398,19423.0
2024-05-31 15:40:00,168.86,169.23,168.84,169.14,36963.0,166.9793,167.3452,166.9595,167.2562,36963.0
2024-05-31 15:45:00,169.18,169.44,169.13,169.4,25250.0,167.2958,167.5529,167.2463,167.5133,25250.0
2024-05-31 15:50:00,169.37,169.63,169.18,169.58,54735.0,167.4836,167.7407,167.2958,167.6913,54735.0
2024-05-31 15:55:00,169.59,169.75,169.41,169.62,195713.0,167.7012,167.8594,167.5232,167.7309,195713.0
2024-06-03 09:30:00,170.04,170.72,169.98,170.64,55259.0,168.1462,168.8186,168.0868,168.7395,55259.0
2024-06-03 09:35:00,170.7,171.67,170.58,170.59,24726.0,168.7988,169.758,168.6802,168.69,24726.0
2024-06-03 09:40:00,170.74,172.45,170.55,172.45,25933.0,168.8384,170.5293,168.6505,170.5293,25933.0
2024-06-03 09:45:00,172.51,172.99,171.76,172.84,22329.0,170.5887,171.0633,169.847,170.915,22329.0
2024-06-03 09:50:00,172.82,173.42,172.71,172.9,19008.0,170.8952,171.4885,170.7864,170.9743,19008.0
2024-06-03 09:55:00,172.76,172.76,172.12,172.59,17599.0,170.8359,170.8359,170.203,170.6678,17599.0
2024-06-03 10:00:00,172.6,173.66,172.6,173.26,22680.0,170.6777,171.7259,170.6777,171.3303,22680.0
2024-06-03 10:05:00,173.51,173.59,173.21,173.51,19367.0,171.5775,171.6566,171.2809,171.5775,19367.0
2024-06-03 10:10:00,173.51,174.27,173.42,173.91,19065.0,171.5775,172.3291,171.4885,171.9731,19065.0
2024-06-03 10:15:00,173.82,174.05,173.81,173.84,9192.0,171.8841,172.1115,171.8742,171.9039,9192.0
2024-06-03 10:20:00,173.93,173.93,173.31,173.48,10708.0,171.9928,171.9928,171.3798,171.5479,10708.0
2024-06-03 10:25:00,173.59,173.6,173.39,173.39,7775.0,171.6566,171.6665,171.4589,171.4589,7775.0
2024-06-03 10:30:00,173.42,173.54,173.24,173.25,10667.0,171.4885,171.6072,171.3105,171.3204,10667.0
2024-06-03 10:35:00,173.28,173.94,173.15,173.94,10194.0,171.3501,172.0027,171.2215,172.0027,10194.0
2024-06-03 10:40:00,173.94,174.2,173.19,173.36,11145.0,172.0027,172.2598,171.2611,171.4292,11145.0
2024-06-03 10:45:00,173.29,173.51,173.11,173.25,6521.0,171.36,171.5775,171.182,171.3204,6521.0
2024-06-03 10:50:00,173.43,173.46,173.0,173.0,12545.0,171.4984,171.5281,171.0732,171.0732,12545.0
2024-06-03 10:55:00,173.0,173.0,172.8,172.97,9093.0,171.0732,171.0732,170.8754,171.0435,9093.0
2024-06-03 11:00:00,172.85,173.14,172.81,173.03,10564.0,170.9249,171.2116,170.8853,171.1029,10564.0
2024-06-03 11:05:00,173.03,173.05,172.66,173.05,15756.0,171.1029,171.1226,170.737,171.1226,15756.0
2024-06-03 11:10:00,173.16,173.53,173.1,173.4,23478.0,171.2314,171.5973,171.1721,171.4688,23478.0
2024-06-03 11:15:00,173.39,173.74,173.2,173.71,11465.0,171.4589,171.805,171.271,171.7753,11465.0
2024-06-03 11:20:00,173.67,173.7,173.37,173.49,9301.0,171.7357,171.7654,171.4391,171.5577,9301.0
2024-06-03 11:25:00,173.56,173.86,173.31,173.66,11056.0,171.627,171.9236,171.3798,171.7259,11056.0
2024-06-03 11:30:00,173.71,173.74,172.33,172.46,4603.0,171.7753,171.805,170.4107,170.5392,4603.0
2024-06-03 11:35:00,172.36,172.84,172.35,172.79,11103.0,170.4403,170.915,170.4304,170.8655,11103.0
2024-06-03 11:40:00,172.67,172.74,172.47,172.58,8397.0,170.7469,170.8161,170.5491,170.6579,8397.0
2024-06-03 11:45:00,172.63,172.76,172.56,172.59,5364.0,170.7073,170.8359,170.6381,170.6678,5364.0
2024-06-03 11:50:00,172.58,172.62,172.17,172.41,22138.0,170.6579,170.6974,170.2525,170.4898,22138.0
2024-06-03 11:55:00,172.4,172.45,172.27,172.3,11033.0,170.4799,170.5293,170.3513,170.381,11033.0
2024-06-03 12:00:00,172.3,172.79,172.29,172.43,17304.0,170.381,170.8655,170.3711,170.5096,17304.0
2024-06-03 12:05:00,172.43,172.54,172.36,172.41,3988.0,170.5096,170.6183,170.4403,170.4898,3988.0
2024-06-03 12:10:00,172.44,172.64,172.04,172.09,11726.0,170.5194,170.7172,170.1239,170.1733,11726.0
2024-06-03 12:15:00,172.01,172.13,171.7,171.71,4489.0,170.0942,170.2129,169.7877,169.7976,4489.0
2024-06-03 12:20:00,171.63,171.78,171.37,171.37,9612.0,169.7185,169.8668,169.4614,169.4614,9612.0
2024-06-03 12:25:00,171.4,171.47,171.26,171.31,7009.0,169.491,169.5602,169.3526,169.402,7009.0
2024-06-03 12:30:00,171.26,171.41,171.19,171.29,3921.0,169.3526,169.5009,169.2834,169.3823,3921.0
2024-06-03 12:35:00,171.24,171.6,171.17,171.56,6791.0,169.3328,169.6888,169.2636,169.6492,6791.0
2024-06-03 12:40:00,171.6,171.6,171.26,171.26,3524.0,169.6888,169.6888,169.3526,169.3526,3524.0
2024-06-03 12:45:00,171.27,171.44,171.23,171.33,7450.0,169.3625,169.5306,169.3229,169.4218,7450.0
2024-06-03 12:50:00,171.26,171.49,171.17,171.49,7427.0,169.3526,169.58,169.2636,169.58,7427.0
2024-06-03 12:55:00,171.5,171.54,171.39,171.39,4102.0,169.5899,169.6295,169.4811,169.4811,4102.0
2024-06-03 13:00:00,171.37,171.47,171.25,171.42,3784.0,169.4614,169.5602,169.3427,169.5108,3784.0
2024-06-03 13:05:00,171.42,171.52,171.33,171.34,6515.0,169.5108,169.6097,169.4218,169.4317,6515.0
2024-06-03 13:10:00,171.33,171.45,171.11,171.43,11759.0,169.4218,169.5405,169.2043,169.5207,11759.0
2024-06-03 13:15:00,171.43,171.87,171.39,171.79,11523.0,169.5207,169.9558,169.4811,169.8767,11523.0
2024-06-03 13:20:00,171.8,172.01,171.78,171.89,7287.0,169.8866,170.0942,169.8668,169.9756,7287.0
2024-06-03 13:25:00,171.89,172.04,171.83,171.99,4302.0,169.9756,170.1239,169.9162,170.0745,4302.0
2024-06-03 13:30:00,171.93,171.98,171.93,171.94,860.0,170.0151,170.0646,170.0151,170.025,860.0
2024-06-03 13:35:00,171.89,171.91,171.73,171.86,5146.0,169.9756,169.9953,169.8174,169.9459,5146.0
2024-06-03 13:40:00,171.85,171.98,171.83,171.94,4894.0,169.936,170.0646,169.9162,170.025,4894.0
2024-06-03 13:45:00,171.97,171.98,171.83,171.97,3725.0,170.0547,170.0646,169.9162,170.0547,3725.0
2024-06-03 13:50:00,171.91,171.97,171.83,171.83,3668.0,169.9953,170.0547,169.9162,169.9162,3668.0
2024-06-03 13:55:00,171.83,171.94,171.8,171.81,3432.0,169.9162,170.025,169.8866,169.8965,3432.0
2024-06-03 14:00:00,171.8,171.91,171.8,171.8,4966.0,169.8866,169.9953,169.8866,169.8866,4966.0
2024-06-03 14:05:00,171.75,171.94,171.75,171.94,4064.0,169.8371,170.025,169.8371,170.025,4064.0
2024-06-03 14:10:00,171.88,171.96,171.71,171.78,4597.0,169.9657,170.0448,169.7976,169.8668,4597.0
2024-06-03 14:15:00,171.8,172.0,171.77,171.94,5948.0,169.8866,170.0843,169.8569,170.025,5948.0
2024-06-03 14:20:00,171.87,172.19,171.87,172.14,7695.0,169.9558,170.2722,169.9558,170.2228,7695.0
2024-06-03 14:25:00,172.19,172.27,172.1,172.16,6880.0,170.2722,170.3513,170.1832,170.2426,6880.0
2024-06-03 14:30:00,172.16,172.2,172.05,172.09,3449.0,170.2426,170.2821,170.1338,170.1733,3449.0
2024-06-03 14:35:00,172.03,172.1,171.95,172.1,5539.0,170.114,170.1832,170.0349,170.1832,5539.0
2024-06-03 14:40:00,172.11,172.31,172.07,172.19,5949.0,170.1931,170.3909,170.1536,170.2722,5949.0
2024-06-03 14:45:00,172.21,172.24,172.11,172.24,3275.0,170.292,170.3217,170.1931,170.3217,3275.0
2024-06-03 14:50:00,172.15,172.19,171.95,171.95,2780.0,170.2327,170.2722,170.0349,170.0349,2780.0
2024-06-03 14:55:00,172.03,172.08,171.75,171.9,14410.0,170.114,170.1635,169.8371,169.9855,14410.0
2024-06-03 15:00:00,171.94,172.08,171.87,172.08,6619.0,170.025,170.1635,169.9558,170.1635,6619.0
2024-06-03 15:05:00,172.0,172.16,171.96,172.16,7729.0,170.0843,170.2426,170.0448,170.2426,7729.0
2024-06-03 15:10:00,172.15,172.29,172.15,172.25,5569.0,170.2327,170.3711,170.2327,170.3316,5569.0
2024-06-03 15:15:00,172.22,172.23,172.06,172.06,5622.0,170.3019,170.3118,170.1437,170.1437,5622.0
2024-06-03 15:20:00,172.08,172.28,172.03,172.26,11117.0,170.1635,170.3612,170.114,170.3414,11117.0
2024-06-03 15:25:00,172.28,172.41,172.24,172.25,7128.0,170.3612,170.4898,170.3217,170.3316,7128.0
2024-06-03 15:30:00,172.28,172.28,172.07,172.22,7470.0,170.3612,170.3612,170.1536,170.3019,7470.0
2024-06-03 15:35:00,172.23,172.24,172.08,172.16,12694.0,170.3118,170.3217,170.1635,170.2426,12694.0
2024-06-03 15:40:00,172.1,172.21,172.02,172.13,11247.0,170.1832,170.292,170.1041,170.2129,11247.0
2024-06-03 15:45:00,172.1,172.28,172.06,172.25,10859.0,170.1832,170.3612,170.1437,170.3316,10859.0
2024-06-03 15:50:00,172.28,172.31,171.99,172.09,36624.0,170.3612,170.3909,170.0745,170.1733,36624.0
2024-06-03 15:55:00,172.12,172.59,172.12,172.46,101474.0,170.203,170.6678,170.203,170.5392,101474.0
2024-06-04 09:30:00,170.93,171.65,170.12,170.33,55673.0,169.0263,169.7382,168.2253,168.4329,55673.0
2024-06-04 09:35:00,170.17,170.31,169.72,169.94,26861.0,168.2747,168.4132,167.8297,168.0473,26861.0
2024-06-04 09:40:00,169.94,170.54,169.71,169.84,7034.0,168.0473,168.6406,167.8198,167.9484,7034.0
2024-06-04 09:45:00,169.69,170.32,169.66,170.19,15434.0,167.8001,168.4231,167.7704,168.2945,15434.0
2024-06-04 09:50:00,170.25,170.76,170.17,170.7,9034.0,168.3538,168.8582,168.2747,168.7988,9034.0
2024-06-04 09:55:00,170.84,171.48,170.8,171.4,8062.0,168.9373,169.5701,168.8977,169.491,8062.0
2024-06-04 10:00:00,171.49,171.92,171.05,171.05,12511.0,169.58,170.0052,169.1449,169.1449,12511.0
2024-06-04 10:05:00,171.01,171.52,170.93,171.47,12816.0,169.1054,169.6097,169.0263,169.5602,12816.0
2024-06-04 10:10:00,171.39,171.39,170.69,170.86,25241.0,169.4811,169.4811,168.7889,168.957,25241.0
2024-06-04 10:15:00,170.87,171.79,170.86,171.74,14208.0,168.9669,169.8767,168.957,169.8272,14208.0
2024-06-04 10:20:00,171.74,171.92,171.53,171.55,31269.0,169.8272,170.0052,169.6196,169.6394,31269.0
2024-06-04 10:25:00,171.55,171.97,171.55,171.89,15424.0,169.6394,170.0547,169.6394,169.9756,15424.0
2024-06-04 10:30:00,171.78,172.0,171.55,171.56,5845.0,169.8668,170.0843,169.6394,169.6492,5845.0
2024-06-04 10:35:00,171.7,171.96,171.7,171.88,6469.0,169.7877,170.0448,169.7877,169.9657,6469.0
2024-06-04 10:40:00,171.94,172.18,171.91,171.95,12119.0,170.025,170.2623,169.9953,170.0349,12119.0
2024-06-04 10:45:00,172.06,172.17,171.91,171.98,3355.0,170.1437,170.2525,169.9953,170.0646,3355.0
2024-06-04 10:50:00,172.05,172.05,171.77,171.94,5131.0,170.1338,170.1338,169.8569,170.025,5131.0
2024-06-04 10:55:00,171.95,171.98,171.47,171.47,10293.0,170.0349,170.0646,169.5602,169.5602,10293.0
2024-06-04 11:00:00,171.47,171.84,171.47,171.78,5267.0,169.5602,169.9261,169.5602,169.8668,5267.0
2024-06-04 11:05:00,171.83,171.9,171.61,171.64,7255.0,169.9162,169.9855,169.6987,169.7284,7255.0
2024-06-04 11:10:00,171.62,171.68,171.46,171.47,11775.0,169.7086,169.7679,169.5504,169.5602,11775.0
2024-06-04 11:15:00,171.42,171.73,171.42,171.69,9499.0,169.5108,169.8174,169.5108,169.7778,9499.0
2024-06-04 11:20:00,171.69,171.75,171.57,171.69,3290.0,169.7778,169.8371,169.6591,169.7778,3290.0
2024-06-04 11:25:00,171.73,171.73,171.52,171.59,15148.0,169.8174,169.8174,169.6097,169.6789,15148.0
2024-06-04 11:30:00,171.56,171.61,171.14,171.19,7252.0,169.6492,169.6987,169.2339,169.2834,7252.0
2024-06-04 11:35:00,171.14,171.41,171.14,171.41,3682.0,169.2339,169.5009,169.2339,169.5009,3682.0
2024-06-04 11:40:00,171.41,171.46,171.32,171.44,2582.0,169.5009,169.5504,169.4119,169.5306,2582.0
2024-06-04 11:45:00,171.37,171.42,171.28,171.32,11177.0,169.4614,169.5108,169.3724,169.4119,11177.0
2024-06-04 11:50:00,171.34,171.37,171.08,171.09,7251.0,169.4317,169.4614,169.1746,169.1845,7251.0
2024-06-04 11:55:00,171.08,171.08,170.83,170.96,8919.0,169.1746,169.1746,168.9274,169.0559,8919.0
2024-06-04 12:00:00,171.0,171.15,170.94,171.05,10925.0,169.0955,169.2438,169.0362,169.1449,10925.0
2024-06-04 12:05:00,171.05,171.15,170.99,171.09,6609.0,169.1449,169.2438,169.0856,169.1845,6609.0
2024-06-04 12:10:00,171.07,171.11,170.92,171.06,10275.0,169.1647,169.2043,169.0164,169.1548,10275.0
2024-06-04 12:15:00,171.1,171.11,170.76,170.84,9682.0,169.1944,169.2043,168.8582,168.9373,9682.0
2024-06-04 12:20:00,170.83,170.84,170.64,170.83,3400.0,168.9274,168.9373,168.7395,168.9274,3400.0
2024-06-04 12:25:00,170.81,171.03,170.81,170.95,5470.0,168.9076,169.1251,168.9076,169.046,5470.0
2024-06-04 12:30:00,170.94,171.04,170.89,171.03,2757.0,169.0362,169.135,168.9867,169.1251,2757.0
2024-06-04 12:35:00,171.03,171.25,171.01,171.15,6133.0,169.1251,169.3427,169.1054,169.2438,6133.0
2024-06-04 12:40:00,171.13,171.32,171.12,171.22,3775.0,169.224,169.4119,169.2141,169.313,3775.0
2024-06-04 12:45:00,171.22,171.32,171.21,171.24,3290.0,169.313,169.4119,169.3031,169.3328,3290.0
2024-06-04 12:50:00,171.22,171.22,171.03,171.08,2595.0,169.313,169.313,169.1251,169.1746,2595.0
2024-06-04 12:55:00,171.15,171.26,171.14,171.17,2758.0,169.2438,169.3526,169.2339,169.2636,2758.0
2024-06-04 13:00:00,171.14,171.18,171.03,171.04,3910.0,169.2339,169.2735,169.1251,169.135,3910.0
2024-06-04 13:05:00,171.05,171.11,170.92,170.96,4531.0,169.1449,169.2043,169.0164,169.0559,4531.0
2024-06-04 13:10:00,170.96,171.0,170.88,170.97,5301.0,169.0559,169.0955,168.9768,169.0658,5301.0
2024-06-04 13:15:00,171.0,171.09,170.98,171.04,3735.0,169.0955,169.1845,169.0757,169.135,3735.0
2024-06-04 13:20:00,171.04,171.18,170.98,171.0,3717.0,169.135,169.2735,169.0757,169.0955,3717.0
2024-06-04 13:25:00,171.0,171.12,170.92,171.09,2691.0,169.0955,169.2141,169.0164,169.1845,2691.0
2024-06-04 13:30:00,171.14,171.18,170.95,170.99,3933.0,169.2339,169.2735,169.046,169.0856,3933.0
2024-06-04 13:35:00,170.94,171.08,170.94,171.0,4566.0,169.0362,169.1746,169.0362,169.0955,4566.0
2024-06-04 13:40:00,171.08,171.22,171.07,171.14,11164.0,169.1746,169.313,169.1647,169.2339,11164.0
2024-06-04 13:45:00,171.13,171.25,171.1,171.2,3116.0,169.224,169.3427,169.1944,169.2933,3116.0
2024-06-04 13:50:00,171.24,171.4,171.2,171.3,5689.0,169.3328,169.491,169.2933,169.3921,5689.0
2024-06-04 13:55:00,171.31,171.43,171.23,171.38,10486.0,169.402,169.5207,169.3229,169.4712,10486.0
2024-06-04 14:00:00,171.35,171.4,171.3,171.39,5146.0,169.4416,169.491,169.3921,169.4811,5146.0
2024-06-04 14:05:00,171.36,171.43,171.35,171.36,4329.0,169.4515,169.5207,169.4416,169.4515,4329.0
2024-06-04 14:10:00,171.36,171.5,171.32,171.48,7197.0,169.4515,169.5899,169.4119,169.5701,7197.0
2024-06-04 14:15:00,171.46,171.63,171.46,171.49,5188.0,169.5504,169.7185,169.5504,169.58,5188.0
2024-06-04 14:20:00,171.53,172.01,171.53,171.97,14186.0,169.6196,170.0942,169.6196,170.0547,14186.0
2024-06-04 14:25:00,171.94,172.26,171.86,172.14,26772.0,170.025,170.3414,169.9459,170.2228,26772.0
2024-06-04 14:30:00,172.07,172.07,171.81,171.87,2203.0,170.1536,170.1536,169.8965,169.9558,2203.0
2024-06-04 14:35:00,171.9,171.94,171.82,171.94,5015.0,169.9855,170.025,169.9063,170.025,5015.0
2024-06-04 14:40:00,171.94,171.97,171.76,171.94,10258.0,170.025,170.0547,169.847,170.025,10258.0
2024-06-04 14:45:00,171.95,172.01,171.88,171.88,5066.0,170.0349,170.0942,169.9657,169.9657,5066.0
2024-06-04 14:50:00,171.91,171.95,171.72,171.72,4223.0,169.9953,170.0349,169.8075,169.8075,4223.0
2024-06-04 14:55:00,171.71,171.8,171.67,171.74,6307.0,169.7976,169.8866,169.758,169.8272,6307.0
2024-06-04 15:00:00,171.73,171.74,171.29,171.29,10516.0,169.8174,169.8272,169.3823,169.3823,10516.0
2024-06-04 15:05:00,171.29,171.36,171.12,171.28,14016.0,169.3823,169.4515,169.2141,169.3724,14016.0
2024-06-04 15:10:00,171.32,171.62,171.31,171.62,7704.0,169.4119,169.7086,169.402,169.7086,7704.0
2024-06-04 15:15:00,171.61,171.76,171.51,171.6,32142.0,169.6987,169.847,169.5998,169.6888,32142.0
2024-06-04 15:20:00,171.62,171.85,171.62,171.85,5706.0,169.7086,169.936,169.7086,169.936,5706.0
2024-06-04 15:25:00,171.85,171.87,171.61,171.68,5450.0,169.936,169.9558,169.6987,169.7679,5450.0
2024-06-04 15:30:00,171.72,171.77,171.52,171.7,6181.0,169.8075,169.8569,169.6097,169.7877,6181.0
2024-06-04 15:35:00,171.73,171.75,171.61,171.68,5245.0,169.8174,169.8371,169.6987,169.7679,5245.0
2024-06-04 15:40:00,171.71,171.92,171.7,171.86,8122.0,169.7976,170.0052,169.7877,169.9459,8122.0
2024-06-04 15:45:00,171.86,171.9,171.71,171.75,9040.0,169.9459,169.9855,169.7976,169.8371,9040.0
2024-06-04 15:50:00,171.77,171.97,171.76,171.87,9953.0,169.8569,170.0547,169.847,169.9558,9953.0
2024-06-04 15:55:00,171.91,172.08,171.65,171.88,45114.0,169.9953,170.1635,169.7382,169.9657,45114.0
2024-06-05 09:30:00,172.9,173.88,172.9,173.53,39133.0,170.9743,171.9434,170.9743,171.5973,39133.0
2024-06-05 09:35:00,173.45,173.45,172.96,173.35,10739.0,171.5182,171.5182,171.0337,171.4193,10739.0
2024-06-05 09:40:00,173.41,173.73,173.15,173.73,2483.0,171.4786,171.7951,171.2215,171.7951,2483.0
2024-06-05 09:45:00,173.76,173.93,173.67,173.86,10606.0,171.8247,171.9928,171.7357,171.9236,10606.0
2024-06-05 09:50:00,173.77,174.47,173.69,174.37,17395.0,171.8346,172.5268,171.7555,172.4279,17395.0
2024-06-05 09:55:00,174.38,174.79,174.36,174.79,15006.0,172.4378,172.8433,172.4181,172.8433,15006.0
2024-06-05 10:00:00,174.7,175.17,174.44,175.11,42037.0,172.7543,173.219,172.4972,173.1597,42037.0
2024-06-05 10:05:00,175.03,175.07,174.32,174.42,16767.0,173.0806,173.1202,172.3785,172.4774,16767.0
2024-06-05 10:10:00,174.51,174.58,174.18,174.41,5866.0,172.5664,172.6356,172.2401,172.4675,5866.0
2024-06-05 10:15:00,174.39,174.52,174.06,174.52,20315.0,172.4477,172.5763,172.1214,172.5763,20315.0
2024-06-05 10:20:00,174.44,174.96,174.35,174.76,11526.0,172.4972,173.0114,172.4082,172.8136,11526.0
2024-06-05 10:25:00,174.73,175.22,174.54,175.19,7213.0,172.7839,173.2685,172.5961,173.2388,7213.0
2024-06-05 10:30:00,175.28,175.88,175.05,175.39,13101.0,173.3278,173.9211,173.1004,173.4366,13101.0
2024-06-05 10:35:00,175.31,175.66,175.25,175.5,21895.0,173.3575,173.7036,173.2981,173.5454,21895.0
2024-06-05 10:40:00,175.56,175.61,175.16,175.16,7886.0,173.6047,173.6541,173.2091,173.2091,7886.0
2024-06-05 10:45:00,175.1,175.37,175.06,175.25,11312.0,173.1498,173.4168,173.1103,173.2981,11312.0
2024-06-05 10:50:00,175.15,175.68,175.15,175.61,17731.0,173.1993,173.7234,173.1993,173.6541,17731.0
2024-06-05 10:55:00,175.51,176.14,175.51,176.04,23308.0,173.5553,174.1782,173.5553,174.0793,23308.0
2024-06-05 11:00:00,176.14,176.28,175.84,175.84,24444.0,174.1782,174.3167,173.8816,173.8816,24444.0
2024-06-05 11:05:00,175.9,175.99,175.78,175.88,11919.0,173.9409,174.0299,173.8222,173.9211,11919.0
2024-06-05 11:10:00,175.88,176.36,175.75,176.28,23403.0,173.9211,174.3958,173.7926,174.3167,23403.0
2024-06-05 11:15:00,176.24,176.54,176.18,176.39,19866.0,174.2771,174.5738,174.2178,174.4255,19866.0
2024-06-05 11:20:00,176.31,176.34,176.07,176.21,25243.0,174.3463,174.376,174.109,174.2475,25243.0
2024-06-05 11:25:00,176.2,176.49,176.16,176.37,13015.0,174.2376,174.5243,174.198,174.4057,13015.0
2024-06-05 11:30:00,176.36,176.44,176.2,176.36,11725.0,174.3958,174.4749,174.2376,174.3958,11725.0
2024-06-05 11:35:00,176.4,176.6,176.27,176.41,20629.0,174.4353,174.6331,174.3068,174.4452,20629.0
2024-06-05 11:40:00,176.47,176.68,176.44,176.61,11117.0,174.5046,174.7122,174.4749,174.643,11117.0
2024-06-05 11:45:00,176.65,176.73,176.36,176.41,7515.0,174.6826,174.7617,174.3958,174.4452,7515.0
2024-06-05 11:50:00,176.35,176.35,176.03,176.17,13563.0,174.3859,174.3859,174.0695,174.2079,13563.0
2024-06-05 11:55:00,176.23,176.41,176.13,176.13,6836.0,174.2672,174.4452,174.1683,174.1683,6836.0
2024-06-05 12:00:00,176.21,176.21,176.06,176.09,4829.0,174.2475,174.2475,174.0991,174.1288,4829.0
2024-06-05 12:05:00,176.05,176.06,175.97,176.01,3247.0,174.0892,174.0991,174.0101,174.0497,3247.0
2024-06-05 12:10:00,176.02,176.1,175.97,175.99,5864.0,174.0596,174.1387,174.0101,174.0299,5864.0
2024-06-05 12:15:00,176.02,176.15,175.97,176.14,9915.0,174.0596,174.1881,174.0101,174.1782,9915.0
2024-06-05 12:20:00,176.13,176.27,176.1,176.23,5327.0,174.1683,174.3068,174.1387,174.2672,5327.0
2024-06-05 12:25:00,176.2,176.26,176.09,176.16,9279.0,174.2376,174.2969,174.1288,174.198,9279.0
2024-06-05 12:30:00,176.11,176.3,176.08,176.19,17428.0,174.1486,174.3365,174.1189,174.2277,17428.0
2024-06-05 12:35:00,176.26,176.46,176.23,176.37,6125.0,174.2969,174.4947,174.2672,174.4057,6125.0
2024-06-05 12:40:00,176.31,176.33,176.23,176.27,3128.0,174.3463,174.3661,174.2672,174.3068,3128.0
2024-06-05 12:45:00,176.27,176.42,176.25,176.42,2726.0,174.3068,174.4551,174.287,174.4551,2726.0
2024-06-05 12:50:00,176.46,176.6,176.41,176.41,4877.0,174.4947,174.6331,174.4452,174.4452,4877.0
2024-06-05 12:55:00,176.27,176.31,176.12,176.15,2728.0,174.3068,174.3463,174.1585,174.1881,2728.0
2024-06-05 13:00:00,176.13,176.13,175.87,175.95,7682.0,174.1683,174.1683,173.9112,173.9904,7682.0
2024-06-05 13:05:00,175.91,176.11,175.89,175.89,6094.0,173.9508,174.1486,173.931,173.931,6094.0
2024-06-05 13:10:00,175.91,176.01,175.8,175.89,4332.0,173.9508,174.0497,173.842,173.931,4332.0
2024-06-05 13:15:00,175.84,175.95,175.67,175.69,5400.0,173.8816,173.9904,173.7135,173.7332,5400.0
2024-06-05 13:20:00,175.68,175.71,175.58,175.64,3758.0,173.7234,173.753,173.6245,173.6838,3758.0
2024-06-05 13:25:00,175.64,175.75,175.56,175.74,4451.0,173.6838,173.7926,173.6047,173.7827,4451.0
2024-06-05 13:30:00,175.74,175.92,175.64,175.66,21129.0,173.7827,173.9607,173.6838,173.7036,21129.0
2024-06-05 13:35:00,175.59,176.12,175.59,176.05,18698.0,173.6344,174.1585,173.6344,174.0892,18698.0
2024-06-05 13:40:00,176.06,176.06,175.73,175.74,7576.0,174.0991,174.0991,173.7728,173.7827,7576.0
2024-06-05 13:45:00,175.8,175.92,175.73,175.88,8197.0,173.842,173.9607,173.7728,173.9211,8197.0
2024-06-05 13:50:00,175.87,175.94,175.79,175.94,3917.0,173.9112,173.9805,173.8321,173.9805,3917.0
2024-06-05 13:55:00,175.94,176.04,175.91,176.02,8251.0,173.9805,174.0793,173.9508,174.0596,8251.0
2024-06-05 14:00:00,176.02,176.05,175.87,175.92,4638.0,174.0596,174.0892,173.9112,173.9607,4638.0
2024-06-05 14:05:00,175.9,176.04,175.83,176.04,9285.0,173.9409,174.0793,173.8717,174.0793,9285.0
2024-06-05 14:10:00,175.99,176.14,175.98,176.12,5909.0,174.0299,174.1782,174.02,174.1585,5909.0
2024-06-05 14:15:00,176.11,176.11,176.01,176.01,4445.0,174.1486,174.1486,174.0497,174.0497,4445.0
2024-06-05 14:20:00,176.02,176.03,175.91,176.03,3330.0,174.0596,174.0695,173.9508,174.0695,3330.0
2024-06-05 14:25:00,176.05,176.11,176.02,176.09,5426.0,174.0892,174.1486,174.0596,174.1288,5426.0
2024-06-05 14:30:00,176.11,176.13,176.05,176.13,3797.0,174.1486,174.1683,174.0892,174.1683,3797.0
2024-06-05 14:35:00,176.1,176.23,175.97,176.04,7250.0,174.1387,174.2672,174.0101,174.0793,7250.0
2024-06-05 14:40:00,176.02,176.15,176.0,176.02,11154.0,174.0596,174.1881,174.0398,174.0596,11154.0
2024-06-05 14:45:00,176.01,176.02,175.77,175.86,7827.0,174.0497,174.0596,173.8124,173.9014,7827.0
2024-06-05 14:50:00,175.86,175.95,175.86,175.91,1524.0,173.9014,173.9904,173.9014,173.9508,1524.0
2024-06-05 14:55:00,175.88,175.95,175.77,175.83,4344.0,173.9211,173.9904,173.8124,173.8717,4344.0
2024-06-05 15:00:00,175.86,175.92,175.81,175.92,6009.0,173.9014,173.9607,173.8519,173.9607,6009.0
2024-06-05 15:05:00,175.91,175.99,175.89,175.99,7328.0,173.9508,174.0299,173.931,174.0299,7328.0
2024-06-05 15:10:00,176.0,176.0,175.87,175.89,5462.0,174.0398,174.0398,173.9112,173.931,5462.0
2024-06-05 15:15:00,175.88,175.89,175.58,175.59,4369.0,173.9211,173.931,173.6245,173.6344,4369.0
2024-06-05 15:20:00,175.57,175.77,175.54,175.69,7841.0,173.6146,173.8124,173.5849,173.7332,7841.0
2024-06-05 15:25:00,175.72,175.73,175.61,175.63,5753.0,173.7629,173.7728,173.6541,173.6739,5753.0
2024-06-05 15:30:00,175.63,175.82,175.6,175.71,5790.0,173.6739,173.8618,173.6442,173.753,5790.0
2024-06-05 15:35:00,175.7,175.78,175.64,175.76,7406.0,173.7431,173.8222,173.6838,173.8025,7406.0
2024-06-05 15:40:00,175.71,175.84,175.71,175.83,10785.0,173.753,173.8816,173.753,173.8717,10785.0
2024-06-05 15:45:00,175.82,175.82,175.53,175.54,11444.0,173.8618,173.8618,173.575,173.5849,11444.0
2024-06-05 15:50:00,175.57,175.91,175.53,175.88,30653.0,173.6146,173.9508,173.575,173.9211,30653.0
2024-06-05 15:55:00,175.87,175.98,175.71,175.83,107160.0,173.9112,174.02,173.753,173.8717,107160.0
2024-06-06 09:30:00,174.52,175.79,174.01,174.01,47155.0,172.5763,173.8321,172.072,172.072,47155.0
2024-06-06 09:35:00,173.99,174.59,173.99,174.34,4229.0,172.0522,172.6455,172.0522,172.3983,4229.0
2024-06-06 09:40:00,174.41,175.1,174.41,174.74,9001.0,172.4675,173.1498,172.4675,172.7938,9001.0
2024-06-06 09:45:00,174.59,174.79,174.34,174.67,10598.0,172.6455,172.8433,172.3983,172.7246,10598.0
2024-06-06 09:50:00,174.69,174.96,174.68,174.93,6645.0,172.7444,173.0114,172.7345,172.9817,6645.0
2024-06-06 09:55:00,175.03,175.12,174.92,175.03,8045.0,173.0806,173.1696,172.9718,173.0806,8045.0
2024-06-06 10:00:00,175.15,175.15,174.75,174.97,10381.0,173.1993,173.1993,172.8037,173.0213,10381.0
2024-06-06 10:05:00,175.08,175.44,175.01,175.27,9342.0,173.13,173.486,173.0608,173.3179,9342.0
2024-06-06 10:10:00,175.39,175.53,174.99,175.31,10194.0,173.4366,173.575,173.041,173.3575,10194.0
2024-06-06 10:15:00,175.28,175.51,175.28,175.45,13932.0,173.3278,173.5553,173.3278,173.4959,13932.0
2024-06-06 10:20:00,175.42,175.58,175.34,175.58,15381.0,173.4663,173.6245,173.3871,173.6245,15381.0
2024-06-06 10:25:00,175.55,175.6,175.13,175.22,9759.0,173.5948,173.6442,173.1795,173.2685,9759.0
2024-06-06 10:30:00,175.18,175.2,174.9,174.93,11668.0,173.2289,173.2487,172.952,172.9817,11668.0
2024-06-06 10:35:00,174.92,175.18,174.92,175.11,8663.0,172.9718,173.2289,172.9718,173.1597,8663.0
2024-06-06 10:40:00,175.08,175.36,174.96,175.08,33270.0,173.13,173.4069,173.0114,173.13,33270.0
2024-06-06 10:45:00,175.08,175.08,174.83,174.98,8094.0,173.13,173.13,172.8828,173.0312,8094.0
2024-06-06 10:50:00,175.04,175.04,174.88,174.97,5360.0,173.0905,173.0905,172.9323,173.0213,5360.0
2024-06-06 10:55:00,175.01,175.03,174.75,174.75,7557.0,173.0608,173.0806,172.8037,172.8037,7557.0
2024-06-06 11:00:00,174.76,174.85,174.59,174.81,8690.0,172.8136,172.9026,172.6455,172.863,8690.0
2024-06-06 11:05:00,174.81,174.9,174.66,174.75,15784.0,172.863,172.952,172.7147,172.8037,15784.0
2024-06-06 11:10:00,174.75,175.03,174.71,175.0,19779.0,172.8037,173.0806,172.7642,173.0509,19779.0
2024-06-06 11:15:00,175.02,175.07,174.91,174.96,24336.0,173.0707,173.1202,172.9619,173.0114,24336.0
2024-06-06 11:20:00,174.98,175.11,174.94,175.06,17343.0,173.0312,173.1597,172.9916,173.1103,17343.0
2024-06-06 11:25:00,175.06,175.06,174.88,174.98,5281.0,173.1103,173.1103,172.9323,173.0312,5281.0
2024-06-06 11:30:00,174.94,175.17,174.78,174.83,6219.0,172.9916,173.219,172.8334,172.8828,6219.0
2024-06-06 11:35:00,174.76,174.83,174.44,174.44,4973.0,172.8136,172.8828,172.4972,172.4972,4973.0
2024-06-06 11:40:00,174.38,174.8,174.28,174.67,8405.0,172.4378,172.8532,172.339,172.7246,8405.0
2024-06-06 11:45:00,174.68,174.83,174.68,174.8,10426.0,172.7345,172.8828,172.7345,172.8532,10426.0
2024-06-06 11:50:00,174.73,175.0,174.73,175.0,12295.0,172.7839,173.0509,172.7839,173.0509,12295.0
2024-06-06 11:55:00,174.98,175.21,174.93,175.18,14598.0,173.0312,173.2586,172.9817,173.2289,14598.0
2024-06-06 12:00:00,175.18,175.23,174.94,175.0,10345.0,173.2289,173.2784,172.9916,173.0509,10345.0
2024-06-06 12:05:00,175.0,175.12,174.98,174.99,8579.0,173.0509,173.1696,173.0312,173.041,8579.0
2024-06-06 12:10:00,175.03,175.12,174.96,175.1,9289.0,173.0806,173.1696,173.0114,173.1498,9289.0
2024-06-06 12:15:00,175.12,175.14,174.99,175.12,7400.0,173.1696,173.1894,173.041,173.1696,7400.0
2024-06-06 12:20:00,175.1,175.14,174.99,175.14,8050.0,173.1498,173.1894,173.041,173.1894,8050.0
2024-06-06 12:25:00,175.14,175.22,175.13,175.13,7353.0,173.1894,173.2685,173.1795,173.1795,7353.0
2024-06-06 12:30:00,175.16,175.19,175.09,175.09,12666.0,173.2091,173.2388,173.1399,173.1399,12666.0
2024-06-06 12:35:00,175.09,175.31,175.07,175.31,8406.0,173.1399,173.3575,173.1202,173.3575,8406.0
2024-06-06 12:40:00,175.28,175.36,175.19,175.19,5733.0,173.3278,173.4069,173.2388,173.2388,5733.0
2024-06-06 12:45:00,175.22,175.3,175.12,175.12,4508.0,173.2685,173.3476,173.1696,173.1696,4508.0
2024-06-06 12:50:00,175.16,175.19,175.08,175.14,5988.0,173.2091,173.2388,173.13,173.1894,5988.0
2024-06-06 12:55:00,175.15,175.15,175.03,175.03,5310.0,173.1993,173.1993,173.0806,173.0806,5310.0
2024-06-06 13:00:00,175.03,175.23,174.93,175.16,46064.0,173.0806,173.2784,172.9817,173.2091,46064.0
2024-06-06 13:05:00,175.13,175.29,175.13,175.29,32911.0,173.1795,173.3377,173.1795,173.3377,32911.0
2024-06-06 13:10:00,175.26,175.47,175.26,175.32,52890.0,173.308,173.5157,173.308,173.3674,52890.0
2024-06-06 13:15:00,175.31,175.41,175.26,175.37,54603.0,173.3575,173.4564,173.308,173.4168,54603.0
2024-06-06 13:20:00,175.35,175.56,175.21,175.56,11445.0,173.397,173.6047,173.2586,173.6047,11445.0
2024-06-06 13:25:00,175.59,175.81,175.58,175.77,7997.0,173.6344,173.8519,173.6245,173.8124,7997.0
2024-06-06 13:30:00,175.8,175.92,175.74,175.92,7403.0,173.842,173.9607,173.7827,173.9607,7403.0
2024-06-06 13:35:00,175.92,176.21,175.9,176.21,9570.0,173.9607,174.2475,173.9409,174.2475,9570.0
2024-06-06 13:40:00,176.21,176.28,176.11,176.12,10427.0,174.2475,174.3167,174.1486,174.1585,10427.0
2024-06-06 13:45:00,176.09,176.23,175.95,176.22,52544.0,174.1288,174.2672,173.9904,174.2573,52544.0
2024-06-06 13:50:00,176.23,176.32,176.1,176.22,11961.0,174.2672,174.3562,174.1387,174.2573,11961.0
2024-06-06 13:55:00,176.18,176.18,175.99,176.08,9008.0,174.2178,174.2178,174.0299,174.1189,9008.0
2024-06-06 14:00:00,176.1,176.22,175.97,175.97,19946.0,174.1387,174.2573,174.0101,174.0101,19946.0
2024-06-06 14:05:00,175.93,176.04,175.8,175.87,14563.0,173.9706,174.0793,173.842,173.9112,14563.0
2024-06-06 14:10:00,175.78,175.85,175.72,175.84,10145.0,173.8222,173.8915,173.7629,173.8816,10145.0
2024-06-06 14:15:00,175.81,175.94,175.79,175.94,7998.0,173.8519,173.9805,173.8321,173.9805,7998.0
2024-06-06 14:20:00,175.88,176.09,175.86,176.02,11372.0,173.9211,174.1288,173.9014,174.0596,11372.0
2024-06-06 14:25:00,176.02,176.02,175.92,176.01,11368.0,174.0596,174.0596,173.9607,174.0497,11368.0
2024-06-06 14:30:00,175.98,176.01,175.84,175.92,11538.0,174.02,174.0497,173.8816,173.9607,11538.0
2024-06-06 14:35:00,175.95,176.1,175.78,176.04,17739.0,173.9904,174.1387,173.8222,174.0793,17739.0
2024-06-06 14:40:00,176.05,176.18,176.01,176.11,11182.0,174.0892,174.2178,174.0497,174.1486,11182.0
2024-06-06 14:45:00,176.14,176.33,176.11,176.27,12370.0,174.1782,174.3661,174.1486,174.3068,12370.0
2024-06-06 14:50:00,176.25,176.38,176.23,176.35,10543.0,174.287,174.4156,174.2672,174.3859,10543.0
2024-06-06 14:55:00,176.38,176.47,176.36,176.36,7355.0,174.4156,174.5046,174.3958,174.3958,7355.0
2024-06-06 15:00:00,176.39,176.46,176.36,176.44,7160.0,174.4255,174.4947,174.3958,174.4749,7160.0
2024-06-06 15:05:00,176.44,176.53,176.4,176.53,6553.0,174.4749,174.5639,174.4353,174.5639,6553.0
2024-06-06 15:10:00,176.52,176.61,176.42,176.42,7853.0,174.554,174.643,174.4551,174.4551,7853.0
2024-06-06 15:15:00,176.45,176.55,176.37,176.54,10067.0,174.4848,174.5837,174.4057,174.5738,10067.0
2024-06-06 15:20:00,176.5,176.51,176.42,176.51,6283.0,174.5342,174.5441,174.4551,174.5441,6283.0
2024-06-06 15:25:00,176.54,176.58,176.46,176.58,10614.0,174.5738,174.6133,174.4947,174.6133,10614.0
2024-06-06 15:30:00,176.56,176.75,176.51,176.59,12008.0,174.5936,174.7814,174.5441,174.6232,12008.0
2024-06-06 15:35:00,176.62,176.76,176.48,176.61,15675.0,174.6529,174.7913,174.5144,174.643,15675.0
2024-06-06 15:40:00,176.62,176.7,176.57,176.65,12342.0,174.6529,174.732,174.6034,174.6826,12342.0
2024-06-06 15:45:00,176.61,176.84,176.52,176.75,21016.0,174.643,174.8704,174.554,174.7814,21016.0
2024-06-06 15:50:00,176.75,176.83,176.6,176.83,54622.0,174.7814,174.8605,174.6331,174.8605,54622.0
2024-06-06 15:55:00,176.84,176.9,176.59,176.84,126162.0,174.8704,174.9298,174.6232,174.8704,126162.0
2024-06-07 09:30:00,175.9,176.35,175.45,176.03,23827.0,173.9409,174.3859,173.4959,174.0695,23827.0
2024-06-07 09:35:00,176.17,176.32,175.74,176.15,5131.0,174.2079,174.3562,173.7827,174.1881,5131.0
2024-06-07 09:40:00,176.26,176.8,176.24,176.73,12730.0,174.2969,174.8309,174.2771,174.7617,12730.0
2024-06-07 09:45:00,176.68,176.68,176.18,176.27,12911.0,174.7122,174.7122,174.2178,174.3068,12911.0
2024-06-07 09:50:00,176.37,176.48,175.96,176.28,9029.0,174.4057,174.5144,174.0002,174.3167,9029.0
2024-06-07 09:55:00,176.27,176.94,175.9,176.92,13877.0,174.3068,174.9693,173.9409,174.9495,13877.0
2024-06-07 10:00:00,176.95,177.02,176.79,176.95,14296.0,174.9792,175.0484,174.821,174.9792,14296.0
2024-06-07 10:05:00,176.9,177.07,176.62,176.63,12905.0,174.9298,175.0979,174.6529,174.6628,12905.0
2024-06-07 10:10:00,176.62,176.75,176.54,176.71,10063.0,174.6529,174.7814,174.5738,174.7419,10063.0
2024-06-07 10:15:00,176.71,176.8,176.57,176.65,5634.0,174.7419,174.8309,174.6034,174.6826,5634.0
2024-06-07 10:20:00,176.74,176.9,176.66,176.82,18591.0,174.7716,174.9298,174.6924,174.8507,18591.0
2024-06-07 10:25:00,176.82,177.1,176.67,176.8,25266.0,174.8507,175.1275,174.7023,174.8309,25266.0
2024-06-07 10:30:00,176.77,176.85,176.44,176.52,11923.0,174.8012,174.8803,174.4749,174.554,11923.0
2024-06-07 10:35:00,176.53,176.75,176.5,176.74,8733.0,174.5639,174.7814,174.5342,174.7716,8733.0
2024-06-07 10:40:00,176.78,176.83,176.53,176.53,10061.0,174.8111,174.8605,174.5639,174.5639,10061.0
2024-06-07 10:45:00,176.58,176.81,176.58,176.71,8276.0,174.6133,174.8408,174.6133,174.7419,8276.0
2024-06-07 10:50:00,176.69,176.71,176.47,176.63,8965.0,174.7221,174.7419,174.5046,174.6628,8965.0
2024-06-07 10:55:00,176.63,176.67,176.56,176.63,12735.0,174.6628,174.7023,174.5936,174.6628,12735.0
2024-06-07 11:00:00,176.63,176.63,176.21,176.27,9332.0,174.6628,174.6628,174.2475,174.3068,9332.0
2024-06-07 11:05:00,176.23,176.23,176.03,176.21,8992.0,174.2672,174.2672,174.0695,174.2475,8992.0
2024-06-07 11:10:00,176.2,176.35,176.19,176.35,9728.0,174.2376,174.3859,174.2277,174.3859,9728.0
2024-06-07 11:15:00,176.34,176.42,176.29,176.33,10287.0,174.376,174.4551,174.3266,174.3661,10287.0
2024-06-07 11:20:00,176.3,176.66,176.29,176.66,5871.0,174.3365,174.6924,174.3266,174.6924,5871.0
2024-06-07 11:25:00,176.69,176.85,176.69,176.82,4857.0,174.7221,174.8803,174.7221,174.8507,4857.0
2024-06-07 11:30:00,176.83,176.85,176.71,176.78,9173.0,174.8605,174.8803,174.7419,174.8111,9173.0
2024-06-07 11:35:00,176.77,176.84,176.66,176.68,17188.0,174.8012,174.8704,174.6924,174.7122,17188.0
2024-06-07 11:40:00,176.71,176.73,176.67,176.73,3695.0,174.7419,174.7617,174.7023,174.7617,3695.0
2024-06-07 11:45:00,176.72,176.74,176.67,176.7,5321.0,174.7518,174.7716,174.7023,174.732,5321.0
2024-06-07 11:50:00,176.68,176.74,176.61,176.74,5132.0,174.7122,174.7716,174.643,174.7716,5132.0
2024-06-07 11:55:00,176.73,176.92,176.7,176.92,9857.0,174.7617,174.9495,174.732,174.9495,9857.0
2024-06-07 12:00:00,176.92,176.93,176.64,176.79,6918.0,174.9495,174.9594,174.6727,174.821,6918.0
2024-06-07 12:05:00,176.75,176.86,176.75,176.77,11909.0,174.7814,174.8902,174.7814,174.8012,11909.0
2024-06-07 12:10:00,176.77,176.84,176.77,176.79,13574.0,174.8012,174.8704,174.8012,174.821,13574.0
2024-06-07 12:15:00,176.81,177.1,176.78,177.02,13006.0,174.8408,175.1275,174.8111,175.0484,13006.0
2024-06-07 12:20:00,177.02,177.04,176.98,177.01,3805.0,175.0484,175.0682,175.0089,175.0385,3805.0
2024-06-07 12:25:00,177.03,177.03,176.68,176.7,8108.0,175.0583,175.0583,174.7122,174.732,8108.0
2024-06-07 12:30:00,176.71,176.83,176.7,176.74,4576.0,174.7419,174.8605,174.732,174.7716,4576.0
2024-06-07 12:35:00,176.73,176.73,176.48,176.53,2950.0,174.7617,174.7617,174.5144,174.5639,2950.0
2024-06-07 12:40:00,176.53,176.68,176.52,176.59,11665.0,174.5639,174.7122,174.554,174.6232,11665.0
2024-06-07 12:45:00,176.59,176.66,176.55,176.64,25758.0,174.6232,174.6924,174.5837,174.6727,25758.0
2024-06-07 12:50:00,176.65,176.75,176.59,176.68,8121.0,174.6826,174.7814,174.6232,174.7122,8121.0
2024-06-07 12:55:00,176.69,176.83,176.63,176.8,34323.0,174.7221,174.8605,174.6628,174.8309,34323.0
2024-06-07 13:00:00,176.78,176.82,176.4,176.48,38144.0,174.8111,174.8507,174.4353,174.5144,38144.0
2024-06-07 13:05:00,176.5,176.55,176.47,176.53,5675.0,174.5342,174.5837,174.5046,174.5639,5675.0
2024-06-07 13:10:00,176.53,176.55,176.47,176.52,6986.0,174.5639,174.5837,174.5046,174.554,6986.0
2024-06-07 13:15:00,176.53,176.61,176.49,176.49,5648.0,174.5639,174.643,174.5243,174.5243,5648.0
2024-06-07 13:20:00,176.49,176.72,176.48,176.67,7781.0,174.5243,174.7518,174.5144,174.7023,7781.0
2024-06-07 13:25:00,176.69,176.69,176.46,176.48,5960.0,174.7221,174.7221,174.4947,174.5144,5960.0
2024-06-07 13:30:00,176.47,176.54,176.46,176.5,5492.0,174.5046,174.5738,174.4947,174.5342,5492.0
2024-06-07 13:35:00,176.5,176.52,176.46,176.46,6449.0,174.5342,174.554,174.4947,174.4947,6449.0
2024-06-07 13:40:00,176.47,176.47,176.26,176.28,15447.0,174.5046,174.5046,174.2969,174.3167,15447.0
2024-06-07 13:45:00,176.31,176.39,176.24,176.38,9813.0,174.3463,174.4255,174.2771,174.4156,9813.0
2024-06-07 13:50:00,176.41,176.41,175.96,175.97,8525.0,174.4452,174.4452,174.0002,174.0101,8525.0
2024-06-07 13:55:00,175.96,175.96,175.65,175.8,18091.0,174.0002,174.0002,173.6937,173.842,18091.0
2024-06-07 14:00:00,175.76,175.8,175.46,175.46,6542.0,173.8025,173.842,173.5058,173.5058,6542.0
2024-06-07 14:05:00,175.46,175.54,175.25,175.5,15142.0,173.5058,173.5849,173.2981,173.5454,15142.0
2024-06-07 14:10:00,175.51,175.56,175.41,175.5,19123.0,173.5553,173.6047,173.4564,173.5454,19123.0
2024-06-07 14:15:00,175.44,175.52,175.41,175.49,8293.0,173.486,173.5651,173.4564,173.5355,8293.0
2024-06-07 14:20:00,175.51,175.7,175.49,175.68,5266.0,173.5553,173.7431,173.5355,173.7234,5266.0
2024-06-07 14:25:00,175.68,175.92,175.64,175.81,21128.0,173.7234,173.9607,173.6838,173.8519,21128.0
2024-06-07 14:30:00,175.81,175.89,175.76,175.88,3238.0,173.8519,173.931,173.8025,173.9211,3238.0
2024-06-07 14:35:00,175.83,176.05,175.81,176.05,12709.0,173.8717,174.0892,173.8519,174.0892,12709.0
2024-06-07 14:40:00,176.05,176.1,176.02,176.08,20258.0,174.0892,174.1387,174.0596,174.1189,20258.0
2024-06-07 14:45:00,176.08,176.37,176.06,176.26,22222.0,174.1189,174.4057,174.0991,174.2969,22222.0
2024-06-07 14:50:00,176.25,176.35,176.22,176.33,11088.0,174.287,174.3859,174.2573,174.3661,11088.0
2024-06-07 14:55:00,176.33,176.43,176.3,176.38,14364.0,174.3661,174.465,174.3365,174.4156,14364.0
2024-06-07 15:00:00,176.38,176.69,176.28,176.47,64496.0,174.4156,174.7221,174.3167,174.5046,64496.0
2024-06-07 15:05:00,176.51,176.57,176.34,176.38,8374.0,174.5441,174.6034,174.376,174.4156,8374.0
2024-06-07 15:10:00,176.4,176.48,176.28,176.41,9961.0,174.4353,174.5144,174.3167,174.4452,9961.0
2024-06-07 15:15:00,176.42,176.5,176.34,176.34,11032.0,174.4551,174.5342,174.376,174.376,11032.0
2024-06-07 15:20:00,176.36,176.58,176.32,176.55,10822.0,174.3958,174.6133,174.3562,174.5837,10822.0
2024-06-07 15:25:00,176.55,176.67,176.43,176.62,9284.0,174.5837,174.7023,174.465,174.6529,9284.0
2024-06-07 15:30:00,176.58,176.72,176.51,176.52,10487.0,174.6133,174.7518,174.5441,174.554,10487.0
2024-06-07 15:35:00,176.43,176.56,176.34,176.48,12212.0,174.465,174.5936,174.376,174.5144,12212.0
2024-06-07 15:40:00,176.5,176.54,176.38,176.45,12461.0,174.5342,174.5738,174.4156,174.4848,12461.0
2024-06-07 15:45:00,176.46,176.63,176.38,176.56,19779.0,174.4947,174.6628,174.4156,174.5936,19779.0
2024-06-07 15:50:00,176.51,177.07,176.47,176.97,38693.0,174.5441,175.0979,174.5046,174.999,38693.0
2024-06-07 15:55:00,176.95,177.12,176.84,176.9,84389.0,174.9792,175.1473,174.8704,174.9298,84389.0
2024-06-10 09:30:00,176.57,177.0,176.02,176.61,36349.0,174.6034,175.0287,174.0596,174.643,36349.0
2024-06-10 09:35:00,176.49,176.88,176.23,176.5,10454.0,174.5243,174.91,174.2672,174.5342,10454.0
2024-06-10 09:40:00,176.49,177.25,176.41,177.25,14172.0,174.5243,175.2759,174.4452,175.2759,14172.0
2024-06-10 09:45:00,177.23,177.25,176.56,176.92,11643.0,175.2561,175.2759,174.5936,174.9495,11643.0
2024-06-10 09:50:00,176.97,177.52,176.94,177.52,21224.0,174.999,175.5429,174.9693,175.5429,21224.0
2024-06-10 09:55:00,177.4,177.84,177.39,177.83,15368.0,175.4242,175.8593,175.4143,175.8494,15368.0
2024-06-10 10:00:00,177.82,178.21,177.75,178.21,18393.0,175.8395,176.2252,175.7703,176.2252,18393.0
2024-06-10 10:05:00,178.19,178.49,178.18,178.25,25441.0,176.2054,176.5021,176.1955,176.2647,25441.0
2024-06-10 10:10:00,178.25,178.41,178.12,178.31,14939.0,176.2647,176.423,176.1362,176.3241,14939.0
2024-06-10 10:15:00,178.31,178.49,178.23,178.24,14164.0,176.3241,176.5021,176.245,176.2548,14164.0
2024-06-10 10:20:00,178.24,178.59,178.15,178.58,16476.0,176.2548,176.6009,176.1658,176.5911,16476.0
2024-06-10 10:25:00,178.54,178.6,178.36,178.38,16601.0,176.5515,176.6108,176.3735,176.3933,16601.0
2024-06-10 10:30:00,178.38,179.06,178.37,179.06,17585.0,176.3933,177.0657,176.3834,177.0657,17585.0
2024-06-10 10:35:00,179.02,179.17,178.98,179.15,27579.0,177.0262,177.1745,176.9866,177.1547,27579.0
2024-06-10 10:40:00,179.19,179.19,178.8,178.93,17014.0,177.1943,177.1943,176.8086,176.9372,17014.0
2024-06-10 10:45:00,178.94,179.21,178.87,179.02,12431.0,176.947,177.214,176.8778,177.0262,12431.0
2024-06-10 10:50:00,179.0,179.22,178.99,179.03,30896.0,177.0064,177.2239,176.9965,177.036,30896.0
2024-06-10 10:55:00,178.99,179.12,178.75,178.75,24690.0,176.9965,177.125,176.7592,176.7592,24690.0
2024-06-10 11:00:00,178.75,178.92,178.6,178.74,12283.0,176.7592,176.9273,176.6108,176.7493,12283.0
2024-06-10 11:05:00,178.79,178.8,178.54,178.66,10895.0,176.7987,176.8086,176.5515,176.6702,10895.0
2024-06-10 11:10:00,178.66,178.8,178.54,178.67,18944.0,176.6702,176.8086,176.5515,176.6801,18944.0
2024-06-10 11:15:00,178.66,178.69,178.39,178.49,8830.0,176.6702,176.6998,176.4032,176.5021,8830.0
2024-06-10 11:20:00,178.48,178.7,178.35,178.68,9470.0,176.4922,176.7097,176.3636,176.6899,9470.0
2024-06-10 11:25:00,178.69,178.83,178.68,178.68,10720.0,176.6998,176.8383,176.6899,176.6899,10720.0
2024-06-10 11:30:00,178.71,178.88,178.7,178.76,15281.0,176.7196,176.8877,176.7097,176.7691,15281.0
2024-06-10 11:35:00,178.78,178.86,178.72,178.81,7732.0,176.7888,176.8679,176.7295,176.8185,7732.0
2024-06-10 11:40:00,178.82,178.86,178.71,178.73,15476.0,176.8284,176.8679,176.7196,176.7394,15476.0
2024-06-10 11:45:00,178.73,178.87,178.71,178.81,9445.0,176.7394,176.8778,176.7196,176.8185,9445.0
2024-06-10 11:50:00,178.86,179.24,178.86,179.13,28426.0,176.8679,177.2437,176.8679,177.1349,28426.0
2024-06-10 11:55:00,179.13,179.25,179.01,179.11,16603.0,177.1349,177.2536,177.0163,177.1152,16603.0
2024-06-10 12:00:00,179.13,179.16,178.96,179.12,12830.0,177.1349,177.1646,176.9668,177.125,12830.0
2024-06-10 12:05:00,179.18,179.21,179.09,179.2,11564.0,177.1844,177.214,177.0954,177.2042,11564.0
2024-06-10 12:10:00,179.16,179.23,179.05,179.2,6510.0,177.1646,177.2338,177.0558,177.2042,6510.0
2024-06-10 12:15:00,179.18,179.44,179.17,179.39,12636.0,177.1844,177.4415,177.1745,177.392,12636.0
2024-06-10 12:20:00,179.4,179.59,179.37,179.59,19924.0,177.4019,177.5898,177.3723,177.5898,19924.0
2024-06-10 12:25:00,179.59,179.76,179.56,179.73,10028.0,177.5898,177.7579,177.5601,177.7283,10028.0
2024-06-10 12:30:00,179.72,179.76,179.4,179.51,12932.0,177.7184,177.7579,177.4019,177.5107,12932.0
2024-06-10 12:35:00,179.47,179.73,179.35,179.73,5313.0,177.4711,177.7283,177.3525,177.7283,5313.0
2024-06-10 12:40:00,179.61,179.67,179.41,179.53,12475.0,177.6096,177.6689,177.4118,177.5305,12475.0
2024-06-10 12:45:00,179.52,179.63,179.4,179.47,12644.0,177.5206,177.6294,177.4019,177.4711,12644.0
2024-06-10 12:50:00,179.53,179.65,179.46,179.53,7358.0,177.5305,177.6491,177.4613,177.5305,7358.0
2024-06-10 12:55:00,179.49,179.51,179.29,179.35,7413.0,177.4909,177.5107,177.2932,177.3525,7413.0
2024-06-10 13:00:00,179.37,179.43,179.28,179.43,11363.0,177.3723,177.4316,177.2833,177.4316,11363.0
2024-06-10 13:05:00,179.38,179.42,179.18,179.18,6495.0,177.3821,177.4217,177.1844,177.1844,6495.0
2024-06-10 13:10:00,179.18,179.28,179.14,179.14,4582.0,177.1844,177.2833,177.1448,177.1448,4582.0
2024-06-10 13:15:00,179.18,179.31,179.18,179.3,7052.0,177.1844,177.3129,177.1844,177.303,7052.0
2024-06-10 13:20:00,179.31,179.45,179.27,179.4,6864.0,177.3129,177.4514,177.2734,177.4019,6864.0
2024-06-10 13:25:00,179.4,179.46,179.38,179.46,5889.0,177.4019,177.4613,177.3821,177.4613,5889.0
2024-06-10 13:30:00,179.42,179.44,179.32,179.42,9904.0,177.4217,177.4415,177.3228,177.4217,9904.0
2024-06-10 13:35:00,179.42,179.54,179.42,179.43,13205.0,177.4217,177.5404,177.4217,177.4316,13205.0
2024-06-10 13:40:00,179.43,179.55,179.31,179.48,9893.0,177.4316,177.5503,177.3129,177.481,9893.0
2024-06-10 13:45:00,179.48,179.69,179.46,179.56,12858.0,177.481,177.6887,177.4613,177.5601,12858.0
2024-06-10 13:50:00,179.55,179.66,179.47,179.5,9172.0,177.5503,177.659,177.4711,177.5008,9172.0
2024-06-10 13:55:00,179.49,179.53,179.34,179.35,10522.0,177.4909,177.5305,177.3426,177.3525,10522.0
2024-06-10 14:00:00,179.34,179.37,179.19,179.24,22664.0,177.3426,177.3723,177.1943,177.2437,22664.0
2024-06-10 14:05:00,179.25,179.48,179.25,179.38,10862.0,177.2536,177.481,177.2536,177.3821,10862.0
2024-06-10 14:10:00,179.4,179.45,179.28,179.45,7506.0,177.4019,177.4514,177.2833,177.4514,7506.0
2024-06-10 14:15:00,179.4,179.6,179.4,179.55,12082.0,177.4019,177.5997,177.4019,177.5503,12082.0
2024-06-10 14:20:00,179.51,179.51,179.29,179.31,8458.0,177.5107,177.5107,177.2932,177.3129,8458.0
2024-06-10 14:25:00,179.31,179.32,179.12,179.17,14448.0,177.3129,177.3228,177.125,177.1745,14448.0
2024-06-10 14:30:00,179.17,179.33,179.17,179.33,4656.0,177.1745,177.3327,177.1745,177.3327,4656.0
2024-06-10 14:35:00,179.28,179.3,179.18,179.18,9545.0,177.2833,177.303,177.1844,177.1844,9545.0
2024-06-10 14:40:00,179.15,179.16,178.96,178.98,7060.0,177.1547,177.1646,176.9668,176.9866,7060.0
2024-06-10 14:45:00,179.01,179.08,178.99,178.99,4962.0,177.0163,177.0855,176.9965,176.9965,4962.0
2024-06-10 14:50:00,179.02,179.15,178.96,179.11,12318.0,177.0262,177.1547,176.9668,177.1152,12318.0
2024-06-10 14:55:00,179.1,179.12,179.0,179.1,9219.0,177.1053,177.125,177.0064,177.1053,9219.0
2024-06-10 15:00:00,179.08,179.29,179.08,179.2,11453.0,177.0855,177.2932,177.0855,177.2042,11453.0
2024-06-10 15:05:00,179.17,179.23,178.94,178.94,6131.0,177.1745,177.2338,176.947,176.947,6131.0
2024-06-10 15:10:00,178.93,178.96,178.77,178.94,7929.0,176.9372,176.9668,176.7789,176.947,7929.0
2024-06-10 15:15:00,178.99,179.02,178.68,178.72,5055.0,176.9965,177.0262,176.6899,176.7295,5055.0
2024-06-10 15:20:00,178.72,178.82,178.58,178.77,18163.0,176.7295,176.8284,176.5911,176.7789,18163.0
2024-06-10 15:25:00,178.72,178.94,178.72,178.94,16940.0,176.7295,176.947,176.7295,176.947,16940.0
2024-06-10 15:30:00,178.94,178.96,178.74,178.78,20849.0,176.947,176.9668,176.7493,176.7888,20849.0
2024-06-10 15:35:00,178.78,179.01,178.72,178.86,23172.0,176.7888,177.0163,176.7295,176.8679,23172.0
2024-06-10 15:40:00,178.88,178.92,178.72,178.74,16937.0,176.8877,176.9273,176.7295,176.7493,16937.0
2024-06-10 15:45:00,178.75,178.79,178.53,178.6,37541.0,176.7592,176.7987,176.5416,176.6108,37541.0
2024-06-10 15:50:00,178.62,179.04,178.6,178.96,62991.0,176.6306,177.0459,176.6108,176.9668,62991.0
2024-06-10 15:55:00,178.96,179.09,178.8,178.89,160098.0,176.9668,177.0954,176.8086,176.8976,160098.0
2024-06-11 09:30:00,178.5,178.93,178.29,178.48,46897.0,176.512,176.9372,176.3043,176.4922,46897.0
2024-06-11 09:35:00,178.41,179.0,178.28,178.77,12060.0,176.423,177.0064,176.2944,176.7789,12060.0
2024-06-11 09:40:00,178.86,179.0,178.34,178.65,17049.0,176.8679,177.0064,176.3537,176.6603,17049.0
2024-06-11 09:45:00,178.52,178.52,178.15,178.29,17702.0,176.5317,176.5317,176.1658,176.3043,17702.0
2024-06-11 09:50:00,178.29,178.29,177.96,178.1,10306.0,176.3043,176.3043,175.978,176.1164,10306.0
2024-06-11 09:55:00,178.07,178.13,177.77,177.91,7005.0,176.0867,176.1461,175.7901,175.9285,7005.0
2024-06-11 10:00:00,177.85,178.02,177.81,177.81,8954.0,175.8692,176.0373,175.8296,175.8296,8954.0
2024-06-11 10:05:00,177.84,178.05,177.79,177.79,4158.0,175.8593,176.067,175.8099,175.8099,4158.0
2024-06-11 10:10:00,177.86,178.04,177.76,177.78,11738.0,175.8791,176.0571,175.7802,175.8,11738.0
2024-06-11 10:15:00,177.82,177.86,177.56,177.63,10810.0,175.8395,175.8791,175.5824,175.6516,10810.0
2024-06-11 10:20:00,177.74,177.87,177.46,177.64,13229.0,175.7604,175.889,175.4835,175.6615,13229.0
2024-06-11 10:25:00,177.71,177.85,177.66,177.73,7313.0,175.7307,175.8692,175.6813,175.7505,7313.0
2024-06-11 10:30:00,177.77,177.99,177.56,177.97,13809.0,175.7901,176.0076,175.5824,175.9879,13809.0
2024-06-11 10:35:00,177.99,178.29,177.92,178.26,7203.0,176.0076,176.3043,175.9384,176.2746,7203.0
2024-06-11 10:40:00,178.28,178.33,178.24,178.31,5746.0,176.2944,176.3438,176.2548,176.3241,5746.0
2024-06-11 10:45:00,178.31,178.67,178.3,178.67,9285.0,176.3241,176.6801,176.3142,176.6801,9285.0
2024-06-11 10:50:00,178.67,178.76,178.58,178.67,9683.0,176.6801,176.7691,176.5911,176.6801,9683.0
2024-06-11 10:55:00,178.72,178.83,178.7,178.73,4133.0,176.7295,176.8383,176.7097,176.7394,4133.0
2024-06-11 11:00:00,178.78,178.79,178.54,178.65,5844.0,176.7888,176.7987,176.5515,176.6603,5844.0
2024-06-11 11:05:00,178.72,178.72,178.31,178.48,7154.0,176.7295,176.7295,176.3241,176.4922,7154.0
2024-06-11 11:10:00,178.46,178.58,178.39,178.46,6024.0,176.4724,176.5911,176.4032,176.4724,6024.0
2024-06-11 11:15:00,178.47,178.56,178.43,178.47,4853.0,176.4823,176.5713,176.4427,176.4823,4853.0
2024-06-11 11:20:00,178.45,178.52,178.35,178.41,6571.0,176.4625,176.5317,176.3636,176.423,6571.0
2024-06-11 11:25:00,178.41,178.44,178.18,178.36,7760.0,176.423,176.4526,176.1955,176.3735,7760.0
2024-06-11 11:30:00,178.38,178.52,178.35,178.41,4994.0,176.3933,176.5317,176.3636,176.423,4994.0
2024-06-11 11:35:00,178.42,178.45,178.3,178.31,1940.0,176.4328,176.4625,176.3142,176.3241,1940.0
2024-06-11 11:40:00,178.28,178.34,178.04,178.08,4361.0,176.2944,176.3537,176.0571,176.0966,4361.0
2024-06-11 11:45:00,178.16,178.16,177.88,177.94,2910.0,176.1757,176.1757,175.8989,175.9582,2910.0
2024-06-11 11:50:00,177.94,178.07,177.92,177.98,6674.0,175.9582,176.0867,175.9384,175.9977,6674.0
2024-06-11 11:55:00,177.98,177.98,177.65,177.74,10615.0,175.9977,175.9977,175.6714,175.7604,10615.0
2024-06-11 12:00:00,177.71,177.71,177.5,177.64,7164.0,175.7307,175.7307,175.5231,175.6615,7164.0
2024-06-11 12:05:00,177.64,177.68,177.56,177.64,3771.0,175.6615,175.7011,175.5824,175.6615,3771.0
2024-06-11 12:10:00,177.65,177.91,177.65,177.89,8098.0,175.6714,175.9285,175.6714,175.9087,8098.0
2024-06-11 12:15:00,177.85,177.89,177.79,177.85,2551.0,175.8692,175.9087,175.8099,175.8692,2551.0
2024-06-11 12:20:00,177.84,177.86,177.71,177.72,8069.0,175.8593,175.8791,175.7307,175.7406,8069.0
2024-06-11 12:25:00,177.74,178.0,177.73,177.98,4653.0,175.7604,176.0175,175.7505,175.9977,4653.0
2024-06-11 12:30:00,178.0,178.0,177.98,177.99,398.0,176.0175,176.0175,175.9977,176.0076,398.0
2024-06-11 12:35:00,178.03,178.16,178.03,178.14,3974.0,176.0472,176.1757,176.0472,176.156,3974.0
2024-06-11 12:40:00,178.17,178.26,178.13,178.25,2877.0,176.1856,176.2746,176.1461,176.2647,2877.0
2024-06-11 12:45:00,178.22,178.22,178.11,178.11,3933.0,176.2351,176.2351,176.1263,176.1263,3933.0
2024-06-11 12:50:00,178.12,178.13,178.06,178.06,1605.0,176.1362,176.1461,176.0769,176.0769,1605.0
2024-06-11 12:55:00,178.02,178.11,178.0,178.06,2474.0,176.0373,176.1263,176.0175,176.0769,2474.0
2024-06-11 13:00:00,178.05,178.32,177.98,178.24,4145.0,176.067,176.334,175.9977,176.2548,4145.0
2024-06-11 13:05:00,178.27,178.27,178.18,178.25,2440.0,176.2845,176.2845,176.1955,176.2647,2440.0
2024-06-11 13:10:00,178.29,178.35,178.29,178.29,3330.0,176.3043,176.3636,176.3043,176.3043,3330.0
2024-06-11 13:15:00,178.35,178.4,178.3,178.33,2523.0,176.3636,176.4131,176.3142,176.3438,2523.0
2024-06-11 13:20:00,178.35,178.38,178.15,178.15,4322.0,176.3636,176.3933,176.1658,176.1658,4322.0
2024-06-11 13:25:00,178.12,178.16,178.08,178.08,3638.0,176.1362,176.1757,176.0966,176.0966,3638.0
2024-06-11 13:30:00,178.12,178.2,178.11,178.19,2331.0,176.1362,176.2153,176.1263,176.2054,2331.0
2024-06-11 13:35:00,178.19,178.2,178.08,178.12,4638.0,176.2054,176.2153,176.0966,176.1362,4638.0
2024-06-11 13:40:00,178.08,178.11,178.04,178.1,3582.0,176.0966,176.1263,176.0571,176.1164,3582.0
2024-06-11 13:45:00,178.11,178.28,178.05,178.28,28216.0,176.1263,176.2944,176.067,176.2944,28216.0
2024-06-11 13:50:00,178.33,178.48,178.33,178.48,3115.0,176.3438,176.4922,176.3438,176.4922,3115.0
2024-06-11 13:55:00,178.44,178.5,178.39,178.4,5746.0,176.4526,176.512,176.4032,176.4131,5746.0
2024-06-11 14:00:00,178.38,178.41,178.16,178.2,10541.0,176.3933,176.423,176.1757,176.2153,10541.0
2024-06-11 14:05:00,178.2,178.3,178.2,178.3,5337.0,176.2153,176.3142,176.2153,176.3142,5337.0
2024-06-11 14:10:00,178.3,178.47,178.25,178.42,18675.0,176.3142,176.4823,176.2647,176.4328,18675.0
2024-06-11 14:15:00,178.41,178.41,178.24,178.33,11673.0,176.423,176.423,176.2548,176.3438,11673.0
2024-06-11 14:20:00,178.33,178.52,178.29,178.5,10313.0,176.3438,176.5317,176.3043,176.512,10313.0
2024-06-11 14:25:00,178.52,178.53,178.42,178.52,6734.0,176.5317,176.5416,176.4328,176.5317,6734.0
2024-06-11 14:30:00,178.54,178.62,178.52,178.56,6809.0,176.5515,176.6306,176.5317,176.5713,6809.0
2024-06-11 14:35:00,178.55,178.57,178.43,178.46,5190.0,176.5614,176.5812,176.4427,176.4724,5190.0
2024-06-11 14:40:00,178.46,178.54,178.41,178.41,5333.0,176.4724,176.5515,176.423,176.423,5333.0
2024-06-11 14:45:00,178.35,178.45,178.35,178.39,6980.0,176.3636,176.4625,176.3636,176.4032,6980.0
2024-06-11 14:50:00,178.37,178.41,178.2,178.27,6935.0,176.3834,176.423,176.2153,176.2845,6935.0
2024-06-11 14:55:00,178.24,178.35,178.23,178.29,6217.0,176.2548,176.3636,176.245,176.3043,6217.0
2024-06-11 15:00:00,178.29,178.54,178.29,178.48,7693.0,176.3043,176.5515,176.3043,176.4922,7693.0
2024-06-11 15:05:00,178.48,178.54,178.3,178.33,7529.0,176.4922,176.5515,176.3142,176.3438,7529.0
2024-06-11 15:10:00,178.31,178.33,178.22,178.25,6567.0,176.3241,176.3438,176.2351,176.2647,6567.0
2024-06-11 15:15:00,178.27,178.44,178.23,178.25,12021.0,176.2845,176.4526,176.245,176.2647,12021.0
2024-06-11 15:20:00,178.24,178.28,178.22,178.23,13769.0,176.2548,176.2944,176.2351,176.245,13769.0
2024-06-11 15:25:00,178.23,178.38,178.22,178.32,15620.0,176.245,176.3933,176.2351,176.334,15620.0
2024-06-11 15:30:00,178.31,178.31,178.08,178.15,32075.0,176.3241,176.3241,176.0966,176.1658,32075.0
2024-06-11 15:35:00,178.16,178.22,178.1,178.12,15695.0,176.1757,176.2351,176.1164,176.1362,15695.0
2024-06-11 15:40:00,178.12,178.21,177.99,178.21,30334.0,176.1362,176.2252,176.0076,176.2252,30334.0
2024-06-11 15:45:00,178.19,178.42,178.19,178.23,13877.0,176.2054,176.4328,176.2054,176.245,13877.0
2024-06-11 15:50:00,178.21,178.54,178.19,178.53,22878.0,176.2252,176.5515,176.2054,176.5416,22878.0
2024-06-11 15:55:00,178.55,178.73,178.5,178.61,69733.0,176.5614,176.7394,176.512,176.6207,69733.0
2024-06-12 09:30:00,179.0,179.13,177.52,177.94,63523.0,177.0064,177.1349,175.5429,175.9582,63523.0
2024-06-12 09:35:00,177.85,178.25,177.5,177.66,25481.0,175.8692,176.2647,175.5231,175.6813,25481.0
2024-06-12 09:40:00,177.28,177.54,176.55,176.75,23313.0,175.3055,175.5626,174.5837,174.7814,23313.0
2024-06-12 09:45:00,176.74,176.76,175.48,175.62,30833.0,174.7716,174.7913,173.5256,173.664,30833.0
2024-06-12 09:50:00,175.62,176.08,175.51,175.86,45180.0,173.664,174.1189,173.5553,173.9014,45180.0
2024-06-12 09:55:00,175.85,176.95,175.81,176.49,31657.0,173.8915,174.9792,173.8519,174.5243,31657.0
2024-06-12 10:00:00,176.48,177.03,176.01,176.09,30932.0,174.5144,175.0583,174.0497,174.1288,30932.0
2024-06-12 10:05:00,176.01,176.41,175.94,175.97,13773.0,174.0497,174.4452,173.9805,174.0101,13773.0
2024-06-12 10:10:00,175.96,176.27,175.58,176.27,17816.0,174.0002,174.3068,173.6245,174.3068,17816.0
2024-06-12 10:15:00,176.3,176.49,176.1,176.25,18267.0,174.3365,174.5243,174.1387,174.287,18267.0
2024-06-12 10:20:00,176.17,176.19,175.8,175.97,11722.0,174.2079,174.2277,173.842,174.0101,11722.0
2024-06-12 10:25:00,176.0,176.33,175.96,176.23,17167.0,174.0398,174.3661,174.0002,174.2672,17167.0
2024-06-12 10:30:00,176.28,176.83,176.14,176.83,9653.0,174.3167,174.8605,174.1782,174.8605,9653.0
2024-06-12 10:35:00,176.8,176.97,176.62,176.76,14146.0,174.8309,174.999,174.6529,174.7913,14146.0
2024-06-12 10:40:00,176.75,176.75,176.33,176.41,6333.0,174.7814,174.7814,174.3661,174.4452,6333.0
2024-06-12 10:45:00,176.48,176.48,176.23,176.28,5920.0,174.5144,174.5144,174.2672,174.3167,5920.0
2024-06-12 10:50:00,176.35,176.54,176.28,176.53,6081.0,174.3859,174.5738,174.3167,174.5639,6081.0
2024-06-12 10:55:00,176.55,176.55,176.21,176.24,5168.0,174.5837,174.5837,174.2475,174.2771,5168.0
2024-06-12 11:00:00,176.2,176.55,176.2,176.53,7228.0,174.2376,174.5837,174.2376,174.5639,7228.0
2024-06-12 11:05:00,176.56,176.83,176.53,176.8,19649.0,174.5936,174.8605,174.5639,174.8309,19649.0
2024-06-12 11:10:00,176.7,176.72,176.18,176.19,6100.0,174.732,174.7518,174.2178,174.2277,6100.0
2024-06-12 11:15:00,176.18,176.18,175.8,175.8,6122.0,174.2178,174.2178,173.842,173.842,6122.0
2024-06-12 11:20:00,175.79,175.86,175.5,175.54,8472.0,173.8321,173.9014,173.5454,173.5849,8472.0
2024-06-12 11:25:00,175.57,175.71,175.5,175.57,15774.0,173.6146,173.753,173.5454,173.6146,15774.0
2024-06-12 11:30:00,175.57,175.77,175.53,175.58,10402.0,173.6146,173.8124,173.575,173.6245,10402.0
2024-06-12 11:35:00,175.55,175.7,175.5,175.62,6482.0,173.5948,173.7431,173.5454,173.664,6482.0
2024-06-12 11:40:00,175.6,175.67,175.37,175.37,8335.0,173.6442,173.7135,173.4168,173.4168,8335.0
2024-06-12 11:45:00,175.46,175.76,175.41,175.68,22121.0,173.5058,173.8025,173.4564,173.7234,22121.0
2024-06-12 11:50:00,175.71,175.82,175.69,175.77,14787.0,173.753,173.8618,173.7332,173.8124,14787.0
2024-06-12 11:55:00,175.78,175.78,175.56,175.66,5162.0,173.8222,173.8222,173.6047,173.7036,5162.0
2024-06-12 12:00:00,175.69,175.69,175.4,175.42,7580.0,173.7332,173.7332,173.4465,173.4663,7580.0
2024-06-12 12:05:00,175.48,175.54,175.42,175.49,7075.0,173.5256,173.5849,173.4663,173.5355,7075.0
2024-06-12 12:10:00,175.47,175.48,175.35,175.48,3425.0,173.5157,173.5256,173.397,173.5256,3425.0
2024-06-12 12:15:00,175.39,175.64,175.3,175.64,9194.0,173.4366,173.6838,173.3476,173.6838,9194.0
2024-06-12 12:20:00,175.61,175.61,175.4,175.53,4179.0,173.6541,173.6541,173.4465,173.575,4179.0
2024-06-12 12:25:00,175.51,175.57,175.41,175.52,8372.0,173.5553,173.6146,173.4564,173.5651,8372.0
2024-06-12 12:30:00,175.56,175.77,175.56,175.59,4870.0,173.6047,173.8124,173.6047,173.6344,4870.0
2024-06-12 12:35:00,175.55,175.63,175.42,175.54,8425.0,173.5948,173.6739,173.4663,173.5849,8425.0
2024-06-12 12:40:00,175.57,175.73,175.56,175.72,6535.0,173.6146,173.7728,173.6047,173.7629,6535.0
2024-06-12 12:45:00,175.68,175.68,175.35,175.49,5893.0,173.7234,173.7234,173.397,173.5355,5893.0
2024-06-12 12:50:00,175.5,175.57,175.41,175.45,2223.0,173.5454,173.6146,173.4564,173.4959,2223.0
2024-06-12 12:55:00,175.41,175.61,175.41,175.61,2042.0,173.4564,173.6541,173.4564,173.6541,2042.0
2024-06-12 13:00:00,175.58,175.73,175.54,175.67,4186.0,173.6245,173.7728,173.5849,173.7135,4186.0
2024-06-12 13:05:00,175.65,175.67,175.55,175.67,5999.0,173.6937,173.7135,173.5948,173.7135,5999.0
2024-06-12 13:10:00,175.62,175.62,175.28,175.28,4169.0,173.664,173.664,173.3278,173.3278,4169.0
2024-06-12 13:15:00,175.2,175.33,175.0,175.16,8899.0,173.2487,173.3773,173.0509,173.2091,8899.0
2024-06-12 13:20:00,175.09,175.18,175.07,175.08,7345.0,173.1399,173.2289,173.1202,173.13,7345.0
2024-06-12 13:25:00,175.13,175.24,175.11,175.16,6500.0,173.1795,173.2883,173.1597,173.2091,6500.0
2024-06-12 13:30:00,175.13,175.13,174.8,175.03,9120.0,173.1795,173.1795,172.8532,173.0806,9120.0
2024-06-12 13:35:00,175.12,175.34,175.12,175.27,4539.0,173.1696,173.3871,173.1696,173.3179,4539.0
2024-06-12 13:40:00,175.24,175.44,175.23,175.36,4062.0,173.2883,173.486,173.2784,173.4069,4062.0
2024-06-12 13:45:00,175.31,175.46,175.26,175.42,6008.0,173.3575,173.5058,173.308,173.4663,6008.0
2024-06-12 13:50:00,175.41,175.7,175.38,175.7,5307.0,173.4564,173.7431,173.4267,173.7431,5307.0
2024-06-12 13:55:00,175.65,175.65,175.49,175.57,3934.0,173.6937,173.6937,173.5355,173.6146,3934.0
2024-06-12 14:00:00,175.57,175.57,174.95,175.22,14474.0,173.6146,173.6146,173.0015,173.2685,14474.0
2024-06-12 14:05:00,175.22,175.54,175.15,175.37,8982.0,173.2685,173.5849,173.1993,173.4168,8982.0
2024-06-12 14:10:00,175.5,175.73,175.33,175.68,4973.0,173.5454,173.7728,173.3773,173.7234,4973.0
2024-06-12 14:15:00,175.68,175.97,175.62,175.92,7714.0,173.7234,174.0101,173.664,173.9607,7714.0
2024-06-12 14:20:00,175.87,175.87,175.72,175.77,5115.0,173.9112,173.9112,173.7629,173.8124,5115.0
2024-06-12 14:25:00,175.77,175.77,175.62,175.7,10749.0,173.8124,173.8124,173.664,173.7431,10749.0
2024-06-12 14:30:00,175.77,176.0,175.74,175.86,11058.0,173.8124,174.0398,173.7827,173.9014,11058.0
2024-06-12 14:35:00,175.83,175.98,175.51,175.9,16001.0,173.8717,174.02,173.5553,173.9409,16001.0
2024-06-12 14:40:00,175.86,175.86,175.3,175.39,14048.0,173.9014,173.9014,173.3476,173.4366,14048.0
2024-06-12 14:45:00,175.34,175.52,175.21,175.32,10532.0,173.3871,173.5651,173.2586,173.3674,10532.0
2024-06-12 14:50:00,175.4,175.56,175.35,175.47,8734.0,173.4465,173.6047,173.397,173.5157,8734.0
2024-06-12 14:55:00,175.53,175.84,175.45,175.71,8884.0,173.575,173.8816,173.4959,173.753,8884.0
2024-06-12 15:00:00,175.72,176.01,175.72,176.0,10484.0,173.7629,174.0497,173.7629,174.0398,10484.0
2024-06-12 15:05:00,175.93,176.09,175.8,175.99,10753.0,173.9706,174.1288,173.842,174.0299,10753.0
2024-06-12 15:10:00,175.95,176.38,175.85,176.23,36117.0,173.9904,174.4156,173.8915,174.2672,36117.0
2024-06-12 15:15:00,176.16,176.28,176.13,176.2,7933.0,174.198,174.3167,174.1683,174.2376,7933.0
2024-06-12 15:20:00,176.2,176.34,175.64,175.64,12277.0,174.2376,174.376,173.6838,173.6838,12277.0
2024-06-12 15:25:00,175.65,175.85,175.53,175.72,7718.0,173.6937,173.8915,173.575,173.7629,7718.0
2024-06-12 15:30:00,175.67,175.75,175.43,175.66,11369.0,173.7135,173.7926,173.4761,173.7036,11369.0
2024-06-12 15:35:00,175.59,175.87,175.45,175.45,29371.0,173.6344,173.9112,173.4959,173.4959,29371.0
2024-06-12 15:40:00,175.42,175.69,175.38,175.42,21795.0,173.4663,173.7332,173.4267,173.4663,21795.0
2024-06-12 15:45:00,175.38,175.86,175.38,175.75,21730.0,173.4267,173.9014,173.4267,173.7926,21730.0
2024-06-12 15:50:00,175.75,175.99,175.59,175.95,38536.0,173.7926,174.0299,173.6344,173.9904,38536.0
2024-06-12 15:55:00,175.99,176.02,175.6,175.81,124746.0,174.0299,174.0596,173.6442,173.8519,124746.0
2024-06-13 09:30:00,176.37,176.5,174.01,174.01,51276.0,174.4057,174.5342,172.072,172.072,51276.0
2024-06-13 09:35:00,174.05,174.5,173.36,174.19,24095.0,172.1115,172.5565,171.4292,172.25,24095.0
2024-06-13 09:40:00,174.33,174.46,173.35,173.35,16209.0,172.3884,172.5169,171.4193,171.4193,16209.0
2024-06-13 09:45:00,173.33,173.33,171.9,172.15,27009.0,171.3995,171.3995,169.9855,170.2327,27009.0
2024-06-13 09:50:00,172.12,172.52,172.0,172.3,18750.0,170.203,170.5986,170.0843,170.381,18750.0
2024-06-13 09:55:00,172.36,172.61,172.15,172.2,17533.0,170.4403,170.6876,170.2327,170.2821,17533.0
2024-06-13 10:00:00,172.18,172.34,171.94,172.16,13341.0,170.2623,170.4206,170.025,170.2426,13341.0
2024-06-13 10:05:00,172.16,172.61,171.87,172.29,20162.0,170.2426,170.6876,169.9558,170.3711,20162.0
2024-06-13 10:10:00,172.31,172.96,172.31,172.5,16503.0,170.3909,171.0337,170.3909,170.5788,16503.0
2024-06-13 10:15:00,172.6,172.79,172.27,172.45,11821.0,170.6777,170.8655,170.3513,170.5293,11821.0
2024-06-13 10:20:00,172.33,172.53,172.26,172.32,28391.0,170.4107,170.6084,170.3414,170.4008,28391.0
2024-06-13 10:25:00,172.49,172.49,172.18,172.45,12223.0,170.5689,170.5689,170.2623,170.5293,12223.0
2024-06-13 10:30:00,172.38,172.64,171.97,172.22,13810.0,170.4601,170.7172,170.0547,170.3019,13810.0
2024-06-13 10:35:00,172.12,172.26,171.53,171.53,9532.0,170.203,170.3414,169.6196,169.6196,9532.0
2024-06-13 10:40:00,171.46,171.58,171.01,171.38,12015.0,169.5504,169.669,169.1054,169.4712,12015.0
2024-06-13 10:45:00,171.46,171.62,171.3,171.59,10185.0,169.5504,169.7086,169.3921,169.6789,10185.0
2024-06-13 10:50:00,171.54,171.55,171.01,171.31,17691.0,169.6295,169.6394,169.1054,169.402,17691.0
2024-06-13 10:55:00,171.28,171.35,170.88,170.91,11703.0,169.3724,169.4416,168.9768,169.0065,11703.0
2024-06-13 11:00:00,171.0,171.32,170.8,171.24,13550.0,169.0955,169.4119,168.8977,169.3328,13550.0
2024-06-13 11:05:00,171.24,171.33,171.0,171.06,13669.0,169.3328,169.4218,169.0955,169.1548,13669.0
2024-06-13 11:10:00,171.11,171.28,171.11,171.26,10701.0,169.2043,169.3724,169.2043,169.3526,10701.0
2024-06-13 11:15:00,171.19,171.25,170.92,171.2,5261.0,169.2834,169.3427,169.0164,169.2933,5261.0
2024-06-13 11:20:00,171.23,171.23,170.97,171.12,15103.0,169.3229,169.3229,169.0658,169.2141,15103.0
2024-06-13 11:25:00,171.16,171.6,171.12,171.55,9116.0,169.2537,169.6888,169.2141,169.6394,9116.0
2024-06-13 11:30:00,171.61,171.65,171.43,171.43,5614.0,169.6987,169.7382,169.5207,169.5207,5614.0
2024-06-13 11:35:00,171.44,171.68,171.4,171.4,33050.0,169.5306,169.7679,169.491,169.491,33050.0
2024-06-13 11:40:00,171.48,171.92,171.48,171.71,37841.0,169.5701,170.0052,169.5701,169.7976,37841.0
2024-06-13 11:45:00,171.65,171.77,171.61,171.68,14743.0,169.7382,169.8569,169.6987,169.7679,14743.0
2024-06-13 11:50:00,171.69,171.69,171.27,171.28,9667.0,169.7778,169.7778,169.3625,169.3724,9667.0
2024-06-13 11:55:00,171.33,171.41,171.18,171.21,6214.0,169.4218,169.5009,169.2735,169.3031,6214.0
2024-06-13 12:00:00,171.18,171.29,171.14,171.29,8132.0,169.2735,169.3823,169.2339,169.3823,8132.0
2024-06-13 12:05:00,171.27,171.36,171.09,171.16,15751.0,169.3625,169.4515,169.1845,169.2537,15751.0
2024-06-13 12:10:00,171.19,171.42,171.14,171.42,5684.0,169.2834,169.5108,169.2339,169.5108,5684.0
2024-06-13 12:15:00,171.35,171.46,171.27,171.37,12946.0,169.4416,169.5504,169.3625,169.4614,12946.0
2024-06-13 12:20:00,171.4,171.42,171.31,171.35,4990.0,169.491,169.5108,169.402,169.4416,4990.0
2024-06-13 12:25:00,171.41,171.53,171.39,171.5,13573.0,169.5009,169.6196,169.4811,169.5899,13573.0
2024-06-13 12:30:00,171.46,171.62,171.41,171.58,17118.0,169.5504,169.7086,169.5009,169.669,17118.0
2024-06-13 12:35:00,171.61,171.97,171.6,171.95,4959.0,169.6987,170.0547,169.6888,170.0349,4959.0
2024-06-13 12:40:00,171.95,171.95,171.8,171.84,7780.0,170.0349,170.0349,169.8866,169.9261,7780.0
2024-06-13 12:45:00,171.84,172.09,171.8,172.01,5975.0,169.9261,170.1733,169.8866,170.0942,5975.0
2024-06-13 12:50:00,172.0,172.1,171.75,171.99,27154.0,170.0843,170.1832,169.8371,170.0745,27154.0
2024-06-13 12:55:00,171.99,172.11,171.66,171.66,10965.0,170.0745,170.1931,169.7481,169.7481,10965.0
2024-06-13 13:00:00,171.66,172.01,171.62,172.01,7339.0,169.7481,170.0942,169.7086,170.0942,7339.0
2024-06-13 13:05:00,172.16,172.29,172.03,172.03,11770.0,170.2426,170.3711,170.114,170.114,11770.0
2024-06-13 13:10:00,172.08,172.26,172.03,172.14,6551.0,170.1635,170.3414,170.114,170.2228,6551.0
2024-06-13 13:15:00,172.16,172.19,172.0,172.09,8343.0,170.2426,170.2722,170.0843,170.1733,8343.0
2024-06-13 13:20:00,172.06,172.12,171.97,172.12,4319.0,170.1437,170.203,170.0547,170.203,4319.0
2024-06-13 13:25:00,172.04,172.19,172.04,172.12,6706.0,170.1239,170.2722,170.1239,170.203,6706.0
2024-06-13 13:30:00,172.19,172.19,172.03,172.03,3741.0,170.2722,170.2722,170.114,170.114,3741.0
2024-06-13 13:35:00,172.0,172.05,171.78,172.04,6925.0,170.0843,170.1338,169.8668,170.1239,6925.0
2024-06-13 13:40:00,172.06,172.13,172.01,172.13,5705.0,170.1437,170.2129,170.0942,170.2129,5705.0
2024-06-13 13:45:00,172.08,172.2,172.01,172.06,6736.0,170.1635,170.2821,170.0942,170.1437,6736.0
2024-06-13 13:50:00,172.07,172.32,172.07,172.17,6492.0,170.1536,170.4008,170.1536,170.2525,6492.0
2024-06-13 13:55:00,172.22,172.24,172.07,172.07,6745.0,170.3019,170.3217,170.1536,170.1536,6745.0
2024-06-13 14:00:00,172.01,172.01,171.78,171.78,6378.0,170.0942,170.0942,169.8668,169.8668,6378.0
2024-06-13 14:05:00,171.78,171.94,171.75,171.88,10645.0,169.8668,170.025,169.8371,169.9657,10645.0
2024-06-13 14:10:00,171.82,171.98,171.82,171.89,8361.0,169.9063,170.0646,169.9063,169.9756,8361.0
2024-06-13 14:15:00,171.93,171.97,171.77,171.77,6472.0,170.0151,170.0547,169.8569,169.8569,6472.0
2024-06-13 14:20:00,171.79,171.8,171.65,171.66,7033.0,169.8767,169.8866,169.7382,169.7481,7033.0
2024-06-13 14:25:00,171.61,171.65,171.27,171.29,30652.0,169.6987,169.7382,169.3625,169.3823,30652.0
2024-06-13 14:30:00,171.31,171.64,171.29,171.47,13775.0,169.402,169.7284,169.3823,169.5602,13775.0
2024-06-13 14:35:00,171.5,171.56,171.4,171.4,10239.0,169.5899,169.6492,169.491,169.491,10239.0
2024-06-13 14:40:00,171.35,171.63,171.32,171.63,5942.0,169.4416,169.7185,169.4119,169.7185,5942.0
2024-06-13 14:45:00,171.6,171.64,171.48,171.58,10233.0,169.6888,169.7284,169.5701,169.669,10233.0
2024-06-13 14:50:00,171.58,171.65,171.32,171.35,12120.0,169.669,169.7382,169.4119,169.4416,12120.0
2024-06-13 14:55:00,171.32,171.4,171.22,171.39,8635.0,169.4119,169.491,169.313,169.4811,8635.0
2024-06-13 15:00:00,171.36,171.6,171.21,171.59,9646.0,169.4515,169.6888,169.3031,169.6789,9646.0
2024-06-13 15:05:00,171.59,171.62,171.39,171.59,8397.0,169.6789,169.7086,169.4811,169.6789,8397.0
2024-06-13 15:10:00,171.59,171.69,171.54,171.56,12383.0,169.6789,169.7778,169.6295,169.6492,12383.0
2024-06-13 15:15:00,171.52,171.58,171.41,171.54,10855.0,169.6097,169.669,169.5009,169.6295,10855.0
2024-06-13 15:20:00,171.49,171.57,171.35,171.35,8204.0,169.58,169.6591,169.4416,169.4416,8204.0
2024-06-13 15:25:00,171.37,171.41,171.07,171.24,18112.0,169.4614,169.5009,169.1647,169.3328,18112.0
2024-06-13 15:30:00,171.22,171.38,171.17,171.28,20872.0,169.313,169.4712,169.2636,169.3724,20872.0
2024-06-13 15:35:00,171.23,171.33,171.1,171.33,26681.0,169.3229,169.4218,169.1944,169.4218,26681.0
2024-06-13 15:40:00,171.33,171.39,171.02,171.04,42645.0,169.4218,169.4811,169.1153,169.135,42645.0
2024-06-13 15:45:00,171.06,171.58,171.03,171.19,42851.0,169.1548,169.669,169.1251,169.2834,42851.0
2024-06-13 15:50:00,171.22,171.68,171.14,171.68,44120.0,169.313,169.7679,169.2339,169.7679,44120.0
2024-06-13 15:55:00,171.68,171.72,171.25,171.25,146242.0,169.7679,169.8075,169.3427,169.3427,146242.0
2024-06-14 09:30:00,170.45,170.45,169.67,169.67,58514.0,168.5516,168.5516,167.7803,167.7803,58514.0
2024-06-14 09:35:00,169.84,171.6,169.84,171.24,13832.0,167.9484,169.6888,167.9484,169.3328,13832.0
2024-06-14 09:40:00,171.32,171.39,170.64,170.65,10057.0,169.4119,169.4811,168.7395,168.7494,10057.0
2024-06-14 09:45:00,170.67,170.76,170.24,170.49,14467.0,168.7692,168.8582,168.3439,168.5912,14467.0
2024-06-14 09:50:00,170.39,170.47,170.23,170.35,13538.0,168.4923,168.5714,168.3341,168.4527,13538.0
2024-06-14 09:55:00,170.45,170.49,170.31,170.45,10277.0,168.5516,168.5912,168.4132,168.5516,10277.0
2024-06-14 10:00:00,170.44,170.47,169.55,169.56,9479.0,168.5417,168.5714,167.6616,167.6715,9479.0
2024-06-14 10:05:00,169.63,169.92,169.5,169.86,21002.0,167.7407,168.0275,167.6122,167.9682,21002.0
2024-06-14 10:10:00,169.75,170.14,169.73,170.02,11526.0,167.8594,168.2451,167.8396,168.1264,11526.0
2024-06-14 10:15:00,170.08,170.22,170.01,170.2,6448.0,168.1857,168.3242,168.1165,168.3044,6448.0
2024-06-14 10:20:00,170.12,170.12,169.89,170.03,8730.0,168.2253,168.2253,167.9978,168.1363,8730.0
2024-06-14 10:25:00,170.03,170.06,169.7,169.83,12159.0,168.1363,168.166,167.81,167.9385,12159.0
2024-06-14 10:30:00,169.77,169.89,169.37,169.56,12310.0,167.8792,167.9978,167.4836,167.6715,12310.0
2024-06-14 10:35:00,169.62,169.63,169.37,169.38,12205.0,167.7309,167.7407,167.4836,167.4935,12205.0
2024-06-14 10:40:00,169.37,169.75,169.3,169.61,21698.0,167.4836,167.8594,167.4144,167.721,21698.0
2024-06-14 10:45:00,169.64,169.96,169.53,169.8,14154.0,167.7506,168.0671,167.6419,167.9088,14154.0
2024-06-14 10:50:00,169.82,170.29,169.82,170.24,9997.0,167.9286,168.3934,167.9286,168.3439,9997.0
2024-06-14 10:55:00,170.16,170.22,169.64,169.89,13432.0,168.2648,168.3242,167.7506,167.9978,13432.0
2024-06-14 11:00:00,169.89,170.01,169.83,169.9,11334.0,167.9978,168.1165,167.9385,168.0077,11334.0
2024-06-14 11:05:00,169.93,169.99,169.54,169.75,16608.0,168.0374,168.0967,167.6517,167.8594,16608.0
2024-06-14 11:10:00,169.77,170.0,169.73,169.88,9873.0,167.8792,168.1066,167.8396,167.988,9873.0
2024-06-14 11:15:00,169.91,170.11,169.89,170.06,26246.0,168.0176,168.2154,167.9978,168.166,26246.0
2024-06-14 11:20:00,170.06,170.12,169.88,169.89,17268.0,168.166,168.2253,167.988,167.9978,17268.0
2024-06-14 11:25:00,169.99,170.04,169.71,169.71,27175.0,168.0967,168.1462,167.8198,167.8198,27175.0
2024-06-14 11:30:00,169.76,170.01,169.73,169.79,14139.0,167.8693,168.1165,167.8396,167.899,14139.0
2024-06-14 11:35:00,169.83,169.84,169.48,169.48,8658.0,167.9385,167.9484,167.5924,167.5924,8658.0
2024-06-14 11:40:00,169.42,169.44,168.89,169.0,40843.0,167.5331,167.5529,167.009,167.1178,40843.0
2024-06-14 11:45:00,168.96,169.54,168.95,169.37,18759.0,167.0782,167.6517,167.0683,167.4836,18759.0
2024-06-14 11:50:00,169.39,169.66,169.33,169.66,5846.0,167.5034,167.7704,167.4441,167.7704,5846.0
2024-06-14 11:55:00,169.66,169.66,169.18,169.41,14543.0,167.7704,167.7704,167.2958,167.5232,14543.0
2024-06-14 12:00:00,169.31,169.4,169.23,169.35,15423.0,167.4243,167.5133,167.3452,167.4639,15423.0
2024-06-14 12:05:00,169.34,169.39,169.05,169.33,24902.0,167.454,167.5034,167.1672,167.4441,24902.0
2024-06-14 12:10:00,169.46,169.65,169.41,169.65,5147.0,167.5726,167.7605,167.5232,167.7605,5147.0
2024-06-14 12:15:00,169.55,169.61,169.33,169.37,11916.0,167.6616,167.721,167.4441,167.4836,11916.0
2024-06-14 12:20:00,169.39,169.45,169.31,169.33,5089.0,167.5034,167.5627,167.4243,167.4441,5089.0
2024-06-14 12:25:00,169.34,169.47,169.32,169.37,17069.0,167.454,167.5825,167.4342,167.4836,17069.0
2024-06-14 12:30:00,169.37,169.39,169.28,169.39,5597.0,167.4836,167.5034,167.3946,167.5034,5597.0
2024-06-14 12:35:00,169.4,169.4,169.18,169.38,21401.0,167.5133,167.5133,167.2958,167.4935,21401.0
2024-06-14 12:40:00,169.36,169.61,169.33,169.58,7493.0,167.4737,167.721,167.4441,167.6913,7493.0
2024-06-14 12:45:00,169.62,169.63,169.38,169.38,5105.0,167.7309,167.7407,167.4935,167.4935,5105.0
2024-06-14 12:50:00,169.43,169.52,169.3,169.32,7917.0,167.543,167.632,167.4144,167.4342,7917.0
2024-06-14 12:55:00,169.32,169.51,169.23,169.48,12315.0,167.4342,167.6221,167.3452,167.5924,12315.0
2024-06-14 13:00:00,169.48,169.6,169.46,169.52,4725.0,167.5924,167.7111,167.5726,167.632,4725.0
2024-06-14 13:05:00,169.55,169.64,169.48,169.59,15137.0,167.6616,167.7506,167.5924,167.7012,15137.0
2024-06-14 13:10:00,169.59,169.74,169.56,169.72,10424.0,167.7012,167.8495,167.6715,167.8297,10424.0
2024-06-14 13:15:00,169.69,169.7,169.52,169.52,7218.0,167.8001,167.81,167.632,167.632,7218.0
2024-06-14 13:20:00,169.52,169.6,169.43,169.52,13864.0,167.632,167.7111,167.543,167.632,13864.0
2024-06-14 13:25:00,169.54,169.71,169.48,169.56,7190.0,167.6517,167.8198,167.5924,167.6715,7190.0
2024-06-14 13:30:00,169.63,169.71,169.55,169.59,5216.0,167.7407,167.8198,167.6616,167.7012,5216.0
2024-06-14 13:35:00,169.62,169.62,169.52,169.54,6235.0,167.7309,167.7309,167.632,167.6517,6235.0
2024-06-14 13:40:00,169.51,169.54,169.41,169.47,15126.0,167.6221,167.6517,167.5232,167.5825,15126.0
2024-06-14 13:45:00,169.46,169.66,169.44,169.61,8501.0,167.5726,167.7704,167.5529,167.721,8501.0
2024-06-14 13:50:00,169.61,169.84,169.6,169.75,6990.0,167.721,167.9484,167.7111,167.8594,6990.0
2024-06-14 13:55:00,169.72,169.72,169.3,169.3,10536.0,167.8297,167.8297,167.4144,167.4144,10536.0
2024-06-14 14:00:00,169.3,169.54,169.24,169.54,14286.0,167.4144,167.6517,167.3551,167.6517,14286.0
2024-06-14 14:05:00,169.48,169.66,169.47,169.49,7272.0,167.5924,167.7704,167.5825,167.6023,7272.0
2024-06-14 14:10:00,169.5,169.51,169.35,169.4,4201.0,167.6122,167.6221,167.4639,167.5133,4201.0
2024-06-14 14:15:00,169.43,169.49,169.36,169.43,12591.0,167.543,167.6023,167.4737,167.543,12591.0
2024-06-14 14:20:00,169.44,169.49,169.33,169.48,13197.0,167.5529,167.6023,167.4441,167.5924,13197.0
2024-06-14 14:25:00,169.52,169.7,169.52,169.6,6805.0,167.632,167.81,167.632,167.7111,6805.0
2024-06-14 14:30:00,169.59,169.73,169.58,169.71,7937.0,167.7012,167.8396,167.6913,167.8198,7937.0
2024-06-14 14:35:00,169.7,169.87,169.65,169.72,18752.0,167.81,167.9781,167.7605,167.8297,18752.0
2024-06-14 14:40:00,169.74,169.84,169.67,169.77,5763.0,167.8495,167.9484,167.7803,167.8792,5763.0
2024-06-14 14:45:00,169.83,169.89,169.72,169.72,11817.0,167.9385,167.9978,167.8297,167.8297,11817.0
2024-06-14 14:50:00,169.72,170.05,169.72,170.05,8751.0,167.8297,168.1561,167.8297,168.1561,8751.0
2024-06-14 14:55:00,170.02,170.04,169.82,169.93,14937.0,168.1264,168.1462,167.9286,168.0374,14937.0
2024-06-14 15:00:00,169.92,170.22,169.85,170.21,8009.0,168.0275,168.3242,167.9583,168.3143,8009.0
2024-06-14 15:05:00,170.18,170.23,170.04,170.08,10473.0,168.2846,168.3341,168.1462,168.1857,10473.0
2024-06-14 15:10:00,170.09,170.1,169.89,170.03,11260.0,168.1956,168.2055,167.9978,168.1363,11260.0
2024-06-14 15:15:00,170.0,170.11,169.98,170.06,8046.0,168.1066,168.2154,168.0868,168.166,8046.0
2024-06-14 15:20:00,170.06,170.24,170.03,170.24,13290.0,168.166,168.3439,168.1363,168.3439,13290.0
2024-06-14 15:25:00,170.25,170.26,170.07,170.17,11211.0,168.3538,168.3637,168.1758,168.2747,11211.0
2024-06-14 15:30:00,170.19,170.42,170.16,170.28,19073.0,168.2945,168.5219,168.2648,168.3835,19073.0
2024-06-14 15:35:00,170.31,170.67,170.29,170.65,13534.0,168.4132,168.7692,168.3934,168.7494,13534.0
2024-06-14 15:40:00,170.62,170.62,170.27,170.31,22737.0,168.7197,168.7197,168.3736,168.4132,22737.0
2024-06-14 15:45:00,170.31,170.59,170.3,170.38,32668.0,168.4132,168.69,168.4033,168.4824,32668.0
2024-06-14 15:50:00,170.41,170.51,170.31,170.34,48888.0,168.5121,168.6109,168.4132,168.4428,48888.0
2024-06-14 15:55:00,170.37,170.68,170.25,170.56,145825.0,168.4725,168.779,168.3538,168.6604,145825.0
2024-06-17 09:30:00,168.3,169.49,167.32,169.34,80575.0,166.4256,167.6023,165.4565,167.454,80575.0
2024-06-17 09:35:00,168.94,169.4,168.84,169.2,19839.0,167.0584,167.5133,166.9595,167.3155,19839.0
2024-06-17 09:40:00,169.11,169.43,168.48,169.08,11849.0,167.2265,167.543,166.6035,167.1969,11849.0
2024-06-17 09:45:00,169.16,169.33,168.18,168.36,22468.0,167.276,167.4441,166.3069,166.4849,22468.0
2024-06-17 09:50:00,168.34,169.81,168.34,169.6,13382.0,166.4651,167.9187,166.4651,167.7111,13382.0
2024-06-17 09:55:00,169.58,169.71,169.02,169.39,15563.0,167.6913,167.8198,167.1375,167.5034,15563.0
2024-06-17 10:00:00,169.39,169.39,168.97,169.3,7046.0,167.5034,167.5034,167.0881,167.4144,7046.0
2024-06-17 10:05:00,169.28,169.67,169.26,169.58,15269.0,167.3946,167.7803,167.3749,167.6913,15269.0
2024-06-17 10:10:00,169.53,169.56,168.93,169.32,9156.0,167.6419,167.6715,167.0485,167.4342,9156.0
2024-06-17 10:15:00,169.4,169.47,169.3,169.45,8352.0,167.5133,167.5825,167.4144,167.5627,8352.0
2024-06-17 10:20:00,169.42,169.65,169.33,169.59,7957.0,167.5331,167.7605,167.4441,167.7012,7957.0
2024-06-17 10:25:00,169.55,169.75,169.3,169.72,10917.0,167.6616,167.8594,167.4144,167.8297,10917.0
2024-06-17 10:30:00,169.79,169.96,169.6,169.86,4892.0,167.899,168.0671,167.7111,167.9682,4892.0
2024-06-17 10:35:00,169.91,170.01,169.69,169.69,11960.0,168.0176,168.1165,167.8001,167.8001,11960.0
2024-06-17 10:40:00,169.67,170.18,169.62,170.11,9400.0,167.7803,168.2846,167.7309,168.2154,9400.0
2024-06-17 10:45:00,170.03,170.29,170.02,170.28,4316.0,168.1363,168.3934,168.1264,168.3835,4316.0
2024-06-17 10:50:00,170.31,170.44,170.18,170.18,7908.0,168.4132,168.5417,168.2846,168.2846,7908.0
2024-06-17 10:55:00,170.24,170.47,170.15,170.34,18492.0,168.3439,168.5714,168.2549,168.4428,18492.0
2024-06-17 11:00:00,170.42,170.42,170.3,170.34,5503.0,168.5219,168.5219,168.4033,168.4428,5503.0
2024-06-17 11:05:00,170.4,170.42,170.18,170.18,7752.0,168.5022,168.5219,168.2846,168.2846,7752.0
2024-06-17 11:10:00,170.21,170.25,169.89,170.25,5872.0,168.3143,168.3538,167.9978,168.3538,5872.0
2024-06-17 11:15:00,170.18,170.41,170.16,170.37,5235.0,168.2846,168.5121,168.2648,168.4725,5235.0
2024-06-17 11:20:00,170.27,170.33,170.25,170.25,2112.0,168.3736,168.4329,168.3538,168.3538,2112.0
2024-06-17 11:25:00,170.25,170.38,170.24,170.31,6403.0,168.3538,168.4824,168.3439,168.4132,6403.0
2024-06-17 11:30:00,170.31,170.35,169.91,169.92,4606.0,168.4132,168.4527,168.0176,168.0275,4606.0
2024-06-17 11:35:00,169.9,170.15,169.9,170.05,4783.0,168.0077,168.2549,168.0077,168.1561,4783.0
2024-06-17 11:40:00,170.12,170.31,170.12,170.2,2792.0,168.2253,168.4132,168.2253,168.3044,2792.0
2024-06-17 11:45:00,170.2,170.31,170.17,170.22,3646.0,168.3044,168.4132,168.2747,168.3242,3646.0
2024-06-17 11:50:00,170.3,170.33,169.9,169.9,8652.0,168.4033,168.4329,168.0077,168.0077,8652.0
2024-06-17 11:55:00,169.91,169.92,169.84,169.88,3513.0,168.0176,168.0275,167.9484,167.988,3513.0
2024-06-17 12:00:00,169.89,169.94,169.84,169.9,4108.0,167.9978,168.0473,167.9484,168.0077,4108.0
2024-06-17 12:05:00,169.9,169.9,169.84,169.88,2500.0,168.0077,168.0077,167.9484,167.988,2500.0
2024-06-17 12:10:00,169.87,170.01,169.86,169.99,8738.0,167.9781,168.1165,167.9682,168.0967,8738.0
2024-06-17 12:15:00,169.98,170.15,169.98,169.99,8459.0,168.0868,168.2549,168.0868,168.0967,8459.0
2024-06-17 12:20:00,169.93,170.08,169.91,170.08,2077.0,168.0374,168.1857,168.0176,168.1857,2077.0
2024-06-17 12:25:00,170.21,170.6,170.21,170.49,7696.0,168.3143,168.6999,168.3143,168.5912,7696.0
2024-06-17 12:30:00,170.41,170.56,170.4,170.51,4292.0,168.5121,168.6604,168.5022,168.6109,4292.0
2024-06-17 12:35:00,170.5,170.56,170.38,170.44,4216.0,168.6011,168.6604,168.4824,168.5417,4216.0
2024-06-17 12:40:00,170.46,170.46,170.25,170.29,3401.0,168.5615,168.5615,168.3538,168.3934,3401.0
2024-06-17 12:45:00,170.25,170.46,170.25,170.46,3098.0,168.3538,168.5615,168.3538,168.5615,3098.0
2024-06-17 12:50:00,170.46,170.6,170.41,170.59,6177.0,168.5615,168.6999,168.5121,168.69,6177.0
2024-06-17 12:55:00,170.55,170.58,170.36,170.42,15979.0,168.6505,168.6802,168.4626,168.5219,15979.0
2024-06-17 13:00:00,170.41,170.58,170.41,170.55,6310.0,168.5121,168.6802,168.5121,168.6505,6310.0
2024-06-17 13:05:00,170.56,170.65,170.55,170.6,7906.0,168.6604,168.7494,168.6505,168.6999,7906.0
2024-06-17 13:10:00,170.58,170.73,170.55,170.73,2729.0,168.6802,168.8285,168.6505,168.8285,2729.0
2024-06-17 13:15:00,170.7,170.91,170.7,170.85,7384.0,168.7988,169.0065,168.7988,168.9472,7384.0
2024-06-17 13:20:00,170.91,170.92,170.7,170.89,29321.0,169.0065,169.0164,168.7988,168.9867,29321.0
2024-06-17 13:25:00,170.89,171.0,170.87,170.94,17676.0,168.9867,169.0955,168.9669,169.0362,17676.0
2024-06-17 13:30:00,170.94,171.19,170.94,171.11,9900.0,169.0362,169.2834,169.0362,169.2043,9900.0
2024-06-17 13:35:00,171.13,171.22,171.11,171.2,6595.0,169.224,169.313,169.2043,169.2933,6595.0
2024-06-17 13:40:00,171.22,171.26,170.99,171.11,7928.0,169.313,169.3526,169.0856,169.2043,7928.0
2024-06-17 13:45:00,171.14,171.27,171.09,171.12,10942.0,169.2339,169.3625,169.1845,169.2141,10942.0
2024-06-17 13:50:00,171.08,171.42,171.05,171.41,6987.0,169.1746,169.5108,169.1449,169.5009,6987.0
2024-06-17 13:55:00,171.39,171.48,171.37,171.41,7317.0,169.4811,169.5701,169.4614,169.5009,7317.0
2024-06-17 14:00:00,171.42,171.6,171.34,171.55,10750.0,169.5108,169.6888,169.4317,169.6394,10750.0
2024-06-17 14:05:00,171.58,171.62,171.29,171.29,8726.0,169.669,169.7086,169.3823,169.3823,8726.0
2024-06-17 14:10:00,171.34,171.34,171.1,171.12,6371.0,169.4317,169.4317,169.1944,169.2141,6371.0
2024-06-17 14:15:00,171.12,171.36,171.12,171.17,6617.0,169.2141,169.4515,169.2141,169.2636,6617.0
2024-06-17 14:20:00,171.19,171.37,171.14,171.29,4984.0,169.2834,169.4614,169.2339,169.3823,4984.0
2024-06-17 14:25:00,171.25,171.49,171.09,171.38,7885.0,169.3427,169.58,169.1845,169.4712,7885.0
2024-06-17 14:30:00,171.4,171.49,171.22,171.24,6948.0,169.491,169.58,169.313,169.3328,6948.0
2024-06-17 14:35:00,171.21,171.23,171.03,171.05,4684.0,169.3031,169.3229,169.1251,169.1449,4684.0
2024-06-17 14:40:00,171.03,171.15,171.0,171.01,7719.0,169.1251,169.2438,169.0955,169.1054,7719.0
2024-06-17 14:45:00,171.01,171.01,170.74,170.82,9515.0,169.1054,169.1054,168.8384,168.9175,9515.0
2024-06-17 14:50:00,170.85,171.02,170.82,170.83,18582.0,168.9472,169.1153,168.9175,168.9274,18582.0
2024-06-17 14:55:00,170.9,170.93,170.84,170.89,3450.0,168.9966,169.0263,168.9373,168.9867,3450.0
2024-06-17 15:00:00,170.85,170.87,170.71,170.77,12322.0,168.9472,168.9669,168.8087,168.868,12322.0
2024-06-17 15:05:00,170.74,170.75,170.6,170.62,13647.0,168.8384,168.8483,168.6999,168.7197,13647.0
2024-06-17 15:10:00,170.62,170.75,170.56,170.72,16239.0,168.7197,168.8483,168.6604,168.8186,16239.0
2024-06-17 15:15:00,170.7,170.75,170.65,170.68,9017.0,168.7988,168.8483,168.7494,168.779,9017.0
2024-06-17 15:20:00,170.64,170.67,170.49,170.5,11199.0,168.7395,168.7692,168.5912,168.6011,11199.0
2024-06-17 15:25:00,170.46,170.54,170.41,170.49,13912.0,168.5615,168.6406,168.5121,168.5912,13912.0
2024-06-17 15:30:00,170.47,170.7,170.44,170.57,20048.0,168.5714,168.7988,168.5417,168.6703,20048.0
2024-06-17 15:35:00,170.58,170.66,170.52,170.54,11828.0,168.6802,168.7593,168.6208,168.6406,11828.0
2024-06-17 15:40:00,170.54,170.54,170.42,170.44,13604.0,168.6406,168.6406,168.5219,168.5417,13604.0
2024-06-17 15:45:00,170.43,170.46,170.32,170.32,16159.0,168.5318,168.5615,168.4231,168.4231,16159.0
2024-06-17 15:50:00,170.3,170.68,170.3,170.64,42116.0,168.4033,168.779,168.4033,168.7395,42116.0
2024-06-17 15:55:00,170.66,171.05,170.53,170.9,119106.0,168.7593,169.1449,168.6307,168.9966,119106.0
2024-06-18 09:30:00,170.4,171.2,169.89,170.77,72968.0,168.5022,169.2933,167.9978,168.868,72968.0
2024-06-18 09:35:00,171.11,171.43,170.95,171.21,12466.0,169.2043,169.5207,169.046,169.3031,12466.0
2024-06-18 09:40:00,171.21,171.59,170.6,170.69,9990.0,169.3031,169.6789,168.6999,168.7889,9990.0
2024-06-18 09:45:00,170.7,170.75,170.12,170.53,14142.0,168.7988,168.8483,168.2253,168.6307,14142.0
2024-06-18 09:50:00,170.49,171.08,170.49,170.8,10520.0,168.5912,169.1746,168.5912,168.8977,10520.0
2024-06-18 09:55:00,170.77,170.77,169.59,169.67,11308.0,168.868,168.868,167.7012,167.7803,11308.0
2024-06-18 10:00:00,169.77,170.13,169.56,169.74,20568.0,167.8792,168.2352,167.6715,167.8495,20568.0
2024-06-18 10:05:00,169.63,169.72,169.43,169.65,7539.0,167.7407,167.8297,167.543,167.7605,7539.0
2024-06-18 10:10:00,169.57,169.78,169.5,169.55,14660.0,167.6814,167.8891,167.6122,167.6616,14660.0
2024-06-18 10:15:00,169.61,170.22,169.61,169.89,13930.0,167.721,168.3242,167.721,167.9978,13930.0
2024-06-18 10:20:00,169.92,170.03,169.61,169.64,17357.0,168.0275,168.1363,167.721,167.7506,17357.0
2024-06-18 10:25:00,169.57,169.77,169.57,169.58,11885.0,167.6814,167.8792,167.6814,167.6913,11885.0
2024-06-18 10:30:00,169.65,170.01,169.64,169.97,11249.0,167.7605,168.1165,167.7506,168.077,11249.0
2024-06-18 10:35:00,170.06,170.14,169.74,169.87,4798.0,168.166,168.2451,167.8495,167.9781,4798.0
2024-06-18 10:40:00,169.82,170.04,169.68,169.95,6214.0,167.9286,168.1462,167.7902,168.0572,6214.0
2024-06-18 10:45:00,169.94,170.05,169.81,169.94,11173.0,168.0473,168.1561,167.9187,168.0473,11173.0
2024-06-18 10:50:00,169.94,169.94,169.66,169.73,4056.0,168.0473,168.0473,167.7704,167.8396,4056.0
2024-06-18 10:55:00,169.74,169.81,169.65,169.75,7844.0,167.8495,167.9187,167.7605,167.8594,7844.0
2024-06-18 11:00:00,169.75,170.13,169.75,170.0,21803.0,167.8594,168.2352,167.8594,168.1066,21803.0
2024-06-18 11:05:00,170.04,170.06,169.85,169.93,24903.0,168.1462,168.166,167.9583,168.0374,24903.0
2024-06-18 11:10:00,169.93,170.19,169.92,170.1,11061.0,168.0374,168.2945,168.0275,168.2055,11061.0
2024-06-18 11:15:00,170.19,170.24,169.93,170.0,16515.0,168.2945,168.3439,168.0374,168.1066,16515.0
2024-06-18 11:20:00,170.04,170.06,169.88,170.03,11763.0,168.1462,168.166,167.988,168.1363,11763.0
2024-06-18 11:25:00,169.95,170.02,169.88,169.94,10755.0,168.0572,168.1264,167.988,168.0473,10755.0
2024-06-18 11:30:00,169.91,170.25,169.91,170.16,19559.0,168.0176,168.3538,168.0176,168.2648,19559.0
2024-06-18 11:35:00,170.16,170.18,169.93,170.0,13649.0,168.2648,168.2846,168.0374,168.1066,13649.0
2024-06-18 11:40:00,170.01,170.15,169.98,170.12,10816.0,168.1165,168.2549,168.0868,168.2253,10816.0
2024-06-18 11:45:00,170.14,170.32,170.1,170.32,10352.0,168.2451,168.4231,168.2055,168.4231,10352.0
2024-06-18 11:50:00,170.33,170.33,169.99,170.06,10203.0,168.4329,168.4329,168.0967,168.166,10203.0
2024-06-18 11:55:00,170.03,170.16,170.0,170.07,8603.0,168.1363,168.2648,168.1066,168.1758,8603.0
2024-06-18 12:00:00,170.08,170.31,170.04,170.28,5169.0,168.1857,168.4132,168.1462,168.3835,5169.0
2024-06-18 12:05:00,170.3,170.39,170.25,170.35,6135.0,168.4033,168.4923,168.3538,168.4527,6135.0
2024-06-18 12:10:00,170.31,170.37,169.98,169.98,5167.0,168.4132,168.4725,168.0868,168.0868,5167.0
2024-06-18 12:15:00,169.98,169.98,169.77,169.88,20471.0,168.0868,168.0868,167.8792,167.988,20471.0
2024-06-18 12:20:00,169.91,169.94,169.82,169.92,12930.0,168.0176,168.0473,167.9286,168.0275,12930.0
2024-06-18 12:25:00,169.85,169.85,169.73,169.73,5235.0,167.9583,167.9583,167.8396,167.8396,5235.0
2024-06-18 12:30:00,169.72,169.74,169.55,169.55,10779.0,167.8297,167.8495,167.6616,167.6616,10779.0
2024-06-18 12:35:00,169.53,169.59,169.48,169.55,9630.0,167.6419,167.7012,167.5924,167.6616,9630.0
2024-06-18 12:40:00,169.55,169.74,169.52,169.61,9921.0,167.6616,167.8495,167.632,167.721,9921.0
2024-06-18 12:45:00,169.61,169.61,169.38,169.47,5083.0,167.721,167.721,167.4935,167.5825,5083.0
2024-06-18 12:50:00,169.41,169.54,169.4,169.46,5479.0,167.5232,167.6517,167.5133,167.5726,5479.0
2024-06-18 12:55:00,169.45,169.53,169.33,169.49,7186.0,167.5627,167.6419,167.4441,167.6023,7186.0
2024-06-18 13:00:00,169.49,169.49,169.23,169.35,17484.0,167.6023,167.6023,167.3452,167.4639,17484.0
2024-06-18 13:05:00,169.36,169.44,169.08,169.25,55888.0,167.4737,167.5529,167.1969,167.365,55888.0
2024-06-18 13:10:00,169.25,169.25,169.07,169.19,7091.0,167.365,167.365,167.187,167.3056,7091.0
2024-06-18 13:15:00,169.18,169.18,168.97,169.05,8615.0,167.2958,167.2958,167.0881,167.1672,8615.0
2024-06-18 13:20:00,169.06,169.07,168.93,168.94,19475.0,167.1771,167.187,167.0485,167.0584,19475.0
2024-06-18 13:25:00,168.94,169.02,168.77,168.87,9686.0,167.0584,167.1375,166.8903,166.9892,9686.0
2024-06-18 13:30:00,168.83,169.14,168.83,169.14,12571.0,166.9497,167.2562,166.9497,167.2562,12571.0
2024-06-18 13:35:00,169.15,169.18,168.9,168.99,10558.0,167.2661,167.2958,167.0189,167.1079,10558.0
2024-06-18 13:40:00,169.0,169.03,168.9,168.92,4377.0,167.1178,167.1474,167.0189,167.0386,4377.0
2024-06-18 13:45:00,169.0,169.22,168.95,169.14,8354.0,167.1178,167.3353,167.0683,167.2562,8354.0
2024-06-18 13:50:00,169.16,169.19,168.9,168.9,5440.0,167.276,167.3056,167.0189,167.0189,5440.0
2024-06-18 13:55:00,168.93,169.04,168.89,169.03,9750.0,167.0485,167.1573,167.009,167.1474,9750.0
2024-06-18 14:00:00,169.03,169.03,168.85,168.95,5166.0,167.1474,167.1474,166.9694,167.0683,5166.0
2024-06-18 14:05:00,169.01,169.23,168.94,169.22,7137.0,167.1276,167.3452,167.0584,167.3353,7137.0
2024-06-18 14:10:00,169.17,169.33,169.05,169.07,17646.0,167.2859,167.4441,167.1672,167.187,17646.0
2024-06-18 14:15:00,169.02,169.19,168.98,169.15,9019.0,167.1375,167.3056,167.098,167.2661,9019.0
2024-06-18 14:20:00,169.19,169.2,169.06,169.17,8885.0,167.3056,167.3155,167.1771,167.2859,8885.0
2024-06-18 14:25:00,169.16,169.27,169.04,169.12,7942.0,167.276,167.3847,167.1573,167.2364,7942.0
2024-06-18 14:30:00,169.11,169.27,169.11,169.26,9012.0,167.2265,167.3847,167.2265,167.3749,9012.0
2024-06-18 14:35:00,169.26,169.44,169.25,169.39,4894.0,167.3749,167.5529,167.365,167.5034,4894.0
2024-06-18 14:40:00,169.42,169.5,169.38,169.41,11653.0,167.5331,167.6122,167.4935,167.5232,11653.0
2024-06-18 14:45:00,169.4,169.4,169.1,169.22,35702.0,167.5133,167.5133,167.2166,167.3353,35702.0
2024-06-18 14:50:00,169.21,169.21,169.1,169.12,8131.0,167.3254,167.3254,167.2166,167.2364,8131.0
2024-06-18 14:55:00,169.13,169.26,169.06,169.23,12675.0,167.2463,167.3749,167.1771,167.3452,12675.0
2024-06-18 15:00:00,169.2,169.31,169.16,169.28,11180.0,167.3155,167.4243,167.276,167.3946,11180.0
2024-06-18 15:05:00,169.3,169.32,169.21,169.3,13638.0,167.4144,167.4342,167.3254,167.4144,13638.0
2024-06-18 15:10:00,169.3,169.5,169.25,169.44,13691.0,167.4144,167.6122,167.365,167.5529,13691.0
2024-06-18 15:15:00,169.44,169.52,169.37,169.48,14547.0,167.5529,167.632,167.4836,167.5924,14547.0
2024-06-18 15:20:00,169.52,169.68,169.51,169.63,14011.0,167.632,167.7902,167.6221,167.7407,14011.0
2024-06-18 15:25:00,169.64,169.71,169.44,169.63,12382.0,167.7506,167.8198,167.5529,167.7407,12382.0
2024-06-18 15:30:00,169.63,169.99,169.63,169.96,14583.0,167.7407,168.0967,167.7407,168.0671,14583.0
2024-06-18 15:35:00,169.93,169.99,169.88,169.97,11736.0,168.0374,168.0967,167.988,168.077,11736.0
2024-06-18 15:40:00,169.97,170.08,169.93,170.0,12904.0,168.077,168.1857,168.0374,168.1066,12904.0
2024-06-18 15:45:00,170.0,170.13,169.93,169.95,20144.0,168.1066,168.2352,168.0374,168.0572,20144.0
2024-06-18 15:50:00,169.91,170.17,169.73,170.08,34158.0,168.0176,168.2747,167.8396,168.1857,34158.0
2024-06-18 15:55:00,170.06,170.06,169.49,169.65,142248.0,168.166,168.166,167.6023,167.7605,142248.0
2024-06-20 09:30:00,169.82,169.82,167.69,168.14,74245.0,167.9286,167.9286,165.8223,166.2673,74245.0
2024-06-20 09:35:00,168.14,168.37,167.15,167.21,17011.0,166.2673,166.4948,165.2884,165.3477,17011.0
2024-06-20 09:40:00,167.29,168.12,167.1,168.08,10695.0,165.4268,166.2476,165.2389,166.208,10695.0
2024-06-20 09:45:00,168.08,168.68,168.07,168.58,8294.0,166.208,166.8013,166.1981,166.7024,8294.0
2024-06-20 09:50:00,168.58,168.59,168.0,168.15,13742.0,166.7024,166.7123,166.1289,166.2772,13742.0
2024-06-20 09:55:00,168.06,168.34,167.91,168.19,12174.0,166.1882,166.4651,166.0399,166.3168,12174.0
2024-06-20 10:00:00,168.15,168.7,168.11,168.22,34116.0,166.2772,166.8211,166.2377,166.3464,34116.0
2024-06-20 10:05:00,168.22,169.1,168.22,168.97,12207.0,166.3464,167.2166,166.3464,167.0881,12207.0
2024-06-20 10:10:00,168.98,169.69,168.79,169.54,25211.0,167.098,167.8001,166.9101,167.6517,25211.0
2024-06-20 10:15:00,169.59,170.25,169.49,170.18,13046.0,167.7012,168.3538,167.6023,168.2846,13046.0
2024-06-20 10:20:00,170.25,170.55,169.99,170.46,19233.0,168.3538,168.6505,168.0967,168.5615,19233.0
2024-06-20 10:25:00,170.4,171.1,170.4,170.79,24831.0,168.5022,169.1944,168.5022,168.8878,24831.0
2024-06-20 10:30:00,170.74,170.74,170.22,170.24,11876.0,168.8384,168.8384,168.3242,168.3439,11876.0
2024-06-20 10:35:00,170.22,170.22,169.8,170.08,7595.0,168.3242,168.3242,167.9088,168.1857,7595.0
2024-06-20 10:40:00,170.08,170.08,169.82,170.03,3904.0,168.1857,168.1857,167.9286,168.1363,3904.0
2024-06-20 10:45:00,170.03,170.14,169.95,169.99,6324.0,168.1363,168.2451,168.0572,168.0967,6324.0
2024-06-20 10:50:00,169.99,170.05,169.71,169.74,6878.0,168.0967,168.1561,167.8198,167.8495,6878.0
2024-06-20 10:55:00,169.72,170.14,169.66,169.89,5657.0,167.8297,168.2451,167.7704,167.9978,5657.0
2024-06-20 11:00:00,169.89,170.12,169.89,170.03,10814.0,167.9978,168.2253,167.9978,168.1363,10814.0
2024-06-20 11:05:00,170.03,170.19,169.97,170.02,11734.0,168.1363,168.2945,168.077,168.1264,11734.0
2024-06-20 11:10:00,170.05,170.15,169.89,169.9,12913.0,168.1561,168.2549,167.9978,168.0077,12913.0
2024-06-20 11:15:00,169.95,170.32,169.94,170.13,5506.0,168.0572,168.4231,168.0473,168.2352,5506.0
2024-06-20 11:20:00,170.16,170.16,169.86,170.03,4981.0,168.2648,168.2648,167.9682,168.1363,4981.0
2024-06-20 11:25:00,169.97,170.04,169.85,169.88,6225.0,168.077,168.1462,167.9583,167.988,6225.0
2024-06-20 11:30:00,169.86,170.06,169.79,170.05,10135.0,167.9682,168.166,167.899,168.1561,10135.0
2024-06-20 11:35:00,170.06,170.17,169.95,169.96,8929.0,168.166,168.2747,168.0572,168.0671,8929.0
2024-06-20 11:40:00,170.02,170.46,170.02,170.27,6942.0,168.1264,168.5615,168.1264,168.3736,6942.0
2024-06-20 11:45:00,170.27,170.37,170.09,170.11,16303.0,168.3736,168.4725,168.1956,168.2154,16303.0
2024-06-20 11:50:00,170.1,170.18,170.04,170.05,14440.0,168.2055,168.2846,168.1462,168.1561,14440.0
2024-06-20 11:55:00,170.02,170.04,169.91,169.91,6464.0,168.1264,168.1462,168.0176,168.0176,6464.0
2024-06-20 12:00:00,169.98,170.05,169.9,169.97,20222.0,168.0868,168.1561,168.0077,168.077,20222.0
2024-06-20 12:05:00,169.97,170.03,169.79,169.82,25243.0,168.077,168.1363,167.899,167.9286,25243.0
2024-06-20 12:10:00,169.87,169.87,169.69,169.72,8817.0,167.9781,167.9781,167.8001,167.8297,8817.0
2024-06-20 12:15:00,169.76,169.81,169.65,169.66,6324.0,167.8693,167.9187,167.7605,167.7704,6324.0
2024-06-20 12:20:00,169.68,169.89,169.64,169.7,13161.0,167.7902,167.9978,167.7506,167.81,13161.0
2024-06-20 12:25:00,169.72,169.74,169.41,169.53,10734.0,167.8297,167.8495,167.5232,167.6419,10734.0
2024-06-20 12:30:00,169.46,169.54,169.34,169.46,11117.0,167.5726,167.6517,167.454,167.5726,11117.0
2024-06-20 12:35:00,169.44,169.5,169.26,169.35,9439.0,167.5529,167.6122,167.3749,167.4639,9439.0
2024-06-20 12:40:00,169.35,169.56,169.35,169.51,6031.0,167.4639,167.6715,167.4639,167.6221,6031.0
2024-06-20 12:45:00,169.44,169.61,169.44,169.61,10284.0,167.5529,167.721,167.5529,167.721,10284.0
2024-06-20 12:50:00,169.58,169.66,169.5,169.53,13617.0,167.6913,167.7704,167.6122,167.6419,13617.0
2024-06-20 12:55:00,169.5,169.57,169.35,169.38,10138.0,167.6122,167.6814,167.4639,167.4935,10138.0
2024-06-20 13:00:00,169.33,169.38,169.2,169.36,6841.0,167.4441,167.4935,167.3155,167.4737,6841.0
2024-06-20 13:05:00,169.34,169.5,169.31,169.31,4756.0,167.454,167.6122,167.4243,167.4243,4756.0
2024-06-20 13:10:00,169.34,169.57,169.3,169.53,33286.0,167.454,167.6814,167.4144,167.6419,33286.0
2024-06-20 13:15:00,169.52,169.64,169.48,169.55,29598.0,167.632,167.7506,167.5924,167.6616,29598.0
2024-06-20 13:20:00,169.56,169.59,169.21,169.21,23684.0,167.6715,167.7012,167.3254,167.3254,23684.0
2024-06-20 13:25:00,169.24,169.25,169.04,169.25,32858.0,167.3551,167.365,167.1573,167.365,32858.0
2024-06-20 13:30:00,169.27,169.3,169.03,169.14,23699.0,167.3847,167.4144,167.1474,167.2562,23699.0
2024-06-20 13:35:00,169.14,169.19,168.7,168.88,20938.0,167.2562,167.3056,166.8211,166.9991,20938.0
2024-06-20 13:40:00,168.88,169.26,168.88,169.18,18526.0,166.9991,167.3749,166.9991,167.2958,18526.0
2024-06-20 13:45:00,169.2,169.2,169.03,169.07,11757.0,167.3155,167.3155,167.1474,167.187,11757.0
2024-06-20 13:50:00,169.05,169.09,168.95,169.05,17713.0,167.1672,167.2068,167.0683,167.1672,17713.0
2024-06-20 13:55:00,169.05,169.39,169.05,169.24,25738.0,167.1672,167.5034,167.1672,167.3551,25738.0
2024-06-20 14:00:00,169.28,169.39,169.19,169.2,30150.0,167.3946,167.5034,167.3056,167.3155,30150.0
2024-06-20 14:05:00,169.21,169.26,169.03,169.11,30197.0,167.3254,167.3749,167.1474,167.2265,30197.0
2024-06-20 14:10:00,169.11,169.24,169.05,169.08,39632.0,167.2265,167.3551,167.1672,167.1969,39632.0
2024-06-20 14:15:00,169.08,169.1,168.82,168.82,24454.0,167.1969,167.2166,166.9398,166.9398,24454.0
2024-06-20 14:20:00,168.78,168.9,168.73,168.8,23144.0,166.9002,167.0189,166.8508,166.92,23144.0
2024-06-20 14:25:00,168.83,169.08,168.83,168.93,22268.0,166.9497,167.1969,166.9497,167.0485,22268.0
2024-06-20 14:30:00,168.94,169.08,168.94,168.98,46473.0,167.0584,167.1969,167.0584,167.098,46473.0
2024-06-20 14:35:00,168.99,169.04,168.67,168.71,26814.0,167.1079,167.1573,166.7914,166.831,26814.0
2024-06-20 14:40:00,168.74,168.87,168.7,168.81,18114.0,166.8607,166.9892,166.8211,166.9299,18114.0
2024-06-20 14:45:00,168.81,168.9,168.75,168.88,39121.0,166.9299,167.0189,166.8705,166.9991,39121.0
2024-06-20 14:50:00,168.86,168.9,168.79,168.84,23298.0,166.9793,167.0189,166.9101,166.9595,23298.0
2024-06-20 14:55:00,168.86,169.07,168.84,168.93,34899.0,166.9793,167.187,166.9595,167.0485,34899.0
2024-06-20 15:00:00,168.94,168.95,168.55,168.67,39196.0,167.0584,167.0683,166.6728,166.7914,39196.0
2024-06-20 15:05:00,168.68,168.87,168.59,168.85,22836.0,166.8013,166.9892,166.7123,166.9694,22836.0
2024-06-20 15:10:00,168.81,168.85,168.55,168.63,19863.0,166.9299,166.9694,166.6728,166.7519,19863.0
2024-06-20 15:15:00,168.62,168.62,168.37,168.37,33818.0,166.742,166.742,166.4948,166.4948,33818.0
2024-06-20 15:20:00,168.4,168.52,168.15,168.24,35778.0,166.5244,166.6431,166.2772,166.3662,35778.0
2024-06-20 15:25:00,168.27,168.43,168.24,168.3,24960.0,166.3959,166.5541,166.3662,166.4256,24960.0
2024-06-20 15:30:00,168.31,168.32,168.1,168.3,28329.0,166.4354,166.4453,166.2278,166.4256,28329.0
2024-06-20 15:35:00,168.34,168.37,168.03,168.11,46135.0,166.4651,166.4948,166.1586,166.2377,46135.0
2024-06-20 15:40:00,168.13,168.21,167.85,167.95,64944.0,166.2574,166.3366,165.9806,166.0795,64944.0
2024-06-20 15:45:00,167.94,167.94,167.51,167.52,72351.0,166.0696,166.0696,165.6444,165.6542,72351.0
2024-06-20 15:50:00,167.51,168.04,167.48,167.9,107301.0,165.6444,166.1684,165.6147,166.03,107301.0
2024-06-20 15:55:00,167.9,168.25,167.81,168.23,219326.0,166.03,166.3761,165.941,166.3563,219326.0
2024-06-21 09:30:00,169.38,170.58,169.35,170.27,333422.0,167.4935,168.6802,167.4639,168.3736,333422.0
2024-06-21 09:35:00,170.42,171.28,170.39,170.82,17655.0,168.5219,169.3724,168.4923,168.9175,17655.0
2024-06-21 09:40:00,170.82,170.92,170.07,170.45,22026.0,168.9175,169.0164,168.1758,168.5516,22026.0
2024-06-21 09:45:00,170.4,171.31,169.99,171.17,36049.0,168.5022,169.402,168.0967,169.2636,36049.0
2024-06-21 09:50:00,171.3,171.79,171.11,171.2,15302.0,169.3921,169.8767,169.2043,169.2933,15302.0
2024-06-21 09:55:00,171.08,171.2,170.84,171.0,11678.0,169.1746,169.2933,168.9373,169.0955,11678.0
2024-06-21 10:00:00,170.82,171.04,170.4,170.53,14933.0,168.9175,169.135,168.5022,168.6307,14933.0
2024-06-21 10:05:00,170.5,170.59,169.93,169.96,9819.0,168.6011,168.69,168.0374,168.0671,9819.0
2024-06-21 10:10:00,169.94,170.58,169.93,170.31,22987.0,168.0473,168.6802,168.0374,168.4132,22987.0
2024-06-21 10:15:00,170.38,170.45,169.83,170.07,21361.0,168.4824,168.5516,167.9385,168.1758,21361.0
2024-06-21 10:20:00,170.06,170.27,170.0,170.11,15098.0,168.166,168.3736,168.1066,168.2154,15098.0
2024-06-21 10:25:00,170.06,170.28,169.81,170.11,28992.0,168.166,168.3835,167.9187,168.2154,28992.0
2024-06-21 10:30:00,170.22,170.41,169.76,169.84,17725.0,168.3242,168.5121,167.8693,167.9484,17725.0
2024-06-21 10:35:00,169.95,170.2,169.78,170.09,8396.0,168.0572,168.3044,167.8891,168.1956,8396.0
2024-06-21 10:40:00,169.99,170.11,169.8,169.99,14302.0,168.0967,168.2154,167.9088,168.0967,14302.0
2024-06-21 10:45:00,170.01,170.4,170.0,170.22,28022.0,168.1165,168.5022,168.1066,168.3242,28022.0
2024-06-21 10:50:00,170.17,170.61,170.17,170.19,12198.0,168.2747,168.7098,168.2747,168.2945,12198.0
2024-06-21 10:55:00,170.23,170.3,169.85,170.0,8664.0,168.3341,168.4033,167.9583,168.1066,8664.0
2024-06-21 11:00:00,170.02,170.27,169.84,169.94,8124.0,168.1264,168.3736,167.9484,168.0473,8124.0
2024-06-21 11:05:00,169.85,169.98,169.72,169.91,12012.0,167.9583,168.0868,167.8297,168.0176,12012.0
2024-06-21 11:10:00,169.84,170.14,169.83,170.14,8487.0,167.9484,168.2451,167.9385,168.2451,8487.0
2024-06-21 11:15:00,170.18,170.34,170.0,170.22,10278.0,168.2846,168.4428,168.1066,168.3242,10278.0
2024-06-21 11:20:00,170.24,170.28,169.96,169.96,21954.0,168.3439,168.3835,168.0671,168.0671,21954.0
2024-06-21 11:25:00,169.95,170.08,169.72,169.97,10028.0,168.0572,168.1857,167.8297,168.077,10028.0
2024-06-21 11:30:00,169.92,170.15,169.74,170.15,36348.0,168.0275,168.2549,167.8495,168.2549,36348.0
2024-06-21 11:35:00,170.15,170.36,170.07,170.25,9012.0,168.2549,168.4626,168.1758,168.3538,9012.0
2024-06-21 11:40:00,170.18,170.23,169.98,169.98,10187.0,168.2846,168.3341,168.0868,168.0868,10187.0
2024-06-21 11:45:00,169.98,169.98,169.85,169.85,4824.0,168.0868,168.0868,167.9583,167.9583,4824.0
2024-06-21 11:50:00,169.93,170.0,169.76,169.94,11170.0,168.0374,168.1066,167.8693,168.0473,11170.0
2024-06-21 11:55:00,169.98,170.18,169.79,170.1,17572.0,168.0868,168.2846,167.899,168.2055,17572.0
2024-06-21 12:00:00,170.11,170.29,170.02,170.21,16787.0,168.2154,168.3934,168.1264,168.3143,16787.0
2024-06-21 12:05:00,170.24,170.26,170.12,170.22,13874.0,168.3439,168.3637,168.2253,168.3242,13874.0
2024-06-21 12:10:00,170.21,170.26,170.06,170.13,9988.0,168.3143,168.3637,168.166,168.2352,9988.0
2024-06-21 12:15:00,170.12,170.18,169.92,169.92,7435.0,168.2253,168.2846,168.0275,168.0275,7435.0
2024-06-21 12:20:00,169.92,170.03,169.88,169.91,13467.0,168.0275,168.1363,167.988,168.0176,13467.0
2024-06-21 12:25:00,169.9,169.96,169.83,169.96,6360.0,168.0077,168.0671,167.9385,168.0671,6360.0
2024-06-21 12:30:00,169.96,169.99,169.89,169.92,4409.0,168.0671,168.0967,167.9978,168.0275,4409.0
2024-06-21 12:35:00,169.91,170.18,169.9,170.12,11302.0,168.0176,168.2846,168.0077,168.2253,11302.0
2024-06-21 12:40:00,170.14,170.26,170.02,170.15,12186.0,168.2451,168.3637,168.1264,168.2549,12186.0
2024-06-21 12:45:00,170.13,170.37,170.03,170.33,7002.0,168.2352,168.4725,168.1363,168.4329,7002.0
2024-06-21 12:50:00,170.34,170.47,170.27,170.43,4707.0,168.4428,168.5714,168.3736,168.5318,4707.0
2024-06-21 12:55:00,170.47,170.47,170.29,170.32,10544.0,168.5714,168.5714,168.3934,168.4231,10544.0
2024-06-21 13:00:00,170.37,170.56,170.31,170.53,6378.0,168.4725,168.6604,168.4132,168.6307,6378.0
2024-06-21 13:05:00,170.53,170.56,170.41,170.41,7191.0,168.6307,168.6604,168.5121,168.5121,7191.0
2024-06-21 13:10:00,170.44,170.52,170.4,170.43,9568.0,168.5417,168.6208,168.5022,168.5318,9568.0
2024-06-21 13:15:00,170.43,170.65,170.37,170.57,72622.0,168.5318,168.7494,168.4725,168.6703,72622.0
2024-06-21 13:20:00,170.56,170.68,170.5,170.63,5005.0,168.6604,168.779,168.6011,168.7296,5005.0
2024-06-21 13:25:00,170.63,170.68,170.44,170.5,70058.0,168.7296,168.779,168.5417,168.6011,70058.0
2024-06-21 13:30:00,170.46,170.57,170.39,170.48,9917.0,168.5615,168.6703,168.4923,168.5813,9917.0
2024-06-21 13:35:00,170.52,170.89,170.44,170.88,80550.0,168.6208,168.9867,168.5417,168.9768,80550.0
2024-06-21 13:40:00,170.88,171.29,170.25,171.14,380490.0,168.9768,169.3823,168.3538,169.2339,380490.0
2024-06-21 13:45:00,171.1,171.26,171.05,171.18,7900.0,169.1944,169.3526,169.1449,169.2735,7900.0
2024-06-21 13:50:00,171.19,171.23,170.84,170.92,15379.0,169.2834,169.3229,168.9373,169.0164,15379.0
2024-06-21 13:55:00,171.03,171.05,170.91,170.93,6293.0,169.1251,169.1449,169.0065,169.0263,6293.0
2024-06-21 14:00:00,170.94,170.94,170.7,170.75,6791.0,169.0362,169.0362,168.7988,168.8483,6791.0
2024-06-21 14:05:00,170.76,170.82,170.65,170.79,13586.0,168.8582,168.9175,168.7494,168.8878,13586.0
2024-06-21 14:10:00,170.79,170.92,170.76,170.87,31015.0,168.8878,169.0164,168.8582,168.9669,31015.0
2024-06-21 14:15:00,170.9,171.11,170.86,171.09,56560.0,168.9966,169.2043,168.957,169.1845,56560.0
2024-06-21 14:20:00,171.09,171.25,171.08,171.22,24022.0,169.1845,169.3427,169.1746,169.313,24022.0
2024-06-21 14:25:00,171.21,171.29,171.05,171.07,22475.0,169.3031,169.3823,169.1449,169.1647,22475.0
2024-06-21 14:30:00,171.08,171.11,170.85,170.88,7249.0,169.1746,169.2043,168.9472,168.9768,7249.0
2024-06-21 14:35:00,170.89,170.92,170.71,170.8,12379.0,168.9867,169.0164,168.8087,168.8977,12379.0
2024-06-21 14:40:00,170.78,170.8,170.75,170.79,11117.0,168.8779,168.8977,168.8483,168.8878,11117.0
2024-06-21 14:45:00,170.81,170.81,170.67,170.75,9173.0,168.9076,168.9076,168.7692,168.8483,9173.0
2024-06-21 14:50:00,170.78,170.79,170.63,170.74,4353.0,168.8779,168.8878,168.7296,168.8384,4353.0
2024-06-21 14:55:00,170.7,170.72,170.58,170.69,6912.0,168.7988,168.8186,168.6802,168.7889,6912.0
2024-06-21 15:00:00,170.68,170.87,170.68,170.81,14543.0,168.779,168.9669,168.779,168.9076,14543.0
2024-06-21 15:05:00,170.78,170.9,170.49,170.49,19320.0,168.8779,168.9966,168.5912,168.5912,19320.0
2024-06-21 15:10:00,170.48,170.72,170.47,170.56,14558.0,168.5813,168.8186,168.5714,168.6604,14558.0
2024-06-21 15:15:00,170.56,170.72,170.54,170.58,37495.0,168.6604,168.8186,168.6406,168.6802,37495.0
2024-06-21 15:20:00,170.56,170.64,170.4,170.4,30208.0,168.6604,168.7395,168.5022,168.5022,30208.0
2024-06-21 15:25:00,170.39,170.43,170.0,170.12,54909.0,168.4923,168.5318,168.1066,168.2253,54909.0
2024-06-21 15:30:00,170.17,170.34,170.0,170.15,49517.0,168.2747,168.4428,168.1066,168.2549,49517.0
2024-06-21 15:35:00,170.15,170.18,169.89,170.1,37685.0,168.2549,168.2846,167.9978,168.2055,37685.0
2024-06-21 15:40:00,170.08,170.17,169.95,169.97,69116.0,168.1857,168.2747,168.0572,168.077,69116.0
2024-06-21 15:45:00,169.96,170.6,169.92,170.54,83026.0,168.0671,168.6999,168.0275,168.6406,83026.0
2024-06-21 15:50:00,170.54,171.25,170.48,171.24,100912.0,168.6406,169.3427,168.5813,169.3328,100912.0
2024-06-21 15:55:00,171.22,171.27,170.9,171.01,234069.0,169.313,169.3625,168.9966,169.1054,234069.0
2024-06-24 09:30:00,171.71,171.71,170.3,170.5,24073.0,169.7976,169.7976,168.4033,168.6011,24073.0
2024-06-24 09:35:00,170.56,171.89,170.53,171.48,15302.0,168.6604,169.9756,168.6307,169.5701,15302.0
2024-06-24 09:40:00,171.62,171.62,170.78,170.78,10370.0,169.7086,169.7086,168.8779,168.8779,10370.0
2024-06-24 09:45:00,170.84,171.32,170.72,171.2,13215.0,168.9373,169.4119,168.8186,169.2933,13215.0
2024-06-24 09:50:00,171.34,171.85,171.33,171.83,14058.0,169.4317,169.936,169.4218,169.9162,14058.0
2024-06-24 09:55:00,171.72,172.15,171.65,171.74,10856.0,169.8075,170.2327,169.7382,169.8272,10856.0
2024-06-24 10:00:00,171.78,172.05,171.66,172.0,10976.0,169.8668,170.1338,169.7481,170.0843,10976.0
2024-06-24 10:05:00,172.0,172.94,172.0,172.89,8029.0,170.0843,171.0139,170.0843,170.9644,8029.0
2024-06-24 10:10:00,172.84,173.31,172.67,173.31,8836.0,170.915,171.3798,170.7469,171.3798,8836.0
2024-06-24 10:15:00,173.25,173.41,172.87,173.41,21676.0,171.3204,171.4786,170.9447,171.4786,21676.0
2024-06-24 10:20:00,173.46,173.89,173.41,173.49,23658.0,171.5281,171.9533,171.4786,171.5577,23658.0
2024-06-24 10:25:00,173.43,173.48,173.01,173.12,11688.0,171.4984,171.5479,171.0831,171.1919,11688.0
2024-06-24 10:30:00,173.13,173.31,172.8,173.17,13414.0,171.2018,171.3798,170.8754,171.2413,13414.0
2024-06-24 10:35:00,173.3,173.67,172.94,173.62,17924.0,171.3699,171.7357,171.0139,171.6863,17924.0
2024-06-24 10:40:00,173.62,174.16,173.36,174.06,30336.0,171.6863,172.2203,171.4292,172.1214,30336.0
2024-06-24 10:45:00,174.09,174.29,173.74,173.8,23019.0,172.1511,172.3488,171.805,171.8643,23019.0
2024-06-24 10:50:00,173.74,173.77,173.35,173.66,9136.0,171.805,171.8346,171.4193,171.7259,9136.0
2024-06-24 10:55:00,173.62,173.95,173.42,173.56,9607.0,171.6863,172.0126,171.4885,171.627,9607.0
2024-06-24 11:00:00,173.6,173.6,173.43,173.58,7054.0,171.6665,171.6665,171.4984,171.6467,7054.0
2024-06-24 11:05:00,173.54,173.55,173.32,173.32,10082.0,171.6072,171.6171,171.3896,171.3896,10082.0
2024-06-24 11:10:00,173.37,173.66,173.37,173.57,31995.0,171.4391,171.7259,171.4391,171.6369,31995.0
2024-06-24 11:15:00,173.56,173.66,173.47,173.59,5716.0,171.627,171.7259,171.538,171.6566,5716.0
2024-06-24 11:20:00,173.58,173.78,173.45,173.78,17907.0,171.6467,171.8445,171.5182,171.8445,17907.0
2024-06-24 11:25:00,173.77,173.89,173.72,173.74,4880.0,171.8346,171.9533,171.7852,171.805,4880.0
2024-06-24 11:30:00,173.66,174.0,173.66,173.73,10344.0,171.7259,172.0621,171.7259,171.7951,10344.0
2024-06-24 11:35:00,173.74,173.85,173.71,173.75,3825.0,171.805,171.9137,171.7753,171.8149,3825.0
2024-06-24 11:40:00,173.69,173.76,173.58,173.62,5752.0,171.7555,171.8247,171.6467,171.6863,5752.0
2024-06-24 11:45:00,173.62,173.62,173.24,173.37,5667.0,171.6863,171.6863,171.3105,171.4391,5667.0
2024-06-24 11:50:00,173.32,173.41,173.2,173.2,7714.0,171.3896,171.4786,171.271,171.271,7714.0
2024-06-24 11:55:00,173.22,173.39,173.21,173.38,4534.0,171.2908,171.4589,171.2809,171.449,4534.0
2024-06-24 12:00:00,173.38,173.42,173.22,173.25,8862.0,171.449,171.4885,171.2908,171.3204,8862.0
2024-06-24 12:05:00,173.18,173.36,173.09,173.34,10719.0,171.2512,171.4292,171.1622,171.4094,10719.0
2024-06-24 12:10:00,173.37,173.43,173.23,173.23,6130.0,171.4391,171.4984,171.3006,171.3006,6130.0
2024-06-24 12:15:00,173.29,173.34,173.08,173.31,9526.0,171.36,171.4094,171.1523,171.3798,9526.0
2024-06-24 12:20:00,173.29,173.51,173.27,173.33,7585.0,171.36,171.5775,171.3402,171.3995,7585.0
2024-06-24 12:25:00,173.33,173.34,173.17,173.19,28610.0,171.3995,171.4094,171.2413,171.2611,28610.0
2024-06-24 12:30:00,173.2,173.25,172.93,172.93,11096.0,171.271,171.3204,171.004,171.004,11096.0
2024-06-24 12:35:00,172.93,173.11,172.78,173.11,10269.0,171.004,171.182,170.8557,171.182,10269.0
2024-06-24 12:40:00,173.11,173.14,172.82,172.86,17424.0,171.182,171.2116,170.8952,170.9348,17424.0
2024-06-24 12:45:00,172.81,172.92,172.76,172.92,11376.0,170.8853,170.9941,170.8359,170.9941,11376.0
2024-06-24 12:50:00,172.9,172.95,172.63,172.63,5119.0,170.9743,171.0238,170.7073,170.7073,5119.0
2024-06-24 12:55:00,172.66,172.76,172.62,172.75,3021.0,170.737,170.8359,170.6974,170.826,3021.0
2024-06-24 13:00:00,172.75,172.75,172.7,172.7,1315.0,170.826,170.826,170.7765,170.7765,1315.0
2024-06-24 13:05:00,172.72,172.72,172.28,172.34,6389.0,170.7963,170.7963,170.3612,170.4206,6389.0
2024-06-24 13:10:00,172.27,172.43,172.25,172.33,3113.0,170.3513,170.5096,170.3316,170.4107,3113.0
2024-06-24 13:15:00,172.3,172.3,172.0,172.18,7551.0,170.381,170.381,170.0843,170.2623,7551.0
2024-06-24 13:20:00,172.14,172.14,171.96,171.97,2548.0,170.2228,170.2228,170.0448,170.0547,2548.0
2024-06-24 13:25:00,171.96,172.21,171.95,172.04,4312.0,170.0448,170.292,170.0349,170.1239,4312.0
2024-06-24 13:30:00,171.97,172.02,171.94,171.96,4900.0,170.0547,170.1041,170.025,170.0448,4900.0
2024-06-24 13:35:00,171.97,172.16,171.81,172.16,5116.0,170.0547,170.2426,169.8965,170.2426,5116.0
2024-06-24 13:40:00,172.13,172.16,172.0,172.0,3448.0,170.2129,170.2426,170.0843,170.0843,3448.0
2024-06-24 13:45:00,171.99,172.06,171.9,171.97,5931.0,170.0745,170.1437,169.9855,170.0547,5931.0
2024-06-24 13:50:00,171.97,172.12,171.96,172.02,4129.0,170.0547,170.203,170.0448,170.1041,4129.0
2024-06-24 13:55:00,172.0,172.02,171.74,171.83,4526.0,170.0843,170.1041,169.8272,169.9162,4526.0
2024-06-24 14:00:00,171.83,172.11,171.76,172.01,6835.0,169.9162,170.1931,169.847,170.0942,6835.0
2024-06-24 14:05:00,172.01,172.22,171.98,172.15,7213.0,170.0942,170.3019,170.0646,170.2327,7213.0
2024-06-24 14:10:00,172.19,172.32,172.15,172.28,5996.0,170.2722,170.4008,170.2327,170.3612,5996.0
2024-06-24 14:15:00,172.3,172.38,172.07,172.3,15171.0,170.381,170.4601,170.1536,170.381,15171.0
2024-06-24 14:20:00,172.3,172.43,172.14,172.36,14316.0,170.381,170.5096,170.2228,170.4403,14316.0
2024-06-24 14:25:00,172.35,172.35,171.99,172.22,19626.0,170.4304,170.4304,170.0745,170.3019,19626.0
2024-06-24 14:30:00,172.18,172.34,172.1,172.33,4234.0,170.2623,170.4206,170.1832,170.4107,4234.0
2024-06-24 14:35:00,172.31,172.41,172.29,172.33,4820.0,170.3909,170.4898,170.3711,170.4107,4820.0
2024-06-24 14:40:00,172.33,172.35,172.15,172.19,5771.0,170.4107,170.4304,170.2327,170.2722,5771.0
2024-06-24 14:45:00,172.22,172.55,172.22,172.48,7718.0,170.3019,170.6282,170.3019,170.559,7718.0
2024-06-24 14:50:00,172.47,172.63,172.47,172.63,4993.0,170.5491,170.7073,170.5491,170.7073,4993.0
2024-06-24 14:55:00,172.63,172.68,172.5,172.57,10324.0,170.7073,170.7568,170.5788,170.648,10324.0
2024-06-24 15:00:00,172.55,172.78,172.49,172.49,9998.0,170.6282,170.8557,170.5689,170.5689,9998.0
2024-06-24 15:05:00,172.5,172.59,172.46,172.58,5333.0,170.5788,170.6678,170.5392,170.6579,5333.0
2024-06-24 15:10:00,172.55,172.58,172.45,172.48,6694.0,170.6282,170.6579,170.5293,170.559,6694.0
2024-06-24 15:15:00,172.49,172.51,172.29,172.29,6340.0,170.5689,170.5887,170.3711,170.3711,6340.0
2024-06-24 15:20:00,172.32,172.32,172.11,172.25,4916.0,170.4008,170.4008,170.1931,170.3316,4916.0
2024-06-24 15:25:00,172.2,172.23,172.05,172.08,8395.0,170.2821,170.3118,170.1338,170.1635,8395.0
2024-06-24 15:30:00,172.05,172.19,172.01,172.06,6974.0,170.1338,170.2722,170.0942,170.1437,6974.0
2024-06-24 15:35:00,172.06,172.32,172.01,172.3,7691.0,170.1437,170.4008,170.0942,170.381,7691.0
2024-06-24 15:40:00,172.34,172.36,172.14,172.19,11775.0,170.4206,170.4403,170.2228,170.2722,11775.0
2024-06-24 15:45:00,172.24,172.24,172.04,172.11,12544.0,170.3217,170.3217,170.1239,170.1931,12544.0
2024-06-24 15:50:00,172.12,172.28,172.09,172.24,23770.0,170.203,170.3612,170.1733,170.3217,23770.0
2024-06-24 15:55:00,172.21,172.33,171.83,171.84,76538.0,170.292,170.4107,169.9162,169.9261,76538.0
2024-06-25 09:30:00,171.79,172.42,170.58,171.38,44416.0,169.8767,170.4997,168.6802,169.4712,44416.0
2024-06-25 09:35:00,171.4,172.0,171.19,171.51,6482.0,169.491,170.0843,169.2834,169.5998,6482.0
2024-06-25 09:40:00,171.33,171.51,171.18,171.25,2885.0,169.4218,169.5998,169.2735,169.3427,2885.0
2024-06-25 09:45:00,171.37,171.57,170.69,171.12,5562.0,169.4614,169.6591,168.7889,169.2141,5562.0
2024-06-25 09:50:00,171.13,171.23,170.57,170.62,3680.0,169.224,169.3229,168.6703,168.7197,3680.0
2024-06-25 09:55:00,170.53,170.58,170.17,170.58,23476.0,168.6307,168.6802,168.2747,168.6802,23476.0
2024-06-25 10:00:00,170.49,170.55,170.02,170.25,9133.0,168.5912,168.6505,168.1264,168.3538,9133.0
2024-06-25 10:05:00,170.19,170.56,170.14,170.31,27308.0,168.2945,168.6604,168.2451,168.4132,27308.0
2024-06-25 10:10:00,170.31,170.4,170.08,170.16,10122.0,168.4132,168.5022,168.1857,168.2648,10122.0
2024-06-25 10:15:00,170.08,170.5,169.98,170.4,23501.0,168.1857,168.6011,168.0868,168.5022,23501.0
2024-06-25 10:20:00,170.55,170.75,170.35,170.46,10306.0,168.6505,168.8483,168.4527,168.5615,10306.0
2024-06-25 10:25:00,170.46,170.52,170.17,170.17,6798.0,168.5615,168.6208,168.2747,168.2747,6798.0
2024-06-25 10:30:00,170.15,170.25,169.92,170.0,29723.0,168.2549,168.3538,168.0275,168.1066,29723.0
2024-06-25 10:35:00,170.03,170.4,169.82,170.29,5735.0,168.1363,168.5022,167.9286,168.3934,5735.0
2024-06-25 10:40:00,170.41,170.8,170.41,170.66,7910.0,168.5121,168.8977,168.5121,168.7593,7910.0
2024-06-25 10:45:00,170.81,170.85,170.55,170.71,6759.0,168.9076,168.9472,168.6505,168.8087,6759.0
2024-06-25 10:50:00,170.7,170.7,170.32,170.36,10079.0,168.7988,168.7988,168.4231,168.4626,10079.0
2024-06-25 10:55:00,170.39,170.44,170.27,170.31,4386.0,168.4923,168.5417,168.3736,168.4132,4386.0
2024-06-25 11:00:00,170.27,170.32,169.92,170.12,10456.0,168.3736,168.4231,168.0275,168.2253,10456.0
2024-06-25 11:05:00,170.11,170.11,169.59,169.62,10025.0,168.2154,168.2154,167.7012,167.7309,10025.0
2024-06-25 11:10:00,169.58,170.09,169.58,170.09,17380.0,167.6913,168.1956,167.6913,168.1956,17380.0
2024-06-25 11:15:00,170.03,170.37,169.99,170.0,15194.0,168.1363,168.4725,168.0967,168.1066,15194.0
2024-06-25 11:20:00,170.01,170.06,169.72,169.75,8295.0,168.1165,168.166,167.8297,167.8594,8295.0
2024-06-25 11:25:00,169.69,169.76,169.51,169.51,11201.0,167.8001,167.8693,167.6221,167.6221,11201.0
2024-06-25 11:30:00,169.49,169.63,169.33,169.46,21917.0,167.6023,167.7407,167.4441,167.5726,21917.0
2024-06-25 11:35:00,169.54,169.62,169.4,169.46,15605.0,167.6517,167.7309,167.5133,167.5726,15605.0
2024-06-25 11:40:00,169.43,169.54,169.24,169.54,8137.0,167.543,167.6517,167.3551,167.6517,8137.0
2024-06-25 11:45:00,169.43,169.48,169.08,169.08,16312.0,167.543,167.5924,167.1969,167.1969,16312.0
2024-06-25 11:50:00,169.08,169.17,169.02,169.13,15933.0,167.1969,167.2859,167.1375,167.2463,15933.0
2024-06-25 11:55:00,169.13,169.16,168.97,169.04,20194.0,167.2463,167.276,167.0881,167.1573,20194.0
2024-06-25 12:00:00,169.02,169.06,168.96,169.03,7132.0,167.1375,167.1771,167.0782,167.1474,7132.0
2024-06-25 12:05:00,169.03,169.06,168.86,169.04,11208.0,167.1474,167.1771,166.9793,167.1573,11208.0
2024-06-25 12:10:00,169.03,169.06,168.98,169.03,3940.0,167.1474,167.1771,167.098,167.1474,3940.0
2024-06-25 12:15:00,169.03,169.05,168.85,168.93,8147.0,167.1474,167.1672,166.9694,167.0485,8147.0
2024-06-25 12:20:00,168.85,168.87,168.7,168.7,3518.0,166.9694,166.9892,166.8211,166.8211,3518.0
2024-06-25 12:25:00,168.72,168.81,168.68,168.75,10230.0,166.8409,166.9299,166.8013,166.8705,10230.0
2024-06-25 12:30:00,168.74,168.74,168.57,168.69,8890.0,166.8607,166.8607,166.6925,166.8112,8890.0
2024-06-25 12:35:00,168.62,168.72,168.48,168.62,5586.0,166.742,166.8409,166.6035,166.742,5586.0
2024-06-25 12:40:00,168.59,168.61,168.42,168.49,5759.0,166.7123,166.7321,166.5442,166.6134,5759.0
2024-06-25 12:45:00,168.45,168.7,168.45,168.7,5708.0,166.5739,166.8211,166.5739,166.8211,5708.0
2024-06-25 12:50:00,168.67,168.77,168.57,168.72,3615.0,166.7914,166.8903,166.6925,166.8409,3615.0
2024-06-25 12:55:00,168.67,168.79,168.45,168.57,4851.0,166.7914,166.9101,166.5739,166.6925,4851.0
2024-06-25 13:00:00,168.56,168.59,168.41,168.42,8133.0,166.6827,166.7123,166.5343,166.5442,8133.0
2024-06-25 13:05:00,168.39,168.45,168.28,168.37,6516.0,166.5146,166.5739,166.4058,166.4948,6516.0
2024-06-25 13:10:00,168.34,168.47,168.34,168.37,9546.0,166.4651,166.5937,166.4651,166.4948,9546.0
2024-06-25 13:15:00,168.37,168.49,168.35,168.44,5303.0,166.4948,166.6134,166.475,166.564,5303.0
2024-06-25 13:20:00,168.44,168.44,168.23,168.35,16518.0,166.564,166.564,166.3563,166.475,16518.0
2024-06-25 13:25:00,168.38,168.65,168.34,168.53,6502.0,166.5047,166.7717,166.4651,166.653,6502.0
2024-06-25 13:30:00,168.46,168.5,168.33,168.38,10334.0,166.5838,166.6233,166.4552,166.5047,10334.0
2024-06-25 13:35:00,168.37,168.49,168.31,168.4,12540.0,166.4948,166.6134,166.4354,166.5244,12540.0
2024-06-25 13:40:00,168.4,168.45,168.29,168.35,110648.0,166.5244,166.5739,166.4157,166.475,110648.0
2024-06-25 13:45:00,168.37,168.88,168.37,168.64,7473.0,166.4948,166.9991,166.4948,166.7618,7473.0
2024-06-25 13:50:00,168.78,169.0,168.58,168.67,6511.0,166.9002,167.1178,166.7024,166.7914,6511.0
2024-06-25 13:55:00,168.67,168.81,168.62,168.75,9230.0,166.7914,166.9299,166.742,166.8705,9230.0
2024-06-25 14:00:00,168.75,168.79,168.68,168.78,7564.0,166.8705,166.9101,166.8013,166.9002,7564.0
2024-06-25 14:05:00,168.78,168.8,168.43,168.48,16029.0,166.9002,166.92,166.5541,166.6035,16029.0
2024-06-25 14:10:00,168.5,168.55,168.44,168.46,9516.0,166.6233,166.6728,166.564,166.5838,9516.0
2024-06-25 14:15:00,168.47,168.5,168.27,168.45,46086.0,166.5937,166.6233,166.3959,166.5739,46086.0
2024-06-25 14:20:00,168.34,168.63,168.34,168.58,6552.0,166.4651,166.7519,166.4651,166.7024,6552.0
2024-06-25 14:25:00,168.62,168.69,168.49,168.54,18734.0,166.742,166.8112,166.6134,166.6629,18734.0
2024-06-25 14:30:00,168.56,168.56,168.41,168.48,6719.0,166.6827,166.6827,166.5343,166.6035,6719.0
2024-06-25 14:35:00,168.42,168.58,168.38,168.44,8458.0,166.5442,166.7024,166.5047,166.564,8458.0
2024-06-25 14:40:00,168.39,168.41,168.27,168.32,21249.0,166.5146,166.5343,166.3959,166.4453,21249.0
2024-06-25 14:45:00,168.29,168.36,168.14,168.15,11855.0,166.4157,166.4849,166.2673,166.2772,11855.0
2024-06-25 14:50:00,168.21,168.54,168.12,168.3,44137.0,166.3366,166.6629,166.2476,166.4256,44137.0
2024-06-25 14:55:00,168.29,168.39,168.18,168.28,9333.0,166.4157,166.5146,166.3069,166.4058,9333.0
2024-06-25 15:00:00,168.33,168.33,168.14,168.16,13272.0,166.4552,166.4552,166.2673,166.2871,13272.0
2024-06-25 15:05:00,168.16,168.22,168.04,168.09,13604.0,166.2871,166.3464,166.1684,166.2179,13604.0
2024-06-25 15:10:00,168.12,168.13,167.93,167.97,13199.0,166.2476,166.2574,166.0597,166.0992,13199.0
2024-06-25 15:15:00,167.94,168.34,167.94,168.23,10717.0,166.0696,166.4651,166.0696,166.3563,10717.0
2024-06-25 15:20:00,168.23,168.4,168.2,168.37,12026.0,166.3563,166.5244,166.3267,166.4948,12026.0
2024-06-25 15:25:00,168.36,168.36,168.15,168.17,17991.0,166.4849,166.4849,166.2772,166.297,17991.0
2024-06-25 15:30:00,168.18,168.27,168.12,168.14,18832.0,166.3069,166.3959,166.2476,166.2673,18832.0
2024-06-25 15:35:00,168.12,168.37,168.05,168.17,49182.0,166.2476,166.4948,166.1783,166.297,49182.0
2024-06-25 15:40:00,168.14,168.17,167.95,168.16,24798.0,166.2673,166.297,166.0795,166.2871,24798.0
2024-06-25 15:45:00,168.12,168.59,168.12,168.55,14350.0,166.2476,166.7123,166.2476,166.6728,14350.0
2024-06-25 15:50:00,168.59,168.77,168.15,168.25,43168.0,166.7123,166.8903,166.2772,166.3761,43168.0
2024-06-25 15:55:00,168.21,168.23,167.72,168.0,147768.0,166.3366,166.3563,165.852,166.1289,147768.0
2024-06-26 09:30:00,167.21,168.22,166.45,166.64,82597.0,165.3477,166.3464,164.5962,164.784,82597.0
2024-06-26 09:35:00,166.68,167.42,166.68,167.42,19550.0,164.8236,165.5554,164.8236,165.5554,19550.0
2024-06-26 09:40:00,167.5,167.9,167.18,167.21,16194.0,165.6345,166.03,165.318,165.3477,16194.0
2024-06-26 09:45:00,167.11,167.74,167.11,167.6,9757.0,165.2488,165.8718,165.2488,165.7333,9757.0
2024-06-26 09:50:00,167.6,167.69,167.41,167.59,13443.0,165.7333,165.8223,165.5455,165.7235,13443.0
2024-06-26 09:55:00,167.66,167.8,167.39,167.71,13332.0,165.7927,165.9311,165.5257,165.8421,13332.0
2024-06-26 10:00:00,167.73,167.98,167.53,167.55,11463.0,165.8619,166.1091,165.6641,165.6839,11463.0
2024-06-26 10:05:00,167.62,167.78,167.54,167.78,5542.0,165.7531,165.9113,165.674,165.9113,5542.0
2024-06-26 10:10:00,167.84,168.22,167.83,168.14,6399.0,165.9707,166.3464,165.9608,166.2673,6399.0
2024-06-26 10:15:00,168.19,168.39,168.07,168.07,9747.0,166.3168,166.5146,166.1981,166.1981,9747.0
2024-06-26 10:20:00,168.12,168.14,168.02,168.08,5241.0,166.2476,166.2673,166.1487,166.208,5241.0
2024-06-26 10:25:00,168.08,168.39,168.07,168.27,9580.0,166.208,166.5146,166.1981,166.3959,9580.0
2024-06-26 10:30:00,168.34,168.44,168.18,168.18,4967.0,166.4651,166.564,166.3069,166.3069,4967.0
2024-06-26 10:35:00,168.12,168.18,168.03,168.03,4460.0,166.2476,166.3069,166.1586,166.1586,4460.0
2024-06-26 10:40:00,168.0,168.12,168.0,168.05,4361.0,166.1289,166.2476,166.1289,166.1783,4361.0
2024-06-26 10:45:00,168.0,168.35,167.99,168.21,5138.0,166.1289,166.475,166.119,166.3366,5138.0
2024-06-26 10:50:00,168.2,168.31,168.15,168.17,10466.0,166.3267,166.4354,166.2772,166.297,10466.0
2024-06-26 10:55:00,168.17,168.28,168.14,168.27,22998.0,166.297,166.4058,166.2673,166.3959,22998.0
2024-06-26 11:00:00,168.24,168.42,168.22,168.26,10904.0,166.3662,166.5442,166.3464,166.386,10904.0
2024-06-26 11:05:00,168.26,168.5,168.21,168.5,4018.0,166.386,166.6233,166.3366,166.6233,4018.0
2024-06-26 11:10:00,168.53,168.68,168.27,168.6,37776.0,166.653,166.8013,166.3959,166.7222,37776.0
2024-06-26 11:15:00,168.75,169.26,168.75,169.26,13676.0,166.8705,167.3749,166.8705,167.3749,13676.0
2024-06-26 11:20:00,169.44,169.71,169.37,169.66,11736.0,167.5529,167.8198,167.4836,167.7704,11736.0
2024-06-26 11:25:00,169.58,169.66,169.5,169.53,8150.0,167.6913,167.7704,167.6122,167.6419,8150.0
2024-06-26 11:30:00,169.56,169.62,169.35,169.38,11588.0,167.6715,167.7309,167.4639,167.4935,11588.0
2024-06-26 11:35:00,169.34,169.47,169.3,169.4,15614.0,167.454,167.5825,167.4144,167.5133,15614.0
2024-06-26 11:40:00,169.34,169.6,169.3,169.6,10881.0,167.454,167.7111,167.4144,167.7111,10881.0
2024-06-26 11:45:00,169.62,169.62,169.4,169.56,7665.0,167.7309,167.7309,167.5133,167.6715,7665.0
2024-06-26 11:50:00,169.49,169.62,169.47,169.62,6022.0,167.6023,167.7309,167.5825,167.7309,6022.0
2024-06-26 11:55:00,169.58,169.65,169.47,169.63,11464.0,167.6913,167.7605,167.5825,167.7407,11464.0
2024-06-26 12:00:00,169.55,169.66,169.54,169.55,5368.0,167.6616,167.7704,167.6517,167.6616,5368.0
2024-06-26 12:05:00,169.63,169.79,169.55,169.55,8689.0,167.7407,167.899,167.6616,167.6616,8689.0
2024-06-26 12:10:00,169.55,169.56,169.45,169.52,10318.0,167.6616,167.6715,167.5627,167.632,10318.0
2024-06-26 12:15:00,169.55,169.71,169.48,169.7,15610.0,167.6616,167.8198,167.5924,167.81,15610.0
2024-06-26 12:20:00,169.7,169.7,169.37,169.37,25094.0,167.81,167.81,167.4836,167.4836,25094.0
2024-06-26 12:25:00,169.43,169.52,169.35,169.46,26697.0,167.543,167.632,167.4639,167.5726,26697.0
2024-06-26 12:30:00,169.42,169.59,169.32,169.53,25248.0,167.5331,167.7012,167.4342,167.6419,25248.0
2024-06-26 12:35:00,169.48,169.67,169.38,169.6,6881.0,167.5924,167.7803,167.4935,167.7111,6881.0
2024-06-26 12:40:00,169.58,169.77,169.52,169.67,21992.0,167.6913,167.8792,167.632,167.7803,21992.0
2024-06-26 12:45:00,169.52,169.67,169.43,169.45,17347.0,167.632,167.7803,167.543,167.5627,17347.0
2024-06-26 12:50:00,169.49,169.58,169.39,169.44,7777.0,167.6023,167.6913,167.5034,167.5529,7777.0
2024-06-26 12:55:00,169.44,169.61,169.37,169.61,7653.0,167.5529,167.721,167.4836,167.721,7653.0
2024-06-26 13:00:00,169.64,169.89,169.53,169.61,24785.0,167.7506,167.9978,167.6419,167.721,24785.0
2024-06-26 13:05:00,169.62,169.82,169.58,169.7,9552.0,167.7309,167.9286,167.6913,167.81,9552.0
2024-06-26 13:10:00,169.72,169.83,169.66,169.8,5372.0,167.8297,167.9385,167.7704,167.9088,5372.0
2024-06-26 13:15:00,169.8,169.8,169.6,169.69,17666.0,167.9088,167.9088,167.7111,167.8001,17666.0
2024-06-26 13:20:00,169.69,169.74,169.53,169.6,9807.0,167.8001,167.8495,167.6419,167.7111,9807.0
2024-06-26 13:25:00,169.62,169.66,169.48,169.55,11638.0,167.7309,167.7704,167.5924,167.6616,11638.0
2024-06-26 13:30:00,169.52,169.68,169.48,169.66,11938.0,167.632,167.7902,167.5924,167.7704,11938.0
2024-06-26 13:35:00,169.67,169.67,169.42,169.5,17555.0,167.7803,167.7803,167.5331,167.6122,17555.0
2024-06-26 13:40:00,169.52,169.53,169.46,169.47,4170.0,167.632,167.6419,167.5726,167.5825,4170.0
2024-06-26 13:45:00,169.5,169.53,169.39,169.39,8701.0,167.6122,167.6419,167.5034,167.5034,8701.0
2024-06-26 13:50:00,169.4,169.64,169.39,169.58,17007.0,167.5133,167.7506,167.5034,167.6913,17007.0
2024-06-26 13:55:00,169.55,169.75,169.55,169.57,13045.0,167.6616,167.8594,167.6616,167.6814,13045.0
2024-06-26 14:00:00,169.57,169.7,169.54,169.7,16249.0,167.6814,167.81,167.6517,167.81,16249.0
2024-06-26 14:05:00,169.7,169.89,169.65,169.89,20873.0,167.81,167.9978,167.7605,167.9978,20873.0
2024-06-26 14:10:00,169.91,170.16,169.87,170.11,6199.0,168.0176,168.2648,167.9781,168.2154,6199.0
2024-06-26 14:15:00,170.13,170.48,170.13,170.48,11138.0,168.2352,168.5813,168.2352,168.5813,11138.0
2024-06-26 14:20:00,170.44,170.5,170.4,170.47,5714.0,168.5417,168.6011,168.5022,168.5714,5714.0
2024-06-26 14:25:00,170.47,170.74,170.42,170.72,8460.0,168.5714,168.8384,168.5219,168.8186,8460.0
2024-06-26 14:30:00,170.72,170.83,170.63,170.83,8950.0,168.8186,168.9274,168.7296,168.9274,8950.0
2024-06-26 14:35:00,170.79,170.86,170.75,170.84,5783.0,168.8878,168.957,168.8483,168.9373,5783.0
2024-06-26 14:40:00,170.87,171.07,170.82,171.05,13075.0,168.9669,169.1647,168.9175,169.1449,13075.0
2024-06-26 14:45:00,171.01,171.49,171.01,171.39,20619.0,169.1054,169.58,169.1054,169.4811,20619.0
2024-06-26 14:50:00,171.4,171.48,171.18,171.31,11352.0,169.491,169.5701,169.2735,169.402,11352.0
2024-06-26 14:55:00,171.39,171.48,171.3,171.42,11827.0,169.4811,169.5701,169.3921,169.5108,11827.0
2024-06-26 15:00:00,171.44,171.45,171.1,171.21,11349.0,169.5306,169.5405,169.1944,169.3031,11349.0
2024-06-26 15:05:00,171.2,171.27,171.13,171.18,5681.0,169.2933,169.3625,169.224,169.2735,5681.0
2024-06-26 15:10:00,171.17,171.2,171.07,171.17,10662.0,169.2636,169.2933,169.1647,169.2636,10662.0
2024-06-26 15:15:00,171.18,171.24,171.0,171.01,12545.0,169.2735,169.3328,169.0955,169.1054,12545.0
2024-06-26 15:20:00,170.97,171.08,170.95,171.05,9187.0,169.0658,169.1746,169.046,169.1449,9187.0
2024-06-26 15:25:00,171.06,171.07,170.92,170.97,16026.0,169.1548,169.1647,169.0164,169.0658,16026.0
2024-06-26 15:30:00,170.96,171.07,170.87,171.05,13036.0,169.0559,169.1647,168.9669,169.1449,13036.0
2024-06-26 15:35:00,171.05,171.1,170.94,171.03,18271.0,169.1449,169.1944,169.0362,169.1251,18271.0
2024-06-26 15:40:00,171.05,171.15,170.98,171.05,17038.0,169.1449,169.2438,169.0757,169.1449,17038.0
2024-06-26 15:45:00,171.05,171.19,171.04,171.12,22494.0,169.1449,169.2834,169.135,169.2141,22494.0
2024-06-26 15:50:00,171.14,171.49,171.09,171.41,33395.0,169.2339,169.58,169.1845,169.5009,33395.0
2024-06-26 15:55:00,171.38,171.51,170.83,170.86,122225.0,169.4712,169.5998,168.9274,168.957,122225.0
2024-06-27 09:30:00,174.49,175.94,174.26,174.94,223533.0,172.5466,173.9805,172.3192,172.9916,223533.0
2024-06-27 09:35:00,175.13,179.3,175.06,179.27,173035.0,173.1795,177.303,173.1103,177.2734,173035.0
2024-06-27 09:40:00,179.02,181.18,178.54,180.06,166465.0,177.0262,179.1621,176.5515,178.0546,166465.0
2024-06-27 09:45:00,180.06,181.66,179.8,180.34,164389.0,178.0546,179.6368,177.7975,178.3315,164389.0
2024-06-27 09:50:00,180.19,180.99,179.29,179.31,90514.0,178.1831,178.9742,177.2932,177.3129,90514.0
2024-06-27 09:55:00,179.39,179.44,177.14,177.65,84562.0,177.392,177.4415,175.1671,175.6714,84562.0
2024-06-27 10:00:00,177.65,178.05,177.29,178.03,49354.0,175.6714,176.067,175.3154,176.0472,49354.0
2024-06-27 10:05:00,177.95,178.64,177.54,178.63,90551.0,175.9681,176.6504,175.5626,176.6405,90551.0
2024-06-27 10:10:00,178.63,178.86,178.07,178.31,68489.0,176.6405,176.8679,176.0867,176.3241,68489.0
2024-06-27 10:15:00,178.34,179.03,178.16,179.03,50233.0,176.3537,177.036,176.1757,177.036,50233.0
2024-06-27 10:20:00,179.0,179.26,178.71,179.07,67044.0,177.0064,177.2635,176.7196,177.0756,67044.0
2024-06-27 10:25:00,179.06,179.71,178.93,179.71,46815.0,177.0657,177.7085,176.9372,177.7085,46815.0
2024-06-27 10:30:00,179.68,179.96,179.21,179.38,63566.0,177.6788,177.9557,177.214,177.3821,63566.0
2024-06-27 10:35:00,179.38,179.53,178.98,179.37,67899.0,177.3821,177.5305,176.9866,177.3723,67899.0
2024-06-27 10:40:00,179.45,180.18,179.35,180.18,32558.0,177.4514,178.1732,177.3525,178.1732,32558.0
2024-06-27 10:45:00,180.23,180.47,179.43,179.43,37638.0,178.2227,178.46,177.4316,177.4316,37638.0
2024-06-27 10:50:00,179.43,179.43,178.86,179.1,17732.0,177.4316,177.4316,176.8679,177.1053,17732.0
2024-06-27 10:55:00,179.1,179.1,178.35,178.74,24837.0,177.1053,177.1053,176.3636,176.7493,24837.0
2024-06-27 11:00:00,178.86,179.02,178.46,178.67,23290.0,176.8679,177.0262,176.4724,176.6801,23290.0
2024-06-27 11:05:00,178.52,178.73,178.24,178.32,33388.0,176.5317,176.7394,176.2548,176.334,33388.0
2024-06-27 11:10:00,178.41,178.41,177.71,177.75,74130.0,176.423,176.423,175.7307,175.7703,74130.0
2024-06-27 11:15:00,177.75,177.83,177.01,177.31,48236.0,175.7703,175.8494,175.0385,175.3352,48236.0
2024-06-27 11:20:00,177.33,177.37,177.0,177.07,11975.0,175.355,175.3945,175.0287,175.0979,11975.0
2024-06-27 11:25:00,177.09,177.38,177.04,177.36,9762.0,175.1177,175.4044,175.0682,175.3846,9762.0
2024-06-27 11:30:00,177.27,177.38,177.0,177.01,7547.0,175.2956,175.4044,175.0287,175.0385,7547.0
2024-06-27 11:35:00,177.07,177.35,177.0,177.0,66833.0,175.0979,175.3748,175.0287,175.0287,66833.0
2024-06-27 11:40:00,177.0,177.29,176.93,177.29,14742.0,175.0287,175.3154,174.9594,175.3154,14742.0
2024-06-27 11:45:00,177.29,177.4,176.62,176.71,13199.0,175.3154,175.4242,174.6529,174.7419,13199.0
2024-06-27 11:50:00,176.73,176.86,176.33,176.37,49718.0,174.7617,174.8902,174.3661,174.4057,49718.0
2024-06-27 11:55:00,176.38,176.65,176.31,176.31,13691.0,174.4156,174.6826,174.3463,174.3463,13691.0
2024-06-27 12:00:00,176.37,176.37,175.9,175.96,16485.0,174.4057,174.4057,173.9409,174.0002,16485.0
2024-06-27 12:05:00,175.91,176.18,175.78,176.07,20242.0,173.9508,174.2178,173.8222,174.109,20242.0
2024-06-27 12:10:00,175.99,176.26,175.72,176.23,16747.0,174.0299,174.2969,173.7629,174.2672,16747.0
2024-06-27 12:15:00,176.23,176.23,175.97,175.97,23873.0,174.2672,174.2672,174.0101,174.0101,23873.0
2024-06-27 12:20:00,176.06,176.5,176.05,176.41,14515.0,174.0991,174.5342,174.0892,174.4452,14515.0
2024-06-27 12:25:00,176.42,176.57,176.04,176.04,9525.0,174.4551,174.6034,174.0793,174.0793,9525.0
2024-06-27 12:30:00,176.12,176.3,176.01,176.24,15676.0,174.1585,174.3365,174.0497,174.2771,15676.0
2024-06-27 12:35:00,176.31,176.59,176.26,176.3,7906.0,174.3463,174.6232,174.2969,174.3365,7906.0
2024-06-27 12:40:00,176.32,176.35,176.09,176.15,10857.0,174.3562,174.3859,174.1288,174.1881,10857.0
2024-06-27 12:45:00,176.2,176.88,176.12,176.74,52503.0,174.2376,174.91,174.1585,174.7716,52503.0
2024-06-27 12:50:00,176.75,177.03,176.54,177.0,16801.0,174.7814,175.0583,174.5738,175.0287,16801.0
2024-06-27 12:55:00,177.01,177.17,176.8,176.8,27657.0,175.0385,175.1968,174.8309,174.8309,27657.0
2024-06-27 13:00:00,176.8,176.88,176.53,176.59,18894.0,174.8309,174.91,174.5639,174.6232,18894.0
2024-06-27 13:05:00,176.7,176.81,176.59,176.78,8643.0,174.732,174.8408,174.6232,174.8111,8643.0
2024-06-27 13:10:00,176.79,176.87,176.61,176.64,10450.0,174.821,174.9001,174.643,174.6727,10450.0
2024-06-27 13:15:00,176.63,176.63,176.27,176.31,16900.0,174.6628,174.6628,174.3068,174.3463,16900.0
2024-06-27 13:20:00,176.32,176.62,176.25,176.62,20625.0,174.3562,174.6529,174.287,174.6529,20625.0
2024-06-27 13:25:00,176.54,176.77,176.42,176.61,12993.0,174.5738,174.8012,174.4551,174.643,12993.0
2024-06-27 13:30:00,176.63,176.74,176.46,176.64,14335.0,174.6628,174.7716,174.4947,174.6727,14335.0
2024-06-27 13:35:00,176.63,176.71,176.11,176.24,68064.0,174.6628,174.7419,174.1486,174.2771,68064.0
2024-06-27 13:40:00,176.24,176.4,176.16,176.4,7853.0,174.2771,174.4353,174.198,174.4353,7853.0
2024-06-27 13:45:00,176.36,176.43,176.13,176.14,5567.0,174.3958,174.465,174.1683,174.1782,5567.0
2024-06-27 13:50:00,176.11,176.14,175.5,175.97,26920.0,174.1486,174.1782,173.5454,174.0101,26920.0
2024-06-27 13:55:00,175.81,175.98,175.67,175.7,7259.0,173.8519,174.02,173.7135,173.7431,7259.0
2024-06-27 14:00:00,175.72,175.72,175.5,175.61,6726.0,173.7629,173.7629,173.5454,173.6541,6726.0
2024-06-27 14:05:00,175.58,175.7,175.45,175.53,41263.0,173.6245,173.7431,173.4959,173.575,41263.0
2024-06-27 14:10:00,175.63,175.75,175.46,175.5,8866.0,173.6739,173.7926,173.5058,173.5454,8866.0
2024-06-27 14:15:00,175.54,175.56,175.17,175.31,23965.0,173.5849,173.6047,173.219,173.3575,23965.0
2024-06-27 14:20:00,175.27,175.37,175.0,175.0,9262.0,173.3179,173.4168,173.0509,173.0509,9262.0
2024-06-27 14:25:00,174.97,175.01,174.57,174.63,16107.0,173.0213,173.0608,172.6257,172.6851,16107.0
2024-06-27 14:30:00,174.68,174.78,174.39,174.74,15592.0,172.7345,172.8334,172.4477,172.7938,15592.0
2024-06-27 14:35:00,174.74,175.13,174.72,175.08,16741.0,172.7938,173.1795,172.7741,173.13,16741.0
2024-06-27 14:40:00,175.13,175.18,175.01,175.14,9671.0,173.1795,173.2289,173.0608,173.1894,9671.0
2024-06-27 14:45:00,175.05,175.54,174.98,175.25,15449.0,173.1004,173.5849,173.0312,173.2981,15449.0
2024-06-27 14:50:00,175.3,175.3,174.98,174.98,4896.0,173.3476,173.3476,173.0312,173.0312,4896.0
2024-06-27 14:55:00,174.99,175.02,174.74,174.87,5983.0,173.041,173.0707,172.7938,172.9224,5983.0
2024-06-27 15:00:00,174.83,175.46,174.83,175.46,22006.0,172.8828,173.5058,172.8828,173.5058,22006.0
2024-06-27 15:05:00,175.49,175.6,175.39,175.41,7764.0,173.5355,173.6442,173.4366,173.4564,7764.0
2024-06-27 15:10:00,175.4,175.44,175.19,175.24,8441.0,173.4465,173.486,173.2388,173.2883,8441.0
2024-06-27 15:15:00,175.21,175.35,175.09,175.22,13125.0,173.2586,173.397,173.1399,173.2685,13125.0
2024-06-27 15:20:00,175.22,175.29,175.11,175.17,12728.0,173.2685,173.3377,173.1597,173.219,12728.0
2024-06-27 15:25:00,175.17,175.22,175.1,175.18,13962.0,173.219,173.2685,173.1498,173.2289,13962.0
2024-06-27 15:30:00,175.18,175.42,175.17,175.31,15675.0,173.2289,173.4663,173.219,173.3575,15675.0
2024-06-27 15:35:00,175.31,175.77,175.17,175.65,18460.0,173.3575,173.8124,173.219,173.6937,18460.0
2024-06-27 15:40:00,175.72,176.03,175.66,175.97,17926.0,173.7629,174.0695,173.7036,174.0101,17926.0
2024-06-27 15:45:00,175.99,176.25,175.92,176.17,34903.0,174.0299,174.287,173.9607,174.2079,34903.0
2024-06-27 15:50:00,176.16,176.41,176.15,176.28,48224.0,174.198,174.4452,174.1881,174.3167,48224.0
2024-06-27 15:55:00,176.31,176.6,176.19,176.5,149829.0,174.3463,174.6331,174.2277,174.5342,149829.0
2024-06-28 09:30:00,176.46,176.89,175.97,176.52,71910.0,174.4947,174.9199,174.0101,174.554,71910.0
2024-06-28 09:35:00,176.5,177.0,175.21,175.6,10853.0,174.5342,175.0287,173.2586,173.6442,10853.0
2024-06-28 09:40:00,175.6,175.87,175.12,175.48,7462.0,173.6442,173.9112,173.1696,173.5256,7462.0
2024-06-28 09:45:00,175.76,175.76,175.12,175.68,11240.0,173.8025,173.8025,173.1696,173.7234,11240.0
2024-06-28 09:50:00,175.68,176.03,175.48,175.63,17760.0,173.7234,174.0695,173.5256,173.6739,17760.0
2024-06-28 09:55:00,175.76,175.76,175.21,175.28,11121.0,173.8025,173.8025,173.2586,173.3278,11121.0
2024-06-28 10:00:00,175.39,175.57,174.75,175.32,23731.0,173.4366,173.6146,172.8037,173.3674,23731.0
2024-06-28 10:05:00,175.36,176.0,175.22,176.0,18135.0,173.4069,174.0398,173.2685,174.0398,18135.0
2024-06-28 10:10:00,176.14,176.32,175.72,175.75,7356.0,174.1782,174.3562,173.7629,173.7926,7356.0
2024-06-28 10:15:00,175.73,175.96,175.5,175.57,11594.0,173.7728,174.0002,173.5454,173.6146,11594.0
2024-06-28 10:20:00,175.5,176.0,175.5,175.86,7683.0,173.5454,174.0398,173.5454,173.9014,7683.0
2024-06-28 10:25:00,175.88,176.03,175.83,175.83,8705.0,173.9211,174.0695,173.8717,173.8717,8705.0
2024-06-28 10:30:00,175.84,176.16,175.61,176.11,23810.0,173.8816,174.198,173.6541,174.1486,23810.0
2024-06-28 10:35:00,176.08,176.82,176.03,176.75,16147.0,174.1189,174.8507,174.0695,174.7814,16147.0
2024-06-28 10:40:00,176.75,176.83,176.62,176.82,10091.0,174.7814,174.8605,174.6529,174.8507,10091.0
2024-06-28 10:45:00,176.9,177.07,176.8,176.98,37407.0,174.9298,175.0979,174.8309,175.0089,37407.0
2024-06-28 10:50:00,176.98,176.98,175.98,176.13,40819.0,175.0089,175.0089,174.02,174.1683,40819.0
2024-06-28 10:55:00,176.15,176.21,175.46,175.46,32052.0,174.1881,174.2475,173.5058,173.5058,32052.0
2024-06-28 11:00:00,175.41,175.8,175.36,175.76,41551.0,173.4564,173.842,173.4069,173.8025,41551.0
2024-06-28 11:05:00,175.76,176.05,175.73,175.92,22679.0,173.8025,174.0892,173.7728,173.9607,22679.0
2024-06-28 11:10:00,175.92,176.1,175.79,175.94,17167.0,173.9607,174.1387,173.8321,173.9805,17167.0
2024-06-28 11:15:00,175.92,175.99,175.62,175.64,10704.0,173.9607,174.0299,173.664,173.6838,10704.0
2024-06-28 11:20:00,175.72,175.89,175.46,175.46,6097.0,173.7629,173.931,173.5058,173.5058,6097.0
2024-06-28 11:25:00,175.46,175.52,175.21,175.44,5702.0,173.5058,173.5651,173.2586,173.486,5702.0
2024-06-28 11:30:00,175.38,175.62,175.28,175.62,12522.0,173.4267,173.664,173.3278,173.664,12522.0
2024-06-28 11:35:00,175.55,175.9,175.55,175.9,8566.0,173.5948,173.9409,173.5948,173.9409,8566.0
2024-06-28 11:40:00,175.87,175.99,175.7,175.96,10435.0,173.9112,174.0299,173.7431,174.0002,10435.0
2024-06-28 11:45:00,175.99,176.02,175.82,175.83,7842.0,174.0299,174.0596,173.8618,173.8717,7842.0
2024-06-28 11:50:00,175.81,176.03,175.81,176.03,11450.0,173.8519,174.0695,173.8519,174.0695,11450.0
2024-06-28 11:55:00,176.01,176.08,175.86,176.06,6914.0,174.0497,174.1189,173.9014,174.0991,6914.0
2024-06-28 12:00:00,176.04,176.13,175.84,175.9,7699.0,174.0793,174.1683,173.8816,173.9409,7699.0
2024-06-28 12:05:00,175.86,176.0,175.74,175.78,8504.0,173.9014,174.0398,173.7827,173.8222,8504.0
2024-06-28 12:10:00,175.78,175.86,175.69,175.77,4705.0,173.8222,173.9014,173.7332,173.8124,4705.0
2024-06-28 12:15:00,175.76,175.8,175.58,175.69,8048.0,173.8025,173.842,173.6245,173.7332,8048.0
2024-06-28 12:20:00,175.66,175.77,175.61,175.73,3930.0,173.7036,173.8124,173.6541,173.7728,3930.0
2024-06-28 12:25:00,175.81,175.87,175.61,175.66,4702.0,173.8519,173.9112,173.6541,173.7036,4702.0
2024-06-28 12:30:00,175.69,175.71,175.17,175.21,6803.0,173.7332,173.753,173.219,173.2586,6803.0
2024-06-28 12:35:00,175.22,175.45,175.12,175.36,6506.0,173.2685,173.4959,173.1696,173.4069,6506.0
2024-06-28 12:40:00,175.42,175.5,175.29,175.47,6999.0,173.4663,173.5454,173.3377,173.5157,6999.0
2024-06-28 12:45:00,175.39,175.39,175.05,175.15,8120.0,173.4366,173.4366,173.1004,173.1993,8120.0
2024-06-28 12:50:00,175.16,175.25,175.08,175.19,4753.0,173.2091,173.2981,173.13,173.2388,4753.0
2024-06-28 12:55:00,175.12,175.22,175.02,175.07,5006.0,173.1696,173.2685,173.0707,173.1202,5006.0
2024-06-28 13:00:00,175.04,175.13,174.88,175.08,9126.0,173.0905,173.1795,172.9323,173.13,9126.0
2024-06-28 13:05:00,175.09,175.21,175.03,175.03,9668.0,173.1399,173.2586,173.0806,173.0806,9668.0
2024-06-28 13:10:00,175.04,175.36,175.03,175.32,25052.0,173.0905,173.4069,173.0806,173.3674,25052.0
2024-06-28 13:15:00,175.32,175.6,175.32,175.53,26945.0,173.3674,173.6442,173.3674,173.575,26945.0
2024-06-28 13:20:00,175.55,175.61,175.3,175.34,11758.0,173.5948,173.6541,173.3476,173.3871,11758.0
2024-06-28 13:25:00,175.36,175.36,175.08,175.15,8189.0,173.4069,173.4069,173.13,173.1993,8189.0
2024-06-28 13:30:00,175.08,175.13,174.83,174.84,23573.0,173.13,173.1795,172.8828,172.8927,23573.0
2024-06-28 13:35:00,174.85,174.93,174.79,174.87,5668.0,172.9026,172.9817,172.8433,172.9224,5668.0
2024-06-28 13:40:00,174.87,174.97,174.82,174.89,8504.0,172.9224,173.0213,172.8729,172.9422,8504.0
2024-06-28 13:45:00,174.91,175.11,174.91,174.99,6990.0,172.9619,173.1597,172.9619,173.041,6990.0
2024-06-28 13:50:00,174.99,175.01,174.88,174.99,8823.0,173.041,173.0608,172.9323,173.041,8823.0
2024-06-28 13:55:00,174.97,175.05,174.79,174.83,8308.0,173.0213,173.1004,172.8433,172.8828,8308.0
2024-06-28 14:00:00,174.81,175.0,174.8,174.96,11514.0,172.863,173.0509,172.8532,173.0114,11514.0
2024-06-28 14:05:00,175.0,175.15,174.91,174.97,14367.0,173.0509,173.1993,172.9619,173.0213,14367.0
2024-06-28 14:10:00,174.86,175.07,174.86,175.02,16762.0,172.9125,173.1202,172.9125,173.0707,16762.0
2024-06-28 14:15:00,175.04,175.24,174.9,175.2,12519.0,173.0905,173.2883,172.952,173.2487,12519.0
2024-06-28 14:20:00,175.17,175.23,174.96,174.96,12616.0,173.219,173.2784,173.0114,173.0114,12616.0
2024-06-28 14:25:00,174.93,175.13,174.93,175.06,15706.0,172.9817,173.1795,172.9817,173.1103,15706.0
2024-06-28 14:30:00,175.0,175.06,174.73,174.88,9824.0,173.0509,173.1103,172.7839,172.9323,9824.0
2024-06-28 14:35:00,174.94,174.94,174.51,174.51,9522.0,172.9916,172.9916,172.5664,172.5664,9522.0
2024-06-28 14:40:00,174.51,174.68,174.51,174.63,31906.0,172.5664,172.7345,172.5664,172.6851,31906.0
2024-06-28 14:45:00,174.63,174.75,174.59,174.75,16286.0,172.6851,172.8037,172.6455,172.8037,16286.0
2024-06-28 14:50:00,174.74,174.77,174.52,174.52,8833.0,172.7938,172.8235,172.5763,172.5763,8833.0
2024-06-28 14:55:00,174.52,174.62,174.41,174.5,12312.0,172.5763,172.6752,172.4675,172.5565,12312.0
2024-06-28 15:00:00,174.49,174.49,174.16,174.17,12704.0,172.5466,172.5466,172.2203,172.2302,12704.0
2024-06-28 15:05:00,174.15,174.33,174.05,174.06,25530.0,172.2104,172.3884,172.1115,172.1214,25530.0
2024-06-28 15:10:00,174.11,174.24,174.08,174.08,16013.0,172.1708,172.2994,172.1412,172.1412,16013.0
2024-06-28 15:15:00,174.1,174.2,174.01,174.07,15322.0,172.161,172.2598,172.072,172.1313,15322.0
2024-06-28 15:20:00,174.11,174.13,173.97,174.0,14031.0,172.1708,172.1906,172.0324,172.0621,14031.0
2024-06-28 15:25:00,174.04,174.14,173.86,174.13,17980.0,172.1016,172.2005,171.9236,172.1906,17980.0
2024-06-28 15:30:00,174.15,174.18,173.64,173.83,32767.0,172.2104,172.2401,171.7061,171.894,32767.0
2024-06-28 15:35:00,173.85,173.89,173.67,173.68,19842.0,171.9137,171.9533,171.7357,171.7456,19842.0
2024-06-28 15:40:00,173.71,173.8,173.52,173.52,31909.0,171.7753,171.8643,171.5874,171.5874,31909.0
2024-06-28 15:45:00,173.55,173.61,173.24,173.28,50764.0,171.6171,171.6764,171.3105,171.3501,50764.0
2024-06-28 15:50:00,173.23,173.64,173.22,173.45,62690.0,171.3006,171.7061,171.2908,171.5182,62690.0
2024-06-28 15:55:00,173.47,173.5,173.03,173.24,160597.0,171.538,171.5676,171.1029,171.3105,160597.0
2024-07-01 09:30:00,173.26,173.47,172.23,172.87,52439.0,171.3303,171.538,170.3118,170.9447,52439.0
2024-07-01 09:35:00,173.09,173.32,172.69,173.31,26239.0,171.1622,171.3896,170.7667,171.3798,26239.0
2024-07-01 09:40:00,173.36,173.81,172.96,173.6,34781.0,171.4292,171.8742,171.0337,171.6665,34781.0
2024-07-01 09:45:00,173.51,174.16,173.3,174.0,11323.0,171.5775,172.2203,171.3699,172.0621,11323.0
2024-07-01 09:50:00,174.0,174.77,173.93,174.62,13850.0,172.0621,172.8235,171.9928,172.6752,13850.0
2024-07-01 09:55:00,174.59,174.9,174.44,174.45,15648.0,172.6455,172.952,172.4972,172.5071,15648.0
2024-07-01 10:00:00,174.62,175.46,174.53,174.73,19095.0,172.6752,173.5058,172.5862,172.7839,19095.0
2024-07-01 10:05:00,174.78,174.93,174.34,174.53,15355.0,172.8334,172.9817,172.3983,172.5862,15355.0
2024-07-01 10:10:00,174.53,174.68,174.22,174.28,8457.0,172.5862,172.7345,172.2796,172.339,8457.0
2024-07-01 10:15:00,174.32,174.66,174.31,174.35,7687.0,172.3785,172.7147,172.3686,172.4082,7687.0
2024-07-01 10:20:00,174.36,174.57,174.09,174.57,7580.0,172.4181,172.6257,172.1511,172.6257,7580.0
2024-07-01 10:25:00,174.56,174.66,174.45,174.54,4238.0,172.6158,172.7147,172.5071,172.5961,4238.0
2024-07-01 10:30:00,174.58,174.58,174.17,174.26,6591.0,172.6356,172.6356,172.2302,172.3192,6591.0
2024-07-01 10:35:00,174.22,174.22,173.84,173.93,20538.0,172.2796,172.2796,171.9039,171.9928,20538.0
2024-07-01 10:40:00,173.98,173.98,173.46,173.49,7048.0,172.0423,172.0423,171.5281,171.5577,7048.0
2024-07-01 10:45:00,173.46,173.66,173.18,173.18,6607.0,171.5281,171.7259,171.2512,171.2512,6607.0
2024-07-01 10:50:00,173.22,173.77,173.21,173.77,5977.0,171.2908,171.8346,171.2809,171.8346,5977.0
2024-07-01 10:55:00,173.72,174.28,173.57,174.16,10471.0,171.7852,172.339,171.6369,172.2203,10471.0
2024-07-01 11:00:00,174.15,174.19,173.9,174.0,7177.0,172.2104,172.25,171.9632,172.0621,7177.0
2024-07-01 11:05:00,174.04,174.48,174.0,174.37,7354.0,172.1016,172.5367,172.0621,172.4279,7354.0
2024-07-01 11:10:00,174.4,174.5,174.18,174.18,7302.0,172.4576,172.5565,172.2401,172.2401,7302.0
2024-07-01 11:15:00,174.14,174.15,173.98,174.09,4034.0,172.2005,172.2104,172.0423,172.1511,4034.0
2024-07-01 11:20:00,174.13,174.13,173.57,173.6,6038.0,172.1906,172.1906,171.6369,171.6665,6038.0
2024-07-01 11:25:00,173.61,173.94,173.61,173.76,4944.0,171.6764,172.0027,171.6764,171.8247,4944.0
2024-07-01 11:30:00,173.7,173.7,173.28,173.42,13148.0,171.7654,171.7654,171.3501,171.4885,13148.0
2024-07-01 11:35:00,173.4,173.49,173.34,173.42,2957.0,171.4688,171.5577,171.4094,171.4885,2957.0
2024-07-01 11:40:00,173.36,173.43,173.12,173.13,6482.0,171.4292,171.4984,171.1919,171.2018,6482.0
2024-07-01 11:45:00,173.13,173.18,173.0,173.01,3839.0,171.2018,171.2512,171.0732,171.0831,3839.0
2024-07-01 11:50:00,172.96,173.01,172.76,172.84,5061.0,171.0337,171.0831,170.8359,170.915,5061.0
2024-07-01 11:55:00,172.77,172.93,172.77,172.84,5269.0,170.8458,171.004,170.8458,170.915,5269.0
2024-07-01 12:00:00,172.87,172.87,172.54,172.54,5529.0,170.9447,170.9447,170.6183,170.6183,5529.0
2024-07-01 12:05:00,172.59,172.95,172.57,172.95,4315.0,170.6678,171.0238,170.648,171.0238,4315.0
2024-07-01 12:10:00,172.95,172.95,172.77,172.9,6286.0,171.0238,171.0238,170.8458,170.9743,6286.0
2024-07-01 12:15:00,172.9,172.9,172.66,172.66,3555.0,170.9743,170.9743,170.737,170.737,3555.0
2024-07-01 12:20:00,172.69,172.69,172.46,172.47,10766.0,170.7667,170.7667,170.5392,170.5491,10766.0
2024-07-01 12:25:00,172.52,172.69,172.52,172.69,7538.0,170.5986,170.7667,170.5986,170.7667,7538.0
2024-07-01 12:30:00,172.7,172.79,172.58,172.62,6373.0,170.7765,170.8655,170.6579,170.6974,6373.0
2024-07-01 12:35:00,172.61,172.61,172.34,172.46,6709.0,170.6876,170.6876,170.4206,170.5392,6709.0
2024-07-01 12:40:00,172.39,172.67,172.39,172.66,5897.0,170.47,170.7469,170.47,170.737,5897.0
2024-07-01 12:45:00,172.67,172.85,172.5,172.56,6823.0,170.7469,170.9249,170.5788,170.6381,6823.0
2024-07-01 12:50:00,172.62,172.62,172.32,172.32,3794.0,170.6974,170.6974,170.4008,170.4008,3794.0
2024-07-01 12:55:00,172.32,172.54,172.27,172.5,3175.0,170.4008,170.6183,170.3513,170.5788,3175.0
2024-07-01 13:00:00,172.5,172.5,172.26,172.41,3835.0,170.5788,170.5788,170.3414,170.4898,3835.0
2024-07-01 13:05:00,172.45,172.83,172.37,172.83,6446.0,170.5293,170.9051,170.4502,170.9051,6446.0
2024-07-01 13:10:00,172.74,172.87,172.65,172.66,4545.0,170.8161,170.9447,170.7271,170.737,4545.0
2024-07-01 13:15:00,172.75,172.8,172.57,172.64,4935.0,170.826,170.8754,170.648,170.7172,4935.0
2024-07-01 13:20:00,172.64,172.77,172.63,172.73,6856.0,170.7172,170.8458,170.7073,170.8062,6856.0
2024-07-01 13:25:00,172.74,172.74,172.6,172.62,5541.0,170.8161,170.8161,170.6777,170.6974,5541.0
2024-07-01 13:30:00,172.59,172.67,172.58,172.59,2034.0,170.6678,170.7469,170.6579,170.6678,2034.0
2024-07-01 13:35:00,172.63,172.79,172.62,172.75,4134.0,170.7073,170.8655,170.6974,170.826,4134.0
2024-07-01 13:40:00,172.78,172.84,172.57,172.78,7305.0,170.8557,170.915,170.648,170.8557,7305.0
2024-07-01 13:45:00,172.83,172.9,172.64,172.73,3701.0,170.9051,170.9743,170.7172,170.8062,3701.0
2024-07-01 13:50:00,172.68,172.73,172.63,172.68,2741.0,170.7568,170.8062,170.7073,170.7568,2741.0
2024-07-01 13:55:00,172.68,172.68,172.37,172.5,6466.0,170.7568,170.7568,170.4502,170.5788,6466.0
2024-07-01 14:00:00,172.54,172.61,172.41,172.43,6118.0,170.6183,170.6876,170.4898,170.5096,6118.0
2024-07-01 14:05:00,172.47,172.63,172.43,172.58,4338.0,170.5491,170.7073,170.5096,170.6579,4338.0
2024-07-01 14:10:00,172.57,172.87,172.56,172.56,12120.0,170.648,170.9447,170.6381,170.6381,12120.0
2024-07-01 14:15:00,172.62,172.71,172.61,172.65,5810.0,170.6974,170.7864,170.6876,170.7271,5810.0
2024-07-01 14:20:00,172.65,172.71,172.57,172.57,5681.0,170.7271,170.7864,170.648,170.648,5681.0
2024-07-01 14:25:00,172.62,172.64,172.53,172.57,5197.0,170.6974,170.7172,170.6084,170.648,5197.0
2024-07-01 14:30:00,172.53,172.55,172.33,172.46,11115.0,170.6084,170.6282,170.4107,170.5392,11115.0
2024-07-01 14:35:00,172.49,172.49,172.3,172.3,5842.0,170.5689,170.5689,170.381,170.381,5842.0
2024-07-01 14:40:00,172.29,172.44,172.28,172.36,9279.0,170.3711,170.5194,170.3612,170.4403,9279.0
2024-07-01 14:45:00,172.39,172.41,172.15,172.19,6306.0,170.47,170.4898,170.2327,170.2722,6306.0
2024-07-01 14:50:00,172.27,172.34,172.24,172.27,7069.0,170.3513,170.4206,170.3217,170.3513,7069.0
2024-07-01 14:55:00,172.26,172.31,172.19,172.31,3927.0,170.3414,170.3909,170.2722,170.3909,3927.0
2024-07-01 15:00:00,172.29,172.32,172.11,172.24,9161.0,170.3711,170.4008,170.1931,170.3217,9161.0
2024-07-01 15:05:00,172.27,172.47,172.27,172.41,6872.0,170.3513,170.5491,170.3513,170.4898,6872.0
2024-07-01 15:10:00,172.41,172.46,172.38,172.44,5115.0,170.4898,170.5392,170.4601,170.5194,5115.0
2024-07-01 15:15:00,172.44,172.51,172.3,172.33,6523.0,170.5194,170.5887,170.381,170.4107,6523.0
2024-07-01 15:20:00,172.36,172.4,172.24,172.33,6839.0,170.4403,170.4799,170.3217,170.4107,6839.0
2024-07-01 15:25:00,172.35,172.35,172.0,172.19,10107.0,170.4304,170.4304,170.0843,170.2722,10107.0
2024-07-01 15:30:00,172.22,172.41,172.14,172.39,9301.0,170.3019,170.4898,170.2228,170.47,9301.0
2024-07-01 15:35:00,172.42,172.42,172.17,172.36,8244.0,170.4997,170.4997,170.2525,170.4403,8244.0
2024-07-01 15:40:00,172.39,172.43,172.24,172.32,12058.0,170.47,170.5096,170.3217,170.4008,12058.0
2024-07-01 15:45:00,172.33,172.58,172.29,172.58,14147.0,170.4107,170.6579,170.3711,170.6579,14147.0
2024-07-01 15:50:00,172.54,172.91,172.49,172.87,29258.0,170.6183,170.9842,170.5689,170.9447,29258.0
2024-07-01 15:55:00,172.88,172.88,172.44,172.46,94892.0,170.9545,170.9545,170.5194,170.5392,94892.0
2024-07-02 09:30:00,172.49,173.38,172.49,173.38,23499.0,170.5689,171.449,170.5689,171.449,23499.0
2024-07-02 09:35:00,173.34,174.73,173.33,174.73,10567.0,171.4094,172.7839,171.3995,172.7839,10567.0
2024-07-02 09:40:00,174.77,175.31,174.66,174.75,16958.0,172.8235,173.3575,172.7147,172.8037,16958.0
2024-07-02 09:45:00,174.72,175.88,174.68,175.88,15691.0,172.7741,173.9211,172.7345,173.9211,15691.0
2024-07-02 09:50:00,175.89,175.89,175.13,175.28,17159.0,173.931,173.931,173.1795,173.3278,17159.0
2024-07-02 09:55:00,175.28,175.44,174.83,175.09,10494.0,173.3278,173.486,172.8828,173.1399,10494.0
2024-07-02 10:00:00,175.13,175.47,174.73,175.27,68224.0,173.1795,173.5157,172.7839,173.3179,68224.0
2024-07-02 10:05:00,175.28,175.58,175.27,175.45,21321.0,173.3278,173.6245,173.3179,173.4959,21321.0
2024-07-02 10:10:00,175.53,175.99,175.43,175.71,55785.0,173.575,174.0299,173.4761,173.753,55785.0
2024-07-02 10:15:00,175.7,175.7,175.17,175.19,41370.0,173.7431,173.7431,173.219,173.2388,41370.0
2024-07-02 10:20:00,175.19,175.22,174.8,175.15,27497.0,173.2388,173.2685,172.8532,173.1993,27497.0
2024-07-02 10:25:00,175.15,175.16,174.61,174.84,11604.0,173.1993,173.2091,172.6653,172.8927,11604.0
2024-07-02 10:30:00,174.91,175.01,174.71,174.78,7801.0,172.9619,173.0608,172.7642,172.8334,7801.0
2024-07-02 10:35:00,174.81,175.74,174.8,175.65,51719.0,172.863,173.7827,172.8532,173.6937,51719.0
2024-07-02 10:40:00,175.6,175.66,175.09,175.14,15625.0,173.6442,173.7036,173.1399,173.1894,15625.0
2024-07-02 10:45:00,175.09,175.35,174.91,175.31,12836.0,173.1399,173.397,172.9619,173.3575,12836.0
2024-07-02 10:50:00,175.26,175.27,175.0,175.11,8470.0,173.308,173.3179,173.0509,173.1597,8470.0
2024-07-02 10:55:00,175.2,175.21,174.86,175.03,7740.0,173.2487,173.2586,172.9125,173.0806,7740.0
2024-07-02 11:00:00,175.0,175.23,174.98,175.23,4087.0,173.0509,173.2784,173.0312,173.2784,4087.0
2024-07-02 11:05:00,175.16,175.16,174.33,174.42,6701.0,173.2091,173.2091,172.3884,172.4774,6701.0
2024-07-02 11:10:00,174.33,174.55,174.21,174.47,16761.0,172.3884,172.6059,172.2697,172.5268,16761.0
2024-07-02 11:15:00,174.44,174.61,174.43,174.43,10403.0,172.4972,172.6653,172.4873,172.4873,10403.0
2024-07-02 11:20:00,174.43,174.52,174.24,174.4,17103.0,172.4873,172.5763,172.2994,172.4576,17103.0
2024-07-02 11:25:00,174.36,174.44,174.25,174.41,11017.0,172.4181,172.4972,172.3093,172.4675,11017.0
2024-07-02 11:30:00,174.41,174.44,174.24,174.3,9161.0,172.4675,172.4972,172.2994,172.3587,9161.0
2024-07-02 11:35:00,174.35,174.4,174.28,174.29,7255.0,172.4082,172.4576,172.339,172.3488,7255.0
2024-07-02 11:40:00,174.41,174.41,174.21,174.25,5966.0,172.4675,172.4675,172.2697,172.3093,5966.0
2024-07-02 11:45:00,174.25,174.31,174.2,174.21,8553.0,172.3093,172.3686,172.2598,172.2697,8553.0
2024-07-02 11:50:00,174.26,174.26,174.13,174.15,10552.0,172.3192,172.3192,172.1906,172.2104,10552.0
2024-07-02 11:55:00,174.11,174.19,173.82,173.84,21781.0,172.1708,172.25,171.8841,171.9039,21781.0
2024-07-02 12:00:00,173.84,173.85,173.65,173.81,2538.0,171.9039,171.9137,171.716,171.8742,2538.0
2024-07-02 12:05:00,173.71,173.88,173.71,173.84,4114.0,171.7753,171.9434,171.7753,171.9039,4114.0
2024-07-02 12:10:00,173.78,173.82,173.63,173.71,6640.0,171.8445,171.8841,171.6962,171.7753,6640.0
2024-07-02 12:15:00,173.71,173.98,173.59,173.98,6837.0,171.7753,172.0423,171.6566,172.0423,6837.0
2024-07-02 12:20:00,173.96,174.12,173.96,174.02,29164.0,172.0225,172.1807,172.0225,172.0818,29164.0
2024-07-02 12:25:00,174.04,174.25,174.04,174.17,8987.0,172.1016,172.3093,172.1016,172.2302,8987.0
2024-07-02 12:30:00,174.2,174.24,174.12,174.2,4881.0,172.2598,172.2994,172.1807,172.2598,4881.0
2024-07-02 12:35:00,174.16,174.25,174.15,174.17,3950.0,172.2203,172.3093,172.2104,172.2302,3950.0
2024-07-02 12:40:00,174.16,174.21,174.13,174.21,3684.0,172.2203,172.2697,172.1906,172.2697,3684.0
2024-07-02 12:45:00,174.24,174.28,174.12,174.17,8916.0,172.2994,172.339,172.1807,172.2302,8916.0
2024-07-02 12:50:00,174.14,174.4,174.09,174.28,17209.0,172.2005,172.4576,172.1511,172.339,17209.0
2024-07-02 12:55:00,174.24,174.32,174.09,174.12,9891.0,172.2994,172.3785,172.1511,172.1807,9891.0
2024-07-02 13:00:00,174.11,174.11,173.93,173.96,3878.0,172.1708,172.1708,171.9928,172.0225,3878.0
2024-07-02 13:05:00,174.04,174.26,174.04,174.25,4385.0,172.1016,172.3192,172.1016,172.3093,4385.0
2024-07-02 13:10:00,174.24,174.26,173.96,174.1,7539.0,172.2994,172.3192,172.0225,172.161,7539.0
2024-07-02 13:15:00,174.2,174.29,174.1,174.17,9596.0,172.2598,172.3488,172.161,172.2302,9596.0
2024-07-02 13:20:00,174.13,174.23,174.09,174.19,4497.0,172.1906,172.2895,172.1511,172.25,4497.0
2024-07-02 13:25:00,174.19,174.19,173.99,173.99,6365.0,172.25,172.25,172.0522,172.0522,6365.0
2024-07-02 13:30:00,174.0,174.19,173.92,174.19,20660.0,172.0621,172.25,171.983,172.25,20660.0
2024-07-02 13:35:00,174.15,174.19,173.96,173.96,7147.0,172.2104,172.25,172.0225,172.0225,7147.0
2024-07-02 13:40:00,173.95,174.13,173.95,174.13,15810.0,172.0126,172.1906,172.0126,172.1906,15810.0
2024-07-02 13:45:00,174.13,174.36,174.12,174.24,14401.0,172.1906,172.4181,172.1807,172.2994,14401.0
2024-07-02 13:50:00,174.28,174.4,174.26,174.4,7631.0,172.339,172.4576,172.3192,172.4576,7631.0
2024-07-02 13:55:00,174.39,174.54,174.35,174.36,11531.0,172.4477,172.5961,172.4082,172.4181,11531.0
2024-07-02 14:00:00,174.42,174.5,174.39,174.44,18800.0,172.4774,172.5565,172.4477,172.4972,18800.0
2024-07-02 14:05:00,174.45,174.66,174.43,174.59,18685.0,172.5071,172.7147,172.4873,172.6455,18685.0
2024-07-02 14:10:00,174.57,174.7,174.45,174.49,15551.0,172.6257,172.7543,172.5071,172.5466,15551.0
2024-07-02 14:15:00,174.53,174.66,174.48,174.55,7559.0,172.5862,172.7147,172.5367,172.6059,7559.0
2024-07-02 14:20:00,174.52,174.64,174.47,174.59,14080.0,172.5763,172.6949,172.5268,172.6455,14080.0
2024-07-02 14:25:00,174.6,174.66,174.29,174.3,10192.0,172.6554,172.7147,172.3488,172.3587,10192.0
2024-07-02 14:30:00,174.26,174.71,174.26,174.7,13834.0,172.3192,172.7642,172.3192,172.7543,13834.0
2024-07-02 14:35:00,174.71,174.88,174.63,174.79,5543.0,172.7642,172.9323,172.6851,172.8433,5543.0
2024-07-02 14:40:00,174.76,174.77,174.55,174.55,7226.0,172.8136,172.8235,172.6059,172.6059,7226.0
2024-07-02 14:45:00,174.55,174.59,174.37,174.42,8303.0,172.6059,172.6455,172.4279,172.4774,8303.0
2024-07-02 14:50:00,174.43,174.43,174.29,174.34,10907.0,172.4873,172.4873,172.3488,172.3983,10907.0
2024-07-02 14:55:00,174.38,174.39,174.29,174.34,14520.0,172.4378,172.4477,172.3488,172.3983,14520.0
2024-07-02 15:00:00,174.36,174.39,174.3,174.39,13858.0,172.4181,172.4477,172.3587,172.4477,13858.0
2024-07-02 15:05:00,174.38,174.39,174.17,174.21,10732.0,172.4378,172.4477,172.2302,172.2697,10732.0
2024-07-02 15:10:00,174.2,174.27,174.17,174.23,10351.0,172.2598,172.3291,172.2302,172.2895,10351.0
2024-07-02 15:15:00,174.26,174.37,174.21,174.35,12409.0,172.3192,172.4279,172.2697,172.4082,12409.0
2024-07-02 15:20:00,174.38,174.39,174.21,174.26,10816.0,172.4378,172.4477,172.2697,172.3192,10816.0
2024-07-02 15:25:00,174.28,174.37,174.17,174.17,10564.0,172.339,172.4279,172.2302,172.2302,10564.0
2024-07-02 15:30:00,174.18,174.31,174.1,174.22,16458.0,172.2401,172.3686,172.161,172.2796,16458.0
2024-07-02 15:35:00,174.22,174.37,174.06,174.24,26351.0,172.2796,172.4279,172.1214,172.2994,26351.0
2024-07-02 15:40:00,174.21,174.26,174.16,174.24,17379.0,172.2697,172.3192,172.2203,172.2994,17379.0
2024-07-02 15:45:00,174.24,174.54,174.24,174.47,19179.0,172.2994,172.5961,172.2994,172.5268,19179.0
2024-07-02 15:50:00,174.4,175.14,174.38,174.72,46469.0,172.4576,173.1894,172.4378,172.7741,46469.0
2024-07-02 15:55:00,174.69,174.89,174.38,174.82,130898.0,172.7444,172.9422,172.4378,172.8729,130898.0
2024-07-03 09:30:00,175.44,177.32,175.25,176.83,37646.0,173.486,175.3451,173.2981,174.8605,37646.0
2024-07-03 09:35:00,176.88,177.62,176.26,176.47,35922.0,174.91,175.6418,174.2969,174.5046,35922.0
2024-07-03 09:40:00,176.43,176.84,176.28,176.81,2927.0,174.465,174.8704,174.3167,174.8408,2927.0
2024-07-03 09:45:00,176.7,177.67,176.7,177.65,6879.0,174.732,175.6912,174.732,175.6714,6879.0
2024-07-03 09:50:00,177.57,177.57,176.87,177.06,13120.0,175.5923,175.5923,174.9001,175.088,13120.0
2024-07-03 09:55:00,176.95,177.32,176.85,176.96,9026.0,174.9792,175.3451,174.8803,174.9891,9026.0
2024-07-03 10:00:00,177.03,177.33,176.64,176.74,20561.0,175.0583,175.355,174.6727,174.7716,20561.0
2024-07-03 10:05:00,176.78,177.02,176.77,177.0,10688.0,174.8111,175.0484,174.8012,175.0287,10688.0
2024-07-03 10:10:00,176.93,177.26,176.85,176.85,14191.0,174.9594,175.2858,174.8803,174.8803,14191.0
2024-07-03 10:15:00,176.91,176.92,176.3,176.42,8823.0,174.9397,174.9495,174.3365,174.4551,8823.0
2024-07-03 10:20:00,176.33,176.93,176.26,176.78,8745.0,174.3661,174.9594,174.2969,174.8111,8745.0
2024-07-03 10:25:00,176.78,176.92,176.45,176.45,14348.0,174.8111,174.9495,174.4848,174.4848,14348.0
2024-07-03 10:30:00,176.55,176.87,176.51,176.83,11164.0,174.5837,174.9001,174.5441,174.8605,11164.0
2024-07-03 10:35:00,176.87,177.05,176.6,176.92,16654.0,174.9001,175.0781,174.6331,174.9495,16654.0
2024-07-03 10:40:00,177.06,177.06,176.65,176.89,8526.0,175.088,175.088,174.6826,174.9199,8526.0
2024-07-03 10:45:00,176.86,176.97,176.68,176.75,11617.0,174.8902,174.999,174.7122,174.7814,11617.0
2024-07-03 10:50:00,176.78,176.84,176.55,176.56,20764.0,174.8111,174.8704,174.5837,174.5936,20764.0
2024-07-03 10:55:00,176.62,176.62,176.32,176.42,7948.0,174.6529,174.6529,174.3562,174.4551,7948.0
2024-07-03 11:00:00,176.45,176.77,176.33,176.51,16517.0,174.4848,174.8012,174.3661,174.5441,16517.0
2024-07-03 11:05:00,176.44,176.5,176.13,176.28,8511.0,174.4749,174.5342,174.1683,174.3167,8511.0
2024-07-03 11:10:00,176.34,176.74,176.3,176.74,6401.0,174.376,174.7716,174.3365,174.7716,6401.0
2024-07-03 11:15:00,176.73,176.74,176.48,176.6,5178.0,174.7617,174.7716,174.5144,174.6331,5178.0
2024-07-03 11:20:00,176.64,176.89,176.64,176.81,5518.0,174.6727,174.9199,174.6727,174.8408,5518.0
2024-07-03 11:25:00,176.84,176.89,176.46,176.46,10259.0,174.8704,174.9199,174.4947,174.4947,10259.0
2024-07-03 11:30:00,176.47,176.7,176.44,176.6,7539.0,174.5046,174.732,174.4749,174.6331,7539.0
2024-07-03 11:35:00,176.59,176.67,176.48,176.65,4454.0,174.6232,174.7023,174.5144,174.6826,4454.0
2024-07-03 11:40:00,176.72,176.72,176.57,176.61,5593.0,174.7518,174.7518,174.6034,174.643,5593.0
2024-07-03 11:45:00,176.61,176.77,176.48,176.71,47761.0,174.643,174.8012,174.5144,174.7419,47761.0
2024-07-03 11:50:00,176.7,176.73,176.53,176.7,19803.0,174.732,174.7617,174.5639,174.732,19803.0
2024-07-03 11:55:00,176.74,176.82,176.62,176.81,8236.0,174.7716,174.8507,174.6529,174.8408,8236.0
2024-07-03 12:00:00,176.78,176.82,176.57,176.58,12389.0,174.8111,174.8507,174.6034,174.6133,12389.0
2024-07-03 12:05:00,176.54,176.66,176.48,176.65,5430.0,174.5738,174.6924,174.5144,174.6826,5430.0
2024-07-03 12:10:00,176.65,176.72,176.58,176.63,7230.0,174.6826,174.7518,174.6133,174.6628,7230.0
2024-07-03 12:15:00,176.64,176.73,176.58,176.72,12798.0,174.6727,174.7617,174.6133,174.7518,12798.0
2024-07-03 12:20:00,176.75,176.75,176.55,176.61,16003.0,174.7814,174.7814,174.5837,174.643,16003.0
2024-07-03 12:25:00,176.6,176.62,176.46,176.46,7831.0,174.6331,174.6529,174.4947,174.4947,7831.0
2024-07-03 12:30:00,176.45,176.53,176.29,176.29,31126.0,174.4848,174.5639,174.3266,174.3266,31126.0
2024-07-03 12:35:00,176.25,176.31,176.1,176.17,10783.0,174.287,174.3463,174.1387,174.2079,10783.0
2024-07-03 12:40:00,176.2,176.58,176.19,176.54,32675.0,174.2376,174.6133,174.2277,174.5738,32675.0
2024-07-03 12:45:00,176.55,176.6,176.2,176.28,18638.0,174.5837,174.6331,174.2376,174.3167,18638.0
2024-07-03 12:50:00,176.24,176.66,176.24,176.55,33214.0,174.2771,174.6924,174.2771,174.5837,33214.0
2024-07-03 12:55:00,176.53,176.53,175.57,175.57,94415.0,174.5639,174.5639,173.6146,173.6146,94415.0
2024-07-05 09:30:00,175.2,175.96,174.82,175.29,42962.0,173.2487,174.0002,172.8729,173.3377,42962.0
2024-07-05 09:35:00,175.45,175.45,174.5,175.03,5439.0,173.4959,173.4959,172.5565,173.0806,5439.0
2024-07-05 09:40:00,174.95,175.28,174.95,175.2,3525.0,173.0015,173.3278,173.0015,173.2487,3525.0
2024-07-05 09:45:00,175.17,175.78,175.16,175.33,22083.0,173.219,173.8222,173.2091,173.3773,22083.0
2024-07-05 09:50:00,175.55,175.74,175.41,175.55,13754.0,173.5948,173.7827,173.4564,173.5948,13754.0
2024-07-05 09:55:00,175.56,175.61,175.12,175.13,11475.0,173.6047,173.6541,173.1696,173.1795,11475.0
2024-07-05 10:00:00,175.14,175.24,174.47,174.57,15870.0,173.1894,173.2883,172.5268,172.6257,15870.0
2024-07-05 10:05:00,174.56,174.6,174.25,174.43,13127.0,172.6158,172.6554,172.3093,172.4873,13127.0
2024-07-05 10:10:00,174.5,174.77,174.38,174.45,9240.0,172.5565,172.8235,172.4378,172.5071,9240.0
2024-07-05 10:15:00,174.38,174.55,174.36,174.45,6643.0,172.4378,172.6059,172.4181,172.5071,6643.0
2024-07-05 10:20:00,174.45,174.78,174.45,174.72,5560.0,172.5071,172.8334,172.5071,172.7741,5560.0
2024-07-05 10:25:00,174.72,174.81,174.5,174.81,7277.0,172.7741,172.863,172.5565,172.863,7277.0
2024-07-05 10:30:00,174.81,175.03,174.81,174.86,8830.0,172.863,173.0806,172.863,172.9125,8830.0
2024-07-05 10:35:00,174.86,174.92,174.7,174.74,6025.0,172.9125,172.9718,172.7543,172.7938,6025.0
2024-07-05 10:40:00,174.91,175.17,174.76,175.17,2307.0,172.9619,173.219,172.8136,173.219,2307.0
2024-07-05 10:45:00,175.12,175.21,174.89,174.96,31128.0,173.1696,173.2586,172.9422,173.0114,31128.0
2024-07-05 10:50:00,174.98,175.18,174.98,175.07,3360.0,173.0312,173.2289,173.0312,173.1202,3360.0
2024-07-05 10:55:00,175.03,175.34,174.97,175.33,4555.0,173.0806,173.3871,173.0213,173.3773,4555.0
2024-07-05 11:00:00,175.33,175.73,175.27,175.69,4187.0,173.3773,173.7728,173.3179,173.7332,4187.0
2024-07-05 11:05:00,175.73,175.81,175.6,175.6,4009.0,173.7728,173.8519,173.6442,173.6442,4009.0
2024-07-05 11:10:00,175.53,175.77,175.53,175.68,3145.0,173.575,173.8124,173.575,173.7234,3145.0
2024-07-05 11:15:00,175.64,175.87,175.64,175.85,8717.0,173.6838,173.9112,173.6838,173.8915,8717.0
2024-07-05 11:20:00,175.83,175.83,175.46,175.47,4711.0,173.8717,173.8717,173.5058,173.5157,4711.0
2024-07-05 11:25:00,175.51,175.54,175.47,175.5,4772.0,173.5553,173.5849,173.5157,173.5454,4772.0
2024-07-05 11:30:00,175.49,175.6,175.44,175.59,4537.0,173.5355,173.6442,173.486,173.6344,4537.0
2024-07-05 11:35:00,175.59,175.7,175.59,175.7,5032.0,173.6344,173.7431,173.6344,173.7431,5032.0
2024-07-05 11:40:00,175.66,175.71,175.53,175.59,9878.0,173.7036,173.753,173.575,173.6344,9878.0
2024-07-05 11:45:00,175.54,175.71,175.51,175.55,8213.0,173.5849,173.753,173.5553,173.5948,8213.0
2024-07-05 11:50:00,175.56,175.6,175.4,175.4,4593.0,173.6047,173.6442,173.4465,173.4465,4593.0
2024-07-05 11:55:00,175.49,175.5,175.3,175.3,3027.0,173.5355,173.5454,173.3476,173.3476,3027.0
2024-07-05 12:00:00,175.3,175.4,175.21,175.21,5286.0,173.3476,173.4465,173.2586,173.2586,5286.0
2024-07-05 12:05:00,175.21,175.39,175.21,175.39,1449.0,173.2586,173.4366,173.2586,173.4366,1449.0
2024-07-05 12:10:00,175.32,175.4,175.28,175.37,3310.0,173.3674,173.4465,173.3278,173.4168,3310.0
2024-07-05 12:15:00,175.38,175.49,175.37,175.44,5200.0,173.4267,173.5355,173.4168,173.486,5200.0
2024-07-05 12:20:00,175.45,175.5,175.38,175.43,4277.0,173.4959,173.5454,173.4267,173.4761,4277.0
2024-07-05 12:25:00,175.45,175.5,175.38,175.39,2431.0,173.4959,173.5454,173.4267,173.4366,2431.0
2024-07-05 12:30:00,175.41,175.46,175.37,175.45,1791.0,173.4564,173.5058,173.4168,173.4959,1791.0
2024-07-05 12:35:00,175.41,175.52,175.37,175.52,3613.0,173.4564,173.5651,173.4168,173.5651,3613.0
2024-07-05 12:40:00,175.52,175.52,175.33,175.34,3214.0,173.5651,173.5651,173.3773,173.3871,3214.0
2024-07-05 12:45:00,175.37,175.42,175.37,175.39,1625.0,173.4168,173.4663,173.4168,173.4366,1625.0
2024-07-05 12:50:00,175.38,175.44,175.31,175.42,2400.0,173.4267,173.486,173.3575,173.4663,2400.0
2024-07-05 12:55:00,175.38,175.48,175.31,175.44,2455.0,173.4267,173.5256,173.3575,173.486,2455.0
2024-07-05 13:00:00,175.37,175.42,175.32,175.33,2046.0,173.4168,173.4663,173.3674,173.3773,2046.0
2024-07-05 13:05:00,175.32,175.41,175.27,175.31,2060.0,173.3674,173.4564,173.3179,173.3575,2060.0
2024-07-05 13:10:00,175.31,175.32,175.21,175.21,2556.0,173.3575,173.3674,173.2586,173.2586,2556.0
2024-07-05 13:15:00,175.26,175.37,175.21,175.37,3095.0,173.308,173.4168,173.2586,173.4168,3095.0
2024-07-05 13:20:00,175.27,175.37,175.24,175.25,4684.0,173.3179,173.4168,173.2883,173.2981,4684.0
2024-07-05 13:25:00,175.34,175.4,175.31,175.32,1972.0,173.3871,173.4465,173.3575,173.3674,1972.0
2024-07-05 13:30:00,175.35,175.45,175.35,175.37,4620.0,173.397,173.4959,173.397,173.4168,4620.0
2024-07-05 13:35:00,175.44,175.54,175.4,175.49,3080.0,173.486,173.5849,173.4465,173.5355,3080.0
2024-07-05 13:40:00,175.51,175.53,175.47,175.53,4105.0,173.5553,173.575,173.5157,173.575,4105.0
2024-07-05 13:45:00,175.52,175.59,175.49,175.51,5281.0,173.5651,173.6344,173.5355,173.5553,5281.0
2024-07-05 13:50:00,175.55,175.61,175.54,175.58,2545.0,173.5948,173.6541,173.5849,173.6245,2545.0
2024-07-05 13:55:00,175.58,175.59,175.41,175.42,3835.0,173.6245,173.6344,173.4564,173.4663,3835.0
2024-07-05 14:00:00,175.48,175.53,175.37,175.42,5123.0,173.5256,173.575,173.4168,173.4663,5123.0
2024-07-05 14:05:00,175.43,175.51,175.29,175.34,9832.0,173.4761,173.5553,173.3377,173.3871,9832.0
2024-07-05 14:10:00,175.4,175.4,175.26,175.32,3989.0,173.4465,173.4465,173.308,173.3674,3989.0
2024-07-05 14:15:00,175.25,175.33,175.17,175.17,6075.0,173.2981,173.3773,173.219,173.219,6075.0
2024-07-05 14:20:00,175.17,175.23,175.1,175.15,2595.0,173.219,173.2784,173.1498,173.1993,2595.0
2024-07-05 14:25:00,175.16,175.4,175.13,175.3,6155.0,173.2091,173.4465,173.1795,173.3476,6155.0
2024-07-05 14:30:00,175.34,175.36,175.23,175.28,4830.0,173.3871,173.4069,173.2784,173.3278,4830.0
2024-07-05 14:35:00,175.29,175.29,175.09,175.12,7112.0,173.3377,173.3377,173.1399,173.1696,7112.0
2024-07-05 14:40:00,175.12,175.22,175.09,175.21,6005.0,173.1696,173.2685,173.1399,173.2586,6005.0
2024-07-05 14:45:00,175.24,175.25,175.19,175.24,3698.0,173.2883,173.2981,173.2388,173.2883,3698.0
2024-07-05 14:50:00,175.22,175.46,175.21,175.4,5579.0,173.2685,173.5058,173.2586,173.4465,5579.0
2024-07-05 14:55:00,175.36,175.39,175.17,175.2,5711.0,173.4069,173.4366,173.219,173.2487,5711.0
2024-07-05 15:00:00,175.25,175.4,175.23,175.4,4918.0,173.2981,173.4465,173.2784,173.4465,4918.0
2024-07-05 15:05:00,175.37,175.43,175.37,175.43,8482.0,173.4168,173.4761,173.4168,173.4761,8482.0
2024-07-05 15:10:00,175.43,175.47,175.39,175.44,5639.0,173.4761,173.5157,173.4366,173.486,5639.0
2024-07-05 15:15:00,175.45,175.45,175.32,175.35,6849.0,173.4959,173.4959,173.3674,173.397,6849.0
2024-07-05 15:20:00,175.35,175.52,175.34,175.46,10464.0,173.397,173.5651,173.3871,173.5058,10464.0
2024-07-05 15:25:00,175.46,175.5,175.41,175.41,4626.0,173.5058,173.5454,173.4564,173.4564,4626.0
2024-07-05 15:30:00,175.4,175.45,175.35,175.45,6346.0,173.4465,173.4959,173.397,173.4959,6346.0
2024-07-05 15:35:00,175.47,175.53,175.43,175.5,10098.0,173.5157,173.575,173.4761,173.5454,10098.0
2024-07-05 15:40:00,175.5,175.63,175.47,175.5,27130.0,173.5454,173.6739,173.5157,173.5454,27130.0
2024-07-05 15:45:00,175.53,175.69,175.39,175.49,19746.0,173.575,173.7332,173.4366,173.5355,19746.0
2024-07-05 15:50:00,175.52,175.77,175.47,175.59,60908.0,173.5651,173.8124,173.5157,173.6344,60908.0
2024-07-05 15:55:00,175.59,175.59,174.93,174.97,154258.0,173.6344,173.6344,172.9817,173.0213,154258.0
2024-07-08 09:30:00,175.41,176.13,175.4,175.97,30939.0,173.4564,174.1683,173.4465,174.0101,30939.0
2024-07-08 09:35:00,175.97,176.03,175.56,176.03,8565.0,174.0101,174.0695,173.6047,174.0695,8565.0
2024-07-08 09:40:00,176.03,176.3,175.8,176.07,13890.0,174.0695,174.3365,173.842,174.109,13890.0
2024-07-08 09:45:00,176.29,176.6,176.18,176.6,14405.0,174.3266,174.6331,174.2178,174.6331,14405.0
2024-07-08 09:50:00,176.49,176.75,176.23,176.24,19286.0,174.5243,174.7814,174.2672,174.2771,19286.0
2024-07-08 09:55:00,176.15,176.25,176.04,176.21,15284.0,174.1881,174.287,174.0793,174.2475,15284.0
2024-07-08 10:00:00,176.27,176.49,176.2,176.47,24022.0,174.3068,174.5243,174.2376,174.5046,24022.0
2024-07-08 10:05:00,176.37,176.38,176.06,176.13,9112.0,174.4057,174.4156,174.0991,174.1683,9112.0
2024-07-08 10:10:00,176.2,176.46,176.19,176.35,7892.0,174.2376,174.4947,174.2277,174.3859,7892.0
2024-07-08 10:15:00,176.42,176.74,176.37,176.62,17134.0,174.4551,174.7716,174.4057,174.6529,17134.0
2024-07-08 10:20:00,176.58,176.66,176.28,176.49,21509.0,174.6133,174.6924,174.3167,174.5243,21509.0
2024-07-08 10:25:00,176.39,176.6,176.26,176.6,4585.0,174.4255,174.6331,174.2969,174.6331,4585.0
2024-07-08 10:30:00,176.59,176.59,176.35,176.43,17839.0,174.6232,174.6232,174.3859,174.465,17839.0
2024-07-08 10:35:00,176.39,176.53,176.39,176.53,11894.0,174.4255,174.5639,174.4255,174.5639,11894.0
2024-07-08 10:40:00,176.48,176.57,176.43,176.56,5209.0,174.5144,174.6034,174.465,174.5936,5209.0
2024-07-08 10:45:00,176.77,176.86,176.69,176.77,5235.0,174.8012,174.8902,174.7221,174.8012,5235.0
2024-07-08 10:50:00,176.79,176.8,176.6,176.69,17061.0,174.821,174.8309,174.6331,174.7221,17061.0
2024-07-08 10:55:00,176.69,177.14,176.65,176.92,67841.0,174.7221,175.1671,174.6826,174.9495,67841.0
2024-07-08 11:00:00,176.94,176.99,176.67,176.68,45204.0,174.9693,175.0188,174.7023,174.7122,45204.0
2024-07-08 11:05:00,176.68,176.73,176.49,176.55,8744.0,174.7122,174.7617,174.5243,174.5837,8744.0
2024-07-08 11:10:00,176.55,176.59,176.3,176.3,10837.0,174.5837,174.6232,174.3365,174.3365,10837.0
2024-07-08 11:15:00,176.28,176.33,176.07,176.13,23255.0,174.3167,174.3661,174.109,174.1683,23255.0
2024-07-08 11:20:00,176.2,176.2,175.88,175.89,4905.0,174.2376,174.2376,173.9211,173.931,4905.0
2024-07-08 11:25:00,175.89,176.0,175.83,175.91,6664.0,173.931,174.0398,173.8717,173.9508,6664.0
2024-07-08 11:30:00,175.91,175.91,175.38,175.38,8010.0,173.9508,173.9508,173.4267,173.4267,8010.0
2024-07-08 11:35:00,175.42,175.62,175.42,175.48,28465.0,173.4663,173.664,173.4663,173.5256,28465.0
2024-07-08 11:40:00,175.39,175.44,175.05,175.12,9898.0,173.4366,173.486,173.1004,173.1696,9898.0
2024-07-08 11:45:00,175.12,175.39,175.0,175.38,14779.0,173.1696,173.4366,173.0509,173.4267,14779.0
2024-07-08 11:50:00,175.31,175.31,175.14,175.19,8128.0,173.3575,173.3575,173.1894,173.2388,8128.0
2024-07-08 11:55:00,175.19,175.24,174.79,174.84,9269.0,173.2388,173.2883,172.8433,172.8927,9269.0
2024-07-08 12:00:00,174.84,174.89,174.73,174.81,8106.0,172.8927,172.9422,172.7839,172.863,8106.0
2024-07-08 12:05:00,174.82,174.9,174.72,174.72,21056.0,172.8729,172.952,172.7741,172.7741,21056.0
2024-07-08 12:10:00,174.77,174.82,174.74,174.75,4903.0,172.8235,172.8729,172.7938,172.8037,4903.0
2024-07-08 12:15:00,174.8,174.98,174.76,174.97,8650.0,172.8532,173.0312,172.8136,173.0213,8650.0
2024-07-08 12:20:00,175.02,175.03,174.97,175.0,13140.0,173.0707,173.0806,173.0213,173.0509,13140.0
2024-07-08 12:25:00,174.99,175.04,174.84,174.84,7312.0,173.041,173.0905,172.8927,172.8927,7312.0
2024-07-08 12:30:00,174.77,174.95,174.77,174.95,3539.0,172.8235,173.0015,172.8235,173.0015,3539.0
2024-07-08 12:35:00,174.91,175.13,174.91,175.05,4118.0,172.9619,173.1795,172.9619,173.1004,4118.0
2024-07-08 12:40:00,175.06,175.32,175.06,175.17,7244.0,173.1103,173.3674,173.1103,173.219,7244.0
2024-07-08 12:45:00,175.2,175.33,175.19,175.33,4146.0,173.2487,173.3773,173.2388,173.3773,4146.0
2024-07-08 12:50:00,175.32,175.33,175.25,175.25,7767.0,173.3674,173.3773,173.2981,173.2981,7767.0
2024-07-08 12:55:00,175.31,175.32,175.27,175.28,5948.0,173.3575,173.3674,173.3179,173.3278,5948.0
2024-07-08 13:00:00,175.28,175.32,175.17,175.32,6804.0,173.3278,173.3674,173.219,173.3674,6804.0
2024-07-08 13:05:00,175.28,175.43,175.27,175.37,5077.0,173.3278,173.4761,173.3179,173.4168,5077.0
2024-07-08 13:10:00,175.38,175.43,175.14,175.14,5938.0,173.4267,173.4761,173.1894,173.1894,5938.0
2024-07-08 13:15:00,175.15,175.35,175.11,175.35,3716.0,173.1993,173.397,173.1597,173.397,3716.0
2024-07-08 13:20:00,175.34,175.51,175.32,175.47,4738.0,173.3871,173.5553,173.3674,173.5157,4738.0
2024-07-08 13:25:00,175.5,175.68,175.49,175.65,3707.0,173.5454,173.7234,173.5355,173.6937,3707.0
2024-07-08 13:30:00,175.68,175.92,175.68,175.83,5828.0,173.7234,173.9607,173.7234,173.8717,5828.0
2024-07-08 13:35:00,175.83,175.93,175.77,175.93,7792.0,173.8717,173.9706,173.8124,173.9706,7792.0
2024-07-08 13:40:00,175.91,176.15,175.91,176.15,3686.0,173.9508,174.1881,173.9508,174.1881,3686.0
2024-07-08 13:45:00,176.13,176.19,176.05,176.12,6239.0,174.1683,174.2277,174.0892,174.1585,6239.0
2024-07-08 13:50:00,176.12,176.15,176.06,176.09,5469.0,174.1585,174.1881,174.0991,174.1288,5469.0
2024-07-08 13:55:00,176.09,176.16,176.05,176.13,8464.0,174.1288,174.198,174.0892,174.1683,8464.0
2024-07-08 14:00:00,176.11,176.17,176.07,176.13,3610.0,174.1486,174.2079,174.109,174.1683,3610.0
2024-07-08 14:05:00,176.16,176.17,175.97,176.02,7188.0,174.198,174.2079,174.0101,174.0596,7188.0
2024-07-08 14:10:00,175.99,176.02,175.94,176.0,4271.0,174.0299,174.0596,173.9805,174.0398,4271.0
2024-07-08 14:15:00,175.98,176.1,175.97,176.05,6645.0,174.02,174.1387,174.0101,174.0892,6645.0
2024-07-08 14:20:00,176.04,176.04,175.73,175.91,10535.0,174.0793,174.0793,173.7728,173.9508,10535.0
2024-07-08 14:25:00,175.93,175.97,175.91,175.95,1992.0,173.9706,174.0101,173.9508,173.9904,1992.0
2024-07-08 14:30:00,175.95,176.01,175.91,176.01,3103.0,173.9904,174.0497,173.9508,174.0497,3103.0
2024-07-08 14:35:00,175.99,176.0,175.92,176.0,7130.0,174.0299,174.0398,173.9607,174.0398,7130.0
2024-07-08 14:40:00,175.99,176.0,175.75,175.78,9116.0,174.0299,174.0398,173.7926,173.8222,9116.0
2024-07-08 14:45:00,175.82,175.88,175.7,175.84,8827.0,173.8618,173.9211,173.7431,173.8816,8827.0
2024-07-08 14:50:00,175.88,175.9,175.84,175.88,5132.0,173.9211,173.9409,173.8816,173.9211,5132.0
2024-07-08 14:55:00,175.9,175.97,175.86,175.86,6909.0,173.9409,174.0101,173.9014,173.9014,6909.0
2024-07-08 15:00:00,175.89,175.95,175.86,175.93,4698.0,173.931,173.9904,173.9014,173.9706,4698.0
2024-07-08 15:05:00,175.93,175.93,175.83,175.88,6887.0,173.9706,173.9706,173.8717,173.9211,6887.0
2024-07-08 15:10:00,175.88,175.88,175.73,175.81,5117.0,173.9211,173.9211,173.7728,173.8519,5117.0
2024-07-08 15:15:00,175.79,175.82,175.7,175.73,5653.0,173.8321,173.8618,173.7431,173.7728,5653.0
2024-07-08 15:20:00,175.73,175.99,175.73,175.88,7920.0,173.7728,174.0299,173.7728,173.9211,7920.0
2024-07-08 15:25:00,175.88,175.95,175.77,175.83,7060.0,173.9211,173.9904,173.8124,173.8717,7060.0
2024-07-08 15:30:00,175.8,175.89,175.75,175.78,9325.0,173.842,173.931,173.7926,173.8222,9325.0
2024-07-08 15:35:00,175.77,176.01,175.73,175.96,10844.0,173.8124,174.0497,173.7728,174.0002,10844.0
2024-07-08 15:40:00,176.0,176.03,175.79,175.81,14912.0,174.0398,174.0695,173.8321,173.8519,14912.0
2024-07-08 15:45:00,175.81,175.86,175.62,175.73,17363.0,173.8519,173.9014,173.664,173.7728,17363.0
2024-07-08 15:50:00,175.72,175.92,175.7,175.88,24601.0,173.7629,173.9607,173.7431,173.9211,24601.0
2024-07-08 15:55:00,175.88,175.9,175.33,175.5,83988.0,173.9211,173.9409,173.3773,173.5454,83988.0
2024-07-09 09:30:00,175.69,175.71,175.0,175.0,21274.0,173.7332,173.753,173.0509,173.0509,21274.0
2024-07-09 09:35:00,175.11,175.4,174.62,174.86,5106.0,173.1597,173.4465,172.6752,172.9125,5106.0
2024-07-09 09:40:00,174.7,175.05,174.58,174.96,5765.0,172.7543,173.1004,172.6356,173.0114,5765.0
2024-07-09 09:45:00,174.9,175.05,174.8,175.03,3337.0,172.952,173.1004,172.8532,173.0806,3337.0
2024-07-09 09:50:00,174.97,175.03,174.72,174.81,5578.0,173.0213,173.0806,172.7741,172.863,5578.0
2024-07-09 09:55:00,174.89,174.96,174.68,174.96,9857.0,172.9422,173.0114,172.7345,173.0114,9857.0
2024-07-09 10:00:00,174.91,174.94,174.47,174.5,6724.0,172.9619,172.9916,172.5268,172.5565,6724.0
2024-07-09 10:05:00,174.57,175.09,174.37,175.08,16671.0,172.6257,173.1399,172.4279,173.13,16671.0
2024-07-09 10:10:00,175.08,175.15,174.81,174.97,17973.0,173.13,173.1993,172.863,173.0213,17973.0
2024-07-09 10:15:00,174.88,175.13,174.79,175.09,30040.0,172.9323,173.1795,172.8433,173.1399,30040.0
2024-07-09 10:20:00,175.1,175.48,175.08,175.45,6791.0,173.1498,173.5256,173.13,173.4959,6791.0
2024-07-09 10:25:00,175.35,175.41,175.04,175.12,16343.0,173.397,173.4564,173.0905,173.1696,16343.0
2024-07-09 10:30:00,175.19,175.31,175.04,175.25,7072.0,173.2388,173.3575,173.0905,173.2981,7072.0
2024-07-09 10:35:00,175.25,175.33,175.13,175.31,10087.0,173.2981,173.3773,173.1795,173.3575,10087.0
2024-07-09 10:40:00,175.33,175.33,174.89,175.18,5152.0,173.3773,173.3773,172.9422,173.2289,5152.0
2024-07-09 10:45:00,175.22,175.38,175.18,175.34,3431.0,173.2685,173.4267,173.2289,173.3871,3431.0
2024-07-09 10:50:00,175.29,175.73,175.18,175.46,18067.0,173.3377,173.7728,173.2289,173.5058,18067.0
2024-07-09 10:55:00,175.53,175.53,175.41,175.49,3279.0,173.575,173.575,173.4564,173.5355,3279.0
2024-07-09 11:00:00,175.46,175.51,175.19,175.22,7792.0,173.5058,173.5553,173.2388,173.2685,7792.0
2024-07-09 11:05:00,175.22,175.26,175.07,175.13,4531.0,173.2685,173.308,173.1202,173.1795,4531.0
2024-07-09 11:10:00,175.04,175.16,175.04,175.11,3011.0,173.0905,173.2091,173.0905,173.1597,3011.0
2024-07-09 11:15:00,175.11,175.18,174.89,174.91,5200.0,173.1597,173.2289,172.9422,172.9619,5200.0
2024-07-09 11:20:00,174.9,175.03,174.58,174.75,18897.0,172.952,173.0806,172.6356,172.8037,18897.0
2024-07-09 11:25:00,174.74,174.75,174.25,174.34,10306.0,172.7938,172.8037,172.3093,172.3983,10306.0
2024-07-09 11:30:00,174.38,174.39,173.9,173.91,4700.0,172.4378,172.4477,171.9632,171.9731,4700.0
2024-07-09 11:35:00,174.01,174.02,173.5,173.5,4493.0,172.072,172.0818,171.5676,171.5676,4493.0
2024-07-09 11:40:00,173.58,173.59,173.32,173.56,5209.0,171.6467,171.6566,171.3896,171.627,5209.0
2024-07-09 11:45:00,173.61,173.9,173.59,173.89,4618.0,171.6764,171.9632,171.6566,171.9533,4618.0
2024-07-09 11:50:00,173.84,173.95,173.68,173.68,9373.0,171.9039,172.0126,171.7456,171.7456,9373.0
2024-07-09 11:55:00,173.74,173.95,173.66,173.95,6008.0,171.805,172.0126,171.7259,172.0126,6008.0
2024-07-09 12:00:00,173.91,174.07,173.89,173.97,23224.0,171.9731,172.1313,171.9533,172.0324,23224.0
2024-07-09 12:05:00,173.97,173.98,173.63,173.76,8317.0,172.0324,172.0423,171.6962,171.8247,8317.0
2024-07-09 12:10:00,173.71,174.02,173.71,174.01,9937.0,171.7753,172.0818,171.7753,172.072,9937.0
2024-07-09 12:15:00,174.01,174.04,173.8,173.87,5760.0,172.072,172.1016,171.8643,171.9335,5760.0
2024-07-09 12:20:00,173.82,173.9,173.79,173.81,6227.0,171.8841,171.9632,171.8544,171.8742,6227.0
2024-07-09 12:25:00,173.84,174.04,173.79,174.0,10824.0,171.9039,172.1016,171.8544,172.0621,10824.0
2024-07-09 12:30:00,173.97,174.06,173.96,174.05,9112.0,172.0324,172.1214,172.0225,172.1115,9112.0
2024-07-09 12:35:00,174.06,174.08,173.95,174.08,11249.0,172.1214,172.1412,172.0126,172.1412,11249.0
2024-07-09 12:40:00,174.08,174.42,174.04,174.16,18375.0,172.1412,172.4774,172.1016,172.2203,18375.0
2024-07-09 12:45:00,174.18,174.51,174.17,174.46,5950.0,172.2401,172.5664,172.2302,172.5169,5950.0
2024-07-09 12:50:00,174.48,174.49,174.25,174.25,2083.0,172.5367,172.5466,172.3093,172.3093,2083.0
2024-07-09 12:55:00,174.27,174.5,174.26,174.4,4762.0,172.3291,172.5565,172.3192,172.4576,4762.0
2024-07-09 13:00:00,174.44,174.73,174.44,174.66,3338.0,172.4972,172.7839,172.4972,172.7147,3338.0
2024-07-09 13:05:00,174.68,174.68,174.33,174.5,6905.0,172.7345,172.7345,172.3884,172.5565,6905.0
2024-07-09 13:10:00,174.5,174.54,174.38,174.5,5019.0,172.5565,172.5961,172.4378,172.5565,5019.0
2024-07-09 13:15:00,174.5,174.52,174.32,174.45,8584.0,172.5565,172.5763,172.3785,172.5071,8584.0
2024-07-09 13:20:00,174.46,174.52,174.43,174.51,2595.0,172.5169,172.5763,172.4873,172.5664,2595.0
2024-07-09 13:25:00,174.5,174.51,174.41,174.43,2516.0,172.5565,172.5664,172.4675,172.4873,2516.0
2024-07-09 13:30:00,174.44,174.5,174.32,174.34,12858.0,172.4972,172.5565,172.3785,172.3983,12858.0
2024-07-09 13:35:00,174.37,174.5,174.34,174.46,7771.0,172.4279,172.5565,172.3983,172.5169,7771.0
2024-07-09 13:40:00,174.42,174.48,174.37,174.4,5631.0,172.4774,172.5367,172.4279,172.4576,5631.0
2024-07-09 13:45:00,174.42,174.48,174.37,174.44,6548.0,172.4774,172.5367,172.4279,172.4972,6548.0
2024-07-09 13:50:00,174.47,174.48,174.42,174.43,5060.0,172.5268,172.5367,172.4774,172.4873,5060.0
2024-07-09 13:55:00,174.42,174.5,174.37,174.45,10006.0,172.4774,172.5565,172.4279,172.5071,10006.0
2024-07-09 14:00:00,174.41,174.45,174.36,174.41,21145.0,172.4675,172.5071,172.4181,172.4675,21145.0
2024-07-09 14:05:00,174.43,174.75,174.4,174.63,6825.0,172.4873,172.8037,172.4576,172.6851,6825.0
2024-07-09 14:10:00,174.63,174.65,174.58,174.59,3401.0,172.6851,172.7048,172.6356,172.6455,3401.0
2024-07-09 14:15:00,174.59,174.69,174.5,174.53,24011.0,172.6455,172.7444,172.5565,172.5862,24011.0
2024-07-09 14:20:00,174.53,174.54,174.38,174.41,15942.0,172.5862,172.5961,172.4378,172.4675,15942.0
2024-07-09 14:25:00,174.42,174.62,174.4,174.53,13917.0,172.4774,172.6752,172.4576,172.5862,13917.0
2024-07-09 14:30:00,174.5,174.6,174.5,174.6,3498.0,172.5565,172.6554,172.5565,172.6554,3498.0
2024-07-09 14:35:00,174.53,174.53,174.38,174.43,15462.0,172.5862,172.5862,172.4378,172.4873,15462.0
2024-07-09 14:40:00,174.37,174.4,174.15,174.19,3839.0,172.4279,172.4576,172.2104,172.25,3839.0
2024-07-09 14:45:00,174.19,174.21,174.01,174.08,10364.0,172.25,172.2697,172.072,172.1412,10364.0
2024-07-09 14:50:00,174.06,174.17,173.91,174.17,16105.0,172.1214,172.2302,171.9731,172.2302,16105.0
2024-07-09 14:55:00,174.14,174.18,173.94,174.02,6114.0,172.2005,172.2401,172.0027,172.0818,6114.0
2024-07-09 15:00:00,174.02,174.04,173.87,173.88,10015.0,172.0818,172.1016,171.9335,171.9434,10015.0
2024-07-09 15:05:00,173.87,173.99,173.78,173.95,9974.0,171.9335,172.0522,171.8445,172.0126,9974.0
2024-07-09 15:10:00,173.9,173.94,173.83,173.91,8438.0,171.9632,172.0027,171.894,171.9731,8438.0
2024-07-09 15:15:00,173.92,173.95,173.89,173.91,8522.0,171.983,172.0126,171.9533,171.9731,8522.0
2024-07-09 15:20:00,173.91,174.14,173.91,174.13,12403.0,171.9731,172.2005,171.9731,172.1906,12403.0
2024-07-09 15:25:00,174.2,174.2,173.93,174.07,12315.0,172.2598,172.2598,171.9928,172.1313,12315.0
2024-07-09 15:30:00,174.05,174.41,174.04,174.26,88381.0,172.1115,172.4675,172.1016,172.3192,88381.0
2024-07-09 15:35:00,174.21,174.43,174.15,174.39,10793.0,172.2697,172.4873,172.2104,172.4477,10793.0
2024-07-09 15:40:00,174.37,174.51,174.29,174.32,17365.0,172.4279,172.5664,172.3488,172.3785,17365.0
2024-07-09 15:45:00,174.34,174.5,174.28,174.5,15926.0,172.3983,172.5565,172.339,172.5565,15926.0
2024-07-09 15:50:00,174.47,174.86,174.47,174.6,56538.0,172.5268,172.9125,172.5268,172.6554,56538.0
2024-07-09 15:55:00,174.58,174.58,174.23,174.26,115747.0,172.6356,172.6356,172.2895,172.3192,115747.0
2024-07-10 09:30:00,174.67,174.67,173.68,173.69,27135.0,172.7246,172.7246,171.7456,171.7555,27135.0
2024-07-10 09:35:00,174.11,174.11,173.07,173.12,11727.0,172.1708,172.1708,171.1424,171.1919,11727.0
2024-07-10 09:40:00,173.13,173.14,172.66,172.9,19355.0,171.2018,171.2116,170.737,170.9743,19355.0
2024-07-10 09:45:00,172.8,172.8,171.83,172.16,10271.0,170.8754,170.8754,169.9162,170.2426,10271.0
2024-07-10 09:50:00,172.26,172.7,172.11,172.37,13342.0,170.3414,170.7765,170.1931,170.4502,13342.0
2024-07-10 09:55:00,172.32,172.71,172.32,172.47,8119.0,170.4008,170.7864,170.4008,170.5491,8119.0
2024-07-10 10:00:00,172.41,172.63,172.16,172.27,12623.0,170.4898,170.7073,170.2426,170.3513,12623.0
2024-07-10 10:05:00,172.28,172.36,172.11,172.21,14894.0,170.3612,170.4403,170.1931,170.292,14894.0
2024-07-10 10:10:00,172.21,172.27,171.91,172.22,19387.0,170.292,170.3513,169.9953,170.3019,19387.0
2024-07-10 10:15:00,172.22,172.39,171.97,172.27,14187.0,170.3019,170.47,170.0547,170.3513,14187.0
2024-07-10 10:20:00,172.36,172.71,172.15,172.16,12821.0,170.4403,170.7864,170.2327,170.2426,12821.0
2024-07-10 10:25:00,172.16,172.17,171.98,172.01,11979.0,170.2426,170.2525,170.0646,170.0942,11979.0
2024-07-10 10:30:00,171.94,172.09,171.92,171.92,6795.0,170.025,170.1733,170.0052,170.0052,6795.0
2024-07-10 10:35:00,171.87,172.03,171.67,172.03,7771.0,169.9558,170.114,169.758,170.114,7771.0
2024-07-10 10:40:00,172.03,172.15,171.9,171.95,3238.0,170.114,170.2327,169.9855,170.0349,3238.0
2024-07-10 10:45:00,172.03,172.28,171.86,171.86,8829.0,170.114,170.3612,169.9459,169.9459,8829.0
2024-07-10 10:50:00,171.92,172.08,171.8,171.86,9365.0,170.0052,170.1635,169.8866,169.9459,9365.0
2024-07-10 10:55:00,171.88,172.13,171.87,172.07,11704.0,169.9657,170.2129,169.9558,170.1536,11704.0
2024-07-10 11:00:00,172.05,172.45,172.05,172.25,10685.0,170.1338,170.5293,170.1338,170.3316,10685.0
2024-07-10 11:05:00,172.24,172.8,172.24,172.64,6277.0,170.3217,170.8754,170.3217,170.7172,6277.0
2024-07-10 11:10:00,172.66,172.66,172.33,172.37,4222.0,170.737,170.737,170.4107,170.4502,4222.0
2024-07-10 11:15:00,172.35,172.41,172.17,172.28,11160.0,170.4304,170.4898,170.2525,170.3612,11160.0
2024-07-10 11:20:00,172.24,172.38,172.24,172.34,6579.0,170.3217,170.4601,170.3217,170.4206,6579.0
2024-07-10 11:25:00,172.34,172.4,172.17,172.21,18699.0,170.4206,170.4799,170.2525,170.292,18699.0
2024-07-10 11:30:00,172.27,172.41,172.26,172.28,11541.0,170.3513,170.4898,170.3414,170.3612,11541.0
2024-07-10 11:35:00,172.25,172.25,171.95,172.14,16736.0,170.3316,170.3316,170.0349,170.2228,16736.0
2024-07-10 11:40:00,172.12,172.12,171.85,171.91,8984.0,170.203,170.203,169.936,169.9953,8984.0
2024-07-10 11:45:00,171.85,171.92,171.82,171.92,5225.0,169.936,170.0052,169.9063,170.0052,5225.0
2024-07-10 11:50:00,171.92,171.92,171.53,171.64,14159.0,170.0052,170.0052,169.6196,169.7284,14159.0
2024-07-10 11:55:00,171.63,171.7,171.51,171.67,17021.0,169.7185,169.7877,169.5998,169.758,17021.0
2024-07-10 12:00:00,171.64,171.83,171.59,171.78,13961.0,169.7284,169.9162,169.6789,169.8668,13961.0
2024-07-10 12:05:00,171.8,171.8,171.63,171.66,5239.0,169.8866,169.8866,169.7185,169.7481,5239.0
2024-07-10 12:10:00,171.62,171.99,171.59,171.93,12831.0,169.7086,170.0745,169.6789,170.0151,12831.0
2024-07-10 12:15:00,172.0,172.04,171.89,171.96,8730.0,170.0843,170.1239,169.9756,170.0448,8730.0
2024-07-10 12:20:00,171.98,172.49,171.98,172.31,11972.0,170.0646,170.5689,170.0646,170.3909,11972.0
2024-07-10 12:25:00,172.35,172.4,172.08,172.09,8574.0,170.4304,170.4799,170.1635,170.1733,8574.0
2024-07-10 12:30:00,172.04,172.16,172.01,172.14,8221.0,170.1239,170.2426,170.0942,170.2228,8221.0
2024-07-10 12:35:00,172.14,172.2,172.11,172.12,6604.0,170.2228,170.2821,170.1931,170.203,6604.0
2024-07-10 12:40:00,172.16,172.22,172.08,172.22,6730.0,170.2426,170.3019,170.1635,170.3019,6730.0
2024-07-10 12:45:00,172.22,172.33,172.18,172.24,7482.0,170.3019,170.4107,170.2623,170.3217,7482.0
2024-07-10 12:50:00,172.27,172.31,172.16,172.27,3741.0,170.3513,170.3909,170.2426,170.3513,3741.0
2024-07-10 12:55:00,172.24,172.26,172.08,172.26,8638.0,170.3217,170.3414,170.1635,170.3414,8638.0
2024-07-10 13:00:00,172.25,172.45,172.23,172.45,8759.0,170.3316,170.5293,170.3118,170.5293,8759.0
2024-07-10 13:05:00,172.41,172.64,172.33,172.63,11860.0,170.4898,170.7172,170.4107,170.7073,11860.0
2024-07-10 13:10:00,172.64,172.68,172.41,172.44,11019.0,170.7172,170.7568,170.4898,170.5194,11019.0
2024-07-10 13:15:00,172.44,172.57,172.39,172.53,7898.0,170.5194,170.648,170.47,170.6084,7898.0
2024-07-10 13:20:00,172.53,172.62,172.47,172.49,9681.0,170.6084,170.6974,170.5491,170.5689,9681.0
2024-07-10 13:25:00,172.49,172.53,172.19,172.24,9286.0,170.5689,170.6084,170.2722,170.3217,9286.0
2024-07-10 13:30:00,172.26,172.33,172.13,172.2,22028.0,170.3414,170.4107,170.2129,170.2821,22028.0
2024-07-10 13:35:00,172.18,172.44,172.17,172.34,11172.0,170.2623,170.5194,170.2525,170.4206,11172.0
2024-07-10 13:40:00,172.35,172.58,172.33,172.47,9405.0,170.4304,170.6579,170.4107,170.5491,9405.0
2024-07-10 13:45:00,172.47,172.53,172.22,172.48,15359.0,170.5491,170.6084,170.3019,170.559,15359.0
2024-07-10 13:50:00,172.46,172.81,172.42,172.78,4729.0,170.5392,170.8853,170.4997,170.8557,4729.0
2024-07-10 13:55:00,172.7,173.03,172.64,172.92,16873.0,170.7765,171.1029,170.7172,170.9941,16873.0
2024-07-10 14:00:00,172.9,173.01,172.86,172.91,6255.0,170.9743,171.0831,170.9348,170.9842,6255.0
2024-07-10 14:05:00,172.91,172.96,172.78,172.84,11214.0,170.9842,171.0337,170.8557,170.915,11214.0
2024-07-10 14:10:00,172.88,173.03,172.87,172.99,8298.0,170.9545,171.1029,170.9447,171.0633,8298.0
2024-07-10 14:15:00,173.03,173.07,172.97,173.0,6593.0,171.1029,171.1424,171.0435,171.0732,6593.0
2024-07-10 14:20:00,173.0,173.01,172.94,173.0,4485.0,171.0732,171.0831,171.0139,171.0732,4485.0
2024-07-10 14:25:00,172.97,173.05,172.9,172.97,7120.0,171.0435,171.1226,170.9743,171.0435,7120.0
2024-07-10 14:30:00,172.96,173.19,172.95,173.14,8413.0,171.0337,171.2611,171.0238,171.2116,8413.0
2024-07-10 14:35:00,173.18,173.19,173.1,173.12,5015.0,171.2512,171.2611,171.1721,171.1919,5015.0
2024-07-10 14:40:00,173.08,173.26,173.05,173.21,7555.0,171.1523,171.3303,171.1226,171.2809,7555.0
2024-07-10 14:45:00,173.18,173.38,173.09,173.11,4236.0,171.2512,171.449,171.1622,171.182,4236.0
2024-07-10 14:50:00,173.14,173.18,173.1,173.13,4935.0,171.2116,171.2512,171.1721,171.2018,4935.0
2024-07-10 14:55:00,173.16,173.4,173.09,173.4,10564.0,171.2314,171.4688,171.1622,171.4688,10564.0
2024-07-10 15:00:00,173.35,173.4,173.18,173.25,15276.0,171.4193,171.4688,171.2512,171.3204,15276.0
2024-07-10 15:05:00,173.27,173.4,173.11,173.37,7378.0,171.3402,171.4688,171.182,171.4391,7378.0
2024-07-10 15:10:00,173.37,173.4,173.3,173.37,8572.0,171.4391,171.4688,171.3699,171.4391,8572.0
2024-07-10 15:15:00,173.33,173.48,173.15,173.19,14900.0,171.3995,171.5479,171.2215,171.2611,14900.0
2024-07-10 15:20:00,173.21,173.39,173.21,173.32,6860.0,171.2809,171.4589,171.2809,171.3896,6860.0
2024-07-10 15:25:00,173.33,173.43,173.13,173.36,16277.0,171.3995,171.4984,171.2018,171.4292,16277.0
2024-07-10 15:30:00,173.33,173.54,173.27,173.46,10267.0,171.3995,171.6072,171.3402,171.5281,10267.0
2024-07-10 15:35:00,173.47,173.62,173.31,173.36,9089.0,171.538,171.6863,171.3798,171.4292,9089.0
2024-07-10 15:40:00,173.36,173.5,173.22,173.35,17937.0,171.4292,171.5676,171.2908,171.4193,17937.0
2024-07-10 15:45:00,173.35,173.48,173.31,173.46,18060.0,171.4193,171.5479,171.3798,171.5281,18060.0
2024-07-10 15:50:00,173.44,173.8,173.39,173.76,39572.0,171.5083,171.8643,171.4589,171.8247,39572.0
2024-07-10 15:55:00,173.76,173.78,173.47,173.48,135474.0,171.8247,171.8445,171.538,171.5479,135474.0
2024-07-11 09:30:00,174.81,176.4,174.01,176.4,39263.0,172.863,174.4353,172.072,174.4353,39263.0
2024-07-11 09:35:00,176.26,177.11,175.92,176.32,15393.0,174.2969,175.1374,173.9607,174.3562,15393.0
2024-07-11 09:40:00,176.37,176.9,176.29,176.65,18332.0,174.4057,174.9298,174.3266,174.6826,18332.0
2024-07-11 09:45:00,176.57,176.65,176.12,176.15,17328.0,174.6034,174.6826,174.1585,174.1881,17328.0
2024-07-11 09:50:00,176.15,176.26,175.67,176.11,54953.0,174.1881,174.2969,173.7135,174.1486,54953.0
2024-07-11 09:55:00,176.01,176.02,175.65,175.7,15941.0,174.0497,174.0596,173.6937,173.7431,15941.0
2024-07-11 10:00:00,175.73,176.77,175.64,176.76,24457.0,173.7728,174.8012,173.6838,174.7913,24457.0
2024-07-11 10:05:00,176.62,177.34,176.39,177.23,11198.0,174.6529,175.3649,174.4255,175.2561,11198.0
2024-07-11 10:10:00,177.1,177.45,176.79,177.26,10241.0,175.1275,175.4736,174.821,175.2858,10241.0
2024-07-11 10:15:00,177.27,177.35,177.05,177.07,10344.0,175.2956,175.3748,175.0781,175.0979,10344.0
2024-07-11 10:20:00,177.06,177.4,176.93,177.25,8381.0,175.088,175.4242,174.9594,175.2759,8381.0
2024-07-11 10:25:00,177.09,177.29,176.96,177.05,6846.0,175.1177,175.3154,174.9891,175.0781,6846.0
2024-07-11 10:30:00,177.02,177.17,176.95,177.17,6836.0,175.0484,175.1968,174.9792,175.1968,6836.0
2024-07-11 10:35:00,177.05,177.23,176.88,176.88,11896.0,175.0781,175.2561,174.91,174.91,11896.0
2024-07-11 10:40:00,176.95,177.2,176.62,177.2,12759.0,174.9792,175.2264,174.6529,175.2264,12759.0
2024-07-11 10:45:00,177.16,177.16,176.86,176.97,6387.0,175.1869,175.1869,174.8902,174.999,6387.0
2024-07-11 10:50:00,176.9,176.99,176.29,176.36,8737.0,174.9298,175.0188,174.3266,174.3958,8737.0
2024-07-11 10:55:00,176.33,176.69,176.3,176.54,10764.0,174.3661,174.7221,174.3365,174.5738,10764.0
2024-07-11 11:00:00,176.53,176.77,176.46,176.63,7349.0,174.5639,174.8012,174.4947,174.6628,7349.0
2024-07-11 11:05:00,176.72,176.79,176.55,176.74,6523.0,174.7518,174.821,174.5837,174.7716,6523.0
2024-07-11 11:10:00,176.69,176.69,176.38,176.49,3873.0,174.7221,174.7221,174.4156,174.5243,3873.0
2024-07-11 11:15:00,176.37,176.39,176.16,176.3,16596.0,174.4057,174.4255,174.198,174.3365,16596.0
2024-07-11 11:20:00,176.31,176.37,176.22,176.29,4107.0,174.3463,174.4057,174.2573,174.3266,4107.0
2024-07-11 11:25:00,176.34,176.75,176.25,176.75,7772.0,174.376,174.7814,174.287,174.7814,7772.0
2024-07-11 11:30:00,176.75,176.76,176.56,176.71,5931.0,174.7814,174.7913,174.5936,174.7419,5931.0
2024-07-11 11:35:00,176.75,177.18,176.7,177.18,4314.0,174.7814,175.2067,174.732,175.2067,4314.0
2024-07-11 11:40:00,177.12,177.24,176.97,177.21,13247.0,175.1473,175.266,174.999,175.2363,13247.0
2024-07-11 11:45:00,177.24,177.39,177.15,177.25,13478.0,175.266,175.4143,175.177,175.2759,13478.0
2024-07-11 11:50:00,177.23,177.37,177.21,177.21,11889.0,175.2561,175.3945,175.2363,175.2363,11889.0
2024-07-11 11:55:00,177.27,177.32,176.96,177.23,16152.0,175.2956,175.3451,174.9891,175.2561,16152.0
2024-07-11 12:00:00,177.19,177.26,176.87,177.23,10832.0,175.2165,175.2858,174.9001,175.2561,10832.0
2024-07-11 12:05:00,177.18,177.18,176.78,177.15,8995.0,175.2067,175.2067,174.8111,175.177,8995.0
2024-07-11 12:10:00,177.09,177.17,176.77,176.89,3753.0,175.1177,175.1968,174.8012,174.9199,3753.0
2024-07-11 12:15:00,176.84,176.84,176.66,176.79,8330.0,174.8704,174.8704,174.6924,174.821,8330.0
2024-07-11 12:20:00,176.81,176.94,176.66,176.88,8470.0,174.8408,174.9693,174.6924,174.91,8470.0
2024-07-11 12:25:00,176.88,176.91,176.73,176.9,10010.0,174.91,174.9397,174.7617,174.9298,10010.0
2024-07-11 12:30:00,176.88,177.02,176.83,176.91,11825.0,174.91,175.0484,174.8605,174.9397,11825.0
2024-07-11 12:35:00,176.87,177.23,176.87,177.23,8904.0,174.9001,175.2561,174.9001,175.2561,8904.0
2024-07-11 12:40:00,177.14,177.26,177.11,177.2,7625.0,175.1671,175.2858,175.1374,175.2264,7625.0
2024-07-11 12:45:00,177.15,177.23,177.08,177.08,6919.0,175.177,175.2561,175.1078,175.1078,6919.0
2024-07-11 12:50:00,177.06,177.14,176.95,176.95,6269.0,175.088,175.1671,174.9792,174.9792,6269.0
2024-07-11 12:55:00,176.98,177.66,176.98,177.58,9419.0,175.0089,175.6813,175.0089,175.6022,9419.0
2024-07-11 13:00:00,177.52,177.56,177.23,177.23,5671.0,175.5429,175.5824,175.2561,175.2561,5671.0
2024-07-11 13:05:00,177.23,177.64,177.18,177.52,5160.0,175.2561,175.6615,175.2067,175.5429,5160.0
2024-07-11 13:10:00,177.51,177.6,177.45,177.6,8013.0,175.533,175.622,175.4736,175.622,8013.0
2024-07-11 13:15:00,177.56,177.72,177.55,177.7,6776.0,175.5824,175.7406,175.5725,175.7209,6776.0
2024-07-11 13:20:00,177.77,177.83,177.7,177.74,16153.0,175.7901,175.8494,175.7209,175.7604,16153.0
2024-07-11 13:25:00,177.74,177.84,177.69,177.71,10455.0,175.7604,175.8593,175.711,175.7307,10455.0
2024-07-11 13:30:00,177.69,177.99,177.67,177.99,4361.0,175.711,176.0076,175.6912,176.0076,4361.0
2024-07-11 13:35:00,177.99,178.13,177.93,177.95,17142.0,176.0076,176.1461,175.9483,175.9681,17142.0
2024-07-11 13:40:00,177.98,178.14,177.93,178.04,12749.0,175.9977,176.156,175.9483,176.0571,12749.0
2024-07-11 13:45:00,178.03,178.22,178.0,178.08,15173.0,176.0472,176.2351,176.0175,176.0966,15173.0
2024-07-11 13:50:00,178.06,178.39,178.06,178.24,15279.0,176.0769,176.4032,176.0769,176.2548,15279.0
2024-07-11 13:55:00,178.24,178.55,178.24,178.47,14330.0,176.2548,176.5614,176.2548,176.4823,14330.0
2024-07-11 14:00:00,178.4,178.49,178.05,178.09,11452.0,176.4131,176.5021,176.067,176.1065,11452.0
2024-07-11 14:05:00,178.08,178.15,177.96,178.15,4977.0,176.0966,176.1658,175.978,176.1658,4977.0
2024-07-11 14:10:00,178.11,178.13,177.81,177.84,7362.0,176.1263,176.1461,175.8296,175.8593,7362.0
2024-07-11 14:15:00,177.83,177.83,177.56,177.64,5128.0,175.8494,175.8494,175.5824,175.6615,5128.0
2024-07-11 14:20:00,177.64,177.82,177.63,177.73,12890.0,175.6615,175.8395,175.6516,175.7505,12890.0
2024-07-11 14:25:00,177.74,177.93,177.67,177.86,6300.0,175.7604,175.9483,175.6912,175.8791,6300.0
2024-07-11 14:30:00,177.86,178.03,177.75,177.89,8522.0,175.8791,176.0472,175.7703,175.9087,8522.0
2024-07-11 14:35:00,177.89,177.95,177.58,177.68,4807.0,175.9087,175.9681,175.6022,175.7011,4807.0
2024-07-11 14:40:00,177.68,177.81,177.6,177.81,7691.0,175.7011,175.8296,175.622,175.8296,7691.0
2024-07-11 14:45:00,177.82,177.82,177.62,177.66,7889.0,175.8395,175.8395,175.6418,175.6813,7889.0
2024-07-11 14:50:00,177.67,177.77,177.6,177.63,11591.0,175.6912,175.7901,175.622,175.6516,11591.0
2024-07-11 14:55:00,177.67,177.87,177.65,177.72,6354.0,175.6912,175.889,175.6714,175.7406,6354.0
2024-07-11 15:00:00,177.79,177.81,177.61,177.65,11024.0,175.8099,175.8296,175.6319,175.6714,11024.0
2024-07-11 15:05:00,177.61,177.66,177.45,177.45,8411.0,175.6319,175.6813,175.4736,175.4736,8411.0
2024-07-11 15:10:00,177.45,177.47,177.36,177.42,5411.0,175.4736,175.4934,175.3846,175.444,5411.0
2024-07-11 15:15:00,177.46,177.65,177.42,177.6,8697.0,175.4835,175.6714,175.444,175.622,8697.0
2024-07-11 15:20:00,177.57,177.6,177.37,177.51,9321.0,175.5923,175.622,175.3945,175.533,9321.0
2024-07-11 15:25:00,177.55,177.8,177.52,177.72,10209.0,175.5725,175.8197,175.5429,175.7406,10209.0
2024-07-11 15:30:00,177.74,177.86,177.71,177.81,12433.0,175.7604,175.8791,175.7307,175.8296,12433.0
2024-07-11 15:35:00,177.78,177.96,177.7,177.8,10421.0,175.8,175.978,175.7209,175.8197,10421.0
2024-07-11 15:40:00,177.74,177.79,177.55,177.56,11590.0,175.7604,175.8099,175.5725,175.5824,11590.0
2024-07-11 15:45:00,177.58,177.98,177.57,177.98,12372.0,175.6022,175.9977,175.5923,175.9977,12372.0
2024-07-11 15:50:00,177.98,178.27,177.75,177.87,33567.0,175.9977,176.2845,175.7703,175.889,33567.0
2024-07-11 15:55:00,177.83,178.08,177.7,177.79,111352.0,175.8494,176.0966,175.7209,175.8099,111352.0
2024-07-12 09:30:00,179.0,179.25,177.81,178.81,39887.0,177.0064,177.2536,175.8296,176.8185,39887.0
2024-07-12 09:35:00,178.84,178.95,178.34,178.62,19054.0,176.8482,176.9569,176.3537,176.6306,19054.0
2024-07-12 09:40:00,178.6,178.88,178.59,178.61,11106.0,176.6108,176.8877,176.6009,176.6207,11106.0
2024-07-12 09:45:00,178.74,179.35,178.72,179.16,9970.0,176.7493,177.3525,176.7295,177.1646,9970.0
2024-07-12 09:50:00,179.21,179.26,178.47,178.49,14139.0,177.214,177.2635,176.4823,176.5021,14139.0
2024-07-12 09:55:00,178.7,179.24,178.7,179.24,8623.0,176.7097,177.2437,176.7097,177.2437,8623.0
2024-07-12 10:00:00,179.25,179.35,178.81,178.96,6031.0,177.2536,177.3525,176.8185,176.9668,6031.0
2024-07-12 10:05:00,178.91,179.14,178.79,178.92,12047.0,176.9174,177.1448,176.7987,176.9273,12047.0
2024-07-12 10:10:00,179.01,179.22,178.69,179.11,7296.0,177.0163,177.2239,176.6998,177.1152,7296.0
2024-07-12 10:15:00,179.15,179.3,179.07,179.2,4623.0,177.1547,177.303,177.0756,177.2042,4623.0
2024-07-12 10:20:00,179.27,179.27,179.09,179.13,4559.0,177.2734,177.2734,177.0954,177.1349,4559.0
2024-07-12 10:25:00,179.13,179.21,179.06,179.17,8062.0,177.1349,177.214,177.0657,177.1745,8062.0
2024-07-12 10:30:00,179.22,179.31,178.71,178.98,17462.0,177.2239,177.3129,176.7196,176.9866,17462.0
2024-07-12 10:35:00,179.08,179.61,179.08,179.27,17640.0,177.0855,177.6096,177.0855,177.2734,17640.0
2024-07-12 10:40:00,179.25,179.26,179.01,179.01,4348.0,177.2536,177.2635,177.0163,177.0163,4348.0
2024-07-12 10:45:00,179.0,179.04,178.87,178.91,3698.0,177.0064,177.0459,176.8778,176.9174,3698.0
2024-07-12 10:50:00,178.92,179.16,178.91,179.16,6580.0,176.9273,177.1646,176.9174,177.1646,6580.0
2024-07-12 10:55:00,179.16,179.36,179.16,179.28,9706.0,177.1646,177.3624,177.1646,177.2833,9706.0
2024-07-12 11:00:00,179.32,179.53,179.32,179.43,16473.0,177.3228,177.5305,177.3228,177.4316,16473.0
2024-07-12 11:05:00,179.45,179.51,179.28,179.4,7647.0,177.4514,177.5107,177.2833,177.4019,7647.0
2024-07-12 11:10:00,179.4,179.43,179.11,179.11,4800.0,177.4019,177.4316,177.1152,177.1152,4800.0
2024-07-12 11:15:00,179.19,179.28,179.16,179.25,6324.0,177.1943,177.2833,177.1646,177.2536,6324.0
2024-07-12 11:20:00,179.26,179.38,179.21,179.29,14164.0,177.2635,177.3821,177.214,177.2932,14164.0
2024-07-12 11:25:00,179.27,179.34,179.24,179.31,8951.0,177.2734,177.3426,177.2437,177.3129,8951.0
2024-07-12 11:30:00,179.31,179.54,179.16,179.16,8448.0,177.3129,177.5404,177.1646,177.1646,8448.0
2024-07-12 11:35:00,179.2,179.24,179.16,179.21,6699.0,177.2042,177.2437,177.1646,177.214,6699.0
2024-07-12 11:40:00,179.21,179.21,179.11,179.15,4667.0,177.214,177.214,177.1152,177.1547,4667.0
2024-07-12 11:45:00,179.11,179.12,179.02,179.07,6462.0,177.1152,177.125,177.0262,177.0756,6462.0
2024-07-12 11:50:00,179.12,179.27,179.01,179.01,12067.0,177.125,177.2734,177.0163,177.0163,12067.0
2024-07-12 11:55:00,179.01,179.17,179.01,179.11,4255.0,177.0163,177.1745,177.0163,177.1152,4255.0
2024-07-12 12:00:00,179.08,179.12,178.96,179.02,4845.0,177.0855,177.125,176.9668,177.0262,4845.0
2024-07-12 12:05:00,178.97,179.04,178.92,178.92,4486.0,176.9767,177.0459,176.9273,176.9273,4486.0
2024-07-12 12:10:00,179.01,179.01,178.92,178.96,3092.0,177.0163,177.0163,176.9273,176.9668,3092.0
2024-07-12 12:15:00,179.01,179.08,178.94,178.95,6056.0,177.0163,177.0855,176.947,176.9569,6056.0
2024-07-12 12:20:00,178.97,179.13,178.97,179.03,3497.0,176.9767,177.1349,176.9767,177.036,3497.0
2024-07-12 12:25:00,178.97,179.06,178.92,178.99,3270.0,176.9767,177.0657,176.9273,176.9965,3270.0
2024-07-12 12:30:00,178.99,178.99,178.76,178.77,3460.0,176.9965,176.9965,176.7691,176.7789,3460.0
2024-07-12 12:35:00,178.77,178.83,178.76,178.76,844.0,176.7789,176.8383,176.7691,176.7691,844.0
2024-07-12 12:40:00,178.8,178.95,178.79,178.93,3041.0,176.8086,176.9569,176.7987,176.9372,3041.0
2024-07-12 12:45:00,178.88,178.98,178.86,178.9,2323.0,176.8877,176.9866,176.8679,176.9075,2323.0
2024-07-12 12:50:00,178.89,179.01,178.82,179.0,3085.0,176.8976,177.0163,176.8284,177.0064,3085.0
2024-07-12 12:55:00,179.02,179.2,178.99,179.18,2667.0,177.0262,177.2042,176.9965,177.1844,2667.0
2024-07-12 13:00:00,179.17,179.17,178.9,178.9,4671.0,177.1745,177.1745,176.9075,176.9075,4671.0
2024-07-12 13:05:00,178.93,178.99,178.92,178.95,2100.0,176.9372,176.9965,176.9273,176.9569,2100.0
2024-07-12 13:10:00,178.97,179.13,178.95,179.1,7695.0,176.9767,177.1349,176.9569,177.1053,7695.0
2024-07-12 13:15:00,179.13,179.22,179.11,179.2,5124.0,177.1349,177.2239,177.1152,177.2042,5124.0
2024-07-12 13:20:00,179.2,179.34,179.16,179.33,8491.0,177.2042,177.3426,177.1646,177.3327,8491.0
2024-07-12 13:25:00,179.36,179.36,179.25,179.27,6525.0,177.3624,177.3624,177.2536,177.2734,6525.0
2024-07-12 13:30:00,179.28,179.52,179.24,179.25,6498.0,177.2833,177.5206,177.2437,177.2536,6498.0
2024-07-12 13:35:00,179.36,179.41,179.31,179.4,4113.0,177.3624,177.4118,177.3129,177.4019,4113.0
2024-07-12 13:40:00,179.35,179.46,179.34,179.4,3958.0,177.3525,177.4613,177.3426,177.4019,3958.0
2024-07-12 13:45:00,179.39,179.52,179.39,179.52,8157.0,177.392,177.5206,177.392,177.5206,8157.0
2024-07-12 13:50:00,179.54,179.54,179.37,179.4,3267.0,177.5404,177.5404,177.3723,177.4019,3267.0
2024-07-12 13:55:00,179.4,179.51,179.25,179.25,5215.0,177.4019,177.5107,177.2536,177.2536,5215.0
2024-07-12 14:00:00,179.24,179.33,179.19,179.32,4098.0,177.2437,177.3327,177.1943,177.3228,4098.0
2024-07-12 14:05:00,179.25,179.37,179.25,179.37,3486.0,177.2536,177.3723,177.2536,177.3723,3486.0
2024-07-12 14:10:00,179.36,179.48,179.28,179.37,5416.0,177.3624,177.481,177.2833,177.3723,5416.0
2024-07-12 14:15:00,179.38,179.48,179.32,179.48,3309.0,177.3821,177.481,177.3228,177.481,3309.0
2024-07-12 14:20:00,179.47,179.5,179.38,179.4,6717.0,177.4711,177.5008,177.3821,177.4019,6717.0
2024-07-12 14:25:00,179.43,179.71,179.3,179.3,20033.0,177.4316,177.7085,177.303,177.303,20033.0
2024-07-12 14:30:00,179.41,179.42,179.29,179.33,3179.0,177.4118,177.4217,177.2932,177.3327,3179.0
2024-07-12 14:35:00,179.29,179.37,179.08,179.37,6850.0,177.2932,177.3723,177.0855,177.3723,6850.0
2024-07-12 14:40:00,179.31,179.37,179.19,179.36,5444.0,177.3129,177.3723,177.1943,177.3624,5444.0
2024-07-12 14:45:00,179.37,179.39,179.31,179.39,5152.0,177.3723,177.392,177.3129,177.392,5152.0
2024-07-12 14:50:00,179.38,179.39,179.3,179.37,3214.0,177.3821,177.392,177.303,177.3723,3214.0
2024-07-12 14:55:00,179.34,179.37,179.27,179.34,5014.0,177.3426,177.3723,177.2734,177.3426,5014.0
2024-07-12 15:00:00,179.37,179.59,179.35,179.45,7329.0,177.3723,177.5898,177.3525,177.4514,7329.0
2024-07-12 15:05:00,179.5,179.51,179.34,179.43,2790.0,177.5008,177.5107,177.3426,177.4316,2790.0
2024-07-12 15:10:00,179.39,179.45,179.34,179.45,6205.0,177.392,177.4514,177.3426,177.4514,6205.0
2024-07-12 15:15:00,179.46,179.46,179.33,179.43,8647.0,177.4613,177.4613,177.3327,177.4316,8647.0
2024-07-12 15:20:00,179.43,179.45,179.29,179.39,7792.0,177.4316,177.4514,177.2932,177.392,7792.0
2024-07-12 15:25:00,179.37,179.43,179.2,179.31,14735.0,177.3723,177.4316,177.2042,177.3129,14735.0
2024-07-12 15:30:00,179.25,179.29,179.12,179.29,9711.0,177.2536,177.2932,177.125,177.2932,9711.0
2024-07-12 15:35:00,179.25,179.36,179.16,179.25,13041.0,177.2536,177.3624,177.1646,177.2536,13041.0
2024-07-12 15:40:00,179.24,179.24,178.87,178.88,11815.0,177.2437,177.2437,176.8778,176.8877,11815.0
2024-07-12 15:45:00,178.89,179.01,178.81,178.88,20730.0,176.8976,177.0163,176.8185,176.8877,20730.0
2024-07-12 15:50:00,178.89,179.05,178.66,178.94,28912.0,176.8976,177.0558,176.6702,176.947,28912.0
2024-07-12 15:55:00,178.91,179.12,178.83,179.05,102768.0,176.9174,177.125,176.8383,177.0558,102768.0
2024-07-15 09:30:00,178.58,179.13,178.58,178.74,25357.0,176.5911,177.1349,176.5911,176.7493,25357.0
2024-07-15 09:35:00,179.05,179.43,178.7,178.79,3985.0,177.0558,177.4316,176.7097,176.7987,3985.0
2024-07-15 09:40:00,179.07,179.52,178.89,178.97,3948.0,177.0756,177.5206,176.8976,176.9767,3948.0
2024-07-15 09:45:00,178.98,179.17,178.73,179.04,5378.0,176.9866,177.1745,176.7394,177.0459,5378.0
2024-07-15 09:50:00,178.98,179.21,178.76,179.04,4146.0,176.9866,177.214,176.7691,177.0459,4146.0
2024-07-15 09:55:00,178.99,179.04,178.78,178.79,4725.0,176.9965,177.0459,176.7888,176.7987,4725.0
2024-07-15 10:00:00,178.84,179.17,178.75,178.99,5722.0,176.8482,177.1745,176.7592,176.9965,5722.0
2024-07-15 10:05:00,178.99,179.14,178.78,179.01,16825.0,176.9965,177.1448,176.7888,177.0163,16825.0
2024-07-15 10:10:00,179.31,179.31,178.9,179.01,5361.0,177.3129,177.3129,176.9075,177.0163,5361.0
2024-07-15 10:15:00,179.14,179.31,179.12,179.13,7972.0,177.1448,177.3129,177.125,177.1349,7972.0
2024-07-15 10:20:00,179.1,179.1,178.61,178.68,4259.0,177.1053,177.1053,176.6207,176.6899,4259.0
2024-07-15 10:25:00,178.68,178.9,178.62,178.8,3088.0,176.6899,176.9075,176.6306,176.8086,3088.0
2024-07-15 10:30:00,178.8,178.89,178.74,178.78,6333.0,176.8086,176.8976,176.7493,176.7888,6333.0
2024-07-15 10:35:00,178.78,178.86,178.61,178.8,5743.0,176.7888,176.8679,176.6207,176.8086,5743.0
2024-07-15 10:40:00,178.83,178.83,178.53,178.61,11481.0,176.8383,176.8383,176.5416,176.6207,11481.0
2024-07-15 10:45:00,178.59,178.59,178.36,178.39,3267.0,176.6009,176.6009,176.3735,176.4032,3267.0
2024-07-15 10:50:00,178.33,178.48,178.26,178.48,4894.0,176.3438,176.4922,176.2746,176.4922,4894.0
2024-07-15 10:55:00,178.48,178.51,178.38,178.44,5810.0,176.4922,176.5218,176.3933,176.4526,5810.0
2024-07-15 11:00:00,178.44,178.81,178.44,178.81,6372.0,176.4526,176.8185,176.4526,176.8185,6372.0
2024-07-15 11:05:00,178.84,178.99,178.83,178.94,2210.0,176.8482,176.9965,176.8383,176.947,2210.0
2024-07-15 11:10:00,178.88,179.46,178.88,179.38,2822.0,176.8877,177.4613,176.8877,177.3821,2822.0
2024-07-15 11:15:00,179.38,179.5,179.28,179.43,10000.0,177.3821,177.5008,177.2833,177.4316,10000.0
2024-07-15 11:20:00,179.53,179.77,179.53,179.77,4052.0,177.5305,177.7678,177.5305,177.7678,4052.0
2024-07-15 11:25:00,179.63,179.76,178.5,179.69,356373.0,177.6294,177.7579,176.512,177.6887,356373.0
2024-07-15 11:30:00,179.69,179.79,179.41,179.59,15145.0,177.6887,177.7876,177.4118,177.5898,15145.0
2024-07-15 11:35:00,179.56,179.75,178.5,178.98,413146.0,177.5601,177.748,176.512,176.9866,413146.0
2024-07-15 11:40:00,178.99,180.29,178.56,180.18,31708.0,176.9965,178.282,176.5713,178.1732,31708.0
2024-07-15 11:45:00,180.2,180.85,180.08,180.65,31358.0,178.193,178.8358,178.0744,178.638,31358.0
2024-07-15 11:50:00,180.57,180.73,180.49,180.61,9754.0,178.5589,178.7171,178.4798,178.5985,9754.0
2024-07-15 11:55:00,180.69,180.81,180.26,180.27,9392.0,178.6776,178.7962,178.2523,178.2622,9392.0
2024-07-15 12:00:00,180.31,180.33,180.06,180.14,13504.0,178.3018,178.3216,178.0546,178.1337,13504.0
2024-07-15 12:05:00,180.04,180.06,179.86,179.86,5509.0,178.0348,178.0546,177.8568,177.8568,5509.0
2024-07-15 12:10:00,179.91,179.92,179.63,179.7,6383.0,177.9062,177.9161,177.6294,177.6986,6383.0
2024-07-15 12:15:00,179.61,179.73,179.52,179.7,6816.0,177.6096,177.7283,177.5206,177.6986,6816.0
2024-07-15 12:20:00,179.7,179.7,179.05,179.06,34830.0,177.6986,177.6986,177.0558,177.0657,34830.0
2024-07-15 12:25:00,179.05,179.09,178.78,178.9,18264.0,177.0558,177.0954,176.7888,176.9075,18264.0
2024-07-15 12:30:00,178.82,179.0,178.75,178.83,10328.0,176.8284,177.0064,176.7592,176.8383,10328.0
2024-07-15 12:35:00,178.91,179.0,178.86,179.0,3931.0,176.9174,177.0064,176.8679,177.0064,3931.0
2024-07-15 12:40:00,178.95,179.07,178.84,178.91,28474.0,176.9569,177.0756,176.8482,176.9174,28474.0
2024-07-15 12:45:00,178.85,178.95,178.76,178.95,4193.0,176.8581,176.9569,176.7691,176.9569,4193.0
2024-07-15 12:50:00,178.96,179.01,178.81,178.83,19504.0,176.9668,177.0163,176.8185,176.8383,19504.0
2024-07-15 12:55:00,178.87,179.02,178.87,178.91,17638.0,176.8778,177.0262,176.8778,176.9174,17638.0
2024-07-15 13:00:00,178.84,178.84,178.52,178.59,4102.0,176.8482,176.8482,176.5317,176.6009,4102.0
2024-07-15 13:05:00,178.63,178.84,178.6,178.79,7740.0,176.6405,176.8482,176.6108,176.7987,7740.0
2024-07-15 13:10:00,178.84,178.85,178.75,178.78,1790.0,176.8482,176.8581,176.7592,176.7888,1790.0
2024-07-15 13:15:00,178.78,178.82,178.68,178.74,3687.0,176.7888,176.8284,176.6899,176.7493,3687.0
2024-07-15 13:20:00,178.8,178.9,178.77,178.77,5279.0,176.8086,176.9075,176.7789,176.7789,5279.0
2024-07-15 13:25:00,178.76,178.79,178.58,178.64,2272.0,176.7691,176.7987,176.5911,176.6504,2272.0
2024-07-15 13:30:00,178.62,178.64,178.37,178.4,6409.0,176.6306,176.6504,176.3834,176.4131,6409.0
2024-07-15 13:35:00,178.46,178.57,178.35,178.41,31017.0,176.4724,176.5812,176.3636,176.423,31017.0
2024-07-15 13:40:00,178.44,178.45,178.26,178.45,3950.0,176.4526,176.4625,176.2746,176.4625,3950.0
2024-07-15 13:45:00,178.32,178.38,178.14,178.18,4862.0,176.334,176.3933,176.156,176.1955,4862.0
2024-07-15 13:50:00,178.25,178.4,178.18,178.38,13017.0,176.2647,176.4131,176.1955,176.3933,13017.0
2024-07-15 13:55:00,178.4,178.47,178.28,178.28,4311.0,176.4131,176.4823,176.2944,176.2944,4311.0
2024-07-15 14:00:00,178.28,178.41,178.26,178.41,2806.0,176.2944,176.423,176.2746,176.423,2806.0
2024-07-15 14:05:00,178.41,178.5,178.27,178.35,2718.0,176.423,176.512,176.2845,176.3636,2718.0
2024-07-15 14:10:00,178.35,178.58,178.33,178.49,8532.0,176.3636,176.5911,176.3438,176.5021,8532.0
2024-07-15 14:15:00,178.5,178.5,178.35,178.41,2817.0,176.512,176.512,176.3636,176.423,2817.0
2024-07-15 14:20:00,178.33,178.5,178.33,178.46,1717.0,176.3438,176.512,176.3438,176.4724,1717.0
2024-07-15 14:25:00,178.5,178.67,178.45,178.52,9397.0,176.512,176.6801,176.4625,176.5317,9397.0
2024-07-15 14:30:00,178.52,178.74,178.43,178.5,18745.0,176.5317,176.7493,176.4427,176.512,18745.0
2024-07-15 14:35:00,178.45,178.5,178.35,178.35,13266.0,176.4625,176.512,176.3636,176.3636,13266.0
2024-07-15 14:40:00,178.3,178.45,178.3,178.31,3265.0,176.3142,176.4625,176.3142,176.3241,3265.0
2024-07-15 14:45:00,178.29,178.41,178.28,178.28,3037.0,176.3043,176.423,176.2944,176.2944,3037.0
2024-07-15 14:50:00,178.26,178.39,178.25,178.39,1422.0,176.2746,176.4032,176.2647,176.4032,1422.0
2024-07-15 14:55:00,178.36,178.41,178.26,178.4,7513.0,176.3735,176.423,176.2746,176.4131,7513.0
2024-07-15 15:00:00,178.4,178.44,178.36,178.39,5513.0,176.4131,176.4526,176.3735,176.4032,5513.0
2024-07-15 15:05:00,178.43,178.5,178.41,178.45,4541.0,176.4427,176.512,176.423,176.4625,4541.0
2024-07-15 15:10:00,178.5,178.5,178.43,178.49,2008.0,176.512,176.512,176.4427,176.5021,2008.0
2024-07-15 15:15:00,178.43,178.51,178.41,178.44,7461.0,176.4427,176.5218,176.423,176.4526,7461.0
2024-07-15 15:20:00,178.47,178.73,178.43,178.73,6346.0,176.4823,176.7394,176.4427,176.7394,6346.0
2024-07-15 15:25:00,178.73,178.73,178.48,178.5,5761.0,176.7394,176.7394,176.4922,176.512,5761.0
2024-07-15 15:30:00,178.5,178.54,178.39,178.43,4529.0,176.512,176.5515,176.4032,176.4427,4529.0
2024-07-15 15:35:00,178.41,178.45,178.31,178.31,7494.0,176.423,176.4625,176.3241,176.3241,7494.0
2024-07-15 15:40:00,178.32,178.4,178.25,178.25,7511.0,176.334,176.4131,176.2647,176.2647,7511.0
2024-07-15 15:45:00,178.25,178.29,178.03,178.05,10474.0,176.2647,176.3043,176.0472,176.067,10474.0
2024-07-15 15:50:00,178.06,178.14,177.85,178.11,26308.0,176.0769,176.156,175.8692,176.1263,26308.0
2024-07-15 15:55:00,178.11,178.11,177.82,178.0,84085.0,176.1263,176.1263,175.8395,176.0175,84085.0
2024-07-16 09:30:00,178.1,179.61,177.78,179.61,23547.0,176.1164,177.6096,175.8,177.6096,23547.0
2024-07-16 09:35:00,179.77,179.78,178.49,178.86,3503.0,177.7678,177.7777,176.5021,176.8679,3503.0
2024-07-16 09:40:00,179.01,179.07,178.41,178.64,5195.0,177.0163,177.0756,176.423,176.6504,5195.0
2024-07-16 09:45:00,178.64,179.55,178.56,179.55,1357.0,176.6504,177.5503,176.5713,177.5503,1357.0
2024-07-16 09:50:00,179.44,179.63,179.11,179.49,4476.0,177.4415,177.6294,177.1152,177.4909,4476.0
2024-07-16 09:55:00,179.37,179.92,179.36,179.68,2904.0,177.3723,177.9161,177.3624,177.6788,2904.0
2024-07-16 10:00:00,179.84,180.13,179.77,179.95,3958.0,177.837,178.1238,177.7678,177.9458,3958.0
2024-07-16 10:05:00,180.05,180.4,180.04,180.24,4135.0,178.0447,178.3908,178.0348,178.2326,4135.0
2024-07-16 10:10:00,180.25,180.41,179.84,180.41,5440.0,178.2425,178.4007,177.837,178.4007,5440.0
2024-07-16 10:15:00,180.5,180.5,179.76,179.76,8308.0,178.4897,178.4897,177.7579,177.7579,8308.0
2024-07-16 10:20:00,179.83,180.15,179.74,179.74,3265.0,177.8271,178.1436,177.7381,177.7381,3265.0
2024-07-16 10:25:00,179.74,179.94,179.61,179.69,4991.0,177.7381,177.9359,177.6096,177.6887,4991.0
2024-07-16 10:30:00,179.7,179.76,179.55,179.68,102320.0,177.6986,177.7579,177.5503,177.6788,102320.0
2024-07-16 10:35:00,179.67,180.2,179.66,180.07,7469.0,177.6689,178.193,177.659,178.0645,7469.0
2024-07-16 10:40:00,180.09,180.15,179.64,179.68,27188.0,178.0842,178.1436,177.6393,177.6788,27188.0
2024-07-16 10:45:00,179.73,179.74,179.45,179.45,3957.0,177.7283,177.7381,177.4514,177.4514,3957.0
2024-07-16 10:50:00,179.42,179.47,179.09,179.11,6352.0,177.4217,177.4711,177.0954,177.1152,6352.0
2024-07-16 10:55:00,179.1,179.31,178.96,179.18,21688.0,177.1053,177.3129,176.9668,177.1844,21688.0
2024-07-16 11:00:00,179.27,179.44,179.05,179.25,7209.0,177.2734,177.4415,177.0558,177.2536,7209.0
2024-07-16 11:05:00,179.25,179.35,179.19,179.31,5886.0,177.2536,177.3525,177.1943,177.3129,5886.0
2024-07-16 11:10:00,179.3,179.49,179.2,179.21,7731.0,177.303,177.4909,177.2042,177.214,7731.0
2024-07-16 11:15:00,179.25,179.25,179.12,179.18,1000.0,177.2536,177.2536,177.125,177.1844,1000.0
2024-07-16 11:20:00,179.12,179.67,179.11,179.64,3810.0,177.125,177.6689,177.1152,177.6393,3810.0
2024-07-16 11:25:00,179.6,179.73,179.53,179.53,2679.0,177.5997,177.7283,177.5305,177.5305,2679.0
2024-07-16 11:30:00,179.51,179.55,179.26,179.36,4020.0,177.5107,177.5503,177.2635,177.3624,4020.0
2024-07-16 11:35:00,179.34,179.69,179.33,179.69,2273.0,177.3426,177.6887,177.3327,177.6887,2273.0
2024-07-16 11:40:00,179.67,179.83,179.61,179.8,4609.0,177.6689,177.8271,177.6096,177.7975,4609.0
2024-07-16 11:45:00,179.84,179.85,179.53,179.6,8149.0,177.837,177.8469,177.5305,177.5997,8149.0
2024-07-16 11:50:00,179.54,179.74,179.4,179.48,12428.0,177.5404,177.7381,177.4019,177.481,12428.0
2024-07-16 11:55:00,179.51,179.51,179.23,179.23,2083.0,177.5107,177.5107,177.2338,177.2338,2083.0
2024-07-16 12:00:00,179.3,179.3,179.14,179.22,2390.0,177.303,177.303,177.1448,177.2239,2390.0
2024-07-16 12:05:00,179.23,179.38,179.22,179.36,2859.0,177.2338,177.3821,177.2239,177.3624,2859.0
2024-07-16 12:10:00,179.39,179.51,179.39,179.51,7821.0,177.392,177.5107,177.392,177.5107,7821.0
2024-07-16 12:15:00,179.52,179.52,179.42,179.5,5692.0,177.5206,177.5206,177.4217,177.5008,5692.0
2024-07-16 12:20:00,179.45,179.79,179.45,179.71,12479.0,177.4514,177.7876,177.4514,177.7085,12479.0
2024-07-16 12:25:00,179.74,179.74,179.44,179.44,5288.0,177.7381,177.7381,177.4415,177.4415,5288.0
2024-07-16 12:30:00,179.46,179.76,179.45,179.76,6343.0,177.4613,177.7579,177.4514,177.7579,6343.0
2024-07-16 12:35:00,179.68,179.77,179.64,179.71,4090.0,177.6788,177.7678,177.6393,177.7085,4090.0
2024-07-16 12:40:00,179.72,179.72,179.56,179.6,4655.0,177.7184,177.7184,177.5601,177.5997,4655.0
2024-07-16 12:45:00,179.53,179.59,179.46,179.47,22338.0,177.5305,177.5898,177.4613,177.4711,22338.0
2024-07-16 12:50:00,179.48,179.48,179.36,179.45,7038.0,177.481,177.481,177.3624,177.4514,7038.0
2024-07-16 12:55:00,179.42,179.45,179.37,179.39,3855.0,177.4217,177.4514,177.3723,177.392,3855.0
2024-07-16 13:00:00,179.37,179.48,179.36,179.45,3203.0,177.3723,177.481,177.3624,177.4514,3203.0
2024-07-16 13:05:00,179.48,179.7,179.39,179.65,5441.0,177.481,177.6986,177.392,177.6491,5441.0
2024-07-16 13:10:00,179.65,179.65,179.38,179.38,4908.0,177.6491,177.6491,177.3821,177.3821,4908.0
2024-07-16 13:15:00,179.49,179.58,179.41,179.53,3004.0,177.4909,177.5799,177.4118,177.5305,3004.0
2024-07-16 13:20:00,179.58,179.63,179.51,179.51,4917.0,177.5799,177.6294,177.5107,177.5107,4917.0
2024-07-16 13:25:00,179.58,179.74,179.5,179.7,90322.0,177.5799,177.7381,177.5008,177.6986,90322.0
2024-07-16 13:30:00,179.64,179.64,179.35,179.55,19801.0,177.6393,177.6393,177.3525,177.5503,19801.0
2024-07-16 13:35:00,179.55,179.76,179.51,179.76,9125.0,177.5503,177.7579,177.5107,177.7579,9125.0
2024-07-16 13:40:00,179.76,179.93,179.66,179.93,11193.0,177.7579,177.926,177.659,177.926,11193.0
2024-07-16 13:45:00,179.86,179.89,179.78,179.89,3339.0,177.8568,177.8865,177.7777,177.8865,3339.0
2024-07-16 13:50:00,179.89,180.11,179.83,179.98,8852.0,177.8865,178.104,177.8271,177.9755,8852.0
2024-07-16 13:55:00,180.05,180.08,179.89,179.95,8133.0,178.0447,178.0744,177.8865,177.9458,8133.0
2024-07-16 14:00:00,179.93,180.15,179.89,180.09,6305.0,177.926,178.1436,177.8865,178.0842,6305.0
2024-07-16 14:05:00,180.09,180.41,180.09,180.26,4892.0,178.0842,178.4007,178.0842,178.2523,4892.0
2024-07-16 14:10:00,180.38,180.55,180.31,180.5,2634.0,178.371,178.5391,178.3018,178.4897,2634.0
2024-07-16 14:15:00,180.55,180.55,179.78,180.18,62207.0,178.5391,178.5391,177.7777,178.1732,62207.0
2024-07-16 14:20:00,180.21,180.54,180.13,180.34,9532.0,178.2029,178.5292,178.1238,178.3315,9532.0
2024-07-16 14:25:00,180.27,180.43,180.26,180.36,3337.0,178.2622,178.4205,178.2523,178.3512,3337.0
2024-07-16 14:30:00,180.36,180.7,180.29,180.62,8257.0,178.3512,178.6874,178.282,178.6083,8257.0
2024-07-16 14:35:00,180.61,180.78,180.41,180.45,4616.0,178.5985,178.7666,178.4007,178.4402,4616.0
2024-07-16 14:40:00,180.38,180.52,180.27,180.52,3762.0,178.371,178.5095,178.2622,178.5095,3762.0
2024-07-16 14:45:00,180.47,180.53,180.31,180.38,3682.0,178.46,178.5193,178.3018,178.371,3682.0
2024-07-16 14:50:00,180.45,180.73,180.35,180.73,5814.0,178.4402,178.7171,178.3413,178.7171,5814.0
2024-07-16 14:55:00,180.74,180.95,180.71,180.83,9176.0,178.727,178.9347,178.6973,178.816,9176.0
2024-07-16 15:00:00,180.79,180.93,180.68,180.92,7450.0,178.7764,178.9149,178.6677,178.905,7450.0
2024-07-16 15:05:00,180.88,181.0,180.69,180.94,12938.0,178.8654,178.9841,178.6776,178.9248,12938.0
2024-07-16 15:10:00,180.93,181.35,180.92,181.25,36992.0,178.9149,179.3302,178.905,179.2313,36992.0
2024-07-16 15:15:00,181.31,181.73,181.24,181.73,71545.0,179.2907,179.706,179.2214,179.706,71545.0
2024-07-16 15:20:00,181.73,181.81,181.55,181.55,47101.0,179.706,179.7851,179.528,179.528,47101.0
2024-07-16 15:25:00,181.51,181.69,181.25,181.55,11355.0,179.4884,179.6664,179.2313,179.528,11355.0
2024-07-16 15:30:00,181.55,182.0,181.54,181.97,26918.0,179.528,179.973,179.5181,179.9433,26918.0
2024-07-16 15:35:00,182.03,182.48,181.9,182.1,24239.0,180.0026,180.4476,179.8741,180.0719,24239.0
2024-07-16 15:40:00,182.07,182.46,182.06,182.35,15284.0,180.0422,180.4278,180.0323,180.3191,15284.0
2024-07-16 15:45:00,182.36,182.42,182.05,182.33,19021.0,180.329,180.3883,180.0224,180.2993,19021.0
2024-07-16 15:50:00,182.34,182.94,182.34,182.88,36727.0,180.3092,180.9025,180.3092,180.8432,36727.0
2024-07-16 15:55:00,182.87,183.22,182.82,183.0,150054.0,180.8333,181.1794,180.7838,180.9618,150054.0
2024-07-17 09:30:00,182.0,182.91,181.39,182.64,58667.0,179.973,180.8728,179.3698,180.6058,58667.0
2024-07-17 09:35:00,182.59,183.71,182.58,183.26,7695.0,180.5564,181.6639,180.5465,181.2189,7695.0
2024-07-17 09:40:00,183.26,183.54,183.07,183.54,2469.0,181.2189,181.4958,181.0311,181.4958,2469.0
2024-07-17 09:45:00,183.51,183.86,182.88,182.88,5759.0,181.4662,181.8123,180.8432,180.8432,5759.0
2024-07-17 09:50:00,183.06,183.58,183.02,183.53,5366.0,181.0212,181.5354,180.9816,181.4859,5366.0
2024-07-17 09:55:00,183.54,183.85,183.28,183.58,5665.0,181.4958,181.8024,181.2387,181.5354,5665.0
2024-07-17 10:00:00,183.45,183.67,183.1,183.47,8333.0,181.4068,181.6244,181.0607,181.4266,8333.0
2024-07-17 10:05:00,183.61,183.8,183.29,183.61,7612.0,181.565,181.7529,181.2486,181.565,7612.0
2024-07-17 10:10:00,183.8,184.84,183.8,184.84,16509.0,181.7529,182.7813,181.7529,182.7813,16509.0
2024-07-17 10:15:00,184.75,184.79,184.51,184.56,16347.0,182.6923,182.7319,182.455,182.5045,16347.0
2024-07-17 10:20:00,184.66,184.8,184.47,184.7,9943.0,182.6033,182.7418,182.4155,182.6429,9943.0
2024-07-17 10:25:00,184.68,184.84,184.18,184.26,17296.0,182.6231,182.7813,182.1287,182.2078,17296.0
2024-07-17 10:30:00,184.18,184.33,184.1,184.25,5860.0,182.1287,182.277,182.0496,182.1979,5860.0
2024-07-17 10:35:00,184.25,184.3,183.68,183.79,8052.0,182.1979,182.2474,181.6343,181.743,8052.0
2024-07-17 10:40:00,183.8,183.81,183.24,183.52,4854.0,181.7529,181.7628,181.1992,181.476,4854.0
2024-07-17 10:45:00,183.39,183.67,183.27,183.49,9938.0,181.3475,181.6244,181.2288,181.4464,9938.0
2024-07-17 10:50:00,183.42,183.56,183.42,183.47,3613.0,181.3772,181.5156,181.3772,181.4266,3613.0
2024-07-17 10:55:00,183.4,183.41,183.22,183.25,8961.0,181.3574,181.3673,181.1794,181.209,8961.0
2024-07-17 11:00:00,183.23,183.85,183.23,183.41,11954.0,181.1893,181.8024,181.1893,181.3673,11954.0
2024-07-17 11:05:00,183.47,183.97,183.47,183.95,6178.0,181.4266,181.921,181.4266,181.9013,6178.0
2024-07-17 11:10:00,183.9,183.95,183.33,183.36,7151.0,181.8518,181.9013,181.2882,181.3178,7151.0
2024-07-17 11:15:00,183.39,183.39,182.84,182.87,25880.0,181.3475,181.3475,180.8036,180.8333,25880.0
2024-07-17 11:20:00,182.98,183.07,182.69,182.76,6356.0,180.9421,181.0311,180.6553,180.7245,6356.0
2024-07-17 11:25:00,182.71,182.8,182.61,182.66,114916.0,180.6751,180.7641,180.5762,180.6256,114916.0
2024-07-17 11:30:00,182.58,182.58,182.29,182.4,4802.0,180.5465,180.5465,180.2597,180.3685,4802.0
2024-07-17 11:35:00,182.47,182.51,181.61,181.93,30516.0,180.4377,180.4773,179.5873,179.9037,30516.0
2024-07-17 11:40:00,181.83,182.2,181.82,182.06,12977.0,179.8049,180.1707,179.795,180.0323,12977.0
2024-07-17 11:45:00,182.06,182.39,181.91,181.93,50799.0,180.0323,180.3586,179.884,179.9037,50799.0
2024-07-17 11:50:00,181.93,182.17,181.82,182.08,11777.0,179.9037,180.1411,179.795,180.0521,11777.0
2024-07-17 11:55:00,182.15,182.19,181.97,182.12,12635.0,180.1213,180.1609,179.9433,180.0916,12635.0
2024-07-17 12:00:00,182.12,182.13,181.72,181.85,9581.0,180.0916,180.1015,179.6961,179.8246,9581.0
2024-07-17 12:05:00,181.93,182.13,181.74,182.02,11628.0,179.9037,180.1015,179.7159,179.9927,11628.0
2024-07-17 12:10:00,182.03,182.23,181.74,181.91,17785.0,180.0026,180.2004,179.7159,179.884,17785.0
2024-07-17 12:15:00,181.88,182.02,181.87,181.97,2290.0,179.8543,179.9927,179.8444,179.9433,2290.0
2024-07-17 12:20:00,182.03,182.18,182.0,182.06,5427.0,180.0026,180.151,179.973,180.0323,5427.0
2024-07-17 12:25:00,182.11,182.31,182.11,182.2,2904.0,180.0817,180.2795,180.0817,180.1707,2904.0
2024-07-17 12:30:00,182.19,182.35,182.09,182.16,5069.0,180.1609,180.3191,180.062,180.1312,5069.0
2024-07-17 12:35:00,182.16,182.16,181.98,182.02,4878.0,180.1312,180.1312,179.9532,179.9927,4878.0
2024-07-17 12:40:00,182.0,182.09,181.74,181.75,11416.0,179.973,180.062,179.7159,179.7258,11416.0
2024-07-17 12:45:00,181.75,181.8,181.64,181.71,23725.0,179.7258,179.7752,179.617,179.6862,23725.0
2024-07-17 12:50:00,181.71,181.75,181.51,181.64,12791.0,179.6862,179.7258,179.4884,179.617,12791.0
2024-07-17 12:55:00,181.65,181.76,181.44,181.46,10278.0,179.6269,179.7356,179.4192,179.439,10278.0
2024-07-17 13:00:00,181.58,181.66,181.46,181.52,9162.0,179.5576,179.6368,179.439,179.4983,9162.0
2024-07-17 13:05:00,181.56,181.58,181.31,181.46,5261.0,179.5379,179.5576,179.2907,179.439,5261.0
2024-07-17 13:10:00,181.47,181.47,181.15,181.21,11400.0,179.4489,179.4489,179.1324,179.1918,11400.0
2024-07-17 13:15:00,181.18,181.29,181.14,181.25,17095.0,179.1621,179.2709,179.1225,179.2313,17095.0
2024-07-17 13:20:00,181.19,181.22,180.82,180.84,13146.0,179.172,179.2017,178.8061,178.8259,13146.0
2024-07-17 13:25:00,180.88,180.88,180.57,180.64,12661.0,178.8654,178.8654,178.5589,178.6281,12661.0
2024-07-17 13:30:00,180.61,180.84,180.56,180.81,6690.0,178.5985,178.8259,178.549,178.7962,6690.0
2024-07-17 13:35:00,180.85,181.2,180.82,181.15,16852.0,178.8358,179.1819,178.8061,179.1324,16852.0
2024-07-17 13:40:00,181.19,181.45,181.19,181.34,5854.0,179.172,179.4291,179.172,179.3203,5854.0
2024-07-17 13:45:00,181.36,181.55,181.34,181.35,4101.0,179.3401,179.528,179.3203,179.3302,4101.0
2024-07-17 13:50:00,181.36,181.53,181.31,181.48,5111.0,179.3401,179.5082,179.2907,179.4588,5111.0
2024-07-17 13:55:00,181.37,181.7,181.34,181.65,7334.0,179.35,179.6763,179.3203,179.6269,7334.0
2024-07-17 14:00:00,181.65,181.87,181.63,181.69,7736.0,179.6269,179.8444,179.6071,179.6664,7736.0
2024-07-17 14:05:00,181.69,181.86,181.68,181.83,3825.0,179.6664,179.8345,179.6565,179.8049,3825.0
2024-07-17 14:10:00,181.79,181.89,181.7,181.78,5036.0,179.7653,179.8642,179.6763,179.7554,5036.0
2024-07-17 14:15:00,181.9,181.91,181.82,181.89,4259.0,179.8741,179.884,179.795,179.8642,4259.0
2024-07-17 14:20:00,181.92,182.09,181.92,182.03,4689.0,179.8939,180.062,179.8939,180.0026,4689.0
2024-07-17 14:25:00,182.03,182.03,181.95,182.0,2688.0,180.0026,180.0026,179.9235,179.973,2688.0
2024-07-17 14:30:00,182.0,182.15,181.98,182.12,9601.0,179.973,180.1213,179.9532,180.0916,9601.0
2024-07-17 14:35:00,182.13,182.29,182.12,182.29,8791.0,180.1015,180.2597,180.0916,180.2597,8791.0
2024-07-17 14:40:00,182.22,182.34,182.2,182.34,2768.0,180.1905,180.3092,180.1707,180.3092,2768.0
2024-07-17 14:45:00,182.37,182.41,182.19,182.24,6251.0,180.3388,180.3784,180.1609,180.2103,6251.0
2024-07-17 14:50:00,182.29,182.4,182.25,182.33,12648.0,180.2597,180.3685,180.2202,180.2993,12648.0
2024-07-17 14:55:00,182.34,182.5,182.17,182.5,43301.0,180.3092,180.4674,180.1411,180.4674,43301.0
2024-07-17 15:00:00,182.45,182.58,182.31,182.36,11018.0,180.418,180.5465,180.2795,180.329,11018.0
2024-07-17 15:05:00,182.31,182.42,182.28,182.33,5828.0,180.2795,180.3883,180.2499,180.2993,5828.0
2024-07-17 15:10:00,182.31,182.56,182.31,182.47,8916.0,180.2795,180.5267,180.2795,180.4377,8916.0
2024-07-17 15:15:00,182.39,182.44,182.02,182.07,31612.0,180.3586,180.4081,179.9927,180.0422,31612.0
2024-07-17 15:20:00,182.06,182.27,181.9,182.22,19216.0,180.0323,180.24,179.8741,180.1905,19216.0
2024-07-17 15:25:00,182.23,182.33,182.2,182.27,7601.0,180.2004,180.2993,180.1707,180.24,7601.0
2024-07-17 15:30:00,182.27,182.27,181.88,182.03,10905.0,180.24,180.24,179.8543,180.0026,10905.0
2024-07-17 15:35:00,182.0,182.11,181.88,181.91,10381.0,179.973,180.0817,179.8543,179.884,10381.0
2024-07-17 15:40:00,181.84,181.89,181.72,181.77,7387.0,179.8148,179.8642,179.6961,179.7455,7387.0
2024-07-17 15:45:00,181.79,181.85,181.68,181.72,13482.0,179.7653,179.8246,179.6565,179.6961,13482.0
2024-07-17 15:50:00,181.75,182.16,181.72,181.94,25204.0,179.7258,180.1312,179.6961,179.9136,25204.0
2024-07-17 15:55:00,181.91,182.18,181.89,182.0,75468.0,179.884,180.151,179.8642,179.973,75468.0
2024-07-18 09:30:00,180.56,182.99,180.56,182.36,52198.0,178.9794,181.3881,178.9794,180.7636,52198.0
2024-07-18 09:35:00,182.07,183.84,182.0,183.65,8640.0,180.4761,182.2307,180.4068,182.0423,8640.0
2024-07-18 09:40:00,183.72,183.93,183.18,183.76,15033.0,182.1117,182.3199,181.5764,182.1514,15033.0
2024-07-18 09:45:00,183.48,183.79,182.88,182.92,17916.0,181.8738,182.1811,181.2791,181.3187,17916.0
2024-07-18 09:50:00,182.91,183.37,182.89,183.01,36920.0,181.3088,181.7648,181.289,181.4079,36920.0
2024-07-18 09:55:00,182.92,183.48,182.88,183.48,8557.0,181.3187,181.8738,181.2791,181.8738,8557.0
2024-07-18 10:00:00,183.56,183.89,183.54,183.8,11914.0,181.9531,182.2802,181.9333,182.191,11914.0
2024-07-18 10:05:00,184.0,184.24,183.38,183.4,18953.0,182.3893,182.6272,181.7747,181.7945,18953.0
2024-07-18 10:10:00,183.4,183.52,183.02,183.23,29782.0,181.7945,181.9135,181.4178,181.626,29782.0
2024-07-18 10:15:00,183.25,183.29,182.63,182.75,37939.0,181.6458,181.6855,181.0312,181.1502,37939.0
2024-07-18 10:20:00,182.82,182.89,182.6,182.76,15565.0,181.2196,181.289,181.0015,181.1601,15565.0
2024-07-18 10:25:00,182.76,183.18,182.71,183.08,13571.0,181.1601,181.5764,181.1105,181.4773,13571.0
2024-07-18 10:30:00,183.08,183.12,182.53,182.53,18727.0,181.4773,181.517,180.9321,180.9321,18727.0
2024-07-18 10:35:00,182.53,182.56,181.88,182.02,36696.0,180.9321,180.9619,180.2878,180.4266,36696.0
2024-07-18 10:40:00,182.02,182.09,181.57,181.57,18203.0,180.4266,180.496,179.9805,179.9805,18203.0
2024-07-18 10:45:00,181.69,182.04,181.32,181.41,9955.0,180.0995,180.4464,179.7327,179.8219,9955.0
2024-07-18 10:50:00,181.34,181.49,180.97,181.28,7564.0,179.7525,179.9012,179.3858,179.6931,7564.0
2024-07-18 10:55:00,181.28,181.32,181.08,181.25,3951.0,179.6931,179.7327,179.4948,179.6633,3951.0
2024-07-18 11:00:00,181.3,181.5,181.1,181.31,15367.0,179.7129,179.9111,179.5146,179.7228,15367.0
2024-07-18 11:05:00,181.37,181.58,181.3,181.39,14363.0,179.7823,179.9904,179.7129,179.8021,14363.0
2024-07-18 11:10:00,181.3,181.84,181.27,181.84,11273.0,179.7129,180.2482,179.6832,180.2482,11273.0
2024-07-18 11:15:00,181.84,181.84,181.58,181.76,13404.0,180.2482,180.2482,179.9904,180.1689,13404.0
2024-07-18 11:20:00,181.83,181.96,181.53,181.59,18792.0,180.2382,180.3671,179.9409,180.0003,18792.0
2024-07-18 11:25:00,181.56,181.79,181.29,181.31,7938.0,179.9706,180.1986,179.703,179.7228,7938.0
2024-07-18 11:30:00,181.37,181.49,181.19,181.45,10521.0,179.7823,179.9012,179.6039,179.8616,10521.0
2024-07-18 11:35:00,181.41,181.69,181.31,181.31,9377.0,179.8219,180.0995,179.7228,179.7228,9377.0
2024-07-18 11:40:00,181.31,181.5,181.18,181.24,12907.0,179.7228,179.9111,179.5939,179.6534,12907.0
2024-07-18 11:45:00,181.24,181.36,181.09,181.09,10301.0,179.6534,179.7724,179.5047,179.5047,10301.0
2024-07-18 11:50:00,181.19,181.3,181.04,181.27,10378.0,179.6039,179.7129,179.4552,179.6832,10378.0
2024-07-18 11:55:00,181.14,181.35,181.12,181.27,12330.0,179.5543,179.7624,179.5345,179.6832,12330.0
2024-07-18 12:00:00,181.22,181.48,181.22,181.39,9822.0,179.6336,179.8913,179.6336,179.8021,9822.0
2024-07-18 12:05:00,181.36,181.58,181.3,181.53,11666.0,179.7724,179.9904,179.7129,179.9409,11666.0
2024-07-18 12:10:00,181.53,181.62,181.49,181.54,9552.0,179.9409,180.0301,179.9012,179.9508,9552.0
2024-07-18 12:15:00,181.58,181.97,181.52,181.94,11928.0,179.9904,180.377,179.931,180.3473,11928.0
2024-07-18 12:20:00,181.98,182.0,181.53,181.68,14261.0,180.3869,180.4068,179.9409,180.0896,14261.0
2024-07-18 12:25:00,181.65,181.84,181.64,181.8,4842.0,180.0598,180.2482,180.0499,180.2085,4842.0
2024-07-18 12:30:00,181.85,182.06,181.75,182.05,15303.0,180.2581,180.4662,180.1589,180.4563,15303.0
2024-07-18 12:35:00,182.09,182.11,181.74,181.86,20401.0,180.496,180.5158,180.149,180.268,20401.0
2024-07-18 12:40:00,181.75,181.78,181.55,181.7,8668.0,180.1589,180.1887,179.9607,180.1094,8668.0
2024-07-18 12:45:00,181.72,181.84,181.66,181.83,6126.0,180.1292,180.2482,180.0697,180.2382,6126.0
2024-07-18 12:50:00,181.85,181.89,181.63,181.66,10413.0,180.2581,180.2977,180.04,180.0697,10413.0
2024-07-18 12:55:00,181.67,181.78,181.66,181.73,9107.0,180.0796,180.1887,180.0697,180.1391,9107.0
2024-07-18 13:00:00,181.69,181.86,181.69,181.77,5628.0,180.0995,180.268,180.0995,180.1788,5628.0
2024-07-18 13:05:00,181.81,181.81,181.42,181.47,7419.0,180.2184,180.2184,179.8318,179.8814,7419.0
2024-07-18 13:10:00,181.39,181.63,181.38,181.62,5389.0,179.8021,180.04,179.7922,180.0301,5389.0
2024-07-18 13:15:00,181.65,181.7,181.56,181.7,4433.0,180.0598,180.1094,179.9706,180.1094,4433.0
2024-07-18 13:20:00,181.68,181.68,181.29,181.38,17507.0,180.0896,180.0896,179.703,179.7922,17507.0
2024-07-18 13:25:00,181.44,181.44,181.2,181.34,6809.0,179.8517,179.8517,179.6138,179.7525,6809.0
2024-07-18 13:30:00,181.23,181.25,181.05,181.19,7837.0,179.6435,179.6633,179.4651,179.6039,7837.0
2024-07-18 13:35:00,181.19,181.25,180.79,180.85,10093.0,179.6039,179.6633,179.2074,179.2668,10093.0
2024-07-18 13:40:00,180.8,180.8,180.5,180.6,6089.0,179.2173,179.2173,178.9199,179.019,6089.0
2024-07-18 13:45:00,180.6,180.87,180.6,180.83,5501.0,179.019,179.2867,179.019,179.247,5501.0
2024-07-18 13:50:00,180.77,180.83,180.56,180.62,13910.0,179.1875,179.247,178.9794,179.0388,13910.0
2024-07-18 13:55:00,180.65,180.69,180.64,180.65,801.0,179.0686,179.1082,179.0587,179.0686,801.0
2024-07-18 14:00:00,180.6,180.6,180.07,180.08,5369.0,179.019,179.019,178.4937,178.5036,5369.0
2024-07-18 14:05:00,180.14,180.24,179.75,179.79,4245.0,178.563,178.6622,178.1765,178.2161,4245.0
2024-07-18 14:10:00,179.9,179.97,179.76,179.89,4279.0,178.3251,178.3945,178.1864,178.3152,4279.0
2024-07-18 14:15:00,179.89,180.09,179.79,180.03,46991.0,178.3152,178.5135,178.2161,178.454,46991.0
2024-07-18 14:20:00,180.09,180.16,179.97,180.1,19779.0,178.5135,178.5829,178.3945,178.5234,19779.0
2024-07-18 14:25:00,180.1,180.1,179.99,180.02,32384.0,178.5234,178.5234,178.4144,178.4441,32384.0
2024-07-18 14:30:00,180.0,180.24,179.99,180.13,24213.0,178.4243,178.6622,178.4144,178.5531,24213.0
2024-07-18 14:35:00,180.13,180.16,179.86,179.92,13591.0,178.5531,178.5829,178.2855,178.345,13591.0
2024-07-18 14:40:00,179.91,180.07,179.87,180.07,13103.0,178.3351,178.4937,178.2954,178.4937,13103.0
2024-07-18 14:45:00,180.09,180.12,179.89,179.95,17200.0,178.5135,178.5432,178.3152,178.3747,17200.0
2024-07-18 14:50:00,179.95,179.95,179.49,179.8,9372.0,178.3747,178.3747,177.9187,178.226,9372.0
2024-07-18 14:55:00,179.83,179.93,179.7,179.82,7680.0,178.2558,178.3549,178.1269,178.2458,7680.0
2024-07-18 15:00:00,179.82,180.09,179.82,180.01,47275.0,178.2458,178.5135,178.2458,178.4342,47275.0
2024-07-18 15:05:00,180.07,180.09,179.81,179.83,8784.0,178.4937,178.5135,178.2359,178.2558,8784.0
2024-07-18 15:10:00,179.78,179.78,179.51,179.63,17203.0,178.2062,178.2062,177.9386,178.0575,17203.0
2024-07-18 15:15:00,179.64,179.81,179.64,179.74,20976.0,178.0674,178.2359,178.0674,178.1665,20976.0
2024-07-18 15:20:00,179.74,179.79,179.48,179.69,20391.0,178.1665,178.2161,177.9088,178.117,20391.0
2024-07-18 15:25:00,179.73,179.9,179.66,179.66,18075.0,178.1566,178.3251,178.0872,178.0872,18075.0
2024-07-18 15:30:00,179.7,179.7,179.47,179.53,13072.0,178.1269,178.1269,177.8989,177.9584,13072.0
2024-07-18 15:35:00,179.58,179.59,179.28,179.38,16828.0,178.0079,178.0179,177.7106,177.8097,16828.0
2024-07-18 15:40:00,179.4,179.46,179.27,179.38,22999.0,177.8295,177.889,177.7007,177.8097,22999.0
2024-07-18 15:45:00,179.38,179.69,179.22,179.66,29971.0,177.8097,178.117,177.6511,178.0872,29971.0
2024-07-18 15:50:00,179.67,179.7,179.25,179.28,49438.0,178.0972,178.1269,177.6808,177.7106,49438.0
2024-07-18 15:55:00,179.25,179.49,179.17,179.23,114803.0,177.6808,177.9187,177.6015,177.661,114803.0
2024-07-19 09:30:00,180.04,180.04,178.74,178.95,120240.0,178.4639,178.4639,177.1753,177.3835,120240.0
2024-07-19 09:35:00,178.94,179.81,178.93,179.81,4456.0,177.3735,178.2359,177.3636,178.2359,4456.0
2024-07-19 09:40:00,180.23,180.51,179.66,179.7,7350.0,178.6523,178.9298,178.0872,178.1269,7350.0
2024-07-19 09:45:00,179.84,179.85,178.85,178.87,44990.0,178.2657,178.2756,177.2843,177.3042,44990.0
2024-07-19 09:50:00,178.89,179.48,178.75,179.41,41649.0,177.324,177.9088,177.1852,177.8394,41649.0
2024-07-19 09:55:00,179.47,179.69,178.76,178.93,66443.0,177.8989,178.117,177.1951,177.3636,66443.0
2024-07-19 10:00:00,179.02,179.02,178.17,178.18,10754.0,177.4528,177.4528,176.6103,176.6202,10754.0
2024-07-19 10:05:00,178.16,178.18,177.67,177.78,24791.0,176.6004,176.6202,176.1147,176.2237,24791.0
2024-07-19 10:10:00,177.86,177.97,177.31,177.31,14373.0,176.303,176.412,175.7578,175.7578,14373.0
2024-07-19 10:15:00,177.34,177.51,177.16,177.39,7559.0,175.7876,175.9561,175.6091,175.8371,7559.0
2024-07-19 10:20:00,177.52,177.52,177.3,177.31,4975.0,175.966,175.966,175.7479,175.7578,4975.0
2024-07-19 10:25:00,177.31,177.31,176.85,177.06,5505.0,175.7578,175.7578,175.3018,175.51,5505.0
2024-07-19 10:30:00,177.06,177.37,176.94,177.08,7228.0,175.51,175.8173,175.3911,175.5298,7228.0
2024-07-19 10:35:00,177.02,177.22,176.82,176.93,17202.0,175.4704,175.6686,175.2721,175.3811,17202.0
2024-07-19 10:40:00,176.87,176.98,176.7,176.93,10759.0,175.3217,175.4307,175.1532,175.3811,10759.0
2024-07-19 10:45:00,176.93,177.42,176.93,177.42,4447.0,175.3811,175.8669,175.3811,175.8669,4447.0
2024-07-19 10:50:00,177.43,177.43,176.96,177.03,8273.0,175.8768,175.8768,175.4109,175.4803,8273.0
2024-07-19 10:55:00,176.94,177.18,176.93,177.03,3684.0,175.3911,175.629,175.3811,175.4803,3684.0
2024-07-19 11:00:00,177.09,177.29,176.84,176.88,7223.0,175.5397,175.738,175.2919,175.3316,7223.0
2024-07-19 11:05:00,176.85,176.9,176.67,176.67,17656.0,175.3018,175.3514,175.1234,175.1234,17656.0
2024-07-19 11:10:00,176.75,176.86,176.62,176.72,24965.0,175.2027,175.3118,175.0739,175.173,24965.0
2024-07-19 11:15:00,176.72,176.93,176.67,176.9,5051.0,175.173,175.3811,175.1234,175.3514,5051.0
2024-07-19 11:20:00,176.9,176.95,176.33,176.5,75168.0,175.3514,175.401,174.7864,174.9549,75168.0
2024-07-19 11:25:00,176.49,176.49,176.2,176.25,5474.0,174.945,174.945,174.6575,174.7071,5474.0
2024-07-19 11:30:00,176.19,176.43,176.17,176.32,24934.0,174.6476,174.8855,174.6278,174.7765,24934.0
2024-07-19 11:35:00,176.33,176.8,176.29,176.8,10561.0,174.7864,175.2523,174.7467,175.2523,10561.0
2024-07-19 11:40:00,176.78,176.79,176.3,176.31,23833.0,175.2325,175.2424,174.7567,174.7666,23833.0
2024-07-19 11:45:00,176.25,176.53,176.17,176.52,26407.0,174.7071,174.9846,174.6278,174.9747,26407.0
2024-07-19 11:50:00,176.47,176.89,176.47,176.78,7083.0,174.9252,175.3415,174.9252,175.2325,7083.0
2024-07-19 11:55:00,176.78,176.92,176.78,176.92,5319.0,175.2325,175.3712,175.2325,175.3712,5319.0
2024-07-19 12:00:00,176.97,177.17,176.97,177.08,2656.0,175.4208,175.619,175.4208,175.5298,2656.0
2024-07-19 12:05:00,177.08,177.43,177.07,177.28,6029.0,175.5298,175.8768,175.5199,175.7281,6029.0
2024-07-19 12:10:00,177.25,177.29,177.17,177.25,4395.0,175.6983,175.738,175.619,175.6983,4395.0
2024-07-19 12:15:00,177.28,177.64,177.28,177.47,5085.0,175.7281,176.0849,175.7281,175.9164,5085.0
2024-07-19 12:20:00,177.5,177.5,176.95,177.02,11375.0,175.9462,175.9462,175.401,175.4704,11375.0
2024-07-19 12:25:00,177.1,177.43,177.1,177.34,1675.0,175.5497,175.8768,175.5497,175.7876,1675.0
2024-07-19 12:30:00,177.34,177.76,177.33,177.63,9931.0,175.7876,176.2039,175.7776,176.075,9931.0
2024-07-19 12:35:00,177.61,177.85,177.59,177.72,8468.0,176.0552,176.2931,176.0354,176.1642,8468.0
2024-07-19 12:40:00,177.72,177.98,177.7,177.91,8572.0,176.1642,176.422,176.1444,176.3526,8572.0
2024-07-19 12:45:00,177.99,178.17,177.92,178.16,10304.0,176.4319,176.6103,176.3625,176.6004,10304.0
2024-07-19 12:50:00,178.23,178.23,177.88,177.99,11768.0,176.6698,176.6698,176.3228,176.4319,11768.0
2024-07-19 12:55:00,177.99,177.99,177.8,177.97,9824.0,176.4319,176.4319,176.2435,176.412,9824.0
2024-07-19 13:00:00,177.93,178.22,177.93,178.11,10041.0,176.3724,176.6599,176.3724,176.5508,10041.0
2024-07-19 13:05:00,178.08,178.15,177.85,178.06,8230.0,176.5211,176.5905,176.2931,176.5013,8230.0
2024-07-19 13:10:00,178.11,178.14,177.78,178.04,9822.0,176.5508,176.5806,176.2237,176.4814,9822.0
2024-07-19 13:15:00,177.98,178.15,177.96,178.05,9862.0,176.422,176.5905,176.4021,176.4913,9862.0
2024-07-19 13:20:00,178.04,178.04,177.8,177.84,12519.0,176.4814,176.4814,176.2435,176.2832,12519.0
2024-07-19 13:25:00,177.85,178.16,177.85,178.16,3826.0,176.2931,176.6004,176.2931,176.6004,3826.0
2024-07-19 13:30:00,178.14,178.18,177.95,178.13,5049.0,176.5806,176.6202,176.3922,176.5706,5049.0
2024-07-19 13:35:00,178.09,178.37,178.0,178.36,4993.0,176.531,176.8085,176.4418,176.7986,4993.0
2024-07-19 13:40:00,178.37,178.43,178.04,178.23,9341.0,176.8085,176.868,176.4814,176.6698,9341.0
2024-07-19 13:45:00,178.23,178.46,178.09,178.46,15312.0,176.6698,176.8977,176.531,176.8977,15312.0
2024-07-19 13:50:00,178.38,178.6,178.32,178.56,7682.0,176.8184,177.0365,176.759,176.9969,7682.0
2024-07-19 13:55:00,178.52,178.72,178.52,178.72,5932.0,176.9572,177.1555,176.9572,177.1555,5932.0
2024-07-19 14:00:00,178.73,178.76,178.51,178.51,4828.0,177.1654,177.1951,176.9473,176.9473,4828.0
2024-07-19 14:05:00,178.51,178.61,178.51,178.57,2838.0,176.9473,177.0464,176.9473,177.0068,2838.0
2024-07-19 14:10:00,178.53,178.53,178.34,178.34,3175.0,176.9671,176.9671,176.7788,176.7788,3175.0
2024-07-19 14:15:00,178.38,178.42,178.33,178.36,2165.0,176.8184,176.8581,176.7689,176.7986,2165.0
2024-07-19 14:20:00,178.34,178.41,178.13,178.15,5335.0,176.7788,176.8482,176.5706,176.5905,5335.0
2024-07-19 14:25:00,178.19,178.21,177.97,178.15,14920.0,176.6301,176.6499,176.412,176.5905,14920.0
2024-07-19 14:30:00,178.07,178.17,177.99,177.99,10011.0,176.5112,176.6103,176.4319,176.4319,10011.0
2024-07-19 14:35:00,177.99,178.04,177.78,177.78,2319.0,176.4319,176.4814,176.2237,176.2237,2319.0
2024-07-19 14:40:00,177.82,177.97,177.76,177.8,3667.0,176.2634,176.412,176.2039,176.2435,3667.0
2024-07-19 14:45:00,177.83,177.97,177.75,177.97,6162.0,176.2733,176.412,176.194,176.412,6162.0
2024-07-19 14:50:00,177.97,178.11,177.97,177.99,3798.0,176.412,176.5508,176.412,176.4319,3798.0
2024-07-19 14:55:00,178.08,178.08,177.99,178.02,4893.0,176.5211,176.5211,176.4319,176.4616,4893.0
2024-07-19 15:00:00,178.03,178.19,178.03,178.18,6196.0,176.4715,176.6301,176.4715,176.6202,6196.0
2024-07-19 15:05:00,178.15,178.22,178.14,178.18,3376.0,176.5905,176.6599,176.5806,176.6202,3376.0
2024-07-19 15:10:00,178.14,178.21,178.07,178.2,7066.0,176.5806,176.6499,176.5112,176.64,7066.0
2024-07-19 15:15:00,178.2,178.54,178.18,178.52,9277.0,176.64,176.977,176.6202,176.9572,9277.0
2024-07-19 15:20:00,178.52,178.72,178.52,178.68,8337.0,176.9572,177.1555,176.9572,177.1158,8337.0
2024-07-19 15:25:00,178.67,178.87,178.58,178.81,16279.0,177.1059,177.3042,177.0167,177.2447,16279.0
2024-07-19 15:30:00,178.82,178.96,178.6,178.64,36757.0,177.2546,177.3934,177.0365,177.0762,36757.0
2024-07-19 15:35:00,178.64,178.75,178.52,178.62,14740.0,177.0762,177.1852,176.9572,177.0563,14740.0
2024-07-19 15:40:00,178.62,178.7,178.38,178.45,82249.0,177.0563,177.1356,176.8184,176.8878,82249.0
2024-07-19 15:45:00,178.45,178.45,178.19,178.41,24126.0,176.8878,176.8878,176.6301,176.8482,24126.0
2024-07-19 15:50:00,178.37,178.61,178.33,178.41,47469.0,176.8085,177.0464,176.7689,176.8482,47469.0
2024-07-19 15:55:00,178.42,178.74,178.37,178.69,126616.0,176.8581,177.1753,176.8085,177.1257,126616.0
2024-07-22 09:30:00,180.8,181.29,180.39,180.8,58118.0,179.2173,179.703,178.8109,179.2173,58118.0
2024-07-22 09:35:00,180.72,182.17,180.72,181.94,4480.0,179.138,180.5753,179.138,180.3473,4480.0
2024-07-22 09:40:00,181.91,181.91,180.44,180.45,16006.0,180.3175,180.3175,178.8604,178.8703,16006.0
2024-07-22 09:45:00,180.09,180.64,179.84,180.02,7945.0,178.5135,179.0587,178.2657,178.4441,7945.0
2024-07-22 09:50:00,179.88,180.23,179.51,179.9,13758.0,178.3053,178.6523,177.9386,178.3251,13758.0
2024-07-22 09:55:00,179.72,179.73,178.82,179.29,4606.0,178.1467,178.1566,177.2546,177.7205,4606.0
2024-07-22 10:00:00,179.09,179.63,178.78,179.08,11496.0,177.5222,178.0575,177.2149,177.5123,11496.0
2024-07-22 10:05:00,179.28,179.52,179.06,179.52,5242.0,177.7106,177.9485,177.4925,177.9485,5242.0
2024-07-22 10:10:00,179.49,179.54,179.18,179.33,5156.0,177.9187,177.9683,177.6114,177.7601,5156.0
2024-07-22 10:15:00,179.24,179.36,178.97,179.29,4147.0,177.6709,177.7899,177.4033,177.7205,4147.0
2024-07-22 10:20:00,179.3,179.7,179.3,179.7,3215.0,177.7304,178.1269,177.7304,178.1269,3215.0
2024-07-22 10:25:00,179.81,179.87,179.58,179.84,4131.0,178.2359,178.2954,178.0079,178.2657,4131.0
2024-07-22 10:30:00,179.78,179.83,179.63,179.7,2930.0,178.2062,178.2558,178.0575,178.1269,2930.0
2024-07-22 10:35:00,179.67,180.14,179.59,180.03,4456.0,178.0972,178.563,178.0179,178.454,4456.0
2024-07-22 10:40:00,179.94,180.16,179.9,180.12,3440.0,178.3648,178.5829,178.3251,178.5432,3440.0
2024-07-22 10:45:00,180.11,180.11,179.91,179.99,2191.0,178.5333,178.5333,178.3351,178.4144,2191.0
2024-07-22 10:50:00,180.06,180.28,179.93,180.25,8810.0,178.4837,178.7018,178.3549,178.6721,8810.0
2024-07-22 10:55:00,180.26,180.65,180.21,180.58,3628.0,178.682,179.0686,178.6324,178.9992,3628.0
2024-07-22 11:00:00,180.59,180.82,180.51,180.81,7076.0,179.0091,179.2371,178.9298,179.2272,7076.0
2024-07-22 11:05:00,180.81,180.93,180.5,180.61,6220.0,179.2272,179.3461,178.9199,179.0289,6220.0
2024-07-22 11:10:00,180.48,180.75,180.39,180.68,4868.0,178.9001,179.1677,178.8109,179.0983,4868.0
2024-07-22 11:15:00,180.77,180.88,180.65,180.79,5736.0,179.1875,179.2966,179.0686,179.2074,5736.0
2024-07-22 11:20:00,180.85,180.9,180.67,180.75,2711.0,179.2668,179.3164,179.0884,179.1677,2711.0
2024-07-22 11:25:00,180.73,181.01,180.65,180.84,5657.0,179.1479,179.4254,179.0686,179.2569,5657.0
2024-07-22 11:30:00,180.86,180.93,180.65,180.78,3352.0,179.2767,179.3461,179.0686,179.1974,3352.0
2024-07-22 11:35:00,180.76,180.88,180.74,180.8,2048.0,179.1776,179.2966,179.1578,179.2173,2048.0
2024-07-22 11:40:00,180.8,180.94,180.56,180.87,4253.0,179.2173,179.356,178.9794,179.2867,4253.0
2024-07-22 11:45:00,180.79,180.83,180.62,180.69,7122.0,179.2074,179.247,179.0388,179.1082,7122.0
2024-07-22 11:50:00,180.75,180.9,180.7,180.83,4367.0,179.1677,179.3164,179.1181,179.247,4367.0
2024-07-22 11:55:00,180.73,180.8,180.7,180.75,2777.0,179.1479,179.2173,179.1181,179.1677,2777.0
2024-07-22 12:00:00,180.79,180.82,180.4,180.52,6592.0,179.2074,179.2371,178.8208,178.9397,6592.0
2024-07-22 12:05:00,180.26,180.47,180.26,180.43,4103.0,178.682,178.8902,178.682,178.8505,4103.0
2024-07-22 12:10:00,180.48,180.57,180.32,180.34,3006.0,178.9001,178.9893,178.7415,178.7613,3006.0
2024-07-22 12:15:00,180.29,180.56,180.29,180.56,3053.0,178.7117,178.9794,178.7117,178.9794,3053.0
2024-07-22 12:20:00,180.6,180.6,180.24,180.24,3133.0,179.019,179.019,178.6622,178.6622,3133.0
2024-07-22 12:25:00,180.24,180.5,180.24,180.36,14012.0,178.6622,178.9199,178.6622,178.7811,14012.0
2024-07-22 12:30:00,180.36,180.41,180.35,180.37,846.0,178.7811,178.8307,178.7712,178.791,846.0
2024-07-22 12:35:00,180.36,180.36,180.04,180.15,33115.0,178.7811,178.7811,178.4639,178.573,33115.0
2024-07-22 12:40:00,180.13,180.13,179.84,179.84,14418.0,178.5531,178.5531,178.2657,178.2657,14418.0
2024-07-22 12:45:00,179.85,180.02,179.83,180.0,43829.0,178.2756,178.4441,178.2558,178.4243,43829.0
2024-07-22 12:50:00,180.07,180.45,180.0,180.33,7285.0,178.4937,178.8703,178.4243,178.7514,7285.0
2024-07-22 12:55:00,180.4,180.41,180.34,180.35,2169.0,178.8208,178.8307,178.7613,178.7712,2169.0
2024-07-22 13:00:00,180.36,180.43,180.15,180.15,9757.0,178.7811,178.8505,178.573,178.573,9757.0
2024-07-22 13:05:00,180.21,180.4,180.14,180.26,9249.0,178.6324,178.8208,178.563,178.682,9249.0
2024-07-22 13:10:00,180.35,180.53,180.24,180.49,5151.0,178.7712,178.9496,178.6622,178.91,5151.0
2024-07-22 13:15:00,180.56,180.61,180.47,180.58,2707.0,178.9794,179.0289,178.8902,178.9992,2707.0
2024-07-22 13:20:00,180.67,180.7,180.57,180.59,3399.0,179.0884,179.1181,178.9893,179.0091,3399.0
2024-07-22 13:25:00,180.54,180.72,180.54,180.62,3248.0,178.9595,179.138,178.9595,179.0388,3248.0
2024-07-22 13:30:00,180.74,180.9,180.69,180.81,2694.0,179.1578,179.3164,179.1082,179.2272,2694.0
2024-07-22 13:35:00,180.83,180.86,180.53,180.53,2502.0,179.247,179.2767,178.9496,178.9496,2502.0
2024-07-22 13:40:00,180.53,180.78,180.52,180.55,95194.0,178.9496,179.1974,178.9397,178.9695,95194.0
2024-07-22 13:45:00,180.49,180.65,180.43,180.51,3588.0,178.91,179.0686,178.8505,178.9298,3588.0
2024-07-22 13:50:00,180.52,180.63,180.44,180.58,4586.0,178.9397,179.0488,178.8604,178.9992,4586.0
2024-07-22 13:55:00,180.57,180.58,180.52,180.53,2127.0,178.9893,178.9992,178.9397,178.9496,2127.0
2024-07-22 14:00:00,180.55,180.55,180.24,180.41,11105.0,178.9695,178.9695,178.6622,178.8307,11105.0
2024-07-22 14:05:00,180.4,180.69,180.4,180.68,6842.0,178.8208,179.1082,178.8208,179.0983,6842.0
2024-07-22 14:10:00,180.69,180.69,180.57,180.59,2094.0,179.1082,179.1082,178.9893,179.0091,2094.0
2024-07-22 14:15:00,180.59,180.7,180.58,180.66,2779.0,179.0091,179.1181,178.9992,179.0785,2779.0
2024-07-22 14:20:00,180.58,180.8,180.57,180.78,3844.0,178.9992,179.2173,178.9893,179.1974,3844.0
2024-07-22 14:25:00,180.8,180.83,180.75,180.79,2975.0,179.2173,179.247,179.1677,179.2074,2975.0
2024-07-22 14:30:00,180.83,181.25,180.78,181.2,6110.0,179.247,179.6633,179.1974,179.6138,6110.0
2024-07-22 14:35:00,181.27,181.44,181.17,181.42,5172.0,179.6832,179.8517,179.584,179.8318,5172.0
2024-07-22 14:40:00,181.39,181.52,181.17,181.22,7083.0,179.8021,179.931,179.584,179.6336,7083.0
2024-07-22 14:45:00,181.23,181.23,180.9,180.91,1310.0,179.6435,179.6435,179.3164,179.3263,1310.0
2024-07-22 14:50:00,180.87,180.98,180.73,180.94,11664.0,179.2867,179.3957,179.1479,179.356,11664.0
2024-07-22 14:55:00,180.97,180.98,180.54,180.55,4959.0,179.3858,179.3957,178.9595,178.9695,4959.0
2024-07-22 15:00:00,180.54,180.71,180.39,180.68,7770.0,178.9595,179.1281,178.8109,179.0983,7770.0
2024-07-22 15:05:00,180.69,180.78,180.64,180.65,4616.0,179.1082,179.1974,179.0587,179.0686,4616.0
2024-07-22 15:10:00,180.67,180.84,180.67,180.75,8253.0,179.0884,179.2569,179.0884,179.1677,8253.0
2024-07-22 15:15:00,180.72,180.72,180.61,180.62,6141.0,179.138,179.138,179.0289,179.0388,6141.0
2024-07-22 15:20:00,180.63,180.83,180.6,180.83,5014.0,179.0488,179.247,179.019,179.247,5014.0
2024-07-22 15:25:00,180.86,180.86,180.65,180.77,5692.0,179.2767,179.2767,179.0686,179.1875,5692.0
2024-07-22 15:30:00,180.81,180.87,180.64,180.76,6541.0,179.2272,179.2867,179.0587,179.1776,6541.0
2024-07-22 15:35:00,180.76,180.91,180.71,180.71,6870.0,179.1776,179.3263,179.1281,179.1281,6870.0
2024-07-22 15:40:00,180.74,180.76,180.51,180.52,8126.0,179.1578,179.1776,178.9298,178.9397,8126.0
2024-07-22 15:45:00,180.56,180.66,180.49,180.53,9393.0,178.9794,179.0785,178.91,178.9496,9393.0
2024-07-22 15:50:00,180.54,180.9,180.54,180.8,19389.0,178.9595,179.3164,178.9595,179.2173,19389.0
2024-07-22 15:55:00,180.8,180.95,180.61,180.8,67951.0,179.2173,179.366,179.0289,179.2173,67951.0
2024-07-23 09:30:00,181.13,182.18,180.63,182.12,31510.0,179.5444,180.5852,179.0488,180.5257,31510.0
2024-07-23 09:35:00,182.04,182.12,181.19,181.34,2121.0,180.4464,180.5257,179.6039,179.7525,2121.0
2024-07-23 09:40:00,181.43,181.61,181.08,181.14,2743.0,179.8417,180.0202,179.4948,179.5543,2743.0
2024-07-23 09:45:00,181.35,181.35,180.92,180.98,5004.0,179.7624,179.7624,179.3362,179.3957,5004.0
2024-07-23 09:50:00,181.15,181.19,180.74,181.19,6061.0,179.5642,179.6039,179.1578,179.6039,6061.0
2024-07-23 09:55:00,181.33,181.56,180.93,181.0,3122.0,179.7426,179.9706,179.3461,179.4155,3122.0
2024-07-23 10:00:00,181.08,181.34,181.08,181.25,5219.0,179.4948,179.7525,179.4948,179.6633,5219.0
2024-07-23 10:05:00,181.14,181.2,180.79,180.86,6075.0,179.5543,179.6138,179.2074,179.2767,6075.0
2024-07-23 10:10:00,180.8,181.02,180.65,181.01,3498.0,179.2173,179.4353,179.0686,179.4254,3498.0
2024-07-23 10:15:00,180.91,181.24,180.9,181.19,6570.0,179.3263,179.6534,179.3164,179.6039,6570.0
2024-07-23 10:20:00,181.04,181.6,181.04,181.6,4185.0,179.4552,180.0103,179.4552,180.0103,4185.0
2024-07-23 10:25:00,181.58,181.58,181.24,181.28,33358.0,179.9904,179.9904,179.6534,179.6931,33358.0
2024-07-23 10:30:00,181.24,181.5,181.1,181.44,11969.0,179.6534,179.9111,179.5146,179.8517,11969.0
2024-07-23 10:35:00,181.43,181.56,181.29,181.29,2426.0,179.8417,179.9706,179.703,179.703,2426.0
2024-07-23 10:40:00,181.29,181.29,181.06,181.06,3286.0,179.703,179.703,179.475,179.475,3286.0
2024-07-23 10:45:00,181.01,181.02,180.53,180.54,3712.0,179.4254,179.4353,178.9496,178.9595,3712.0
2024-07-23 10:50:00,180.66,180.66,180.51,180.53,2929.0,179.0785,179.0785,178.9298,178.9496,2929.0
2024-07-23 10:55:00,180.67,180.79,180.57,180.78,6110.0,179.0884,179.2074,178.9893,179.1974,6110.0
2024-07-23 11:00:00,180.74,181.04,180.67,180.78,4841.0,179.1578,179.4552,179.0884,179.1974,4841.0
2024-07-23 11:05:00,180.69,180.93,180.68,180.78,5791.0,179.1082,179.3461,179.0983,179.1974,5791.0
2024-07-23 11:10:00,180.9,180.92,180.77,180.88,3192.0,179.3164,179.3362,179.1875,179.2966,3192.0
2024-07-23 11:15:00,180.92,180.96,180.83,180.91,7968.0,179.3362,179.3759,179.247,179.3263,7968.0
2024-07-23 11:20:00,180.91,180.98,180.72,180.86,12445.0,179.3263,179.3957,179.138,179.2767,12445.0
2024-07-23 11:25:00,180.91,181.02,180.82,180.92,8490.0,179.3263,179.4353,179.2371,179.3362,8490.0
2024-07-23 11:30:00,180.92,181.08,180.89,181.03,5101.0,179.3362,179.4948,179.3065,179.4453,5101.0
2024-07-23 11:35:00,181.0,181.25,180.99,181.19,2111.0,179.4155,179.6633,179.4056,179.6039,2111.0
2024-07-23 11:40:00,181.19,181.24,181.11,181.24,4116.0,179.6039,179.6534,179.5246,179.6534,4116.0
2024-07-23 11:45:00,181.24,181.25,181.16,181.25,1169.0,179.6534,179.6633,179.5741,179.6633,1169.0
2024-07-23 11:50:00,181.22,181.29,181.1,181.25,5228.0,179.6336,179.703,179.5146,179.6633,5228.0
2024-07-23 11:55:00,181.25,181.29,181.17,181.28,3629.0,179.6633,179.703,179.584,179.6931,3629.0
2024-07-23 12:00:00,181.28,181.35,181.28,181.31,1247.0,179.6931,179.7624,179.6931,179.7228,1247.0
2024-07-23 12:05:00,181.31,181.36,181.29,181.31,1263.0,179.7228,179.7724,179.703,179.7228,1263.0
2024-07-23 12:10:00,181.31,181.32,181.19,181.29,4804.0,179.7228,179.7327,179.6039,179.703,4804.0
2024-07-23 12:15:00,181.25,181.26,181.23,181.25,822.0,179.6633,179.6732,179.6435,179.6633,822.0
2024-07-23 12:20:00,181.23,181.23,181.01,181.02,7348.0,179.6435,179.6435,179.4254,179.4353,7348.0
2024-07-23 12:25:00,181.02,181.02,180.85,180.89,3550.0,179.4353,179.4353,179.2668,179.3065,3550.0
2024-07-23 12:30:00,180.89,180.92,180.81,180.92,3805.0,179.3065,179.3362,179.2272,179.3362,3805.0
2024-07-23 12:35:00,180.92,180.92,180.7,180.76,3706.0,179.3362,179.3362,179.1181,179.1776,3706.0
2024-07-23 12:40:00,180.82,180.93,180.75,180.86,4217.0,179.2371,179.3461,179.1677,179.2767,4217.0
2024-07-23 12:45:00,180.89,180.93,180.87,180.93,1300.0,179.3065,179.3461,179.2867,179.3461,1300.0
2024-07-23 12:50:00,180.91,180.97,180.72,180.78,5789.0,179.3263,179.3858,179.138,179.1974,5789.0
2024-07-23 12:55:00,180.74,180.8,180.73,180.77,3849.0,179.1578,179.2173,179.1479,179.1875,3849.0
2024-07-23 13:00:00,180.75,180.8,180.74,180.77,989.0,179.1677,179.2173,179.1578,179.1875,989.0
2024-07-23 13:05:00,180.77,180.77,180.67,180.73,4869.0,179.1875,179.1875,179.0884,179.1479,4869.0
2024-07-23 13:10:00,180.77,180.91,180.65,180.69,19531.0,179.1875,179.3263,179.0686,179.1082,19531.0
2024-07-23 13:15:00,180.69,180.81,180.46,180.72,5403.0,179.1082,179.2272,178.8802,179.138,5403.0
2024-07-23 13:20:00,180.7,180.86,180.67,180.67,3397.0,179.1181,179.2767,179.0884,179.0884,3397.0
2024-07-23 13:25:00,180.74,180.74,180.49,180.58,3763.0,179.1578,179.1578,178.91,178.9992,3763.0
2024-07-23 13:30:00,180.51,180.63,180.42,180.42,2677.0,178.9298,179.0488,178.8406,178.8406,2677.0
2024-07-23 13:35:00,180.5,180.56,180.47,180.5,755.0,178.9199,178.9794,178.8902,178.9199,755.0
2024-07-23 13:40:00,180.55,180.63,180.5,180.63,3501.0,178.9695,179.0488,178.9199,179.0488,3501.0
2024-07-23 13:45:00,180.67,180.71,180.62,180.67,2417.0,179.0884,179.1281,179.0388,179.0884,2417.0
2024-07-23 13:50:00,180.73,180.79,180.65,180.79,3071.0,179.1479,179.2074,179.0686,179.2074,3071.0
2024-07-23 13:55:00,180.79,180.85,180.77,180.85,3349.0,179.2074,179.2668,179.1875,179.2668,3349.0
2024-07-23 14:00:00,180.77,180.78,180.54,180.63,4922.0,179.1875,179.1974,178.9595,179.0488,4922.0
2024-07-23 14:05:00,180.62,180.68,180.55,180.68,2205.0,179.0388,179.0983,178.9695,179.0983,2205.0
2024-07-23 14:10:00,180.66,180.75,180.55,180.59,4224.0,179.0785,179.1677,178.9695,179.0091,4224.0
2024-07-23 14:15:00,180.62,180.62,180.54,180.54,2242.0,179.0388,179.0388,178.9595,178.9595,2242.0
2024-07-23 14:20:00,180.57,180.62,180.56,180.62,1176.0,178.9893,179.0388,178.9794,179.0388,1176.0
2024-07-23 14:25:00,180.56,180.64,180.45,180.64,3765.0,178.9794,179.0587,178.8703,179.0587,3765.0
2024-07-23 14:30:00,180.65,180.76,180.63,180.76,2690.0,179.0686,179.1776,179.0488,179.1776,2690.0
2024-07-23 14:35:00,180.76,180.76,180.7,180.76,3386.0,179.1776,179.1776,179.1181,179.1776,3386.0
2024-07-23 14:40:00,180.7,180.77,180.66,180.66,2965.0,179.1181,179.1875,179.0785,179.0785,2965.0
2024-07-23 14:45:00,180.67,180.76,180.6,180.6,2511.0,179.0884,179.1776,179.019,179.019,2511.0
2024-07-23 14:50:00,180.56,180.57,180.46,180.5,4267.0,178.9794,178.9893,178.8802,178.9199,4267.0
2024-07-23 14:55:00,180.49,180.53,180.45,180.51,4808.0,178.91,178.9496,178.8703,178.9298,4808.0
2024-07-23 15:00:00,180.45,180.46,180.31,180.39,4288.0,178.8703,178.8802,178.7316,178.8109,4288.0
2024-07-23 15:05:00,180.36,180.42,180.26,180.31,3241.0,178.7811,178.8406,178.682,178.7316,3241.0
2024-07-23 15:10:00,180.26,180.27,180.18,180.19,1659.0,178.682,178.6919,178.6027,178.6126,1659.0
2024-07-23 15:15:00,180.18,180.24,180.1,180.19,4340.0,178.6027,178.6622,178.5234,178.6126,4340.0
2024-07-23 15:20:00,180.34,180.35,180.3,180.35,3290.0,178.7613,178.7712,178.7216,178.7712,3290.0
2024-07-23 15:25:00,180.33,180.37,180.24,180.3,6165.0,178.7514,178.791,178.6622,178.7216,6165.0
2024-07-23 15:30:00,180.26,180.28,180.13,180.28,11278.0,178.682,178.7018,178.5531,178.7018,11278.0
2024-07-23 15:35:00,180.26,180.36,180.23,180.36,5506.0,178.682,178.7811,178.6523,178.7811,5506.0
2024-07-23 15:40:00,180.3,180.36,179.88,179.93,12975.0,178.7216,178.7811,178.3053,178.3549,12975.0
2024-07-23 15:45:00,179.91,180.04,179.91,180.01,9108.0,178.3351,178.4639,178.3351,178.4342,9108.0
2024-07-23 15:50:00,180.04,180.1,179.71,179.71,13510.0,178.4639,178.5234,178.1368,178.1368,13510.0
2024-07-23 15:55:00,179.71,179.72,179.25,179.42,60016.0,178.1368,178.1467,177.6808,177.8493,60016.0
2024-07-24 09:30:00,179.33,179.59,178.39,178.5,27947.0,177.7601,178.0179,176.8284,176.9374,27947.0
2024-07-24 09:35:00,178.6,180.03,178.46,180.03,4258.0,177.0365,178.454,176.8977,178.454,4258.0
2024-07-24 09:40:00,179.78,180.03,179.73,179.98,2542.0,178.2062,178.454,178.1566,178.4044,2542.0
2024-07-24 09:45:00,180.25,180.38,179.31,179.55,5083.0,178.6721,178.8009,177.7403,177.9782,5083.0
2024-07-24 09:50:00,179.65,179.78,179.27,179.54,7086.0,178.0773,178.2062,177.7007,177.9683,7086.0
2024-07-24 09:55:00,179.39,179.77,179.11,179.76,7057.0,177.8196,178.1963,177.5421,178.1864,7057.0
2024-07-24 10:00:00,179.78,179.93,179.58,179.68,5247.0,178.2062,178.3549,178.0079,178.1071,5247.0
2024-07-24 10:05:00,179.49,179.5,179.31,179.33,2739.0,177.9187,177.9286,177.7403,177.7601,2739.0
2024-07-24 10:10:00,179.35,179.6,179.35,179.6,2826.0,177.78,178.0278,177.78,178.0278,2826.0
2024-07-24 10:15:00,179.62,179.85,179.52,179.85,1541.0,178.0476,178.2756,177.9485,178.2756,1541.0
2024-07-24 10:20:00,179.71,179.96,179.71,179.82,4228.0,178.1368,178.3846,178.1368,178.2458,4228.0
2024-07-24 10:25:00,179.83,180.05,179.58,180.05,3788.0,178.2558,178.4738,178.0079,178.4738,3788.0
2024-07-24 10:30:00,179.93,179.93,179.57,179.57,3432.0,178.3549,178.3549,177.998,177.998,3432.0
2024-07-24 10:35:00,179.54,179.67,179.41,179.52,5295.0,177.9683,178.0972,177.8394,177.9485,5295.0
2024-07-24 10:40:00,179.46,179.8,179.46,179.69,980.0,177.889,178.226,177.889,178.117,980.0
2024-07-24 10:45:00,179.9,180.37,179.85,180.35,2282.0,178.3251,178.791,178.2756,178.7712,2282.0
2024-07-24 10:50:00,180.67,180.71,180.53,180.71,3598.0,179.0884,179.1281,178.9496,179.1281,3598.0
2024-07-24 10:55:00,180.58,180.84,180.56,180.73,9569.0,178.9992,179.2569,178.9794,179.1479,9569.0
2024-07-24 11:00:00,180.77,180.77,180.21,180.21,4144.0,179.1875,179.1875,178.6324,178.6324,4144.0
2024-07-24 11:05:00,180.14,180.31,180.06,180.29,31240.0,178.563,178.7316,178.4837,178.7117,31240.0
2024-07-24 11:10:00,180.22,180.36,179.68,179.68,8558.0,178.6423,178.7811,178.1071,178.1071,8558.0
2024-07-24 11:15:00,179.63,179.88,179.43,179.67,7929.0,178.0575,178.3053,177.8593,178.0972,7929.0
2024-07-24 11:20:00,179.72,179.82,179.51,179.69,3348.0,178.1467,178.2458,177.9386,178.117,3348.0
2024-07-24 11:25:00,179.8,179.84,179.67,179.77,2992.0,178.226,178.2657,178.0972,178.1963,2992.0
2024-07-24 11:30:00,179.75,180.1,179.75,180.09,2568.0,178.1765,178.5234,178.1765,178.5135,2568.0
2024-07-24 11:35:00,180.08,180.39,180.06,180.39,1880.0,178.5036,178.8109,178.4837,178.8109,1880.0
2024-07-24 11:40:00,180.33,180.45,180.23,180.34,2233.0,178.7514,178.8703,178.6523,178.7613,2233.0
2024-07-24 11:45:00,180.29,180.36,180.08,180.15,5421.0,178.7117,178.7811,178.5036,178.573,5421.0
2024-07-24 11:50:00,180.28,180.38,180.07,180.07,3484.0,178.7018,178.8009,178.4937,178.4937,3484.0
2024-07-24 11:55:00,180.02,180.16,179.94,180.15,3990.0,178.4441,178.5829,178.3648,178.573,3990.0
2024-07-24 12:00:00,180.15,180.36,180.02,180.08,4006.0,178.573,178.7811,178.4441,178.5036,4006.0
2024-07-24 12:05:00,180.19,180.27,180.02,180.03,1856.0,178.6126,178.6919,178.4441,178.454,1856.0
2024-07-24 12:10:00,179.99,180.21,179.91,180.21,7347.0,178.4144,178.6324,178.3351,178.6324,7347.0
2024-07-24 12:15:00,180.18,180.27,180.09,180.15,4378.0,178.6027,178.6919,178.5135,178.573,4378.0
2024-07-24 12:20:00,180.24,180.33,180.07,180.08,3540.0,178.6622,178.7514,178.4937,178.5036,3540.0
2024-07-24 12:25:00,180.13,180.32,180.03,180.21,4449.0,178.5531,178.7415,178.454,178.6324,4449.0
2024-07-24 12:30:00,180.22,180.28,180.09,180.14,4795.0,178.6423,178.7018,178.5135,178.563,4795.0
2024-07-24 12:35:00,180.06,180.1,179.86,179.88,4302.0,178.4837,178.5234,178.2855,178.3053,4302.0
2024-07-24 12:40:00,179.87,179.88,179.59,179.71,1866.0,178.2954,178.3053,178.0179,178.1368,1866.0
2024-07-24 12:45:00,179.71,179.86,179.6,179.79,2385.0,178.1368,178.2855,178.0278,178.2161,2385.0
2024-07-24 12:50:00,179.76,179.78,179.62,179.62,3762.0,178.1864,178.2062,178.0476,178.0476,3762.0
2024-07-24 12:55:00,179.61,179.72,179.56,179.66,5634.0,178.0377,178.1467,177.9881,178.0872,5634.0
2024-07-24 13:00:00,179.68,179.84,179.61,179.68,5273.0,178.1071,178.2657,178.0377,178.1071,5273.0
2024-07-24 13:05:00,179.7,180.04,179.69,180.0,1135.0,178.1269,178.4639,178.117,178.4243,1135.0
2024-07-24 13:10:00,180.04,180.15,179.9,179.99,3900.0,178.4639,178.573,178.3251,178.4144,3900.0
2024-07-24 13:15:00,179.95,180.01,179.7,179.7,3388.0,178.3747,178.4342,178.1269,178.1269,3388.0
2024-07-24 13:20:00,179.73,179.95,179.7,179.95,1882.0,178.1566,178.3747,178.1269,178.3747,1882.0
2024-07-24 13:25:00,179.95,179.98,179.71,179.76,6294.0,178.3747,178.4044,178.1368,178.1864,6294.0
2024-07-24 13:30:00,179.7,180.0,179.69,180.0,6637.0,178.1269,178.4243,178.117,178.4243,6637.0
2024-07-24 13:35:00,179.93,180.15,179.92,180.1,13959.0,178.3549,178.573,178.345,178.5234,13959.0
2024-07-24 13:40:00,180.17,180.46,180.04,180.32,37535.0,178.5928,178.8802,178.4639,178.7415,37535.0
2024-07-24 13:45:00,180.24,180.29,180.09,180.12,16320.0,178.6622,178.7117,178.5135,178.5432,16320.0
2024-07-24 13:50:00,180.03,180.3,180.02,180.23,3233.0,178.454,178.7216,178.4441,178.6523,3233.0
2024-07-24 13:55:00,180.23,180.26,180.08,180.16,38421.0,178.6523,178.682,178.5036,178.5829,38421.0
2024-07-24 14:00:00,180.12,180.32,180.01,180.02,3428.0,178.5432,178.7415,178.4342,178.4441,3428.0
2024-07-24 14:05:00,179.93,179.93,179.68,179.83,4905.0,178.3549,178.3549,178.1071,178.2558,4905.0
2024-07-24 14:10:00,179.84,179.93,179.66,179.66,5003.0,178.2657,178.3549,178.0872,178.0872,5003.0
2024-07-24 14:15:00,179.63,179.75,179.53,179.53,4535.0,178.0575,178.1765,177.9584,177.9584,4535.0
2024-07-24 14:20:00,179.49,179.97,179.46,179.66,15727.0,177.9187,178.3945,177.889,178.0872,15727.0
2024-07-24 14:25:00,179.64,179.81,179.58,179.64,4457.0,178.0674,178.2359,178.0079,178.0674,4457.0
2024-07-24 14:30:00,179.72,179.85,179.69,179.73,3680.0,178.1467,178.2756,178.117,178.1566,3680.0
2024-07-24 14:35:00,179.73,179.84,179.71,179.79,3377.0,178.1566,178.2657,178.1368,178.2161,3377.0
2024-07-24 14:40:00,179.79,179.83,179.47,179.52,4247.0,178.2161,178.2558,177.8989,177.9485,4247.0
2024-07-24 14:45:00,179.57,179.71,179.49,179.57,4935.0,177.998,178.1368,177.9187,177.998,4935.0
2024-07-24 14:50:00,179.56,179.56,179.32,179.42,4999.0,177.9881,177.9881,177.7502,177.8493,4999.0
2024-07-24 14:55:00,179.46,179.68,179.45,179.59,3990.0,177.889,178.1071,177.8791,178.0179,3990.0
2024-07-24 15:00:00,179.58,179.64,179.39,179.5,6230.0,178.0079,178.0674,177.8196,177.9286,6230.0
2024-07-24 15:05:00,179.5,179.61,179.36,179.47,5729.0,177.9286,178.0377,177.7899,177.8989,5729.0
2024-07-24 15:10:00,179.41,179.64,179.41,179.47,12023.0,177.8394,178.0674,177.8394,177.8989,12023.0
2024-07-24 15:15:00,179.48,179.6,179.42,179.46,5588.0,177.9088,178.0278,177.8493,177.889,5588.0
2024-07-24 15:20:00,179.46,179.81,179.45,179.69,8639.0,177.889,178.2359,177.8791,178.117,8639.0
2024-07-24 15:25:00,179.73,179.79,179.58,179.71,7836.0,178.1566,178.2161,178.0079,178.1368,7836.0
2024-07-24 15:30:00,179.75,180.04,179.63,180.0,7520.0,178.1765,178.4639,178.0575,178.4243,7520.0
2024-07-24 15:35:00,179.98,180.18,179.96,179.97,5974.0,178.4044,178.6027,178.3846,178.3945,5974.0
2024-07-24 15:40:00,179.96,180.16,179.81,179.93,15764.0,178.3846,178.5829,178.2359,178.3549,15764.0
2024-07-24 15:45:00,179.84,179.9,179.53,179.67,27037.0,178.2657,178.3251,177.9584,178.0972,27037.0
2024-07-24 15:50:00,179.65,179.65,179.27,179.35,32772.0,178.0773,178.0773,177.7007,177.78,32772.0
2024-07-24 15:55:00,179.37,179.92,179.3,179.66,61142.0,177.7998,178.345,177.7304,178.0872,61142.0
2024-07-25 09:30:00,181.0,181.05,179.76,180.68,45112.0,179.4155,179.4651,178.1864,179.0983,45112.0
2024-07-25 09:35:00,180.68,181.13,180.5,180.63,3677.0,179.0983,179.5444,178.9199,179.0488,3677.0
2024-07-25 09:40:00,180.62,180.96,180.2,180.61,18629.0,179.0388,179.3759,178.6225,179.0289,18629.0
2024-07-25 09:45:00,180.65,181.42,180.6,181.39,20184.0,179.0686,179.8318,179.019,179.8021,20184.0
2024-07-25 09:50:00,181.49,182.2,181.42,182.05,25925.0,179.9012,180.605,179.8318,180.4563,25925.0
2024-07-25 09:55:00,182.14,183.46,182.11,182.69,36578.0,180.5455,181.854,180.5158,181.0907,36578.0
2024-07-25 10:00:00,182.69,183.1,182.51,182.79,14714.0,181.0907,181.4971,180.9123,181.1898,14714.0
2024-07-25 10:05:00,182.74,182.75,182.19,182.3,24597.0,181.1403,181.1502,180.5951,180.7041,24597.0
2024-07-25 10:10:00,182.12,182.67,182.12,182.63,10114.0,180.5257,181.0709,180.5257,181.0312,10114.0
2024-07-25 10:15:00,182.62,183.08,182.53,183.08,9805.0,181.0213,181.4773,180.9321,181.4773,9805.0
2024-07-25 10:20:00,183.06,183.08,182.83,183.08,16058.0,181.4575,181.4773,181.2295,181.4773,16058.0
2024-07-25 10:25:00,183.05,183.07,182.39,182.48,9696.0,181.4476,181.4674,180.7933,180.8826,9696.0
2024-07-25 10:30:00,182.5,182.64,181.92,182.16,10076.0,180.9024,181.0412,180.3275,180.5654,10076.0
2024-07-25 10:35:00,182.27,182.58,182.1,182.25,18221.0,180.6744,180.9817,180.5059,180.6546,18221.0
2024-07-25 10:40:00,182.32,183.18,182.31,183.08,19296.0,180.724,181.5764,180.714,181.4773,19296.0
2024-07-25 10:45:00,183.16,183.2,182.6,182.6,26504.0,181.5566,181.5963,181.0015,181.0015,26504.0
2024-07-25 10:50:00,182.78,183.06,182.77,182.98,23352.0,181.1799,181.4575,181.17,181.3782,23352.0
2024-07-25 10:55:00,183.05,183.36,182.92,183.23,8917.0,181.4476,181.7549,181.3187,181.626,8917.0
2024-07-25 11:00:00,183.43,183.76,183.2,183.67,13062.0,181.8242,182.1514,181.5963,182.0621,13062.0
2024-07-25 11:05:00,183.71,183.76,183.59,183.74,17835.0,182.1018,182.1514,181.9828,182.1315,17835.0
2024-07-25 11:10:00,183.76,183.94,183.57,183.93,12989.0,182.1514,182.3298,181.963,182.3199,12989.0
2024-07-25 11:15:00,183.92,184.16,183.68,183.69,7625.0,182.31,182.5479,182.0721,182.082,7625.0
2024-07-25 11:20:00,183.87,184.04,183.8,184.02,5594.0,182.2604,182.4289,182.191,182.4091,5594.0
2024-07-25 11:25:00,183.99,184.04,183.39,183.66,7633.0,182.3793,182.4289,181.7846,182.0522,7633.0
2024-07-25 11:30:00,183.65,184.04,183.59,183.92,16763.0,182.0423,182.4289,181.9828,182.31,16763.0
2024-07-25 11:35:00,183.9,184.14,183.69,184.06,13635.0,182.2901,182.528,182.082,182.4487,13635.0
2024-07-25 11:40:00,184.06,184.49,184.03,184.45,12760.0,182.4487,182.875,182.419,182.8353,12760.0
2024-07-25 11:45:00,184.44,184.8,184.43,184.8,16053.0,182.8254,183.1822,182.8155,183.1822,16053.0
2024-07-25 11:50:00,184.79,184.97,184.61,184.75,10483.0,183.1723,183.3508,182.9939,183.1327,10483.0
2024-07-25 11:55:00,184.8,185.12,184.52,184.98,20034.0,183.1822,183.4994,182.9047,183.3607,20034.0
2024-07-25 12:00:00,184.89,185.05,184.72,184.72,17784.0,183.2715,183.4301,183.1029,183.1029,17784.0
2024-07-25 12:05:00,184.72,184.93,184.57,184.8,13521.0,183.1029,183.3111,182.9543,183.1822,13521.0
2024-07-25 12:10:00,184.89,185.12,184.86,185.12,9678.0,183.2715,183.4994,183.2417,183.4994,9678.0
2024-07-25 12:15:00,185.05,185.33,184.9,185.16,18580.0,183.4301,183.7076,183.2814,183.5391,18580.0
2024-07-25 12:20:00,185.13,185.24,184.99,185.13,14347.0,183.5094,183.6184,183.3706,183.5094,14347.0
2024-07-25 12:25:00,185.13,185.37,184.95,185.11,19871.0,183.5094,183.7473,183.3309,183.4895,19871.0
2024-07-25 12:30:00,185.06,185.37,185.05,185.27,8018.0,183.44,183.7473,183.4301,183.6481,8018.0
2024-07-25 12:35:00,185.27,185.54,185.22,185.54,11875.0,183.6481,183.9158,183.5986,183.9158,11875.0
2024-07-25 12:40:00,185.55,185.89,185.49,185.86,11413.0,183.9257,184.2627,183.8662,184.233,11413.0
2024-07-25 12:45:00,185.77,185.86,185.2,185.2,11830.0,184.1438,184.233,183.5787,183.5787,11830.0
2024-07-25 12:50:00,185.39,185.86,185.39,185.7,6296.0,183.7671,184.233,183.7671,184.0744,6296.0
2024-07-25 12:55:00,185.69,185.69,185.37,185.52,4639.0,184.0645,184.0645,183.7473,183.8959,4639.0
2024-07-25 13:00:00,185.48,185.61,185.31,185.55,68816.0,183.8563,183.9852,183.6878,183.9257,68816.0
2024-07-25 13:05:00,185.68,186.45,185.67,186.22,8115.0,184.0545,184.8178,184.0446,184.5898,8115.0
2024-07-25 13:10:00,186.2,186.36,186.04,186.05,7679.0,184.57,184.7286,184.4114,184.4213,7679.0
2024-07-25 13:15:00,186.07,186.08,185.71,185.71,3127.0,184.4411,184.451,184.0843,184.0843,3127.0
2024-07-25 13:20:00,185.7,185.84,185.27,185.33,223770.0,184.0744,184.2131,183.6481,183.7076,223770.0
2024-07-25 13:25:00,185.45,185.81,185.43,185.47,4099.0,183.8266,184.1834,183.8067,183.8464,4099.0
2024-07-25 13:30:00,185.31,185.37,184.7,184.81,88988.0,183.6878,183.7473,183.0831,183.1922,88988.0
2024-07-25 13:35:00,184.92,185.03,184.77,184.77,6209.0,183.3012,183.4102,183.1525,183.1525,6209.0
2024-07-25 13:40:00,184.92,185.1,184.92,185.04,1432.0,183.3012,183.4796,183.3012,183.4201,1432.0
2024-07-25 13:45:00,184.98,184.98,184.15,184.17,7130.0,183.3607,183.3607,182.5379,182.5578,7130.0
2024-07-25 13:50:00,184.22,184.22,183.45,183.45,8584.0,182.6073,182.6073,181.8441,181.8441,8584.0
2024-07-25 13:55:00,183.43,183.44,182.74,183.04,38122.0,181.8242,181.8342,181.1403,181.4377,38122.0
2024-07-25 14:00:00,182.99,183.05,182.82,182.95,3071.0,181.3881,181.4476,181.2196,181.3484,3071.0
2024-07-25 14:05:00,183.0,183.39,182.97,183.24,4787.0,181.398,181.7846,181.3683,181.6359,4787.0
2024-07-25 14:10:00,183.23,183.51,183.09,183.47,4129.0,181.626,181.9035,181.4872,181.8639,4129.0
2024-07-25 14:15:00,183.4,183.47,183.16,183.21,3171.0,181.7945,181.8639,181.5566,181.6062,3171.0
2024-07-25 14:20:00,183.25,183.3,183.04,183.04,4422.0,181.6458,181.6954,181.4377,181.4377,4422.0
2024-07-25 14:25:00,183.16,183.16,182.88,182.88,2857.0,181.5566,181.5566,181.2791,181.2791,2857.0
2024-07-25 14:30:00,182.96,182.96,182.69,182.76,3964.0,181.3584,181.3584,181.0907,181.1601,3964.0
2024-07-25 14:35:00,182.78,182.97,182.78,182.92,3468.0,181.1799,181.3683,181.1799,181.3187,3468.0
2024-07-25 14:40:00,183.0,183.25,182.87,182.96,16871.0,181.398,181.6458,181.2691,181.3584,16871.0
2024-07-25 14:45:00,182.85,182.9,182.42,182.5,4916.0,181.2493,181.2989,180.8231,180.9024,4916.0
2024-07-25 14:50:00,182.49,182.5,182.09,182.09,3102.0,180.8925,180.9024,180.496,180.496,3102.0
2024-07-25 14:55:00,182.16,182.32,181.68,181.8,26804.0,180.5654,180.724,180.0896,180.2085,26804.0
2024-07-25 15:00:00,181.77,182.11,181.77,181.99,2607.0,180.1788,180.5158,180.1788,180.3968,2607.0
2024-07-25 15:05:00,182.08,182.12,181.76,181.79,17843.0,180.4861,180.5257,180.1689,180.1986,17843.0
2024-07-25 15:10:00,181.85,182.13,181.77,182.05,11452.0,180.2581,180.5356,180.1788,180.4563,11452.0
2024-07-25 15:15:00,182.06,182.38,181.91,182.38,16393.0,180.4662,180.7834,180.3175,180.7834,16393.0
2024-07-25 15:20:00,182.41,182.56,182.29,182.53,4039.0,180.8132,180.9619,180.6942,180.9321,4039.0
2024-07-25 15:25:00,182.58,182.95,182.58,182.76,10958.0,180.9817,181.3484,180.9817,181.1601,10958.0
2024-07-25 15:30:00,182.81,182.93,182.49,182.59,9918.0,181.2097,181.3286,180.8925,180.9916,9918.0
2024-07-25 15:35:00,182.45,182.45,182.07,182.07,3807.0,180.8528,180.8528,180.4761,180.4761,3807.0
2024-07-25 15:40:00,182.15,182.17,181.38,181.44,39166.0,180.5554,180.5753,179.7922,179.8517,39166.0
2024-07-25 15:45:00,181.41,181.6,181.2,181.42,32745.0,179.8219,180.0103,179.6138,179.8318,32745.0
2024-07-25 15:50:00,181.39,181.46,180.62,180.63,36129.0,179.8021,179.8715,179.0388,179.0488,36129.0
2024-07-25 15:55:00,180.67,181.09,180.46,180.68,127293.0,179.0884,179.5047,178.8802,179.0983,127293.0
2024-07-26 09:30:00,182.26,183.36,181.02,182.8,53070.0,180.6645,181.7549,179.4353,181.1998,53070.0
2024-07-26 09:35:00,182.47,183.85,182.4,182.73,13906.0,180.8726,182.2406,180.8033,181.1304,13906.0
2024-07-26 09:40:00,182.92,183.11,182.28,182.46,32287.0,181.3187,181.507,180.6843,180.8627,32287.0
2024-07-26 09:45:00,182.5,182.69,181.8,182.46,31017.0,180.9024,181.0907,180.2085,180.8627,31017.0
2024-07-26 09:50:00,182.47,182.55,181.85,182.35,10902.0,180.8726,180.9519,180.2581,180.7537,10902.0
2024-07-26 09:55:00,182.21,182.41,181.62,181.79,28677.0,180.6149,180.8132,180.0301,180.1986,28677.0
2024-07-26 10:00:00,181.56,182.82,181.56,182.39,14149.0,179.9706,181.2196,179.9706,180.7933,14149.0
2024-07-26 10:05:00,182.46,182.47,181.99,182.21,8971.0,180.8627,180.8726,180.3968,180.6149,8971.0
2024-07-26 10:10:00,181.94,182.05,181.53,181.58,1373.0,180.3473,180.4563,179.9409,179.9904,1373.0
2024-07-26 10:15:00,181.64,181.65,181.08,181.08,10704.0,180.0499,180.0598,179.4948,179.4948,10704.0
2024-07-26 10:20:00,181.18,181.37,180.8,181.37,3434.0,179.5939,179.7823,179.2173,179.7823,3434.0
2024-07-26 10:25:00,181.33,181.73,181.07,181.14,4614.0,179.7426,180.1391,179.4849,179.5543,4614.0
2024-07-26 10:30:00,181.06,181.08,180.68,180.86,11970.0,179.475,179.4948,179.0983,179.2767,11970.0
2024-07-26 10:35:00,180.86,181.09,180.5,181.09,4984.0,179.2767,179.5047,178.9199,179.5047,4984.0
2024-07-26 10:40:00,181.09,181.09,180.62,180.71,2401.0,179.5047,179.5047,179.0388,179.1281,2401.0
2024-07-26 10:45:00,180.81,180.91,180.5,180.68,12694.0,179.2272,179.3263,178.9199,179.0983,12694.0
2024-07-26 10:50:00,180.59,180.7,180.38,180.7,2806.0,179.0091,179.1181,178.8009,179.1181,2806.0
2024-07-26 10:55:00,180.71,180.8,180.15,180.53,5232.0,179.1281,179.2173,178.573,178.9496,5232.0
2024-07-26 11:00:00,180.55,180.75,180.49,180.66,1390.0,178.9695,179.1677,178.91,179.0785,1390.0
2024-07-26 11:05:00,180.63,180.75,180.54,180.59,4996.0,179.0488,179.1677,178.9595,179.0091,4996.0
2024-07-26 11:10:00,180.62,180.72,180.53,180.69,5444.0,179.0388,179.138,178.9496,179.1082,5444.0
2024-07-26 11:15:00,180.7,180.7,180.33,180.48,5368.0,179.1181,179.1181,178.7514,178.9001,5368.0
2024-07-26 11:20:00,180.51,180.79,180.46,180.75,7881.0,178.9298,179.2074,178.8802,179.1677,7881.0
2024-07-26 11:25:00,180.72,180.8,180.67,180.71,2471.0,179.138,179.2173,179.0884,179.1281,2471.0
2024-07-26 11:30:00,180.72,180.93,180.61,180.67,12878.0,179.138,179.3461,179.0289,179.0884,12878.0
2024-07-26 11:35:00,180.61,181.06,180.61,181.06,8072.0,179.0289,179.475,179.0289,179.475,8072.0
2024-07-26 11:40:00,180.98,181.04,180.89,180.93,11729.0,179.3957,179.4552,179.3065,179.3461,11729.0
2024-07-26 11:45:00,180.94,181.05,180.86,181.05,10364.0,179.356,179.4651,179.2767,179.4651,10364.0
2024-07-26 11:50:00,181.05,181.15,180.95,181.04,17706.0,179.4651,179.5642,179.366,179.4552,17706.0
2024-07-26 11:55:00,181.04,181.3,180.98,181.12,14120.0,179.4552,179.7129,179.3957,179.5345,14120.0
2024-07-26 12:00:00,181.18,181.26,181.16,181.2,20698.0,179.5939,179.6732,179.5741,179.6138,20698.0
2024-07-26 12:05:00,181.14,181.38,181.1,181.31,23491.0,179.5543,179.7922,179.5146,179.7228,23491.0
2024-07-26 12:10:00,181.37,181.37,180.94,180.94,9401.0,179.7823,179.7823,179.356,179.356,9401.0
2024-07-26 12:15:00,180.99,181.21,180.96,181.14,14082.0,179.4056,179.6237,179.3759,179.5543,14082.0
2024-07-26 12:20:00,181.14,181.21,180.88,180.88,4669.0,179.5543,179.6237,179.2966,179.2966,4669.0
2024-07-26 12:25:00,180.94,181.26,180.88,181.2,8236.0,179.356,179.6732,179.2966,179.6138,8236.0
2024-07-26 12:30:00,181.2,181.35,181.19,181.24,32588.0,179.6138,179.7624,179.6039,179.6534,32588.0
2024-07-26 12:35:00,181.24,181.29,181.0,181.12,6233.0,179.6534,179.703,179.4155,179.5345,6233.0
2024-07-26 12:40:00,181.04,181.32,181.04,181.24,17936.0,179.4552,179.7327,179.4552,179.6534,17936.0
2024-07-26 12:45:00,181.28,181.6,181.25,181.44,21267.0,179.6931,180.0103,179.6633,179.8517,21267.0
2024-07-26 12:50:00,181.4,181.4,181.24,181.37,3520.0,179.812,179.812,179.6534,179.7823,3520.0
2024-07-26 12:55:00,181.38,181.49,181.36,181.48,3856.0,179.7922,179.9012,179.7724,179.8913,3856.0
2024-07-26 13:00:00,181.59,181.59,181.28,181.34,3251.0,180.0003,180.0003,179.6931,179.7525,3251.0
2024-07-26 13:05:00,181.32,181.45,181.32,181.37,5790.0,179.7327,179.8616,179.7327,179.7823,5790.0
2024-07-26 13:10:00,181.32,181.32,181.06,181.06,9340.0,179.7327,179.7327,179.475,179.475,9340.0
2024-07-26 13:15:00,181.11,181.26,181.1,181.25,10096.0,179.5246,179.6732,179.5146,179.6633,10096.0
2024-07-26 13:20:00,181.22,181.44,181.05,181.33,46817.0,179.6336,179.8517,179.4651,179.7426,46817.0
2024-07-26 13:25:00,181.32,181.9,181.24,181.82,42851.0,179.7327,180.3076,179.6534,180.2283,42851.0
2024-07-26 13:30:00,181.83,181.94,181.41,181.41,9573.0,180.2382,180.3473,179.8219,179.8219,9573.0
2024-07-26 13:35:00,181.39,181.43,181.16,181.29,8160.0,179.8021,179.8417,179.5741,179.703,8160.0
2024-07-26 13:40:00,181.27,181.39,181.23,181.29,24968.0,179.6832,179.8021,179.6435,179.703,24968.0
2024-07-26 13:45:00,181.32,181.63,181.25,181.46,8911.0,179.7327,180.04,179.6633,179.8715,8911.0
2024-07-26 13:50:00,181.32,181.51,181.32,181.38,8430.0,179.7327,179.921,179.7327,179.7922,8430.0
2024-07-26 13:55:00,181.4,181.59,181.38,181.53,10964.0,179.812,180.0003,179.7922,179.9409,10964.0
2024-07-26 14:00:00,181.53,181.68,181.47,181.48,9375.0,179.9409,180.0896,179.8814,179.8913,9375.0
2024-07-26 14:05:00,181.47,181.47,180.79,180.87,51723.0,179.8814,179.8814,179.2074,179.2867,51723.0
2024-07-26 14:10:00,181.09,181.1,180.68,180.68,4521.0,179.5047,179.5146,179.0983,179.0983,4521.0
2024-07-26 14:15:00,180.58,180.74,180.48,180.65,8102.0,178.9992,179.1578,178.9001,179.0686,8102.0
2024-07-26 14:20:00,180.6,180.85,180.59,180.82,11310.0,179.019,179.2668,179.0091,179.2371,11310.0
2024-07-26 14:25:00,180.73,180.86,180.52,180.64,19037.0,179.1479,179.2767,178.9397,179.0587,19037.0
2024-07-26 14:30:00,180.61,180.65,180.45,180.6,16834.0,179.0289,179.0686,178.8703,179.019,16834.0
2024-07-26 14:35:00,180.55,180.65,180.47,180.6,11341.0,178.9695,179.0686,178.8902,179.019,11341.0
2024-07-26 14:40:00,180.62,180.79,180.55,180.79,12990.0,179.0388,179.2074,178.9695,179.2074,12990.0
2024-07-26 14:45:00,180.81,180.89,180.68,180.69,3338.0,179.2272,179.3065,179.0983,179.1082,3338.0
2024-07-26 14:50:00,180.75,180.75,180.43,180.47,6747.0,179.1677,179.1677,178.8505,178.8902,6747.0
2024-07-26 14:55:00,180.47,180.47,179.95,180.05,61373.0,178.8902,178.8902,178.3747,178.4738,61373.0
2024-07-26 15:00:00,179.92,180.07,179.87,179.87,7330.0,178.345,178.4937,178.2954,178.2954,7330.0
2024-07-26 15:05:00,179.81,180.01,179.58,180.0,3551.0,178.2359,178.4342,178.0079,178.4243,3551.0
2024-07-26 15:10:00,180.0,180.22,179.95,180.0,21204.0,178.4243,178.6423,178.3747,178.4243,21204.0
2024-07-26 15:15:00,180.03,180.34,179.94,180.33,56579.0,178.454,178.7613,178.3648,178.7514,56579.0
2024-07-26 15:20:00,180.31,180.54,180.26,180.33,9219.0,178.7316,178.9595,178.682,178.7514,9219.0
2024-07-26 15:25:00,180.37,180.57,180.3,180.31,8178.0,178.791,178.9893,178.7216,178.7316,8178.0
2024-07-26 15:30:00,180.29,180.29,179.71,179.72,16793.0,178.7117,178.7117,178.1368,178.1467,16793.0
2024-07-26 15:35:00,179.67,179.79,179.28,179.36,18257.0,178.0972,178.2161,177.7106,177.7899,18257.0
2024-07-26 15:40:00,179.42,179.74,179.31,179.62,27275.0,177.8493,178.1665,177.7403,178.0476,27275.0
2024-07-26 15:45:00,179.61,179.77,179.52,179.64,24512.0,178.0377,178.1963,177.9485,178.0674,24512.0
2024-07-26 15:50:00,179.65,179.86,179.26,179.45,84277.0,178.0773,178.2855,177.6907,177.8791,84277.0
2024-07-26 15:55:00,179.5,179.94,179.39,179.91,80916.0,177.9286,178.3648,177.8196,178.3351,80916.0
2024-07-29 09:30:00,180.63,180.63,179.2,179.46,46543.0,179.0488,179.0488,177.6313,177.889,46543.0
2024-07-29 09:35:00,179.65,180.36,179.15,179.82,17133.0,178.0773,178.7811,177.5817,178.2458,17133.0
2024-07-29 09:40:00,179.91,180.59,179.91,180.04,3601.0,178.3351,179.0091,178.3351,178.4639,3601.0
2024-07-29 09:45:00,180.06,180.57,180.03,180.56,15222.0,178.4837,178.9893,178.454,178.9794,15222.0
2024-07-29 09:50:00,180.49,181.0,180.12,180.55,14828.0,178.91,179.4155,178.5432,178.9695,14828.0
2024-07-29 09:55:00,180.5,181.39,180.4,180.95,6348.0,178.9199,179.8021,178.8208,179.366,6348.0
2024-07-29 10:00:00,181.13,181.38,180.75,181.08,10476.0,179.5444,179.7922,179.1677,179.4948,10476.0
2024-07-29 10:05:00,180.9,181.66,180.83,181.66,5305.0,179.3164,180.0697,179.247,180.0697,5305.0
2024-07-29 10:10:00,181.71,181.99,181.54,181.69,11726.0,180.1193,180.3968,179.9508,180.0995,11726.0
2024-07-29 10:15:00,181.78,181.98,181.68,181.78,1810.0,180.1887,180.3869,180.0896,180.1887,1810.0
2024-07-29 10:20:00,181.86,181.86,181.41,181.47,6447.0,180.268,180.268,179.8219,179.8814,6447.0
2024-07-29 10:25:00,181.34,181.37,180.92,181.15,5431.0,179.7525,179.7823,179.3362,179.5642,5431.0
2024-07-29 10:30:00,181.13,181.21,180.86,180.88,7438.0,179.5444,179.6237,179.2767,179.2966,7438.0
2024-07-29 10:35:00,180.88,180.88,180.36,180.67,10581.0,179.2966,179.2966,178.7811,179.0884,10581.0
2024-07-29 10:40:00,180.68,181.17,180.63,181.05,7320.0,179.0983,179.584,179.0488,179.4651,7320.0
2024-07-29 10:45:00,180.88,180.89,180.57,180.62,7754.0,179.2966,179.3065,178.9893,179.0388,7754.0
2024-07-29 10:50:00,180.78,181.2,180.78,181.19,700.0,179.1974,179.6138,179.1974,179.6039,700.0
2024-07-29 10:55:00,181.39,181.58,181.2,181.53,3792.0,179.8021,179.9904,179.6138,179.9409,3792.0
2024-07-29 11:00:00,181.55,181.55,181.36,181.55,1025.0,179.9607,179.9607,179.7724,179.9607,1025.0
2024-07-29 11:05:00,181.53,181.64,181.42,181.53,5842.0,179.9409,180.0499,179.8318,179.9409,5842.0
2024-07-29 11:10:00,181.65,181.65,181.35,181.44,6042.0,180.0598,180.0598,179.7624,179.8517,6042.0
2024-07-29 11:15:00,181.5,181.59,181.48,181.58,3701.0,179.9111,180.0003,179.8913,179.9904,3701.0
2024-07-29 11:20:00,181.56,181.79,181.56,181.66,5263.0,179.9706,180.1986,179.9706,180.0697,5263.0
2024-07-29 11:25:00,181.68,181.8,181.57,181.62,3149.0,180.0896,180.2085,179.9805,180.0301,3149.0
2024-07-29 11:30:00,181.56,181.56,181.23,181.34,5691.0,179.9706,179.9706,179.6435,179.7525,5691.0
2024-07-29 11:35:00,181.41,181.85,181.41,181.84,4552.0,179.8219,180.2581,179.8219,180.2482,4552.0
2024-07-29 11:40:00,181.78,182.04,181.58,182.04,4049.0,180.1887,180.4464,179.9904,180.4464,4049.0
2024-07-29 11:45:00,182.0,182.22,182.0,182.19,3819.0,180.4068,180.6248,180.4068,180.5951,3819.0
2024-07-29 11:50:00,182.24,182.3,182.11,182.17,9090.0,180.6447,180.7041,180.5158,180.5753,9090.0
2024-07-29 11:55:00,182.29,182.29,182.16,182.25,3961.0,180.6942,180.6942,180.5654,180.6546,3961.0
2024-07-29 12:00:00,182.3,182.51,182.22,182.22,7537.0,180.7041,180.9123,180.6248,180.6248,7537.0
2024-07-29 12:05:00,182.35,182.55,182.28,182.49,3662.0,180.7537,180.9519,180.6843,180.8925,3662.0
2024-07-29 12:10:00,182.49,182.49,182.12,182.27,3678.0,180.8925,180.8925,180.5257,180.6744,3678.0
2024-07-29 12:15:00,182.32,182.37,182.09,182.37,12094.0,180.724,180.7735,180.496,180.7735,12094.0
2024-07-29 12:20:00,182.37,182.43,182.29,182.29,1483.0,180.7735,180.833,180.6942,180.6942,1483.0
2024-07-29 12:25:00,182.28,182.42,182.22,182.31,14579.0,180.6843,180.8231,180.6248,180.714,14579.0
2024-07-29 12:30:00,182.37,182.5,182.3,182.32,8889.0,180.7735,180.9024,180.7041,180.724,8889.0
2024-07-29 12:35:00,182.47,182.48,182.36,182.42,11282.0,180.8726,180.8826,180.7636,180.8231,11282.0
2024-07-29 12:40:00,182.42,182.47,182.35,182.42,2849.0,180.8231,180.8726,180.7537,180.8231,2849.0
2024-07-29 12:45:00,182.49,182.77,182.47,182.52,6337.0,180.8925,181.17,180.8726,180.9222,6337.0
2024-07-29 12:50:00,182.48,182.53,182.31,182.52,3174.0,180.8826,180.9321,180.714,180.9222,3174.0
2024-07-29 12:55:00,182.52,182.52,182.52,182.52,134.0,180.9222,180.9222,180.9222,180.9222,134.0
2024-07-29 13:00:00,182.56,182.63,182.47,182.59,11311.0,180.9619,181.0312,180.8726,180.9916,11311.0
2024-07-29 13:05:00,182.59,182.88,182.57,182.85,8385.0,180.9916,181.2791,180.9718,181.2493,8385.0
2024-07-29 13:10:00,182.79,183.08,182.79,183.08,2212.0,181.1898,181.4773,181.1898,181.4773,2212.0
2024-07-29 13:15:00,183.01,183.04,182.83,182.84,2883.0,181.4079,181.4377,181.2295,181.2394,2883.0
2024-07-29 13:20:00,182.82,182.83,182.49,182.7,24244.0,181.2196,181.2295,180.8925,181.1006,24244.0
2024-07-29 13:25:00,182.71,182.71,182.42,182.5,26233.0,181.1105,181.1105,180.8231,180.9024,26233.0
2024-07-29 13:30:00,182.48,182.59,182.35,182.52,8915.0,180.8826,180.9916,180.7537,180.9222,8915.0
2024-07-29 13:35:00,182.52,182.53,182.45,182.53,3001.0,180.9222,180.9321,180.8528,180.9321,3001.0
2024-07-29 13:40:00,182.59,182.69,182.53,182.53,2576.0,180.9916,181.0907,180.9321,180.9321,2576.0
2024-07-29 13:45:00,182.64,182.64,182.51,182.51,1931.0,181.0412,181.0412,180.9123,180.9123,1931.0
2024-07-29 13:50:00,182.51,182.52,182.28,182.28,2997.0,180.9123,180.9222,180.6843,180.6843,2997.0
2024-07-29 13:55:00,182.21,182.3,182.18,182.21,3314.0,180.6149,180.7041,180.5852,180.6149,3314.0
2024-07-29 14:00:00,182.2,182.22,182.14,182.22,2437.0,180.605,180.6248,180.5455,180.6248,2437.0
2024-07-29 14:05:00,182.28,182.37,182.25,182.28,3742.0,180.6843,180.7735,180.6546,180.6843,3742.0
2024-07-29 14:10:00,182.23,182.23,181.99,182.03,3865.0,180.6347,180.6347,180.3968,180.4365,3865.0
2024-07-29 14:15:00,182.0,182.41,181.92,182.41,5696.0,180.4068,180.8132,180.3275,180.8132,5696.0
2024-07-29 14:20:00,182.42,182.5,182.18,182.29,7059.0,180.8231,180.9024,180.5852,180.6942,7059.0
2024-07-29 14:25:00,182.26,182.27,182.11,182.11,1453.0,180.6645,180.6744,180.5158,180.5158,1453.0
2024-07-29 14:30:00,182.12,182.12,181.9,181.99,2555.0,180.5257,180.5257,180.3076,180.3968,2555.0
2024-07-29 14:35:00,181.97,182.05,181.89,182.05,5177.0,180.377,180.4563,180.2977,180.4563,5177.0
2024-07-29 14:40:00,182.09,182.18,182.02,182.05,3820.0,180.496,180.5852,180.4266,180.4563,3820.0
2024-07-29 14:45:00,182.1,182.16,182.06,182.12,2536.0,180.5059,180.5654,180.4662,180.5257,2536.0
2024-07-29 14:50:00,182.08,182.26,182.08,182.15,2304.0,180.4861,180.6645,180.4861,180.5554,2304.0
2024-07-29 14:55:00,182.15,182.15,182.02,182.12,9240.0,180.5554,180.5554,180.4266,180.5257,9240.0
2024-07-29 15:00:00,182.09,182.22,182.04,182.13,14393.0,180.496,180.6248,180.4464,180.5356,14393.0
2024-07-29 15:05:00,182.15,182.22,181.91,182.0,29701.0,180.5554,180.6248,180.3175,180.4068,29701.0
2024-07-29 15:10:00,181.99,182.14,181.89,182.04,17710.0,180.3968,180.5455,180.2977,180.4464,17710.0
2024-07-29 15:15:00,181.98,182.0,181.84,181.84,4575.0,180.3869,180.4068,180.2482,180.2482,4575.0
2024-07-29 15:20:00,181.9,182.11,181.84,182.03,6462.0,180.3076,180.5158,180.2482,180.4365,6462.0
2024-07-29 15:25:00,182.02,182.02,181.84,181.84,3635.0,180.4266,180.4266,180.2482,180.2482,3635.0
2024-07-29 15:30:00,181.81,181.91,181.67,181.91,7720.0,180.2184,180.3175,180.0796,180.3175,7720.0
2024-07-29 15:35:00,181.91,182.07,181.8,181.93,10032.0,180.3175,180.4761,180.2085,180.3374,10032.0
2024-07-29 15:40:00,182.05,182.15,181.97,181.97,14486.0,180.4563,180.5554,180.377,180.377,14486.0
2024-07-29 15:45:00,181.97,182.09,181.76,182.09,13391.0,180.377,180.496,180.1689,180.496,13391.0
2024-07-29 15:50:00,182.13,182.16,181.43,181.5,25041.0,180.5356,180.5654,179.8417,179.9111,25041.0
2024-07-29 15:55:00,181.5,181.9,181.36,181.81,67360.0,179.9111,180.3076,179.7724,180.2184,67360.0
2024-07-30 09:30:00,181.97,182.0,181.45,181.81,29124.0,180.377,180.4068,179.8616,180.2184,29124.0
2024-07-30 09:35:00,182.41,182.41,181.01,181.96,11482.0,180.8132,180.8132,179.4254,180.3671,11482.0
2024-07-30 09:40:00,181.99,184.37,181.53,184.16,6375.0,180.3968,182.756,179.9409,182.5479,6375.0
2024-07-30 09:45:00,184.16,184.62,183.73,183.8,9889.0,182.5479,183.0038,182.1216,182.191,9889.0
2024-07-30 09:50:00,184.22,184.79,184.05,184.79,13636.0,182.6073,183.1723,182.4388,183.1723,13636.0
2024-07-30 09:55:00,184.63,184.72,183.68,184.01,34206.0,183.0137,183.1029,182.0721,182.3992,34206.0
2024-07-30 10:00:00,183.87,183.94,182.69,182.84,25204.0,182.2604,182.3298,181.0907,181.2394,25204.0
2024-07-30 10:05:00,182.85,183.08,182.47,182.67,8983.0,181.2493,181.4773,180.8726,181.0709,8983.0
2024-07-30 10:10:00,182.59,182.77,182.25,182.25,7761.0,180.9916,181.17,180.6546,180.6546,7761.0
2024-07-30 10:15:00,182.36,182.72,182.05,182.68,70974.0,180.7636,181.1205,180.4563,181.0808,70974.0
2024-07-30 10:20:00,182.59,182.96,182.08,182.21,32899.0,180.9916,181.3584,180.4861,180.6149,32899.0
2024-07-30 10:25:00,182.21,182.32,181.9,181.9,11893.0,180.6149,180.724,180.3076,180.3076,11893.0
2024-07-30 10:30:00,181.82,182.06,181.64,181.96,7985.0,180.2283,180.4662,180.0499,180.3671,7985.0
2024-07-30 10:35:00,182.05,182.12,181.83,182.03,3456.0,180.4563,180.5257,180.2382,180.4365,3456.0
2024-07-30 10:40:00,182.08,182.19,181.81,181.91,2483.0,180.4861,180.5951,180.2184,180.3175,2483.0
2024-07-30 10:45:00,181.91,182.21,181.79,182.08,6314.0,180.3175,180.6149,180.1986,180.4861,6314.0
2024-07-30 10:50:00,182.03,182.07,181.8,181.8,2256.0,180.4365,180.4761,180.2085,180.2085,2256.0
2024-07-30 10:55:00,181.9,181.93,181.7,181.7,4620.0,180.3076,180.3374,180.1094,180.1094,4620.0
2024-07-30 11:00:00,181.64,181.75,181.17,181.26,17677.0,180.0499,180.1589,179.584,179.6732,17677.0
2024-07-30 11:05:00,181.18,181.43,181.06,181.31,6565.0,179.5939,179.8417,179.475,179.7228,6565.0
2024-07-30 11:10:00,181.3,181.45,181.14,181.24,30667.0,179.7129,179.8616,179.5543,179.6534,30667.0
2024-07-30 11:15:00,181.3,181.3,180.74,180.79,38457.0,179.7129,179.7129,179.1578,179.2074,38457.0
2024-07-30 11:20:00,180.81,180.93,180.71,180.87,5452.0,179.2272,179.3461,179.1281,179.2867,5452.0
2024-07-30 11:25:00,180.86,181.12,180.47,180.7,15029.0,179.2767,179.5345,178.8902,179.1181,15029.0
2024-07-30 11:30:00,180.49,180.74,180.42,180.62,7804.0,178.91,179.1578,178.8406,179.0388,7804.0
2024-07-30 11:35:00,180.62,180.74,180.52,180.59,8008.0,179.0388,179.1578,178.9397,179.0091,8008.0
2024-07-30 11:40:00,180.6,180.75,180.44,180.74,9589.0,179.019,179.1677,178.8604,179.1578,9589.0
2024-07-30 11:45:00,180.75,180.76,180.38,180.38,6199.0,179.1677,179.1776,178.8009,178.8009,6199.0
2024-07-30 11:50:00,180.52,180.67,180.34,180.56,24031.0,178.9397,179.0884,178.7613,178.9794,24031.0
2024-07-30 11:55:00,180.56,180.62,180.4,180.59,15544.0,178.9794,179.0388,178.8208,179.0091,15544.0
2024-07-30 12:00:00,180.66,180.74,180.42,180.43,5345.0,179.0785,179.1578,178.8406,178.8505,5345.0
2024-07-30 12:05:00,180.46,180.73,180.41,180.68,7726.0,178.8802,179.1479,178.8307,179.0983,7726.0
2024-07-30 12:10:00,180.68,180.89,180.65,180.85,2245.0,179.0983,179.3065,179.0686,179.2668,2245.0
2024-07-30 12:15:00,180.78,180.92,180.54,180.92,9747.0,179.1974,179.3362,178.9595,179.3362,9747.0
2024-07-30 12:20:00,180.87,181.08,180.86,181.07,5521.0,179.2867,179.4948,179.2767,179.4849,5521.0
2024-07-30 12:25:00,181.07,181.53,181.0,181.5,2596.0,179.4849,179.9409,179.4155,179.9111,2596.0
2024-07-30 12:30:00,181.5,181.5,181.04,181.13,5415.0,179.9111,179.9111,179.4552,179.5444,5415.0
2024-07-30 12:35:00,181.13,181.24,180.85,180.96,23595.0,179.5444,179.6534,179.2668,179.3759,23595.0
2024-07-30 12:40:00,180.87,180.99,180.8,180.88,10179.0,179.2867,179.4056,179.2173,179.2966,10179.0
2024-07-30 12:45:00,180.85,181.0,180.62,180.74,33181.0,179.2668,179.4155,179.0388,179.1578,33181.0
2024-07-30 12:50:00,180.54,180.55,180.11,180.27,30105.0,178.9595,178.9695,178.5333,178.6919,30105.0
2024-07-30 12:55:00,180.33,180.47,180.13,180.13,14421.0,178.7514,178.8902,178.5531,178.5531,14421.0
2024-07-30 13:00:00,180.15,180.42,180.04,180.38,6889.0,178.573,178.8406,178.4639,178.8009,6889.0
2024-07-30 13:05:00,180.43,180.58,180.43,180.48,2165.0,178.8505,178.9992,178.8505,178.9001,2165.0
2024-07-30 13:10:00,180.59,181.03,180.49,180.95,7312.0,179.0091,179.4453,178.91,179.366,7312.0
2024-07-30 13:15:00,180.94,181.01,180.93,181.01,847.0,179.356,179.4254,179.3461,179.4254,847.0
2024-07-30 13:20:00,180.89,181.06,180.67,180.93,8269.0,179.3065,179.475,179.0884,179.3461,8269.0
2024-07-30 13:25:00,181.12,181.21,181.05,181.19,3001.0,179.5345,179.6237,179.4651,179.6039,3001.0
2024-07-30 13:30:00,181.19,181.27,180.97,181.0,6068.0,179.6039,179.6832,179.3858,179.4155,6068.0
2024-07-30 13:35:00,181.01,181.45,180.96,181.45,5430.0,179.4254,179.8616,179.3759,179.8616,5430.0
2024-07-30 13:40:00,181.33,181.56,181.29,181.43,9238.0,179.7426,179.9706,179.703,179.8417,9238.0
2024-07-30 13:45:00,181.41,181.56,181.28,181.56,6095.0,179.8219,179.9706,179.6931,179.9706,6095.0
2024-07-30 13:50:00,181.56,181.62,181.46,181.47,51935.0,179.9706,180.0301,179.8715,179.8814,51935.0
2024-07-30 13:55:00,181.53,181.77,181.47,181.77,7860.0,179.9409,180.1788,179.8814,180.1788,7860.0
2024-07-30 14:00:00,181.7,181.93,181.7,181.84,2965.0,180.1094,180.3374,180.1094,180.2482,2965.0
2024-07-30 14:05:00,181.92,182.0,181.86,181.94,2438.0,180.3275,180.4068,180.268,180.3473,2438.0
2024-07-30 14:10:00,181.92,182.02,181.84,182.02,2342.0,180.3275,180.4266,180.2482,180.4266,2342.0
2024-07-30 14:15:00,182.01,182.02,181.89,181.9,5812.0,180.4167,180.4266,180.2977,180.3076,5812.0
2024-07-30 14:20:00,181.9,181.9,181.68,181.83,118525.0,180.3076,180.3076,180.0896,180.2382,118525.0
2024-07-30 14:25:00,181.73,181.75,181.45,181.53,4897.0,180.1391,180.1589,179.8616,179.9409,4897.0
2024-07-30 14:30:00,181.53,181.53,181.41,181.41,3307.0,179.9409,179.9409,179.8219,179.8219,3307.0
2024-07-30 14:35:00,181.39,181.56,181.38,181.51,3519.0,179.8021,179.9706,179.7922,179.921,3519.0
2024-07-30 14:40:00,181.53,181.6,181.31,181.38,21676.0,179.9409,180.0103,179.7228,179.7922,21676.0
2024-07-30 14:45:00,181.37,181.37,181.07,181.07,6395.0,179.7823,179.7823,179.4849,179.4849,6395.0
2024-07-30 14:50:00,181.15,181.26,181.14,181.21,7840.0,179.5642,179.6732,179.5543,179.6237,7840.0
2024-07-30 14:55:00,181.14,181.25,181.11,181.2,13498.0,179.5543,179.6633,179.5246,179.6138,13498.0
2024-07-30 15:00:00,181.17,181.2,180.85,181.06,17788.0,179.584,179.6138,179.2668,179.475,17788.0
2024-07-30 15:05:00,181.19,181.19,180.94,180.99,31946.0,179.6039,179.6039,179.356,179.4056,31946.0
2024-07-30 15:10:00,180.96,181.21,180.92,181.16,47966.0,179.3759,179.6237,179.3362,179.5741,47966.0
2024-07-30 15:15:00,181.23,181.47,181.18,181.38,11535.0,179.6435,179.8814,179.5939,179.7922,11535.0
2024-07-30 15:20:00,181.46,181.46,181.26,181.35,7794.0,179.8715,179.8715,179.6732,179.7624,7794.0
2024-07-30 15:25:00,181.35,181.58,181.32,181.58,14766.0,179.7624,179.9904,179.7327,179.9904,14766.0
2024-07-30 15:30:00,181.63,181.67,181.32,181.35,23537.0,180.04,180.0796,179.7327,179.7624,23537.0
2024-07-30 15:35:00,181.35,181.44,181.15,181.44,30469.0,179.7624,179.8517,179.5642,179.8517,30469.0
2024-07-30 15:40:00,181.44,181.59,181.29,181.56,45986.0,179.8517,180.0003,179.703,179.9706,45986.0
2024-07-30 15:45:00,181.58,181.62,181.25,181.41,82709.0,179.9904,180.0301,179.6633,179.8219,82709.0
2024-07-30 15:50:00,181.4,181.47,180.87,181.45,54105.0,179.812,179.8814,179.2867,179.8616,54105.0
2024-07-30 15:55:00,181.45,182.14,181.38,181.73,87622.0,179.8616,180.5455,179.7922,180.1391,87622.0
2024-07-31 09:30:00,182.5,182.83,181.43,182.74,47015.0,180.9024,181.2295,179.8417,181.1403,47015.0
2024-07-31 09:35:00,182.05,183.26,181.75,182.26,19392.0,180.4563,181.6557,180.1589,180.6645,19392.0
2024-07-31 09:40:00,182.31,182.8,180.79,180.88,15825.0,180.714,181.1998,179.2074,179.2966,15825.0
2024-07-31 09:45:00,181.04,181.35,180.5,180.75,54328.0,179.4552,179.7624,178.9199,179.1677,54328.0
2024-07-31 09:50:00,180.75,180.98,180.0,180.18,9860.0,179.1677,179.3957,178.4243,178.6027,9860.0
2024-07-31 09:55:00,180.37,180.56,180.11,180.11,22070.0,178.791,178.9794,178.5333,178.5333,22070.0
2024-07-31 10:00:00,180.11,181.04,180.11,181.0,21453.0,178.5333,179.4552,178.5333,179.4155,21453.0
2024-07-31 10:05:00,181.0,181.18,180.77,180.9,5111.0,179.4155,179.5939,179.1875,179.3164,5111.0
2024-07-31 10:10:00,181.0,181.77,180.9,181.64,5468.0,179.4155,180.1788,179.3164,180.0499,5468.0
2024-07-31 10:15:00,181.95,182.09,181.57,181.57,3472.0,180.3572,180.496,179.9805,179.9805,3472.0
2024-07-31 10:20:00,181.47,181.97,181.47,181.65,4444.0,179.8814,180.377,179.8814,180.0598,4444.0
2024-07-31 10:25:00,181.81,182.21,181.77,181.83,6407.0,180.2184,180.6149,180.1788,180.2382,6407.0
2024-07-31 10:30:00,181.93,182.3,181.73,182.08,6210.0,180.3374,180.7041,180.1391,180.4861,6210.0
2024-07-31 10:35:00,182.23,182.27,181.89,182.02,11380.0,180.6347,180.6744,180.2977,180.4266,11380.0
2024-07-31 10:40:00,182.05,182.41,181.97,182.41,7542.0,180.4563,180.8132,180.377,180.8132,7542.0
2024-07-31 10:45:00,182.22,182.6,182.14,182.14,3285.0,180.6248,181.0015,180.5455,180.5455,3285.0
2024-07-31 10:50:00,182.16,182.25,181.6,181.62,5490.0,180.5654,180.6546,180.0103,180.0301,5490.0
2024-07-31 10:55:00,181.62,181.9,181.33,181.9,8290.0,180.0301,180.3076,179.7426,180.3076,8290.0
2024-07-31 11:00:00,181.81,182.11,181.71,181.84,7418.0,180.2184,180.5158,180.1193,180.2482,7418.0
2024-07-31 11:05:00,181.84,181.84,181.52,181.52,6171.0,180.2482,180.2482,179.931,179.931,6171.0
2024-07-31 11:10:00,181.49,181.58,181.34,181.57,7046.0,179.9012,179.9904,179.7525,179.9805,7046.0
2024-07-31 11:15:00,181.57,181.66,181.31,181.53,8408.0,179.9805,180.0697,179.7228,179.9409,8408.0
2024-07-31 11:20:00,181.56,182.02,181.52,182.02,6546.0,179.9706,180.4266,179.931,180.4266,6546.0
2024-07-31 11:25:00,182.02,182.07,181.67,181.76,22097.0,180.4266,180.4761,180.0796,180.1689,22097.0
2024-07-31 11:30:00,181.76,181.81,181.56,181.67,7908.0,180.1689,180.2184,179.9706,180.0796,7908.0
2024-07-31 11:35:00,181.69,182.01,181.65,182.01,3973.0,180.0995,180.4167,180.0598,180.4167,3973.0
2024-07-31 11:40:00,182.0,182.08,181.93,181.93,4134.0,180.4068,180.4861,180.3374,180.3374,4134.0
2024-07-31 11:45:00,181.91,181.94,181.68,181.74,17057.0,180.3175,180.3473,180.0896,180.149,17057.0
2024-07-31 11:50:00,181.77,182.02,181.73,181.73,10592.0,180.1788,180.4266,180.1391,180.1391,10592.0
2024-07-31 11:55:00,181.69,182.0,181.65,181.95,5465.0,180.0995,180.4068,180.0598,180.3572,5465.0
2024-07-31 12:00:00,181.88,182.07,181.88,182.02,1806.0,180.2878,180.4761,180.2878,180.4266,1806.0
2024-07-31 12:05:00,181.97,182.04,181.73,181.93,8893.0,180.377,180.4464,180.1391,180.3374,8893.0
2024-07-31 12:10:00,181.96,182.05,181.86,181.95,8996.0,180.3671,180.4563,180.268,180.3572,8996.0
2024-07-31 12:15:00,181.86,182.04,181.81,181.97,3512.0,180.268,180.4464,180.2184,180.377,3512.0
2024-07-31 12:20:00,181.96,182.15,181.9,182.08,7137.0,180.3671,180.5554,180.3076,180.4861,7137.0
2024-07-31 12:25:00,182.09,182.13,182.03,182.09,7510.0,180.496,180.5356,180.4365,180.496,7510.0
2024-07-31 12:30:00,182.12,182.12,181.88,182.06,14408.0,180.5257,180.5257,180.2878,180.4662,14408.0
2024-07-31 12:35:00,182.06,182.1,181.99,182.01,3968.0,180.4662,180.5059,180.3968,180.4167,3968.0
2024-07-31 12:40:00,181.92,181.95,181.84,181.9,8795.0,180.3275,180.3572,180.2482,180.3076,8795.0
2024-07-31 12:45:00,181.9,182.28,181.89,182.28,11973.0,180.3076,180.6843,180.2977,180.6843,11973.0
2024-07-31 12:50:00,182.23,182.23,181.92,181.92,6813.0,180.6347,180.6347,180.3275,180.3275,6813.0
2024-07-31 12:55:00,181.96,182.01,181.7,181.84,6268.0,180.3671,180.4167,180.1094,180.2482,6268.0
2024-07-31 13:00:00,181.73,181.97,181.67,181.78,1724.0,180.1391,180.377,180.0796,180.1887,1724.0
2024-07-31 13:05:00,181.73,181.92,181.73,181.8,4520.0,180.1391,180.3275,180.1391,180.2085,4520.0
2024-07-31 13:10:00,181.83,182.06,181.79,181.9,5773.0,180.2382,180.4662,180.1986,180.3076,5773.0
2024-07-31 13:15:00,182.0,182.09,181.88,181.88,5218.0,180.4068,180.496,180.2878,180.2878,5218.0
2024-07-31 13:20:00,181.91,182.08,181.78,181.78,3399.0,180.3175,180.4861,180.1887,180.1887,3399.0
2024-07-31 13:25:00,181.82,181.88,181.63,181.87,3768.0,180.2283,180.2878,180.04,180.2779,3768.0
2024-07-31 13:30:00,181.75,182.0,181.68,181.72,11201.0,180.1589,180.4068,180.0896,180.1292,11201.0
2024-07-31 13:35:00,181.78,181.99,181.67,181.71,2373.0,180.1887,180.3968,180.0796,180.1193,2373.0
2024-07-31 13:40:00,181.7,181.95,181.68,181.95,6132.0,180.1094,180.3572,180.0896,180.3572,6132.0
2024-07-31 13:45:00,181.88,181.88,181.49,181.57,3066.0,180.2878,180.2878,179.9012,179.9805,3066.0
2024-07-31 13:50:00,181.72,181.99,181.72,181.96,2725.0,180.1292,180.3968,180.1292,180.3671,2725.0
2024-07-31 13:55:00,181.99,182.0,181.87,181.97,4108.0,180.3968,180.4068,180.2779,180.377,4108.0
2024-07-31 14:00:00,181.82,182.0,181.48,182.0,5462.0,180.2283,180.4068,179.8913,180.4068,5462.0
2024-07-31 14:05:00,181.99,182.0,181.64,181.76,8631.0,180.3968,180.4068,180.0499,180.1689,8631.0
2024-07-31 14:10:00,181.71,181.93,181.67,181.87,3774.0,180.1193,180.3374,180.0796,180.2779,3774.0
2024-07-31 14:15:00,181.85,181.85,181.52,181.67,3646.0,180.2581,180.2581,179.931,180.0796,3646.0
2024-07-31 14:20:00,181.73,181.74,181.44,181.58,4370.0,180.1391,180.149,179.8517,179.9904,4370.0
2024-07-31 14:25:00,181.5,181.54,181.32,181.5,3629.0,179.9111,179.9508,179.7327,179.9111,3629.0
2024-07-31 14:30:00,181.41,181.95,181.41,181.67,7166.0,179.8219,180.3572,179.8219,180.0796,7166.0
2024-07-31 14:35:00,181.62,181.64,181.27,181.52,10175.0,180.0301,180.0499,179.6832,179.931,10175.0
2024-07-31 14:40:00,181.51,181.88,181.38,181.88,6804.0,179.921,180.2878,179.7922,180.2878,6804.0
2024-07-31 14:45:00,181.96,182.0,181.61,181.97,3783.0,180.3671,180.4068,180.0202,180.377,3783.0
2024-07-31 14:50:00,181.94,182.0,181.71,181.98,16016.0,180.3473,180.4068,180.1193,180.3869,16016.0
2024-07-31 14:55:00,181.85,182.03,181.7,181.87,15544.0,180.2581,180.4365,180.1094,180.2779,15544.0
2024-07-31 15:00:00,182.03,182.03,181.58,181.59,11373.0,180.4365,180.4365,179.9904,180.0003,11373.0
2024-07-31 15:05:00,181.54,181.76,181.19,181.29,18704.0,179.9508,180.1689,179.6039,179.703,18704.0
2024-07-31 15:10:00,181.23,181.48,181.07,181.14,18575.0,179.6435,179.8913,179.4849,179.5543,18575.0
2024-07-31 15:15:00,181.11,181.29,180.73,180.73,9549.0,179.5246,179.703,179.1479,179.1479,9549.0
2024-07-31 15:20:00,180.59,180.89,180.5,180.5,17222.0,179.0091,179.3065,178.9199,178.9199,17222.0
2024-07-31 15:25:00,180.48,180.63,180.05,180.29,12772.0,178.9001,179.0488,178.4738,178.7117,12772.0
2024-07-31 15:30:00,180.15,180.35,179.97,180.32,17713.0,178.573,178.7712,178.3945,178.7415,17713.0
2024-07-31 15:35:00,180.36,180.64,180.35,180.39,11642.0,178.7811,179.0587,178.7712,178.8109,11642.0
2024-07-31 15:40:00,180.4,180.72,180.36,180.7,11286.0,178.8208,179.138,178.7811,179.1181,11286.0
2024-07-31 15:45:00,180.7,180.92,180.52,180.56,32800.0,179.1181,179.3362,178.9397,178.9794,32800.0
2024-07-31 15:50:00,180.51,180.71,180.11,180.22,34420.0,178.9298,179.1281,178.5333,178.6423,34420.0
2024-07-31 15:55:00,180.26,180.27,179.83,180.07,88462.0,178.682,178.6919,178.2558,178.4937,88462.0
2024-08-01 09:30:00,181.05,182.1,180.6,182.1,46003.0,179.4651,180.5059,179.019,180.5059,46003.0
2024-08-01 09:35:00,182.1,183.08,181.76,183.06,12775.0,180.5059,181.4773,180.1689,181.4575,12775.0
2024-08-01 09:40:00,183.32,183.65,182.62,183.39,12535.0,181.7152,182.0423,181.0213,181.7846,12535.0
2024-08-01 09:45:00,183.48,183.93,183.13,183.63,31022.0,181.8738,182.3199,181.5269,182.0225,31022.0
2024-08-01 09:50:00,183.5,183.63,183.1,183.29,8784.0,181.8936,182.0225,181.4971,181.6855,8784.0
2024-08-01 09:55:00,183.12,183.4,182.71,183.0,7535.0,181.517,181.7945,181.1105,181.398,7535.0
2024-08-01 10:00:00,182.75,183.32,182.73,182.99,12693.0,181.1502,181.7152,181.1304,181.3881,12693.0
2024-08-01 10:05:00,182.97,182.97,182.8,182.96,3013.0,181.3683,181.3683,181.1998,181.3584,3013.0
2024-08-01 10:10:00,183.0,183.5,182.94,183.41,8908.0,181.398,181.8936,181.3385,181.8044,8908.0
2024-08-01 10:15:00,183.42,183.42,182.46,182.57,17018.0,181.8143,181.8143,180.8627,180.9718,17018.0
2024-08-01 10:20:00,182.64,182.84,182.13,182.18,14508.0,181.0412,181.2394,180.5356,180.5852,14508.0
2024-08-01 10:25:00,182.03,182.21,181.74,182.08,4746.0,180.4365,180.6149,180.149,180.4861,4746.0
2024-08-01 10:30:00,181.96,181.96,181.01,181.13,18568.0,180.3671,180.3671,179.4254,179.5444,18568.0
2024-08-01 10:35:00,181.02,181.18,180.77,181.13,30054.0,179.4353,179.5939,179.1875,179.5444,30054.0
2024-08-01 10:40:00,181.18,181.81,181.04,181.7,14120.0,179.5939,180.2184,179.4552,180.1094,14120.0
2024-08-01 10:45:00,181.56,182.16,181.52,181.59,12563.0,179.9706,180.5654,179.931,180.0003,12563.0
2024-08-01 10:50:00,181.64,181.74,181.28,181.28,10742.0,180.0499,180.149,179.6931,179.6931,10742.0
2024-08-01 10:55:00,181.23,181.31,181.04,181.2,4089.0,179.6435,179.7228,179.4552,179.6138,4089.0
2024-08-01 11:00:00,181.18,181.28,180.98,181.28,4007.0,179.5939,179.6931,179.3957,179.6931,4007.0
2024-08-01 11:05:00,181.18,181.45,181.07,181.44,12447.0,179.5939,179.8616,179.4849,179.8517,12447.0
2024-08-01 11:10:00,181.47,181.55,181.36,181.42,4022.0,179.8814,179.9607,179.7724,179.8318,4022.0
2024-08-01 11:15:00,181.49,181.75,181.41,181.67,4311.0,179.9012,180.1589,179.8219,180.0796,4311.0
2024-08-01 11:20:00,181.75,181.83,181.61,181.8,9633.0,180.1589,180.2382,180.0202,180.2085,9633.0
2024-08-01 11:25:00,181.79,181.79,181.39,181.43,18163.0,180.1986,180.1986,179.8021,179.8417,18163.0
2024-08-01 11:30:00,181.44,182.23,181.42,181.95,8608.0,179.8517,180.6347,179.8318,180.3572,8608.0
2024-08-01 11:35:00,181.92,182.16,181.86,182.06,5471.0,180.3275,180.5654,180.268,180.4662,5471.0
2024-08-01 11:40:00,182.06,182.14,181.88,181.88,6257.0,180.4662,180.5455,180.2878,180.2878,6257.0
2024-08-01 11:45:00,181.87,181.91,181.33,181.38,16654.0,180.2779,180.3175,179.7426,179.7922,16654.0
2024-08-01 11:50:00,181.38,181.55,181.36,181.38,9873.0,179.7922,179.9607,179.7724,179.7922,9873.0
2024-08-01 11:55:00,181.41,181.41,181.17,181.17,35661.0,179.8219,179.8219,179.584,179.584,35661.0
2024-08-01 12:00:00,181.17,181.59,181.05,181.59,13714.0,179.584,180.0003,179.4651,180.0003,13714.0
2024-08-01 12:05:00,181.56,181.56,181.19,181.26,14452.0,179.9706,179.9706,179.6039,179.6732,14452.0
2024-08-01 12:10:00,181.37,181.37,181.07,181.28,12625.0,179.7823,179.7823,179.4849,179.6931,12625.0
2024-08-01 12:15:00,181.32,181.63,181.29,181.45,19753.0,179.7327,180.04,179.703,179.8616,19753.0
2024-08-01 12:20:00,181.45,181.45,180.89,181.2,19745.0,179.8616,179.8616,179.3065,179.6138,19745.0
2024-08-01 12:25:00,181.22,181.44,181.01,181.43,4986.0,179.6336,179.8517,179.4254,179.8417,4986.0
2024-08-01 12:30:00,181.46,181.46,181.19,181.19,5953.0,179.8715,179.8715,179.6039,179.6039,5953.0
2024-08-01 12:35:00,181.2,181.43,181.19,181.34,3116.0,179.6138,179.8417,179.6039,179.7525,3116.0
2024-08-01 12:40:00,181.31,181.31,180.84,180.84,8439.0,179.7228,179.7228,179.2569,179.2569,8439.0
2024-08-01 12:45:00,180.85,181.35,180.85,181.35,14385.0,179.2668,179.7624,179.2668,179.7624,14385.0
2024-08-01 12:50:00,181.24,181.71,181.19,181.71,5865.0,179.6534,180.1193,179.6039,180.1193,5865.0
2024-08-01 12:55:00,181.73,181.9,181.61,181.62,7213.0,180.1391,180.3076,180.0202,180.0301,7213.0
2024-08-01 13:00:00,181.74,181.74,181.31,181.55,4081.0,180.149,180.149,179.7228,179.9607,4081.0
2024-08-01 13:05:00,181.39,181.48,181.21,181.21,2951.0,179.8021,179.8913,179.6237,179.6237,2951.0
2024-08-01 13:10:00,181.23,181.32,181.02,181.15,25813.0,179.6435,179.7327,179.4353,179.5642,25813.0
2024-08-01 13:15:00,181.09,181.11,180.93,180.93,7069.0,179.5047,179.5246,179.3461,179.3461,7069.0
2024-08-01 13:20:00,181.02,181.15,180.87,181.09,4156.0,179.4353,179.5642,179.2867,179.5047,4156.0
2024-08-01 13:25:00,181.08,181.14,180.99,181.05,9047.0,179.4948,179.5543,179.4056,179.4651,9047.0
2024-08-01 13:30:00,181.1,181.11,180.97,181.04,7714.0,179.5146,179.5246,179.3858,179.4552,7714.0
2024-08-01 13:35:00,180.98,181.09,180.89,180.99,15518.0,179.3957,179.5047,179.3065,179.4056,15518.0
2024-08-01 13:40:00,181.09,181.29,181.05,181.09,9071.0,179.5047,179.703,179.4651,179.5047,9071.0
2024-08-01 13:45:00,181.18,181.26,180.9,180.9,7550.0,179.5939,179.6732,179.3164,179.3164,7550.0
2024-08-01 13:50:00,180.93,181.21,180.91,181.21,6971.0,179.3461,179.6237,179.3263,179.6237,6971.0
2024-08-01 13:55:00,181.25,181.35,180.95,181.35,13941.0,179.6633,179.7624,179.366,179.7624,13941.0
2024-08-01 14:00:00,181.46,181.46,181.03,181.03,4014.0,179.8715,179.8715,179.4453,179.4453,4014.0
2024-08-01 14:05:00,181.09,181.46,181.08,181.37,5451.0,179.5047,179.8715,179.4948,179.7823,5451.0
2024-08-01 14:10:00,181.3,181.43,181.29,181.41,5328.0,179.7129,179.8417,179.703,179.8219,5328.0
2024-08-01 14:15:00,181.38,181.38,181.26,181.28,7085.0,179.7922,179.7922,179.6732,179.6931,7085.0
2024-08-01 14:20:00,181.3,181.53,181.3,181.44,6363.0,179.7129,179.9409,179.7129,179.8517,6363.0
2024-08-01 14:25:00,181.4,181.49,181.15,181.41,10104.0,179.812,179.9012,179.5642,179.8219,10104.0
2024-08-01 14:30:00,181.43,181.52,181.22,181.36,9818.0,179.8417,179.931,179.6336,179.7724,9818.0
2024-08-01 14:35:00,181.48,181.6,181.46,181.56,2475.0,179.8913,180.0103,179.8715,179.9706,2475.0
2024-08-01 14:40:00,181.52,181.61,181.21,181.21,6804.0,179.931,180.0202,179.6237,179.6237,6804.0
2024-08-01 14:45:00,181.33,181.55,181.33,181.53,1732.0,179.7426,179.9607,179.7426,179.9409,1732.0
2024-08-01 14:50:00,181.56,181.63,181.22,181.22,14093.0,179.9706,180.04,179.6336,179.6336,14093.0
2024-08-01 14:55:00,181.21,181.22,180.98,181.08,27445.0,179.6237,179.6336,179.3957,179.4948,27445.0
2024-08-01 15:00:00,181.02,181.1,180.92,180.99,12084.0,179.4353,179.5146,179.3362,179.4056,12084.0
2024-08-01 15:05:00,181.05,181.05,180.76,180.82,13339.0,179.4651,179.4651,179.1776,179.2371,13339.0
2024-08-01 15:10:00,180.84,181.11,180.79,180.99,24276.0,179.2569,179.5246,179.2074,179.4056,24276.0
2024-08-01 15:15:00,180.97,180.97,180.83,180.96,9423.0,179.3858,179.3858,179.247,179.3759,9423.0
2024-08-01 15:20:00,180.97,181.02,180.89,180.97,8643.0,179.3858,179.4353,179.3065,179.3858,8643.0
2024-08-01 15:25:00,180.98,181.31,180.97,181.25,14062.0,179.3957,179.7228,179.3858,179.6633,14062.0
2024-08-01 15:30:00,181.25,181.49,181.25,181.43,35351.0,179.6633,179.9012,179.6633,179.8417,35351.0
2024-08-01 15:35:00,181.42,181.43,181.16,181.23,10011.0,179.8318,179.8417,179.5741,179.6435,10011.0
2024-08-01 15:40:00,181.23,181.31,181.1,181.26,24857.0,179.6435,179.7228,179.5146,179.6732,24857.0
2024-08-01 15:45:00,181.31,181.88,181.28,181.84,23214.0,179.7228,180.2878,179.6931,180.2482,23214.0
2024-08-01 15:50:00,181.82,182.39,181.76,181.97,32941.0,180.2283,180.7933,180.1689,180.377,32941.0
2024-08-01 15:55:00,182.0,182.43,181.97,182.43,101280.0,180.4068,180.833,180.377,180.833,101280.0
2024-08-02 09:30:00,181.6,182.83,181.45,181.45,40671.0,180.0103,181.2295,179.8616,179.8616,40671.0
2024-08-02 09:35:00,182.09,182.59,180.46,180.54,10973.0,180.496,180.9916,178.8802,178.9595,10973.0
2024-08-02 09:40:00,180.45,181.64,180.09,181.4,5350.0,178.8703,180.0499,178.5135,179.812,5350.0
2024-08-02 09:45:00,181.45,181.45,180.64,181.0,11844.0,179.8616,179.8616,179.0587,179.4155,11844.0
2024-08-02 09:50:00,181.13,181.64,180.78,181.27,14763.0,179.5444,180.0499,179.1974,179.6832,14763.0
2024-08-02 09:55:00,181.28,182.11,181.27,182.02,25722.0,179.6931,180.5158,179.6832,180.4266,25722.0
2024-08-02 10:00:00,181.98,183.53,181.98,182.44,46829.0,180.3869,181.9234,180.3869,180.8429,46829.0
2024-08-02 10:05:00,182.28,182.5,181.78,182.44,14811.0,180.6843,180.9024,180.1887,180.8429,14811.0
2024-08-02 10:10:00,182.44,182.52,181.28,181.4,21545.0,180.8429,180.9222,179.6931,179.812,21545.0
2024-08-02 10:15:00,181.44,181.73,180.73,181.18,14583.0,179.8517,180.1391,179.1479,179.5939,14583.0
2024-08-02 10:20:00,181.17,181.2,180.02,180.12,7828.0,179.584,179.6138,178.4441,178.5432,7828.0
2024-08-02 10:25:00,180.01,180.36,179.87,180.0,13611.0,178.4342,178.7811,178.2954,178.4243,13611.0
2024-08-02 10:30:00,180.0,180.62,179.97,180.25,16872.0,178.4243,179.0388,178.3945,178.6721,16872.0
2024-08-02 10:35:00,180.21,180.25,180.04,180.18,5408.0,178.6324,178.6721,178.4639,178.6027,5408.0
2024-08-02 10:40:00,180.17,180.22,179.09,179.09,20937.0,178.5928,178.6423,177.5222,177.5222,20937.0
2024-08-02 10:45:00,179.2,179.2,178.82,178.95,16640.0,177.6313,177.6313,177.2546,177.3835,16640.0
2024-08-02 10:50:00,178.95,179.39,178.94,179.39,10468.0,177.3835,177.8196,177.3735,177.8196,10468.0
2024-08-02 10:55:00,179.44,179.63,179.03,179.63,27448.0,177.8692,178.0575,177.4628,178.0575,27448.0
2024-08-02 11:00:00,179.63,179.83,179.25,179.33,20114.0,178.0575,178.2558,177.6808,177.7601,20114.0
2024-08-02 11:05:00,179.21,179.44,179.02,179.44,20832.0,177.6412,177.8692,177.4528,177.8692,20832.0
2024-08-02 11:10:00,179.44,179.8,179.44,179.59,12787.0,177.8692,178.226,177.8692,178.0179,12787.0
2024-08-02 11:15:00,179.69,180.49,179.48,180.29,27701.0,178.117,178.91,177.9088,178.7117,27701.0
2024-08-02 11:20:00,180.5,180.5,179.16,179.34,28492.0,178.9199,178.9199,177.5916,177.77,28492.0
2024-08-02 11:25:00,179.34,179.47,178.86,179.03,23151.0,177.77,177.8989,177.2942,177.4628,23151.0
2024-08-02 11:30:00,179.06,179.11,178.53,178.83,11956.0,177.4925,177.5421,176.9671,177.2645,11956.0
2024-08-02 11:35:00,178.77,179.18,178.7,179.17,11316.0,177.205,177.6114,177.1356,177.6015,11316.0
2024-08-02 11:40:00,179.14,179.23,178.96,179.21,6945.0,177.5718,177.661,177.3934,177.6412,6945.0
2024-08-02 11:45:00,179.1,179.58,178.92,179.58,24458.0,177.5321,178.0079,177.3537,178.0079,24458.0
2024-08-02 11:50:00,179.58,179.58,178.95,178.99,28399.0,178.0079,178.0079,177.3835,177.4231,28399.0
2024-08-02 11:55:00,179.03,179.16,178.92,179.15,20394.0,177.4628,177.5916,177.3537,177.5817,20394.0
2024-08-02 12:00:00,179.08,179.3,178.87,179.3,35131.0,177.5123,177.7304,177.3042,177.7304,35131.0
2024-08-02 12:05:00,179.3,179.8,179.29,179.58,15606.0,177.7304,178.226,177.7205,178.0079,15606.0
2024-08-02 12:10:00,179.56,179.71,179.34,179.42,8017.0,177.9881,178.1368,177.77,177.8493,8017.0
2024-08-02 12:15:00,179.34,179.66,179.25,179.25,9135.0,177.77,178.0872,177.6808,177.6808,9135.0
2024-08-02 12:20:00,179.34,179.36,179.14,179.14,14453.0,177.77,177.7899,177.5718,177.5718,14453.0
2024-08-02 12:25:00,179.05,179.56,179.05,179.55,10266.0,177.4826,177.9881,177.4826,177.9782,10266.0
2024-08-02 12:30:00,179.55,179.56,179.33,179.33,12147.0,177.9782,177.9881,177.7601,177.7601,12147.0
2024-08-02 12:35:00,179.4,179.66,179.31,179.61,17369.0,177.8295,178.0872,177.7403,178.0377,17369.0
2024-08-02 12:40:00,179.61,180.12,179.51,180.11,11227.0,178.0377,178.5432,177.9386,178.5333,11227.0
2024-08-02 12:45:00,180.0,180.46,179.96,180.46,4600.0,178.4243,178.8802,178.3846,178.8802,4600.0
2024-08-02 12:50:00,180.32,180.92,180.32,180.47,23453.0,178.7415,179.3362,178.7415,178.8902,23453.0
2024-08-02 12:55:00,180.5,180.92,180.49,180.63,33019.0,178.9199,179.3362,178.91,179.0488,33019.0
2024-08-02 13:00:00,180.64,180.64,180.15,180.15,33306.0,179.0587,179.0587,178.573,178.573,33306.0
2024-08-02 13:05:00,180.09,180.39,179.98,180.39,4087.0,178.5135,178.8109,178.4044,178.8109,4087.0
2024-08-02 13:10:00,180.56,180.56,180.08,180.5,3189.0,178.9794,178.9794,178.5036,178.9199,3189.0
2024-08-02 13:15:00,180.62,180.68,180.31,180.39,5224.0,179.0388,179.0983,178.7316,178.8109,5224.0
2024-08-02 13:20:00,180.5,180.52,180.27,180.31,4032.0,178.9199,178.9397,178.6919,178.7316,4032.0
2024-08-02 13:25:00,180.35,180.6,180.28,180.39,6106.0,178.7712,179.019,178.7018,178.8109,6106.0
2024-08-02 13:30:00,180.3,180.3,179.94,179.97,3548.0,178.7216,178.7216,178.3648,178.3945,3548.0
2024-08-02 13:35:00,179.94,179.96,179.72,179.79,4334.0,178.3648,178.3846,178.1467,178.2161,4334.0
2024-08-02 13:40:00,179.84,180.04,179.71,179.78,5909.0,178.2657,178.4639,178.1368,178.2062,5909.0
2024-08-02 13:45:00,179.75,179.86,179.66,179.72,2502.0,178.1765,178.2855,178.0872,178.1467,2502.0
2024-08-02 13:50:00,179.77,179.85,179.65,179.69,3812.0,178.1963,178.2756,178.0773,178.117,3812.0
2024-08-02 13:55:00,179.58,179.69,179.5,179.69,6799.0,178.0079,178.117,177.9286,178.117,6799.0
2024-08-02 14:00:00,179.6,179.69,179.5,179.69,7372.0,178.0278,178.117,177.9286,178.117,7372.0
2024-08-02 14:05:00,179.69,179.91,179.68,179.88,4007.0,178.117,178.3351,178.1071,178.3053,4007.0
2024-08-02 14:10:00,179.94,179.94,179.63,179.84,6747.0,178.3648,178.3648,178.0575,178.2657,6747.0
2024-08-02 14:15:00,179.85,179.97,179.81,179.92,3397.0,178.2756,178.3945,178.2359,178.345,3397.0
2024-08-02 14:20:00,179.99,180.07,179.87,180.07,4808.0,178.4144,178.4937,178.2954,178.4937,4808.0
2024-08-02 14:25:00,180.07,180.36,180.07,180.36,2424.0,178.4937,178.7811,178.4937,178.7811,2424.0
2024-08-02 14:30:00,180.33,180.61,180.33,180.52,4021.0,178.7514,179.0289,178.7514,178.9397,4021.0
2024-08-02 14:35:00,180.39,180.39,180.06,180.18,2736.0,178.8109,178.8109,178.4837,178.6027,2736.0
2024-08-02 14:40:00,180.34,180.42,180.3,180.42,3810.0,178.7613,178.8406,178.7216,178.8406,3810.0
2024-08-02 14:45:00,180.35,180.44,180.24,180.35,5562.0,178.7712,178.8604,178.6622,178.7712,5562.0
2024-08-02 14:50:00,180.44,180.57,180.34,180.51,5491.0,178.8604,178.9893,178.7613,178.9298,5491.0
2024-08-02 14:55:00,180.51,180.85,180.51,180.85,7694.0,178.9298,179.2668,178.9298,179.2668,7694.0
2024-08-02 15:00:00,180.81,180.98,180.71,180.85,3236.0,179.2272,179.3957,179.1281,179.2668,3236.0
2024-08-02 15:05:00,180.7,180.85,180.56,180.85,5254.0,179.1181,179.2668,178.9794,179.2668,5254.0
2024-08-02 15:10:00,180.78,180.95,180.59,180.95,6400.0,179.1974,179.366,179.0091,179.366,6400.0
2024-08-02 15:15:00,180.93,181.14,180.91,181.05,5141.0,179.3461,179.5543,179.3263,179.4651,5141.0
2024-08-02 15:20:00,181.05,181.13,180.51,180.63,33225.0,179.4651,179.5444,178.9298,179.0488,33225.0
2024-08-02 15:25:00,180.69,180.99,180.6,180.89,32667.0,179.1082,179.4056,179.019,179.3065,32667.0
2024-08-02 15:30:00,180.9,181.01,180.76,180.81,34182.0,179.3164,179.4254,179.1776,179.2272,34182.0
2024-08-02 15:35:00,180.97,180.97,180.34,180.34,14411.0,179.3858,179.3858,178.7613,178.7613,14411.0
2024-08-02 15:40:00,180.43,180.5,180.17,180.31,23479.0,178.8505,178.9199,178.5928,178.7316,23479.0
2024-08-02 15:45:00,180.32,180.58,180.17,180.33,28590.0,178.7415,178.9992,178.5928,178.7514,28590.0
2024-08-02 15:50:00,180.21,180.38,180.0,180.23,69186.0,178.6324,178.8009,178.4243,178.6523,69186.0
2024-08-02 15:55:00,180.27,180.64,180.26,180.58,141057.0,178.6919,179.0587,178.682,178.9992,141057.0
2024-08-05 09:30:00,176.18,176.53,175.49,176.53,7028.0,174.6377,174.9846,173.9537,174.9846,7028.0
2024-08-05 09:35:00,176.5,176.53,172.24,175.13,108025.0,174.9549,174.9846,170.7322,173.5969,108025.0
2024-08-05 09:40:00,175.13,175.95,174.18,174.66,25965.0,173.5969,174.4097,172.6552,173.131,25965.0
2024-08-05 09:45:00,174.54,177.34,174.47,177.24,22479.0,173.0121,175.7876,172.9427,175.6884,22479.0
2024-08-05 09:50:00,176.9,178.29,176.53,177.39,50272.0,175.3514,176.7292,174.9846,175.8371,50272.0
2024-08-05 09:55:00,177.39,177.4,175.54,175.54,22162.0,175.8371,175.847,174.0033,174.0033,22162.0
2024-08-05 10:00:00,176.09,177.45,175.54,176.47,29783.0,174.5485,175.8966,174.0033,174.9252,29783.0
2024-08-05 10:05:00,176.34,176.9,176.14,176.72,12526.0,174.7963,175.3514,174.5981,175.173,12526.0
2024-08-05 10:10:00,176.59,176.61,176.01,176.33,8555.0,175.0441,175.0639,174.4692,174.7864,8555.0
2024-08-05 10:15:00,176.06,176.3,175.42,175.7,20244.0,174.5188,174.7567,173.8844,174.1619,20244.0
2024-08-05 10:20:00,175.84,175.84,175.16,175.35,18503.0,174.3007,174.3007,173.6266,173.815,18503.0
2024-08-05 10:25:00,175.36,175.56,174.91,175.11,53712.0,173.8249,174.0231,173.3788,173.5771,53712.0
2024-08-05 10:30:00,175.24,175.9,175.13,175.68,15292.0,173.7059,174.3602,173.5969,174.1421,15292.0
2024-08-05 10:35:00,175.49,175.81,175.2,175.38,21594.0,173.9537,174.2709,173.6663,173.8447,21594.0
2024-08-05 10:40:00,175.24,175.46,174.6,175.3,32464.0,173.7059,173.924,173.0715,173.7654,32464.0
2024-08-05 10:45:00,175.39,175.75,175.11,175.57,13621.0,173.8546,174.2115,173.5771,174.033,13621.0
2024-08-05 10:50:00,175.48,175.7,175.18,175.5,20489.0,173.9438,174.1619,173.6465,173.9637,20489.0
2024-08-05 10:55:00,175.4,175.5,174.64,174.82,15134.0,173.8645,173.9637,173.1112,173.2896,15134.0
2024-08-05 11:00:00,174.8,175.32,174.71,175.2,20994.0,173.2698,173.7852,173.1806,173.6663,20994.0
2024-08-05 11:05:00,175.2,176.53,175.17,176.53,32561.0,173.6663,174.9846,173.6365,174.9846,32561.0
2024-08-05 11:10:00,176.42,176.93,176.29,176.65,19250.0,174.8756,175.3811,174.7467,175.1036,19250.0
2024-08-05 11:15:00,176.66,176.76,176.07,176.07,22033.0,175.1135,175.2126,174.5287,174.5287,22033.0
2024-08-05 11:20:00,176.13,176.66,176.12,176.43,7298.0,174.5881,175.1135,174.5782,174.8855,7298.0
2024-08-05 11:25:00,176.43,176.6,176.12,176.29,9603.0,174.8855,175.054,174.5782,174.7467,9603.0
2024-08-05 11:30:00,176.23,176.58,176.09,176.41,16354.0,174.6873,175.0342,174.5485,174.8657,16354.0
2024-08-05 11:35:00,176.55,177.34,176.46,177.33,23835.0,175.0045,175.7876,174.9153,175.7776,23835.0
2024-08-05 11:40:00,177.15,177.62,177.12,177.46,64323.0,175.5992,176.0651,175.5695,175.9065,64323.0
2024-08-05 11:45:00,177.46,177.58,177.0,177.16,47061.0,175.9065,176.0255,175.4505,175.6091,47061.0
2024-08-05 11:50:00,177.06,177.06,176.57,176.82,12567.0,175.51,175.51,175.0243,175.2721,12567.0
2024-08-05 11:55:00,176.96,177.14,176.82,177.07,7326.0,175.4109,175.5893,175.2721,175.5199,7326.0
2024-08-05 12:00:00,177.1,177.13,176.73,177.07,9517.0,175.5497,175.5794,175.1829,175.5199,9517.0
2024-08-05 12:05:00,176.98,177.24,176.67,177.24,10505.0,175.4307,175.6884,175.1234,175.6884,10505.0
2024-08-05 12:10:00,177.15,177.28,176.95,177.02,23537.0,175.5992,175.7281,175.401,175.4704,23537.0
2024-08-05 12:15:00,177.0,177.44,177.0,177.18,24065.0,175.4505,175.8867,175.4505,175.629,24065.0
2024-08-05 12:20:00,177.27,177.51,177.25,177.33,12241.0,175.7182,175.9561,175.6983,175.7776,12241.0
2024-08-05 12:25:00,177.27,177.28,176.92,177.09,26682.0,175.7182,175.7281,175.3712,175.5397,26682.0
2024-08-05 12:30:00,177.09,177.14,176.69,177.12,16497.0,175.5397,175.5893,175.1432,175.5695,16497.0
2024-08-05 12:35:00,177.01,177.25,176.76,176.76,3974.0,175.4604,175.6983,175.2126,175.2126,3974.0
2024-08-05 12:40:00,176.65,177.28,176.65,176.95,13631.0,175.1036,175.7281,175.1036,175.401,13631.0
2024-08-05 12:45:00,176.97,177.08,176.56,176.69,11016.0,175.4208,175.5298,175.0144,175.1432,11016.0
2024-08-05 12:50:00,176.72,176.73,176.19,176.27,8033.0,175.173,175.1829,174.6476,174.7269,8033.0
2024-08-05 12:55:00,176.36,176.54,176.25,176.45,9076.0,174.8161,174.9946,174.7071,174.9053,9076.0
2024-08-05 13:00:00,176.45,176.45,175.84,175.84,6163.0,174.9053,174.9053,174.3007,174.3007,6163.0
2024-08-05 13:05:00,175.97,176.24,175.79,176.07,19417.0,174.4295,174.6972,174.2511,174.5287,19417.0
2024-08-05 13:10:00,176.2,176.36,176.15,176.34,8615.0,174.6575,174.8161,174.608,174.7963,8615.0
2024-08-05 13:15:00,176.29,176.43,176.2,176.29,14504.0,174.7467,174.8855,174.6575,174.7467,14504.0
2024-08-05 13:20:00,176.41,176.43,176.22,176.26,9028.0,174.8657,174.8855,174.6774,174.717,9028.0
2024-08-05 13:25:00,176.31,176.56,176.22,176.25,21012.0,174.7666,175.0144,174.6774,174.7071,21012.0
2024-08-05 13:30:00,176.25,176.36,176.14,176.36,19592.0,174.7071,174.8161,174.5981,174.8161,19592.0
2024-08-05 13:35:00,176.36,176.51,176.25,176.44,10089.0,174.8161,174.9648,174.7071,174.8954,10089.0
2024-08-05 13:40:00,176.45,176.45,176.03,176.03,5011.0,174.9053,174.9053,174.489,174.489,5011.0
2024-08-05 13:45:00,176.09,176.26,176.03,176.04,10841.0,174.5485,174.717,174.489,174.4989,10841.0
2024-08-05 13:50:00,176.01,176.3,175.84,175.99,9248.0,174.4692,174.7567,174.3007,174.4494,9248.0
2024-08-05 13:55:00,176.1,176.1,175.94,176.1,6723.0,174.5584,174.5584,174.3998,174.5584,6723.0
2024-08-05 14:00:00,176.01,176.01,175.72,175.79,9029.0,174.4692,174.4692,174.1817,174.2511,9029.0
2024-08-05 14:05:00,175.78,176.14,175.71,176.14,12045.0,174.2412,174.5981,174.1718,174.5981,12045.0
2024-08-05 14:10:00,176.12,176.54,176.11,176.44,10044.0,174.5782,174.9946,174.5683,174.8954,10044.0
2024-08-05 14:15:00,176.47,176.73,176.43,176.65,12336.0,174.9252,175.1829,174.8855,175.1036,12336.0
2024-08-05 14:20:00,176.64,176.72,176.32,176.48,19452.0,175.0937,175.173,174.7765,174.9351,19452.0
2024-08-05 14:25:00,176.43,176.57,176.39,176.55,13667.0,174.8855,175.0243,174.8459,175.0045,13667.0
2024-08-05 14:30:00,176.55,176.67,176.4,176.49,12816.0,175.0045,175.1234,174.8558,174.945,12816.0
2024-08-05 14:35:00,176.45,176.45,175.91,175.96,8830.0,174.9053,174.9053,174.3701,174.4196,8830.0
2024-08-05 14:40:00,175.92,176.09,175.67,175.75,10331.0,174.38,174.5485,174.1322,174.2115,10331.0
2024-08-05 14:45:00,175.75,175.76,175.49,175.54,15184.0,174.2115,174.2214,173.9537,174.0033,15184.0
2024-08-05 14:50:00,175.54,175.8,175.46,175.53,7233.0,174.0033,174.261,173.924,173.9934,7233.0
2024-08-05 14:55:00,175.55,175.7,175.33,175.58,10979.0,174.0132,174.1619,173.7951,174.043,10979.0
2024-08-05 15:00:00,175.5,175.77,175.45,175.56,11478.0,173.9637,174.2313,173.9141,174.0231,11478.0
2024-08-05 15:05:00,175.62,175.62,175.41,175.51,13327.0,174.0826,174.0826,173.8744,173.9736,13327.0
2024-08-05 15:10:00,175.52,175.54,175.22,175.3,17691.0,173.9835,174.0033,173.6861,173.7654,17691.0
2024-08-05 15:15:00,175.3,175.38,174.98,175.05,24076.0,173.7654,173.8447,173.4482,173.5176,24076.0
2024-08-05 15:20:00,175.05,175.36,174.99,175.25,27878.0,173.5176,173.8249,173.4581,173.7158,27878.0
2024-08-05 15:25:00,175.24,175.24,174.99,175.18,21468.0,173.7059,173.7059,173.4581,173.6465,21468.0
2024-08-05 15:30:00,175.17,175.23,174.87,174.96,23205.0,173.6365,173.696,173.3392,173.4284,23205.0
2024-08-05 15:35:00,174.94,175.28,174.87,174.98,30158.0,173.4086,173.7456,173.3392,173.4482,30158.0
2024-08-05 15:40:00,174.95,174.98,174.66,174.68,24170.0,173.4185,173.4482,173.131,173.1508,24170.0
2024-08-05 15:45:00,174.64,174.68,174.42,174.49,38430.0,173.1112,173.1508,172.8931,172.9625,38430.0
2024-08-05 15:50:00,174.46,174.69,174.1,174.38,61797.0,172.9328,173.1608,172.5759,172.8535,61797.0
2024-08-05 15:55:00,174.41,174.85,174.19,174.7,178641.0,172.8832,173.3194,172.6651,173.1707,178641.0
2024-08-06 09:30:00,185.0,188.99,184.0,184.95,78596.0,183.3805,187.3356,182.3893,183.3309,78596.0
2024-08-06 09:35:00,186.14,186.73,185.0,185.61,107787.0,184.5105,185.0954,183.3805,183.9852,107787.0
2024-08-06 09:40:00,185.19,186.59,184.83,185.93,48316.0,183.5688,184.9566,183.212,184.3024,48316.0
2024-08-06 09:45:00,185.89,186.44,185.32,185.55,30539.0,184.2627,184.8079,183.6977,183.9257,30539.0
2024-08-06 09:50:00,185.55,187.06,185.07,186.72,31604.0,183.9257,185.4225,183.4499,185.0854,31604.0
2024-08-06 09:55:00,186.78,187.0,186.35,186.58,16898.0,185.1449,185.363,184.7187,184.9467,16898.0
2024-08-06 10:00:00,186.65,189.29,186.56,189.19,41900.0,185.0161,187.6329,184.9268,187.5338,41900.0
2024-08-06 10:05:00,189.13,189.82,188.35,189.4,31368.0,187.4743,188.1583,186.7012,187.742,31368.0
2024-08-06 10:10:00,189.38,189.38,187.68,187.96,21104.0,187.7222,187.7222,186.037,186.3146,21104.0
2024-08-06 10:15:00,188.06,188.33,187.63,187.66,25318.0,186.4137,186.6813,185.9875,186.0172,25318.0
2024-08-06 10:20:00,187.77,187.77,186.23,186.81,43063.0,186.1262,186.1262,184.5997,185.1747,43063.0
2024-08-06 10:25:00,186.62,187.54,186.62,186.96,25151.0,184.9863,185.8983,184.9863,185.3233,25151.0
2024-08-06 10:30:00,187.08,187.14,184.95,185.58,31350.0,185.4423,185.5018,183.3309,183.9554,31350.0
2024-08-06 10:35:00,185.77,187.21,185.53,187.03,20710.0,184.1438,185.5712,183.9059,185.3927,20710.0
2024-08-06 10:40:00,187.19,187.3,186.7,186.92,45843.0,185.5513,185.6604,185.0656,185.2837,45843.0
2024-08-06 10:45:00,186.82,186.82,186.12,186.13,23475.0,185.1846,185.1846,184.4907,184.5006,23475.0
2024-08-06 10:50:00,186.12,186.26,184.75,184.8,91351.0,184.4907,184.6295,183.1327,183.1822,91351.0
2024-08-06 10:55:00,184.8,185.58,184.8,185.21,31814.0,183.1822,183.9554,183.1822,183.5887,31814.0
2024-08-06 11:00:00,185.46,186.49,184.95,186.23,63858.0,183.8365,184.8575,183.3309,184.5997,63858.0
2024-08-06 11:05:00,186.02,186.41,185.48,185.64,24987.0,184.3916,184.7782,183.8563,184.0149,24987.0
2024-08-06 11:10:00,185.64,185.94,185.07,185.79,27911.0,184.0149,184.3123,183.4499,184.1636,27911.0
2024-08-06 11:15:00,185.79,185.8,185.4,185.4,25270.0,184.1636,184.1735,183.777,183.777,25270.0
2024-08-06 11:20:00,185.39,185.47,184.84,185.0,29401.0,183.7671,183.8464,183.2219,183.3805,29401.0
2024-08-06 11:25:00,185.0,185.44,184.79,184.89,22810.0,183.3805,183.8166,183.1723,183.2715,22810.0
2024-08-06 11:30:00,184.89,185.75,184.82,185.27,28391.0,183.2715,184.1239,183.2021,183.6481,28391.0
2024-08-06 11:35:00,185.14,185.88,184.87,185.84,18614.0,183.5193,184.2528,183.2516,184.2131,18614.0
2024-08-06 11:40:00,185.75,186.03,185.58,185.63,8855.0,184.1239,184.4015,183.9554,184.005,8855.0
2024-08-06 11:45:00,185.64,185.8,185.38,185.68,13277.0,184.0149,184.1735,183.7572,184.0545,13277.0
2024-08-06 11:50:00,185.85,185.87,185.6,185.78,11091.0,184.2231,184.2429,183.9752,184.1537,11091.0
2024-08-06 11:55:00,185.87,185.96,185.61,185.73,11099.0,184.2429,184.3321,183.9852,184.1041,11099.0
2024-08-06 12:00:00,185.88,185.93,185.52,185.58,9128.0,184.2528,184.3024,183.8959,183.9554,9128.0
2024-08-06 12:05:00,185.6,185.7,185.16,185.44,10527.0,183.9752,184.0744,183.5391,183.8166,10527.0
2024-08-06 12:10:00,185.29,185.35,185.02,185.02,4730.0,183.668,183.7274,183.4003,183.4003,4730.0
2024-08-06 12:15:00,185.02,185.3,184.94,185.01,7193.0,183.4003,183.6779,183.321,183.3904,7193.0
2024-08-06 12:20:00,185.06,185.2,184.88,185.0,8444.0,183.44,183.5787,183.2615,183.3805,8444.0
2024-08-06 12:25:00,185.15,185.26,184.99,185.04,6618.0,183.5292,183.6382,183.3706,183.4201,6618.0
2024-08-06 12:30:00,185.04,185.08,184.88,184.97,6225.0,183.4201,183.4598,183.2615,183.3508,6225.0
2024-08-06 12:35:00,184.97,184.97,184.46,184.81,20407.0,183.3508,183.3508,182.8452,183.1922,20407.0
2024-08-06 12:40:00,184.88,185.3,184.65,184.86,41398.0,183.2615,183.6779,183.0336,183.2417,41398.0
2024-08-06 12:45:00,184.75,184.96,184.33,184.33,15404.0,183.1327,183.3408,182.7164,182.7164,15404.0
2024-08-06 12:50:00,184.41,185.04,184.4,184.87,16832.0,182.7957,183.4201,182.7857,183.2516,16832.0
2024-08-06 12:55:00,184.97,185.14,184.79,184.99,15522.0,183.3508,183.5193,183.1723,183.3706,15522.0
2024-08-06 13:00:00,185.05,185.2,184.9,185.03,5920.0,183.4301,183.5787,183.2814,183.4102,5920.0
2024-08-06 13:05:00,185.17,185.17,184.41,184.52,16124.0,183.549,183.549,182.7957,182.9047,16124.0
2024-08-06 13:10:00,184.53,184.75,184.46,184.5,12089.0,182.9146,183.1327,182.8452,182.8849,12089.0
2024-08-06 13:15:00,184.48,184.58,184.16,184.34,14264.0,182.865,182.9642,182.5479,182.7263,14264.0
2024-08-06 13:20:00,184.34,184.46,184.22,184.36,9157.0,182.7263,182.8452,182.6073,182.7461,9157.0
2024-08-06 13:25:00,184.37,184.85,184.36,184.85,10495.0,182.756,183.2318,182.7461,183.2318,10495.0
2024-08-06 13:30:00,184.86,185.43,184.7,185.43,8633.0,183.2417,183.8067,183.0831,183.8067,8633.0
2024-08-06 13:35:00,185.34,185.63,185.22,185.38,7075.0,183.7175,184.005,183.5986,183.7572,7075.0
2024-08-06 13:40:00,185.38,185.5,185.2,185.3,8276.0,183.7572,183.8761,183.5787,183.6779,8276.0
2024-08-06 13:45:00,185.3,185.59,185.2,185.48,3680.0,183.6779,183.9653,183.5787,183.8563,3680.0
2024-08-06 13:50:00,185.5,185.51,184.93,185.09,18962.0,183.8761,183.886,183.3111,183.4697,18962.0
2024-08-06 13:55:00,185.1,185.23,184.93,185.11,9003.0,183.4796,183.6085,183.3111,183.4895,9003.0
2024-08-06 14:00:00,185.02,185.33,184.93,185.15,11933.0,183.4003,183.7076,183.3111,183.5292,11933.0
2024-08-06 14:05:00,185.16,185.29,184.93,185.19,7297.0,183.5391,183.668,183.3111,183.5688,7297.0
2024-08-06 14:10:00,185.24,185.5,185.0,185.07,14070.0,183.6184,183.8761,183.3805,183.4499,14070.0
2024-08-06 14:15:00,185.01,185.65,185.01,185.5,5864.0,183.3904,184.0248,183.3904,183.8761,5864.0
2024-08-06 14:20:00,185.65,185.75,185.45,185.5,9682.0,184.0248,184.1239,183.8266,183.8761,9682.0
2024-08-06 14:25:00,185.56,186.04,185.51,186.04,9105.0,183.9356,184.4114,183.886,184.4114,9105.0
2024-08-06 14:30:00,186.21,186.38,186.15,186.26,7890.0,184.5799,184.7484,184.5204,184.6295,7890.0
2024-08-06 14:35:00,186.22,186.43,186.12,186.31,7833.0,184.5898,184.798,184.4907,184.679,7833.0
2024-08-06 14:40:00,186.38,186.43,186.26,186.28,6703.0,184.7484,184.798,184.6295,184.6493,6703.0
2024-08-06 14:45:00,186.36,186.44,186.2,186.28,16038.0,184.7286,184.8079,184.57,184.6493,16038.0
2024-08-06 14:50:00,186.28,186.38,186.07,186.17,13098.0,184.6493,184.7484,184.4411,184.5403,13098.0
2024-08-06 14:55:00,186.2,186.28,185.47,185.47,13324.0,184.57,184.6493,183.8464,183.8464,13324.0
2024-08-06 15:00:00,185.38,185.53,185.01,185.13,11397.0,183.7572,183.9059,183.3904,183.5094,11397.0
2024-08-06 15:05:00,185.14,185.25,184.87,185.04,14678.0,183.5193,183.6283,183.2516,183.4201,14678.0
2024-08-06 15:10:00,185.04,185.64,185.0,185.64,13095.0,183.4201,184.0149,183.3805,184.0149,13095.0
2024-08-06 15:15:00,185.53,185.64,184.98,185.44,22390.0,183.9059,184.0149,183.3607,183.8166,22390.0
2024-08-06 15:20:00,185.3,185.69,185.3,185.67,23016.0,183.6779,184.0645,183.6779,184.0446,23016.0
2024-08-06 15:25:00,185.64,185.66,185.28,185.28,26872.0,184.0149,184.0347,183.658,183.658,26872.0
2024-08-06 15:30:00,185.29,186.0,185.22,185.99,23857.0,183.668,184.3717,183.5986,184.3618,23857.0
2024-08-06 15:35:00,185.94,186.0,185.74,185.99,19921.0,184.3123,184.3717,184.114,184.3618,19921.0
2024-08-06 15:40:00,185.94,186.06,185.88,185.92,31463.0,184.3123,184.4312,184.2528,184.2924,31463.0
2024-08-06 15:45:00,185.92,185.94,185.33,185.47,36139.0,184.2924,184.3123,183.7076,183.8464,36139.0
2024-08-06 15:50:00,185.42,185.79,184.89,185.0,84421.0,183.7968,184.1636,183.2715,183.3805,84421.0
2024-08-06 15:55:00,184.96,185.31,184.53,185.21,334274.0,183.3408,183.6878,182.9146,183.5887,334274.0
2024-08-07 09:30:00,186.0,186.0,185.24,185.69,57832.0,184.3717,184.3717,183.6184,184.0645,57832.0
2024-08-07 09:35:00,185.63,186.51,185.61,185.89,9181.0,184.005,184.8773,183.9852,184.2627,9181.0
2024-08-07 09:40:00,185.93,186.95,185.92,186.69,12755.0,184.3024,185.3134,184.2924,185.0557,12755.0
2024-08-07 09:45:00,186.66,186.76,186.04,186.41,9644.0,185.026,185.1251,184.4114,184.7782,9644.0
2024-08-07 09:50:00,186.37,187.82,186.12,187.78,8044.0,184.7385,186.1758,184.4907,186.1362,8044.0
2024-08-07 09:55:00,187.67,188.36,187.27,188.13,18786.0,186.0271,186.7111,185.6306,186.4831,18786.0
2024-08-07 10:00:00,188.15,189.35,188.13,189.25,11133.0,186.5029,187.6924,186.4831,187.5933,11133.0
2024-08-07 10:05:00,189.32,189.76,189.19,189.49,18723.0,187.6627,188.0988,187.5338,187.8312,18723.0
2024-08-07 10:10:00,189.49,189.57,188.6,188.6,19944.0,187.8312,187.9105,186.949,186.949,19944.0
2024-08-07 10:15:00,188.66,189.14,188.42,188.89,8528.0,187.0085,187.4843,186.7706,187.2364,8528.0
2024-08-07 10:20:00,189.07,189.28,188.96,189.23,10593.0,187.4149,187.623,187.3058,187.5735,10593.0
2024-08-07 10:25:00,189.27,189.31,188.68,188.99,19461.0,187.6131,187.6528,187.0283,187.3356,19461.0
2024-08-07 10:30:00,188.92,189.18,188.83,189.02,8913.0,187.2662,187.5239,187.177,187.3653,8913.0
2024-08-07 10:35:00,189.11,189.3,188.85,188.87,24039.0,187.4545,187.6429,187.1968,187.2166,24039.0
2024-08-07 10:40:00,189.0,189.8,188.88,189.66,11554.0,187.3455,188.1385,187.2265,187.9997,11554.0
2024-08-07 10:45:00,189.79,189.91,189.51,189.54,19377.0,188.1286,188.2475,187.851,187.8808,19377.0
2024-08-07 10:50:00,189.64,189.96,189.57,189.96,10183.0,187.9799,188.2971,187.9105,188.2971,10183.0
2024-08-07 10:55:00,189.95,190.22,189.84,190.04,34464.0,188.2872,188.5548,188.1781,188.3764,34464.0
2024-08-07 11:00:00,190.0,190.09,189.17,189.3,18168.0,188.3367,188.4259,187.514,187.6429,18168.0
2024-08-07 11:05:00,189.19,189.4,188.98,189.31,8864.0,187.5338,187.742,187.3257,187.6528,8864.0
2024-08-07 11:10:00,189.35,189.45,188.66,188.87,6723.0,187.6924,187.7915,187.0085,187.2166,6723.0
2024-08-07 11:15:00,188.9,188.9,188.23,188.24,7700.0,187.2464,187.2464,186.5822,186.5921,7700.0
2024-08-07 11:20:00,188.23,188.31,188.06,188.16,7618.0,186.5822,186.6615,186.4137,186.5128,7618.0
2024-08-07 11:25:00,188.05,188.77,188.05,188.63,9638.0,186.4038,187.1175,186.4038,186.9787,9638.0
2024-08-07 11:30:00,188.61,188.91,188.61,188.82,10414.0,186.9589,187.2563,186.9589,187.1671,10414.0
2024-08-07 11:35:00,188.86,188.9,188.67,188.9,8461.0,187.2067,187.2464,187.0184,187.2464,8461.0
2024-08-07 11:40:00,188.83,188.83,188.43,188.51,13704.0,187.177,187.177,186.7805,186.8598,13704.0
2024-08-07 11:45:00,188.48,188.51,187.9,187.9,11512.0,186.83,186.8598,186.2551,186.2551,11512.0
2024-08-07 11:50:00,187.94,188.27,187.9,188.23,9598.0,186.2948,186.6219,186.2551,186.5822,9598.0
2024-08-07 11:55:00,188.23,188.36,188.07,188.23,4695.0,186.5822,186.7111,186.4236,186.5822,4695.0
2024-08-07 12:00:00,188.16,188.23,187.55,187.57,13303.0,186.5128,186.5822,185.9082,185.928,13303.0
2024-08-07 12:05:00,187.74,188.04,187.71,187.91,9046.0,186.0965,186.3939,186.0668,186.265,9046.0
2024-08-07 12:10:00,187.86,187.86,187.46,187.71,7258.0,186.2155,186.2155,185.819,186.0668,7258.0
2024-08-07 12:15:00,187.66,187.66,187.27,187.36,6996.0,186.0172,186.0172,185.6306,185.7198,6996.0
2024-08-07 12:20:00,187.27,187.46,187.23,187.34,10614.0,185.6306,185.819,185.591,185.7,10614.0
2024-08-07 12:25:00,187.31,187.55,187.31,187.52,6412.0,185.6703,185.9082,185.6703,185.8784,6412.0
2024-08-07 12:30:00,187.55,187.55,187.17,187.26,6926.0,185.9082,185.9082,185.5315,185.6207,6926.0
2024-08-07 12:35:00,187.25,187.38,186.98,187.37,11365.0,185.6108,185.7397,185.3432,185.7298,11365.0
2024-08-07 12:40:00,187.2,187.36,187.08,187.25,8202.0,185.5612,185.7198,185.4423,185.6108,8202.0
2024-08-07 12:45:00,187.25,187.33,186.92,187.03,7486.0,185.6108,185.6901,185.2837,185.3927,7486.0
2024-08-07 12:50:00,186.92,186.97,186.6,186.79,5592.0,185.2837,185.3333,184.9665,185.1548,5592.0
2024-08-07 12:55:00,186.65,186.92,186.65,186.72,8033.0,185.0161,185.2837,185.0161,185.0854,8033.0
2024-08-07 13:00:00,186.65,186.72,186.25,186.38,7251.0,185.0161,185.0854,184.6196,184.7484,7251.0
2024-08-07 13:05:00,186.26,186.45,186.15,186.25,5986.0,184.6295,184.8178,184.5204,184.6196,5986.0
2024-08-07 13:10:00,186.17,186.26,185.9,185.94,4040.0,184.5403,184.6295,184.2726,184.3123,4040.0
2024-08-07 13:15:00,185.98,185.98,185.55,185.63,7053.0,184.3519,184.3519,183.9257,184.005,7053.0
2024-08-07 13:20:00,185.61,186.16,185.6,186.09,6499.0,183.9852,184.5303,183.9752,184.461,6499.0
2024-08-07 13:25:00,186.03,186.44,186.03,186.28,11735.0,184.4015,184.8079,184.4015,184.6493,11735.0
2024-08-07 13:30:00,186.28,186.71,186.28,186.71,7333.0,184.6493,185.0755,184.6493,185.0755,7333.0
2024-08-07 13:35:00,186.62,186.83,186.55,186.81,9474.0,184.9863,185.1945,184.9169,185.1747,9474.0
2024-08-07 13:40:00,186.78,186.82,186.27,186.27,5859.0,185.1449,185.1846,184.6394,184.6394,5859.0
2024-08-07 13:45:00,186.29,186.44,185.7,185.9,6372.0,184.6592,184.8079,184.0744,184.2726,6372.0
2024-08-07 13:50:00,185.9,186.02,185.81,185.92,7405.0,184.2726,184.3916,184.1834,184.2924,7405.0
2024-08-07 13:55:00,185.9,185.9,185.42,185.71,9752.0,184.2726,184.2726,183.7968,184.0843,9752.0
2024-08-07 14:00:00,185.65,185.65,185.42,185.47,7767.0,184.0248,184.0248,183.7968,183.8464,7767.0
2024-08-07 14:05:00,185.47,185.47,184.91,185.0,19473.0,183.8464,183.8464,183.2913,183.3805,19473.0
2024-08-07 14:10:00,185.11,185.21,184.97,185.1,9783.0,183.4895,183.5887,183.3508,183.4796,9783.0
2024-08-07 14:15:00,185.15,185.16,184.88,185.13,39514.0,183.5292,183.5391,183.2615,183.5094,39514.0
2024-08-07 14:20:00,184.92,185.22,184.92,185.12,8584.0,183.3012,183.5986,183.3012,183.4994,8584.0
2024-08-07 14:25:00,185.12,185.37,185.12,185.27,6496.0,183.4994,183.7473,183.4994,183.6481,6496.0
2024-08-07 14:30:00,185.34,185.37,184.99,185.14,6347.0,183.7175,183.7473,183.3706,183.5193,6347.0
2024-08-07 14:35:00,185.03,185.27,185.03,185.16,5087.0,183.4102,183.6481,183.4102,183.5391,5087.0
2024-08-07 14:40:00,185.16,185.23,184.98,185.12,9617.0,183.5391,183.6085,183.3607,183.4994,9617.0
2024-08-07 14:45:00,185.08,185.08,184.67,184.81,3842.0,183.4598,183.4598,183.0534,183.1922,3842.0
2024-08-07 14:50:00,184.81,184.94,184.74,184.87,5863.0,183.1922,183.321,183.1228,183.2516,5863.0
2024-08-07 14:55:00,184.78,185.14,184.78,184.95,6564.0,183.1624,183.5193,183.1624,183.3309,6564.0
2024-08-07 15:00:00,184.99,185.52,184.92,185.5,6227.0,183.3706,183.8959,183.3012,183.8761,6227.0
2024-08-07 15:05:00,185.53,185.54,185.24,185.34,4412.0,183.9059,183.9158,183.6184,183.7175,4412.0
2024-08-07 15:10:00,185.37,185.4,185.05,185.09,8001.0,183.7473,183.777,183.4301,183.4697,8001.0
2024-08-07 15:15:00,185.12,185.38,185.12,185.31,25118.0,183.4994,183.7572,183.4994,183.6878,25118.0
2024-08-07 15:20:00,185.33,185.47,185.22,185.23,15839.0,183.7076,183.8464,183.5986,183.6085,15839.0
2024-08-07 15:25:00,185.2,185.61,185.16,185.45,21922.0,183.5787,183.9852,183.5391,183.8266,21922.0
2024-08-07 15:30:00,185.49,185.97,185.41,185.86,20689.0,183.8662,184.342,183.7869,184.233,20689.0
2024-08-07 15:35:00,185.83,185.97,185.72,185.77,19250.0,184.2032,184.342,184.0942,184.1438,19250.0
2024-08-07 15:40:00,185.77,185.85,185.26,185.31,17698.0,184.1438,184.2231,183.6382,183.6878,17698.0
2024-08-07 15:45:00,185.27,185.81,185.24,185.81,26764.0,183.6481,184.1834,183.6184,184.1834,26764.0
2024-08-07 15:50:00,185.77,185.81,184.81,184.9,35101.0,184.1438,184.1834,183.1922,183.2814,35101.0
2024-08-07 15:55:00,184.95,184.97,184.5,184.91,109406.0,183.3309,183.3508,182.8849,183.2913,109406.0
2024-08-08 09:30:00,184.95,184.95,184.95,184.95,0.0,183.3309,183.3309,183.3309,183.3309,0.0
2024-08-08 09:35:00,185.51,186.65,185.5,186.26,32579.0,183.886,185.0161,183.8761,184.6295,32579.0
2024-08-08 09:40:00,186.22,187.9,185.88,187.62,13610.0,184.5898,186.2551,184.2528,185.9776,13610.0
2024-08-08 09:45:00,187.62,188.37,186.72,187.16,26915.0,185.9776,186.721,185.0854,185.5216,26915.0
2024-08-08 09:50:00,187.1,187.19,186.77,187.15,35191.0,185.4621,185.5513,185.135,185.5117,35191.0
2024-08-08 09:55:00,187.26,187.67,186.46,186.91,15347.0,185.6207,186.0271,184.8277,185.2738,15347.0
2024-08-08 10:00:00,187.34,188.15,187.21,188.15,21417.0,185.7,186.5029,185.5712,186.5029,21417.0
2024-08-08 10:05:00,188.03,188.31,187.71,188.02,7456.0,186.384,186.6615,186.0668,186.3741,7456.0
2024-08-08 10:10:00,187.98,187.98,187.4,187.62,6457.0,186.3344,186.3344,185.7595,185.9776,6457.0
2024-08-08 10:15:00,187.74,188.45,187.74,188.09,7881.0,186.0965,186.8003,186.0965,186.4434,7881.0
2024-08-08 10:20:00,188.09,188.5,188.08,188.5,6685.0,186.4434,186.8499,186.4335,186.8499,6685.0
2024-08-08 10:25:00,188.5,188.64,188.16,188.38,4734.0,186.8499,186.9886,186.5128,186.7309,4734.0
2024-08-08 10:30:00,188.16,188.33,187.8,188.33,8496.0,186.5128,186.6813,186.156,186.6813,8496.0
2024-08-08 10:35:00,188.23,188.27,187.8,187.85,4954.0,186.5822,186.6219,186.156,186.2055,4954.0
2024-08-08 10:40:00,187.92,187.92,187.43,187.54,3545.0,186.2749,186.2749,185.7892,185.8983,3545.0
2024-08-08 10:45:00,187.43,187.79,187.39,187.56,7617.0,185.7892,186.1461,185.7496,185.9181,7617.0
2024-08-08 10:50:00,187.49,187.59,187.31,187.39,1674.0,185.8487,185.9478,185.6703,185.7496,1674.0
2024-08-08 10:55:00,187.46,187.95,187.46,187.65,25689.0,185.819,186.3047,185.819,186.0073,25689.0
2024-08-08 11:00:00,187.64,187.64,186.94,187.23,4724.0,185.9974,185.9974,185.3035,185.591,4724.0
2024-08-08 11:05:00,187.19,187.55,187.19,187.55,1289.0,185.5513,185.9082,185.5513,185.9082,1289.0
2024-08-08 11:10:00,187.63,187.63,187.28,187.36,8655.0,185.9875,185.9875,185.6405,185.7198,8655.0
2024-08-08 11:15:00,187.47,187.51,187.19,187.51,14064.0,185.8289,185.8685,185.5513,185.8685,14064.0
2024-08-08 11:20:00,187.52,187.79,187.44,187.52,4756.0,185.8784,186.1461,185.7991,185.8784,4756.0
2024-08-08 11:25:00,187.52,187.83,187.52,187.58,2493.0,185.8784,186.1857,185.8784,185.9379,2493.0
2024-08-08 11:30:00,187.49,187.77,187.49,187.75,3509.0,185.8487,186.1262,185.8487,186.1064,3509.0
2024-08-08 11:35:00,187.72,187.79,187.01,187.08,39174.0,186.0767,186.1461,185.3729,185.4423,39174.0
2024-08-08 11:40:00,187.06,187.08,186.61,186.7,1158.0,185.4225,185.4423,184.9764,185.0656,1158.0
2024-08-08 11:45:00,186.78,187.1,186.78,187.06,13769.0,185.1449,185.4621,185.1449,185.4225,13769.0
2024-08-08 11:50:00,187.17,187.29,187.11,187.2,2667.0,185.5315,185.6505,185.472,185.5612,2667.0
2024-08-08 11:55:00,187.2,187.31,187.2,187.27,12417.0,185.5612,185.6703,185.5612,185.6306,12417.0
2024-08-08 12:00:00,187.34,187.43,187.21,187.36,1746.0,185.7,185.7892,185.5712,185.7198,1746.0
2024-08-08 12:05:00,187.44,187.52,187.36,187.47,1118.0,185.7991,185.8784,185.7198,185.8289,1118.0
2024-08-08 12:10:00,187.47,187.47,187.06,187.06,6358.0,185.8289,185.8289,185.4225,185.4225,6358.0
2024-08-08 12:15:00,187.08,187.18,186.96,187.05,2906.0,185.4423,185.5414,185.3233,185.4126,2906.0
2024-08-08 12:20:00,187.09,187.11,186.77,186.87,2961.0,185.4522,185.472,185.135,185.2341,2961.0
2024-08-08 12:25:00,186.86,187.02,186.78,187.02,3340.0,185.2242,185.3828,185.1449,185.3828,3340.0
2024-08-08 12:30:00,187.05,187.09,186.8,187.09,119230.0,185.4126,185.4522,185.1647,185.4522,119230.0
2024-08-08 12:35:00,187.05,187.12,186.79,186.87,4597.0,185.4126,185.4819,185.1548,185.2341,4597.0
2024-08-08 12:40:00,186.81,186.99,186.75,186.83,2710.0,185.1747,185.3531,185.1152,185.1945,2710.0
2024-08-08 12:45:00,186.88,187.05,186.82,186.96,9579.0,185.244,185.4126,185.1846,185.3233,9579.0
2024-08-08 12:50:00,187.01,187.18,186.91,187.11,5249.0,185.3729,185.5414,185.2738,185.472,5249.0
2024-08-08 12:55:00,187.03,187.16,186.99,187.0,3514.0,185.3927,185.5216,185.3531,185.363,3514.0
2024-08-08 13:00:00,187.0,187.0,186.73,186.86,7705.0,185.363,185.363,185.0954,185.2242,7705.0
2024-08-08 13:05:00,186.85,187.01,186.57,186.64,15690.0,185.2143,185.3729,184.9368,185.0061,15690.0
2024-08-08 13:10:00,186.64,186.99,186.64,186.9,5343.0,185.0061,185.3531,185.0061,185.2639,5343.0
2024-08-08 13:15:00,186.93,187.27,186.86,187.26,9044.0,185.2936,185.6306,185.2242,185.6207,9044.0
2024-08-08 13:20:00,187.34,187.45,187.16,187.26,10855.0,185.7,185.8091,185.5216,185.6207,10855.0
2024-08-08 13:25:00,187.26,187.78,187.26,187.78,4786.0,185.6207,186.1362,185.6207,186.1362,4786.0
2024-08-08 13:30:00,187.85,188.08,187.79,188.03,3535.0,186.2055,186.4335,186.1461,186.384,3535.0
2024-08-08 13:35:00,188.07,188.07,187.81,187.81,3424.0,186.4236,186.4236,186.1659,186.1659,3424.0
2024-08-08 13:40:00,187.9,187.96,187.76,187.76,2387.0,186.2551,186.3146,186.1163,186.1163,2387.0
2024-08-08 13:45:00,187.83,187.89,187.74,187.82,3530.0,186.1857,186.2452,186.0965,186.1758,3530.0
2024-08-08 13:50:00,187.84,187.84,187.64,187.69,9239.0,186.1956,186.1956,185.9974,186.0469,9239.0
2024-08-08 13:55:00,187.73,187.73,187.39,187.45,9902.0,186.0866,186.0866,185.7496,185.8091,9902.0
2024-08-08 14:00:00,187.45,187.59,187.44,187.54,4480.0,185.8091,185.9478,185.7991,185.8983,4480.0
2024-08-08 14:05:00,187.56,187.82,187.52,187.64,8931.0,185.9181,186.1758,185.8784,185.9974,8931.0
2024-08-08 14:10:00,187.63,187.8,187.62,187.73,6354.0,185.9875,186.156,185.9776,186.0866,6354.0
2024-08-08 14:15:00,187.74,187.91,187.73,187.84,16298.0,186.0965,186.265,186.0866,186.1956,16298.0
2024-08-08 14:20:00,187.89,187.93,187.84,187.86,4103.0,186.2452,186.2848,186.1956,186.2155,4103.0
2024-08-08 14:25:00,187.87,187.87,187.59,187.68,17173.0,186.2254,186.2254,185.9478,186.037,17173.0
2024-08-08 14:30:00,187.86,188.09,187.86,188.03,12607.0,186.2155,186.4434,186.2155,186.384,12607.0
2024-08-08 14:35:00,188.04,188.05,187.78,187.83,11279.0,186.3939,186.4038,186.1362,186.1857,11279.0
2024-08-08 14:40:00,187.83,187.89,187.52,187.8,10413.0,186.1857,186.2452,185.8784,186.156,10413.0
2024-08-08 14:45:00,187.8,187.88,187.71,187.79,7085.0,186.156,186.2353,186.0668,186.1461,7085.0
2024-08-08 14:50:00,187.93,188.04,187.88,187.96,2684.0,186.2848,186.3939,186.2353,186.3146,2684.0
2024-08-08 14:55:00,187.97,188.02,187.88,187.88,3910.0,186.3245,186.3741,186.2353,186.2353,3910.0
2024-08-08 15:00:00,187.9,187.97,187.75,187.75,6825.0,186.2551,186.3245,186.1064,186.1064,6825.0
2024-08-08 15:05:00,187.73,187.89,187.65,187.89,11157.0,186.0866,186.2452,186.0073,186.2452,11157.0
2024-08-08 15:10:00,187.89,188.08,187.89,188.02,11174.0,186.2452,186.4335,186.2452,186.3741,11174.0
2024-08-08 15:15:00,188.02,188.16,187.72,187.8,7059.0,186.3741,186.5128,186.0767,186.156,7059.0
2024-08-08 15:20:00,187.8,188.16,187.73,188.11,11028.0,186.156,186.5128,186.0866,186.4633,11028.0
2024-08-08 15:25:00,188.12,188.15,187.83,187.87,16560.0,186.4732,186.5029,186.1857,186.2254,16560.0
2024-08-08 15:30:00,187.89,187.99,187.7,187.98,6839.0,186.2452,186.3443,186.0569,186.3344,6839.0
2024-08-08 15:35:00,188.02,188.04,187.87,188.02,10689.0,186.3741,186.3939,186.2254,186.3741,10689.0
2024-08-08 15:40:00,188.01,188.65,187.95,188.65,22138.0,186.3641,186.9985,186.3047,186.9985,22138.0
2024-08-08 15:45:00,188.73,188.84,188.48,188.49,16846.0,187.0778,187.1869,186.83,186.8399,16846.0
2024-08-08 15:50:00,188.53,188.65,188.41,188.53,30657.0,186.8796,186.9985,186.7606,186.8796,30657.0
2024-08-08 15:55:00,188.54,188.76,188.14,188.31,106072.0,186.8895,187.1076,186.493,186.6615,106072.0
2024-08-09 09:30:00,188.37,189.42,188.13,188.77,60614.0,186.721,187.7618,186.4831,187.1175,60614.0
2024-08-09 09:35:00,189.19,189.63,188.54,188.71,12595.0,187.5338,187.97,186.8895,187.058,12595.0
2024-08-09 09:40:00,188.53,188.53,187.65,187.77,6419.0,186.8796,186.8796,186.0073,186.1262,6419.0
2024-08-09 09:45:00,187.68,188.23,187.33,187.48,5960.0,186.037,186.5822,185.6901,185.8388,5960.0
2024-08-09 09:50:00,187.44,188.15,187.33,187.53,6882.0,185.7991,186.5029,185.6901,185.8883,6882.0
2024-08-09 09:55:00,187.72,187.82,187.5,187.54,9517.0,186.0767,186.1758,185.8586,185.8983,9517.0
2024-08-09 10:00:00,187.51,187.69,187.39,187.53,30033.0,185.8685,186.0469,185.7496,185.8883,30033.0
2024-08-09 10:05:00,187.5,187.82,187.44,187.5,6657.0,185.8586,186.1758,185.7991,185.8586,6657.0
2024-08-09 10:10:00,187.47,187.71,187.38,187.6,6796.0,185.8289,186.0668,185.7397,185.9577,6796.0
2024-08-09 10:15:00,187.55,187.68,187.34,187.62,29167.0,185.9082,186.037,185.7,185.9776,29167.0
2024-08-09 10:20:00,187.66,187.87,187.49,187.77,12119.0,186.0172,186.2254,185.8487,186.1262,12119.0
2024-08-09 10:25:00,187.9,187.97,187.6,187.76,2035.0,186.2551,186.3245,185.9577,186.1163,2035.0
2024-08-09 10:30:00,187.66,187.75,187.5,187.59,8697.0,186.0172,186.1064,185.8586,185.9478,8697.0
2024-08-09 10:35:00,187.52,187.68,187.41,187.59,4386.0,185.8784,186.037,185.7694,185.9478,4386.0
2024-08-09 10:40:00,187.52,187.6,187.1,187.18,3501.0,185.8784,185.9577,185.4621,185.5414,3501.0
2024-08-09 10:45:00,187.27,187.42,187.07,187.21,3965.0,185.6306,185.7793,185.4324,185.5712,3965.0
2024-08-09 10:50:00,187.13,187.43,187.13,187.31,56481.0,185.4919,185.7892,185.4919,185.6703,56481.0
2024-08-09 10:55:00,187.28,187.51,187.19,187.39,45465.0,185.6405,185.8685,185.5513,185.7496,45465.0
2024-08-09 11:00:00,187.27,187.37,187.09,187.12,4115.0,185.6306,185.7298,185.4522,185.4819,4115.0
2024-08-09 11:05:00,187.16,187.24,187.02,187.02,3556.0,185.5216,185.6009,185.3828,185.3828,3556.0
2024-08-09 11:10:00,187.07,187.47,186.93,187.47,37610.0,185.4324,185.8289,185.2936,185.8289,37610.0
2024-08-09 11:15:00,187.48,187.56,187.2,187.21,3660.0,185.8388,185.9181,185.5612,185.5712,3660.0
2024-08-09 11:20:00,187.21,187.25,186.89,186.9,7007.0,185.5712,185.6108,185.254,185.2639,7007.0
2024-08-09 11:25:00,186.87,186.87,186.58,186.58,3828.0,185.2341,185.2341,184.9467,184.9467,3828.0
2024-08-09 11:30:00,186.69,186.81,186.65,186.78,1121.0,185.0557,185.1747,185.0161,185.1449,1121.0
2024-08-09 11:35:00,186.72,187.0,186.65,186.95,4605.0,185.0854,185.363,185.0161,185.3134,4605.0
2024-08-09 11:40:00,186.96,187.1,186.85,186.94,3279.0,185.3233,185.4621,185.2143,185.3035,3279.0
2024-08-09 11:45:00,186.86,187.01,186.83,186.83,2875.0,185.2242,185.3729,185.1945,185.1945,2875.0
2024-08-09 11:50:00,186.96,186.97,186.78,186.78,2279.0,185.3233,185.3333,185.1449,185.1449,2279.0
2024-08-09 11:55:00,186.8,186.81,186.41,186.64,6461.0,185.1647,185.1747,184.7782,185.0061,6461.0
2024-08-09 12:00:00,186.67,186.73,186.67,186.73,1958.0,185.0359,185.0954,185.0359,185.0954,1958.0
2024-08-09 12:05:00,186.67,186.79,186.63,186.74,1913.0,185.0359,185.1548,184.9962,185.1053,1913.0
2024-08-09 12:10:00,186.72,186.72,186.37,186.48,6534.0,185.0854,185.0854,184.7385,184.8475,6534.0
2024-08-09 12:15:00,186.44,186.54,186.26,186.27,5710.0,184.8079,184.907,184.6295,184.6394,5710.0
2024-08-09 12:20:00,186.21,186.39,186.07,186.08,11489.0,184.5799,184.7583,184.4411,184.451,11489.0
2024-08-09 12:25:00,186.08,186.21,186.04,186.04,14576.0,184.451,184.5799,184.4114,184.4114,14576.0
2024-08-09 12:30:00,186.04,186.27,186.03,186.14,7866.0,184.4114,184.6394,184.4015,184.5105,7866.0
2024-08-09 12:35:00,186.14,186.25,186.11,186.17,6096.0,184.5105,184.6196,184.4808,184.5403,6096.0
2024-08-09 12:40:00,186.15,186.22,186.08,186.09,6534.0,184.5204,184.5898,184.451,184.461,6534.0
2024-08-09 12:45:00,186.04,186.15,185.82,186.13,8075.0,184.4114,184.5204,184.1933,184.5006,8075.0
2024-08-09 12:50:00,186.08,186.17,185.82,185.89,5103.0,184.451,184.5403,184.1933,184.2627,5103.0
2024-08-09 12:55:00,185.91,186.0,185.69,185.93,5061.0,184.2825,184.3717,184.0645,184.3024,5061.0
2024-08-09 13:00:00,186.0,186.1,185.88,186.02,5985.0,184.3717,184.4709,184.2528,184.3916,5985.0
2024-08-09 13:05:00,186.01,186.16,185.99,186.11,3342.0,184.3817,184.5303,184.3618,184.4808,3342.0
2024-08-09 13:10:00,186.2,186.2,185.93,186.13,12242.0,184.57,184.57,184.3024,184.5006,12242.0
2024-08-09 13:15:00,186.14,186.14,185.95,186.03,13623.0,184.5105,184.5105,184.3222,184.4015,13623.0
2024-08-09 13:20:00,186.07,186.09,185.81,185.84,32833.0,184.4411,184.461,184.1834,184.2131,32833.0
2024-08-09 13:25:00,185.84,186.1,185.79,186.1,6126.0,184.2131,184.4709,184.1636,184.4709,6126.0
2024-08-09 13:30:00,186.11,186.19,185.99,186.13,8467.0,184.4808,184.5601,184.3618,184.5006,8467.0
2024-08-09 13:35:00,186.13,186.44,186.11,186.35,13934.0,184.5006,184.8079,184.4808,184.7187,13934.0
2024-08-09 13:40:00,186.3,186.33,186.06,186.1,7326.0,184.6691,184.6989,184.4312,184.4709,7326.0
2024-08-09 13:45:00,186.09,186.11,185.94,185.96,9463.0,184.461,184.4808,184.3123,184.3321,9463.0
2024-08-09 13:50:00,186.01,186.07,185.69,185.75,8950.0,184.3817,184.4411,184.0645,184.1239,8950.0
2024-08-09 13:55:00,185.73,185.85,185.7,185.8,4685.0,184.1041,184.2231,184.0744,184.1735,4685.0
2024-08-09 14:00:00,185.79,185.81,185.55,185.61,7711.0,184.1636,184.1834,183.9257,183.9852,7711.0
2024-08-09 14:05:00,185.61,185.86,185.54,185.85,22129.0,183.9852,184.233,183.9158,184.2231,22129.0
2024-08-09 14:10:00,185.9,185.9,185.59,185.78,13141.0,184.2726,184.2726,183.9653,184.1537,13141.0
2024-08-09 14:15:00,185.78,185.93,185.76,185.78,12242.0,184.1537,184.3024,184.1338,184.1537,12242.0
2024-08-09 14:20:00,185.79,185.89,185.72,185.75,14989.0,184.1636,184.2627,184.0942,184.1239,14989.0
2024-08-09 14:25:00,185.75,185.9,185.75,185.81,10029.0,184.1239,184.2726,184.1239,184.1834,10029.0
2024-08-09 14:30:00,185.81,185.88,185.61,185.63,10970.0,184.1834,184.2528,183.9852,184.005,10970.0
2024-08-09 14:35:00,185.67,185.89,185.64,185.87,7775.0,184.0446,184.2627,184.0149,184.2429,7775.0
2024-08-09 14:40:00,185.83,185.9,185.73,185.86,7404.0,184.2032,184.2726,184.1041,184.233,7404.0
2024-08-09 14:45:00,185.81,185.97,185.73,185.84,6792.0,184.1834,184.342,184.1041,184.2131,6792.0
2024-08-09 14:50:00,185.87,185.87,185.64,185.69,4802.0,184.2429,184.2429,184.0149,184.0645,4802.0
2024-08-09 14:55:00,185.69,185.69,185.52,185.67,7781.0,184.0645,184.0645,183.8959,184.0446,7781.0
2024-08-09 15:00:00,185.59,185.76,185.56,185.59,6108.0,183.9653,184.1338,183.9356,183.9653,6108.0
2024-08-09 15:05:00,185.62,185.62,185.44,185.54,8398.0,183.9951,183.9951,183.8166,183.9158,8398.0
2024-08-09 15:10:00,185.55,185.65,185.51,185.63,3947.0,183.9257,184.0248,183.886,184.005,3947.0
2024-08-09 15:15:00,185.6,185.6,185.46,185.55,13052.0,183.9752,183.9752,183.8365,183.9257,13052.0
2024-08-09 15:20:00,185.5,185.54,185.26,185.39,10590.0,183.8761,183.9158,183.6382,183.7671,10590.0
2024-08-09 15:25:00,185.37,185.54,185.34,185.36,5149.0,183.7473,183.9158,183.7175,183.7373,5149.0
2024-08-09 15:30:00,185.32,185.71,185.24,185.56,15957.0,183.6977,184.0843,183.6184,183.9356,15957.0
2024-08-09 15:35:00,185.53,185.72,185.43,185.5,14988.0,183.9059,184.0942,183.8067,183.8761,14988.0
2024-08-09 15:40:00,185.5,185.59,185.41,185.44,15685.0,183.8761,183.9653,183.7869,183.8166,15685.0
2024-08-09 15:45:00,185.49,185.55,185.26,185.48,13461.0,183.8662,183.9257,183.6382,183.8563,13461.0
2024-08-09 15:50:00,185.46,185.55,185.18,185.24,31444.0,183.8365,183.9257,183.5589,183.6184,31444.0
2024-08-09 15:55:00,185.25,185.47,185.17,185.24,101637.0,183.6283,183.8464,183.549,183.6184,101637.0
2024-08-12 09:30:00,184.86,184.86,184.86,184.86,200.0,183.2417,183.2417,183.2417,183.2417,200.0
2024-08-12 09:35:00,185.24,185.25,183.43,183.82,50785.0,183.6184,183.6283,181.8242,182.2108,50785.0
2024-08-12 09:40:00,183.8,184.49,183.45,183.82,13780.0,182.191,182.875,181.8441,182.2108,13780.0
2024-08-12 09:45:00,183.92,184.13,183.45,183.55,13125.0,182.31,182.5181,181.8441,181.9432,13125.0
2024-08-12 09:50:00,183.63,184.25,183.42,184.16,13740.0,182.0225,182.6371,181.8143,182.5479,13740.0
2024-08-12 09:55:00,184.19,184.54,183.89,184.26,6965.0,182.5776,182.9245,182.2802,182.647,6965.0
2024-08-12 10:00:00,184.07,184.29,183.82,184.0,14675.0,182.4586,182.6767,182.2108,182.3893,14675.0
2024-08-12 10:05:00,184.09,184.48,183.99,184.12,7286.0,182.4785,182.865,182.3793,182.5082,7286.0
2024-08-12 10:10:00,184.0,184.33,183.89,184.16,12640.0,182.3893,182.7164,182.2802,182.5479,12640.0
2024-08-12 10:15:00,184.09,184.09,183.5,183.5,12030.0,182.4785,182.4785,181.8936,181.8936,12030.0
2024-08-12 10:20:00,183.49,183.74,183.49,183.74,5259.0,181.8837,182.1315,181.8837,182.1315,5259.0
2024-08-12 10:25:00,183.88,183.91,183.65,183.66,5457.0,182.2703,182.3,182.0423,182.0522,5457.0
2024-08-12 10:30:00,183.71,183.93,183.61,183.88,5046.0,182.1018,182.3199,182.0027,182.2703,5046.0
2024-08-12 10:35:00,183.7,183.98,183.7,183.92,8570.0,182.0919,182.3694,182.0919,182.31,8570.0
2024-08-12 10:40:00,184.01,184.08,183.86,183.92,5907.0,182.3992,182.4686,182.2505,182.31,5907.0
2024-08-12 10:45:00,183.83,184.08,183.81,184.06,7972.0,182.2207,182.4686,182.2009,182.4487,7972.0
2024-08-12 10:50:00,184.07,184.12,183.87,183.87,7781.0,182.4586,182.5082,182.2604,182.2604,7781.0
2024-08-12 10:55:00,183.99,184.11,183.94,184.08,2743.0,182.3793,182.4983,182.3298,182.4686,2743.0
2024-08-12 11:00:00,184.05,184.12,183.9,183.93,9389.0,182.4388,182.5082,182.2901,182.3199,9389.0
2024-08-12 11:05:00,183.9,184.01,183.7,183.86,9055.0,182.2901,182.3992,182.0919,182.2505,9055.0
2024-08-12 11:10:00,183.77,183.91,183.65,183.81,6991.0,182.1613,182.3,182.0423,182.2009,6991.0
2024-08-12 11:15:00,183.85,184.04,183.75,184.0,8889.0,182.2406,182.4289,182.1414,182.3893,8889.0
2024-08-12 11:20:00,183.93,184.1,183.31,183.31,10122.0,182.3199,182.4884,181.7053,181.7053,10122.0
2024-08-12 11:25:00,183.31,183.43,183.16,183.32,4261.0,181.7053,181.8242,181.5566,181.7152,4261.0
2024-08-12 11:30:00,183.25,183.35,182.83,182.87,19696.0,181.6458,181.7449,181.2295,181.2691,19696.0
2024-08-12 11:35:00,182.82,182.92,182.62,182.72,8628.0,181.2196,181.3187,181.0213,181.1205,8628.0
2024-08-12 11:40:00,182.71,182.85,182.66,182.77,11593.0,181.1105,181.2493,181.061,181.17,11593.0
2024-08-12 11:45:00,182.87,183.03,182.77,182.99,11404.0,181.2691,181.4277,181.17,181.3881,11404.0
2024-08-12 11:50:00,182.95,183.38,182.95,183.27,8133.0,181.3484,181.7747,181.3484,181.6656,8133.0
2024-08-12 11:55:00,183.34,183.45,183.23,183.45,6449.0,181.735,181.8441,181.626,181.8441,6449.0
2024-08-12 12:00:00,183.4,183.5,183.26,183.39,17425.0,181.7945,181.8936,181.6557,181.7846,17425.0
2024-08-12 12:05:00,183.34,183.42,183.19,183.19,3316.0,181.735,181.8143,181.5863,181.5863,3316.0
2024-08-12 12:10:00,183.19,183.32,183.04,183.26,5203.0,181.5863,181.7152,181.4377,181.6557,5203.0
2024-08-12 12:15:00,183.15,183.15,182.88,182.9,13543.0,181.5467,181.5467,181.2791,181.2989,13543.0
2024-08-12 12:20:00,182.88,182.97,182.84,182.94,5003.0,181.2791,181.3683,181.2394,181.3385,5003.0
2024-08-12 12:25:00,182.94,183.11,182.84,183.1,6092.0,181.3385,181.507,181.2394,181.4971,6092.0
2024-08-12 12:30:00,183.07,183.14,182.83,182.85,8004.0,181.4674,181.5368,181.2295,181.2493,8004.0
2024-08-12 12:35:00,182.89,182.96,182.73,182.81,11176.0,181.289,181.3584,181.1304,181.2097,11176.0
2024-08-12 12:40:00,182.73,182.88,182.54,182.82,8841.0,181.1304,181.2791,180.942,181.2196,8841.0
2024-08-12 12:45:00,182.87,183.02,182.74,182.75,7580.0,181.2691,181.4178,181.1403,181.1502,7580.0
2024-08-12 12:50:00,182.68,182.88,182.56,182.88,5824.0,181.0808,181.2791,180.9619,181.2791,5824.0
2024-08-12 12:55:00,182.82,182.82,182.48,182.48,6654.0,181.2196,181.2196,180.8826,180.8826,6654.0
2024-08-12 13:00:00,182.45,182.55,182.34,182.4,5861.0,180.8528,180.9519,180.7438,180.8033,5861.0
2024-08-12 13:05:00,182.4,182.85,182.39,182.7,4958.0,180.8033,181.2493,180.7933,181.1006,4958.0
2024-08-12 13:10:00,182.63,182.88,182.63,182.88,7578.0,181.0312,181.2791,181.0312,181.2791,7578.0
2024-08-12 13:15:00,182.85,183.15,182.82,183.15,3624.0,181.2493,181.5467,181.2196,181.5467,3624.0
2024-08-12 13:20:00,183.2,183.48,183.15,183.33,9925.0,181.5963,181.8738,181.5467,181.7251,9925.0
2024-08-12 13:25:00,183.23,183.23,183.05,183.15,4682.0,181.626,181.626,181.4476,181.5467,4682.0
2024-08-12 13:30:00,183.24,183.27,183.11,183.25,3607.0,181.6359,181.6656,181.507,181.6458,3607.0
2024-08-12 13:35:00,183.2,183.2,183.03,183.14,9000.0,181.5963,181.5963,181.4277,181.5368,9000.0
2024-08-12 13:40:00,183.11,183.14,183.02,183.03,4166.0,181.507,181.5368,181.4178,181.4277,4166.0
2024-08-12 13:45:00,183.09,183.14,182.9,182.95,8455.0,181.4872,181.5368,181.2989,181.3484,8455.0
2024-08-12 13:50:00,182.9,183.03,182.7,182.87,7058.0,181.2989,181.4277,181.1006,181.2691,7058.0
2024-08-12 13:55:00,182.87,182.96,182.77,182.81,6191.0,181.2691,181.3584,181.17,181.2097,6191.0
2024-08-12 14:00:00,182.87,182.89,182.77,182.85,3130.0,181.2691,181.289,181.17,181.2493,3130.0
2024-08-12 14:05:00,182.85,183.04,182.8,183.04,22353.0,181.2493,181.4377,181.1998,181.4377,22353.0
2024-08-12 14:10:00,183.07,183.36,183.05,183.36,9790.0,181.4674,181.7549,181.4476,181.7549,9790.0
2024-08-12 14:15:00,183.37,183.37,183.25,183.31,4597.0,181.7648,181.7648,181.6458,181.7053,4597.0
2024-08-12 14:20:00,183.3,183.32,182.98,182.98,9154.0,181.6954,181.7152,181.3782,181.3782,9154.0
2024-08-12 14:25:00,182.93,183.29,182.92,183.15,8982.0,181.3286,181.6855,181.3187,181.5467,8982.0
2024-08-12 14:30:00,183.2,183.21,183.04,183.13,6114.0,181.5963,181.6062,181.4377,181.5269,6114.0
2024-08-12 14:35:00,183.08,183.25,183.06,183.17,2529.0,181.4773,181.6458,181.4575,181.5665,2529.0
2024-08-12 14:40:00,183.17,183.41,182.99,183.3,7532.0,181.5665,181.8044,181.3881,181.6954,7532.0
2024-08-12 14:45:00,183.27,183.27,183.16,183.19,4541.0,181.6656,181.6656,181.5566,181.5863,4541.0
2024-08-12 14:50:00,183.2,183.32,183.18,183.22,8678.0,181.5963,181.7152,181.5764,181.6161,8678.0
2024-08-12 14:55:00,183.2,183.25,183.08,183.15,6533.0,181.5963,181.6458,181.4773,181.5467,6533.0
2024-08-12 15:00:00,183.08,183.16,183.02,183.16,3714.0,181.4773,181.5566,181.4178,181.5566,3714.0
2024-08-12 15:05:00,183.12,183.13,182.91,183.03,8809.0,181.517,181.5269,181.3088,181.4277,8809.0
2024-08-12 15:10:00,183.03,183.23,182.96,183.0,9457.0,181.4277,181.626,181.3584,181.398,9457.0
2024-08-12 15:15:00,182.99,183.08,182.92,182.98,18364.0,181.3881,181.4773,181.3187,181.3782,18364.0
2024-08-12 15:20:00,183.0,183.13,182.9,183.04,10952.0,181.398,181.5269,181.2989,181.4377,10952.0
2024-08-12 15:25:00,183.13,183.24,183.01,183.02,13116.0,181.5269,181.6359,181.4079,181.4178,13116.0
2024-08-12 15:30:00,183.05,183.06,182.89,182.97,11267.0,181.4476,181.4575,181.289,181.3683,11267.0
2024-08-12 15:35:00,182.98,182.99,182.78,182.85,6866.0,181.3782,181.3881,181.1799,181.2493,6866.0
2024-08-12 15:40:00,182.84,182.85,182.67,182.78,14033.0,181.2394,181.2493,181.0709,181.1799,14033.0
2024-08-12 15:45:00,182.78,182.9,182.65,182.73,18035.0,181.1799,181.2989,181.0511,181.1304,18035.0
2024-08-12 15:50:00,182.74,183.21,182.73,183.2,50449.0,181.1403,181.6062,181.1304,181.5963,50449.0
2024-08-12 15:55:00,183.16,183.97,183.16,183.82,156645.0,181.5566,182.3595,181.5566,182.2108,156645.0
2024-08-13 09:30:00,184.62,186.5,184.62,186.5,35665.0,183.0038,184.8674,183.0038,184.8674,35665.0
2024-08-13 09:35:00,186.22,186.78,186.09,186.14,11585.0,184.5898,185.1449,184.461,184.5105,11585.0
2024-08-13 09:40:00,186.13,186.88,186.07,186.16,9449.0,184.5006,185.244,184.4411,184.5303,9449.0
2024-08-13 09:45:00,186.4,186.72,186.13,186.2,22754.0,184.7682,185.0854,184.5006,184.57,22754.0
2024-08-13 09:50:00,186.32,186.55,186.21,186.53,17850.0,184.6889,184.9169,184.5799,184.8971,17850.0
2024-08-13 09:55:00,186.69,187.28,186.66,187.0,18807.0,185.0557,185.6405,185.026,185.363,18807.0
2024-08-13 10:00:00,186.91,187.34,186.75,187.09,25315.0,185.2738,185.7,185.1152,185.4522,25315.0
2024-08-13 10:05:00,187.17,187.25,186.87,187.2,11091.0,185.5315,185.6108,185.2341,185.5612,11091.0
2024-08-13 10:10:00,186.85,187.26,186.76,187.18,5436.0,185.2143,185.6207,185.1251,185.5414,5436.0
2024-08-13 10:15:00,187.04,187.4,187.0,187.39,9102.0,185.4026,185.7595,185.363,185.7496,9102.0
2024-08-13 10:20:00,187.31,187.88,187.31,187.72,7351.0,185.6703,186.2353,185.6703,186.0767,7351.0
2024-08-13 10:25:00,187.73,188.15,187.72,188.15,12906.0,186.0866,186.5029,186.0767,186.5029,12906.0
2024-08-13 10:30:00,188.05,188.29,187.85,188.18,22881.0,186.4038,186.6417,186.2055,186.5327,22881.0
2024-08-13 10:35:00,188.14,188.16,187.78,188.07,6521.0,186.493,186.5128,186.1362,186.4236,6521.0
2024-08-13 10:40:00,187.96,188.37,187.96,188.18,9106.0,186.3146,186.721,186.3146,186.5327,9106.0
2024-08-13 10:45:00,188.21,188.61,188.2,188.21,8555.0,186.5624,186.9589,186.5525,186.5624,8555.0
2024-08-13 10:50:00,188.34,188.7,188.21,188.7,22343.0,186.6913,187.0481,186.5624,187.0481,22343.0
2024-08-13 10:55:00,188.66,188.88,188.52,188.54,8015.0,187.0085,187.2265,186.8697,186.8895,8015.0
2024-08-13 11:00:00,188.54,188.56,188.18,188.29,10432.0,186.8895,186.9093,186.5327,186.6417,10432.0
2024-08-13 11:05:00,188.27,188.35,188.13,188.23,6440.0,186.6219,186.7012,186.4831,186.5822,6440.0
2024-08-13 11:10:00,188.23,188.35,188.17,188.34,9436.0,186.5822,186.7012,186.5227,186.6913,9436.0
2024-08-13 11:15:00,188.22,188.5,188.18,188.35,13532.0,186.5723,186.8499,186.5327,186.7012,13532.0
2024-08-13 11:20:00,188.36,188.46,188.32,188.34,1523.0,186.7111,186.8102,186.6714,186.6913,1523.0
2024-08-13 11:25:00,188.47,188.55,188.21,188.34,8269.0,186.8201,186.8994,186.5624,186.6913,8269.0
2024-08-13 11:30:00,188.29,188.68,188.28,188.59,7421.0,186.6417,187.0283,186.6318,186.9391,7421.0
2024-08-13 11:35:00,188.67,188.75,188.46,188.49,10465.0,187.0184,187.0977,186.8102,186.8399,10465.0
2024-08-13 11:40:00,188.41,188.58,188.4,188.5,3592.0,186.7606,186.9292,186.7507,186.8499,3592.0
2024-08-13 11:45:00,188.44,188.86,188.44,188.78,15023.0,186.7904,187.2067,186.7904,187.1274,15023.0
2024-08-13 11:50:00,188.78,189.0,188.74,188.94,8836.0,187.1274,187.3455,187.0878,187.286,8836.0
2024-08-13 11:55:00,188.94,188.94,188.63,188.66,3799.0,187.286,187.286,186.9787,187.0085,3799.0
2024-08-13 12:00:00,188.59,188.8,188.52,188.78,5856.0,186.9391,187.1472,186.8697,187.1274,5856.0
2024-08-13 12:05:00,188.85,189.02,188.62,188.62,10569.0,187.1968,187.3653,186.9688,186.9688,10569.0
2024-08-13 12:10:00,188.73,188.87,188.64,188.84,4367.0,187.0778,187.2166,186.9886,187.1869,4367.0
2024-08-13 12:15:00,188.77,188.8,188.67,188.79,2956.0,187.1175,187.1472,187.0184,187.1373,2956.0
2024-08-13 12:20:00,188.86,188.91,188.57,188.57,6575.0,187.2067,187.2563,186.9192,186.9192,6575.0
2024-08-13 12:25:00,188.69,188.78,188.65,188.77,12017.0,187.0382,187.1274,186.9985,187.1175,12017.0
2024-08-13 12:30:00,188.77,188.97,188.56,188.89,7293.0,187.1175,187.3157,186.9093,187.2364,7293.0
2024-08-13 12:35:00,188.86,188.93,188.78,188.86,2955.0,187.2067,187.2761,187.1274,187.2067,2955.0
2024-08-13 12:40:00,188.84,188.85,188.65,188.65,5814.0,187.1869,187.1968,186.9985,186.9985,5814.0
2024-08-13 12:45:00,188.65,188.99,188.64,188.95,4398.0,186.9985,187.3356,186.9886,187.2959,4398.0
2024-08-13 12:50:00,188.96,189.04,188.95,188.96,2087.0,187.3058,187.3851,187.2959,187.3058,2087.0
2024-08-13 12:55:00,188.99,188.99,188.83,188.85,5185.0,187.3356,187.3356,187.177,187.1968,5185.0
2024-08-13 13:00:00,188.86,188.91,188.74,188.74,4983.0,187.2067,187.2563,187.0878,187.0878,4983.0
2024-08-13 13:05:00,188.85,188.87,188.62,188.62,1757.0,187.1968,187.2166,186.9688,186.9688,1757.0
2024-08-13 13:10:00,188.62,188.68,188.51,188.55,1593.0,186.9688,187.0283,186.8598,186.8994,1593.0
2024-08-13 13:15:00,188.53,188.6,188.46,188.49,3180.0,186.8796,186.949,186.8102,186.8399,3180.0
2024-08-13 13:20:00,188.42,188.62,188.42,188.6,2705.0,186.7706,186.9688,186.7706,186.949,2705.0
2024-08-13 13:25:00,188.6,188.78,188.51,188.77,7065.0,186.949,187.1274,186.8598,187.1175,7065.0
2024-08-13 13:30:00,188.67,188.81,188.39,188.45,9096.0,187.0184,187.1571,186.7408,186.8003,9096.0
2024-08-13 13:35:00,188.45,188.45,188.23,188.35,1762.0,186.8003,186.8003,186.5822,186.7012,1762.0
2024-08-13 13:40:00,188.36,188.52,188.19,188.39,4443.0,186.7111,186.8697,186.5426,186.7408,4443.0
2024-08-13 13:45:00,188.44,188.44,188.16,188.37,4993.0,186.7904,186.7904,186.5128,186.721,4993.0
2024-08-13 13:50:00,188.46,188.63,188.39,188.63,2306.0,186.8102,186.9787,186.7408,186.9787,2306.0
2024-08-13 13:55:00,188.63,188.69,188.55,188.63,6943.0,186.9787,187.0382,186.8994,186.9787,6943.0
2024-08-13 14:00:00,188.62,188.62,188.44,188.51,4251.0,186.9688,186.9688,186.7904,186.8598,4251.0
2024-08-13 14:05:00,188.47,188.53,188.23,188.28,16082.0,186.8201,186.8796,186.5822,186.6318,16082.0
2024-08-13 14:10:00,188.28,188.4,188.28,188.37,3500.0,186.6318,186.7507,186.6318,186.721,3500.0
2024-08-13 14:15:00,188.37,188.54,188.28,188.38,4988.0,186.721,186.8895,186.6318,186.7309,4988.0
2024-08-13 14:20:00,188.43,188.54,188.43,188.54,4698.0,186.7805,186.8895,186.7805,186.8895,4698.0
2024-08-13 14:25:00,188.57,188.68,188.18,188.23,19664.0,186.9192,187.0283,186.5327,186.5822,19664.0
2024-08-13 14:30:00,188.33,188.33,188.0,188.14,12446.0,186.6813,186.6813,186.3542,186.493,12446.0
2024-08-13 14:35:00,188.35,188.48,188.29,188.45,2170.0,186.7012,186.83,186.6417,186.8003,2170.0
2024-08-13 14:40:00,188.4,188.5,188.26,188.31,4035.0,186.7507,186.8499,186.612,186.6615,4035.0
2024-08-13 14:45:00,188.25,188.6,188.24,188.6,3232.0,186.602,186.949,186.5921,186.949,3232.0
2024-08-13 14:50:00,188.6,188.8,188.5,188.63,5680.0,186.949,187.1472,186.8499,186.9787,5680.0
2024-08-13 14:55:00,188.59,188.71,188.47,188.5,3638.0,186.9391,187.058,186.8201,186.8499,3638.0
2024-08-13 15:00:00,188.55,188.58,188.29,188.36,16212.0,186.8994,186.9292,186.6417,186.7111,16212.0
2024-08-13 15:05:00,188.38,188.4,188.27,188.32,4989.0,186.7309,186.7507,186.6219,186.6714,4989.0
2024-08-13 15:10:00,188.39,188.45,188.33,188.4,3749.0,186.7408,186.8003,186.6813,186.7507,3749.0
2024-08-13 15:15:00,188.4,188.4,187.86,187.94,29144.0,186.7507,186.7507,186.2155,186.2948,29144.0
2024-08-13 15:20:00,187.94,188.21,187.94,188.14,7253.0,186.2948,186.5624,186.2948,186.493,7253.0
2024-08-13 15:25:00,188.18,188.22,188.11,188.18,3856.0,186.5327,186.5723,186.4633,186.5327,3856.0
2024-08-13 15:30:00,188.21,188.35,188.16,188.23,12246.0,186.5624,186.7012,186.5128,186.5822,12246.0
2024-08-13 15:35:00,188.23,188.54,188.23,188.42,11572.0,186.5822,186.8895,186.5822,186.7706,11572.0
2024-08-13 15:40:00,188.42,188.42,188.24,188.28,11295.0,186.7706,186.7706,186.5921,186.6318,11295.0
2024-08-13 15:45:00,188.29,188.5,188.17,188.43,22918.0,186.6417,186.8499,186.5227,186.7805,22918.0
2024-08-13 15:50:00,188.45,188.75,188.34,188.42,31046.0,186.8003,187.0977,186.6913,186.7706,31046.0
2024-08-13 15:55:00,188.41,188.52,188.2,188.37,81695.0,186.7606,186.8697,186.5525,186.721,81695.0
2024-08-14 09:30:00,188.05,188.5,187.65,187.65,28156.0,186.4038,186.8499,186.0073,186.0073,28156.0
2024-08-14 09:35:00,187.67,187.79,186.73,186.78,15336.0,186.0271,186.1461,185.0954,185.1449,15336.0
2024-08-14 09:40:00,186.5,186.87,186.4,186.75,10946.0,184.8674,185.2341,184.7682,185.1152,10946.0
2024-08-14 09:45:00,186.69,186.69,186.0,186.39,10615.0,185.0557,185.0557,184.3717,184.7583,10615.0
2024-08-14 09:50:00,186.43,186.44,186.12,186.14,2473.0,184.798,184.8079,184.4907,184.5105,2473.0
2024-08-14 09:55:00,186.19,186.23,185.77,185.77,7630.0,184.5601,184.5997,184.1438,184.1438,7630.0
2024-08-14 10:00:00,185.9,186.07,185.33,185.56,4829.0,184.2726,184.4411,183.7076,183.9356,4829.0
2024-08-14 10:05:00,185.5,185.68,184.83,185.2,6585.0,183.8761,184.0545,183.212,183.5787,6585.0
2024-08-14 10:10:00,185.06,185.45,185.06,185.33,2110.0,183.44,183.8266,183.44,183.7076,2110.0
2024-08-14 10:15:00,185.24,185.44,184.83,184.9,9224.0,183.6184,183.8166,183.212,183.2814,9224.0
2024-08-14 10:20:00,184.9,184.9,184.22,184.43,17105.0,183.2814,183.2814,182.6073,182.8155,17105.0
2024-08-14 10:25:00,184.4,184.4,183.85,184.0,11897.0,182.7857,182.7857,182.2406,182.3893,11897.0
2024-08-14 10:30:00,183.98,184.4,183.64,183.65,14276.0,182.3694,182.7857,182.0324,182.0423,14276.0
2024-08-14 10:35:00,183.79,184.3,183.67,184.16,13010.0,182.1811,182.6866,182.0621,182.5479,13010.0
2024-08-14 10:40:00,184.22,184.65,184.19,184.55,12311.0,182.6073,183.0336,182.5776,182.9344,12311.0
2024-08-14 10:45:00,184.57,184.98,184.52,184.66,25010.0,182.9543,183.3607,182.9047,183.0435,25010.0
2024-08-14 10:50:00,184.59,184.76,184.46,184.5,10676.0,182.9741,183.1426,182.8452,182.8849,10676.0
2024-08-14 10:55:00,184.5,184.57,184.26,184.32,10695.0,182.8849,182.9543,182.647,182.7065,10695.0
2024-08-14 11:00:00,184.3,184.38,184.04,184.04,7580.0,182.6866,182.7659,182.4289,182.4289,7580.0
2024-08-14 11:05:00,184.04,184.21,183.99,183.99,4803.0,182.4289,182.5974,182.3793,182.3793,4803.0
2024-08-14 11:10:00,183.99,184.11,183.95,184.07,3498.0,182.3793,182.4983,182.3397,182.4586,3498.0
2024-08-14 11:15:00,183.97,184.18,183.85,184.13,6904.0,182.3595,182.5677,182.2406,182.5181,6904.0
2024-08-14 11:20:00,184.18,184.37,184.06,184.14,6499.0,182.5677,182.756,182.4487,182.528,6499.0
2024-08-14 11:25:00,184.16,184.24,184.05,184.08,4732.0,182.5479,182.6272,182.4388,182.4686,4732.0
2024-08-14 11:30:00,184.09,184.3,183.98,183.98,7634.0,182.4785,182.6866,182.3694,182.3694,7634.0
2024-08-14 11:35:00,183.98,183.98,183.68,183.7,13189.0,182.3694,182.3694,182.0721,182.0919,13189.0
2024-08-14 11:40:00,183.72,184.07,183.63,183.88,11139.0,182.1117,182.4586,182.0225,182.2703,11139.0
2024-08-14 11:45:00,183.9,183.9,183.47,183.47,3392.0,182.2901,182.2901,181.8639,181.8639,3392.0
2024-08-14 11:50:00,183.58,183.85,183.52,183.84,8985.0,181.9729,182.2406,181.9135,182.2307,8985.0
2024-08-14 11:55:00,183.85,183.91,183.66,183.84,11604.0,182.2406,182.3,182.0522,182.2307,11604.0
2024-08-14 12:00:00,183.86,184.03,183.76,183.84,7210.0,182.2505,182.419,182.1514,182.2307,7210.0
2024-08-14 12:05:00,183.87,184.2,183.77,183.84,8716.0,182.2604,182.5875,182.1613,182.2307,8716.0
2024-08-14 12:10:00,183.91,184.13,183.9,184.0,10227.0,182.3,182.5181,182.2901,182.3893,10227.0
2024-08-14 12:15:00,184.06,184.32,183.96,184.28,4114.0,182.4487,182.7065,182.3496,182.6668,4114.0
2024-08-14 12:20:00,184.23,184.23,183.44,183.54,7546.0,182.6172,182.6172,181.8342,181.9333,7546.0
2024-08-14 12:25:00,183.54,183.54,183.35,183.39,4900.0,181.9333,181.9333,181.7449,181.7846,4900.0
2024-08-14 12:30:00,183.37,183.45,183.28,183.36,6845.0,181.7648,181.8441,181.6756,181.7549,6845.0
2024-08-14 12:35:00,183.38,183.76,183.37,183.76,2217.0,181.7747,182.1514,181.7648,182.1514,2217.0
2024-08-14 12:40:00,183.78,183.88,183.38,183.42,4615.0,182.1712,182.2703,181.7747,181.8143,4615.0
2024-08-14 12:45:00,183.42,183.58,183.41,183.49,4806.0,181.8143,181.9729,181.8044,181.8837,4806.0
2024-08-14 12:50:00,183.49,183.82,183.49,183.81,3666.0,181.8837,182.2108,181.8837,182.2009,3666.0
2024-08-14 12:55:00,183.81,184.1,183.8,183.93,2413.0,182.2009,182.4884,182.191,182.3199,2413.0
2024-08-14 13:00:00,184.02,184.19,183.95,183.96,6825.0,182.4091,182.5776,182.3397,182.3496,6825.0
2024-08-14 13:05:00,183.99,184.01,183.81,183.88,5143.0,182.3793,182.3992,182.2009,182.2703,5143.0
2024-08-14 13:10:00,183.88,183.89,183.71,183.86,6215.0,182.2703,182.2802,182.1018,182.2505,6215.0
2024-08-14 13:15:00,183.86,183.97,183.66,183.68,11366.0,182.2505,182.3595,182.0522,182.0721,11366.0
2024-08-14 13:20:00,183.61,183.93,183.6,183.83,19271.0,182.0027,182.3199,181.9928,182.2207,19271.0
2024-08-14 13:25:00,183.83,183.88,183.76,183.86,5445.0,182.2207,182.2703,182.1514,182.2505,5445.0
2024-08-14 13:30:00,183.89,183.9,183.74,183.77,13923.0,182.2802,182.2901,182.1315,182.1613,13923.0
2024-08-14 13:35:00,183.8,183.92,183.76,183.88,10098.0,182.191,182.31,182.1514,182.2703,10098.0
2024-08-14 13:40:00,183.88,183.96,183.69,183.77,7023.0,182.2703,182.3496,182.082,182.1613,7023.0
2024-08-14 13:45:00,183.78,183.79,183.66,183.69,6915.0,182.1712,182.1811,182.0522,182.082,6915.0
2024-08-14 13:50:00,183.66,183.79,183.65,183.75,5143.0,182.0522,182.1811,182.0423,182.1414,5143.0
2024-08-14 13:55:00,183.75,184.17,183.69,184.13,23956.0,182.1414,182.5578,182.082,182.5181,23956.0
2024-08-14 14:00:00,184.13,184.13,183.61,183.73,14248.0,182.5181,182.5181,182.0027,182.1216,14248.0
2024-08-14 14:05:00,183.78,183.99,183.73,183.99,1758.0,182.1712,182.3793,182.1216,182.3793,1758.0
2024-08-14 14:10:00,184.0,184.0,183.61,183.62,6646.0,182.3893,182.3893,182.0027,182.0126,6646.0
2024-08-14 14:15:00,183.58,183.6,183.48,183.57,8739.0,181.9729,181.9928,181.8738,181.963,8739.0
2024-08-14 14:20:00,183.52,183.58,183.37,183.41,11549.0,181.9135,181.9729,181.7648,181.8044,11549.0
2024-08-14 14:25:00,183.43,183.61,183.42,183.59,22748.0,181.8242,182.0027,181.8143,181.9828,22748.0
2024-08-14 14:30:00,183.59,183.89,183.54,183.87,7169.0,181.9828,182.2802,181.9333,182.2604,7169.0
2024-08-14 14:35:00,183.78,183.89,183.62,183.8,17303.0,182.1712,182.2802,182.0126,182.191,17303.0
2024-08-14 14:40:00,183.78,183.81,183.68,183.69,9796.0,182.1712,182.2009,182.0721,182.082,9796.0
2024-08-14 14:45:00,183.73,183.84,183.68,183.79,5726.0,182.1216,182.2307,182.0721,182.1811,5726.0
2024-08-14 14:50:00,183.79,183.81,183.66,183.81,6520.0,182.1811,182.2009,182.0522,182.2009,6520.0
2024-08-14 14:55:00,183.72,184.04,183.72,183.93,6699.0,182.1117,182.4289,182.1117,182.3199,6699.0
2024-08-14 15:00:00,184.01,184.01,183.44,183.56,12556.0,182.3992,182.3992,181.8342,181.9531,12556.0
2024-08-14 15:05:00,183.59,183.65,183.47,183.47,6031.0,181.9828,182.0423,181.8639,181.8639,6031.0
2024-08-14 15:10:00,183.46,183.49,183.03,183.06,41652.0,181.854,181.8837,181.4277,181.4575,41652.0
2024-08-14 15:15:00,183.06,183.32,183.04,183.24,17264.0,181.4575,181.7152,181.4377,181.6359,17264.0
2024-08-14 15:20:00,183.3,183.34,182.92,182.98,32540.0,181.6954,181.735,181.3187,181.3782,32540.0
2024-08-14 15:25:00,182.97,183.23,182.86,182.92,20624.0,181.3683,181.626,181.2592,181.3187,20624.0
2024-08-14 15:30:00,182.89,182.92,182.58,182.64,32951.0,181.289,181.3187,180.9817,181.0412,32951.0
2024-08-14 15:35:00,182.64,182.75,182.49,182.56,39038.0,181.0412,181.1502,180.8925,180.9619,39038.0
2024-08-14 15:40:00,182.61,182.91,182.56,182.68,42379.0,181.0114,181.3088,180.9619,181.0808,42379.0
2024-08-14 15:45:00,182.7,182.86,182.57,182.74,44429.0,181.1006,181.2592,180.9718,181.1403,44429.0
2024-08-14 15:50:00,182.74,183.26,182.73,183.2,66239.0,181.1403,181.6557,181.1304,181.5963,66239.0
2024-08-14 15:55:00,183.31,183.71,183.17,183.32,163504.0,181.7053,182.1018,181.5665,181.7152,163504.0
2024-08-15 09:30:00,184.52,186.17,184.5,185.41,34800.0,182.9047,184.5403,182.8849,183.7869,34800.0
2024-08-15 09:35:00,185.27,185.7,184.89,184.9,13838.0,183.6481,184.0744,183.2715,183.2814,13838.0
2024-08-15 09:40:00,184.87,185.26,184.87,185.2,7338.0,183.2516,183.6382,183.2516,183.5787,7338.0
2024-08-15 09:45:00,185.2,185.25,184.77,184.77,25221.0,183.5787,183.6283,183.1525,183.1525,25221.0
2024-08-15 09:50:00,184.77,184.84,184.58,184.78,9919.0,183.1525,183.2219,182.9642,183.1624,9919.0
2024-08-15 09:55:00,184.79,184.81,184.42,184.43,6954.0,183.1723,183.1922,182.8056,182.8155,6954.0
2024-08-15 10:00:00,184.48,184.91,184.47,184.63,8549.0,182.865,183.2913,182.8551,183.0137,8549.0
2024-08-15 10:05:00,184.51,184.6,184.01,184.01,20684.0,182.8948,182.984,182.3992,182.3992,20684.0
2024-08-15 10:10:00,184.16,184.63,184.09,184.49,4542.0,182.5479,183.0137,182.4785,182.875,4542.0
2024-08-15 10:15:00,184.56,184.66,184.43,184.64,7573.0,182.9443,183.0435,182.8155,183.0236,7573.0
2024-08-15 10:20:00,184.68,184.68,184.05,184.05,6080.0,183.0633,183.0633,182.4388,182.4388,6080.0
2024-08-15 10:25:00,184.11,184.21,183.74,183.74,6757.0,182.4983,182.5974,182.1315,182.1315,6757.0
2024-08-15 10:30:00,183.79,183.79,183.05,183.1,28450.0,182.1811,182.1811,181.4476,181.4971,28450.0
2024-08-15 10:35:00,183.09,183.24,183.08,183.2,7027.0,181.4872,181.6359,181.4773,181.5963,7027.0
2024-08-15 10:40:00,183.2,183.42,182.8,183.09,23823.0,181.5963,181.8143,181.1998,181.4872,23823.0
2024-08-15 10:45:00,183.09,183.12,182.71,182.79,17486.0,181.4872,181.517,181.1105,181.1898,17486.0
2024-08-15 10:50:00,182.87,183.03,182.77,182.97,10762.0,181.2691,181.4277,181.17,181.3683,10762.0
2024-08-15 10:55:00,182.96,183.0,182.81,182.93,7868.0,181.3584,181.398,181.2097,181.3286,7868.0
2024-08-15 11:00:00,183.0,183.08,182.87,182.99,8783.0,181.398,181.4773,181.2691,181.3881,8783.0
2024-08-15 11:05:00,182.9,183.42,182.9,183.37,10644.0,181.2989,181.8143,181.2989,181.7648,10644.0
2024-08-15 11:10:00,183.43,183.43,183.21,183.41,2979.0,181.8242,181.8242,181.6062,181.8044,2979.0
2024-08-15 11:15:00,183.37,183.72,183.37,183.54,16423.0,181.7648,182.1117,181.7648,181.9333,16423.0
2024-08-15 11:20:00,183.55,183.79,183.53,183.69,3710.0,181.9432,182.1811,181.9234,182.082,3710.0
2024-08-15 11:25:00,183.73,183.86,183.56,183.64,20465.0,182.1216,182.2505,181.9531,182.0324,20465.0
2024-08-15 11:30:00,183.64,183.91,183.64,183.78,5110.0,182.0324,182.3,182.0324,182.1712,5110.0
2024-08-15 11:35:00,183.71,183.72,183.35,183.52,7199.0,182.1018,182.1117,181.7449,181.9135,7199.0
2024-08-15 11:40:00,183.58,183.61,183.44,183.58,3647.0,181.9729,182.0027,181.8342,181.9729,3647.0
2024-08-15 11:45:00,183.58,183.58,183.19,183.28,8614.0,181.9729,181.9729,181.5863,181.6756,8614.0
2024-08-15 11:50:00,183.39,183.45,183.17,183.45,19709.0,181.7846,181.8441,181.5665,181.8441,19709.0
2024-08-15 11:55:00,183.36,183.91,183.33,183.86,7030.0,181.7549,182.3,181.7251,182.2505,7030.0
2024-08-15 12:00:00,183.86,184.01,183.71,184.0,9462.0,182.2505,182.3992,182.1018,182.3893,9462.0
2024-08-15 12:05:00,183.86,184.12,183.59,183.96,28106.0,182.2505,182.5082,181.9828,182.3496,28106.0
2024-08-15 12:10:00,184.02,184.1,183.91,183.94,4871.0,182.4091,182.4884,182.3,182.3298,4871.0
2024-08-15 12:15:00,184.0,184.15,183.94,183.94,5351.0,182.3893,182.5379,182.3298,182.3298,5351.0
2024-08-15 12:20:00,184.0,184.0,183.87,183.96,3164.0,182.3893,182.3893,182.2604,182.3496,3164.0
2024-08-15 12:25:00,183.96,184.14,183.78,184.1,8904.0,182.3496,182.528,182.1712,182.4884,8904.0
2024-08-15 12:30:00,184.07,184.16,183.96,183.97,7112.0,182.4586,182.5479,182.3496,182.3595,7112.0
2024-08-15 12:35:00,183.99,183.99,183.8,183.85,4854.0,182.3793,182.3793,182.191,182.2406,4854.0
2024-08-15 12:40:00,183.86,183.87,183.64,183.8,4347.0,182.2505,182.2604,182.0324,182.191,4347.0
2024-08-15 12:45:00,183.81,183.81,183.67,183.75,4732.0,182.2009,182.2009,182.0621,182.1414,4732.0
2024-08-15 12:50:00,183.74,183.82,183.66,183.78,6519.0,182.1315,182.2108,182.0522,182.1712,6519.0
2024-08-15 12:55:00,183.8,183.88,183.7,183.81,5983.0,182.191,182.2703,182.0919,182.2009,5983.0
2024-08-15 13:00:00,183.77,183.88,183.75,183.75,4410.0,182.1613,182.2703,182.1414,182.1414,4410.0
2024-08-15 13:05:00,183.79,183.79,183.66,183.77,1998.0,182.1811,182.1811,182.0522,182.1613,1998.0
2024-08-15 13:10:00,183.7,183.84,183.64,183.75,6302.0,182.0919,182.2307,182.0324,182.1414,6302.0
2024-08-15 13:15:00,183.81,183.85,183.74,183.78,2397.0,182.2009,182.2406,182.1315,182.1712,2397.0
2024-08-15 13:20:00,183.75,183.92,183.74,183.92,6931.0,182.1414,182.31,182.1315,182.31,6931.0
2024-08-15 13:25:00,183.92,184.06,183.88,183.9,3217.0,182.31,182.4487,182.2703,182.2901,3217.0
2024-08-15 13:30:00,183.87,184.07,183.86,184.04,4257.0,182.2604,182.4586,182.2505,182.4289,4257.0
2024-08-15 13:35:00,184.11,184.2,184.06,184.12,1411.0,182.4983,182.5875,182.4487,182.5082,1411.0
2024-08-15 13:40:00,184.12,184.12,183.84,183.92,8365.0,182.5082,182.5082,182.2307,182.31,8365.0
2024-08-15 13:45:00,184.01,184.11,183.96,184.03,4362.0,182.3992,182.4983,182.3496,182.419,4362.0
2024-08-15 13:50:00,184.01,184.03,183.81,183.84,5622.0,182.3992,182.419,182.2009,182.2307,5622.0
2024-08-15 13:55:00,183.86,184.03,183.82,183.97,4659.0,182.2505,182.419,182.2108,182.3595,4659.0
2024-08-15 14:00:00,183.98,184.19,183.97,184.08,14567.0,182.3694,182.5776,182.3595,182.4686,14567.0
2024-08-15 14:05:00,184.02,184.2,183.85,184.08,6115.0,182.4091,182.5875,182.2406,182.4686,6115.0
2024-08-15 14:10:00,184.09,184.09,184.01,184.05,2046.0,182.4785,182.4785,182.3992,182.4388,2046.0
2024-08-15 14:15:00,184.06,184.12,183.91,184.02,3624.0,182.4487,182.5082,182.3,182.4091,3624.0
2024-08-15 14:20:00,183.93,184.0,183.73,183.92,13763.0,182.3199,182.3893,182.1216,182.31,13763.0
2024-08-15 14:25:00,183.95,183.95,183.84,183.86,5453.0,182.3397,182.3397,182.2307,182.2505,5453.0
2024-08-15 14:30:00,183.84,183.91,183.75,183.86,4283.0,182.2307,182.3,182.1414,182.2505,4283.0
2024-08-15 14:35:00,183.89,184.2,183.85,184.2,4290.0,182.2802,182.5875,182.2406,182.5875,4290.0
2024-08-15 14:40:00,184.23,184.52,184.18,184.32,15291.0,182.6172,182.9047,182.5677,182.7065,15291.0
2024-08-15 14:45:00,184.32,184.6,184.27,184.6,2039.0,182.7065,182.984,182.6569,182.984,2039.0
2024-08-15 14:50:00,184.57,184.57,184.36,184.55,9091.0,182.9543,182.9543,182.7461,182.9344,9091.0
2024-08-15 14:55:00,184.55,184.62,184.42,184.5,5260.0,182.9344,183.0038,182.8056,182.8849,5260.0
2024-08-15 15:00:00,184.5,184.55,184.26,184.34,15435.0,182.8849,182.9344,182.647,182.7263,15435.0
2024-08-15 15:05:00,184.44,184.44,184.21,184.21,4983.0,182.8254,182.8254,182.5974,182.5974,4983.0
2024-08-15 15:10:00,184.29,184.29,184.09,184.13,9274.0,182.6767,182.6767,182.4785,182.5181,9274.0
2024-08-15 15:15:00,184.17,184.17,184.0,184.0,10415.0,182.5578,182.5578,182.3893,182.3893,10415.0
2024-08-15 15:20:00,184.03,184.08,183.93,183.99,10344.0,182.419,182.4686,182.3199,182.3793,10344.0
2024-08-15 15:25:00,183.97,184.07,183.94,184.03,9101.0,182.3595,182.4586,182.3298,182.419,9101.0
2024-08-15 15:30:00,184.03,184.04,183.86,183.9,11239.0,182.419,182.4289,182.2505,182.2901,11239.0
2024-08-15 15:35:00,183.91,184.15,183.9,184.12,14606.0,182.3,182.5379,182.2901,182.5082,14606.0
2024-08-15 15:40:00,184.14,184.14,183.89,183.89,21704.0,182.528,182.528,182.2802,182.2802,21704.0
2024-08-15 15:45:00,183.89,184.1,183.8,183.98,30160.0,182.2802,182.4884,182.191,182.3694,30160.0
2024-08-15 15:50:00,183.91,184.03,183.78,184.03,35994.0,182.3,182.419,182.1712,182.419,35994.0
2024-08-15 15:55:00,184.09,184.17,183.81,184.09,96319.0,182.4785,182.5578,182.2009,182.4785,96319.0
2024-08-16 09:30:00,183.72,184.06,183.58,183.81,81295.0,182.1117,182.4487,181.9729,182.2009,81295.0
2024-08-16 09:35:00,183.9,184.08,183.47,183.48,8625.0,182.2901,182.4686,181.8639,181.8738,8625.0
2024-08-16 09:40:00,183.48,183.48,182.65,182.77,10690.0,181.8738,181.8738,181.0511,181.17,10690.0
2024-08-16 09:45:00,182.99,183.09,182.25,182.49,15734.0,181.3881,181.4872,180.6546,180.8925,15734.0
2024-08-16 09:50:00,182.57,183.03,182.49,183.03,18184.0,180.9718,181.4277,180.8925,181.4277,18184.0
2024-08-16 09:55:00,182.96,183.19,182.77,182.77,6400.0,181.3584,181.5863,181.17,181.17,6400.0
2024-08-16 10:00:00,182.75,183.81,182.75,183.7,5579.0,181.1502,182.2009,181.1502,182.0919,5579.0
2024-08-16 10:05:00,183.66,183.85,183.25,183.4,21288.0,182.0522,182.2406,181.6458,181.7945,21288.0
2024-08-16 10:10:00,183.31,183.5,183.26,183.39,18833.0,181.7053,181.8936,181.6557,181.7846,18833.0
2024-08-16 10:15:00,183.43,183.51,183.29,183.3,19591.0,181.8242,181.9035,181.6855,181.6954,19591.0
2024-08-16 10:20:00,183.25,183.26,182.61,182.62,10774.0,181.6458,181.6557,181.0114,181.0213,10774.0
2024-08-16 10:25:00,182.7,182.98,182.56,182.93,15048.0,181.1006,181.3782,180.9619,181.3286,15048.0
2024-08-16 10:30:00,182.93,182.99,182.78,182.85,23551.0,181.3286,181.3881,181.1799,181.2493,23551.0
2024-08-16 10:35:00,182.85,183.42,182.78,183.31,14407.0,181.2493,181.8143,181.1799,181.7053,14407.0
2024-08-16 10:40:00,183.35,183.45,183.14,183.23,8881.0,181.7449,181.8441,181.5368,181.626,8881.0
2024-08-16 10:45:00,183.23,183.46,183.19,183.35,6066.0,181.626,181.854,181.5863,181.7449,6066.0
2024-08-16 10:50:00,183.49,183.89,183.49,183.78,10659.0,181.8837,182.2802,181.8837,182.1712,10659.0
2024-08-16 10:55:00,183.84,183.98,183.61,183.7,7119.0,182.2307,182.3694,182.0027,182.0919,7119.0
2024-08-16 11:00:00,183.7,183.7,183.41,183.5,3290.0,182.0919,182.0919,181.8044,181.8936,3290.0
2024-08-16 11:05:00,183.43,183.56,183.39,183.44,8925.0,181.8242,181.9531,181.7846,181.8342,8925.0
2024-08-16 11:10:00,183.44,183.66,183.34,183.4,15654.0,181.8342,182.0522,181.735,181.7945,15654.0
2024-08-16 11:15:00,183.4,183.7,183.25,183.7,15061.0,181.7945,182.0919,181.6458,182.0919,15061.0
2024-08-16 11:20:00,183.61,183.79,183.52,183.78,5086.0,182.0027,182.1811,181.9135,182.1712,5086.0
2024-08-16 11:25:00,183.78,184.09,183.7,183.99,10263.0,182.1712,182.4785,182.0919,182.3793,10263.0
2024-08-16 11:30:00,184.05,184.11,183.9,184.06,6731.0,182.4388,182.4983,182.2901,182.4487,6731.0
2024-08-16 11:35:00,184.09,184.11,183.65,183.69,14500.0,182.4785,182.4983,182.0423,182.082,14500.0
2024-08-16 11:40:00,183.63,183.82,183.56,183.82,3970.0,182.0225,182.2108,181.9531,182.2108,3970.0
2024-08-16 11:45:00,183.82,183.95,183.75,183.93,4107.0,182.2108,182.3397,182.1414,182.3199,4107.0
2024-08-16 11:50:00,183.76,183.85,183.67,183.76,6232.0,182.1514,182.2406,182.0621,182.1514,6232.0
2024-08-16 11:55:00,183.75,183.94,183.74,183.93,5264.0,182.1414,182.3298,182.1315,182.3199,5264.0
2024-08-16 12:00:00,183.87,183.94,183.83,183.91,5827.0,182.2604,182.3298,182.2207,182.3,5827.0
2024-08-16 12:05:00,183.83,183.93,183.72,183.89,4047.0,182.2207,182.3199,182.1117,182.2802,4047.0
2024-08-16 12:10:00,183.91,184.04,183.8,184.04,29158.0,182.3,182.4289,182.191,182.4289,29158.0
2024-08-16 12:15:00,183.92,184.1,183.92,184.08,2245.0,182.31,182.4884,182.31,182.4686,2245.0
2024-08-16 12:20:00,184.02,184.02,183.9,183.96,1994.0,182.4091,182.4091,182.2901,182.3496,1994.0
2024-08-16 12:25:00,183.96,183.96,183.71,183.77,4663.0,182.3496,182.3496,182.1018,182.1613,4663.0
2024-08-16 12:30:00,183.8,183.82,183.7,183.71,3711.0,182.191,182.2108,182.0919,182.1018,3711.0
2024-08-16 12:35:00,183.7,183.76,183.6,183.6,5681.0,182.0919,182.1514,181.9928,181.9928,5681.0
2024-08-16 12:40:00,183.61,183.83,183.52,183.78,13051.0,182.0027,182.2207,181.9135,182.1712,13051.0
2024-08-16 12:45:00,183.78,183.87,183.77,183.84,4003.0,182.1712,182.2604,182.1613,182.2307,4003.0
2024-08-16 12:50:00,183.88,183.9,183.87,183.9,2386.0,182.2703,182.2901,182.2604,182.2901,2386.0
2024-08-16 12:55:00,184.01,184.26,183.97,184.26,2762.0,182.3992,182.647,182.3595,182.647,2762.0
2024-08-16 13:00:00,184.28,184.28,184.14,184.19,2458.0,182.6668,182.6668,182.528,182.5776,2458.0
2024-08-16 13:05:00,184.12,184.17,183.97,184.03,6059.0,182.5082,182.5578,182.3595,182.419,6059.0
2024-08-16 13:10:00,183.98,183.99,183.81,183.94,10276.0,182.3694,182.3793,182.2009,182.3298,10276.0
2024-08-16 13:15:00,183.97,184.07,183.92,184.05,9109.0,182.3595,182.4586,182.31,182.4388,9109.0
2024-08-16 13:20:00,184.05,184.2,184.05,184.2,5154.0,182.4388,182.5875,182.4388,182.5875,5154.0
2024-08-16 13:25:00,184.15,184.15,183.99,184.06,4791.0,182.5379,182.5379,182.3793,182.4487,4791.0
2024-08-16 13:30:00,184.06,184.06,183.97,184.02,2286.0,182.4487,182.4487,182.3595,182.4091,2286.0
2024-08-16 13:35:00,183.98,184.04,183.93,183.94,4689.0,182.3694,182.4289,182.3199,182.3298,4689.0
2024-08-16 13:40:00,183.94,183.99,183.75,183.77,4806.0,182.3298,182.3793,182.1414,182.1613,4806.0
2024-08-16 13:45:00,183.76,184.02,183.75,184.02,6807.0,182.1514,182.4091,182.1414,182.4091,6807.0
2024-08-16 13:50:00,184.05,184.05,183.9,183.99,2358.0,182.4388,182.4388,182.2901,182.3793,2358.0
2024-08-16 13:55:00,183.99,184.15,183.99,184.15,4274.0,182.3793,182.5379,182.3793,182.5379,4274.0
2024-08-16 14:00:00,184.06,184.06,183.9,183.9,5531.0,182.4487,182.4487,182.2901,182.2901,5531.0
2024-08-16 14:05:00,183.92,184.06,183.92,183.97,6136.0,182.31,182.4487,182.31,182.3595,6136.0
2024-08-16 14:10:00,183.92,184.0,183.82,183.93,7907.0,182.31,182.3893,182.2108,182.3199,7907.0
2024-08-16 14:15:00,183.93,184.0,183.92,183.97,5790.0,182.3199,182.3893,182.31,182.3595,5790.0
2024-08-16 14:20:00,183.94,184.02,183.94,184.0,2936.0,182.3298,182.4091,182.3298,182.3893,2936.0
2024-08-16 14:25:00,184.0,184.02,183.9,184.02,6137.0,182.3893,182.4091,182.2901,182.4091,6137.0
2024-08-16 14:30:00,183.99,184.16,183.97,184.12,8958.0,182.3793,182.5479,182.3595,182.5082,8958.0
2024-08-16 14:35:00,184.13,184.17,184.08,184.16,4021.0,182.5181,182.5578,182.4686,182.5479,4021.0
2024-08-16 14:40:00,184.12,184.15,184.07,184.08,3779.0,182.5082,182.5379,182.4586,182.4686,3779.0
2024-08-16 14:45:00,184.08,184.25,184.07,184.25,8318.0,182.4686,182.6371,182.4586,182.6371,8318.0
2024-08-16 14:50:00,184.25,184.47,184.23,184.47,3864.0,182.6371,182.8551,182.6172,182.8551,3864.0
2024-08-16 14:55:00,184.4,184.41,184.35,184.4,3046.0,182.7857,182.7957,182.7362,182.7857,3046.0
2024-08-16 15:00:00,184.39,184.61,184.38,184.45,9007.0,182.7758,182.9939,182.7659,182.8353,9007.0
2024-08-16 15:05:00,184.5,184.53,184.44,184.5,6351.0,182.8849,182.9146,182.8254,182.8849,6351.0
2024-08-16 15:10:00,184.5,184.51,184.38,184.44,7830.0,182.8849,182.8948,182.7659,182.8254,7830.0
2024-08-16 15:15:00,184.46,184.52,184.29,184.45,9747.0,182.8452,182.9047,182.6767,182.8353,9747.0
2024-08-16 15:20:00,184.41,184.41,184.2,184.2,6060.0,182.7957,182.7957,182.5875,182.5875,6060.0
2024-08-16 15:25:00,184.28,184.28,183.96,184.01,9050.0,182.6668,182.6668,182.3496,182.3992,9050.0
2024-08-16 15:30:00,184.0,184.13,183.98,184.12,15370.0,182.3893,182.5181,182.3694,182.5082,15370.0
2024-08-16 15:35:00,184.11,184.3,184.08,184.26,9607.0,182.4983,182.6866,182.4686,182.647,9607.0
2024-08-16 15:40:00,184.29,184.32,184.23,184.28,7503.0,182.6767,182.7065,182.6172,182.6668,7503.0
2024-08-16 15:45:00,184.28,184.28,183.93,183.95,16716.0,182.6668,182.6668,182.3199,182.3397,16716.0
2024-08-16 15:50:00,183.94,183.98,183.65,183.76,30007.0,182.3298,182.3694,182.0423,182.1514,30007.0
2024-08-16 15:55:00,183.7,183.78,183.52,183.74,100913.0,182.0919,182.1712,181.9135,182.1315,100913.0
2024-08-19 09:30:00,183.8,184.0,182.99,183.99,35934.0,182.191,182.3893,181.3881,182.3793,35934.0
2024-08-19 09:35:00,184.28,184.29,183.7,183.7,6677.0,182.6668,182.6767,182.0919,182.0919,6677.0
2024-08-19 09:40:00,183.59,183.59,183.08,183.15,5494.0,181.9828,181.9828,181.4773,181.5467,5494.0
2024-08-19 09:45:00,183.15,183.45,182.88,182.9,9774.0,181.5467,181.8441,181.2791,181.2989,9774.0
2024-08-19 09:50:00,182.88,182.97,182.68,182.97,8403.0,181.2791,181.3683,181.0808,181.3683,8403.0
2024-08-19 09:55:00,182.87,183.14,182.81,182.9,4464.0,181.2691,181.5368,181.2097,181.2989,4464.0
2024-08-19 10:00:00,183.0,183.16,182.91,183.02,15953.0,181.398,181.5566,181.3088,181.4178,15953.0
2024-08-19 10:05:00,183.03,183.21,182.87,182.87,14409.0,181.4277,181.6062,181.2691,181.2691,14409.0
2024-08-19 10:10:00,182.95,183.09,182.87,182.98,12904.0,181.3484,181.4872,181.2691,181.3782,12904.0
2024-08-19 10:15:00,182.85,183.0,182.69,182.77,15200.0,181.2493,181.398,181.0907,181.17,15200.0
2024-08-19 10:20:00,182.77,182.95,182.56,182.84,10408.0,181.17,181.3484,180.9619,181.2394,10408.0
2024-08-19 10:25:00,182.82,183.17,182.82,182.97,19843.0,181.2196,181.5665,181.2196,181.3683,19843.0
2024-08-19 10:30:00,182.97,183.05,182.87,182.94,9536.0,181.3683,181.4476,181.2691,181.3385,9536.0
2024-08-19 10:35:00,182.85,182.85,182.73,182.77,4829.0,181.2493,181.2493,181.1304,181.17,4829.0
2024-08-19 10:40:00,182.76,183.01,182.76,182.96,8420.0,181.1601,181.4079,181.1601,181.3584,8420.0
2024-08-19 10:45:00,182.98,183.03,182.85,182.91,5914.0,181.3782,181.4277,181.2493,181.3088,5914.0
2024-08-19 10:50:00,182.86,183.11,182.86,183.09,17548.0,181.2592,181.507,181.2592,181.4872,17548.0
2024-08-19 10:55:00,182.99,183.04,182.97,182.97,1494.0,181.3881,181.4377,181.3683,181.3683,1494.0
2024-08-19 11:00:00,183.03,183.09,182.97,183.02,11667.0,181.4277,181.4872,181.3683,181.4178,11667.0
2024-08-19 11:05:00,183.02,183.25,183.02,183.07,16725.0,181.4178,181.6458,181.4178,181.4674,16725.0
2024-08-19 11:10:00,183.04,183.18,182.96,183.15,16759.0,181.4377,181.5764,181.3584,181.5467,16759.0
2024-08-19 11:15:00,183.2,183.2,183.1,183.16,4541.0,181.5963,181.5963,181.4971,181.5566,4541.0
2024-08-19 11:20:00,183.16,183.21,183.06,183.19,14264.0,181.5566,181.6062,181.4575,181.5863,14264.0
2024-08-19 11:25:00,183.22,183.32,183.18,183.24,10090.0,181.6161,181.7152,181.5764,181.6359,10090.0
2024-08-19 11:30:00,183.22,183.25,183.16,183.16,6088.0,181.6161,181.6458,181.5566,181.5566,6088.0
2024-08-19 11:35:00,183.18,183.44,183.16,183.29,12486.0,181.5764,181.8342,181.5566,181.6855,12486.0
2024-08-19 11:40:00,183.3,183.34,183.24,183.3,9981.0,181.6954,181.735,181.6359,181.6954,9981.0
2024-08-19 11:45:00,183.35,183.36,183.28,183.29,7206.0,181.7449,181.7549,181.6756,181.6855,7206.0
2024-08-19 11:50:00,183.33,183.43,183.3,183.4,11258.0,181.7251,181.8242,181.6954,181.7945,11258.0
2024-08-19 11:55:00,183.4,183.4,182.93,182.99,9423.0,181.7945,181.7945,181.3286,181.3881,9423.0
2024-08-19 12:00:00,182.99,183.07,182.93,183.06,8133.0,181.3881,181.4674,181.3286,181.4575,8133.0
2024-08-19 12:05:00,183.08,183.09,183.02,183.02,5018.0,181.4773,181.4872,181.4178,181.4178,5018.0
2024-08-19 12:10:00,183.02,183.08,182.98,183.07,10669.0,181.4178,181.4773,181.3782,181.4674,10669.0
2024-08-19 12:15:00,183.05,183.08,183.0,183.02,8738.0,181.4476,181.4773,181.398,181.4178,8738.0
2024-08-19 12:20:00,183.04,183.11,182.96,182.98,9102.0,181.4377,181.507,181.3584,181.3782,9102.0
2024-08-19 12:25:00,182.98,183.29,182.98,183.23,10338.0,181.3782,181.6855,181.3782,181.626,10338.0
2024-08-19 12:30:00,183.24,183.24,183.09,183.09,6492.0,181.6359,181.6359,181.4872,181.4872,6492.0
2024-08-19 12:35:00,183.1,183.15,183.0,183.07,9686.0,181.4971,181.5467,181.398,181.4674,9686.0
2024-08-19 12:40:00,183.08,183.19,183.04,183.04,5896.0,181.4773,181.5863,181.4377,181.4377,5896.0
2024-08-19 12:45:00,183.09,183.24,183.04,183.19,11383.0,181.4872,181.6359,181.4377,181.5863,11383.0
2024-08-19 12:50:00,183.2,183.21,183.1,183.11,3715.0,181.5963,181.6062,181.4971,181.507,3715.0
2024-08-19 12:55:00,183.15,183.22,183.0,183.14,10427.0,181.5467,181.6161,181.398,181.5368,10427.0
2024-08-19 13:00:00,183.09,183.13,182.98,183.12,5806.0,181.4872,181.5269,181.3782,181.517,5806.0
2024-08-19 13:05:00,183.12,183.25,183.12,183.14,8006.0,181.517,181.6458,181.517,181.5368,8006.0
2024-08-19 13:10:00,183.14,183.34,183.13,183.21,8567.0,181.5368,181.735,181.5269,181.6062,8567.0
2024-08-19 13:15:00,183.21,183.23,183.15,183.2,3360.0,181.6062,181.626,181.5467,181.5963,3360.0
2024-08-19 13:20:00,183.16,183.2,182.98,183.02,7739.0,181.5566,181.5963,181.3782,181.4178,7739.0
2024-08-19 13:25:00,183.02,183.19,182.92,183.19,11022.0,181.4178,181.5863,181.3187,181.5863,11022.0
2024-08-19 13:30:00,183.15,183.15,183.01,183.02,7783.0,181.5467,181.5467,181.4079,181.4178,7783.0
2024-08-19 13:35:00,183.02,183.11,182.95,182.96,12749.0,181.4178,181.507,181.3484,181.3584,12749.0
2024-08-19 13:40:00,183.01,183.01,182.9,182.92,2369.0,181.4079,181.4079,181.2989,181.3187,2369.0
2024-08-19 13:45:00,182.98,183.19,182.93,183.19,9431.0,181.3782,181.5863,181.3286,181.5863,9431.0
2024-08-19 13:50:00,183.21,183.3,183.18,183.24,1667.0,181.6062,181.6954,181.5764,181.6359,1667.0
2024-08-19 13:55:00,183.21,183.56,183.18,183.54,10373.0,181.6062,181.9531,181.5764,181.9333,10373.0
2024-08-19 14:00:00,183.54,183.62,183.43,183.43,5788.0,181.9333,182.0126,181.8242,181.8242,5788.0
2024-08-19 14:05:00,183.45,183.5,183.33,183.34,4569.0,181.8441,181.8936,181.7251,181.735,4569.0
2024-08-19 14:10:00,183.3,183.47,183.24,183.42,12701.0,181.6954,181.8639,181.6359,181.8143,12701.0
2024-08-19 14:15:00,183.42,183.42,183.29,183.29,6889.0,181.8143,181.8143,181.6855,181.6855,6889.0
2024-08-19 14:20:00,183.25,183.31,183.24,183.28,5561.0,181.6458,181.7053,181.6359,181.6756,5561.0
2024-08-19 14:25:00,183.29,183.3,183.1,183.15,8485.0,181.6855,181.6954,181.4971,181.5467,8485.0
2024-08-19 14:30:00,183.11,183.23,183.09,183.21,11782.0,181.507,181.626,181.4872,181.6062,11782.0
2024-08-19 14:35:00,183.21,183.47,183.21,183.42,7015.0,181.6062,181.8639,181.6062,181.8143,7015.0
2024-08-19 14:40:00,183.42,183.59,183.41,183.5,8096.0,181.8143,181.9828,181.8044,181.8936,8096.0
2024-08-19 14:45:00,183.49,183.59,183.48,183.56,4034.0,181.8837,181.9828,181.8738,181.9531,4034.0
2024-08-19 14:50:00,183.52,183.53,183.38,183.4,10224.0,181.9135,181.9234,181.7747,181.7945,10224.0
2024-08-19 14:55:00,183.4,183.59,183.4,183.48,10988.0,181.7945,181.9828,181.7945,181.8738,10988.0
2024-08-19 15:00:00,183.44,183.49,183.18,183.23,7180.0,181.8342,181.8837,181.5764,181.626,7180.0
2024-08-19 15:05:00,183.21,183.42,183.2,183.26,8116.0,181.6062,181.8143,181.5963,181.6557,8116.0
2024-08-19 15:10:00,183.2,183.36,183.2,183.36,8113.0,181.5963,181.7549,181.5963,181.7549,8113.0
2024-08-19 15:15:00,183.32,183.41,183.3,183.38,9029.0,181.7152,181.8044,181.6954,181.7747,9029.0
2024-08-19 15:20:00,183.42,183.49,183.33,183.48,13354.0,181.8143,181.8837,181.7251,181.8738,13354.0
2024-08-19 15:25:00,183.48,183.59,183.43,183.54,9707.0,181.8738,181.9828,181.8242,181.9333,9707.0
2024-08-19 15:30:00,183.56,183.63,183.4,183.56,9816.0,181.9531,182.0225,181.7945,181.9531,9816.0
2024-08-19 15:35:00,183.56,183.57,183.46,183.56,14071.0,181.9531,181.963,181.854,181.9531,14071.0
2024-08-19 15:40:00,183.56,183.59,183.48,183.58,16279.0,181.9531,181.9828,181.8738,181.9729,16279.0
2024-08-19 15:45:00,183.59,183.69,183.46,183.61,25063.0,181.9828,182.082,181.854,182.0027,25063.0
2024-08-19 15:50:00,183.59,183.96,183.59,183.9,40681.0,181.9828,182.3496,181.9828,182.2901,40681.0
2024-08-19 15:55:00,183.91,184.52,183.88,184.49,131575.0,182.3,182.9047,182.2703,182.875,131575.0
2024-08-20 09:30:00,184.48,184.48,183.6,184.21,35610.0,182.865,182.865,181.9928,182.5974,35610.0
2024-08-20 09:35:00,184.08,184.55,184.07,184.34,10020.0,182.4686,182.9344,182.4586,182.7263,10020.0
2024-08-20 09:40:00,184.46,184.54,184.13,184.49,5924.0,182.8452,182.9245,182.5181,182.875,5924.0
2024-08-20 09:45:00,184.5,184.76,184.37,184.47,25833.0,182.8849,183.1426,182.756,182.8551,25833.0
2024-08-20 09:50:00,184.47,184.51,184.19,184.32,14597.0,182.8551,182.8948,182.5776,182.7065,14597.0
2024-08-20 09:55:00,184.28,184.31,183.96,184.14,5062.0,182.6668,182.6965,182.3496,182.528,5062.0
2024-08-20 10:00:00,184.21,184.33,184.03,184.12,6379.0,182.5974,182.7164,182.419,182.5082,6379.0
2024-08-20 10:05:00,184.19,184.2,184.0,184.08,7926.0,182.5776,182.5875,182.3893,182.4686,7926.0
2024-08-20 10:10:00,184.08,184.09,183.93,183.96,6049.0,182.4686,182.4785,182.3199,182.3496,6049.0
2024-08-20 10:15:00,183.87,184.07,183.86,183.88,4420.0,182.2604,182.4586,182.2505,182.2703,4420.0
2024-08-20 10:20:00,183.94,183.97,183.75,183.75,10629.0,182.3298,182.3595,182.1414,182.1414,10629.0
2024-08-20 10:25:00,183.81,184.08,183.65,183.77,10419.0,182.2009,182.4686,182.0423,182.1613,10419.0
2024-08-20 10:30:00,183.84,183.84,183.56,183.78,7285.0,182.2307,182.2307,181.9531,182.1712,7285.0
2024-08-20 10:35:00,183.67,183.81,183.54,183.75,5163.0,182.0621,182.2009,181.9333,182.1414,5163.0
2024-08-20 10:40:00,183.61,183.75,183.5,183.61,4632.0,182.0027,182.1414,181.8936,182.0027,4632.0
2024-08-20 10:45:00,183.63,183.76,183.47,183.48,6085.0,182.0225,182.1514,181.8639,181.8738,6085.0
2024-08-20 10:50:00,183.48,183.9,183.46,183.9,2416.0,181.8738,182.2901,181.854,182.2901,2416.0
2024-08-20 10:55:00,183.9,183.93,183.67,183.67,4706.0,182.2901,182.3199,182.0621,182.0621,4706.0
2024-08-20 11:00:00,183.71,183.71,183.56,183.67,4043.0,182.1018,182.1018,181.9531,182.0621,4043.0
2024-08-20 11:05:00,183.71,183.72,183.54,183.62,6440.0,182.1018,182.1117,181.9333,182.0126,6440.0
2024-08-20 11:10:00,183.62,183.63,183.41,183.47,4544.0,182.0126,182.0225,181.8044,181.8639,4544.0
2024-08-20 11:15:00,183.45,183.65,183.45,183.62,4563.0,181.8441,182.0423,181.8441,182.0126,4563.0
2024-08-20 11:20:00,183.61,183.67,183.51,183.56,5337.0,182.0027,182.0621,181.9035,181.9531,5337.0
2024-08-20 11:25:00,183.54,183.57,183.37,183.39,4984.0,181.9333,181.963,181.7648,181.7846,4984.0
2024-08-20 11:30:00,183.42,183.56,183.2,183.24,4498.0,181.8143,181.9531,181.5963,181.6359,4498.0
2024-08-20 11:35:00,183.33,183.46,183.24,183.38,6590.0,181.7251,181.854,181.6359,181.7747,6590.0
2024-08-20 11:40:00,183.3,183.37,183.26,183.33,4954.0,181.6954,181.7648,181.6557,181.7251,4954.0
2024-08-20 11:45:00,183.27,183.28,183.16,183.26,1807.0,181.6656,181.6756,181.5566,181.6557,1807.0
2024-08-20 11:50:00,183.19,183.28,183.03,183.21,8534.0,181.5863,181.6756,181.4277,181.6062,8534.0
2024-08-20 11:55:00,183.24,183.39,183.24,183.39,2913.0,181.6359,181.7846,181.6359,181.7846,2913.0
2024-08-20 12:00:00,183.3,183.39,183.24,183.31,7930.0,181.6954,181.7846,181.6359,181.7053,7930.0
2024-08-20 12:05:00,183.3,183.38,183.29,183.38,1433.0,181.6954,181.7747,181.6855,181.7747,1433.0
2024-08-20 12:10:00,183.38,183.42,183.34,183.39,2756.0,181.7747,181.8143,181.735,181.7846,2756.0
2024-08-20 12:15:00,183.33,183.37,183.21,183.21,4786.0,181.7251,181.7648,181.6062,181.6062,4786.0
2024-08-20 12:20:00,183.21,183.23,183.15,183.2,2585.0,181.6062,181.626,181.5467,181.5963,2585.0
2024-08-20 12:25:00,183.15,183.44,183.15,183.4,2202.0,181.5467,181.8342,181.5467,181.7945,2202.0
2024-08-20 12:30:00,183.45,183.45,183.29,183.36,2446.0,181.8441,181.8441,181.6855,181.7549,2446.0
2024-08-20 12:35:00,183.4,183.51,183.28,183.51,3821.0,181.7945,181.9035,181.6756,181.9035,3821.0
2024-08-20 12:40:00,183.47,183.47,183.23,183.33,2470.0,181.8639,181.8639,181.626,181.7251,2470.0
2024-08-20 12:45:00,183.33,183.33,183.21,183.33,1971.0,181.7251,181.7251,181.6062,181.7251,1971.0
2024-08-20 12:50:00,183.4,183.4,183.15,183.18,2587.0,181.7945,181.7945,181.5467,181.5764,2587.0
2024-08-20 12:55:00,183.17,183.33,183.14,183.24,3850.0,181.5665,181.7251,181.5368,181.6359,3850.0
2024-08-20 13:00:00,183.16,183.23,183.06,183.06,3842.0,181.5566,181.626,181.4575,181.4575,3842.0
2024-08-20 13:05:00,183.01,183.24,183.01,183.24,1964.0,181.4079,181.6359,181.4079,181.6359,1964.0
2024-08-20 13:10:00,183.26,183.31,183.26,183.26,781.0,181.6557,181.7053,181.6557,181.6557,781.0
2024-08-20 13:15:00,183.25,183.27,183.03,183.03,2703.0,181.6458,181.6656,181.4277,181.4277,2703.0
2024-08-20 13:20:00,183.08,183.08,182.95,182.99,2230.0,181.4773,181.4773,181.3484,181.3881,2230.0
2024-08-20 13:25:00,182.99,183.07,182.94,183.06,3170.0,181.3881,181.4674,181.3385,181.4575,3170.0
2024-08-20 13:30:00,183.05,183.12,183.04,183.05,1901.0,181.4476,181.517,181.4377,181.4476,1901.0
2024-08-20 13:35:00,183.04,183.04,182.9,182.98,3442.0,181.4377,181.4377,181.2989,181.3782,3442.0
2024-08-20 13:40:00,182.96,183.03,182.96,183.03,1883.0,181.3584,181.4277,181.3584,181.4277,1883.0
2024-08-20 13:45:00,183.03,183.16,182.99,183.11,8254.0,181.4277,181.5566,181.3881,181.507,8254.0
2024-08-20 13:50:00,183.13,183.18,183.06,183.08,3241.0,181.5269,181.5764,181.4575,181.4773,3241.0
2024-08-20 13:55:00,183.09,183.16,183.08,183.16,1965.0,181.4872,181.5566,181.4773,181.5566,1965.0
2024-08-20 14:00:00,183.15,183.28,183.12,183.28,4546.0,181.5467,181.6756,181.517,181.6756,4546.0
2024-08-20 14:05:00,183.3,183.35,183.25,183.25,2976.0,181.6954,181.7449,181.6458,181.6458,2976.0
2024-08-20 14:10:00,183.3,183.37,183.26,183.37,1840.0,181.6954,181.7648,181.6557,181.7648,1840.0
2024-08-20 14:15:00,183.36,183.54,183.36,183.5,3752.0,181.7549,181.9333,181.7549,181.8936,3752.0
2024-08-20 14:20:00,183.51,183.64,183.48,183.64,4557.0,181.9035,182.0324,181.8738,182.0324,4557.0
2024-08-20 14:25:00,183.64,183.71,183.61,183.64,2968.0,182.0324,182.1018,182.0027,182.0324,2968.0
2024-08-20 14:30:00,183.64,183.65,183.53,183.53,2841.0,182.0324,182.0423,181.9234,181.9234,2841.0
2024-08-20 14:35:00,183.47,183.53,183.28,183.36,2702.0,181.8639,181.9234,181.6756,181.7549,2702.0
2024-08-20 14:40:00,183.28,183.5,183.28,183.36,14913.0,181.6756,181.8936,181.6756,181.7549,14913.0
2024-08-20 14:45:00,183.42,183.45,183.36,183.42,2360.0,181.8143,181.8441,181.7549,181.8143,2360.0
2024-08-20 14:50:00,183.42,183.52,183.36,183.43,4255.0,181.8143,181.9135,181.7549,181.8242,4255.0
2024-08-20 14:55:00,183.37,183.43,183.2,183.2,3641.0,181.7648,181.8242,181.5963,181.5963,3641.0
2024-08-20 15:00:00,183.27,183.42,183.18,183.36,3532.0,181.6656,181.8143,181.5764,181.7549,3532.0
2024-08-20 15:05:00,183.35,183.4,183.3,183.34,3734.0,181.7449,181.7945,181.6954,181.735,3734.0
2024-08-20 15:10:00,183.34,183.35,183.24,183.35,2403.0,181.735,181.7449,181.6359,181.7449,2403.0
2024-08-20 15:15:00,183.39,183.39,183.13,183.16,5358.0,181.7846,181.7846,181.5269,181.5566,5358.0
2024-08-20 15:20:00,183.19,183.28,183.17,183.17,4289.0,181.5863,181.6756,181.5665,181.5665,4289.0
2024-08-20 15:25:00,183.21,183.21,183.05,183.12,7879.0,181.6062,181.6062,181.4476,181.517,7879.0
2024-08-20 15:30:00,183.16,183.29,183.09,183.26,7548.0,181.5566,181.6855,181.4872,181.6557,7548.0
2024-08-20 15:35:00,183.26,183.26,183.13,183.16,12924.0,181.6557,181.6557,181.5269,181.5566,12924.0
2024-08-20 15:40:00,183.16,183.19,183.05,183.1,10400.0,181.5566,181.5863,181.4476,181.4971,10400.0
2024-08-20 15:45:00,183.1,183.54,183.04,183.53,15753.0,181.4971,181.9333,181.4377,181.9234,15753.0
2024-08-20 15:50:00,183.54,183.79,183.46,183.69,28116.0,181.9333,182.1811,181.854,182.082,28116.0
2024-08-20 15:55:00,183.62,183.71,183.43,183.6,74686.0,182.0126,182.1018,181.8242,181.9928,74686.0
2024-08-21 09:30:00,184.27,184.53,183.67,183.83,33369.0,182.6569,182.9146,182.0621,182.2207,33369.0
2024-08-21 09:35:00,183.86,184.15,183.8,184.0,7457.0,182.2505,182.5379,182.191,182.3893,7457.0
2024-08-21 09:40:00,183.92,183.92,183.45,183.46,5832.0,182.31,182.31,181.8441,181.854,5832.0
2024-08-21 09:45:00,183.54,183.68,183.43,183.53,2940.0,181.9333,182.0721,181.8242,181.9234,2940.0
2024-08-21 09:50:00,183.73,183.74,183.22,183.22,4191.0,182.1216,182.1315,181.6161,181.6161,4191.0
2024-08-21 09:55:00,183.31,183.41,183.31,183.33,2805.0,181.7053,181.8044,181.7053,181.7251,2805.0
2024-08-21 10:00:00,183.34,183.54,183.25,183.31,5457.0,181.735,181.9333,181.6458,181.7053,5457.0
2024-08-21 10:05:00,183.31,183.4,183.16,183.35,5975.0,181.7053,181.7945,181.5566,181.7449,5975.0
2024-08-21 10:10:00,183.33,183.39,182.8,182.85,12786.0,181.7251,181.7846,181.1998,181.2493,12786.0
2024-08-21 10:15:00,182.78,182.93,182.75,182.9,9943.0,181.1799,181.3286,181.1502,181.2989,9943.0
2024-08-21 10:20:00,182.9,183.13,182.9,183.08,8336.0,181.2989,181.5269,181.2989,181.4773,8336.0
2024-08-21 10:25:00,183.07,183.26,183.07,183.25,3971.0,181.4674,181.6557,181.4674,181.6458,3971.0
2024-08-21 10:30:00,183.24,183.24,183.12,183.2,7224.0,181.6359,181.6359,181.517,181.5963,7224.0
2024-08-21 10:35:00,183.2,183.85,183.14,183.69,7438.0,181.5963,182.2406,181.5368,182.082,7438.0
2024-08-21 10:40:00,183.7,183.7,183.36,183.52,9614.0,182.0919,182.0919,181.7549,181.9135,9614.0
2024-08-21 10:45:00,183.52,183.66,183.14,183.15,12483.0,181.9135,182.0522,181.5368,181.5467,12483.0
2024-08-21 10:50:00,183.08,183.15,182.8,183.06,4567.0,181.4773,181.5467,181.1998,181.4575,4567.0
2024-08-21 10:55:00,183.01,183.17,182.98,183.15,3999.0,181.4079,181.5665,181.3782,181.5467,3999.0
2024-08-21 11:00:00,183.09,183.1,182.95,183.02,3320.0,181.4872,181.4971,181.3484,181.4178,3320.0
2024-08-21 11:05:00,182.98,183.22,182.98,183.04,5391.0,181.3782,181.6161,181.3782,181.4377,5391.0
2024-08-21 11:10:00,183.12,183.3,183.08,183.3,2199.0,181.517,181.6954,181.4773,181.6954,2199.0
2024-08-21 11:15:00,183.28,183.39,183.22,183.26,8934.0,181.6756,181.7846,181.6161,181.6557,8934.0
2024-08-21 11:20:00,183.26,183.28,183.06,183.08,7981.0,181.6557,181.6756,181.4575,181.4773,7981.0
2024-08-21 11:25:00,183.06,183.12,183.03,183.12,3976.0,181.4575,181.517,181.4277,181.517,3976.0
2024-08-21 11:30:00,183.12,183.12,182.88,182.9,8450.0,181.517,181.517,181.2791,181.2989,8450.0
2024-08-21 11:35:00,183.0,183.16,182.9,182.92,7394.0,181.398,181.5566,181.2989,181.3187,7394.0
2024-08-21 11:40:00,182.93,183.04,182.9,182.97,6234.0,181.3286,181.4377,181.2989,181.3683,6234.0
2024-08-21 11:45:00,182.95,182.99,182.77,182.8,6853.0,181.3484,181.3881,181.17,181.1998,6853.0
2024-08-21 11:50:00,182.79,182.81,182.69,182.75,2701.0,181.1898,181.2097,181.0907,181.1502,2701.0
2024-08-21 11:55:00,182.69,182.76,182.52,182.62,6347.0,181.0907,181.1601,180.9222,181.0213,6347.0
2024-08-21 12:00:00,182.62,182.62,182.28,182.4,5470.0,181.0213,181.0213,180.6843,180.8033,5470.0
2024-08-21 12:05:00,182.46,182.48,182.22,182.23,25493.0,180.8627,180.8826,180.6248,180.6347,25493.0
2024-08-21 12:10:00,182.27,182.3,182.1,182.1,16136.0,180.6744,180.7041,180.5059,180.5059,16136.0
2024-08-21 12:15:00,182.16,182.22,181.94,181.94,34941.0,180.5654,180.6248,180.3473,180.3473,34941.0
2024-08-21 12:20:00,181.99,182.09,181.88,181.98,22102.0,180.3968,180.496,180.2878,180.3869,22102.0
2024-08-21 12:25:00,181.98,182.3,181.82,182.21,20723.0,180.3869,180.7041,180.2283,180.6149,20723.0
2024-08-21 12:30:00,182.16,182.41,182.06,182.31,4946.0,180.5654,180.8132,180.4662,180.714,4946.0
2024-08-21 12:35:00,182.42,182.43,182.23,182.3,4360.0,180.8231,180.833,180.6347,180.7041,4360.0
2024-08-21 12:40:00,182.34,182.46,182.09,182.42,6602.0,180.7438,180.8627,180.496,180.8231,6602.0
2024-08-21 12:45:00,182.44,182.64,182.44,182.49,2813.0,180.8429,181.0412,180.8429,180.8925,2813.0
2024-08-21 12:50:00,182.5,182.79,182.48,182.79,18521.0,180.9024,181.1898,180.8826,181.1898,18521.0
2024-08-21 12:55:00,182.8,183.09,182.8,182.96,6745.0,181.1998,181.4872,181.1998,181.3584,6745.0
2024-08-21 13:00:00,183.03,183.08,182.85,182.85,2622.0,181.4277,181.4773,181.2493,181.2493,2622.0
2024-08-21 13:05:00,182.91,183.08,182.78,183.0,3263.0,181.3088,181.4773,181.1799,181.398,3263.0
2024-08-21 13:10:00,183.0,183.11,182.93,182.93,5110.0,181.398,181.507,181.3286,181.3286,5110.0
2024-08-21 13:15:00,182.92,183.16,182.92,183.11,3912.0,181.3187,181.5566,181.3187,181.507,3912.0
2024-08-21 13:20:00,183.2,183.2,183.04,183.04,2364.0,181.5963,181.5963,181.4377,181.4377,2364.0
2024-08-21 13:25:00,183.09,183.15,183.02,183.14,7866.0,181.4872,181.5467,181.4178,181.5368,7866.0
2024-08-21 13:30:00,183.06,183.21,182.99,183.21,4389.0,181.4575,181.6062,181.3881,181.6062,4389.0
2024-08-21 13:35:00,183.19,183.25,183.12,183.2,1864.0,181.5863,181.6458,181.517,181.5963,1864.0
2024-08-21 13:40:00,183.17,183.2,182.98,183.03,5155.0,181.5665,181.5963,181.3782,181.4277,5155.0
2024-08-21 13:45:00,183.0,183.05,182.92,183.0,2298.0,181.398,181.4476,181.3187,181.398,2298.0
2024-08-21 13:50:00,183.0,183.17,182.99,183.12,3063.0,181.398,181.5665,181.3881,181.517,3063.0
2024-08-21 13:55:00,183.14,183.14,183.05,183.07,2871.0,181.5368,181.5368,181.4476,181.4674,2871.0
2024-08-21 14:00:00,183.14,183.38,183.11,183.28,4494.0,181.5368,181.7747,181.507,181.6756,4494.0
2024-08-21 14:05:00,183.36,183.36,183.13,183.15,2277.0,181.7549,181.7549,181.5269,181.5467,2277.0
2024-08-21 14:10:00,183.29,183.31,183.16,183.25,2152.0,181.6855,181.7053,181.5566,181.6458,2152.0
2024-08-21 14:15:00,183.27,183.43,183.19,183.19,3171.0,181.6656,181.8242,181.5863,181.5863,3171.0
2024-08-21 14:20:00,183.31,183.31,183.19,183.27,1812.0,181.7053,181.7053,181.5863,181.6656,1812.0
2024-08-21 14:25:00,183.28,183.48,183.22,183.48,2256.0,181.6756,181.8738,181.6161,181.8738,2256.0
2024-08-21 14:30:00,183.42,183.49,183.42,183.45,2253.0,181.8143,181.8837,181.8143,181.8441,2253.0
2024-08-21 14:35:00,183.38,183.39,183.14,183.23,4144.0,181.7747,181.7846,181.5368,181.626,4144.0
2024-08-21 14:40:00,183.23,183.23,182.99,183.07,2545.0,181.626,181.626,181.3881,181.4674,2545.0
2024-08-21 14:45:00,183.05,183.07,182.97,183.0,3231.0,181.4476,181.4674,181.3683,181.398,3231.0
2024-08-21 14:50:00,182.97,183.11,182.97,183.06,4792.0,181.3683,181.507,181.3683,181.4575,4792.0
2024-08-21 14:55:00,183.06,183.1,183.01,183.02,3345.0,181.4575,181.4971,181.4079,181.4178,3345.0
2024-08-21 15:00:00,183.03,183.03,182.91,182.93,5752.0,181.4277,181.4277,181.3088,181.3286,5752.0
2024-08-21 15:05:00,182.95,183.0,182.83,182.9,6654.0,181.3484,181.398,181.2295,181.2989,6654.0
2024-08-21 15:10:00,182.87,183.0,182.85,182.86,4548.0,181.2691,181.398,181.2493,181.2592,4548.0
2024-08-21 15:15:00,182.86,182.94,182.83,182.89,4592.0,181.2592,181.3385,181.2295,181.289,4592.0
2024-08-21 15:20:00,182.89,182.89,182.7,182.77,4383.0,181.289,181.289,181.1006,181.17,4383.0
2024-08-21 15:25:00,182.84,183.05,182.83,183.02,5388.0,181.2394,181.4476,181.2295,181.4178,5388.0
2024-08-21 15:30:00,182.99,183.04,182.95,183.03,3474.0,181.3881,181.4377,181.3484,181.4277,3474.0
2024-08-21 15:35:00,183.0,183.06,182.81,182.86,14110.0,181.398,181.4575,181.2097,181.2592,14110.0
2024-08-21 15:40:00,182.9,182.9,182.74,182.74,10420.0,181.2989,181.2989,181.1403,181.1403,10420.0
2024-08-21 15:45:00,182.71,183.02,182.68,182.98,12235.0,181.1105,181.4178,181.0808,181.3782,12235.0
2024-08-21 15:50:00,183.03,183.21,182.95,183.15,16765.0,181.4277,181.6062,181.3484,181.5467,16765.0
2024-08-21 15:55:00,183.19,183.25,182.7,182.82,68436.0,181.5863,181.6458,181.1006,181.2196,68436.0
2024-08-22 09:30:00,183.41,184.12,182.95,183.9,32428.0,181.8044,182.5082,181.3484,182.2901,32428.0
2024-08-22 09:35:00,183.85,184.35,183.6,184.1,8787.0,182.2406,182.7362,181.9928,182.4884,8787.0
2024-08-22 09:40:00,183.95,184.28,183.77,183.89,4215.0,182.3397,182.6668,182.1613,182.2802,4215.0
2024-08-22 09:45:00,184.14,184.14,183.22,183.22,11306.0,182.528,182.528,181.6161,181.6161,11306.0
2024-08-22 09:50:00,183.25,183.25,182.71,182.86,3857.0,181.6458,181.6458,181.1105,181.2592,3857.0
2024-08-22 09:55:00,182.88,182.89,182.52,182.59,7500.0,181.2791,181.289,180.9222,180.9916,7500.0
2024-08-22 10:00:00,182.65,183.1,182.65,182.73,6113.0,181.0511,181.4971,181.0511,181.1304,6113.0
2024-08-22 10:05:00,182.73,182.73,182.6,182.6,5082.0,181.1304,181.1304,181.0015,181.0015,5082.0
2024-08-22 10:10:00,182.65,182.86,182.64,182.82,4730.0,181.0511,181.2592,181.0412,181.2196,4730.0
2024-08-22 10:15:00,182.93,183.1,182.88,183.06,5526.0,181.3286,181.4971,181.2791,181.4575,5526.0
2024-08-22 10:20:00,183.1,183.12,182.92,182.92,6881.0,181.4971,181.517,181.3187,181.3187,6881.0
2024-08-22 10:25:00,183.05,183.2,182.9,182.91,6153.0,181.4476,181.5963,181.2989,181.3088,6153.0
2024-08-22 10:30:00,182.88,183.05,182.8,182.96,7173.0,181.2791,181.4476,181.1998,181.3584,7173.0
2024-08-22 10:35:00,183.05,183.06,182.85,182.97,3257.0,181.4476,181.4575,181.2493,181.3683,3257.0
2024-08-22 10:40:00,182.97,183.05,182.77,183.02,97260.0,181.3683,181.4476,181.17,181.4178,97260.0
2024-08-22 10:45:00,183.06,183.06,182.84,183.0,16473.0,181.4575,181.4575,181.2394,181.398,16473.0
2024-08-22 10:50:00,183.04,183.32,183.0,183.31,10926.0,181.4377,181.7152,181.398,181.7053,10926.0
2024-08-22 10:55:00,183.37,183.49,183.33,183.39,6489.0,181.7648,181.8837,181.7251,181.7846,6489.0
2024-08-22 11:00:00,183.39,183.56,183.24,183.42,14738.0,181.7846,181.9531,181.6359,181.8143,14738.0
2024-08-22 11:05:00,183.39,183.62,183.19,183.19,10116.0,181.7846,182.0126,181.5863,181.5863,10116.0
2024-08-22 11:10:00,183.19,183.31,183.08,183.12,3033.0,181.5863,181.7053,181.4773,181.517,3033.0
2024-08-22 11:15:00,183.12,183.23,182.97,182.97,4672.0,181.517,181.626,181.3683,181.3683,4672.0
2024-08-22 11:20:00,182.96,182.96,182.67,182.76,2848.0,181.3584,181.3584,181.0709,181.1601,2848.0
2024-08-22 11:25:00,182.8,182.92,182.76,182.88,3620.0,181.1998,181.3187,181.1601,181.2791,3620.0
2024-08-22 11:30:00,182.9,182.96,182.57,182.65,7117.0,181.2989,181.3584,180.9718,181.0511,7117.0
2024-08-22 11:35:00,182.69,182.81,182.6,182.64,3284.0,181.0907,181.2097,181.0015,181.0412,3284.0
2024-08-22 11:40:00,182.65,182.78,182.55,182.65,4659.0,181.0511,181.1799,180.9519,181.0511,4659.0
2024-08-22 11:45:00,182.55,182.63,182.39,182.39,3281.0,180.9519,181.0312,180.7933,180.7933,3281.0
2024-08-22 11:50:00,182.46,182.57,182.41,182.56,3930.0,180.8627,180.9718,180.8132,180.9619,3930.0
2024-08-22 11:55:00,182.62,182.65,182.54,182.55,2432.0,181.0213,181.0511,180.942,180.9519,2432.0
2024-08-22 12:00:00,182.54,182.76,182.51,182.76,4101.0,180.942,181.1601,180.9123,181.1601,4101.0
2024-08-22 12:05:00,182.68,182.77,182.62,182.77,1955.0,181.0808,181.17,181.0213,181.17,1955.0
2024-08-22 12:10:00,182.85,182.85,182.44,182.58,11598.0,181.2493,181.2493,180.8429,180.9817,11598.0
2024-08-22 12:15:00,182.71,182.71,182.59,182.7,1708.0,181.1105,181.1105,180.9916,181.1006,1708.0
2024-08-22 12:20:00,182.77,182.97,182.76,182.94,4141.0,181.17,181.3683,181.1601,181.3385,4141.0
2024-08-22 12:25:00,182.93,183.03,182.88,182.88,2570.0,181.3286,181.4277,181.2791,181.2791,2570.0
2024-08-22 12:30:00,182.96,183.0,182.81,182.89,6246.0,181.3584,181.398,181.2097,181.289,6246.0
2024-08-22 12:35:00,182.91,182.94,182.82,182.94,1065.0,181.3088,181.3385,181.2196,181.3385,1065.0
2024-08-22 12:40:00,182.84,182.88,182.75,182.75,6323.0,181.2394,181.2791,181.1502,181.1502,6323.0
2024-08-22 12:45:00,182.68,182.68,182.41,182.41,1930.0,181.0808,181.0808,180.8132,180.8132,1930.0
2024-08-22 12:50:00,182.35,182.35,182.11,182.11,2603.0,180.7537,180.7537,180.5158,180.5158,2603.0
2024-08-22 12:55:00,182.02,182.06,181.88,181.94,2860.0,180.4266,180.4662,180.2878,180.3473,2860.0
2024-08-22 13:00:00,181.88,181.99,181.84,181.95,3397.0,180.2878,180.3968,180.2482,180.3572,3397.0
2024-08-22 13:05:00,181.96,182.11,181.86,182.05,4446.0,180.3671,180.5158,180.268,180.4563,4446.0
2024-08-22 13:10:00,182.04,182.25,181.86,181.87,8043.0,180.4464,180.6546,180.268,180.2779,8043.0
2024-08-22 13:15:00,181.88,182.06,181.82,182.05,5381.0,180.2878,180.4662,180.2283,180.4563,5381.0
2024-08-22 13:20:00,182.04,182.11,182.01,182.01,1364.0,180.4464,180.5158,180.4167,180.4167,1364.0
2024-08-22 13:25:00,182.06,182.09,181.99,182.06,4659.0,180.4662,180.496,180.3968,180.4662,4659.0
2024-08-22 13:30:00,182.02,182.02,181.69,181.91,8033.0,180.4266,180.4266,180.0995,180.3175,8033.0
2024-08-22 13:35:00,181.9,182.09,181.89,182.05,2519.0,180.3076,180.496,180.2977,180.4563,2519.0
2024-08-22 13:40:00,181.97,182.05,181.73,181.96,7915.0,180.377,180.4563,180.1391,180.3671,7915.0
2024-08-22 13:45:00,181.95,181.98,181.76,181.8,3711.0,180.3572,180.3869,180.1689,180.2085,3711.0
2024-08-22 13:50:00,181.85,181.87,181.64,181.71,1983.0,180.2581,180.2779,180.0499,180.1193,1983.0
2024-08-22 13:55:00,181.71,181.78,181.52,181.66,8652.0,180.1193,180.1887,179.931,180.0697,8652.0
2024-08-22 14:00:00,181.64,181.64,181.51,181.55,6075.0,180.0499,180.0499,179.921,179.9607,6075.0
2024-08-22 14:05:00,181.58,181.7,181.51,181.7,11285.0,179.9904,180.1094,179.921,180.1094,11285.0
2024-08-22 14:10:00,181.75,181.82,181.62,181.81,3708.0,180.1589,180.2283,180.0301,180.2184,3708.0
2024-08-22 14:15:00,181.79,182.13,181.79,182.13,6405.0,180.1986,180.5356,180.1986,180.5356,6405.0
2024-08-22 14:20:00,182.09,182.26,182.02,182.25,8773.0,180.496,180.6645,180.4266,180.6546,8773.0
2024-08-22 14:25:00,182.24,182.36,182.22,182.36,4151.0,180.6447,180.7636,180.6248,180.7636,4151.0
2024-08-22 14:30:00,182.34,182.37,182.18,182.28,8547.0,180.7438,180.7735,180.5852,180.6843,8547.0
2024-08-22 14:35:00,182.33,182.53,182.15,182.26,18644.0,180.7339,180.9321,180.5554,180.6645,18644.0
2024-08-22 14:40:00,182.25,182.37,182.13,182.31,2529.0,180.6546,180.7735,180.5356,180.714,2529.0
2024-08-22 14:45:00,182.35,182.46,182.23,182.28,8900.0,180.7537,180.8627,180.6347,180.6843,8900.0
2024-08-22 14:50:00,182.3,182.31,182.18,182.25,4320.0,180.7041,180.714,180.5852,180.6546,4320.0
2024-08-22 14:55:00,182.18,182.25,182.0,182.0,5908.0,180.5852,180.6546,180.4068,180.4068,5908.0
2024-08-22 15:00:00,182.05,182.28,182.02,182.15,3697.0,180.4563,180.6843,180.4266,180.5554,3697.0
2024-08-22 15:05:00,182.09,182.09,181.81,181.89,6098.0,180.496,180.496,180.2184,180.2977,6098.0
2024-08-22 15:10:00,181.97,181.98,181.74,181.92,7757.0,180.377,180.3869,180.149,180.3275,7757.0
2024-08-22 15:15:00,181.94,181.97,181.73,181.78,6882.0,180.3473,180.377,180.1391,180.1887,6882.0
2024-08-22 15:20:00,181.81,181.81,181.56,181.62,4928.0,180.2184,180.2184,179.9706,180.0301,4928.0
2024-08-22 15:25:00,181.56,181.76,181.55,181.7,7006.0,179.9706,180.1689,179.9607,180.1094,7006.0
2024-08-22 15:30:00,181.7,182.07,181.7,182.0,9195.0,180.1094,180.4761,180.1094,180.4068,9195.0
2024-08-22 15:35:00,181.97,181.97,181.86,181.9,7684.0,180.377,180.377,180.268,180.3076,7684.0
2024-08-22 15:40:00,181.85,181.95,181.8,181.86,9721.0,180.2581,180.3572,180.2085,180.268,9721.0
2024-08-22 15:45:00,181.88,182.23,181.88,182.23,6910.0,180.2878,180.6347,180.2878,180.6347,6910.0
2024-08-22 15:50:00,182.26,182.38,181.81,181.99,16571.0,180.6645,180.7834,180.2184,180.3968,16571.0
2024-08-22 15:55:00,182.04,182.35,181.8,182.34,58837.0,180.4464,180.7537,180.2085,180.7438,58837.0
2024-08-23 09:30:00,182.86,182.94,182.04,182.3,36092.0,181.2592,181.3385,180.4464,180.7041,36092.0
2024-08-23 09:35:00,182.3,182.33,181.9,181.95,1858.0,180.7041,180.7339,180.3076,180.3572,1858.0
2024-08-23 09:40:00,181.92,181.92,181.26,181.43,4368.0,180.3275,180.3275,179.6732,179.8417,4368.0
2024-08-23 09:45:00,181.47,182.04,181.47,181.89,17642.0,179.8814,180.4464,179.8814,180.2977,17642.0
2024-08-23 09:50:00,181.71,181.84,181.19,181.84,5586.0,180.1193,180.2482,179.6039,180.2482,5586.0
2024-08-23 09:55:00,181.87,181.87,181.55,181.55,2543.0,180.2779,180.2779,179.9607,179.9607,2543.0
2024-08-23 10:00:00,181.62,182.28,181.46,182.28,6704.0,180.0301,180.6843,179.8715,180.6843,6704.0
2024-08-23 10:05:00,182.21,182.4,182.03,182.29,10617.0,180.6149,180.8033,180.4365,180.6942,10617.0
2024-08-23 10:10:00,182.25,182.54,181.96,181.96,6334.0,180.6546,180.942,180.3671,180.3671,6334.0
2024-08-23 10:15:00,182.04,182.17,181.53,181.53,4096.0,180.4464,180.5753,179.9409,179.9409,4096.0
2024-08-23 10:20:00,181.51,181.85,181.47,181.84,6540.0,179.921,180.2581,179.8814,180.2482,6540.0
2024-08-23 10:25:00,181.73,181.89,181.62,181.64,4562.0,180.1391,180.2977,180.0301,180.0499,4562.0
2024-08-23 10:30:00,181.59,181.7,181.28,181.28,10424.0,180.0003,180.1094,179.6931,179.6931,10424.0
2024-08-23 10:35:00,181.28,181.28,180.89,180.95,4667.0,179.6931,179.6931,179.3065,179.366,4667.0
2024-08-23 10:40:00,180.93,181.11,180.62,180.88,10456.0,179.3461,179.5246,179.0388,179.2966,10456.0
2024-08-23 10:45:00,180.8,180.8,180.18,180.26,4131.0,179.2173,179.2173,178.6027,178.682,4131.0
2024-08-23 10:50:00,180.29,180.56,180.22,180.48,14084.0,178.7117,178.9794,178.6423,178.9001,14084.0
2024-08-23 10:55:00,180.57,180.94,180.57,180.83,4833.0,178.9893,179.356,178.9893,179.247,4833.0
2024-08-23 11:00:00,180.72,180.88,180.7,180.83,2214.0,179.138,179.2966,179.1181,179.247,2214.0
2024-08-23 11:05:00,180.84,181.07,180.84,181.05,4978.0,179.2569,179.4849,179.2569,179.4651,4978.0
2024-08-23 11:10:00,181.16,181.46,181.09,181.46,4193.0,179.5741,179.8715,179.5047,179.8715,4193.0
2024-08-23 11:15:00,181.54,181.6,181.44,181.59,2278.0,179.9508,180.0103,179.8517,180.0003,2278.0
2024-08-23 11:20:00,181.63,181.63,181.29,181.41,3704.0,180.04,180.04,179.703,179.8219,3704.0
2024-08-23 11:25:00,181.38,181.39,181.24,181.33,2296.0,179.7922,179.8021,179.6534,179.7426,2296.0
2024-08-23 11:30:00,181.26,181.27,181.18,181.26,2510.0,179.6732,179.6832,179.5939,179.6732,2510.0
2024-08-23 11:35:00,181.27,181.42,181.27,181.34,2807.0,179.6832,179.8318,179.6832,179.7525,2807.0
2024-08-23 11:40:00,181.34,181.61,181.23,181.53,11329.0,179.7525,180.0202,179.6435,179.9409,11329.0
2024-08-23 11:45:00,181.53,181.53,181.27,181.42,2876.0,179.9409,179.9409,179.6832,179.8318,2876.0
2024-08-23 11:50:00,181.35,181.35,181.05,181.05,2562.0,179.7624,179.7624,179.4651,179.4651,2562.0
2024-08-23 11:55:00,181.14,181.15,180.92,180.93,2183.0,179.5543,179.5642,179.3362,179.3461,2183.0
2024-08-23 12:00:00,180.92,180.92,180.56,180.57,4695.0,179.3362,179.3362,178.9794,178.9893,4695.0
2024-08-23 12:05:00,180.57,180.77,180.44,180.67,4114.0,178.9893,179.1875,178.8604,179.0884,4114.0
2024-08-23 12:10:00,180.75,180.75,180.54,180.66,4620.0,179.1677,179.1677,178.9595,179.0785,4620.0
2024-08-23 12:15:00,180.7,180.79,180.55,180.78,2209.0,179.1181,179.2074,178.9695,179.1974,2209.0
2024-08-23 12:20:00,180.85,180.86,180.6,180.6,2537.0,179.2668,179.2767,179.019,179.019,2537.0
2024-08-23 12:25:00,180.58,180.6,180.44,180.53,4842.0,178.9992,179.019,178.8604,178.9496,4842.0
2024-08-23 12:30:00,180.63,180.73,180.63,180.72,4769.0,179.0488,179.1479,179.0488,179.138,4769.0
2024-08-23 12:35:00,180.78,180.81,180.65,180.65,2780.0,179.1974,179.2272,179.0686,179.0686,2780.0
2024-08-23 12:40:00,180.71,180.73,180.37,180.41,4278.0,179.1281,179.1479,178.791,178.8307,4278.0
2024-08-23 12:45:00,180.5,180.51,180.29,180.4,1809.0,178.9199,178.9298,178.7117,178.8208,1809.0
2024-08-23 12:50:00,180.45,180.67,180.45,180.57,3380.0,178.8703,179.0884,178.8703,178.9893,3380.0
2024-08-23 12:55:00,180.66,180.88,180.66,180.73,4544.0,179.0785,179.2966,179.0785,179.1479,4544.0
2024-08-23 13:00:00,180.79,180.79,180.69,180.72,1261.0,179.2074,179.2074,179.1082,179.138,1261.0
2024-08-23 13:05:00,180.74,180.74,180.65,180.67,3092.0,179.1578,179.1578,179.0686,179.0884,3092.0
2024-08-23 13:10:00,180.7,180.83,180.61,180.8,5692.0,179.1181,179.247,179.0289,179.2173,5692.0
2024-08-23 13:15:00,180.84,180.87,180.8,180.81,3321.0,179.2569,179.2867,179.2173,179.2272,3321.0
2024-08-23 13:20:00,180.85,180.96,180.85,180.93,1401.0,179.2668,179.3759,179.2668,179.3461,1401.0
2024-08-23 13:25:00,180.87,181.08,180.87,181.08,2980.0,179.2867,179.4948,179.2867,179.4948,2980.0
2024-08-23 13:30:00,181.03,181.03,180.9,180.9,3388.0,179.4453,179.4453,179.3164,179.3164,3388.0
2024-08-23 13:35:00,180.9,180.97,180.84,180.97,2913.0,179.3164,179.3858,179.2569,179.3858,2913.0
2024-08-23 13:40:00,180.98,181.03,180.94,180.97,5608.0,179.3957,179.4453,179.356,179.3858,5608.0
2024-08-23 13:45:00,181.02,181.02,180.9,180.96,4910.0,179.4353,179.4353,179.3164,179.3759,4910.0
2024-08-23 13:50:00,180.96,181.02,180.9,180.93,3306.0,179.3759,179.4353,179.3164,179.3461,3306.0
2024-08-23 13:55:00,180.98,181.0,180.81,180.81,5791.0,179.3957,179.4155,179.2272,179.2272,5791.0
2024-08-23 14:00:00,180.84,181.0,180.83,181.0,4145.0,179.2569,179.4155,179.247,179.4155,4145.0
2024-08-23 14:05:00,181.0,181.01,180.82,180.97,5749.0,179.4155,179.4254,179.2371,179.3858,5749.0
2024-08-23 14:10:00,180.94,181.02,180.91,180.91,3852.0,179.356,179.4353,179.3263,179.3263,3852.0
2024-08-23 14:15:00,180.91,180.91,180.8,180.82,2665.0,179.3263,179.3263,179.2173,179.2371,2665.0
2024-08-23 14:20:00,180.78,180.79,180.54,180.77,7582.0,179.1974,179.2074,178.9595,179.1875,7582.0
2024-08-23 14:25:00,180.77,180.77,180.63,180.65,2814.0,179.1875,179.1875,179.0488,179.0686,2814.0
2024-08-23 14:30:00,180.68,180.68,180.57,180.64,3983.0,179.0983,179.0983,178.9893,179.0587,3983.0
2024-08-23 14:35:00,180.64,180.71,180.61,180.62,5523.0,179.0587,179.1281,179.0289,179.0388,5523.0
2024-08-23 14:40:00,180.65,180.71,180.57,180.58,4384.0,179.0686,179.1281,178.9893,178.9992,4384.0
2024-08-23 14:45:00,180.57,180.7,180.54,180.67,2558.0,178.9893,179.1181,178.9595,179.0884,2558.0
2024-08-23 14:50:00,180.63,180.78,180.63,180.78,3744.0,179.0488,179.1974,179.0488,179.1974,3744.0
2024-08-23 14:55:00,180.8,180.8,180.65,180.73,3874.0,179.2173,179.2173,179.0686,179.1479,3874.0
2024-08-23 15:00:00,180.73,180.73,180.57,180.7,9095.0,179.1479,179.1479,178.9893,179.1181,9095.0
2024-08-23 15:05:00,180.7,180.84,180.7,180.84,6017.0,179.1181,179.2569,179.1181,179.2569,6017.0
2024-08-23 15:10:00,180.86,181.01,180.86,180.96,9002.0,179.2767,179.4254,179.2767,179.3759,9002.0
2024-08-23 15:15:00,181.03,181.17,180.94,181.1,8450.0,179.4453,179.584,179.356,179.5146,8450.0
2024-08-23 15:20:00,181.03,181.12,181.0,181.05,3209.0,179.4453,179.5345,179.4155,179.4651,3209.0
2024-08-23 15:25:00,181.06,181.19,181.06,181.19,1623.0,179.475,179.6039,179.475,179.6039,1623.0
2024-08-23 15:30:00,181.19,181.21,181.11,181.11,5457.0,179.6039,179.6237,179.5246,179.5246,5457.0
2024-08-23 15:35:00,181.11,181.18,180.95,180.98,8611.0,179.5246,179.5939,179.366,179.3957,8611.0
2024-08-23 15:40:00,181.0,181.03,180.92,180.98,7463.0,179.4155,179.4453,179.3362,179.3957,7463.0
2024-08-23 15:45:00,180.96,181.03,180.72,180.99,10962.0,179.3759,179.4453,179.138,179.4056,10962.0
2024-08-23 15:50:00,181.01,181.05,180.58,180.82,19155.0,179.4254,179.4651,178.9992,179.2371,19155.0
2024-08-23 15:55:00,180.84,181.07,180.78,180.97,74377.0,179.2569,179.4849,179.1974,179.3858,74377.0
2024-08-26 09:30:00,181.04,181.49,180.52,180.55,19409.0,179.4552,179.9012,178.9397,178.9695,19409.0
2024-08-26 09:35:00,180.69,181.34,180.68,181.0,3611.0,179.1082,179.7525,179.0983,179.4155,3611.0
2024-08-26 09:40:00,181.15,181.17,180.81,180.96,7644.0,179.5642,179.584,179.2272,179.3759,7644.0
2024-08-26 09:45:00,180.84,181.65,180.8,181.65,2889.0,179.2569,180.0598,179.2173,180.0598,2889.0
2024-08-26 09:50:00,181.66,181.69,181.35,181.45,7436.0,180.0697,180.0995,179.7624,179.8616,7436.0
2024-08-26 09:55:00,181.53,181.67,181.4,181.58,2626.0,179.9409,180.0796,179.812,179.9904,2626.0
2024-08-26 10:00:00,181.77,182.14,181.77,182.14,7667.0,180.1788,180.5455,180.1788,180.5455,7667.0
2024-08-26 10:05:00,182.18,182.4,182.11,182.35,2301.0,180.5852,180.8033,180.5158,180.7537,2301.0
2024-08-26 10:10:00,182.34,182.41,182.19,182.19,3830.0,180.7438,180.8132,180.5951,180.5951,3830.0
2024-08-26 10:15:00,182.22,182.33,182.01,182.03,3362.0,180.6248,180.7339,180.4167,180.4365,3362.0
2024-08-26 10:20:00,182.08,182.12,181.85,181.97,4231.0,180.4861,180.5257,180.2581,180.377,4231.0
2024-08-26 10:25:00,181.97,182.05,181.86,182.0,5044.0,180.377,180.4563,180.268,180.4068,5044.0
2024-08-26 10:30:00,181.92,182.12,181.56,182.02,10177.0,180.3275,180.5257,179.9706,180.4266,10177.0
2024-08-26 10:35:00,182.01,182.1,181.9,182.03,6025.0,180.4167,180.5059,180.3076,180.4365,6025.0
2024-08-26 10:40:00,182.03,182.35,181.87,181.9,11891.0,180.4365,180.7537,180.2779,180.3076,11891.0
2024-08-26 10:45:00,181.95,182.05,181.88,182.05,5037.0,180.3572,180.4563,180.2878,180.4563,5037.0
2024-08-26 10:50:00,182.03,182.04,181.84,181.96,9966.0,180.4365,180.4464,180.2482,180.3671,9966.0
2024-08-26 10:55:00,182.06,182.06,181.9,181.98,6709.0,180.4662,180.4662,180.3076,180.3869,6709.0
2024-08-26 11:00:00,181.99,182.1,181.95,181.95,6174.0,180.3968,180.5059,180.3572,180.3572,6174.0
2024-08-26 11:05:00,182.05,182.06,181.9,181.91,1780.0,180.4563,180.4662,180.3076,180.3175,1780.0
2024-08-26 11:10:00,181.95,182.16,181.95,182.16,5532.0,180.3572,180.5654,180.3572,180.5654,5532.0
2024-08-26 11:15:00,182.18,182.25,182.08,182.15,5193.0,180.5852,180.6546,180.4861,180.5554,5193.0
2024-08-26 11:20:00,182.15,182.19,181.9,181.94,5849.0,180.5554,180.5951,180.3076,180.3473,5849.0
2024-08-26 11:25:00,182.12,182.12,181.87,181.88,2725.0,180.5257,180.5257,180.2779,180.2878,2725.0
2024-08-26 11:30:00,181.84,182.11,181.64,182.11,38010.0,180.2482,180.5158,180.0499,180.5158,38010.0
2024-08-26 11:35:00,182.12,182.36,182.09,182.33,5646.0,180.5257,180.7636,180.496,180.7339,5646.0
2024-08-26 11:40:00,182.27,182.43,182.22,182.27,4028.0,180.6744,180.833,180.6248,180.6744,4028.0
2024-08-26 11:45:00,182.28,182.31,181.97,182.04,5744.0,180.6843,180.714,180.377,180.4464,5744.0
2024-08-26 11:50:00,182.06,182.12,181.9,181.9,5467.0,180.4662,180.5257,180.3076,180.3076,5467.0
2024-08-26 11:55:00,181.9,181.94,181.78,181.86,4740.0,180.3076,180.3473,180.1887,180.268,4740.0
2024-08-26 12:00:00,181.86,181.88,181.75,181.75,2753.0,180.268,180.2878,180.1589,180.1589,2753.0
2024-08-26 12:05:00,181.69,181.9,181.69,181.78,3437.0,180.0995,180.3076,180.0995,180.1887,3437.0
2024-08-26 12:10:00,181.83,181.95,181.77,181.85,4777.0,180.2382,180.3572,180.1788,180.2581,4777.0
2024-08-26 12:15:00,181.84,182.1,181.84,181.95,23769.0,180.2482,180.5059,180.2482,180.3572,23769.0
2024-08-26 12:20:00,182.09,182.31,182.04,182.31,8625.0,180.496,180.714,180.4464,180.714,8625.0
2024-08-26 12:25:00,182.19,182.26,182.16,182.25,2121.0,180.5951,180.6645,180.5654,180.6546,2121.0
2024-08-26 12:30:00,182.25,182.26,182.07,182.07,3744.0,180.6546,180.6645,180.4761,180.4761,3744.0
2024-08-26 12:35:00,182.09,182.18,182.09,182.17,18372.0,180.496,180.5852,180.496,180.5753,18372.0
2024-08-26 12:40:00,182.14,182.14,181.96,182.04,3357.0,180.5455,180.5455,180.3671,180.4464,3357.0
2024-08-26 12:45:00,181.96,182.09,181.96,182.02,4160.0,180.3671,180.496,180.3671,180.4266,4160.0
2024-08-26 12:50:00,182.08,182.22,182.08,182.13,2258.0,180.4861,180.6248,180.4861,180.5356,2258.0
2024-08-26 12:55:00,182.25,182.29,182.16,182.27,4240.0,180.6546,180.6942,180.5654,180.6744,4240.0
2024-08-26 13:00:00,182.28,182.36,182.27,182.36,2885.0,180.6843,180.7636,180.6744,180.7636,2885.0
2024-08-26 13:05:00,182.27,182.37,182.24,182.29,5385.0,180.6744,180.7735,180.6447,180.6942,5385.0
2024-08-26 13:10:00,182.28,182.37,182.24,182.37,3757.0,180.6843,180.7735,180.6447,180.7735,3757.0
2024-08-26 13:15:00,182.38,182.42,182.32,182.41,1007.0,180.7834,180.8231,180.724,180.8132,1007.0
2024-08-26 13:20:00,182.41,182.52,182.41,182.5,2056.0,180.8132,180.9222,180.8132,180.9024,2056.0
2024-08-26 13:25:00,182.5,182.59,182.5,182.59,1175.0,180.9024,180.9916,180.9024,180.9916,1175.0
2024-08-26 13:30:00,182.51,182.55,182.48,182.48,2538.0,180.9123,180.9519,180.8826,180.8826,2538.0
2024-08-26 13:35:00,182.48,182.51,182.25,182.25,4338.0,180.8826,180.9123,180.6546,180.6546,4338.0
2024-08-26 13:40:00,182.26,182.35,182.15,182.16,6448.0,180.6645,180.7537,180.5554,180.5654,6448.0
2024-08-26 13:45:00,182.2,182.23,181.58,181.58,4658.0,180.605,180.6347,179.9904,179.9904,4658.0
2024-08-26 13:50:00,181.63,181.66,181.48,181.48,1514.0,180.04,180.0697,179.8913,179.8913,1514.0
2024-08-26 13:55:00,181.48,181.69,181.48,181.69,4571.0,179.8913,180.0995,179.8913,180.0995,4571.0
2024-08-26 14:00:00,181.63,181.81,181.63,181.81,1218.0,180.04,180.2184,180.04,180.2184,1218.0
2024-08-26 14:05:00,181.74,181.76,181.55,181.55,5893.0,180.149,180.1689,179.9607,179.9607,5893.0
2024-08-26 14:10:00,181.62,181.63,181.54,181.6,1781.0,180.0301,180.04,179.9508,180.0103,1781.0
2024-08-26 14:15:00,181.59,181.6,181.53,181.6,3563.0,180.0003,180.0103,179.9409,180.0103,3563.0
2024-08-26 14:20:00,181.57,181.7,181.57,181.62,5543.0,179.9805,180.1094,179.9805,180.0301,5543.0
2024-08-26 14:25:00,181.66,181.66,181.49,181.49,3581.0,180.0697,180.0697,179.9012,179.9012,3581.0
2024-08-26 14:30:00,181.53,181.56,181.49,181.5,2590.0,179.9409,179.9706,179.9012,179.9111,2590.0
2024-08-26 14:35:00,181.56,181.68,181.49,181.61,2583.0,179.9706,180.0896,179.9012,180.0202,2583.0
2024-08-26 14:40:00,181.51,181.54,181.36,181.36,3708.0,179.921,179.9508,179.7724,179.7724,3708.0
2024-08-26 14:45:00,181.36,181.46,181.36,181.37,4083.0,179.7724,179.8715,179.7724,179.7823,4083.0
2024-08-26 14:50:00,181.37,181.41,181.31,181.37,4486.0,179.7823,179.8219,179.7228,179.7823,4486.0
2024-08-26 14:55:00,181.37,181.58,181.37,181.58,5565.0,179.7823,179.9904,179.7823,179.9904,5565.0
2024-08-26 15:00:00,181.59,181.63,181.52,181.52,4678.0,180.0003,180.04,179.931,179.931,4678.0
2024-08-26 15:05:00,181.53,181.59,181.47,181.58,4808.0,179.9409,180.0003,179.8814,179.9904,4808.0
2024-08-26 15:10:00,181.58,181.87,181.57,181.87,6145.0,179.9904,180.2779,179.9805,180.2779,6145.0
2024-08-26 15:15:00,181.86,181.86,181.72,181.73,4048.0,180.268,180.268,180.1292,180.1391,4048.0
2024-08-26 15:20:00,181.77,181.79,181.61,181.67,6786.0,180.1788,180.1986,180.0202,180.0796,6786.0
2024-08-26 15:25:00,181.67,181.67,181.53,181.59,12124.0,180.0796,180.0796,179.9409,180.0003,12124.0
2024-08-26 15:30:00,181.59,181.78,181.58,181.74,4742.0,180.0003,180.1887,179.9904,180.149,4742.0
2024-08-26 15:35:00,181.74,181.82,181.64,181.78,3642.0,180.149,180.2283,180.0499,180.1887,3642.0
2024-08-26 15:40:00,181.78,181.79,181.67,181.74,5698.0,180.1887,180.1986,180.0796,180.149,5698.0
2024-08-26 15:45:00,181.75,181.77,181.58,181.58,14857.0,180.1589,180.1788,179.9904,179.9904,14857.0
2024-08-26 15:50:00,181.62,181.64,181.06,181.4,23145.0,180.0301,180.0499,179.475,179.812,23145.0
2024-08-26 15:55:00,181.38,181.68,181.17,181.56,53024.0,179.7922,180.0896,179.584,179.9706,53024.0
2024-08-27 09:30:00,181.98,183.05,181.56,181.86,44119.0,180.3869,181.4476,179.9706,180.268,44119.0
2024-08-27 09:35:00,181.84,182.22,181.42,181.85,12868.0,180.2482,180.6248,179.8318,180.2581,12868.0
2024-08-27 09:40:00,181.64,182.19,181.55,182.17,9986.0,180.0499,180.5951,179.9607,180.5753,9986.0
2024-08-27 09:45:00,182.04,182.35,181.71,182.06,10055.0,180.4464,180.7537,180.1193,180.4662,10055.0
2024-08-27 09:50:00,182.04,182.3,181.85,182.02,11809.0,180.4464,180.7041,180.2581,180.4266,11809.0
2024-08-27 09:55:00,182.02,182.27,181.88,181.89,9129.0,180.4266,180.6744,180.2878,180.2977,9129.0
2024-08-27 10:00:00,181.98,182.18,181.88,182.18,15949.0,180.3869,180.5852,180.2878,180.5852,15949.0
2024-08-27 10:05:00,182.28,182.28,181.9,181.94,11280.0,180.6843,180.6843,180.3076,180.3473,11280.0
2024-08-27 10:10:00,181.9,181.96,181.66,181.88,11925.0,180.3076,180.3671,180.0697,180.2878,11925.0
2024-08-27 10:15:00,181.99,182.25,181.97,182.23,8926.0,180.3968,180.6546,180.377,180.6347,8926.0
2024-08-27 10:20:00,182.24,182.48,182.23,182.41,6446.0,180.6447,180.8826,180.6347,180.8132,6446.0
2024-08-27 10:25:00,182.41,182.54,182.31,182.42,34908.0,180.8132,180.942,180.714,180.8231,34908.0
2024-08-27 10:30:00,182.42,182.44,182.31,182.37,4037.0,180.8231,180.8429,180.714,180.7735,4037.0
2024-08-27 10:35:00,182.36,182.87,182.35,182.87,17487.0,180.7636,181.2691,180.7537,181.2691,17487.0
2024-08-27 10:40:00,182.88,182.89,182.73,182.74,8485.0,181.2791,181.289,181.1304,181.1403,8485.0
2024-08-27 10:45:00,182.74,182.86,182.71,182.81,3502.0,181.1403,181.2592,181.1105,181.2097,3502.0
2024-08-27 10:50:00,182.78,182.93,182.78,182.86,3690.0,181.1799,181.3286,181.1799,181.2592,3690.0
2024-08-27 10:55:00,182.87,182.87,182.74,182.85,4950.0,181.2691,181.2691,181.1403,181.2493,4950.0
2024-08-27 11:00:00,182.93,182.98,182.78,182.84,18707.0,181.3286,181.3782,181.1799,181.2394,18707.0
2024-08-27 11:05:00,182.84,182.93,182.7,182.89,9839.0,181.2394,181.3286,181.1006,181.289,9839.0
2024-08-27 11:10:00,182.84,182.95,182.66,182.78,4477.0,181.2394,181.3484,181.061,181.1799,4477.0
2024-08-27 11:15:00,182.76,182.78,182.37,182.5,5552.0,181.1601,181.1799,180.7735,180.9024,5552.0
2024-08-27 11:20:00,182.5,182.5,182.21,182.25,2009.0,180.9024,180.9024,180.6149,180.6546,2009.0
2024-08-27 11:25:00,182.15,182.37,182.15,182.16,2705.0,180.5554,180.7735,180.5554,180.5654,2705.0
2024-08-27 11:30:00,182.16,182.25,181.83,181.93,4167.0,180.5654,180.6546,180.2382,180.3374,4167.0
2024-08-27 11:35:00,181.91,181.94,181.77,181.81,5494.0,180.3175,180.3473,180.1788,180.2184,5494.0
2024-08-27 11:40:00,181.79,181.89,181.74,181.84,2021.0,180.1986,180.2977,180.149,180.2482,2021.0
2024-08-27 11:45:00,181.84,181.89,181.82,181.85,8812.0,180.2482,180.2977,180.2283,180.2581,8812.0
2024-08-27 11:50:00,181.9,182.01,181.87,181.94,6101.0,180.3076,180.4167,180.2779,180.3473,6101.0
2024-08-27 11:55:00,181.95,182.02,181.88,182.0,4468.0,180.3572,180.4266,180.2878,180.4068,4468.0
2024-08-27 12:00:00,182.01,182.01,181.82,181.86,10884.0,180.4167,180.4167,180.2283,180.268,10884.0
2024-08-27 12:05:00,181.86,181.86,181.63,181.72,3553.0,180.268,180.268,180.04,180.1292,3553.0
2024-08-27 12:10:00,181.75,181.99,181.73,181.89,4474.0,180.1589,180.3968,180.1391,180.2977,4474.0
2024-08-27 12:15:00,181.98,182.07,181.9,181.91,3336.0,180.3869,180.4761,180.3076,180.3175,3336.0
2024-08-27 12:20:00,181.91,181.98,181.86,181.87,3969.0,180.3175,180.3869,180.268,180.2779,3969.0
2024-08-27 12:25:00,181.78,181.9,181.69,181.88,5127.0,180.1887,180.3076,180.0995,180.2878,5127.0
2024-08-27 12:30:00,181.88,181.95,181.83,181.88,7413.0,180.2878,180.3572,180.2382,180.2878,7413.0
2024-08-27 12:35:00,181.88,181.88,181.68,181.77,3557.0,180.2878,180.2878,180.0896,180.1788,3557.0
2024-08-27 12:40:00,181.83,181.85,181.66,181.66,4446.0,180.2382,180.2581,180.0697,180.0697,4446.0
2024-08-27 12:45:00,181.69,181.99,181.6,181.68,12452.0,180.0995,180.3968,180.0103,180.0896,12452.0
2024-08-27 12:50:00,181.64,181.73,181.59,181.71,4262.0,180.0499,180.1391,180.0003,180.1193,4262.0
2024-08-27 12:55:00,181.72,181.76,181.64,181.72,1100.0,180.1292,180.1689,180.0499,180.1292,1100.0
2024-08-27 13:00:00,181.76,181.79,181.7,181.71,7493.0,180.1689,180.1986,180.1094,180.1193,7493.0
2024-08-27 13:05:00,181.67,181.76,181.64,181.71,4024.0,180.0796,180.1689,180.0499,180.1193,4024.0
2024-08-27 13:10:00,181.72,181.74,181.66,181.72,1614.0,180.1292,180.149,180.0697,180.1292,1614.0
2024-08-27 13:15:00,181.72,181.76,181.7,181.74,2898.0,180.1292,180.1689,180.1094,180.149,2898.0
2024-08-27 13:20:00,181.74,181.78,181.64,181.7,4021.0,180.149,180.1887,180.0499,180.1094,4021.0
2024-08-27 13:25:00,181.7,181.92,181.69,181.92,13673.0,180.1094,180.3275,180.0995,180.3275,13673.0
2024-08-27 13:30:00,181.92,181.92,181.78,181.81,2350.0,180.3275,180.3275,180.1887,180.2184,2350.0
2024-08-27 13:35:00,181.8,182.09,181.79,182.09,4375.0,180.2085,180.496,180.1986,180.496,4375.0
2024-08-27 13:40:00,182.06,182.15,181.97,182.15,3393.0,180.4662,180.5554,180.377,180.5554,3393.0
2024-08-27 13:45:00,182.15,182.33,182.09,182.33,24635.0,180.5554,180.7339,180.496,180.7339,24635.0
2024-08-27 13:50:00,182.26,182.46,182.26,182.46,1256.0,180.6645,180.8627,180.6645,180.8627,1256.0
2024-08-27 13:55:00,182.45,182.47,182.36,182.47,2579.0,180.8528,180.8726,180.7636,180.8726,2579.0
2024-08-27 14:00:00,182.48,182.7,182.38,182.7,4942.0,180.8826,181.1006,180.7834,181.1006,4942.0
2024-08-27 14:05:00,182.7,182.87,182.67,182.87,4323.0,181.1006,181.2691,181.0709,181.2691,4323.0
2024-08-27 14:10:00,182.87,182.87,182.64,182.7,3898.0,181.2691,181.2691,181.0412,181.1006,3898.0
2024-08-27 14:15:00,182.76,182.79,182.64,182.75,2797.0,181.1601,181.1898,181.0412,181.1502,2797.0
2024-08-27 14:20:00,182.81,182.95,182.81,182.9,3474.0,181.2097,181.3484,181.2097,181.2989,3474.0
2024-08-27 14:25:00,182.9,182.94,182.8,182.94,8231.0,181.2989,181.3385,181.1998,181.3385,8231.0
2024-08-27 14:30:00,182.92,183.09,182.91,183.03,4170.0,181.3187,181.4872,181.3088,181.4277,4170.0
2024-08-27 14:35:00,182.96,183.01,182.93,182.98,2440.0,181.3584,181.4079,181.3286,181.3782,2440.0
2024-08-27 14:40:00,182.92,183.0,182.83,182.83,2788.0,181.3187,181.398,181.2295,181.2295,2788.0
2024-08-27 14:45:00,182.81,182.82,182.72,182.72,1173.0,181.2097,181.2196,181.1205,181.1205,1173.0
2024-08-27 14:50:00,182.74,182.78,182.61,182.64,3847.0,181.1403,181.1799,181.0114,181.0412,3847.0
2024-08-27 14:55:00,182.67,182.69,182.58,182.59,3962.0,181.0709,181.0907,180.9817,180.9916,3962.0
2024-08-27 15:00:00,182.59,182.61,182.13,182.26,6407.0,180.9916,181.0114,180.5356,180.6645,6407.0
2024-08-27 15:05:00,182.12,182.26,181.93,182.23,9137.0,180.5257,180.6645,180.3374,180.6347,9137.0
2024-08-27 15:10:00,182.3,182.3,182.18,182.2,2431.0,180.7041,180.7041,180.5852,180.605,2431.0
2024-08-27 15:15:00,182.19,182.4,182.12,182.23,8977.0,180.5951,180.8033,180.5257,180.6347,8977.0
2024-08-27 15:20:00,182.23,182.37,182.23,182.34,3300.0,180.6347,180.7735,180.6347,180.7438,3300.0
2024-08-27 15:25:00,182.27,182.51,182.27,182.5,5136.0,180.6744,180.9123,180.6744,180.9024,5136.0
2024-08-27 15:30:00,182.5,182.63,182.48,182.6,4160.0,180.9024,181.0312,180.8826,181.0015,4160.0
2024-08-27 15:35:00,182.61,182.61,182.47,182.5,3618.0,181.0114,181.0114,180.8726,180.9024,3618.0
2024-08-27 15:40:00,182.48,182.54,182.44,182.53,6101.0,180.8826,180.942,180.8429,180.9321,6101.0
2024-08-27 15:45:00,182.53,182.56,182.44,182.5,7170.0,180.9321,180.9619,180.8429,180.9024,7170.0
2024-08-27 15:50:00,182.51,182.58,182.25,182.25,10712.0,180.9123,180.9817,180.6546,180.6546,10712.0
2024-08-27 15:55:00,182.3,182.37,181.96,182.1,76387.0,180.7041,180.7735,180.3671,180.5059,76387.0
2024-08-28 09:30:00,182.1,183.14,182.09,183.14,32233.0,180.5059,181.5368,180.496,181.5368,32233.0
2024-08-28 09:35:00,182.99,183.67,182.98,183.64,4049.0,181.3881,182.0621,181.3782,182.0324,4049.0
2024-08-28 09:40:00,183.58,184.21,183.52,183.85,11615.0,181.9729,182.5974,181.9135,182.2406,11615.0
2024-08-28 09:45:00,183.72,183.99,183.69,183.99,2494.0,182.1117,182.3793,182.082,182.3793,2494.0
2024-08-28 09:50:00,183.97,184.16,183.89,184.16,6122.0,182.3595,182.5479,182.2802,182.5479,6122.0
2024-08-28 09:55:00,184.17,184.36,184.02,184.22,5727.0,182.5578,182.7461,182.4091,182.6073,5727.0
2024-08-28 10:00:00,184.23,184.23,183.84,183.96,10721.0,182.6172,182.6172,182.2307,182.3496,10721.0
2024-08-28 10:05:00,183.93,184.23,183.92,184.2,8867.0,182.3199,182.6172,182.31,182.5875,8867.0
2024-08-28 10:10:00,184.2,184.2,183.87,183.96,5675.0,182.5875,182.5875,182.2604,182.3496,5675.0
2024-08-28 10:15:00,183.89,184.3,183.89,184.3,28798.0,182.2802,182.6866,182.2802,182.6866,28798.0
2024-08-28 10:20:00,184.32,184.54,184.27,184.27,6255.0,182.7065,182.9245,182.6569,182.6569,6255.0
2024-08-28 10:25:00,184.42,184.61,184.35,184.43,8301.0,182.8056,182.9939,182.7362,182.8155,8301.0
2024-08-28 10:30:00,184.34,184.53,184.31,184.31,7678.0,182.7263,182.9146,182.6965,182.6965,7678.0
2024-08-28 10:35:00,184.27,184.4,184.27,184.34,8873.0,182.6569,182.7857,182.6569,182.7263,8873.0
2024-08-28 10:40:00,184.34,184.35,184.0,184.0,10012.0,182.7263,182.7362,182.3893,182.3893,10012.0
2024-08-28 10:45:00,183.92,184.13,183.92,184.08,5071.0,182.31,182.5181,182.31,182.4686,5071.0
2024-08-28 10:50:00,184.08,184.18,184.03,184.17,5924.0,182.4686,182.5677,182.419,182.5578,5924.0
2024-08-28 10:55:00,184.17,184.21,184.02,184.08,10927.0,182.5578,182.5974,182.4091,182.4686,10927.0
2024-08-28 11:00:00,184.11,184.14,183.82,183.9,8535.0,182.4983,182.528,182.2108,182.2901,8535.0
2024-08-28 11:05:00,183.86,183.93,183.69,183.74,13301.0,182.2505,182.3199,182.082,182.1315,13301.0
2024-08-28 11:10:00,183.84,183.84,183.53,183.71,7981.0,182.2307,182.2307,181.9234,182.1018,7981.0
2024-08-28 11:15:00,183.73,183.79,183.44,183.45,7934.0,182.1216,182.1811,181.8342,181.8441,7934.0
2024-08-28 11:20:00,183.5,183.63,183.41,183.41,8137.0,181.8936,182.0225,181.8044,181.8044,8137.0
2024-08-28 11:25:00,183.5,183.62,183.43,183.59,3424.0,181.8936,182.0126,181.8242,181.9828,3424.0
2024-08-28 11:30:00,183.6,183.6,183.28,183.36,5388.0,181.9928,181.9928,181.6756,181.7549,5388.0
2024-08-28 11:35:00,183.36,183.43,183.28,183.36,2651.0,181.7549,181.8242,181.6756,181.7549,2651.0
2024-08-28 11:40:00,183.28,183.29,183.01,183.05,7958.0,181.6756,181.6855,181.4079,181.4476,7958.0
2024-08-28 11:45:00,183.11,183.11,182.83,182.91,4468.0,181.507,181.507,181.2295,181.3088,4468.0
2024-08-28 11:50:00,182.8,183.12,182.8,183.07,7220.0,181.1998,181.517,181.1998,181.4674,7220.0
2024-08-28 11:55:00,183.09,183.15,182.98,183.15,7152.0,181.4872,181.5467,181.3782,181.5467,7152.0
2024-08-28 12:00:00,183.16,183.16,183.05,183.14,1466.0,181.5566,181.5566,181.4476,181.5368,1466.0
2024-08-28 12:05:00,183.12,183.13,182.8,182.83,5087.0,181.517,181.5269,181.1998,181.2295,5087.0
2024-08-28 12:10:00,182.78,182.89,182.7,182.81,3946.0,181.1799,181.289,181.1006,181.2097,3946.0
2024-08-28 12:15:00,182.81,182.87,182.64,182.72,7163.0,181.2097,181.2691,181.0412,181.1205,7163.0
2024-08-28 12:20:00,182.72,182.72,182.61,182.67,2640.0,181.1205,181.1205,181.0114,181.0709,2640.0
2024-08-28 12:25:00,182.67,182.67,182.59,182.62,2540.0,181.0709,181.0709,180.9916,181.0213,2540.0
2024-08-28 12:30:00,182.66,182.72,182.57,182.57,6785.0,181.061,181.1205,180.9718,180.9718,6785.0
2024-08-28 12:35:00,182.57,182.69,182.57,182.66,5586.0,180.9718,181.0907,180.9718,181.061,5586.0
2024-08-28 12:40:00,182.66,182.67,182.57,182.64,4010.0,181.061,181.0709,180.9718,181.0412,4010.0
2024-08-28 12:45:00,182.68,182.81,182.63,182.75,2397.0,181.0808,181.2097,181.0312,181.1502,2397.0
2024-08-28 12:50:00,182.75,182.75,182.6,182.66,5838.0,181.1502,181.1502,181.0015,181.061,5838.0
2024-08-28 12:55:00,182.66,182.82,182.65,182.75,4027.0,181.061,181.2196,181.0511,181.1502,4027.0
2024-08-28 13:00:00,182.75,183.0,182.71,182.91,7269.0,181.1502,181.398,181.1105,181.3088,7269.0
2024-08-28 13:05:00,182.91,182.91,182.77,182.84,4657.0,181.3088,181.3088,181.17,181.2394,4657.0
2024-08-28 13:10:00,182.81,182.84,182.59,182.6,10197.0,181.2097,181.2394,180.9916,181.0015,10197.0
2024-08-28 13:15:00,182.6,182.76,182.57,182.68,10368.0,181.0015,181.1601,180.9718,181.0808,10368.0
2024-08-28 13:20:00,182.68,182.71,182.5,182.56,6531.0,181.0808,181.1105,180.9024,180.9619,6531.0
2024-08-28 13:25:00,182.56,182.67,182.53,182.63,4303.0,180.9619,181.0709,180.9321,181.0312,4303.0
2024-08-28 13:30:00,182.63,182.72,182.45,182.64,12219.0,181.0312,181.1205,180.8528,181.0412,12219.0
2024-08-28 13:35:00,182.64,182.68,182.59,182.63,1569.0,181.0412,181.0808,180.9916,181.0312,1569.0
2024-08-28 13:40:00,182.58,182.63,182.54,182.54,11965.0,180.9817,181.0312,180.942,180.942,11965.0
2024-08-28 13:45:00,182.62,182.66,182.46,182.5,3776.0,181.0213,181.061,180.8627,180.9024,3776.0
2024-08-28 13:50:00,182.5,182.51,182.44,182.46,3406.0,180.9024,180.9123,180.8429,180.8627,3406.0
2024-08-28 13:55:00,182.41,182.46,182.18,182.27,5617.0,180.8132,180.8627,180.5852,180.6744,5617.0
2024-08-28 14:00:00,182.25,182.28,182.17,182.19,3951.0,180.6546,180.6843,180.5753,180.5951,3951.0
2024-08-28 14:05:00,182.19,182.4,182.18,182.38,5660.0,180.5951,180.8033,180.5852,180.7834,5660.0
2024-08-28 14:10:00,182.39,182.42,182.28,182.28,6714.0,180.7933,180.8231,180.6843,180.6843,6714.0
2024-08-28 14:15:00,182.38,182.38,182.23,182.28,2464.0,180.7834,180.7834,180.6347,180.6843,2464.0
2024-08-28 14:20:00,182.31,182.41,182.27,182.39,2400.0,180.714,180.8132,180.6744,180.7933,2400.0
2024-08-28 14:25:00,182.38,182.44,182.29,182.32,6216.0,180.7834,180.8429,180.6942,180.724,6216.0
2024-08-28 14:30:00,182.33,182.34,182.12,182.12,9514.0,180.7339,180.7438,180.5257,180.5257,9514.0
2024-08-28 14:35:00,182.19,182.28,182.12,182.28,4324.0,180.5951,180.6843,180.5257,180.6843,4324.0
2024-08-28 14:40:00,182.29,182.34,182.22,182.24,3860.0,180.6942,180.7438,180.6248,180.6447,3860.0
2024-08-28 14:45:00,182.23,182.26,182.15,182.17,4451.0,180.6347,180.6645,180.5554,180.5753,4451.0
2024-08-28 14:50:00,182.18,182.48,182.18,182.44,6116.0,180.5852,180.8826,180.5852,180.8429,6116.0
2024-08-28 14:55:00,182.59,182.85,182.53,182.85,3451.0,180.9916,181.2493,180.9321,181.2493,3451.0
2024-08-28 15:00:00,182.84,183.0,182.75,183.0,6447.0,181.2394,181.398,181.1502,181.398,6447.0
2024-08-28 15:05:00,182.96,182.97,182.57,182.58,6689.0,181.3584,181.3683,180.9718,180.9817,6689.0
2024-08-28 15:10:00,182.58,182.63,182.43,182.51,6302.0,180.9817,181.0312,180.833,180.9123,6302.0
2024-08-28 15:15:00,182.57,182.64,182.51,182.62,4470.0,180.9718,181.0412,180.9123,181.0213,4470.0
2024-08-28 15:20:00,182.64,182.86,182.64,182.78,10341.0,181.0412,181.2592,181.0412,181.1799,10341.0
2024-08-28 15:25:00,182.79,182.94,182.77,182.88,8425.0,181.1898,181.3385,181.17,181.2791,8425.0
2024-08-28 15:30:00,182.92,183.07,182.86,183.0,8302.0,181.3187,181.4674,181.2592,181.398,8302.0
2024-08-28 15:35:00,182.96,183.0,182.75,182.8,9865.0,181.3584,181.398,181.1502,181.1998,9865.0
2024-08-28 15:40:00,182.8,182.88,182.78,182.86,7139.0,181.1998,181.2791,181.1799,181.2592,7139.0
2024-08-28 15:45:00,182.92,183.09,182.87,182.94,16402.0,181.3187,181.4872,181.2691,181.3385,16402.0
2024-08-28 15:50:00,182.98,183.29,182.86,183.08,27693.0,181.3782,181.6855,181.2592,181.4773,27693.0
2024-08-28 15:55:00,183.12,183.24,182.84,182.97,66116.0,181.517,181.6359,181.2394,181.3683,66116.0
2024-08-29 09:30:00,183.91,183.91,182.95,183.37,27440.0,182.3,182.3,181.3484,181.7648,27440.0
2024-08-29 09:35:00,183.36,183.75,183.0,183.21,11314.0,181.7549,182.1414,181.398,181.6062,11314.0
2024-08-29 09:40:00,183.02,183.38,183.02,183.1,7280.0,181.4178,181.7747,181.4178,181.4971,7280.0
2024-08-29 09:45:00,183.19,183.35,182.94,183.08,14951.0,181.5863,181.7449,181.3385,181.4773,14951.0
2024-08-29 09:50:00,183.16,183.16,182.7,183.16,10131.0,181.5566,181.5566,181.1006,181.5566,10131.0
2024-08-29 09:55:00,183.17,183.42,183.06,183.11,6970.0,181.5665,181.8143,181.4575,181.507,6970.0
2024-08-29 10:00:00,183.26,184.03,183.13,184.02,8644.0,181.6557,182.419,181.5269,182.4091,8644.0
2024-08-29 10:05:00,183.98,184.03,183.7,184.0,9633.0,182.3694,182.419,182.0919,182.3893,9633.0
2024-08-29 10:10:00,183.86,184.26,183.84,184.26,14108.0,182.2505,182.647,182.2307,182.647,14108.0
2024-08-29 10:15:00,184.29,184.71,184.0,184.54,28627.0,182.6767,183.093,182.3893,182.9245,28627.0
2024-08-29 10:20:00,184.58,184.66,184.25,184.31,10323.0,182.9642,183.0435,182.6371,182.6965,10323.0
2024-08-29 10:25:00,184.27,184.45,183.96,184.01,11768.0,182.6569,182.8353,182.3496,182.3992,11768.0
2024-08-29 10:30:00,184.04,184.14,183.75,183.84,10700.0,182.4289,182.528,182.1414,182.2307,10700.0
2024-08-29 10:35:00,183.83,184.04,183.8,184.0,2164.0,182.2207,182.4289,182.191,182.3893,2164.0
2024-08-29 10:40:00,183.96,183.96,183.64,183.69,8235.0,182.3496,182.3496,182.0324,182.082,8235.0
2024-08-29 10:45:00,183.69,183.84,183.68,183.81,3007.0,182.082,182.2307,182.0721,182.2009,3007.0
2024-08-29 10:50:00,183.81,183.84,183.47,183.52,7604.0,182.2009,182.2307,181.8639,181.9135,7604.0
2024-08-29 10:55:00,183.53,183.61,183.36,183.44,5312.0,181.9234,182.0027,181.7549,181.8342,5312.0
2024-08-29 11:00:00,183.41,183.58,183.41,183.52,2733.0,181.8044,181.9729,181.8044,181.9135,2733.0
2024-08-29 11:05:00,183.52,183.57,183.34,183.37,6040.0,181.9135,181.963,181.735,181.7648,6040.0
2024-08-29 11:10:00,183.37,183.42,183.16,183.32,11988.0,181.7648,181.8143,181.5566,181.7152,11988.0
2024-08-29 11:15:00,183.32,183.33,183.21,183.24,3779.0,181.7152,181.7251,181.6062,181.6359,3779.0
2024-08-29 11:20:00,183.24,183.24,182.96,182.99,3324.0,181.6359,181.6359,181.3584,181.3881,3324.0
2024-08-29 11:25:00,183.02,183.15,182.99,183.07,7283.0,181.4178,181.5467,181.3881,181.4674,7283.0
2024-08-29 11:30:00,183.08,183.2,183.05,183.14,3239.0,181.4773,181.5963,181.4476,181.5368,3239.0
2024-08-29 11:35:00,183.11,183.2,183.05,183.1,5839.0,181.507,181.5963,181.4476,181.4971,5839.0
2024-08-29 11:40:00,183.1,183.15,182.9,182.92,2281.0,181.4971,181.5467,181.2989,181.3187,2281.0
2024-08-29 11:45:00,182.91,183.01,182.79,183.0,4739.0,181.3088,181.4079,181.1898,181.398,4739.0
2024-08-29 11:50:00,183.01,183.1,182.97,183.03,3524.0,181.4079,181.4971,181.3683,181.4277,3524.0
2024-08-29 11:55:00,182.95,183.09,182.94,183.05,5488.0,181.3484,181.4872,181.3385,181.4476,5488.0
2024-08-29 12:00:00,183.05,183.14,183.04,183.13,3044.0,181.4476,181.5368,181.4377,181.5269,3044.0
2024-08-29 12:05:00,183.18,183.39,183.11,183.34,5673.0,181.5764,181.7846,181.507,181.735,5673.0
2024-08-29 12:10:00,183.28,183.44,183.28,183.39,2561.0,181.6756,181.8342,181.6756,181.7846,2561.0
2024-08-29 12:15:00,183.36,183.57,183.24,183.53,7772.0,181.7549,181.963,181.6359,181.9234,7772.0
2024-08-29 12:20:00,183.62,183.75,183.56,183.7,3298.0,182.0126,182.1414,181.9531,182.0919,3298.0
2024-08-29 12:25:00,183.7,183.7,183.47,183.49,2379.0,182.0919,182.0919,181.8639,181.8837,2379.0
2024-08-29 12:30:00,183.5,183.5,183.39,183.39,2919.0,181.8936,181.8936,181.7846,181.7846,2919.0
2024-08-29 12:35:00,183.44,183.49,183.39,183.47,3646.0,181.8342,181.8837,181.7846,181.8639,3646.0
2024-08-29 12:40:00,183.5,183.62,183.49,183.56,2143.0,181.8936,182.0126,181.8837,181.9531,2143.0
2024-08-29 12:45:00,183.56,183.62,183.52,183.58,2395.0,181.9531,182.0126,181.9135,181.9729,2395.0
2024-08-29 12:50:00,183.58,183.58,183.44,183.55,4698.0,181.9729,181.9729,181.8342,181.9432,4698.0
2024-08-29 12:55:00,183.61,183.69,183.49,183.68,2398.0,182.0027,182.082,181.8837,182.0721,2398.0
2024-08-29 13:00:00,183.59,183.7,183.47,183.47,2950.0,181.9828,182.0919,181.8639,181.8639,2950.0
2024-08-29 13:05:00,183.56,183.56,183.37,183.38,2820.0,181.9531,181.9531,181.7648,181.7747,2820.0
2024-08-29 13:10:00,183.38,183.45,183.19,183.28,3767.0,181.7747,181.8441,181.5863,181.6756,3767.0
2024-08-29 13:15:00,183.28,183.36,183.22,183.22,940.0,181.6756,181.7549,181.6161,181.6161,940.0
2024-08-29 13:20:00,183.23,183.33,183.17,183.17,3610.0,181.626,181.7251,181.5665,181.5665,3610.0
2024-08-29 13:25:00,183.25,183.26,183.21,183.25,1167.0,181.6458,181.6557,181.6062,181.6458,1167.0
2024-08-29 13:30:00,183.27,183.41,183.21,183.36,4162.0,181.6656,181.8044,181.6062,181.7549,4162.0
2024-08-29 13:35:00,183.35,183.38,183.35,183.35,2257.0,181.7449,181.7747,181.7449,181.7449,2257.0
2024-08-29 13:40:00,183.32,183.42,183.29,183.42,4606.0,181.7152,181.8143,181.6855,181.8143,4606.0
2024-08-29 13:45:00,183.37,183.37,183.22,183.27,4988.0,181.7648,181.7648,181.6161,181.6656,4988.0
2024-08-29 13:50:00,183.33,183.39,183.21,183.34,3872.0,181.7251,181.7846,181.6062,181.735,3872.0
2024-08-29 13:55:00,183.33,183.38,183.27,183.28,2457.0,181.7251,181.7747,181.6656,181.6756,2457.0
2024-08-29 14:00:00,183.28,183.33,183.11,183.3,9190.0,181.6756,181.7251,181.507,181.6954,9190.0
2024-08-29 14:05:00,183.29,183.52,183.28,183.36,5994.0,181.6855,181.9135,181.6756,181.7549,5994.0
2024-08-29 14:10:00,183.36,183.36,183.27,183.34,1616.0,181.7549,181.7549,181.6656,181.735,1616.0
2024-08-29 14:15:00,183.27,183.27,183.12,183.16,4022.0,181.6656,181.6656,181.517,181.5566,4022.0
2024-08-29 14:20:00,183.16,183.17,182.94,183.1,5436.0,181.5566,181.5665,181.3385,181.4971,5436.0
2024-08-29 14:25:00,183.03,183.13,182.81,182.81,7290.0,181.4277,181.5269,181.2097,181.2097,7290.0
2024-08-29 14:30:00,182.78,183.07,182.78,183.03,3192.0,181.1799,181.4674,181.1799,181.4277,3192.0
2024-08-29 14:35:00,182.98,182.99,182.68,182.74,4679.0,181.3782,181.3881,181.0808,181.1403,4679.0
2024-08-29 14:40:00,182.82,182.9,182.66,182.84,4224.0,181.2196,181.2989,181.061,181.2394,4224.0
2024-08-29 14:45:00,182.8,182.97,182.74,182.97,4674.0,181.1998,181.3683,181.1403,181.3683,4674.0
2024-08-29 14:50:00,182.97,183.03,182.76,183.03,3468.0,181.3683,181.4277,181.1601,181.4277,3468.0
2024-08-29 14:55:00,183.03,183.1,182.9,182.92,6242.0,181.4277,181.4971,181.2989,181.3187,6242.0
2024-08-29 15:00:00,182.93,182.94,182.81,182.81,3676.0,181.3286,181.3385,181.2097,181.2097,3676.0
2024-08-29 15:05:00,182.76,182.99,182.74,182.94,6546.0,181.1601,181.3881,181.1403,181.3385,6546.0
2024-08-29 15:10:00,182.96,183.02,182.84,182.97,5329.0,181.3584,181.4178,181.2394,181.3683,5329.0
2024-08-29 15:15:00,182.93,183.1,182.92,183.03,12369.0,181.3286,181.4971,181.3187,181.4277,12369.0
2024-08-29 15:20:00,183.05,183.07,182.97,183.03,3426.0,181.4476,181.4674,181.3683,181.4277,3426.0
2024-08-29 15:25:00,183.08,183.25,183.04,183.04,11091.0,181.4773,181.6458,181.4377,181.4377,11091.0
2024-08-29 15:30:00,183.11,183.12,182.79,182.85,15194.0,181.507,181.517,181.1898,181.2493,15194.0
2024-08-29 15:35:00,182.84,182.97,182.77,182.89,6395.0,181.2394,181.3683,181.17,181.289,6395.0
2024-08-29 15:40:00,182.85,182.89,182.64,182.65,9142.0,181.2493,181.289,181.0412,181.0511,9142.0
2024-08-29 15:45:00,182.69,182.73,182.59,182.69,14740.0,181.0907,181.1304,180.9916,181.0907,14740.0
2024-08-29 15:50:00,182.72,182.88,182.48,182.82,24763.0,181.1205,181.2791,180.8826,181.2196,24763.0
2024-08-29 15:55:00,182.81,182.93,182.64,182.87,61604.0,181.2097,181.3286,181.0412,181.2691,61604.0
2024-08-30 09:30:00,183.09,184.04,183.0,183.85,21566.0,181.4872,182.4289,181.398,182.2406,21566.0
2024-08-30 09:35:00,183.83,184.04,183.62,184.04,3656.0,182.2207,182.4289,182.0126,182.4289,3656.0
2024-08-30 09:40:00,183.95,184.23,183.85,183.85,5019.0,182.3397,182.6172,182.2406,182.2406,5019.0
2024-08-30 09:45:00,183.91,183.91,183.24,183.25,4824.0,182.3,182.3,181.6359,181.6458,4824.0
2024-08-30 09:50:00,183.27,183.53,183.11,183.45,5100.0,181.6656,181.9234,181.507,181.8441,5100.0
2024-08-30 09:55:00,183.55,183.78,183.5,183.78,5649.0,181.9432,182.1712,181.8936,182.1712,5649.0
2024-08-30 10:00:00,183.7,183.86,183.46,183.71,8419.0,182.0919,182.2505,181.854,182.1018,8419.0
2024-08-30 10:05:00,183.72,183.86,183.47,183.57,2722.0,182.1117,182.2505,181.8639,181.963,2722.0
2024-08-30 10:10:00,183.62,183.63,183.33,183.34,3659.0,182.0126,182.0225,181.7251,181.735,3659.0
2024-08-30 10:15:00,183.39,183.43,183.19,183.31,9735.0,181.7846,181.8242,181.5863,181.7053,9735.0
2024-08-30 10:20:00,183.39,183.39,182.68,182.68,6966.0,181.7846,181.7846,181.0808,181.0808,6966.0
2024-08-30 10:25:00,182.68,182.85,182.54,182.7,4567.0,181.0808,181.2493,180.942,181.1006,4567.0
2024-08-30 10:30:00,182.7,182.77,182.43,182.5,2906.0,181.1006,181.17,180.833,180.9024,2906.0
2024-08-30 10:35:00,182.39,182.45,182.06,182.39,9991.0,180.7933,180.8528,180.4662,180.7933,9991.0
2024-08-30 10:40:00,182.43,182.65,182.42,182.44,2796.0,180.833,181.0511,180.8231,180.8429,2796.0
2024-08-30 10:45:00,182.44,182.47,182.4,182.47,1006.0,180.8429,180.8726,180.8033,180.8726,1006.0
2024-08-30 10:50:00,182.47,182.5,182.3,182.34,5008.0,180.8726,180.9024,180.7041,180.7438,5008.0
2024-08-30 10:55:00,182.34,182.41,182.19,182.31,6051.0,180.7438,180.8132,180.5951,180.714,6051.0
2024-08-30 11:00:00,182.25,182.35,182.23,182.23,2065.0,180.6546,180.7537,180.6347,180.6347,2065.0
2024-08-30 11:05:00,182.3,182.3,182.1,182.22,4012.0,180.7041,180.7041,180.5059,180.6248,4012.0
2024-08-30 11:10:00,182.14,182.29,182.05,182.08,6560.0,180.5455,180.6942,180.4563,180.4861,6560.0
2024-08-30 11:15:00,182.04,182.06,181.8,181.8,2023.0,180.4464,180.4662,180.2085,180.2085,2023.0
2024-08-30 11:20:00,181.79,181.79,181.53,181.58,5669.0,180.1986,180.1986,179.9409,179.9904,5669.0
2024-08-30 11:25:00,181.5,181.5,181.22,181.24,2265.0,179.9111,179.9111,179.6336,179.6534,2265.0
2024-08-30 11:30:00,181.22,181.3,180.98,181.12,5467.0,179.6336,179.7129,179.3957,179.5345,5467.0
2024-08-30 11:35:00,181.12,181.33,181.06,181.16,6265.0,179.5345,179.7426,179.475,179.5741,6265.0
2024-08-30 11:40:00,181.23,181.73,181.23,181.72,3683.0,179.6435,180.1391,179.6435,180.1292,3683.0
2024-08-30 11:45:00,181.66,181.9,181.66,181.83,4364.0,180.0697,180.3076,180.0697,180.2382,4364.0
2024-08-30 11:50:00,181.83,181.85,181.72,181.85,4611.0,180.2382,180.2581,180.1292,180.2581,4611.0
2024-08-30 11:55:00,181.76,181.93,181.76,181.87,2943.0,180.1689,180.3374,180.1689,180.2779,2943.0
2024-08-30 12:00:00,181.84,181.88,181.58,181.73,7439.0,180.2482,180.2878,179.9904,180.1391,7439.0
2024-08-30 12:05:00,181.69,181.76,181.69,181.75,1689.0,180.0995,180.1689,180.0995,180.1589,1689.0
2024-08-30 12:10:00,181.71,181.78,181.71,181.75,2310.0,180.1193,180.1887,180.1193,180.1589,2310.0
2024-08-30 12:15:00,181.76,181.76,181.58,181.61,4207.0,180.1689,180.1689,179.9904,180.0202,4207.0
2024-08-30 12:20:00,181.61,181.65,181.54,181.59,2000.0,180.0202,180.0598,179.9508,180.0003,2000.0
2024-08-30 12:25:00,181.54,181.68,181.43,181.46,7487.0,179.9508,180.0896,179.8417,179.8715,7487.0
2024-08-30 12:30:00,181.48,181.49,181.27,181.3,3603.0,179.8913,179.9012,179.6832,179.7129,3603.0
2024-08-30 12:35:00,181.36,181.36,181.11,181.23,7033.0,179.7724,179.7724,179.5246,179.6435,7033.0
2024-08-30 12:40:00,181.19,181.29,181.19,181.25,3081.0,179.6039,179.703,179.6039,179.6633,3081.0
2024-08-30 12:45:00,181.18,181.27,181.12,181.2,3968.0,179.5939,179.6832,179.5345,179.6138,3968.0
2024-08-30 12:50:00,181.2,181.33,181.2,181.33,3586.0,179.6138,179.7426,179.6138,179.7426,3586.0
2024-08-30 12:55:00,181.33,181.46,181.32,181.41,4394.0,179.7426,179.8715,179.7327,179.8219,4394.0
2024-08-30 13:00:00,181.41,181.68,181.41,181.68,5457.0,179.8219,180.0896,179.8219,180.0896,5457.0
2024-08-30 13:05:00,181.65,181.68,181.5,181.6,6768.0,180.0598,180.0896,179.9111,180.0103,6768.0
2024-08-30 13:10:00,181.6,181.7,181.59,181.7,3419.0,180.0103,180.1094,180.0003,180.1094,3419.0
2024-08-30 13:15:00,181.72,181.84,181.66,181.72,7403.0,180.1292,180.2482,180.0697,180.1292,7403.0
2024-08-30 13:20:00,181.73,181.83,181.66,181.66,9934.0,180.1391,180.2382,180.0697,180.0697,9934.0
2024-08-30 13:25:00,181.67,181.68,181.62,181.68,1901.0,180.0796,180.0896,180.0301,180.0896,1901.0
2024-08-30 13:30:00,181.68,181.68,181.58,181.6,4075.0,180.0896,180.0896,179.9904,180.0103,4075.0
2024-08-30 13:35:00,181.63,181.74,181.57,181.59,7978.0,180.04,180.149,179.9805,180.0003,7978.0
2024-08-30 13:40:00,181.6,181.63,181.44,181.51,23222.0,180.0103,180.04,179.8517,179.921,23222.0
2024-08-30 13:45:00,181.48,181.59,181.45,181.55,2543.0,179.8913,180.0003,179.8616,179.9607,2543.0
2024-08-30 13:50:00,181.57,181.57,181.44,181.51,5957.0,179.9805,179.9805,179.8517,179.921,5957.0
2024-08-30 13:55:00,181.53,181.57,181.42,181.46,7193.0,179.9409,179.9805,179.8318,179.8715,7193.0
2024-08-30 14:00:00,181.4,181.57,181.33,181.5,6567.0,179.812,179.9805,179.7426,179.9111,6567.0
2024-08-30 14:05:00,181.45,181.86,181.45,181.86,6472.0,179.8616,180.268,179.8616,180.268,6472.0
2024-08-30 14:10:00,181.8,181.92,181.77,181.86,9008.0,180.2085,180.3275,180.1788,180.268,9008.0
2024-08-30 14:15:00,181.89,181.96,181.89,181.92,2136.0,180.2977,180.3671,180.2977,180.3275,2136.0
2024-08-30 14:20:00,181.89,182.08,181.89,182.0,7310.0,180.2977,180.4861,180.2977,180.4068,7310.0
2024-08-30 14:25:00,181.96,182.05,181.79,181.79,4537.0,180.3671,180.4563,180.1986,180.1986,4537.0
2024-08-30 14:30:00,181.76,181.9,181.76,181.86,2825.0,180.1689,180.3076,180.1689,180.268,2825.0
2024-08-30 14:35:00,181.86,181.92,181.81,181.91,6396.0,180.268,180.3275,180.2184,180.3175,6396.0
2024-08-30 14:40:00,181.86,182.08,181.86,182.08,9355.0,180.268,180.4861,180.268,180.4861,9355.0
2024-08-30 14:45:00,182.11,182.17,182.09,182.14,4747.0,180.5158,180.5753,180.496,180.5455,4747.0
2024-08-30 14:50:00,182.17,182.21,182.06,182.06,5754.0,180.5753,180.6149,180.4662,180.4662,5754.0
2024-08-30 14:55:00,182.05,182.13,182.03,182.06,5419.0,180.4563,180.5356,180.4365,180.4662,5419.0
2024-08-30 15:00:00,182.08,182.08,181.97,182.0,4274.0,180.4861,180.4861,180.377,180.4068,4274.0
2024-08-30 15:05:00,182.0,182.13,182.0,182.09,4678.0,180.4068,180.5356,180.4068,180.496,4678.0
2024-08-30 15:10:00,182.09,182.23,182.01,182.04,6498.0,180.496,180.6347,180.4167,180.4464,6498.0
2024-08-30 15:15:00,182.06,182.17,182.05,182.12,7465.0,180.4662,180.5753,180.4563,180.5257,7465.0
2024-08-30 15:20:00,182.15,182.4,182.15,182.4,5709.0,180.5554,180.8033,180.5554,180.8033,5709.0
2024-08-30 15:25:00,182.36,182.53,182.35,182.45,9588.0,180.7636,180.9321,180.7537,180.8528,9588.0
2024-08-30 15:30:00,182.49,182.55,182.28,182.29,9594.0,180.8925,180.9519,180.6843,180.6942,9594.0
2024-08-30 15:35:00,182.28,182.56,182.28,182.5,17136.0,180.6843,180.9619,180.6843,180.9024,17136.0
2024-08-30 15:40:00,182.56,182.63,182.4,182.43,16450.0,180.9619,181.0312,180.8033,180.833,16450.0
2024-08-30 15:45:00,182.43,182.76,182.32,182.76,20608.0,180.833,181.1601,180.724,181.1601,20608.0
2024-08-30 15:50:00,182.87,183.12,182.71,182.99,23698.0,181.2691,181.517,181.1105,181.3881,23698.0
2024-08-30 15:55:00,182.99,183.56,182.89,183.42,212156.0,181.3881,181.9531,181.289,181.8143,212156.0
2024-09-03 09:30:00,182.71,183.96,182.46,183.89,52922.0,181.1105,182.3496,180.8627,182.2802,52922.0
2024-09-03 09:35:00,183.88,183.95,183.35,183.69,10422.0,182.2703,182.3397,181.7449,182.082,10422.0
2024-09-03 09:40:00,183.69,184.69,183.52,184.5,11003.0,182.082,183.0732,181.9135,182.8849,11003.0
2024-09-03 09:45:00,184.49,184.74,183.46,183.62,8419.0,182.875,183.1228,181.854,182.0126,8419.0
2024-09-03 09:50:00,183.44,183.67,183.28,183.58,7186.0,181.8342,182.0621,181.6756,181.9729,7186.0
2024-09-03 09:55:00,183.59,184.13,183.45,183.76,5249.0,181.9828,182.5181,181.8441,182.1514,5249.0
2024-09-03 10:00:00,183.94,184.09,183.47,183.47,8067.0,182.3298,182.4785,181.8639,181.8639,8067.0
2024-09-03 10:05:00,183.82,184.03,183.73,184.03,6688.0,182.2108,182.419,182.1216,182.419,6688.0
2024-09-03 10:10:00,184.07,184.47,183.89,184.41,10922.0,182.4586,182.8551,182.2802,182.7957,10922.0
2024-09-03 10:15:00,184.55,184.56,184.14,184.14,5552.0,182.9344,182.9443,182.528,182.528,5552.0
2024-09-03 10:20:00,184.03,184.08,183.63,183.68,3697.0,182.419,182.4686,182.0225,182.0721,3697.0
2024-09-03 10:25:00,183.74,183.84,183.64,183.72,3504.0,182.1315,182.2307,182.0324,182.1117,3504.0
2024-09-03 10:30:00,183.81,184.09,183.69,183.8,8685.0,182.2009,182.4785,182.082,182.191,8685.0
2024-09-03 10:35:00,183.77,184.04,183.68,184.04,1691.0,182.1613,182.4289,182.0721,182.4289,1691.0
2024-09-03 10:40:00,184.05,184.42,183.94,184.25,30515.0,182.4388,182.8056,182.3298,182.6371,30515.0
2024-09-03 10:45:00,184.14,184.36,184.1,184.25,3316.0,182.528,182.7461,182.4884,182.6371,3316.0
2024-09-03 10:50:00,184.12,184.34,184.12,184.21,1963.0,182.5082,182.7263,182.5082,182.5974,1963.0
2024-09-03 10:55:00,184.26,184.48,184.2,184.4,7126.0,182.647,182.865,182.5875,182.7857,7126.0
2024-09-03 11:00:00,184.46,184.53,184.35,184.52,16140.0,182.8452,182.9146,182.7362,182.9047,16140.0
2024-09-03 11:05:00,184.44,184.75,184.37,184.51,7043.0,182.8254,183.1327,182.756,182.8948,7043.0
2024-09-03 11:10:00,184.42,184.48,184.38,184.42,2051.0,182.8056,182.865,182.7659,182.8056,2051.0
2024-09-03 11:15:00,184.55,184.55,184.16,184.16,3892.0,182.9344,182.9344,182.5479,182.5479,3892.0
2024-09-03 11:20:00,184.29,184.38,184.11,184.29,9575.0,182.6767,182.7659,182.4983,182.6767,9575.0
2024-09-03 11:25:00,184.31,184.46,184.11,184.15,4129.0,182.6965,182.8452,182.4983,182.5379,4129.0
2024-09-03 11:30:00,184.21,184.22,183.99,183.99,2943.0,182.5974,182.6073,182.3793,182.3793,2943.0
2024-09-03 11:35:00,184.07,184.13,183.92,183.92,1819.0,182.4586,182.5181,182.31,182.31,1819.0
2024-09-03 11:40:00,183.9,184.08,183.86,183.89,1681.0,182.2901,182.4686,182.2505,182.2802,1681.0
2024-09-03 11:45:00,183.98,184.1,183.93,184.06,1746.0,182.3694,182.4884,182.3199,182.4487,1746.0
2024-09-03 11:50:00,184.07,184.07,183.75,184.03,4849.0,182.4586,182.4586,182.1414,182.419,4849.0
2024-09-03 11:55:00,184.08,184.1,183.77,183.8,4136.0,182.4686,182.4884,182.1613,182.191,4136.0
2024-09-03 12:00:00,183.79,183.99,183.79,183.9,6542.0,182.1811,182.3793,182.1811,182.2901,6542.0
2024-09-03 12:05:00,183.87,184.04,183.79,183.79,2776.0,182.2604,182.4289,182.1811,182.1811,2776.0
2024-09-03 12:10:00,183.85,184.09,183.81,184.09,3067.0,182.2406,182.4785,182.2009,182.4785,3067.0
2024-09-03 12:15:00,184.13,184.25,184.13,184.14,3279.0,182.5181,182.6371,182.5181,182.528,3279.0
2024-09-03 12:20:00,184.27,184.27,184.06,184.06,1838.0,182.6569,182.6569,182.4487,182.4487,1838.0
2024-09-03 12:25:00,184.06,184.06,183.58,183.84,6543.0,182.4487,182.4487,181.9729,182.2307,6543.0
2024-09-03 12:30:00,183.8,183.92,183.71,183.78,2477.0,182.191,182.31,182.1018,182.1712,2477.0
2024-09-03 12:35:00,183.74,183.8,183.67,183.74,2213.0,182.1315,182.191,182.0621,182.1315,2213.0
2024-09-03 12:40:00,183.66,183.69,183.51,183.57,1802.0,182.0522,182.082,181.9035,181.963,1802.0
2024-09-03 12:45:00,183.55,183.58,183.51,183.53,1156.0,181.9432,181.9729,181.9035,181.9234,1156.0
2024-09-03 12:50:00,183.53,183.53,183.36,183.41,3638.0,181.9234,181.9234,181.7549,181.8044,3638.0
2024-09-03 12:55:00,183.44,183.68,183.27,183.67,7801.0,181.8342,182.0721,181.6656,182.0621,7801.0
2024-09-03 13:00:00,183.53,183.61,183.49,183.55,2241.0,181.9234,182.0027,181.8837,181.9432,2241.0
2024-09-03 13:05:00,183.5,183.72,183.5,183.66,3123.0,181.8936,182.1117,181.8936,182.0522,3123.0
2024-09-03 13:10:00,183.67,183.69,183.33,183.36,8578.0,182.0621,182.082,181.7251,181.7549,8578.0
2024-09-03 13:15:00,183.44,183.48,183.42,183.48,937.0,181.8342,181.8738,181.8143,181.8738,937.0
2024-09-03 13:20:00,183.5,183.76,183.49,183.72,2061.0,181.8936,182.1514,181.8837,182.1117,2061.0
2024-09-03 13:25:00,183.72,183.73,183.46,183.52,6116.0,182.1117,182.1216,181.854,181.9135,6116.0
2024-09-03 13:30:00,183.53,183.57,183.25,183.26,2735.0,181.9234,181.963,181.6458,181.6557,2735.0
2024-09-03 13:35:00,183.33,183.5,183.23,183.5,3798.0,181.7251,181.8936,181.626,181.8936,3798.0
2024-09-03 13:40:00,183.56,183.56,183.35,183.41,2787.0,181.9531,181.9531,181.7449,181.8044,2787.0
2024-09-03 13:45:00,183.45,183.58,183.44,183.58,1217.0,181.8441,181.9729,181.8342,181.9729,1217.0
2024-09-03 13:50:00,183.6,183.61,183.38,183.47,5802.0,181.9928,182.0027,181.7747,181.8639,5802.0
2024-09-03 13:55:00,183.6,183.6,183.36,183.43,5564.0,181.9928,181.9928,181.7549,181.8242,5564.0
2024-09-03 14:00:00,183.45,183.45,183.3,183.44,5353.0,181.8441,181.8441,181.6954,181.8342,5353.0
2024-09-03 14:05:00,183.46,183.58,183.38,183.46,5335.0,181.854,181.9729,181.7747,181.854,5335.0
2024-09-03 14:10:00,183.42,183.61,183.42,183.53,6499.0,181.8143,182.0027,181.8143,181.9234,6499.0
2024-09-03 14:15:00,183.54,183.65,183.47,183.57,4736.0,181.9333,182.0423,181.8639,181.963,4736.0
2024-09-03 14:20:00,183.59,183.8,183.59,183.75,4932.0,181.9828,182.191,181.9828,182.1414,4932.0
2024-09-03 14:25:00,183.75,183.98,183.71,183.94,5526.0,182.1414,182.3694,182.1018,182.3298,5526.0
2024-09-03 14:30:00,183.94,184.14,183.93,184.11,15334.0,182.3298,182.528,182.3199,182.4983,15334.0
2024-09-03 14:35:00,184.12,184.22,184.07,184.16,4540.0,182.5082,182.6073,182.4586,182.5479,4540.0
2024-09-03 14:40:00,184.17,184.28,184.13,184.19,3609.0,182.5578,182.6668,182.5181,182.5776,3609.0
2024-09-03 14:45:00,184.19,184.24,183.92,183.93,3281.0,182.5776,182.6272,182.31,182.3199,3281.0
2024-09-03 14:50:00,183.92,183.95,183.82,183.82,1814.0,182.31,182.3397,182.2108,182.2108,1814.0
2024-09-03 14:55:00,183.85,183.86,183.54,183.6,5400.0,182.2406,182.2505,181.9333,181.9928,5400.0
2024-09-03 15:00:00,183.54,183.55,183.44,183.49,3408.0,181.9333,181.9432,181.8342,181.8837,3408.0
2024-09-03 15:05:00,183.52,183.61,183.42,183.49,4934.0,181.9135,182.0027,181.8143,181.8837,4934.0
2024-09-03 15:10:00,183.49,183.6,183.31,183.31,6682.0,181.8837,181.9928,181.7053,181.7053,6682.0
2024-09-03 15:15:00,183.34,183.45,183.28,183.37,4289.0,181.735,181.8441,181.6756,181.7648,4289.0
2024-09-03 15:20:00,183.37,183.52,183.37,183.41,3538.0,181.7648,181.9135,181.7648,181.8044,3538.0
2024-09-03 15:25:00,183.38,183.5,183.31,183.36,4138.0,181.7747,181.8936,181.7053,181.7549,4138.0
2024-09-03 15:30:00,183.4,183.6,183.36,183.4,5412.0,181.7945,181.9928,181.7549,181.7945,5412.0
2024-09-03 15:35:00,183.43,183.43,182.95,183.05,9248.0,181.8242,181.8242,181.3484,181.4476,9248.0
2024-09-03 15:40:00,183.02,183.11,182.9,183.11,7684.0,181.4178,181.507,181.2989,181.507,7684.0
2024-09-03 15:45:00,183.06,183.29,182.99,183.29,15757.0,181.4575,181.6855,181.3881,181.6855,15757.0
2024-09-03 15:50:00,183.3,183.4,182.97,183.18,15864.0,181.6954,181.7945,181.3683,181.5764,15864.0
2024-09-03 15:55:00,183.19,183.63,183.01,183.57,70557.0,181.5863,182.0225,181.4079,181.963,70557.0
2024-09-04 09:30:00,183.19,183.56,182.32,182.37,48267.0,181.5863,181.9531,180.724,180.7735,48267.0
2024-09-04 09:35:00,182.37,182.65,182.09,182.15,7468.0,180.7735,181.0511,180.496,180.5554,7468.0
2024-09-04 09:40:00,182.31,182.53,182.13,182.13,4777.0,180.714,180.9321,180.5356,180.5356,4777.0
2024-09-04 09:45:00,182.14,182.6,182.05,182.32,2896.0,180.5455,181.0015,180.4563,180.724,2896.0
2024-09-04 09:50:00,182.3,182.76,182.3,182.73,5275.0,180.7041,181.1601,180.7041,181.1304,5275.0
2024-09-04 09:55:00,182.51,182.81,182.42,182.64,5958.0,180.9123,181.2097,180.8231,181.0412,5958.0
2024-09-04 10:00:00,182.49,182.84,182.29,182.3,6903.0,180.8925,181.2394,180.6942,180.7041,6903.0
2024-09-04 10:05:00,182.43,182.58,182.27,182.54,5345.0,180.833,180.9817,180.6744,180.942,5345.0
2024-09-04 10:10:00,182.44,182.58,182.15,182.18,4784.0,180.8429,180.9817,180.5554,180.5852,4784.0
2024-09-04 10:15:00,182.21,182.62,181.96,182.49,6471.0,180.6149,181.0213,180.3671,180.8925,6471.0
2024-09-04 10:20:00,182.62,182.8,182.41,182.46,24268.0,181.0213,181.1998,180.8132,180.8627,24268.0
2024-09-04 10:25:00,182.59,182.59,182.2,182.4,2789.0,180.9916,180.9916,180.605,180.8033,2789.0
2024-09-04 10:30:00,182.43,182.57,182.24,182.34,2286.0,180.833,180.9718,180.6447,180.7438,2286.0
2024-09-04 10:35:00,182.31,182.31,181.89,181.98,8505.0,180.714,180.714,180.2977,180.3869,8505.0
2024-09-04 10:40:00,181.9,182.04,181.86,181.91,6357.0,180.3076,180.4464,180.268,180.3175,6357.0
2024-09-04 10:45:00,181.95,181.97,181.68,181.89,14099.0,180.3572,180.377,180.0896,180.2977,14099.0
2024-09-04 10:50:00,181.89,181.99,181.88,181.99,3818.0,180.2977,180.3968,180.2878,180.3968,3818.0
2024-09-04 10:55:00,182.02,182.03,181.76,181.99,14598.0,180.4266,180.4365,180.1689,180.3968,14598.0
2024-09-04 11:00:00,182.1,182.59,182.08,182.31,5967.0,180.5059,180.9916,180.4861,180.714,5967.0
2024-09-04 11:05:00,182.19,182.34,181.89,181.89,6260.0,180.5951,180.7438,180.2977,180.2977,6260.0
2024-09-04 11:10:00,181.95,181.95,181.66,181.67,4024.0,180.3572,180.3572,180.0697,180.0796,4024.0
2024-09-04 11:15:00,181.56,182.24,181.56,182.24,7495.0,179.9706,180.6447,179.9706,180.6447,7495.0
2024-09-04 11:20:00,182.19,182.45,182.03,182.45,6368.0,180.5951,180.8528,180.4365,180.8528,6368.0
2024-09-04 11:25:00,182.45,182.93,182.28,182.93,7437.0,180.8528,181.3286,180.6843,181.3286,7437.0
2024-09-04 11:30:00,182.87,182.87,182.45,182.85,7276.0,181.2691,181.2691,180.8528,181.2493,7276.0
2024-09-04 11:35:00,182.68,183.16,182.68,183.15,3705.0,181.0808,181.5566,181.0808,181.5467,3705.0
2024-09-04 11:40:00,183.19,183.4,183.14,183.32,8695.0,181.5863,181.7945,181.5368,181.7152,8695.0
2024-09-04 11:45:00,183.32,183.49,183.17,183.4,8467.0,181.7152,181.8837,181.5665,181.7945,8467.0
2024-09-04 11:50:00,183.4,183.4,183.11,183.19,7291.0,181.7945,181.7945,181.507,181.5863,7291.0
2024-09-04 11:55:00,183.19,183.19,183.01,183.11,5814.0,181.5863,181.5863,181.4079,181.507,5814.0
2024-09-04 12:00:00,183.02,183.21,182.9,182.9,8016.0,181.4178,181.6062,181.2989,181.2989,8016.0
2024-09-04 12:05:00,182.97,182.97,182.69,182.75,7805.0,181.3683,181.3683,181.0907,181.1502,7805.0
2024-09-04 12:10:00,182.69,182.75,182.5,182.59,7088.0,181.0907,181.1502,180.9024,180.9916,7088.0
2024-09-04 12:15:00,182.52,182.7,182.36,182.55,5883.0,180.9222,181.1006,180.7636,180.9519,5883.0
2024-09-04 12:20:00,182.54,182.81,182.46,182.76,3691.0,180.942,181.2097,180.8627,181.1601,3691.0
2024-09-04 12:25:00,182.81,182.93,182.65,182.75,7035.0,181.2097,181.3286,181.0511,181.1502,7035.0
2024-09-04 12:30:00,182.85,182.97,182.81,182.97,1600.0,181.2493,181.3683,181.2097,181.3683,1600.0
2024-09-04 12:35:00,182.98,183.1,182.91,182.98,5406.0,181.3782,181.4971,181.3088,181.3782,5406.0
2024-09-04 12:40:00,182.99,182.99,182.7,182.94,5443.0,181.3881,181.3881,181.1006,181.3385,5443.0
2024-09-04 12:45:00,182.98,183.28,182.97,183.28,7708.0,181.3782,181.6756,181.3683,181.6756,7708.0
2024-09-04 12:50:00,183.27,183.4,183.26,183.36,1943.0,181.6656,181.7945,181.6557,181.7549,1943.0
2024-09-04 12:55:00,183.4,183.46,183.14,183.28,5118.0,181.7945,181.854,181.5368,181.6756,5118.0
2024-09-04 13:00:00,183.23,183.29,183.01,183.03,4165.0,181.626,181.6855,181.4079,181.4277,4165.0
2024-09-04 13:05:00,183.03,183.23,183.03,183.09,1000.0,181.4277,181.626,181.4277,181.4872,1000.0
2024-09-04 13:10:00,183.25,183.5,183.15,183.49,8088.0,181.6458,181.8936,181.5467,181.8837,8088.0
2024-09-04 13:15:00,183.47,183.93,183.31,183.61,30723.0,181.8639,182.3199,181.7053,182.0027,30723.0
2024-09-04 13:20:00,183.7,183.71,183.4,183.49,3586.0,182.0919,182.1018,181.7945,181.8837,3586.0
2024-09-04 13:25:00,183.4,183.49,183.35,183.47,2884.0,181.7945,181.8837,181.7449,181.8639,2884.0
2024-09-04 13:30:00,183.5,183.61,183.36,183.45,8637.0,181.8936,182.0027,181.7549,181.8441,8637.0
2024-09-04 13:35:00,183.41,183.59,183.39,183.47,3824.0,181.8044,181.9828,181.7846,181.8639,3824.0
2024-09-04 13:40:00,183.47,183.68,183.46,183.61,4576.0,181.8639,182.0721,181.854,182.0027,4576.0
2024-09-04 13:45:00,183.67,183.77,183.43,183.77,14362.0,182.0621,182.1613,181.8242,182.1613,14362.0
2024-09-04 13:50:00,183.74,183.89,183.54,183.85,8375.0,182.1315,182.2802,181.9333,182.2406,8375.0
2024-09-04 13:55:00,183.85,184.07,183.72,184.05,5095.0,182.2406,182.4586,182.1117,182.4388,5095.0
2024-09-04 14:00:00,183.99,184.38,183.76,184.38,17312.0,182.3793,182.7659,182.1514,182.7659,17312.0
2024-09-04 14:05:00,184.35,184.6,184.31,184.52,10789.0,182.7362,182.984,182.6965,182.9047,10789.0
2024-09-04 14:10:00,184.52,184.92,184.52,184.92,21013.0,182.9047,183.3012,182.9047,183.3012,21013.0
2024-09-04 14:15:00,184.87,184.92,184.47,184.62,9308.0,183.2516,183.3012,182.8551,183.0038,9308.0
2024-09-04 14:20:00,184.64,184.8,184.55,184.75,4311.0,183.0236,183.1822,182.9344,183.1327,4311.0
2024-09-04 14:25:00,184.72,185.0,184.71,184.84,9325.0,183.1029,183.3805,183.093,183.2219,9325.0
2024-09-04 14:30:00,184.83,184.83,184.58,184.66,6955.0,183.212,183.212,182.9642,183.0435,6955.0
2024-09-04 14:35:00,184.6,184.87,184.51,184.87,7079.0,182.984,183.2516,182.8948,183.2516,7079.0
2024-09-04 14:40:00,184.79,184.84,184.67,184.82,4917.0,183.1723,183.2219,183.0534,183.2021,4917.0
2024-09-04 14:45:00,184.78,185.27,184.74,185.27,12426.0,183.1624,183.6481,183.1228,183.6481,12426.0
2024-09-04 14:50:00,185.27,185.28,185.04,185.21,10630.0,183.6481,183.658,183.4201,183.5887,10630.0
2024-09-04 14:55:00,185.21,185.81,185.13,185.76,17671.0,183.5887,184.1834,183.5094,184.1338,17671.0
2024-09-04 15:00:00,185.74,185.81,185.46,185.75,14178.0,184.114,184.1834,183.8365,184.1239,14178.0
2024-09-04 15:05:00,185.76,185.87,185.7,185.81,8558.0,184.1338,184.2429,184.0744,184.1834,8558.0
2024-09-04 15:10:00,185.81,186.1,185.73,186.0,15354.0,184.1834,184.4709,184.1041,184.3717,15354.0
2024-09-04 15:15:00,186.04,186.71,185.99,186.61,27948.0,184.4114,185.0755,184.3618,184.9764,27948.0
2024-09-04 15:20:00,186.56,186.7,186.33,186.7,27146.0,184.9268,185.0656,184.6989,185.0656,27146.0
2024-09-04 15:25:00,186.69,186.89,186.68,186.79,14560.0,185.0557,185.254,185.0458,185.1548,14560.0
2024-09-04 15:30:00,186.84,186.84,186.47,186.49,29639.0,185.2044,185.2044,184.8376,184.8575,29639.0
2024-09-04 15:35:00,186.49,186.67,186.27,186.67,18879.0,184.8575,185.0359,184.6394,185.0359,18879.0
2024-09-04 15:40:00,186.65,186.89,186.53,186.89,17156.0,185.0161,185.254,184.8971,185.254,17156.0
2024-09-04 15:45:00,186.89,187.02,186.84,186.92,20868.0,185.254,185.3828,185.2044,185.2837,20868.0
2024-09-04 15:50:00,186.95,186.95,186.51,186.81,44219.0,185.3134,185.3134,184.8773,185.1747,44219.0
2024-09-04 15:55:00,186.78,187.51,186.77,187.3,165309.0,185.1449,185.8685,185.135,185.6604,165309.0
2024-09-05 09:30:00,187.66,187.87,186.37,187.26,28192.0,186.0172,186.2254,184.7385,185.6207,28192.0
2024-09-05 09:35:00,187.16,187.2,186.38,186.47,6452.0,185.5216,185.5612,184.7484,184.8376,6452.0
2024-09-05 09:40:00,186.47,187.16,186.46,186.77,6565.0,184.8376,185.5216,184.8277,185.135,6565.0
2024-09-05 09:45:00,186.72,186.91,186.48,186.83,17117.0,185.0854,185.2738,184.8475,185.1945,17117.0
2024-09-05 09:50:00,186.78,186.94,186.54,186.94,11244.0,185.1449,185.3035,184.907,185.3035,11244.0
2024-09-05 09:55:00,186.85,187.47,186.8,187.4,19300.0,185.2143,185.8289,185.1647,185.7595,19300.0
2024-09-05 10:00:00,187.2,187.54,187.16,187.43,8439.0,185.5612,185.8983,185.5216,185.7892,8439.0
2024-09-05 10:05:00,187.48,187.48,187.23,187.29,3990.0,185.8388,185.8388,185.591,185.6505,3990.0
2024-09-05 10:10:00,187.3,187.33,187.0,187.24,5588.0,185.6604,185.6901,185.363,185.6009,5588.0
2024-09-05 10:15:00,187.29,187.49,187.09,187.49,6783.0,185.6505,185.8487,185.4522,185.8487,6783.0
2024-09-05 10:20:00,187.42,187.55,187.32,187.44,7020.0,185.7793,185.9082,185.6802,185.7991,7020.0
2024-09-05 10:25:00,187.44,187.65,187.38,187.48,15491.0,185.7991,186.0073,185.7397,185.8388,15491.0
2024-09-05 10:30:00,187.56,187.78,187.5,187.64,5573.0,185.9181,186.1362,185.8586,185.9974,5573.0
2024-09-05 10:35:00,187.64,187.7,187.39,187.44,8476.0,185.9974,186.0569,185.7496,185.7991,8476.0
2024-09-05 10:40:00,187.45,187.65,187.28,187.41,12486.0,185.8091,186.0073,185.6405,185.7694,12486.0
2024-09-05 10:45:00,187.44,187.44,186.76,186.76,15656.0,185.7991,185.7991,185.1251,185.1251,15656.0
2024-09-05 10:50:00,186.86,186.86,186.53,186.56,8719.0,185.2242,185.2242,184.8971,184.9268,8719.0
2024-09-05 10:55:00,186.52,186.52,186.29,186.29,2813.0,184.8872,184.8872,184.6592,184.6592,2813.0
2024-09-05 11:00:00,186.34,186.46,186.23,186.39,4941.0,184.7088,184.8277,184.5997,184.7583,4941.0
2024-09-05 11:05:00,186.44,186.45,186.31,186.4,3673.0,184.8079,184.8178,184.679,184.7682,3673.0
2024-09-05 11:10:00,186.45,186.45,186.05,186.06,5796.0,184.8178,184.8178,184.4213,184.4312,5796.0
2024-09-05 11:15:00,186.06,186.26,185.97,186.0,8032.0,184.4312,184.6295,184.342,184.3717,8032.0
2024-09-05 11:20:00,186.08,186.14,185.92,185.96,6421.0,184.451,184.5105,184.2924,184.3321,6421.0
2024-09-05 11:25:00,185.92,186.0,185.84,185.84,7902.0,184.2924,184.3717,184.2131,184.2131,7902.0
2024-09-05 11:30:00,185.86,186.07,185.84,186.03,4785.0,184.233,184.4411,184.2131,184.4015,4785.0
2024-09-05 11:35:00,186.01,186.17,186.01,186.11,4502.0,184.3817,184.5403,184.3817,184.4808,4502.0
2024-09-05 11:40:00,186.12,186.26,186.08,186.25,5407.0,184.4907,184.6295,184.451,184.6196,5407.0
2024-09-05 11:45:00,186.24,186.52,186.17,186.52,4874.0,184.6096,184.8872,184.5403,184.8872,4874.0
2024-09-05 11:50:00,186.5,186.52,186.4,186.47,3605.0,184.8674,184.8872,184.7682,184.8376,3605.0
2024-09-05 11:55:00,186.47,186.69,186.47,186.64,3952.0,184.8376,185.0557,184.8376,185.0061,3952.0
2024-09-05 12:00:00,186.64,186.78,186.6,186.75,4935.0,185.0061,185.1449,184.9665,185.1152,4935.0
2024-09-05 12:05:00,186.75,186.8,186.7,186.8,8760.0,185.1152,185.1647,185.0656,185.1647,8760.0
2024-09-05 12:10:00,186.8,186.87,186.7,186.78,9034.0,185.1647,185.2341,185.0656,185.1449,9034.0
2024-09-05 12:15:00,186.78,186.87,186.62,186.87,17556.0,185.1449,185.2341,184.9863,185.2341,17556.0
2024-09-05 12:20:00,186.88,187.21,186.87,187.16,5991.0,185.244,185.5712,185.2341,185.5216,5991.0
2024-09-05 12:25:00,187.18,187.23,187.14,187.16,8544.0,185.5414,185.591,185.5018,185.5216,8544.0
2024-09-05 12:30:00,187.16,187.16,187.03,187.15,5552.0,185.5216,185.5216,185.3927,185.5117,5552.0
2024-09-05 12:35:00,187.14,187.18,187.12,187.13,1786.0,185.5018,185.5414,185.4819,185.4919,1786.0
2024-09-05 12:40:00,187.18,187.21,187.11,187.11,2698.0,185.5414,185.5712,185.472,185.472,2698.0
2024-09-05 12:45:00,187.1,187.2,186.88,186.93,7269.0,185.4621,185.5612,185.244,185.2936,7269.0
2024-09-05 12:50:00,186.84,187.07,186.79,187.01,4394.0,185.2044,185.4324,185.1548,185.3729,4394.0
2024-09-05 12:55:00,186.95,187.45,186.95,187.34,8067.0,185.3134,185.8091,185.3134,185.7,8067.0
2024-09-05 13:00:00,187.34,187.45,187.33,187.45,3570.0,185.7,185.8091,185.6901,185.8091,3570.0
2024-09-05 13:05:00,187.45,187.53,187.29,187.39,9519.0,185.8091,185.8883,185.6505,185.7496,9519.0
2024-09-05 13:10:00,187.31,187.41,187.26,187.32,2605.0,185.6703,185.7694,185.6207,185.6802,2605.0
2024-09-05 13:15:00,187.32,187.35,187.25,187.3,8940.0,185.6802,185.7099,185.6108,185.6604,8940.0
2024-09-05 13:20:00,187.33,187.33,187.15,187.3,7082.0,185.6901,185.6901,185.5117,185.6604,7082.0
2024-09-05 13:25:00,187.19,187.29,187.07,187.07,8054.0,185.5513,185.6505,185.4324,185.4324,8054.0
2024-09-05 13:30:00,187.11,187.15,186.96,187.0,2001.0,185.472,185.5117,185.3233,185.363,2001.0
2024-09-05 13:35:00,187.06,187.26,187.04,187.21,5740.0,185.4225,185.6207,185.4026,185.5712,5740.0
2024-09-05 13:40:00,187.19,187.31,187.07,187.31,3676.0,185.5513,185.6703,185.4324,185.6703,3676.0
2024-09-05 13:45:00,187.38,187.45,187.3,187.33,3351.0,185.7397,185.8091,185.6604,185.6901,3351.0
2024-09-05 13:50:00,187.38,187.58,187.32,187.58,4508.0,185.7397,185.9379,185.6802,185.9379,4508.0
2024-09-05 13:55:00,187.57,187.72,187.43,187.67,5049.0,185.928,186.0767,185.7892,186.0271,5049.0
2024-09-05 14:00:00,187.71,187.75,187.63,187.7,3866.0,186.0668,186.1064,185.9875,186.0569,3866.0
2024-09-05 14:05:00,187.7,187.84,187.64,187.64,3206.0,186.0569,186.1956,185.9974,185.9974,3206.0
2024-09-05 14:10:00,187.6,187.72,187.58,187.66,9029.0,185.9577,186.0767,185.9379,186.0172,9029.0
2024-09-05 14:15:00,187.66,187.91,187.6,187.88,12996.0,186.0172,186.265,185.9577,186.2353,12996.0
2024-09-05 14:20:00,187.84,187.9,187.83,187.88,3030.0,186.1956,186.2551,186.1857,186.2353,3030.0
2024-09-05 14:25:00,187.87,187.88,187.73,187.76,10113.0,186.2254,186.2353,186.0866,186.1163,10113.0
2024-09-05 14:30:00,187.8,188.01,187.8,187.94,12001.0,186.156,186.3641,186.156,186.2948,12001.0
2024-09-05 14:35:00,187.94,188.05,187.91,187.99,7591.0,186.2948,186.4038,186.265,186.3443,7591.0
2024-09-05 14:40:00,187.97,188.02,187.81,187.84,6918.0,186.3245,186.3741,186.1659,186.1956,6918.0
2024-09-05 14:45:00,187.95,187.95,187.73,187.73,5019.0,186.3047,186.3047,186.0866,186.0866,5019.0
2024-09-05 14:50:00,187.68,187.81,187.46,187.46,3997.0,186.037,186.1659,185.819,185.819,3997.0
2024-09-05 14:55:00,187.38,187.46,187.22,187.23,4353.0,185.7397,185.819,185.5811,185.591,4353.0
2024-09-05 15:00:00,187.19,187.19,187.05,187.14,2992.0,185.5513,185.5513,185.4126,185.5018,2992.0
2024-09-05 15:05:00,187.11,187.12,187.0,187.02,3900.0,185.472,185.4819,185.363,185.3828,3900.0
2024-09-05 15:10:00,187.0,187.03,186.9,186.95,4038.0,185.363,185.3927,185.2639,185.3134,4038.0
2024-09-05 15:15:00,186.88,186.88,186.38,186.45,4127.0,185.244,185.244,184.7484,184.8178,4127.0
2024-09-05 15:20:00,186.4,186.83,186.4,186.82,12727.0,184.7682,185.1945,184.7682,185.1846,12727.0
2024-09-05 15:25:00,186.75,187.01,186.75,186.97,5623.0,185.1152,185.3729,185.1152,185.3333,5623.0
2024-09-05 15:30:00,186.98,187.08,186.91,187.01,10027.0,185.3432,185.4423,185.2738,185.3729,10027.0
2024-09-05 15:35:00,187.02,187.03,186.5,186.5,8870.0,185.3828,185.3927,184.8674,184.8674,8870.0
2024-09-05 15:40:00,186.4,186.4,186.15,186.32,10670.0,184.7682,184.7682,184.5204,184.6889,10670.0
2024-09-05 15:45:00,186.25,186.47,186.17,186.43,10413.0,184.6196,184.8376,184.5403,184.798,10413.0
2024-09-05 15:50:00,186.43,186.48,186.25,186.35,26012.0,184.798,184.8475,184.6196,184.7187,26012.0
2024-09-05 15:55:00,186.36,186.6,186.2,186.59,62963.0,184.7286,184.9665,184.57,184.9566,62963.0
2024-09-06 09:30:00,187.46,189.0,187.06,188.95,34442.0,185.819,187.3455,185.4225,187.2959,34442.0
2024-09-06 09:35:00,188.79,188.86,187.73,187.73,8646.0,187.1373,187.2067,186.0866,186.0866,8646.0
2024-09-06 09:40:00,187.76,188.38,187.72,188.37,11293.0,186.1163,186.7309,186.0767,186.721,11293.0
2024-09-06 09:45:00,188.38,188.51,188.24,188.39,13934.0,186.7309,186.8598,186.5921,186.7408,13934.0
2024-09-06 09:50:00,188.28,188.66,188.12,188.14,27795.0,186.6318,187.0085,186.4732,186.493,27795.0
2024-09-06 09:55:00,188.13,188.29,187.45,187.97,19026.0,186.4831,186.6417,185.8091,186.3245,19026.0
2024-09-06 10:00:00,187.96,188.35,187.85,188.0,22387.0,186.3146,186.7012,186.2055,186.3542,22387.0
2024-09-06 10:05:00,187.99,188.13,187.38,187.57,14217.0,186.3443,186.4831,185.7397,185.928,14217.0
2024-09-06 10:10:00,187.62,187.9,187.57,187.82,11038.0,185.9776,186.2551,185.928,186.1758,11038.0
2024-09-06 10:15:00,187.81,187.84,187.1,187.3,13485.0,186.1659,186.1956,185.4621,185.6604,13485.0
2024-09-06 10:20:00,187.29,187.74,187.29,187.56,14060.0,185.6505,186.0965,185.6505,185.9181,14060.0
2024-09-06 10:25:00,187.51,187.52,187.36,187.42,17333.0,185.8685,185.8784,185.7198,185.7793,17333.0
2024-09-06 10:30:00,187.42,187.66,187.35,187.44,28867.0,185.7793,186.0172,185.7099,185.7991,28867.0
2024-09-06 10:35:00,187.41,187.62,187.27,187.62,9547.0,185.7694,185.9776,185.6306,185.9776,9547.0
2024-09-06 10:40:00,187.61,187.93,187.54,187.82,14467.0,185.9676,186.2848,185.8983,186.1758,14467.0
2024-09-06 10:45:00,187.82,188.19,187.76,188.13,15094.0,186.1758,186.5426,186.1163,186.4831,15094.0
2024-09-06 10:50:00,188.14,188.28,187.89,188.13,18400.0,186.493,186.6318,186.2452,186.4831,18400.0
2024-09-06 10:55:00,188.18,188.35,187.88,188.03,15247.0,186.5327,186.7012,186.2353,186.384,15247.0
2024-09-06 11:00:00,188.03,189.12,188.03,188.48,22722.0,186.384,187.4644,186.384,186.83,22722.0
2024-09-06 11:05:00,188.48,188.64,188.2,188.24,13033.0,186.83,186.9886,186.5525,186.5921,13033.0
2024-09-06 11:10:00,188.24,188.68,188.24,188.43,15964.0,186.5921,187.0283,186.5921,186.7805,15964.0
2024-09-06 11:15:00,188.4,188.66,188.39,188.53,13121.0,186.7507,187.0085,186.7408,186.8796,13121.0
2024-09-06 11:20:00,188.55,188.92,188.52,188.8,12748.0,186.8994,187.2662,186.8697,187.1472,12748.0
2024-09-06 11:25:00,188.81,188.94,188.69,188.92,18889.0,187.1571,187.286,187.0382,187.2662,18889.0
2024-09-06 11:30:00,188.88,189.19,188.6,189.09,17756.0,187.2265,187.5338,186.949,187.4347,17756.0
2024-09-06 11:35:00,189.02,189.08,188.84,188.96,7328.0,187.3653,187.4248,187.1869,187.3058,7328.0
2024-09-06 11:40:00,188.96,188.96,188.76,188.8,14349.0,187.3058,187.3058,187.1076,187.1472,14349.0
2024-09-06 11:45:00,188.8,188.88,188.63,188.88,5390.0,187.1472,187.2265,186.9787,187.2265,5390.0
2024-09-06 11:50:00,188.83,188.83,188.63,188.74,11191.0,187.177,187.177,186.9787,187.0878,11191.0
2024-09-06 11:55:00,188.78,188.84,188.63,188.63,10529.0,187.1274,187.1869,186.9787,186.9787,10529.0
2024-09-06 12:00:00,188.62,188.82,188.53,188.81,11339.0,186.9688,187.1671,186.8796,187.1571,11339.0
2024-09-06 12:05:00,188.74,189.02,188.68,188.85,21352.0,187.0878,187.3653,187.0283,187.1968,21352.0
2024-09-06 12:10:00,188.85,188.96,188.71,188.92,8133.0,187.1968,187.3058,187.058,187.2662,8133.0
2024-09-06 12:15:00,188.92,188.92,188.76,188.79,9737.0,187.2662,187.2662,187.1076,187.1373,9737.0
2024-09-06 12:20:00,188.78,188.78,188.62,188.75,6188.0,187.1274,187.1274,186.9688,187.0977,6188.0
2024-09-06 12:25:00,188.75,188.91,188.6,188.67,13789.0,187.0977,187.2563,186.949,187.0184,13789.0
2024-09-06 12:30:00,188.67,188.91,188.66,188.88,7672.0,187.0184,187.2563,187.0085,187.2265,7672.0
2024-09-06 12:35:00,188.91,189.13,188.66,188.67,14432.0,187.2563,187.4743,187.0085,187.0184,14432.0
2024-09-06 12:40:00,188.56,188.66,188.45,188.52,14853.0,186.9093,187.0085,186.8003,186.8697,14853.0
2024-09-06 12:45:00,188.52,188.54,188.36,188.52,7441.0,186.8697,186.8895,186.7111,186.8697,7441.0
2024-09-06 12:50:00,188.47,188.68,188.47,188.61,13294.0,186.8201,187.0283,186.8201,186.9589,13294.0
2024-09-06 12:55:00,188.61,189.05,188.58,188.93,16657.0,186.9589,187.395,186.9292,187.2761,16657.0
2024-09-06 13:00:00,188.95,189.08,188.85,189.08,12391.0,187.2959,187.4248,187.1968,187.4248,12391.0
2024-09-06 13:05:00,189.08,189.41,188.99,189.39,7587.0,187.4248,187.7519,187.3356,187.7321,7587.0
2024-09-06 13:10:00,189.39,189.49,189.31,189.48,8603.0,187.7321,187.8312,187.6528,187.8213,8603.0
2024-09-06 13:15:00,189.49,189.51,189.26,189.26,9637.0,187.8312,187.851,187.6032,187.6032,9637.0
2024-09-06 13:20:00,189.28,189.65,189.27,189.63,5535.0,187.623,187.9898,187.6131,187.97,5535.0
2024-09-06 13:25:00,189.61,189.61,189.31,189.35,10171.0,187.9501,187.9501,187.6528,187.6924,10171.0
2024-09-06 13:30:00,189.25,189.43,189.19,189.43,5449.0,187.5933,187.7717,187.5338,187.7717,5449.0
2024-09-06 13:35:00,189.41,189.47,189.09,189.09,13458.0,187.7519,187.8114,187.4347,187.4347,13458.0
2024-09-06 13:40:00,189.05,189.05,188.77,188.84,8245.0,187.395,187.395,187.1175,187.1869,8245.0
2024-09-06 13:45:00,188.83,189.21,188.65,189.21,12543.0,187.177,187.5536,186.9985,187.5536,12543.0
2024-09-06 13:50:00,189.17,189.61,189.15,189.53,19613.0,187.514,187.9501,187.4942,187.8708,19613.0
2024-09-06 13:55:00,189.49,189.49,189.2,189.4,12654.0,187.8312,187.8312,187.5437,187.742,12654.0
2024-09-06 14:00:00,189.4,189.55,189.31,189.4,12077.0,187.742,187.8907,187.6528,187.742,12077.0
2024-09-06 14:05:00,189.31,189.56,189.31,189.4,8386.0,187.6528,187.9006,187.6528,187.742,8386.0
2024-09-06 14:10:00,189.42,189.46,189.31,189.43,12604.0,187.7618,187.8015,187.6528,187.7717,12604.0
2024-09-06 14:15:00,189.46,189.5,189.3,189.33,8039.0,187.8015,187.8411,187.6429,187.6726,8039.0
2024-09-06 14:20:00,189.42,189.42,189.25,189.27,9477.0,187.7618,187.7618,187.5933,187.6131,9477.0
2024-09-06 14:25:00,189.37,189.57,189.29,189.49,6386.0,187.7122,187.9105,187.6329,187.8312,6386.0
2024-09-06 14:30:00,189.5,189.61,189.36,189.36,6848.0,187.8411,187.9501,187.7023,187.7023,6848.0
2024-09-06 14:35:00,189.42,189.52,189.42,189.51,7911.0,187.7618,187.8609,187.7618,187.851,7911.0
2024-09-06 14:40:00,189.49,189.67,189.46,189.65,11492.0,187.8312,188.0096,187.8015,187.9898,11492.0
2024-09-06 14:45:00,189.62,189.7,189.48,189.7,10060.0,187.9601,188.0394,187.8213,188.0394,10060.0
2024-09-06 14:50:00,189.71,189.71,189.55,189.68,8316.0,188.0493,188.0493,187.8907,188.0195,8316.0
2024-09-06 14:55:00,189.67,189.81,189.67,189.68,9763.0,188.0096,188.1484,188.0096,188.0195,9763.0
2024-09-06 15:00:00,189.68,189.84,189.67,189.82,6219.0,188.0195,188.1781,188.0096,188.1583,6219.0
2024-09-06 15:05:00,189.79,190.08,189.73,190.0,24279.0,188.1286,188.416,188.0691,188.3367,24279.0
2024-09-06 15:10:00,190.0,190.02,189.77,189.89,8892.0,188.3367,188.3566,188.1087,188.2277,8892.0
2024-09-06 15:15:00,189.9,190.03,189.88,189.98,8934.0,188.2376,188.3665,188.2178,188.3169,8934.0
2024-09-06 15:20:00,189.98,190.23,189.97,190.16,14420.0,188.3169,188.5647,188.307,188.4953,14420.0
2024-09-06 15:25:00,190.13,190.44,190.08,190.37,19022.0,188.4656,188.7729,188.416,188.7035,19022.0
2024-09-06 15:30:00,190.33,190.44,190.01,190.01,35507.0,188.6638,188.7729,188.3466,188.3466,35507.0
2024-09-06 15:35:00,190.02,190.08,189.71,189.82,18408.0,188.3566,188.416,188.0493,188.1583,18408.0
2024-09-06 15:40:00,189.85,189.88,189.76,189.83,21306.0,188.188,188.2178,188.0988,188.1682,21306.0
2024-09-06 15:45:00,189.84,189.94,189.77,189.87,25090.0,188.1781,188.2773,188.1087,188.2079,25090.0
2024-09-06 15:50:00,189.92,189.94,189.26,189.56,53562.0,188.2574,188.2773,187.6032,187.9006,53562.0
2024-09-06 15:55:00,189.55,189.61,188.99,189.28,261008.0,187.8907,187.9501,187.3356,187.623,261008.0
2024-09-09 09:30:00,190.55,191.27,190.09,191.14,47608.0,188.8819,189.5956,188.4259,189.4667,47608.0
2024-09-09 09:35:00,191.13,191.23,190.23,190.78,94074.0,189.4568,189.556,188.5647,189.1099,94074.0
2024-09-09 09:40:00,190.86,191.15,190.52,190.58,13677.0,189.1892,189.4767,188.8522,188.9116,13677.0
2024-09-09 09:45:00,190.77,191.41,190.71,191.2,54603.0,189.1,189.7344,189.0405,189.5262,54603.0
2024-09-09 09:50:00,191.17,191.63,191.09,191.58,42084.0,189.4965,189.9525,189.4172,189.9029,42084.0
2024-09-09 09:55:00,191.52,191.57,191.31,191.52,10801.0,189.8434,189.893,189.6353,189.8434,10801.0
2024-09-09 10:00:00,191.55,191.72,191.39,191.47,28056.0,189.8732,190.0417,189.7146,189.7939,28056.0
2024-09-09 10:05:00,191.48,191.6,191.34,191.46,14519.0,189.8038,189.9227,189.665,189.7839,14519.0
2024-09-09 10:10:00,191.46,191.7,191.28,191.65,13033.0,189.7839,190.0218,189.6055,189.9723,13033.0
2024-09-09 10:15:00,191.57,191.71,191.48,191.6,5877.0,189.893,190.0318,189.8038,189.9227,5877.0
2024-09-09 10:20:00,191.6,192.29,191.6,192.28,20874.0,189.9227,190.6067,189.9227,190.5968,20874.0
2024-09-09 10:25:00,192.42,192.52,192.21,192.22,9805.0,190.7355,190.8347,190.5274,190.5373,9805.0
2024-09-09 10:30:00,192.21,192.34,191.95,192.03,35401.0,190.5274,190.6562,190.2697,190.349,35401.0
2024-09-09 10:35:00,192.02,192.45,191.86,192.33,14611.0,190.339,190.7653,190.1804,190.6463,14611.0
2024-09-09 10:40:00,192.31,192.34,192.14,192.25,9213.0,190.6265,190.6562,190.458,190.567,9213.0
2024-09-09 10:45:00,192.23,192.49,192.18,192.47,17532.0,190.5472,190.8049,190.4976,190.7851,17532.0
2024-09-09 10:50:00,192.46,192.99,192.38,192.95,27879.0,190.7752,191.3006,190.6959,191.2609,27879.0
2024-09-09 10:55:00,192.81,193.0,192.75,192.85,8229.0,191.1221,191.3105,191.0627,191.1618,8229.0
2024-09-09 11:00:00,192.91,192.91,192.41,192.41,8229.0,191.2213,191.2213,190.7256,190.7256,8229.0
2024-09-09 11:05:00,192.29,192.47,192.27,192.47,5170.0,190.6067,190.7851,190.5869,190.7851,5170.0
2024-09-09 11:10:00,192.37,192.46,192.23,192.36,9705.0,190.686,190.7752,190.5472,190.6761,9705.0
2024-09-09 11:15:00,192.36,192.45,192.29,192.33,4197.0,190.6761,190.7653,190.6067,190.6463,4197.0
2024-09-09 11:20:00,192.39,192.51,192.36,192.4,4829.0,190.7058,190.8248,190.6761,190.7157,4829.0
2024-09-09 11:25:00,192.47,192.58,192.4,192.57,6036.0,190.7851,190.8941,190.7157,190.8842,6036.0
2024-09-09 11:30:00,192.53,192.77,192.41,192.45,13589.0,190.8446,191.0825,190.7256,190.7653,13589.0
2024-09-09 11:35:00,192.45,192.55,192.37,192.54,7408.0,190.7653,190.8644,190.686,190.8545,7408.0
2024-09-09 11:40:00,192.59,192.94,192.59,192.94,7108.0,190.9041,191.251,190.9041,191.251,7108.0
2024-09-09 11:45:00,192.84,193.0,192.83,192.95,3581.0,191.1519,191.3105,191.142,191.2609,3581.0
2024-09-09 11:50:00,192.95,193.0,192.88,192.95,3593.0,191.2609,191.3105,191.1915,191.2609,3593.0
2024-09-09 11:55:00,192.9,193.13,192.87,193.04,7594.0,191.2113,191.4393,191.1816,191.3501,7594.0
2024-09-09 12:00:00,192.99,193.04,192.9,193.04,4923.0,191.3006,191.3501,191.2113,191.3501,4923.0
2024-09-09 12:05:00,192.96,193.01,192.87,192.91,2975.0,191.2708,191.3204,191.1816,191.2213,2975.0
2024-09-09 12:10:00,192.83,193.0,192.83,192.93,8997.0,191.142,191.3105,191.142,191.2411,8997.0
2024-09-09 12:15:00,192.96,193.1,192.95,193.08,11126.0,191.2708,191.4096,191.2609,191.3898,11126.0
2024-09-09 12:20:00,193.08,193.21,192.99,192.99,15209.0,191.3898,191.5186,191.3006,191.3006,15209.0
2024-09-09 12:25:00,193.02,193.15,192.97,193.14,7902.0,191.3303,191.4592,191.2807,191.4492,7902.0
2024-09-09 12:30:00,193.17,193.42,193.16,193.35,12426.0,191.479,191.7268,191.4691,191.6574,12426.0
2024-09-09 12:35:00,193.35,193.49,193.35,193.41,18642.0,191.6574,191.7962,191.6574,191.7169,18642.0
2024-09-09 12:40:00,193.44,193.51,193.26,193.27,5683.0,191.7466,191.816,191.5682,191.5781,5683.0
2024-09-09 12:45:00,193.28,193.36,193.16,193.17,2645.0,191.588,191.6673,191.4691,191.479,2645.0
2024-09-09 12:50:00,193.19,193.3,193.1,193.27,4910.0,191.4988,191.6078,191.4096,191.5781,4910.0
2024-09-09 12:55:00,193.24,193.58,193.24,193.58,4850.0,191.5484,191.8854,191.5484,191.8854,4850.0
2024-09-09 13:00:00,193.56,193.61,193.41,193.41,10117.0,191.8656,191.9151,191.7169,191.7169,10117.0
2024-09-09 13:05:00,193.42,193.5,193.37,193.5,3945.0,191.7268,191.8061,191.6772,191.8061,3945.0
2024-09-09 13:10:00,193.44,193.44,193.26,193.3,4596.0,191.7466,191.7466,191.5682,191.6078,4596.0
2024-09-09 13:15:00,193.33,193.33,193.05,193.09,4750.0,191.6376,191.6376,191.36,191.3997,4750.0
2024-09-09 13:20:00,193.03,193.12,192.97,193.1,4308.0,191.3402,191.4294,191.2807,191.4096,4308.0
2024-09-09 13:25:00,193.09,193.2,193.05,193.09,6538.0,191.3997,191.5087,191.36,191.3997,6538.0
2024-09-09 13:30:00,193.09,193.1,192.96,192.99,6019.0,191.3997,191.4096,191.2708,191.3006,6019.0
2024-09-09 13:35:00,193.01,193.12,192.99,193.09,5646.0,191.3204,191.4294,191.3006,191.3997,5646.0
2024-09-09 13:40:00,193.09,193.16,193.05,193.07,11925.0,191.3997,191.4691,191.36,191.3799,11925.0
2024-09-09 13:45:00,193.02,193.11,192.95,193.03,6493.0,191.3303,191.4195,191.2609,191.3402,6493.0
2024-09-09 13:50:00,193.03,193.03,192.69,192.69,4837.0,191.3402,191.3402,191.0032,191.0032,4837.0
2024-09-09 13:55:00,192.72,192.76,192.6,192.71,12906.0,191.0329,191.0726,190.914,191.023,12906.0
2024-09-09 14:00:00,192.71,192.75,192.41,192.46,28063.0,191.023,191.0627,190.7256,190.7752,28063.0
2024-09-09 14:05:00,192.46,192.52,192.34,192.35,5839.0,190.7752,190.8347,190.6562,190.6662,5839.0
2024-09-09 14:10:00,192.41,192.5,192.31,192.41,6921.0,190.7256,190.8148,190.6265,190.7256,6921.0
2024-09-09 14:15:00,192.38,192.56,192.36,192.56,9180.0,190.6959,190.8743,190.6761,190.8743,9180.0
2024-09-09 14:20:00,192.57,192.63,192.47,192.61,5391.0,190.8842,190.9437,190.7851,190.9239,5391.0
2024-09-09 14:25:00,192.6,192.69,192.47,192.53,10359.0,190.914,191.0032,190.7851,190.8446,10359.0
2024-09-09 14:30:00,192.48,192.6,192.28,192.28,11176.0,190.795,190.914,190.5968,190.5968,11176.0
2024-09-09 14:35:00,192.28,192.35,191.87,191.87,15699.0,190.5968,190.6662,190.1904,190.1904,15699.0
2024-09-09 14:40:00,191.98,192.22,191.9,192.2,14368.0,190.2994,190.5373,190.2201,190.5175,14368.0
2024-09-09 14:45:00,192.24,192.33,192.19,192.32,17127.0,190.5571,190.6463,190.5076,190.6364,17127.0
2024-09-09 14:50:00,192.3,192.34,192.22,192.27,16344.0,190.6166,190.6562,190.5373,190.5869,16344.0
2024-09-09 14:55:00,192.27,192.31,192.08,192.11,73372.0,190.5869,190.6265,190.3985,190.4283,73372.0
2024-09-09 15:00:00,192.13,192.13,191.87,192.0,12584.0,190.4481,190.4481,190.1904,190.3192,12584.0
2024-09-09 15:05:00,191.95,192.23,191.95,192.15,19882.0,190.2697,190.5472,190.2697,190.4679,19882.0
2024-09-09 15:10:00,192.12,192.23,192.08,192.17,20983.0,190.4382,190.5472,190.3985,190.4877,20983.0
2024-09-09 15:15:00,192.19,192.29,192.19,192.22,27187.0,190.5076,190.6067,190.5076,190.5373,27187.0
2024-09-09 15:20:00,192.19,192.4,192.13,192.24,32578.0,190.5076,190.7157,190.4481,190.5571,32578.0
2024-09-09 15:25:00,192.22,192.37,192.09,192.37,19620.0,190.5373,190.686,190.4084,190.686,19620.0
2024-09-09 15:30:00,192.35,192.39,192.19,192.27,22868.0,190.6662,190.7058,190.5076,190.5869,22868.0
2024-09-09 15:35:00,192.28,192.38,192.17,192.34,19087.0,190.5968,190.6959,190.4877,190.6562,19087.0
2024-09-09 15:40:00,192.31,192.5,192.29,192.36,16486.0,190.6265,190.8148,190.6067,190.6761,16486.0
2024-09-09 15:45:00,192.34,192.45,192.21,192.23,26956.0,190.6562,190.7653,190.5274,190.5472,26956.0
2024-09-09 15:50:00,192.22,192.28,191.55,191.98,86301.0,190.5373,190.5968,189.8732,190.2994,86301.0
2024-09-09 15:55:00,192.0,192.17,191.37,191.78,325004.0,190.3192,190.4877,189.6947,190.1011,325004.0
2024-09-10 09:30:00,191.73,192.34,189.3,190.2,93465.0,190.0516,190.6562,187.6429,188.535,93465.0
2024-09-10 09:35:00,190.31,190.4,189.16,189.67,36739.0,188.644,188.7332,187.5041,188.0096,36739.0
2024-09-10 09:40:00,189.88,190.26,189.51,189.64,9130.0,188.2178,188.5945,187.851,187.9799,9130.0
2024-09-10 09:45:00,189.8,189.85,188.79,189.02,22234.0,188.1385,188.188,187.1373,187.3653,22234.0
2024-09-10 09:50:00,189.02,189.33,188.37,188.37,22290.0,187.3653,187.6726,186.721,186.721,22290.0
2024-09-10 09:55:00,188.38,188.76,188.38,188.69,15146.0,186.7309,187.1076,186.7309,187.0382,15146.0
2024-09-10 10:00:00,188.64,188.79,188.21,188.65,39763.0,186.9886,187.1373,186.5624,186.9985,39763.0
2024-09-10 10:05:00,188.64,188.71,188.06,188.41,36714.0,186.9886,187.058,186.4137,186.7606,36714.0
2024-09-10 10:10:00,188.41,188.44,187.93,188.12,47007.0,186.7606,186.7904,186.2848,186.4732,47007.0
2024-09-10 10:15:00,188.12,188.44,187.96,188.17,27868.0,186.4732,186.7904,186.3146,186.5227,27868.0
2024-09-10 10:20:00,188.17,188.31,187.82,188.22,17253.0,186.5227,186.6615,186.1758,186.5723,17253.0
2024-09-10 10:25:00,188.22,188.71,188.21,188.64,20781.0,186.5723,187.058,186.5624,186.9886,20781.0
2024-09-10 10:30:00,188.63,189.24,188.62,189.17,20258.0,186.9787,187.5834,186.9688,187.514,20258.0
2024-09-10 10:35:00,189.27,189.48,189.26,189.47,9013.0,187.6131,187.8213,187.6032,187.8114,9013.0
2024-09-10 10:40:00,189.47,189.84,189.4,189.69,35303.0,187.8114,188.1781,187.742,188.0294,35303.0
2024-09-10 10:45:00,189.81,189.87,189.29,189.43,36791.0,188.1484,188.2079,187.6329,187.7717,36791.0
2024-09-10 10:50:00,189.49,189.72,189.38,189.66,7986.0,187.8312,188.0592,187.7222,187.9997,7986.0
2024-09-10 10:55:00,189.67,189.68,189.42,189.68,13731.0,188.0096,188.0195,187.7618,188.0195,13731.0
2024-09-10 11:00:00,189.64,189.68,189.36,189.46,16776.0,187.9799,188.0195,187.7023,187.8015,16776.0
2024-09-10 11:05:00,189.46,189.97,189.21,189.92,8564.0,187.8015,188.307,187.5536,188.2574,8564.0
2024-09-10 11:10:00,189.96,190.18,189.95,190.09,14253.0,188.2971,188.5152,188.2872,188.4259,14253.0
2024-09-10 11:15:00,190.06,190.12,190.0,190.06,4609.0,188.3962,188.4557,188.3367,188.3962,4609.0
2024-09-10 11:20:00,190.12,190.22,189.8,190.0,33005.0,188.4557,188.5548,188.1385,188.3367,33005.0
2024-09-10 11:25:00,190.0,190.06,189.79,189.79,25864.0,188.3367,188.3962,188.1286,188.1286,25864.0
2024-09-10 11:30:00,189.93,190.07,189.36,189.55,23133.0,188.2673,188.4061,187.7023,187.8907,23133.0
2024-09-10 11:35:00,189.57,189.84,189.54,189.79,16276.0,187.9105,188.1781,187.8808,188.1286,16276.0
2024-09-10 11:40:00,189.84,190.25,189.84,190.25,8455.0,188.1781,188.5845,188.1781,188.5845,8455.0
2024-09-10 11:45:00,190.24,190.66,190.21,190.53,22651.0,188.5746,188.9909,188.5449,188.8621,22651.0
2024-09-10 11:50:00,190.53,190.68,190.08,190.19,14992.0,188.8621,189.0108,188.416,188.5251,14992.0
2024-09-10 11:55:00,190.1,190.18,189.84,189.92,6740.0,188.4359,188.5152,188.1781,188.2574,6740.0
2024-09-10 12:00:00,189.88,189.91,189.28,189.41,9733.0,188.2178,188.2475,187.623,187.7519,9733.0
2024-09-10 12:05:00,189.43,189.47,189.26,189.47,10669.0,187.7717,187.8114,187.6032,187.8114,10669.0
2024-09-10 12:10:00,189.52,189.61,189.49,189.54,9712.0,187.8609,187.9501,187.8312,187.8808,9712.0
2024-09-10 12:15:00,189.59,189.8,189.57,189.8,11140.0,187.9303,188.1385,187.9105,188.1385,11140.0
2024-09-10 12:20:00,189.81,190.26,189.8,190.26,8029.0,188.1484,188.5945,188.1385,188.5945,8029.0
2024-09-10 12:25:00,190.23,190.3,190.11,190.18,20228.0,188.5647,188.6341,188.4458,188.5152,20228.0
2024-09-10 12:30:00,190.13,190.16,189.9,189.97,12151.0,188.4656,188.4953,188.2376,188.307,12151.0
2024-09-10 12:35:00,189.99,190.14,189.96,190.07,7433.0,188.3268,188.4755,188.2971,188.4061,7433.0
2024-09-10 12:40:00,190.08,190.09,189.63,189.64,8083.0,188.416,188.4259,187.97,187.9799,8083.0
2024-09-10 12:45:00,189.67,189.83,189.62,189.78,5491.0,188.0096,188.1682,187.9601,188.1187,5491.0
2024-09-10 12:50:00,189.81,190.27,189.81,190.27,17602.0,188.1484,188.6044,188.1484,188.6044,17602.0
2024-09-10 12:55:00,190.25,190.33,190.07,190.17,12714.0,188.5845,188.6638,188.4061,188.5052,12714.0
2024-09-10 13:00:00,190.09,190.38,190.09,190.34,7088.0,188.4259,188.7134,188.4259,188.6738,7088.0
2024-09-10 13:05:00,190.35,190.69,190.34,190.69,5937.0,188.6837,189.0207,188.6738,189.0207,5937.0
2024-09-10 13:10:00,190.79,191.46,190.76,191.43,8707.0,189.1198,189.7839,189.0901,189.7542,8707.0
2024-09-10 13:15:00,191.41,191.77,191.4,191.42,23916.0,189.7344,190.0912,189.7245,189.7443,23916.0
2024-09-10 13:20:00,191.48,191.53,191.36,191.52,7332.0,189.8038,189.8533,189.6848,189.8434,7332.0
2024-09-10 13:25:00,191.46,191.66,191.44,191.63,6723.0,189.7839,189.9822,189.7641,189.9525,6723.0
2024-09-10 13:30:00,191.61,191.7,191.58,191.7,3320.0,189.9326,190.0218,189.9029,190.0218,3320.0
2024-09-10 13:35:00,191.65,191.72,191.64,191.67,8201.0,189.9723,190.0417,189.9624,189.9921,8201.0
2024-09-10 13:40:00,191.68,192.01,191.67,192.0,24452.0,190.002,190.3291,189.9921,190.3192,24452.0
2024-09-10 13:45:00,192.0,192.48,192.0,192.44,30386.0,190.3192,190.795,190.3192,190.7554,30386.0
2024-09-10 13:50:00,192.44,192.51,192.32,192.41,10967.0,190.7554,190.8248,190.6364,190.7256,10967.0
2024-09-10 13:55:00,192.52,192.52,192.11,192.11,18753.0,190.8347,190.8347,190.4283,190.4283,18753.0
2024-09-10 14:00:00,192.11,192.42,192.1,192.35,7941.0,190.4283,190.7355,190.4183,190.6662,7941.0
2024-09-10 14:05:00,192.42,192.43,192.3,192.33,27783.0,190.7355,190.7455,190.6166,190.6463,27783.0
2024-09-10 14:10:00,192.37,192.77,192.22,192.77,62571.0,190.686,191.0825,190.5373,191.0825,62571.0
2024-09-10 14:15:00,192.66,192.68,192.52,192.59,11498.0,190.9734,190.9933,190.8347,190.9041,11498.0
2024-09-10 14:20:00,192.59,192.65,192.4,192.62,57962.0,190.9041,190.9635,190.7157,190.9338,57962.0
2024-09-10 14:25:00,192.57,192.57,191.95,192.16,24069.0,190.8842,190.8842,190.2697,190.4778,24069.0
2024-09-10 14:30:00,192.17,192.24,192.13,192.23,10056.0,190.4877,190.5571,190.4481,190.5472,10056.0
2024-09-10 14:35:00,192.23,192.23,191.96,192.23,19556.0,190.5472,190.5472,190.2796,190.5472,19556.0
2024-09-10 14:40:00,192.25,192.27,191.79,192.04,123836.0,190.567,190.5869,190.1111,190.3589,123836.0
2024-09-10 14:45:00,192.06,192.08,191.97,191.97,6093.0,190.3787,190.3985,190.2895,190.2895,6093.0
2024-09-10 14:50:00,192.03,192.05,191.29,191.34,9914.0,190.349,190.3688,189.6154,189.665,9914.0
2024-09-10 14:55:00,191.34,191.44,191.14,191.25,13203.0,189.665,189.7641,189.4667,189.5758,13203.0
2024-09-10 15:00:00,191.16,191.24,190.97,191.09,11108.0,189.4866,189.5659,189.2982,189.4172,11108.0
2024-09-10 15:05:00,191.08,191.31,190.97,191.14,21086.0,189.4073,189.6353,189.2982,189.4667,21086.0
2024-09-10 15:10:00,191.12,191.36,191.11,191.34,6703.0,189.4469,189.6848,189.437,189.665,6703.0
2024-09-10 15:15:00,191.36,191.36,190.99,191.2,19645.0,189.6848,189.6848,189.3181,189.5262,19645.0
2024-09-10 15:20:00,191.22,191.39,191.21,191.35,8401.0,189.546,189.7146,189.5361,189.6749,8401.0
2024-09-10 15:25:00,191.36,191.39,191.05,191.14,26534.0,189.6848,189.7146,189.3775,189.4667,26534.0
2024-09-10 15:30:00,191.17,191.17,190.5,190.65,21106.0,189.4965,189.4965,188.8324,188.981,21106.0
2024-09-10 15:35:00,190.57,190.62,190.04,190.07,24035.0,188.9017,188.9513,188.3764,188.4061,24035.0
2024-09-10 15:40:00,190.13,190.25,189.91,190.05,24034.0,188.4656,188.5845,188.2475,188.3863,24034.0
2024-09-10 15:45:00,190.06,190.81,190.02,190.67,30840.0,188.3962,189.1396,188.3566,189.0009,30840.0
2024-09-10 15:50:00,190.7,191.39,190.63,191.39,29032.0,189.0306,189.7146,188.9612,189.7146,29032.0
2024-09-10 15:55:00,191.38,191.56,191.08,191.32,78554.0,189.7046,189.8831,189.4073,189.6452,78554.0
2024-09-11 09:30:00,190.71,191.15,189.61,189.61,17995.0,189.0405,189.4767,187.9501,187.9501,17995.0
2024-09-11 09:35:00,189.46,189.51,188.74,188.74,1100.0,187.8015,187.851,187.0878,187.0878,1100.0
2024-09-11 09:40:00,189.12,189.23,188.55,188.88,4182.0,187.4644,187.5735,186.8994,187.2265,4182.0
2024-09-11 09:45:00,189.02,189.23,188.77,189.01,5006.0,187.3653,187.5735,187.1175,187.3554,5006.0
2024-09-11 09:50:00,188.81,188.91,188.41,188.72,6511.0,187.1571,187.2563,186.7606,187.0679,6511.0
2024-09-11 09:55:00,188.62,188.85,188.36,188.58,7016.0,186.9688,187.1968,186.7111,186.9292,7016.0
2024-09-11 10:00:00,188.52,188.66,188.0,188.12,8557.0,186.8697,187.0085,186.3542,186.4732,8557.0
2024-09-11 10:05:00,187.92,187.92,187.5,187.74,3319.0,186.2749,186.2749,185.8586,186.0965,3319.0
2024-09-11 10:10:00,187.69,187.79,187.33,187.33,5771.0,186.0469,186.1461,185.6901,185.6901,5771.0
2024-09-11 10:15:00,187.47,187.47,186.8,186.91,4415.0,185.8289,185.8289,185.1647,185.2738,4415.0
2024-09-11 10:20:00,186.81,187.41,186.78,187.02,6932.0,185.1747,185.7694,185.1449,185.3828,6932.0
2024-09-11 10:25:00,187.04,187.04,186.74,186.89,10919.0,185.4026,185.4026,185.1053,185.254,10919.0
2024-09-11 10:30:00,186.89,186.9,186.44,186.7,10894.0,185.254,185.2639,184.8079,185.0656,10894.0
2024-09-11 10:35:00,186.71,186.89,186.56,186.87,5989.0,185.0755,185.254,184.9268,185.2341,5989.0
2024-09-11 10:40:00,186.81,187.04,186.7,186.96,8301.0,185.1747,185.4026,185.0656,185.3233,8301.0
2024-09-11 10:45:00,187.02,187.68,186.98,187.68,4613.0,185.3828,186.037,185.3432,186.037,4613.0
2024-09-11 10:50:00,187.78,187.93,187.74,187.89,4779.0,186.1362,186.2848,186.0965,186.2452,4779.0
2024-09-11 10:55:00,187.84,187.85,187.47,187.51,9779.0,186.1956,186.2055,185.8289,185.8685,9779.0
2024-09-11 11:00:00,187.47,187.63,187.22,187.26,10788.0,185.8289,185.9875,185.5811,185.6207,10788.0
2024-09-11 11:05:00,187.22,187.46,187.09,187.26,4621.0,185.5811,185.819,185.4522,185.6207,4621.0
2024-09-11 11:10:00,187.22,187.3,186.96,187.3,5916.0,185.5811,185.6604,185.3233,185.6604,5916.0
2024-09-11 11:15:00,187.3,187.46,187.01,187.09,10749.0,185.6604,185.819,185.3729,185.4522,10749.0
2024-09-11 11:20:00,187.18,187.42,187.01,187.23,10555.0,185.5414,185.7793,185.3729,185.591,10555.0
2024-09-11 11:25:00,187.12,187.63,187.12,187.59,5138.0,185.4819,185.9875,185.4819,185.9478,5138.0
2024-09-11 11:30:00,187.65,187.67,187.45,187.58,7993.0,186.0073,186.0271,185.8091,185.9379,7993.0
2024-09-11 11:35:00,187.49,187.82,187.45,187.77,5167.0,185.8487,186.1758,185.8091,186.1262,5167.0
2024-09-11 11:40:00,187.82,187.98,187.72,187.82,3639.0,186.1758,186.3344,186.0767,186.1758,3639.0
2024-09-11 11:45:00,187.98,187.99,187.88,187.88,2807.0,186.3344,186.3443,186.2353,186.2353,2807.0
2024-09-11 11:50:00,188.05,188.1,187.54,187.54,4876.0,186.4038,186.4534,185.8983,185.8983,4876.0
2024-09-11 11:55:00,187.57,187.61,187.12,187.42,3393.0,185.928,185.9676,185.4819,185.7793,3393.0
2024-09-11 12:00:00,187.58,187.77,187.41,187.77,2940.0,185.9379,186.1262,185.7694,186.1262,2940.0
2024-09-11 12:05:00,187.97,188.13,187.88,187.88,5902.0,186.3245,186.4831,186.2353,186.2353,5902.0
2024-09-11 12:10:00,187.87,187.87,187.66,187.67,1621.0,186.2254,186.2254,186.0172,186.0271,1621.0
2024-09-11 12:15:00,187.86,187.87,187.65,187.75,2867.0,186.2155,186.2254,186.0073,186.1064,2867.0
2024-09-11 12:20:00,187.78,187.97,187.78,187.94,3562.0,186.1362,186.3245,186.1362,186.2948,3562.0
2024-09-11 12:25:00,188.09,188.11,188.08,188.11,945.0,186.4434,186.4633,186.4335,186.4633,945.0
2024-09-11 12:30:00,188.19,188.29,188.07,188.23,3612.0,186.5426,186.6417,186.4236,186.5822,3612.0
2024-09-11 12:35:00,188.1,188.43,188.1,188.43,3028.0,186.4534,186.7805,186.4534,186.7805,3028.0
2024-09-11 12:40:00,188.45,188.53,188.25,188.25,3434.0,186.8003,186.8796,186.602,186.602,3434.0
2024-09-11 12:45:00,188.3,188.49,188.3,188.38,1678.0,186.6516,186.8399,186.6516,186.7309,1678.0
2024-09-11 12:50:00,188.49,188.67,188.47,188.67,1597.0,186.8399,187.0184,186.8201,187.0184,1597.0
2024-09-11 12:55:00,188.62,188.62,188.36,188.38,4103.0,186.9688,186.9688,186.7111,186.7309,4103.0
2024-09-11 13:00:00,188.42,188.53,188.42,188.53,2829.0,186.7706,186.8796,186.7706,186.8796,2829.0
2024-09-11 13:05:00,188.55,188.68,188.55,188.66,3733.0,186.8994,187.0283,186.8994,187.0085,3733.0
2024-09-11 13:10:00,188.66,188.66,188.46,188.46,3669.0,187.0085,187.0085,186.8102,186.8102,3669.0
2024-09-11 13:15:00,188.52,188.52,188.28,188.36,1050.0,186.8697,186.8697,186.6318,186.7111,1050.0
2024-09-11 13:20:00,188.36,188.36,188.06,188.06,6046.0,186.7111,186.7111,186.4137,186.4137,6046.0
2024-09-11 13:25:00,188.08,188.08,187.94,187.97,5390.0,186.4335,186.4335,186.2948,186.3245,5390.0
2024-09-11 13:30:00,187.96,188.05,187.91,188.05,2141.0,186.3146,186.4038,186.265,186.4038,2141.0
2024-09-11 13:35:00,188.03,188.25,187.99,188.19,5330.0,186.384,186.602,186.3443,186.5426,5330.0
2024-09-11 13:40:00,188.31,188.42,188.27,188.3,3550.0,186.6615,186.7706,186.6219,186.6516,3550.0
2024-09-11 13:45:00,188.33,188.74,188.33,188.74,8289.0,186.6813,187.0878,186.6813,187.0878,8289.0
2024-09-11 13:50:00,188.76,188.86,188.61,188.61,5864.0,187.1076,187.2067,186.9589,186.9589,5864.0
2024-09-11 13:55:00,188.61,188.67,188.52,188.58,3498.0,186.9589,187.0184,186.8697,186.9292,3498.0
2024-09-11 14:00:00,188.58,188.7,188.55,188.7,7789.0,186.9292,187.0481,186.8994,187.0481,7789.0
2024-09-11 14:05:00,188.67,188.84,188.66,188.84,5480.0,187.0184,187.1869,187.0085,187.1869,5480.0
2024-09-11 14:10:00,188.86,188.99,188.79,188.85,3954.0,187.2067,187.3356,187.1373,187.1968,3954.0
2024-09-11 14:15:00,188.81,188.96,188.56,188.58,6888.0,187.1571,187.3058,186.9093,186.9292,6888.0
2024-09-11 14:20:00,188.65,188.93,188.61,188.92,5302.0,186.9985,187.2761,186.9589,187.2662,5302.0
2024-09-11 14:25:00,188.94,189.0,188.72,188.72,7914.0,187.286,187.3455,187.0679,187.0679,7914.0
2024-09-11 14:30:00,188.73,189.06,188.73,189.06,2980.0,187.0778,187.405,187.0778,187.405,2980.0
2024-09-11 14:35:00,189.03,189.03,188.86,188.97,4623.0,187.3752,187.3752,187.2067,187.3157,4623.0
2024-09-11 14:40:00,189.14,189.33,189.1,189.26,3493.0,187.4843,187.6726,187.4446,187.6032,3493.0
2024-09-11 14:45:00,189.34,189.39,189.2,189.31,2306.0,187.6825,187.7321,187.5437,187.6528,2306.0
2024-09-11 14:50:00,189.3,189.3,188.98,189.04,6055.0,187.6429,187.6429,187.3257,187.3851,6055.0
2024-09-11 14:55:00,189.03,189.27,188.97,189.11,4341.0,187.3752,187.6131,187.3157,187.4545,4341.0
2024-09-11 15:00:00,189.09,189.17,189.08,189.17,3867.0,187.4347,187.514,187.4248,187.514,3867.0
2024-09-11 15:05:00,189.2,189.22,189.05,189.05,13917.0,187.5437,187.5636,187.395,187.395,13917.0
2024-09-11 15:10:00,189.05,189.05,188.86,188.87,7992.0,187.395,187.395,187.2067,187.2166,7992.0
2024-09-11 15:15:00,188.84,188.94,188.76,188.8,6085.0,187.1869,187.286,187.1076,187.1472,6085.0
2024-09-11 15:20:00,188.8,188.8,188.66,188.71,17277.0,187.1472,187.1472,187.0085,187.058,17277.0
2024-09-11 15:25:00,188.75,188.86,188.72,188.8,8023.0,187.0977,187.2067,187.0679,187.1472,8023.0
2024-09-11 15:30:00,188.81,188.85,188.62,188.75,5119.0,187.1571,187.1968,186.9688,187.0977,5119.0
2024-09-11 15:35:00,188.75,188.88,188.67,188.67,7063.0,187.0977,187.2265,187.0184,187.0184,7063.0
2024-09-11 15:40:00,188.63,188.78,188.42,188.78,9027.0,186.9787,187.1274,186.7706,187.1274,9027.0
2024-09-11 15:45:00,188.74,189.01,188.71,188.98,11706.0,187.0878,187.3554,187.058,187.3257,11706.0
2024-09-11 15:50:00,188.95,189.55,188.87,189.54,23875.0,187.2959,187.8907,187.2166,187.8808,23875.0
2024-09-11 15:55:00,189.55,190.1,189.32,189.87,92237.0,187.8907,188.4359,187.6627,188.2079,92237.0
2024-09-12 09:30:00,189.98,190.85,189.74,189.74,27781.0,188.3169,189.1793,188.079,188.079,27781.0
2024-09-12 09:35:00,189.96,190.39,189.51,189.54,3923.0,188.2971,188.7233,187.851,187.8808,3923.0
2024-09-12 09:40:00,189.41,189.69,188.8,188.83,4356.0,187.7519,188.0294,187.1472,187.177,4356.0
2024-09-12 09:45:00,188.74,188.74,188.44,188.45,2004.0,187.0878,187.0878,186.7904,186.8003,2004.0
2024-09-12 09:50:00,188.39,188.63,187.94,188.01,4829.0,186.7408,186.9787,186.2948,186.3641,4829.0
2024-09-12 09:55:00,187.93,188.2,187.57,187.57,6416.0,186.2848,186.5525,185.928,185.928,6416.0
2024-09-12 10:00:00,187.53,187.53,187.14,187.14,6845.0,185.8883,185.8883,185.5018,185.5018,6845.0
2024-09-12 10:05:00,187.31,187.67,187.15,187.67,1928.0,185.6703,186.0271,185.5117,186.0271,1928.0
2024-09-12 10:10:00,187.56,188.24,187.56,188.18,5663.0,185.9181,186.5921,185.9181,186.5327,5663.0
2024-09-12 10:15:00,188.06,188.35,188.06,188.34,6067.0,186.4137,186.7012,186.4137,186.6913,6067.0
2024-09-12 10:20:00,188.35,188.66,188.3,188.65,19107.0,186.7012,187.0085,186.6516,186.9985,19107.0
2024-09-12 10:25:00,188.7,188.78,188.14,188.24,10965.0,187.0481,187.1274,186.493,186.5921,10965.0
2024-09-12 10:30:00,188.16,188.18,188.0,188.02,2871.0,186.5128,186.5327,186.3542,186.3741,2871.0
2024-09-12 10:35:00,188.09,188.15,187.9,188.15,1720.0,186.4434,186.5029,186.2551,186.5029,1720.0
2024-09-12 10:40:00,188.16,188.31,188.06,188.06,4136.0,186.5128,186.6615,186.4137,186.4137,4136.0
2024-09-12 10:45:00,188.18,188.31,188.07,188.21,6696.0,186.5327,186.6615,186.4236,186.5624,6696.0
2024-09-12 10:50:00,188.13,188.14,187.79,187.79,3130.0,186.4831,186.493,186.1461,186.1461,3130.0
2024-09-12 10:55:00,187.83,188.13,187.65,187.7,4815.0,186.1857,186.4831,186.0073,186.0569,4815.0
2024-09-12 11:00:00,187.63,188.04,187.59,188.04,1897.0,185.9875,186.3939,185.9478,186.3939,1897.0
2024-09-12 11:05:00,188.09,188.11,188.03,188.1,2323.0,186.4434,186.4633,186.384,186.4534,2323.0
2024-09-12 11:10:00,188.06,188.47,188.05,188.47,8252.0,186.4137,186.8201,186.4038,186.8201,8252.0
2024-09-12 11:15:00,188.46,188.5,188.21,188.41,7818.0,186.8102,186.8499,186.5624,186.7606,7818.0
2024-09-12 11:20:00,188.41,188.55,188.37,188.55,17955.0,186.7606,186.8994,186.721,186.8994,17955.0
2024-09-12 11:25:00,188.62,188.76,188.24,188.43,14719.0,186.9688,187.1076,186.5921,186.7805,14719.0
2024-09-12 11:30:00,188.33,188.61,188.33,188.61,4615.0,186.6813,186.9589,186.6813,186.9589,4615.0
2024-09-12 11:35:00,188.65,188.9,188.64,188.9,3283.0,186.9985,187.2464,186.9886,187.2464,3283.0
2024-09-12 11:40:00,188.92,189.03,188.9,189.0,8294.0,187.2662,187.3752,187.2464,187.3455,8294.0
2024-09-12 11:45:00,188.92,189.09,188.9,189.04,4982.0,187.2662,187.4347,187.2464,187.3851,4982.0
2024-09-12 11:50:00,188.97,189.01,188.85,188.89,3976.0,187.3157,187.3554,187.1968,187.2364,3976.0
2024-09-12 11:55:00,188.88,188.88,188.72,188.8,3154.0,187.2265,187.2265,187.0679,187.1472,3154.0
2024-09-12 12:00:00,188.76,188.99,188.74,188.99,5398.0,187.1076,187.3356,187.0878,187.3356,5398.0
2024-09-12 12:05:00,188.97,188.99,188.81,188.83,3262.0,187.3157,187.3356,187.1571,187.177,3262.0
2024-09-12 12:10:00,188.83,188.86,188.68,188.69,2665.0,187.177,187.2067,187.0283,187.0382,2665.0
2024-09-12 12:15:00,188.73,188.9,188.6,188.9,4286.0,187.0778,187.2464,186.949,187.2464,4286.0
2024-09-12 12:20:00,188.86,188.91,188.59,188.6,14357.0,187.2067,187.2563,186.9391,186.949,14357.0
2024-09-12 12:25:00,188.55,188.61,188.39,188.42,2742.0,186.8994,186.9589,186.7408,186.7706,2742.0
2024-09-12 12:30:00,188.47,188.86,188.41,188.82,9594.0,186.8201,187.2067,186.7606,187.1671,9594.0
2024-09-12 12:35:00,188.9,188.95,188.83,188.83,4738.0,187.2464,187.2959,187.177,187.177,4738.0
2024-09-12 12:40:00,188.75,189.2,188.75,189.2,4309.0,187.0977,187.5437,187.0977,187.5437,4309.0
2024-09-12 12:45:00,189.26,189.55,189.26,189.43,7086.0,187.6032,187.8907,187.6032,187.7717,7086.0
2024-09-12 12:50:00,189.49,189.64,189.44,189.59,1048.0,187.8312,187.9799,187.7816,187.9303,1048.0
2024-09-12 12:55:00,189.62,189.82,189.55,189.77,4750.0,187.9601,188.1583,187.8907,188.1087,4750.0
2024-09-12 13:00:00,189.77,189.89,189.73,189.83,5565.0,188.1087,188.2277,188.0691,188.1682,5565.0
2024-09-12 13:05:00,189.82,190.0,189.82,190.0,2721.0,188.1583,188.3367,188.1583,188.3367,2721.0
2024-09-12 13:10:00,189.93,190.01,189.88,190.01,3199.0,188.2673,188.3466,188.2178,188.3466,3199.0
2024-09-12 13:15:00,190.01,190.15,190.01,190.15,6204.0,188.3466,188.4854,188.3466,188.4854,6204.0
2024-09-12 13:20:00,190.13,190.27,190.08,190.26,6293.0,188.4656,188.6044,188.416,188.5945,6293.0
2024-09-12 13:25:00,190.32,190.32,190.13,190.13,4216.0,188.6539,188.6539,188.4656,188.4656,4216.0
2024-09-12 13:30:00,190.08,190.25,190.02,190.25,1666.0,188.416,188.5845,188.3566,188.5845,1666.0
2024-09-12 13:35:00,190.21,190.38,190.19,190.36,1628.0,188.5449,188.7134,188.5251,188.6936,1628.0
2024-09-12 13:40:00,190.33,190.42,190.31,190.42,768.0,188.6638,188.7531,188.644,188.7531,768.0
2024-09-12 13:45:00,190.43,190.61,190.43,190.51,3066.0,188.763,188.9414,188.763,188.8423,3066.0
2024-09-12 13:50:00,190.51,190.69,190.51,190.61,2711.0,188.8423,189.0207,188.8423,188.9414,2711.0
2024-09-12 13:55:00,190.59,190.65,190.44,190.48,2702.0,188.9216,188.981,188.7729,188.8125,2702.0
2024-09-12 14:00:00,190.4,190.45,190.29,190.3,900.0,188.7332,188.7828,188.6242,188.6341,900.0
2024-09-12 14:05:00,190.41,190.55,190.35,190.55,4502.0,188.7431,188.8819,188.6837,188.8819,4502.0
2024-09-12 14:10:00,190.57,190.74,190.57,190.65,1364.0,188.9017,189.0702,188.9017,188.981,1364.0
2024-09-12 14:15:00,190.74,190.74,190.53,190.53,2702.0,189.0702,189.0702,188.8621,188.8621,2702.0
2024-09-12 14:20:00,190.55,190.66,190.55,190.61,1490.0,188.8819,188.9909,188.8819,188.9414,1490.0
2024-09-12 14:25:00,190.69,190.76,190.59,190.67,3912.0,189.0207,189.0901,188.9216,189.0009,3912.0
2024-09-12 14:30:00,190.69,190.72,190.67,190.68,1270.0,189.0207,189.0504,189.0009,189.0108,1270.0
2024-09-12 14:35:00,190.74,190.85,190.74,190.78,1523.0,189.0702,189.1793,189.0702,189.1099,1523.0
2024-09-12 14:40:00,190.84,190.88,190.77,190.84,1522.0,189.1694,189.209,189.1,189.1694,1522.0
2024-09-12 14:45:00,190.84,190.84,190.75,190.75,2671.0,189.1694,189.1694,189.0802,189.0802,2671.0
2024-09-12 14:50:00,190.74,190.74,190.25,190.38,4637.0,189.0702,189.0702,188.5845,188.7134,4637.0
2024-09-12 14:55:00,190.38,190.62,190.29,190.62,6696.0,188.7134,188.9513,188.6242,188.9513,6696.0
2024-09-12 15:00:00,190.53,190.59,190.31,190.34,2900.0,188.8621,188.9216,188.644,188.6738,2900.0
2024-09-12 15:05:00,190.46,190.66,190.41,190.63,2219.0,188.7927,188.9909,188.7431,188.9612,2219.0
2024-09-12 15:10:00,190.67,190.78,190.62,190.71,5091.0,189.0009,189.1099,188.9513,189.0405,5091.0
2024-09-12 15:15:00,190.71,190.8,190.67,190.75,5766.0,189.0405,189.1297,189.0009,189.0802,5766.0
2024-09-12 15:20:00,190.74,190.75,190.59,190.59,4578.0,189.0702,189.0802,188.9216,188.9216,4578.0
2024-09-12 15:25:00,190.59,190.72,190.57,190.63,4756.0,188.9216,189.0504,188.9017,188.9612,4756.0
2024-09-12 15:30:00,190.6,190.68,190.48,190.61,3534.0,188.9315,189.0108,188.8125,188.9414,3534.0
2024-09-12 15:35:00,190.64,190.72,190.57,190.7,2174.0,188.9711,189.0504,188.9017,189.0306,2174.0
2024-09-12 15:40:00,190.67,190.7,190.46,190.59,3458.0,189.0009,189.0306,188.7927,188.9216,3458.0
2024-09-12 15:45:00,190.56,190.71,190.49,190.51,6840.0,188.8918,189.0405,188.8224,188.8423,6840.0
2024-09-12 15:50:00,190.45,190.62,190.42,190.55,10220.0,188.7828,188.9513,188.7531,188.8819,10220.0
2024-09-12 15:55:00,190.6,190.73,190.39,190.73,30075.0,188.9315,189.0603,188.7233,189.0603,30075.0
2024-09-13 09:30:00,190.57,191.09,190.13,190.72,24304.0,188.9017,189.4172,188.4656,189.0504,24304.0
2024-09-13 09:35:00,190.88,191.07,190.19,190.63,16509.0,189.209,189.3974,188.5251,188.9612,16509.0
2024-09-13 09:40:00,190.65,191.05,190.45,190.6,9772.0,188.981,189.3775,188.7828,188.9315,9772.0
2024-09-13 09:45:00,190.62,190.95,190.59,190.95,9640.0,188.9513,189.2784,188.9216,189.2784,9640.0
2024-09-13 09:50:00,190.96,190.99,190.21,190.78,26761.0,189.2883,189.3181,188.5449,189.1099,26761.0
2024-09-13 09:55:00,190.76,191.26,190.76,191.01,5788.0,189.0901,189.5857,189.0901,189.3379,5788.0
2024-09-13 10:00:00,191.25,191.32,190.93,191.06,7865.0,189.5758,189.6452,189.2586,189.3874,7865.0
2024-09-13 10:05:00,191.18,191.18,190.83,190.85,5696.0,189.5064,189.5064,189.1595,189.1793,5696.0
2024-09-13 10:10:00,190.98,191.32,190.85,191.22,8296.0,189.3081,189.6452,189.1793,189.546,8296.0
2024-09-13 10:15:00,191.23,191.48,191.22,191.44,1760.0,189.556,189.8038,189.546,189.7641,1760.0
2024-09-13 10:20:00,191.43,191.73,191.28,191.73,85542.0,189.7542,190.0516,189.6055,190.0516,85542.0
2024-09-13 10:25:00,191.8,191.97,191.68,191.75,4187.0,190.121,190.2895,190.002,190.0714,4187.0
2024-09-13 10:30:00,191.89,191.91,191.41,191.58,7557.0,190.2102,190.23,189.7344,189.9029,7557.0
2024-09-13 10:35:00,191.59,191.88,191.57,191.88,6461.0,189.9128,190.2003,189.893,190.2003,6461.0
2024-09-13 10:40:00,191.88,191.89,191.59,191.71,10799.0,190.2003,190.2102,189.9128,190.0318,10799.0
2024-09-13 10:45:00,191.67,191.77,191.57,191.68,2742.0,189.9921,190.0912,189.893,190.002,2742.0
2024-09-13 10:50:00,191.58,191.84,191.56,191.64,54072.0,189.9029,190.1606,189.8831,189.9624,54072.0
2024-09-13 10:55:00,191.64,192.15,191.64,191.9,11047.0,189.9624,190.4679,189.9624,190.2201,11047.0
2024-09-13 11:00:00,191.9,191.9,191.57,191.62,8596.0,190.2201,190.2201,189.893,189.9425,8596.0
2024-09-13 11:05:00,191.61,191.76,191.6,191.71,9971.0,189.9326,190.0813,189.9227,190.0318,9971.0
2024-09-13 11:10:00,191.72,192.2,191.71,192.17,8217.0,190.0417,190.5175,190.0318,190.4877,8217.0
2024-09-13 11:15:00,192.04,192.04,191.67,191.69,5171.0,190.3589,190.3589,189.9921,190.0119,5171.0
2024-09-13 11:20:00,191.66,191.9,191.53,191.9,3680.0,189.9822,190.2201,189.8533,190.2201,3680.0
2024-09-13 11:25:00,191.97,191.99,191.66,191.73,7322.0,190.2895,190.3093,189.9822,190.0516,7322.0
2024-09-13 11:30:00,191.81,192.37,191.79,192.32,13252.0,190.1309,190.686,190.1111,190.6364,13252.0
2024-09-13 11:35:00,192.34,192.38,192.26,192.38,1200.0,190.6562,190.6959,190.5769,190.6959,1200.0
2024-09-13 11:40:00,192.34,192.34,192.12,192.23,7961.0,190.6562,190.6562,190.4382,190.5472,7961.0
2024-09-13 11:45:00,192.34,192.61,192.34,192.35,6250.0,190.6562,190.9239,190.6562,190.6662,6250.0
2024-09-13 11:50:00,192.39,192.59,192.35,192.59,1712.0,190.7058,190.9041,190.6662,190.9041,1712.0
2024-09-13 11:55:00,192.55,192.55,192.36,192.39,1898.0,190.8644,190.8644,190.6761,190.7058,1898.0
2024-09-13 12:00:00,192.29,192.62,192.29,192.6,8600.0,190.6067,190.9338,190.6067,190.914,8600.0
2024-09-13 12:05:00,192.4,192.47,192.33,192.39,5519.0,190.7157,190.7851,190.6463,190.7058,5519.0
2024-09-13 12:10:00,192.35,192.35,192.18,192.2,4651.0,190.6662,190.6662,190.4976,190.5175,4651.0
2024-09-13 12:15:00,192.16,192.25,192.14,192.22,2448.0,190.4778,190.567,190.458,190.5373,2448.0
2024-09-13 12:20:00,192.14,192.18,191.94,192.1,16155.0,190.458,190.4976,190.2597,190.4183,16155.0
2024-09-13 12:25:00,192.14,192.32,192.07,192.32,2641.0,190.458,190.6364,190.3886,190.6364,2641.0
2024-09-13 12:30:00,192.21,192.28,192.15,192.27,2044.0,190.5274,190.5968,190.4679,190.5869,2044.0
2024-09-13 12:35:00,192.25,192.52,192.24,192.34,10266.0,190.567,190.8347,190.5571,190.6562,10266.0
2024-09-13 12:40:00,192.34,192.41,192.28,192.29,950.0,190.6562,190.7256,190.5968,190.6067,950.0
2024-09-13 12:45:00,192.26,192.26,191.76,191.76,19893.0,190.5769,190.5769,190.0813,190.0813,19893.0
2024-09-13 12:50:00,191.7,191.77,191.66,191.71,2790.0,190.0218,190.0912,189.9822,190.0318,2790.0
2024-09-13 12:55:00,191.62,191.62,191.49,191.51,1669.0,189.9425,189.9425,189.8137,189.8335,1669.0
2024-09-13 13:00:00,191.51,191.67,191.25,191.25,40487.0,189.8335,189.9921,189.5758,189.5758,40487.0
2024-09-13 13:05:00,191.27,191.5,191.2,191.5,23104.0,189.5956,189.8236,189.5262,189.8236,23104.0
2024-09-13 13:10:00,191.33,191.34,191.22,191.31,11686.0,189.6551,189.665,189.546,189.6353,11686.0
2024-09-13 13:15:00,191.3,191.48,191.25,191.37,6374.0,189.6253,189.8038,189.5758,189.6947,6374.0
2024-09-13 13:20:00,191.28,191.32,191.23,191.3,2286.0,189.6055,189.6452,189.556,189.6253,2286.0
2024-09-13 13:25:00,191.29,191.36,191.1,191.11,22980.0,189.6154,189.6848,189.4271,189.437,22980.0
2024-09-13 13:30:00,191.09,191.2,191.04,191.18,2904.0,189.4172,189.5262,189.3676,189.5064,2904.0
2024-09-13 13:35:00,191.2,191.56,191.18,191.53,11631.0,189.5262,189.8831,189.5064,189.8533,11631.0
2024-09-13 13:40:00,191.48,191.5,191.32,191.43,10645.0,189.8038,189.8236,189.6452,189.7542,10645.0
2024-09-13 13:45:00,191.37,191.41,191.25,191.29,12256.0,189.6947,189.7344,189.5758,189.6154,12256.0
2024-09-13 13:50:00,191.39,191.49,191.29,191.49,3282.0,189.7146,189.8137,189.6154,189.8137,3282.0
2024-09-13 13:55:00,191.51,191.51,191.22,191.22,23503.0,189.8335,189.8335,189.546,189.546,23503.0
2024-09-13 14:00:00,191.23,191.23,190.91,190.91,1311.0,189.556,189.556,189.2388,189.2388,1311.0
2024-09-13 14:05:00,190.83,191.38,190.83,191.38,39428.0,189.1595,189.7046,189.1595,189.7046,39428.0
2024-09-13 14:10:00,191.35,191.39,191.34,191.35,11971.0,189.6749,189.7146,189.665,189.6749,11971.0
2024-09-13 14:15:00,191.39,191.4,191.19,191.24,20551.0,189.7146,189.7245,189.5163,189.5659,20551.0
2024-09-13 14:20:00,191.21,191.27,190.99,190.99,7314.0,189.5361,189.5956,189.3181,189.3181,7314.0
2024-09-13 14:25:00,190.99,191.05,190.83,190.87,13324.0,189.3181,189.3775,189.1595,189.1991,13324.0
2024-09-13 14:30:00,190.9,191.15,190.84,190.88,30103.0,189.2288,189.4767,189.1694,189.209,30103.0
2024-09-13 14:35:00,190.88,190.89,190.65,190.74,5275.0,189.209,189.2189,188.981,189.0702,5275.0
2024-09-13 14:40:00,190.67,190.97,190.65,190.85,5327.0,189.0009,189.2982,188.981,189.1793,5327.0
2024-09-13 14:45:00,190.91,190.92,190.8,190.9,3146.0,189.2388,189.2487,189.1297,189.2288,3146.0
2024-09-13 14:50:00,190.89,190.92,190.83,190.91,5043.0,189.2189,189.2487,189.1595,189.2388,5043.0
2024-09-13 14:55:00,190.84,190.85,190.72,190.77,6788.0,189.1694,189.1793,189.0504,189.1,6788.0
2024-09-13 15:00:00,190.82,190.84,190.68,190.84,7237.0,189.1495,189.1694,189.0108,189.1694,7237.0
2024-09-13 15:05:00,190.89,190.97,190.83,190.97,7773.0,189.2189,189.2982,189.1595,189.2982,7773.0
2024-09-13 15:10:00,190.97,191.11,190.91,191.11,12559.0,189.2982,189.437,189.2388,189.437,12559.0
2024-09-13 15:15:00,191.12,191.27,191.12,191.21,9559.0,189.4469,189.5956,189.4469,189.5361,9559.0
2024-09-13 15:20:00,191.26,191.3,191.2,191.24,5468.0,189.5857,189.6253,189.5262,189.5659,5468.0
2024-09-13 15:25:00,191.25,191.33,191.23,191.25,8334.0,189.5758,189.6551,189.556,189.5758,8334.0
2024-09-13 15:30:00,191.28,191.3,191.01,191.06,9337.0,189.6055,189.6253,189.3379,189.3874,9337.0
2024-09-13 15:35:00,191.07,191.19,191.06,191.12,15709.0,189.3974,189.5163,189.3874,189.4469,15709.0
2024-09-13 15:40:00,191.12,191.26,190.98,191.01,31363.0,189.4469,189.5857,189.3081,189.3379,31363.0
2024-09-13 15:45:00,191.06,191.13,190.89,190.89,13799.0,189.3874,189.4568,189.2189,189.2189,13799.0
2024-09-13 15:50:00,190.93,191.32,190.8,191.14,26344.0,189.2586,189.6452,189.1297,189.4667,26344.0
2024-09-13 15:55:00,191.12,191.35,191.07,191.08,84662.0,189.4469,189.6749,189.3974,189.4073,84662.0
2024-09-16 09:30:00,192.25,192.71,191.21,192.69,23845.0,190.567,191.023,189.5361,191.0032,23845.0
2024-09-16 09:35:00,192.99,193.17,192.11,192.47,9582.0,191.3006,191.479,190.4283,190.7851,9582.0
2024-09-16 09:40:00,192.68,192.68,192.11,192.12,2017.0,190.9933,190.9933,190.4283,190.4382,2017.0
2024-09-16 09:45:00,192.11,192.59,192.11,192.28,9827.0,190.4283,190.9041,190.4283,190.5968,9827.0
2024-09-16 09:50:00,192.44,192.9,192.42,192.88,5259.0,190.7554,191.2113,190.7355,191.1915,5259.0
2024-09-16 09:55:00,193.09,193.09,192.69,192.87,3176.0,191.3997,191.3997,191.0032,191.1816,3176.0
2024-09-16 10:00:00,192.86,192.86,192.36,192.36,11107.0,191.1717,191.1717,190.6761,190.6761,11107.0
2024-09-16 10:05:00,192.44,192.74,192.26,192.74,6786.0,190.7554,191.0527,190.5769,191.0527,6786.0
2024-09-16 10:10:00,192.7,192.73,192.52,192.58,5022.0,191.0131,191.0428,190.8347,190.8941,5022.0
2024-09-16 10:15:00,192.58,192.74,192.5,192.53,4638.0,190.8941,191.0527,190.8148,190.8446,4638.0
2024-09-16 10:20:00,192.47,192.67,192.38,192.53,7748.0,190.7851,190.9834,190.6959,190.8446,7748.0
2024-09-16 10:25:00,192.53,192.6,192.08,192.14,22594.0,190.8446,190.914,190.3985,190.458,22594.0
2024-09-16 10:30:00,192.13,192.26,191.85,191.98,17871.0,190.4481,190.5769,190.1705,190.2994,17871.0
2024-09-16 10:35:00,192.01,192.22,192.01,192.13,11565.0,190.3291,190.5373,190.3291,190.4481,11565.0
2024-09-16 10:40:00,192.22,192.56,191.96,192.54,7706.0,190.5373,190.8743,190.2796,190.8545,7706.0
2024-09-16 10:45:00,192.49,192.89,192.3,192.89,11820.0,190.8049,191.2014,190.6166,191.2014,11820.0
2024-09-16 10:50:00,192.81,193.0,192.81,192.92,6540.0,191.1221,191.3105,191.1221,191.2312,6540.0
2024-09-16 10:55:00,192.97,193.2,192.9,193.19,6924.0,191.2807,191.5087,191.2113,191.4988,6924.0
2024-09-16 11:00:00,193.15,193.27,193.0,193.15,6674.0,191.4592,191.5781,191.3105,191.4592,6674.0
2024-09-16 11:05:00,193.2,193.32,193.0,193.23,15538.0,191.5087,191.6277,191.3105,191.5385,15538.0
2024-09-16 11:10:00,193.23,193.32,192.86,192.86,3869.0,191.5385,191.6277,191.1717,191.1717,3869.0
2024-09-16 11:15:00,192.79,192.83,192.71,192.8,1885.0,191.1023,191.142,191.023,191.1122,1885.0
2024-09-16 11:20:00,192.69,192.83,192.66,192.67,3414.0,191.0032,191.142,190.9734,190.9834,3414.0
2024-09-16 11:25:00,192.73,192.73,192.49,192.49,4051.0,191.0428,191.0428,190.8049,190.8049,4051.0
2024-09-16 11:30:00,192.56,192.76,192.51,192.74,3283.0,190.8743,191.0726,190.8248,191.0527,3283.0
2024-09-16 11:35:00,192.66,192.69,192.59,192.68,6617.0,190.9734,191.0032,190.9041,190.9933,6617.0
2024-09-16 11:40:00,192.72,192.74,192.64,192.67,3269.0,191.0329,191.0527,190.9536,190.9834,3269.0
2024-09-16 11:45:00,192.66,192.83,192.66,192.83,3664.0,190.9734,191.142,190.9734,191.142,3664.0
2024-09-16 11:50:00,192.8,192.87,192.71,192.84,6838.0,191.1122,191.1816,191.023,191.1519,6838.0
2024-09-16 11:55:00,192.84,192.94,192.82,192.87,4703.0,191.1519,191.251,191.132,191.1816,4703.0
2024-09-16 12:00:00,192.9,192.93,192.75,192.84,4030.0,191.2113,191.2411,191.0627,191.1519,4030.0
2024-09-16 12:05:00,192.78,192.89,192.78,192.87,9857.0,191.0924,191.2014,191.0924,191.1816,9857.0
2024-09-16 12:10:00,192.87,192.87,192.68,192.68,3582.0,191.1816,191.1816,190.9933,190.9933,3582.0
2024-09-16 12:15:00,192.68,192.76,192.67,192.76,2921.0,190.9933,191.0726,190.9834,191.0726,2921.0
2024-09-16 12:20:00,192.76,192.77,192.65,192.65,3560.0,191.0726,191.0825,190.9635,190.9635,3560.0
2024-09-16 12:25:00,192.65,192.91,192.64,192.91,4328.0,190.9635,191.2213,190.9536,191.2213,4328.0
2024-09-16 12:30:00,192.92,192.93,192.83,192.86,8549.0,191.2312,191.2411,191.142,191.1717,8549.0
2024-09-16 12:35:00,192.84,192.9,192.74,192.84,10598.0,191.1519,191.2113,191.0527,191.1519,10598.0
2024-09-16 12:40:00,192.9,193.11,192.9,193.07,2384.0,191.2113,191.4195,191.2113,191.3799,2384.0
2024-09-16 12:45:00,193.1,193.12,193.0,193.05,3875.0,191.4096,191.4294,191.3105,191.36,3875.0
2024-09-16 12:50:00,193.05,193.09,193.0,193.02,1413.0,191.36,191.3997,191.3105,191.3303,1413.0
2024-09-16 12:55:00,193.03,193.14,193.02,193.14,1965.0,191.3402,191.4492,191.3303,191.4492,1965.0
2024-09-16 13:00:00,193.07,193.23,193.06,193.22,4589.0,191.3799,191.5385,191.3699,191.5285,4589.0
2024-09-16 13:05:00,193.18,193.39,193.17,193.38,7603.0,191.4889,191.6971,191.479,191.6871,7603.0
2024-09-16 13:10:00,193.45,193.55,193.38,193.38,12820.0,191.7565,191.8557,191.6871,191.6871,12820.0
2024-09-16 13:15:00,193.43,193.47,193.37,193.38,3915.0,191.7367,191.7764,191.6772,191.6871,3915.0
2024-09-16 13:20:00,193.33,193.43,193.22,193.43,3449.0,191.6376,191.7367,191.5285,191.7367,3449.0
2024-09-16 13:25:00,193.45,193.45,193.4,193.4,400.0,191.7565,191.7565,191.707,191.707,400.0
2024-09-16 13:30:00,193.46,193.53,193.32,193.33,4757.0,191.7664,191.8358,191.6277,191.6376,4757.0
2024-09-16 13:35:00,193.52,193.67,193.35,193.67,5158.0,191.8259,191.9746,191.6574,191.9746,5158.0
2024-09-16 13:40:00,193.69,193.75,193.61,193.73,2150.0,191.9944,192.0539,191.9151,192.0341,2150.0
2024-09-16 13:45:00,193.63,193.72,193.4,193.48,5236.0,191.9349,192.0242,191.707,191.7863,5236.0
2024-09-16 13:50:00,193.46,193.46,193.23,193.37,9309.0,191.7664,191.7664,191.5385,191.6772,9309.0
2024-09-16 13:55:00,193.31,193.4,193.22,193.33,2092.0,191.6178,191.707,191.5285,191.6376,2092.0
2024-09-16 14:00:00,193.36,193.38,193.16,193.23,7396.0,191.6673,191.6871,191.4691,191.5385,7396.0
2024-09-16 14:05:00,193.23,193.23,193.1,193.2,4147.0,191.5385,191.5385,191.4096,191.5087,4147.0
2024-09-16 14:10:00,193.16,193.22,193.12,193.22,2919.0,191.4691,191.5285,191.4294,191.5285,2919.0
2024-09-16 14:15:00,193.17,193.26,193.15,193.17,8624.0,191.479,191.5682,191.4592,191.479,8624.0
2024-09-16 14:20:00,193.19,193.23,193.19,193.23,300.0,191.4988,191.5385,191.4988,191.5385,300.0
2024-09-16 14:25:00,193.25,193.27,193.19,193.27,3399.0,191.5583,191.5781,191.4988,191.5781,3399.0
2024-09-16 14:30:00,193.29,193.37,193.28,193.37,3205.0,191.5979,191.6772,191.588,191.6772,3205.0
2024-09-16 14:35:00,193.33,193.4,193.24,193.27,9789.0,191.6376,191.707,191.5484,191.5781,9789.0
2024-09-16 14:40:00,193.27,193.27,193.08,193.15,4597.0,191.5781,191.5781,191.3898,191.4592,4597.0
2024-09-16 14:45:00,193.13,193.35,193.12,193.35,2863.0,191.4393,191.6574,191.4294,191.6574,2863.0
2024-09-16 14:50:00,193.34,193.56,193.34,193.5,5216.0,191.6475,191.8656,191.6475,191.8061,5216.0
2024-09-16 14:55:00,193.56,193.59,193.4,193.49,2400.0,191.8656,191.8953,191.707,191.7962,2400.0
2024-09-16 15:00:00,193.56,193.57,193.38,193.43,6294.0,191.8656,191.8755,191.6871,191.7367,6294.0
2024-09-16 15:05:00,193.44,193.71,193.43,193.66,18692.0,191.7466,192.0142,191.7367,191.9647,18692.0
2024-09-16 15:10:00,193.71,193.71,193.41,193.47,17197.0,192.0142,192.0142,191.7169,191.7764,17197.0
2024-09-16 15:15:00,193.39,193.66,193.39,193.62,7614.0,191.6971,191.9647,191.6971,191.925,7614.0
2024-09-16 15:20:00,193.57,193.65,193.48,193.53,9900.0,191.8755,191.9548,191.7863,191.8358,9900.0
2024-09-16 15:25:00,193.57,193.63,193.54,193.57,2436.0,191.8755,191.9349,191.8457,191.8755,2436.0
2024-09-16 15:30:00,193.6,193.72,193.49,193.49,5837.0,191.9052,192.0242,191.7962,191.7962,5837.0
2024-09-16 15:35:00,193.49,193.77,193.48,193.63,14832.0,191.7962,192.0737,191.7863,191.9349,14832.0
2024-09-16 15:40:00,193.61,193.69,193.5,193.69,11562.0,191.9151,191.9944,191.8061,191.9944,11562.0
2024-09-16 15:45:00,193.73,194.04,193.72,194.0,41867.0,192.0341,192.3414,192.0242,192.3017,41867.0
2024-09-16 15:50:00,194.02,194.45,194.0,194.42,33780.0,192.3215,192.7478,192.3017,192.718,33780.0
2024-09-16 15:55:00,194.37,194.45,194.2,194.26,96453.0,192.6685,192.7478,192.5,192.5594,96453.0
2024-09-17 09:30:00,194.48,194.6,194.2,194.38,24730.0,192.7775,192.8965,192.5,192.6784,24730.0
2024-09-17 09:35:00,194.4,195.1,194.31,194.67,22162.0,192.6982,193.3921,192.609,192.9658,22162.0
2024-09-17 09:40:00,194.67,194.7,194.49,194.55,10080.0,192.9658,192.9956,192.7874,192.8469,10080.0
2024-09-17 09:45:00,194.52,194.91,194.49,194.74,15336.0,192.8172,193.2037,192.7874,193.0352,15336.0
2024-09-17 09:50:00,194.65,194.89,194.0,194.4,24551.0,192.946,193.1839,192.3017,192.6982,24551.0
2024-09-17 09:55:00,194.28,194.45,194.2,194.32,15740.0,192.5793,192.7478,192.5,192.6189,15740.0
2024-09-17 10:00:00,194.31,194.68,194.3,194.68,14686.0,192.609,192.9758,192.5991,192.9758,14686.0
2024-09-17 10:05:00,194.68,195.5,194.68,195.47,7176.0,192.9758,193.7886,192.9758,193.7588,7176.0
2024-09-17 10:10:00,195.58,195.58,195.28,195.4,13518.0,193.8679,193.8679,193.5705,193.6895,13518.0
2024-09-17 10:15:00,195.4,195.74,195.39,195.56,4771.0,193.6895,194.0265,193.6795,193.8481,4771.0
2024-09-17 10:20:00,195.56,195.7,195.47,195.59,8479.0,193.8481,193.9868,193.7588,193.8778,8479.0
2024-09-17 10:25:00,195.59,195.72,195.41,195.61,17286.0,193.8778,194.0067,193.6994,193.8976,17286.0
2024-09-17 10:30:00,195.51,195.58,195.19,195.19,10740.0,193.7985,193.8679,193.4813,193.4813,10740.0
2024-09-17 10:35:00,195.31,195.33,195.07,195.33,4548.0,193.6002,193.6201,193.3623,193.6201,4548.0
2024-09-17 10:40:00,195.37,195.6,195.31,195.55,7654.0,193.6597,193.8877,193.6002,193.8381,7654.0
2024-09-17 10:45:00,195.53,195.84,195.53,195.83,8637.0,193.8183,194.1256,193.8183,194.1157,8637.0
2024-09-17 10:50:00,195.8,195.8,195.54,195.54,11114.0,194.086,194.086,193.8282,193.8282,11114.0
2024-09-17 10:55:00,195.54,195.6,195.19,195.3,8889.0,193.8282,193.8877,193.4813,193.5903,8889.0
2024-09-17 11:00:00,195.28,195.39,195.24,195.24,6545.0,193.5705,193.6795,193.5309,193.5309,6545.0
2024-09-17 11:05:00,195.29,195.51,195.27,195.36,11331.0,193.5804,193.7985,193.5606,193.6498,11331.0
2024-09-17 11:10:00,195.31,195.31,195.18,195.21,9120.0,193.6002,193.6002,193.4714,193.5011,9120.0
2024-09-17 11:15:00,195.18,195.4,195.18,195.38,6902.0,193.4714,193.6895,193.4714,193.6696,6902.0
2024-09-17 11:20:00,195.27,195.55,195.19,195.45,9391.0,193.5606,193.8381,193.4813,193.739,9391.0
2024-09-17 11:25:00,195.54,195.66,195.5,195.66,5187.0,193.8282,193.9472,193.7886,193.9472,5187.0
2024-09-17 11:30:00,195.64,196.31,195.63,196.12,15864.0,193.9274,194.5915,193.9174,194.4032,15864.0
2024-09-17 11:35:00,196.15,196.21,195.95,196.06,11574.0,194.4329,194.4924,194.2346,194.3437,11574.0
2024-09-17 11:40:00,196.11,196.15,195.85,195.85,7453.0,194.3932,194.4329,194.1355,194.1355,7453.0
2024-09-17 11:45:00,195.9,196.0,195.83,195.88,18733.0,194.1851,194.2842,194.1157,194.1653,18733.0
2024-09-17 11:50:00,195.88,195.88,195.7,195.7,5881.0,194.1653,194.1653,193.9868,193.9868,5881.0
2024-09-17 11:55:00,195.73,195.81,195.61,195.61,4907.0,194.0166,194.0959,193.8976,193.8976,4907.0
2024-09-17 12:00:00,195.6,195.6,195.43,195.44,2205.0,193.8877,193.8877,193.7192,193.7291,2205.0
2024-09-17 12:05:00,195.46,195.61,195.41,195.55,10568.0,193.7489,193.8976,193.6994,193.8381,10568.0
2024-09-17 12:10:00,195.61,195.65,195.5,195.5,6196.0,193.8976,193.9373,193.7886,193.7886,6196.0
2024-09-17 12:15:00,195.49,195.56,195.45,195.54,5785.0,193.7787,193.8481,193.739,193.8282,5785.0
2024-09-17 12:20:00,195.58,195.59,195.25,195.32,7805.0,193.8679,193.8778,193.5408,193.6102,7805.0
2024-09-17 12:25:00,195.36,195.57,195.33,195.52,6771.0,193.6498,193.858,193.6201,193.8084,6771.0
2024-09-17 12:30:00,195.52,195.52,195.14,195.14,14342.0,193.8084,193.8084,193.4317,193.4317,14342.0
2024-09-17 12:35:00,195.14,195.27,195.12,195.15,6292.0,193.4317,193.5606,193.4119,193.4416,6292.0
2024-09-17 12:40:00,195.16,195.17,195.05,195.09,8200.0,193.4516,193.4615,193.3425,193.3822,8200.0
2024-09-17 12:45:00,195.09,195.09,194.58,194.58,13708.0,193.3822,193.3822,192.8766,192.8766,13708.0
2024-09-17 12:50:00,194.66,194.66,194.43,194.58,9001.0,192.9559,192.9559,192.7279,192.8766,9001.0
2024-09-17 12:55:00,194.68,194.99,194.6,194.75,13295.0,192.9758,193.283,192.8965,193.0451,13295.0
2024-09-17 13:00:00,194.81,194.92,194.71,194.75,5676.0,193.1046,193.2137,193.0055,193.0451,5676.0
2024-09-17 13:05:00,194.77,194.94,194.71,194.9,4394.0,193.065,193.2335,193.0055,193.1938,4394.0
2024-09-17 13:10:00,194.89,195.0,194.8,194.95,9911.0,193.1839,193.293,193.0947,193.2434,9911.0
2024-09-17 13:15:00,194.96,195.05,194.88,194.95,12083.0,193.2533,193.3425,193.174,193.2434,12083.0
2024-09-17 13:20:00,195.02,195.4,195.02,195.39,4909.0,193.3128,193.6895,193.3128,193.6795,4909.0
2024-09-17 13:25:00,195.34,195.43,195.33,195.43,2604.0,193.63,193.7192,193.6201,193.7192,2604.0
2024-09-17 13:30:00,195.37,195.42,195.24,195.26,11119.0,193.6597,193.7093,193.5309,193.5507,11119.0
2024-09-17 13:35:00,195.25,195.29,195.14,195.15,7548.0,193.5408,193.5804,193.4317,193.4416,7548.0
2024-09-17 13:40:00,195.11,195.13,194.76,194.97,9446.0,193.402,193.4218,193.0551,193.2632,9446.0
2024-09-17 13:45:00,194.97,195.26,194.88,195.26,5919.0,193.2632,193.5507,193.174,193.5507,5919.0
2024-09-17 13:50:00,195.27,195.57,195.26,195.49,11901.0,193.5606,193.858,193.5507,193.7787,11901.0
2024-09-17 13:55:00,195.45,195.5,195.08,195.11,40199.0,193.739,193.7886,193.3723,193.402,40199.0
2024-09-17 14:00:00,195.11,195.19,195.01,195.18,3077.0,193.402,193.4813,193.3029,193.4714,3077.0
2024-09-17 14:05:00,195.11,195.25,195.11,195.24,3829.0,193.402,193.5408,193.402,193.5309,3829.0
2024-09-17 14:10:00,195.25,195.31,195.17,195.18,9086.0,193.5408,193.6002,193.4615,193.4714,9086.0
2024-09-17 14:15:00,195.16,195.22,195.09,195.14,5516.0,193.4516,193.511,193.3822,193.4317,5516.0
2024-09-17 14:20:00,195.15,195.32,195.08,195.22,8100.0,193.4416,193.6102,193.3723,193.511,8100.0
2024-09-17 14:25:00,195.22,195.29,195.16,195.26,9713.0,193.511,193.5804,193.4516,193.5507,9713.0
2024-09-17 14:30:00,195.18,195.4,195.14,195.34,10618.0,193.4714,193.6895,193.4317,193.63,10618.0
2024-09-17 14:35:00,195.37,195.66,195.37,195.58,8975.0,193.6597,193.9472,193.6597,193.8679,8975.0
2024-09-17 14:40:00,195.61,195.75,195.55,195.63,6785.0,193.8976,194.0364,193.8381,193.9174,6785.0
2024-09-17 14:45:00,195.63,195.68,195.41,195.47,10654.0,193.9174,193.967,193.6994,193.7588,10654.0
2024-09-17 14:50:00,195.42,195.49,195.32,195.49,9477.0,193.7093,193.7787,193.6102,193.7787,9477.0
2024-09-17 14:55:00,195.53,195.55,195.44,195.49,4145.0,193.8183,193.8381,193.7291,193.7787,4145.0
2024-09-17 15:00:00,195.48,195.62,195.37,195.5,10848.0,193.7688,193.9075,193.6597,193.7886,10848.0
2024-09-17 15:05:00,195.49,195.49,195.38,195.49,4118.0,193.7787,193.7787,193.6696,193.7787,4118.0
2024-09-17 15:10:00,195.45,195.67,195.4,195.67,9781.0,193.739,193.9571,193.6895,193.9571,9781.0
2024-09-17 15:15:00,195.67,195.76,195.48,195.58,14870.0,193.9571,194.0463,193.7688,193.8679,14870.0
2024-09-17 15:20:00,195.55,195.55,195.26,195.41,16712.0,193.8381,193.8381,193.5507,193.6994,16712.0
2024-09-17 15:25:00,195.41,195.61,195.41,195.51,8220.0,193.6994,193.8976,193.6994,193.7985,8220.0
2024-09-17 15:30:00,195.54,195.66,195.39,195.57,11570.0,193.8282,193.9472,193.6795,193.858,11570.0
2024-09-17 15:35:00,195.53,195.65,195.44,195.61,12735.0,193.8183,193.9373,193.7291,193.8976,12735.0
2024-09-17 15:40:00,195.57,195.67,195.44,195.44,17855.0,193.858,193.9571,193.7291,193.7291,17855.0
2024-09-17 15:45:00,195.49,195.66,195.49,195.58,25584.0,193.7787,193.9472,193.7787,193.8679,25584.0
2024-09-17 15:50:00,195.62,195.68,195.41,195.6,37971.0,193.9075,193.967,193.6994,193.8877,37971.0
2024-09-17 15:55:00,195.65,195.91,195.64,195.78,113968.0,193.9373,194.195,193.9274,194.0661,113968.0
2024-09-18 09:30:00,196.8,196.8,194.43,195.07,43959.0,195.0772,195.0772,192.7279,193.3623,43959.0
2024-09-18 09:35:00,195.07,195.54,194.92,195.16,9675.0,193.3623,193.8282,193.2137,193.4516,9675.0
2024-09-18 09:40:00,195.19,195.48,194.89,195.01,8700.0,193.4813,193.7688,193.1839,193.3029,8700.0
2024-09-18 09:45:00,195.17,195.17,194.73,194.8,9465.0,193.4615,193.4615,193.0253,193.0947,9465.0
2024-09-18 09:50:00,194.79,195.03,194.38,194.75,23160.0,193.0848,193.3227,192.6784,193.0451,23160.0
2024-09-18 09:55:00,194.75,195.57,194.36,195.46,35663.0,193.0451,193.858,192.6586,193.7489,35663.0
2024-09-18 10:00:00,195.56,195.57,194.87,195.18,4926.0,193.8481,193.858,193.1641,193.4714,4926.0
2024-09-18 10:05:00,195.15,195.56,194.98,195.47,64487.0,193.4416,193.8481,193.2731,193.7588,64487.0
2024-09-18 10:10:00,195.47,195.55,195.01,195.01,2690.0,193.7588,193.8381,193.3029,193.3029,2690.0
2024-09-18 10:15:00,195.27,195.27,194.96,195.07,2800.0,193.5606,193.5606,193.2533,193.3623,2800.0
2024-09-18 10:20:00,195.13,195.48,195.02,195.22,3032.0,193.4218,193.7688,193.3128,193.511,3032.0
2024-09-18 10:25:00,195.22,195.45,194.99,195.32,84494.0,193.511,193.739,193.283,193.6102,84494.0
2024-09-18 10:30:00,195.33,195.51,195.31,195.45,9537.0,193.6201,193.7985,193.6002,193.739,9537.0
2024-09-18 10:35:00,195.36,195.76,195.35,195.5,7070.0,193.6498,194.0463,193.6399,193.7886,7070.0
2024-09-18 10:40:00,195.81,196.3,195.73,196.14,12037.0,194.0959,194.5816,194.0166,194.423,12037.0
2024-09-18 10:45:00,195.99,196.02,195.71,195.77,4987.0,194.2743,194.304,193.9967,194.0562,4987.0
2024-09-18 10:50:00,195.67,195.91,195.62,195.89,28257.0,193.9571,194.195,193.9075,194.1752,28257.0
2024-09-18 10:55:00,195.89,195.96,195.77,195.77,4074.0,194.1752,194.2446,194.0562,194.0562,4074.0
2024-09-18 11:00:00,195.73,195.89,195.63,195.86,2965.0,194.0166,194.1752,193.9174,194.1454,2965.0
2024-09-18 11:05:00,195.78,195.79,195.76,195.77,881.0,194.0661,194.076,194.0463,194.0562,881.0
2024-09-18 11:10:00,195.78,195.78,195.33,195.44,3646.0,194.0661,194.0661,193.6201,193.7291,3646.0
2024-09-18 11:15:00,195.44,195.71,195.36,195.66,6440.0,193.7291,193.9967,193.6498,193.9472,6440.0
2024-09-18 11:20:00,195.66,195.66,195.01,195.01,7546.0,193.9472,193.9472,193.3029,193.3029,7546.0
2024-09-18 11:25:00,195.01,195.05,194.64,195.0,3798.0,193.3029,193.3425,192.9361,193.293,3798.0
2024-09-18 11:30:00,195.0,195.0,194.72,194.81,1326.0,193.293,193.293,193.0154,193.1046,1326.0
2024-09-18 11:35:00,194.83,194.98,194.81,194.98,1852.0,193.1244,193.2731,193.1046,193.2731,1852.0
2024-09-18 11:40:00,194.98,195.23,194.87,195.08,10051.0,193.2731,193.5209,193.1641,193.3723,10051.0
2024-09-18 11:45:00,195.09,195.17,195.04,195.13,817.0,193.3822,193.4615,193.3326,193.4218,817.0
2024-09-18 11:50:00,195.21,195.28,195.04,195.05,3278.0,193.5011,193.5705,193.3326,193.3425,3278.0
2024-09-18 11:55:00,195.09,195.16,194.87,195.0,15744.0,193.3822,193.4516,193.1641,193.293,15744.0
2024-09-18 12:00:00,194.94,194.94,194.7,194.89,11592.0,193.2335,193.2335,192.9956,193.1839,11592.0
2024-09-18 12:05:00,194.89,195.01,194.88,194.97,2004.0,193.1839,193.3029,193.174,193.2632,2004.0
2024-09-18 12:10:00,195.05,195.07,194.85,194.92,2396.0,193.3425,193.3623,193.1443,193.2137,2396.0
2024-09-18 12:15:00,194.91,195.09,194.9,195.06,9504.0,193.2037,193.3822,193.1938,193.3524,9504.0
2024-09-18 12:20:00,195.05,195.05,194.98,194.98,946.0,193.3425,193.3425,193.2731,193.2731,946.0
2024-09-18 12:25:00,195.09,195.19,195.08,195.19,2427.0,193.3822,193.4813,193.3723,193.4813,2427.0
2024-09-18 12:30:00,195.2,195.31,195.16,195.19,1819.0,193.4912,193.6002,193.4516,193.4813,1819.0
2024-09-18 12:35:00,195.16,195.29,195.11,195.21,3276.0,193.4516,193.5804,193.402,193.5011,3276.0
2024-09-18 12:40:00,195.3,195.36,195.16,195.33,4751.0,193.5903,193.6498,193.4516,193.6201,4751.0
2024-09-18 12:45:00,195.32,195.46,195.32,195.39,4767.0,193.6102,193.7489,193.6102,193.6795,4767.0
2024-09-18 12:50:00,195.39,195.46,195.38,195.42,1035.0,193.6795,193.7489,193.6696,193.7093,1035.0
2024-09-18 12:55:00,195.39,195.47,195.36,195.42,2538.0,193.6795,193.7588,193.6498,193.7093,2538.0
2024-09-18 13:00:00,195.36,195.46,195.36,195.41,3303.0,193.6498,193.7489,193.6498,193.6994,3303.0
2024-09-18 13:05:00,195.38,195.62,195.35,195.6,17621.0,193.6696,193.9075,193.6399,193.8877,17621.0
2024-09-18 13:10:00,195.71,195.77,195.68,195.77,815.0,193.9967,194.0562,193.967,194.0562,815.0
2024-09-18 13:15:00,195.73,195.79,195.71,195.71,1135.0,194.0166,194.076,193.9967,193.9967,1135.0
2024-09-18 13:20:00,195.68,195.68,195.55,195.59,3809.0,193.967,193.967,193.8381,193.8778,3809.0
2024-09-18 13:25:00,195.67,195.77,195.61,195.74,2694.0,193.9571,194.0562,193.8976,194.0265,2694.0
2024-09-18 13:30:00,195.81,196.0,195.74,195.98,4877.0,194.0959,194.2842,194.0265,194.2644,4877.0
2024-09-18 13:35:00,195.96,196.01,195.67,195.74,4858.0,194.2446,194.2941,193.9571,194.0265,4858.0
2024-09-18 13:40:00,195.76,195.86,195.67,195.86,3817.0,194.0463,194.1454,193.9571,194.1454,3817.0
2024-09-18 13:45:00,195.75,195.98,195.74,195.98,13660.0,194.0364,194.2644,194.0265,194.2644,13660.0
2024-09-18 13:50:00,195.81,195.96,195.78,195.93,5904.0,194.0959,194.2446,194.0661,194.2148,5904.0
2024-09-18 13:55:00,195.93,196.02,195.83,195.93,11705.0,194.2148,194.304,194.1157,194.2148,11705.0
2024-09-18 14:00:00,195.82,198.13,195.62,197.28,27454.0,194.1058,196.3956,193.9075,195.553,27454.0
2024-09-18 14:05:00,197.34,197.61,197.02,197.24,28419.0,195.6125,195.8801,195.2953,195.5133,28419.0
2024-09-18 14:10:00,197.16,197.29,196.34,196.58,75686.0,195.434,195.5629,194.6212,194.8591,75686.0
2024-09-18 14:15:00,196.71,197.01,196.64,196.86,23606.0,194.988,195.2854,194.9186,195.1367,23606.0
2024-09-18 14:20:00,196.9,197.05,196.68,196.9,17739.0,195.1763,195.325,194.9582,195.1763,17739.0
2024-09-18 14:25:00,197.07,197.49,196.89,197.49,5010.0,195.3448,195.7612,195.1664,195.7612,5010.0
2024-09-18 14:30:00,197.13,197.66,197.13,197.66,6295.0,195.4043,195.9297,195.4043,195.9297,6295.0
2024-09-18 14:35:00,197.66,198.02,197.55,197.93,52096.0,195.9297,196.2865,195.8206,196.1973,52096.0
2024-09-18 14:40:00,198.05,198.23,197.76,197.77,79977.0,196.3163,196.4947,196.0288,196.0387,79977.0
2024-09-18 14:45:00,197.63,197.63,196.97,197.14,55343.0,195.8999,195.8999,195.2457,195.4142,55343.0
2024-09-18 14:50:00,197.13,197.72,197.0,197.64,14573.0,195.4043,195.9891,195.2754,195.9098,14573.0
2024-09-18 14:55:00,197.59,197.85,197.26,197.42,13869.0,195.8603,196.118,195.5332,195.6918,13869.0
2024-09-18 15:00:00,197.36,197.47,196.92,197.26,3229.0,195.6323,195.7413,195.1961,195.5332,3229.0
2024-09-18 15:05:00,197.15,197.49,197.08,197.49,6708.0,195.4241,195.7612,195.3547,195.7612,6708.0
2024-09-18 15:10:00,197.34,198.09,197.32,198.09,9858.0,195.6125,196.3559,195.5926,196.3559,9858.0
2024-09-18 15:15:00,198.17,198.39,198.0,198.13,11152.0,196.4352,196.6533,196.2667,196.3956,11152.0
2024-09-18 15:20:00,197.95,197.95,196.95,197.21,5463.0,196.2171,196.2171,195.2259,195.4836,5463.0
2024-09-18 15:25:00,197.24,197.72,197.08,197.5,9506.0,195.5133,195.9891,195.3547,195.7711,9506.0
2024-09-18 15:30:00,197.34,197.62,196.52,196.71,10053.0,195.6125,195.89,194.7997,194.988,10053.0
2024-09-18 15:35:00,196.58,196.84,196.43,196.7,12769.0,194.8591,195.1168,194.7104,194.9781,12769.0
2024-09-18 15:40:00,196.64,196.9,196.58,196.58,25305.0,194.9186,195.1763,194.8591,194.8591,25305.0
2024-09-18 15:45:00,196.58,196.59,196.28,196.48,26367.0,194.8591,194.869,194.5618,194.76,26367.0
2024-09-18 15:50:00,196.42,196.81,196.32,196.46,52091.0,194.7005,195.0871,194.6014,194.7402,52091.0
2024-09-18 15:55:00,196.49,196.98,196.42,196.57,115131.0,194.7699,195.2556,194.7005,194.8492,115131.0
2024-09-19 09:30:00,198.23,200.19,197.68,200.19,72638.0,196.4947,198.4375,195.9495,198.4375,72638.0
2024-09-19 09:35:00,200.24,200.33,198.58,198.95,12570.0,198.4871,198.5763,196.8416,197.2084,12570.0
2024-09-19 09:40:00,198.93,198.93,198.47,198.68,6848.0,197.1886,197.1886,196.7326,196.9407,6848.0
2024-09-19 09:45:00,198.63,199.19,198.45,198.51,13366.0,196.8912,197.4463,196.7128,196.7722,13366.0
2024-09-19 09:50:00,198.39,198.39,197.67,197.91,7551.0,196.6533,196.6533,195.9396,196.1775,7551.0
2024-09-19 09:55:00,197.67,198.75,197.67,198.25,13217.0,195.9396,197.0101,195.9396,196.5145,13217.0
2024-09-19 10:00:00,198.73,198.73,198.23,198.55,8323.0,196.9903,196.9903,196.4947,196.8119,8323.0
2024-09-19 10:05:00,198.5,198.5,197.82,197.96,7674.0,196.7623,196.7623,196.0883,196.227,7674.0
2024-09-19 10:10:00,197.96,198.65,197.95,198.35,13758.0,196.227,196.911,196.2171,196.6136,13758.0
2024-09-19 10:15:00,198.38,198.71,198.37,198.53,6628.0,196.6434,196.9705,196.6335,196.7921,6628.0
2024-09-19 10:20:00,198.62,198.62,198.06,198.08,10566.0,196.8813,196.8813,196.3262,196.346,10566.0
2024-09-19 10:25:00,198.0,198.38,197.91,198.38,9148.0,196.2667,196.6434,196.1775,196.6434,9148.0
2024-09-19 10:30:00,198.39,198.46,198.22,198.3,8697.0,196.6533,196.7227,196.4848,196.5641,8697.0
2024-09-19 10:35:00,198.3,198.51,198.12,198.2,7557.0,196.5641,196.7722,196.3856,196.4649,7557.0
2024-09-19 10:40:00,198.27,198.36,197.85,198.14,7975.0,196.5343,196.6235,196.118,196.4055,7975.0
2024-09-19 10:45:00,198.06,198.15,197.83,197.9,12458.0,196.3262,196.4154,196.0982,196.1676,12458.0
2024-09-19 10:50:00,197.95,197.98,197.64,197.64,5782.0,196.2171,196.2469,195.9098,195.9098,5782.0
2024-09-19 10:55:00,197.64,197.86,197.61,197.65,7881.0,195.9098,196.1279,195.8801,195.9198,7881.0
2024-09-19 11:00:00,197.54,197.76,197.5,197.73,22440.0,195.8107,196.0288,195.7711,195.9991,22440.0
2024-09-19 11:05:00,197.68,197.68,197.18,197.29,10607.0,195.9495,195.9495,195.4539,195.5629,10607.0
2024-09-19 11:10:00,197.38,197.46,197.3,197.35,6232.0,195.6521,195.7314,195.5728,195.6224,6232.0
2024-09-19 11:15:00,197.33,197.38,197.28,197.33,7311.0,195.6026,195.6521,195.553,195.6026,7311.0
2024-09-19 11:20:00,197.33,197.33,197.07,197.12,9645.0,195.6026,195.6026,195.3448,195.3944,9645.0
2024-09-19 11:25:00,197.11,197.28,197.07,197.14,9465.0,195.3845,195.553,195.3448,195.4142,9465.0
2024-09-19 11:30:00,197.19,197.3,196.91,197.07,9814.0,195.4638,195.5728,195.1862,195.3448,9814.0
2024-09-19 11:35:00,197.06,197.15,196.73,197.0,14706.0,195.3349,195.4241,195.0078,195.2754,14706.0
2024-09-19 11:40:00,197.02,197.17,196.96,197.06,5932.0,195.2953,195.444,195.2358,195.3349,5932.0
2024-09-19 11:45:00,196.98,197.26,196.98,197.25,5190.0,195.2556,195.5332,195.2556,195.5233,5190.0
2024-09-19 11:50:00,197.29,197.36,197.17,197.24,4363.0,195.5629,195.6323,195.444,195.5133,4363.0
2024-09-19 11:55:00,197.3,197.3,197.0,197.1,4613.0,195.5728,195.5728,195.2754,195.3746,4613.0
2024-09-19 12:00:00,197.1,197.46,197.1,197.4,14802.0,195.3746,195.7314,195.3746,195.6719,14802.0
2024-09-19 12:05:00,197.4,197.49,197.31,197.41,2469.0,195.6719,195.7612,195.5827,195.6819,2469.0
2024-09-19 12:10:00,197.43,197.48,197.23,197.33,6211.0,195.7017,195.7512,195.5034,195.6026,6211.0
2024-09-19 12:15:00,197.43,197.84,197.43,197.74,4201.0,195.7017,196.1081,195.7017,196.009,4201.0
2024-09-19 12:20:00,197.74,197.74,197.47,197.62,5419.0,196.009,196.009,195.7413,195.89,5419.0
2024-09-19 12:25:00,197.61,197.71,196.99,197.11,12662.0,195.8801,195.9792,195.2655,195.3845,12662.0
2024-09-19 12:30:00,196.93,197.03,193.19,193.29,59552.0,195.2061,195.3052,191.4988,191.5979,59552.0
2024-09-19 12:35:00,193.41,194.79,192.26,194.51,119980.0,191.7169,193.0848,190.5769,192.8072,119980.0
2024-09-19 12:40:00,194.35,194.78,193.96,194.44,24612.0,192.6486,193.0749,192.2621,192.7379,24612.0
2024-09-19 12:45:00,194.42,194.77,193.4,193.43,22357.0,192.718,193.065,191.707,191.7367,22357.0
2024-09-19 12:50:00,193.58,193.77,193.05,193.16,48438.0,191.8854,192.0737,191.36,191.4691,48438.0
2024-09-19 12:55:00,193.34,193.34,192.14,192.52,33984.0,191.6475,191.6475,190.458,190.8347,33984.0
2024-09-19 13:00:00,192.63,193.22,192.54,192.68,22714.0,190.9437,191.5285,190.8545,190.9933,22714.0
2024-09-19 13:05:00,192.58,192.58,191.59,191.62,35696.0,190.8941,190.8941,189.9128,189.9425,35696.0
2024-09-19 13:10:00,191.6,192.17,191.49,191.9,30958.0,189.9227,190.4877,189.8137,190.2201,30958.0
2024-09-19 13:15:00,191.9,192.47,191.9,192.31,40840.0,190.2201,190.7851,190.2201,190.6265,40840.0
2024-09-19 13:20:00,192.43,193.04,192.42,192.99,8460.0,190.7455,191.3501,190.7355,191.3006,8460.0
2024-09-19 13:25:00,193.06,193.2,192.88,193.17,14521.0,191.3699,191.5087,191.1915,191.479,14521.0
2024-09-19 13:30:00,193.08,193.15,192.67,192.67,11654.0,191.3898,191.4592,190.9834,190.9834,11654.0
2024-09-19 13:35:00,192.69,192.71,192.53,192.62,5065.0,191.0032,191.023,190.8446,190.9338,5065.0
2024-09-19 13:40:00,192.62,192.71,192.47,192.53,10698.0,190.9338,191.023,190.7851,190.8446,10698.0
2024-09-19 13:45:00,192.56,192.85,192.54,192.71,14879.0,190.8743,191.1618,190.8545,191.023,14879.0
2024-09-19 13:50:00,192.8,192.93,192.64,192.86,12264.0,191.1122,191.2411,190.9536,191.1717,12264.0
2024-09-19 13:55:00,192.86,193.08,192.77,192.87,18498.0,191.1717,191.3898,191.0825,191.1816,18498.0
2024-09-19 14:00:00,192.91,193.13,192.9,192.98,8558.0,191.2213,191.4393,191.2113,191.2906,8558.0
2024-09-19 14:05:00,192.98,193.3,192.95,192.99,20047.0,191.2906,191.6078,191.2609,191.3006,20047.0
2024-09-19 14:10:00,192.93,193.28,192.83,192.92,17526.0,191.2411,191.588,191.142,191.2312,17526.0
2024-09-19 14:15:00,192.87,192.87,192.32,192.34,10153.0,191.1816,191.1816,190.6364,190.6562,10153.0
2024-09-19 14:20:00,192.28,192.59,192.28,192.55,5275.0,190.5968,190.9041,190.5968,190.8644,5275.0
2024-09-19 14:25:00,192.53,192.6,192.25,192.42,9538.0,190.8446,190.914,190.567,190.7355,9538.0
2024-09-19 14:30:00,192.48,192.63,192.45,192.59,4194.0,190.795,190.9437,190.7653,190.9041,4194.0
2024-09-19 14:35:00,192.54,192.82,192.39,192.41,13587.0,190.8545,191.132,190.7058,190.7256,13587.0
2024-09-19 14:40:00,192.49,192.59,192.46,192.53,2895.0,190.8049,190.9041,190.7752,190.8446,2895.0
2024-09-19 14:45:00,192.53,192.65,192.33,192.42,11245.0,190.8446,190.9635,190.6463,190.7355,11245.0
2024-09-19 14:50:00,192.42,192.62,192.4,192.61,12569.0,190.7355,190.9338,190.7157,190.9239,12569.0
2024-09-19 14:55:00,192.59,192.88,192.5,192.74,14185.0,190.9041,191.1915,190.8148,191.0527,14185.0
2024-09-19 15:00:00,192.71,192.79,192.62,192.71,5097.0,191.023,191.1023,190.9338,191.023,5097.0
2024-09-19 15:05:00,192.75,192.85,192.65,192.76,13921.0,191.0627,191.1618,190.9635,191.0726,13921.0
2024-09-19 15:10:00,192.76,192.76,192.42,192.47,22263.0,191.0726,191.0726,190.7355,190.7851,22263.0
2024-09-19 15:15:00,192.47,192.47,191.9,192.0,10404.0,190.7851,190.7851,190.2201,190.3192,10404.0
2024-09-19 15:20:00,192.0,192.0,191.31,191.84,40565.0,190.3192,190.3192,189.6353,190.1606,40565.0
2024-09-19 15:25:00,191.86,191.89,191.32,191.5,17296.0,190.1804,190.2102,189.6452,189.8236,17296.0
2024-09-19 15:30:00,191.52,191.96,191.34,191.96,14507.0,189.8434,190.2796,189.665,190.2796,14507.0
2024-09-19 15:35:00,191.98,192.46,191.9,192.38,16753.0,190.2994,190.7752,190.2201,190.6959,16753.0
2024-09-19 15:40:00,192.38,192.75,192.38,192.49,13338.0,190.6959,191.0627,190.6959,190.8049,13338.0
2024-09-19 15:45:00,192.47,192.9,192.4,192.84,19523.0,190.7851,191.2113,190.7157,191.1519,19523.0
2024-09-19 15:50:00,192.87,193.03,192.6,193.03,48081.0,191.1816,191.3402,190.914,191.3402,48081.0
2024-09-19 15:55:00,193.01,193.47,192.9,193.24,111957.0,191.3204,191.7764,191.2113,191.5484,111957.0
2024-09-20 09:30:00,192.94,194.55,192.07,193.71,284029.0,191.251,192.8469,190.3886,192.0142,284029.0
2024-09-20 09:35:00,193.19,193.31,192.46,193.15,7904.0,191.4988,191.6178,190.7752,191.4592,7904.0
2024-09-20 09:40:00,192.8,193.32,192.0,192.1,3339.0,191.1122,191.6277,190.3192,190.4183,3339.0
2024-09-20 09:45:00,192.08,192.41,191.63,191.72,1623.0,190.3985,190.7256,189.9525,190.0417,1623.0
2024-09-20 09:50:00,191.5,192.19,191.44,191.5,5844.0,189.8236,190.5076,189.7641,189.8236,5844.0
2024-09-20 09:55:00,191.53,191.79,191.41,191.46,33266.0,189.8533,190.1111,189.7344,189.7839,33266.0
2024-09-20 10:00:00,191.46,191.7,191.38,191.38,12904.0,189.7839,190.0218,189.7046,189.7046,12904.0
2024-09-20 10:05:00,191.44,192.05,191.32,191.97,17091.0,189.7641,190.3688,189.6452,190.2895,17091.0
2024-09-20 10:10:00,192.03,192.06,191.84,191.84,7015.0,190.349,190.3787,190.1606,190.1606,7015.0
2024-09-20 10:15:00,192.1,192.63,191.82,192.63,5428.0,190.4183,190.9437,190.1408,190.9437,5428.0
2024-09-20 10:20:00,192.51,193.2,192.4,192.79,15476.0,190.8248,191.5087,190.7157,191.1023,15476.0
2024-09-20 10:25:00,192.79,192.83,192.49,192.64,3488.0,191.1023,191.142,190.8049,190.9536,3488.0
2024-09-20 10:30:00,192.69,192.85,192.45,192.63,4979.0,191.0032,191.1618,190.7653,190.9437,4979.0
2024-09-20 10:35:00,192.63,192.97,192.37,192.81,10970.0,190.9437,191.2807,190.686,191.1221,10970.0
2024-09-20 10:40:00,192.82,192.96,192.58,192.74,3670.0,191.132,191.2708,190.8941,191.0527,3670.0
2024-09-20 10:45:00,192.73,193.05,192.5,192.89,8195.0,191.0428,191.36,190.8148,191.2014,8195.0
2024-09-20 10:50:00,192.89,193.11,192.77,192.89,8029.0,191.2014,191.4195,191.0825,191.2014,8029.0
2024-09-20 10:55:00,192.76,192.92,192.75,192.84,30566.0,191.0726,191.2312,191.0627,191.1519,30566.0
2024-09-20 11:00:00,192.74,192.74,192.42,192.57,4580.0,191.0527,191.0527,190.7355,190.8842,4580.0
2024-09-20 11:05:00,192.49,192.86,192.46,192.7,14326.0,190.8049,191.1717,190.7752,191.0131,14326.0
2024-09-20 11:10:00,192.65,192.66,192.28,192.31,3155.0,190.9635,190.9734,190.5968,190.6265,3155.0
2024-09-20 11:15:00,192.28,192.6,192.09,192.44,6075.0,190.5968,190.914,190.4084,190.7554,6075.0
2024-09-20 11:20:00,192.28,192.43,192.28,192.36,1930.0,190.5968,190.7455,190.5968,190.6761,1930.0
2024-09-20 11:25:00,192.44,192.7,192.44,192.58,8482.0,190.7554,191.0131,190.7554,190.8941,8482.0
2024-09-20 11:30:00,192.55,192.73,192.41,192.69,11323.0,190.8644,191.0428,190.7256,191.0032,11323.0
2024-09-20 11:35:00,192.69,192.84,192.59,192.7,10926.0,191.0032,191.1519,190.9041,191.0131,10926.0
2024-09-20 11:40:00,192.57,192.83,192.57,192.74,3067.0,190.8842,191.142,190.8842,191.0527,3067.0
2024-09-20 11:45:00,192.78,192.8,192.46,192.59,8216.0,191.0924,191.1122,190.7752,190.9041,8216.0
2024-09-20 11:50:00,192.5,192.5,192.19,192.21,3447.0,190.8148,190.8148,190.5076,190.5274,3447.0
2024-09-20 11:55:00,192.3,192.3,191.77,191.8,5485.0,190.6166,190.6166,190.0912,190.121,5485.0
2024-09-20 12:00:00,191.8,192.01,191.79,191.91,4140.0,190.121,190.3291,190.1111,190.23,4140.0
2024-09-20 12:05:00,191.92,192.05,191.91,191.95,5158.0,190.2399,190.3688,190.23,190.2697,5158.0
2024-09-20 12:10:00,191.95,192.1,191.95,192.01,10120.0,190.2697,190.4183,190.2697,190.3291,10120.0
2024-09-20 12:15:00,191.97,192.03,191.9,191.94,3925.0,190.2895,190.349,190.2201,190.2597,3925.0
2024-09-20 12:20:00,191.89,192.01,191.83,191.98,38439.0,190.2102,190.3291,190.1507,190.2994,38439.0
2024-09-20 12:25:00,191.93,191.99,191.71,191.78,7798.0,190.2498,190.3093,190.0318,190.1011,7798.0
2024-09-20 12:30:00,191.75,191.75,191.61,191.61,2239.0,190.0714,190.0714,189.9326,189.9326,2239.0
2024-09-20 12:35:00,191.59,191.76,191.59,191.76,2696.0,189.9128,190.0813,189.9128,190.0813,2696.0
2024-09-20 12:40:00,191.71,191.76,191.68,191.75,3463.0,190.0318,190.0813,190.002,190.0714,3463.0
2024-09-20 12:45:00,191.73,192.23,191.7,192.23,18646.0,190.0516,190.5472,190.0218,190.5472,18646.0
2024-09-20 12:50:00,192.09,192.27,192.05,192.2,4348.0,190.4084,190.5869,190.3688,190.5175,4348.0
2024-09-20 12:55:00,192.19,192.3,191.87,192.0,5724.0,190.5076,190.6166,190.1904,190.3192,5724.0
2024-09-20 13:00:00,191.9,192.0,191.78,192.0,1924.0,190.2201,190.3192,190.1011,190.3192,1924.0
2024-09-20 13:05:00,191.82,191.99,191.79,191.87,3270.0,190.1408,190.3093,190.1111,190.1904,3270.0
2024-09-20 13:10:00,191.81,192.09,191.8,191.98,7260.0,190.1309,190.4084,190.121,190.2994,7260.0
2024-09-20 13:15:00,191.98,192.17,191.98,192.05,18000.0,190.2994,190.4877,190.2994,190.3688,18000.0
2024-09-20 13:20:00,192.05,192.09,191.85,191.85,6783.0,190.3688,190.4084,190.1705,190.1705,6783.0
2024-09-20 13:25:00,191.88,192.01,191.8,191.9,7561.0,190.2003,190.3291,190.121,190.2201,7561.0
2024-09-20 13:30:00,191.9,192.07,191.87,192.04,3423.0,190.2201,190.3886,190.1904,190.3589,3423.0
2024-09-20 13:35:00,191.99,192.09,191.99,192.09,3813.0,190.3093,190.4084,190.3093,190.4084,3813.0
2024-09-20 13:40:00,192.02,192.52,192.01,192.42,8889.0,190.339,190.8347,190.3291,190.7355,8889.0
2024-09-20 13:45:00,192.47,192.48,192.41,192.45,2763.0,190.7851,190.795,190.7256,190.7653,2763.0
2024-09-20 13:50:00,192.44,192.62,192.38,192.62,8348.0,190.7554,190.9338,190.6959,190.9338,8348.0
2024-09-20 13:55:00,192.62,192.69,192.43,192.52,5782.0,190.9338,191.0032,190.7455,190.8347,5782.0
2024-09-20 14:00:00,192.43,192.53,192.23,192.24,6371.0,190.7455,190.8446,190.5472,190.5571,6371.0
2024-09-20 14:05:00,192.21,192.26,192.1,192.14,3853.0,190.5274,190.5769,190.4183,190.458,3853.0
2024-09-20 14:10:00,192.07,192.24,192.07,192.13,2998.0,190.3886,190.5571,190.3886,190.4481,2998.0
2024-09-20 14:15:00,192.19,192.26,192.14,192.26,4836.0,190.5076,190.5769,190.458,190.5769,4836.0
2024-09-20 14:20:00,192.26,192.26,191.93,191.95,6872.0,190.5769,190.5769,190.2498,190.2697,6872.0
2024-09-20 14:25:00,191.94,192.1,191.93,191.95,1409.0,190.2597,190.4183,190.2498,190.2697,1409.0
2024-09-20 14:30:00,191.91,191.91,191.78,191.87,4634.0,190.23,190.23,190.1011,190.1904,4634.0
2024-09-20 14:35:00,191.79,191.8,191.57,191.63,9104.0,190.1111,190.121,189.893,189.9525,9104.0
2024-09-20 14:40:00,191.58,191.66,191.55,191.55,1807.0,189.9029,189.9822,189.8732,189.8732,1807.0
2024-09-20 14:45:00,191.55,191.81,191.45,191.67,7245.0,189.8732,190.1309,189.774,189.9921,7245.0
2024-09-20 14:50:00,191.75,191.88,191.64,191.73,7874.0,190.0714,190.2003,189.9624,190.0516,7874.0
2024-09-20 14:55:00,191.83,191.95,191.67,191.67,7856.0,190.1507,190.2697,189.9921,189.9921,7856.0
2024-09-20 15:00:00,191.64,191.7,191.57,191.64,3135.0,189.9624,190.0218,189.893,189.9624,3135.0
2024-09-20 15:05:00,191.64,191.8,191.47,191.55,16435.0,189.9624,190.121,189.7939,189.8732,16435.0
2024-09-20 15:10:00,191.48,191.54,191.07,191.5,13595.0,189.8038,189.8632,189.3974,189.8236,13595.0
2024-09-20 15:15:00,191.39,191.65,191.39,191.56,5769.0,189.7146,189.9723,189.7146,189.8831,5769.0
2024-09-20 15:20:00,191.56,191.83,191.48,191.71,8445.0,189.8831,190.1507,189.8038,190.0318,8445.0
2024-09-20 15:25:00,191.77,192.18,191.7,192.12,16547.0,190.0912,190.4976,190.0218,190.4382,16547.0
2024-09-20 15:30:00,192.18,192.33,192.05,192.33,9562.0,190.4976,190.6463,190.3688,190.6463,9562.0
2024-09-20 15:35:00,192.28,192.42,192.15,192.4,11350.0,190.5968,190.7355,190.4679,190.7157,11350.0
2024-09-20 15:40:00,192.4,192.91,192.34,192.91,11279.0,190.7157,191.2213,190.6562,191.2213,11279.0
2024-09-20 15:45:00,192.91,192.94,192.45,192.53,14155.0,191.2213,191.251,190.7653,190.8446,14155.0
2024-09-20 15:50:00,192.6,192.8,192.18,192.65,27499.0,190.914,191.1122,190.4976,190.9635,27499.0
2024-09-20 15:55:00,192.69,192.78,192.42,192.62,93784.0,191.0032,191.0924,190.7355,190.9338,93784.0
2024-09-23 09:30:00,192.81,193.25,192.44,192.8,22700.0,191.1221,191.5583,190.7554,191.1122,22700.0
2024-09-23 09:35:00,193.09,193.09,191.18,191.45,2338.0,191.3997,191.3997,189.5064,189.774,2338.0
2024-09-23 09:40:00,191.56,191.98,191.38,191.78,1442.0,189.8831,190.2994,189.7046,190.1011,1442.0
2024-09-23 09:45:00,192.08,192.35,191.2,191.36,3238.0,190.3985,190.6662,189.5262,189.6848,3238.0
2024-09-23 09:50:00,191.29,191.37,191.19,191.25,1739.0,189.6154,189.6947,189.5163,189.5758,1739.0
2024-09-23 09:55:00,191.08,191.79,191.08,191.64,3713.0,189.4073,190.1111,189.4073,189.9624,3713.0
2024-09-23 10:00:00,191.63,192.38,191.6,191.85,5015.0,189.9525,190.6959,189.9227,190.1705,5015.0
2024-09-23 10:05:00,192.12,192.22,191.89,192.03,2914.0,190.4382,190.5373,190.2102,190.349,2914.0
2024-09-23 10:10:00,192.03,192.51,191.86,192.5,1930.0,190.349,190.8248,190.1804,190.8148,1930.0
2024-09-23 10:15:00,192.42,192.52,192.25,192.4,1619.0,190.7355,190.8347,190.567,190.7157,1619.0
2024-09-23 10:20:00,192.4,192.56,192.07,192.12,3284.0,190.7157,190.8743,190.3886,190.4382,3284.0
2024-09-23 10:25:00,191.98,192.46,191.98,192.15,4337.0,190.2994,190.7752,190.2994,190.4679,4337.0
2024-09-23 10:30:00,192.26,192.31,192.24,192.25,1403.0,190.5769,190.6265,190.5571,190.567,1403.0
2024-09-23 10:35:00,192.24,192.47,192.22,192.4,2590.0,190.5571,190.7851,190.5373,190.7157,2590.0
2024-09-23 10:40:00,192.42,193.12,192.4,193.05,5254.0,190.7355,191.4294,190.7157,191.36,5254.0
2024-09-23 10:45:00,193.05,193.3,192.93,192.96,5958.0,191.36,191.6078,191.2411,191.2708,5958.0
2024-09-23 10:50:00,192.87,193.04,192.72,193.0,2263.0,191.1816,191.3501,191.0329,191.3105,2263.0
2024-09-23 10:55:00,192.84,193.19,192.84,192.94,1370.0,191.1519,191.4988,191.1519,191.251,1370.0
2024-09-23 11:00:00,193.02,193.05,193.02,193.02,503.0,191.3303,191.36,191.3303,191.3303,503.0
2024-09-23 11:05:00,193.09,193.09,192.38,192.38,9572.0,191.3997,191.3997,190.6959,190.6959,9572.0
2024-09-23 11:10:00,192.5,192.53,192.36,192.48,2776.0,190.8148,190.8446,190.6761,190.795,2776.0
2024-09-23 11:15:00,192.48,192.68,192.48,192.55,4521.0,190.795,190.9933,190.795,190.8644,4521.0
2024-09-23 11:20:00,192.66,192.75,192.54,192.72,3306.0,190.9734,191.0627,190.8545,191.0329,3306.0
2024-09-23 11:25:00,192.75,192.8,192.68,192.68,4200.0,191.0627,191.1122,190.9933,190.9933,4200.0
2024-09-23 11:30:00,192.68,192.95,192.63,192.95,5132.0,190.9933,191.2609,190.9437,191.2609,5132.0
2024-09-23 11:35:00,192.97,192.97,192.77,192.86,1175.0,191.2807,191.2807,191.0825,191.1717,1175.0
2024-09-23 11:40:00,192.76,192.84,192.67,192.83,4939.0,191.0726,191.1519,190.9834,191.142,4939.0
2024-09-23 11:45:00,192.75,192.82,192.58,192.58,3803.0,191.0627,191.132,190.8941,190.8941,3803.0
2024-09-23 11:50:00,192.54,192.7,192.54,192.59,2564.0,190.8545,191.0131,190.8545,190.9041,2564.0
2024-09-23 11:55:00,192.56,192.62,192.49,192.53,1919.0,190.8743,190.9338,190.8049,190.8446,1919.0
2024-09-23 12:00:00,192.64,192.68,192.53,192.68,4390.0,190.9536,190.9933,190.8446,190.9933,4390.0
2024-09-23 12:05:00,192.51,192.8,192.51,192.8,3008.0,190.8248,191.1122,190.8248,191.1122,3008.0
2024-09-23 12:10:00,192.73,192.91,192.72,192.91,2791.0,191.0428,191.2213,191.0329,191.2213,2791.0
2024-09-23 12:15:00,192.88,193.02,192.7,193.02,5190.0,191.1915,191.3303,191.0131,191.3303,5190.0
2024-09-23 12:20:00,193.11,193.36,193.11,193.22,4281.0,191.4195,191.6673,191.4195,191.5285,4281.0
2024-09-23 12:25:00,193.22,193.25,193.17,193.19,2237.0,191.5285,191.5583,191.479,191.4988,2237.0
2024-09-23 12:30:00,193.22,193.22,193.07,193.13,2333.0,191.5285,191.5285,191.3799,191.4393,2333.0
2024-09-23 12:35:00,193.2,193.26,193.07,193.2,1878.0,191.5087,191.5682,191.3799,191.5087,1878.0
2024-09-23 12:40:00,193.06,193.13,192.85,193.03,1823.0,191.3699,191.4393,191.1618,191.3402,1823.0
2024-09-23 12:45:00,193.03,193.19,192.97,193.18,1332.0,191.3402,191.4988,191.2807,191.4889,1332.0
2024-09-23 12:50:00,193.27,193.33,193.18,193.3,4137.0,191.5781,191.6376,191.4889,191.6078,4137.0
2024-09-23 12:55:00,193.23,193.25,193.16,193.18,1252.0,191.5385,191.5583,191.4691,191.4889,1252.0
2024-09-23 13:00:00,193.17,193.17,193.05,193.12,1216.0,191.479,191.479,191.36,191.4294,1216.0
2024-09-23 13:05:00,193.05,193.22,193.04,193.15,7499.0,191.36,191.5285,191.3501,191.4592,7499.0
2024-09-23 13:10:00,193.21,193.3,193.14,193.24,3961.0,191.5186,191.6078,191.4492,191.5484,3961.0
2024-09-23 13:15:00,193.19,193.22,193.02,193.07,3301.0,191.4988,191.5285,191.3303,191.3799,3301.0
2024-09-23 13:20:00,193.03,193.12,193.03,193.06,762.0,191.3402,191.4294,191.3402,191.3699,762.0
2024-09-23 13:25:00,193.09,193.37,193.01,193.3,4457.0,191.3997,191.6772,191.3204,191.6078,4457.0
2024-09-23 13:30:00,193.44,193.58,193.37,193.37,3727.0,191.7466,191.8854,191.6772,191.6772,3727.0
2024-09-23 13:35:00,193.45,193.49,193.44,193.49,1294.0,191.7565,191.7962,191.7466,191.7962,1294.0
2024-09-23 13:40:00,193.39,193.43,193.35,193.35,2359.0,191.6971,191.7367,191.6574,191.6574,2359.0
2024-09-23 13:45:00,193.41,193.47,193.39,193.41,1010.0,191.7169,191.7764,191.6971,191.7169,1010.0
2024-09-23 13:50:00,193.41,193.46,193.35,193.35,2018.0,191.7169,191.7664,191.6574,191.6574,2018.0
2024-09-23 13:55:00,193.42,193.59,193.4,193.53,4240.0,191.7268,191.8953,191.707,191.8358,4240.0
2024-09-23 14:00:00,193.54,193.56,193.46,193.46,4901.0,191.8457,191.8656,191.7664,191.7664,4901.0
2024-09-23 14:05:00,193.53,193.53,193.13,193.32,3040.0,191.8358,191.8358,191.4393,191.6277,3040.0
2024-09-23 14:10:00,193.41,193.46,193.33,193.33,3145.0,191.7169,191.7664,191.6376,191.6376,3145.0
2024-09-23 14:15:00,193.31,193.44,193.31,193.41,957.0,191.6178,191.7466,191.6178,191.7169,957.0
2024-09-23 14:20:00,193.48,193.61,193.41,193.56,3284.0,191.7863,191.9151,191.7169,191.8656,3284.0
2024-09-23 14:25:00,193.51,193.54,192.73,192.98,22456.0,191.816,191.8457,191.0428,191.2906,22456.0
2024-09-23 14:30:00,192.86,193.1,192.63,192.91,16764.0,191.1717,191.4096,190.9437,191.2213,16764.0
2024-09-23 14:35:00,192.77,192.97,192.77,192.96,2254.0,191.0825,191.2807,191.0825,191.2708,2254.0
2024-09-23 14:40:00,192.97,193.0,192.81,192.81,2709.0,191.2807,191.3105,191.1221,191.1221,2709.0
2024-09-23 14:45:00,192.9,192.97,192.84,192.84,2703.0,191.2113,191.2807,191.1519,191.1519,2703.0
2024-09-23 14:50:00,192.97,193.1,192.85,192.95,16071.0,191.2807,191.4096,191.1618,191.2609,16071.0
2024-09-23 14:55:00,192.98,193.13,192.95,192.95,2902.0,191.2906,191.4393,191.2609,191.2609,2902.0
2024-09-23 15:00:00,193.02,193.02,192.84,192.84,2112.0,191.3303,191.3303,191.1519,191.1519,2112.0
2024-09-23 15:05:00,192.83,192.95,192.83,192.83,1600.0,191.142,191.2609,191.142,191.142,1600.0
2024-09-23 15:10:00,192.95,193.05,192.83,192.83,5478.0,191.2609,191.36,191.142,191.142,5478.0
2024-09-23 15:15:00,192.75,192.83,192.72,192.72,2635.0,191.0627,191.142,191.0329,191.0329,2635.0
2024-09-23 15:20:00,192.72,192.84,192.69,192.8,6139.0,191.0329,191.1519,191.0032,191.1122,6139.0
2024-09-23 15:25:00,192.8,193.01,192.76,192.92,28285.0,191.1122,191.3204,191.0726,191.2312,28285.0
2024-09-23 15:30:00,192.87,193.0,192.87,192.92,16519.0,191.1816,191.3105,191.1816,191.2312,16519.0
2024-09-23 15:35:00,192.91,192.97,192.81,192.9,7479.0,191.2213,191.2807,191.1221,191.2113,7479.0
2024-09-23 15:40:00,192.9,192.98,192.78,192.78,6067.0,191.2113,191.2906,191.0924,191.0924,6067.0
2024-09-23 15:45:00,192.87,193.1,192.83,192.99,9957.0,191.1816,191.4096,191.142,191.3006,9957.0
2024-09-23 15:50:00,193.06,193.39,192.87,193.37,22832.0,191.3699,191.6971,191.1816,191.6772,22832.0
2024-09-23 15:55:00,193.48,193.66,193.42,193.6,73483.0,191.7863,191.9647,191.7268,191.9052,73483.0
2024-09-24 09:30:00,194.96,195.44,193.97,194.89,38880.0,193.2533,193.7291,192.272,193.1839,38880.0
2024-09-24 09:35:00,194.28,194.71,193.66,193.66,6758.0,192.5793,193.0055,191.9647,191.9647,6758.0
2024-09-24 09:40:00,193.71,194.54,193.54,194.51,10741.0,192.0142,192.837,191.8457,192.8072,10741.0
2024-09-24 09:45:00,194.45,195.0,194.23,194.95,20713.0,192.7478,193.293,192.5297,193.2434,20713.0
2024-09-24 09:50:00,194.63,195.37,194.24,194.24,20335.0,192.9262,193.6597,192.5396,192.5396,20335.0
2024-09-24 09:55:00,194.48,194.54,193.89,194.15,4347.0,192.7775,192.837,192.1927,192.4504,4347.0
2024-09-24 10:00:00,194.09,194.19,193.46,194.03,12747.0,192.3909,192.49,191.7664,192.3314,12747.0
2024-09-24 10:05:00,194.08,194.59,194.06,194.43,5640.0,192.381,192.8865,192.3612,192.7279,5640.0
2024-09-24 10:10:00,194.36,194.68,194.36,194.4,2495.0,192.6586,192.9758,192.6586,192.6982,2495.0
2024-09-24 10:15:00,194.34,194.82,194.34,194.54,6315.0,192.6387,193.1145,192.6387,192.837,6315.0
2024-09-24 10:20:00,194.61,194.73,194.28,194.57,6038.0,192.9064,193.0253,192.5793,192.8667,6038.0
2024-09-24 10:25:00,194.52,194.74,194.46,194.74,6782.0,192.8172,193.0352,192.7577,193.0352,6782.0
2024-09-24 10:30:00,194.74,194.75,194.58,194.58,3142.0,193.0352,193.0451,192.8766,192.8766,3142.0
2024-09-24 10:35:00,194.65,194.71,194.54,194.61,8768.0,192.946,193.0055,192.837,192.9064,8768.0
2024-09-24 10:40:00,194.71,195.71,194.71,195.31,26580.0,193.0055,193.9967,193.0055,193.6002,26580.0
2024-09-24 10:45:00,195.37,195.37,195.08,195.14,3854.0,193.6597,193.6597,193.3723,193.4317,3854.0
2024-09-24 10:50:00,195.14,195.17,194.82,194.9,3726.0,193.4317,193.4615,193.1145,193.1938,3726.0
2024-09-24 10:55:00,194.9,195.09,194.84,194.91,9549.0,193.1938,193.3822,193.1344,193.2037,9549.0
2024-09-24 11:00:00,194.84,194.94,194.63,194.64,9005.0,193.1344,193.2335,192.9262,192.9361,9005.0
2024-09-24 11:05:00,194.68,194.73,194.53,194.53,9961.0,192.9758,193.0253,192.8271,192.8271,9961.0
2024-09-24 11:10:00,194.53,194.89,194.53,194.89,5011.0,192.8271,193.1839,192.8271,193.1839,5011.0
2024-09-24 11:15:00,194.76,194.96,194.74,194.92,4258.0,193.0551,193.2533,193.0352,193.2137,4258.0
2024-09-24 11:20:00,194.92,195.03,194.54,194.54,5817.0,193.2137,193.3227,192.837,192.837,5817.0
2024-09-24 11:25:00,194.55,194.61,194.27,194.3,10055.0,192.8469,192.9064,192.5693,192.5991,10055.0
2024-09-24 11:30:00,194.37,194.73,194.37,194.6,2716.0,192.6685,193.0253,192.6685,192.8965,2716.0
2024-09-24 11:35:00,194.6,194.79,194.42,194.5,12835.0,192.8965,193.0848,192.718,192.7973,12835.0
2024-09-24 11:40:00,194.46,194.49,194.04,194.2,5014.0,192.7577,192.7874,192.3414,192.5,5014.0
2024-09-24 11:45:00,194.23,194.3,194.06,194.13,5571.0,192.5297,192.5991,192.3612,192.4306,5571.0
2024-09-24 11:50:00,194.02,194.2,193.8,194.05,5008.0,192.3215,192.5,192.1035,192.3513,5008.0
2024-09-24 11:55:00,194.13,194.17,194.03,194.07,4994.0,192.4306,192.4702,192.3314,192.3711,4994.0
2024-09-24 12:00:00,194.19,194.19,193.95,194.03,2918.0,192.49,192.49,192.2521,192.3314,2918.0
2024-09-24 12:05:00,193.94,194.14,193.82,193.92,10795.0,192.2422,192.4405,192.1233,192.2224,10795.0
2024-09-24 12:10:00,193.89,193.96,193.75,193.94,4304.0,192.1927,192.2621,192.0539,192.2422,4304.0
2024-09-24 12:15:00,193.91,194.0,193.82,193.84,7864.0,192.2125,192.3017,192.1233,192.1431,7864.0
2024-09-24 12:20:00,193.85,194.15,193.85,194.08,10121.0,192.153,192.4504,192.153,192.381,10121.0
2024-09-24 12:25:00,194.08,194.08,193.87,193.88,3593.0,192.381,192.381,192.1728,192.1828,3593.0
2024-09-24 12:30:00,193.96,194.21,193.9,194.21,8207.0,192.2621,192.5099,192.2026,192.5099,8207.0
2024-09-24 12:35:00,194.24,194.46,193.55,194.33,301276.0,192.5396,192.7577,191.8557,192.6288,301276.0
2024-09-24 12:40:00,194.44,194.79,194.34,194.34,13079.0,192.7379,193.0848,192.6387,192.6387,13079.0
2024-09-24 12:45:00,194.44,194.44,194.12,194.35,4462.0,192.7379,192.7379,192.4207,192.6486,4462.0
2024-09-24 12:50:00,194.29,194.3,194.14,194.3,800.0,192.5892,192.5991,192.4405,192.5991,800.0
2024-09-24 12:55:00,194.3,194.33,193.97,194.07,10212.0,192.5991,192.6288,192.272,192.3711,10212.0
2024-09-24 13:00:00,194.12,194.19,193.98,194.03,12541.0,192.4207,192.49,192.2819,192.3314,12541.0
2024-09-24 13:05:00,194.03,194.18,194.03,194.12,5469.0,192.3314,192.4801,192.3314,192.4207,5469.0
2024-09-24 13:10:00,194.12,194.2,194.05,194.2,13503.0,192.4207,192.5,192.3513,192.5,13503.0
2024-09-24 13:15:00,194.07,194.19,194.01,194.11,7632.0,192.3711,192.49,192.3116,192.4107,7632.0
2024-09-24 13:20:00,194.07,194.18,193.96,193.97,3303.0,192.3711,192.4801,192.2621,192.272,3303.0
2024-09-24 13:25:00,193.97,193.97,193.75,193.75,2216.0,192.272,192.272,192.0539,192.0539,2216.0
2024-09-24 13:30:00,193.79,193.79,193.71,193.74,1624.0,192.0935,192.0935,192.0142,192.044,1624.0
2024-09-24 13:35:00,193.82,193.82,193.68,193.69,6282.0,192.1233,192.1233,191.9845,191.9944,6282.0
2024-09-24 13:40:00,193.74,193.8,193.39,193.48,10371.0,192.044,192.1035,191.6971,191.7863,10371.0
2024-09-24 13:45:00,193.43,193.52,193.13,193.15,19353.0,191.7367,191.8259,191.4393,191.4592,19353.0
2024-09-24 13:50:00,193.21,193.31,193.11,193.28,12771.0,191.5186,191.6178,191.4195,191.588,12771.0
2024-09-24 13:55:00,193.2,193.34,192.9,193.16,17065.0,191.5087,191.6475,191.2113,191.4691,17065.0
2024-09-24 14:00:00,193.16,193.21,193.04,193.11,7809.0,191.4691,191.5186,191.3501,191.4195,7809.0
2024-09-24 14:05:00,193.03,193.11,192.95,193.09,2967.0,191.3402,191.4195,191.2609,191.3997,2967.0
2024-09-24 14:10:00,193.05,193.08,192.96,193.02,2826.0,191.36,191.3898,191.2708,191.3303,2826.0
2024-09-24 14:15:00,192.97,193.91,192.89,193.91,25265.0,191.2807,192.2125,191.2014,192.2125,25265.0
2024-09-24 14:20:00,193.89,193.91,193.66,193.68,6843.0,192.1927,192.2125,191.9647,191.9845,6843.0
2024-09-24 14:25:00,193.7,193.77,193.54,193.54,3339.0,192.0043,192.0737,191.8457,191.8457,3339.0
2024-09-24 14:30:00,193.54,193.71,193.52,193.66,6648.0,191.8457,192.0142,191.8259,191.9647,6648.0
2024-09-24 14:35:00,193.68,193.72,193.43,193.7,7845.0,191.9845,192.0242,191.7367,192.0043,7845.0
2024-09-24 14:40:00,193.74,193.77,193.56,193.67,4358.0,192.044,192.0737,191.8656,191.9746,4358.0
2024-09-24 14:45:00,193.68,193.7,193.41,193.41,4375.0,191.9845,192.0043,191.7169,191.7169,4375.0
2024-09-24 14:50:00,193.45,193.83,193.38,193.8,10257.0,191.7565,192.1332,191.6871,192.1035,10257.0
2024-09-24 14:55:00,193.77,193.77,193.64,193.65,5768.0,192.0737,192.0737,191.9449,191.9548,5768.0
2024-09-24 15:00:00,193.72,193.79,193.53,193.64,7499.0,192.0242,192.0935,191.8358,191.9449,7499.0
2024-09-24 15:05:00,193.64,194.02,193.59,193.97,14358.0,191.9449,192.3215,191.8953,192.272,14358.0
2024-09-24 15:10:00,193.99,193.99,193.82,193.89,3910.0,192.2918,192.2918,192.1233,192.1927,3910.0
2024-09-24 15:15:00,193.87,194.01,193.83,193.98,6154.0,192.1728,192.3116,192.1332,192.2819,6154.0
2024-09-24 15:20:00,193.98,194.32,193.97,194.32,9210.0,192.2819,192.6189,192.272,192.6189,9210.0
2024-09-24 15:25:00,194.3,194.51,194.28,194.45,8784.0,192.5991,192.8072,192.5793,192.7478,8784.0
2024-09-24 15:30:00,194.45,194.59,194.2,194.3,10523.0,192.7478,192.8865,192.5,192.5991,10523.0
2024-09-24 15:35:00,194.27,194.37,193.95,193.95,4654.0,192.5693,192.6685,192.2521,192.2521,4654.0
2024-09-24 15:40:00,194.03,194.11,193.86,193.95,6797.0,192.3314,192.4107,192.1629,192.2521,6797.0
2024-09-24 15:45:00,193.87,194.0,193.7,193.88,13759.0,192.1728,192.3017,192.0043,192.1828,13759.0
2024-09-24 15:50:00,193.86,193.97,193.58,193.66,24342.0,192.1629,192.272,191.8854,191.9647,24342.0
2024-09-24 15:55:00,193.64,193.76,193.48,193.69,109718.0,191.9449,192.0638,191.7863,191.9944,109718.0
2024-09-25 09:30:00,193.84,195.78,193.84,195.16,46785.0,192.1431,194.0661,192.1431,193.4516,46785.0
2024-09-25 09:35:00,195.16,195.52,194.4,194.43,12039.0,193.4516,193.8084,192.6982,192.7279,12039.0
2024-09-25 09:40:00,194.3,194.53,193.83,194.52,3834.0,192.5991,192.8271,192.1332,192.8172,3834.0
2024-09-25 09:45:00,194.52,194.52,193.28,193.28,25547.0,192.8172,192.8172,191.588,191.588,25547.0
2024-09-25 09:50:00,193.09,193.84,192.97,193.62,9359.0,191.3997,192.1431,191.2807,191.925,9359.0
2024-09-25 09:55:00,193.58,193.79,193.15,193.53,9756.0,191.8854,192.0935,191.4592,191.8358,9756.0
2024-09-25 10:00:00,193.53,193.9,193.44,193.83,7052.0,191.8358,192.2026,191.7466,192.1332,7052.0
2024-09-25 10:05:00,193.82,193.82,193.5,193.69,1544.0,192.1233,192.1233,191.8061,191.9944,1544.0
2024-09-25 10:10:00,193.69,193.69,193.34,193.39,12248.0,191.9944,191.9944,191.6475,191.6971,12248.0
2024-09-25 10:15:00,193.45,193.65,193.32,193.52,13599.0,191.7565,191.9548,191.6277,191.8259,13599.0
2024-09-25 10:20:00,193.41,193.73,193.36,193.72,22534.0,191.7169,192.0341,191.6673,192.0242,22534.0
2024-09-25 10:25:00,193.72,194.35,193.56,194.15,10901.0,192.0242,192.6486,191.8656,192.4504,10901.0
2024-09-25 10:30:00,194.14,194.31,193.5,193.5,10653.0,192.4405,192.609,191.8061,191.8061,10653.0
2024-09-25 10:35:00,193.5,193.9,193.5,193.68,9741.0,191.8061,192.2026,191.8061,191.9845,9741.0
2024-09-25 10:40:00,193.84,194.14,193.76,193.78,13747.0,192.1431,192.4405,192.0638,192.0836,13747.0
2024-09-25 10:45:00,193.76,193.76,193.39,193.43,4390.0,192.0638,192.0638,191.6971,191.7367,4390.0
2024-09-25 10:50:00,193.43,193.71,193.36,193.45,36578.0,191.7367,192.0142,191.6673,191.7565,36578.0
2024-09-25 10:55:00,193.44,193.44,193.23,193.3,11344.0,191.7466,191.7466,191.5385,191.6078,11344.0
2024-09-25 11:00:00,193.3,193.4,192.75,192.88,27772.0,191.6078,191.707,191.0627,191.1915,27772.0
2024-09-25 11:05:00,192.9,193.12,192.84,193.0,12600.0,191.2113,191.4294,191.1519,191.3105,12600.0
2024-09-25 11:10:00,193.08,193.2,192.8,192.82,27387.0,191.3898,191.5087,191.1122,191.132,27387.0
2024-09-25 11:15:00,192.76,193.0,192.61,192.88,8894.0,191.0726,191.3105,190.9239,191.1915,8894.0
2024-09-25 11:20:00,192.74,192.93,192.62,192.76,8310.0,191.0527,191.2411,190.9338,191.0726,8310.0
2024-09-25 11:25:00,192.76,192.76,192.49,192.49,8798.0,191.0726,191.0726,190.8049,190.8049,8798.0
2024-09-25 11:30:00,192.59,192.83,192.3,192.75,18232.0,190.9041,191.142,190.6166,191.0627,18232.0
2024-09-25 11:35:00,192.86,192.9,192.58,192.58,4232.0,191.1717,191.2113,190.8941,190.8941,4232.0
2024-09-25 11:40:00,192.43,192.69,192.43,192.67,3770.0,190.7455,191.0032,190.7455,190.9834,3770.0
2024-09-25 11:45:00,192.64,192.69,192.52,192.53,2336.0,190.9536,191.0032,190.8347,190.8446,2336.0
2024-09-25 11:50:00,192.53,192.58,192.34,192.39,4906.0,190.8446,190.8941,190.6562,190.7058,4906.0
2024-09-25 11:55:00,192.38,192.69,192.3,192.66,10400.0,190.6959,191.0032,190.6166,190.9734,10400.0
2024-09-25 12:00:00,192.56,192.8,192.55,192.64,7561.0,190.8743,191.1122,190.8644,190.9536,7561.0
2024-09-25 12:05:00,192.65,192.73,192.52,192.68,1898.0,190.9635,191.0428,190.8347,190.9933,1898.0
2024-09-25 12:10:00,192.66,192.78,192.56,192.56,12379.0,190.9734,191.0924,190.8743,190.8743,12379.0
2024-09-25 12:15:00,192.64,192.66,192.35,192.35,1704.0,190.9536,190.9734,190.6662,190.6662,1704.0
2024-09-25 12:20:00,192.55,192.55,192.26,192.26,3053.0,190.8644,190.8644,190.5769,190.5769,3053.0
2024-09-25 12:25:00,192.33,192.72,192.29,192.64,16752.0,190.6463,191.0329,190.6067,190.9536,16752.0
2024-09-25 12:30:00,192.58,192.58,192.12,192.12,4774.0,190.8941,190.8941,190.4382,190.4382,4774.0
2024-09-25 12:35:00,192.12,192.24,192.12,192.24,1470.0,190.4382,190.5571,190.4382,190.5571,1470.0
2024-09-25 12:40:00,192.24,192.33,192.05,192.24,4162.0,190.5571,190.6463,190.3688,190.5571,4162.0
2024-09-25 12:45:00,192.06,192.39,192.02,192.24,4459.0,190.3787,190.7058,190.339,190.5571,4459.0
2024-09-25 12:50:00,192.28,192.44,192.28,192.34,2034.0,190.5968,190.7554,190.5968,190.6562,2034.0
2024-09-25 12:55:00,192.33,192.48,192.17,192.17,2070.0,190.6463,190.795,190.4877,190.4877,2070.0
2024-09-25 13:00:00,192.17,192.39,192.09,192.13,3562.0,190.4877,190.7058,190.4084,190.4481,3562.0
2024-09-25 13:05:00,192.21,192.25,191.99,192.17,2192.0,190.5274,190.567,190.3093,190.4877,2192.0
2024-09-25 13:10:00,192.19,192.29,192.11,192.22,5909.0,190.5076,190.6067,190.4283,190.5373,5909.0
2024-09-25 13:15:00,192.23,192.23,192.1,192.19,3381.0,190.5472,190.5472,190.4183,190.5076,3381.0
2024-09-25 13:20:00,192.11,192.15,192.04,192.13,1112.0,190.4283,190.4679,190.3589,190.4481,1112.0
2024-09-25 13:25:00,192.11,192.11,191.81,191.82,3946.0,190.4283,190.4283,190.1309,190.1408,3946.0
2024-09-25 13:30:00,191.86,191.96,191.76,191.88,6149.0,190.1804,190.2796,190.0813,190.2003,6149.0
2024-09-25 13:35:00,191.96,192.14,191.93,192.05,3684.0,190.2796,190.458,190.2498,190.3688,3684.0
2024-09-25 13:40:00,192.06,192.23,192.06,192.17,1136.0,190.3787,190.5472,190.3787,190.4877,1136.0
2024-09-25 13:45:00,192.03,192.03,191.74,191.75,3626.0,190.349,190.349,190.0615,190.0714,3626.0
2024-09-25 13:50:00,191.75,191.9,191.65,191.78,7857.0,190.0714,190.2201,189.9723,190.1011,7857.0
2024-09-25 13:55:00,191.77,191.88,191.6,191.63,9405.0,190.0912,190.2003,189.9227,189.9525,9405.0
2024-09-25 14:00:00,191.55,191.65,191.4,191.4,7383.0,189.8732,189.9723,189.7245,189.7245,7383.0
2024-09-25 14:05:00,191.4,191.6,191.33,191.44,9761.0,189.7245,189.9227,189.6551,189.7641,9761.0
2024-09-25 14:10:00,191.45,191.57,191.34,191.35,5248.0,189.774,189.893,189.665,189.6749,5248.0
2024-09-25 14:15:00,191.37,191.52,191.35,191.44,2133.0,189.6947,189.8434,189.6749,189.7641,2133.0
2024-09-25 14:20:00,191.35,191.44,191.23,191.24,7444.0,189.6749,189.7641,189.556,189.5659,7444.0
2024-09-25 14:25:00,191.22,191.36,191.01,191.09,32702.0,189.546,189.6848,189.3379,189.4172,32702.0
2024-09-25 14:30:00,191.03,191.18,190.92,191.15,14051.0,189.3577,189.5064,189.2487,189.4767,14051.0
2024-09-25 14:35:00,191.2,191.7,191.2,191.67,17803.0,189.5262,190.0218,189.5262,189.9921,17803.0
2024-09-25 14:40:00,191.67,191.83,191.44,191.45,23577.0,189.9921,190.1507,189.7641,189.774,23577.0
2024-09-25 14:45:00,191.36,191.45,191.35,191.35,1030.0,189.6848,189.774,189.6749,189.6749,1030.0
2024-09-25 14:50:00,191.35,191.43,191.28,191.34,5248.0,189.6749,189.7542,189.6055,189.665,5248.0
2024-09-25 14:55:00,191.25,191.43,191.25,191.28,6859.0,189.5758,189.7542,189.5758,189.6055,6859.0
2024-09-25 15:00:00,191.21,191.38,191.15,191.15,17791.0,189.5361,189.7046,189.4767,189.4767,17791.0
2024-09-25 15:05:00,191.22,191.3,191.13,191.13,3244.0,189.546,189.6253,189.4568,189.4568,3244.0
2024-09-25 15:10:00,191.21,191.3,191.07,191.17,3122.0,189.5361,189.6253,189.3974,189.4965,3122.0
2024-09-25 15:15:00,191.1,191.18,190.93,190.93,9623.0,189.4271,189.5064,189.2586,189.2586,9623.0
2024-09-25 15:20:00,190.89,191.01,190.8,191.01,12778.0,189.2189,189.3379,189.1297,189.3379,12778.0
2024-09-25 15:25:00,190.97,191.31,190.97,191.09,12387.0,189.2982,189.6353,189.2982,189.4172,12387.0
2024-09-25 15:30:00,191.07,191.34,191.05,191.29,15265.0,189.3974,189.665,189.3775,189.6154,15265.0
2024-09-25 15:35:00,191.3,191.38,191.13,191.16,12411.0,189.6253,189.7046,189.4568,189.4866,12411.0
2024-09-25 15:40:00,191.12,191.22,190.97,191.13,11952.0,189.4469,189.546,189.2982,189.4568,11952.0
2024-09-25 15:45:00,191.09,191.36,191.07,191.25,22727.0,189.4172,189.6848,189.3974,189.5758,22727.0
2024-09-25 15:50:00,191.27,191.4,191.08,191.4,34463.0,189.5956,189.7245,189.4073,189.7245,34463.0
2024-09-25 15:55:00,191.4,191.6,191.25,191.58,73348.0,189.7245,189.9227,189.5758,189.9029,73348.0
2024-09-26 09:30:00,192.12,192.88,192.12,192.4,31292.0,190.4382,191.1915,190.4382,190.7157,31292.0
2024-09-26 09:35:00,192.42,193.25,192.42,192.77,4114.0,190.7355,191.5583,190.7355,191.0825,4114.0
2024-09-26 09:40:00,192.9,193.13,192.66,193.13,4564.0,191.2113,191.4393,190.9734,191.4393,4564.0
2024-09-26 09:45:00,193.33,193.99,192.79,193.8,10697.0,191.6376,192.2918,191.1023,192.1035,10697.0
2024-09-26 09:50:00,193.69,193.69,192.85,193.0,8443.0,191.9944,191.9944,191.1618,191.3105,8443.0
2024-09-26 09:55:00,193.06,193.06,192.55,192.67,9183.0,191.3699,191.3699,190.8644,190.9834,9183.0
2024-09-26 10:00:00,192.52,193.19,191.95,192.3,11857.0,190.8347,191.4988,190.2697,190.6166,11857.0
2024-09-26 10:05:00,192.35,192.46,192.13,192.26,6811.0,190.6662,190.7752,190.4481,190.5769,6811.0
2024-09-26 10:10:00,192.15,192.52,192.15,192.5,11007.0,190.4679,190.8347,190.4679,190.8148,11007.0
2024-09-26 10:15:00,192.25,192.75,192.25,192.34,12401.0,190.567,191.0627,190.567,190.6562,12401.0
2024-09-26 10:20:00,192.37,192.37,191.92,192.16,10716.0,190.686,190.686,190.2399,190.4778,10716.0
2024-09-26 10:25:00,192.07,192.19,191.87,191.87,11217.0,190.3886,190.5076,190.1904,190.1904,11217.0
2024-09-26 10:30:00,191.94,192.41,191.89,192.21,10510.0,190.2597,190.7256,190.2102,190.5274,10510.0
2024-09-26 10:35:00,192.2,192.58,192.2,192.58,3055.0,190.5175,190.8941,190.5175,190.8941,3055.0
2024-09-26 10:40:00,192.45,192.58,192.14,192.31,42522.0,190.7653,190.8941,190.458,190.6265,42522.0
2024-09-26 10:45:00,192.31,192.51,192.13,192.38,19722.0,190.6265,190.8248,190.4481,190.6959,19722.0
2024-09-26 10:50:00,192.27,192.56,192.18,192.39,11807.0,190.5869,190.8743,190.4976,190.7058,11807.0
2024-09-26 10:55:00,192.48,193.28,192.47,193.27,10728.0,190.795,191.588,190.7851,191.5781,10728.0
2024-09-26 11:00:00,193.36,194.07,193.36,193.55,9008.0,191.6673,192.3711,191.6673,191.8557,9008.0
2024-09-26 11:05:00,193.49,193.64,193.43,193.53,3948.0,191.7962,191.9449,191.7367,191.8358,3948.0
2024-09-26 11:10:00,193.53,193.71,193.34,193.38,5402.0,191.8358,192.0142,191.6475,191.6871,5402.0
2024-09-26 11:15:00,193.37,193.73,193.37,193.6,2816.0,191.6772,192.0341,191.6772,191.9052,2816.0
2024-09-26 11:20:00,193.75,193.95,193.59,193.69,8748.0,192.0539,192.2521,191.8953,191.9944,8748.0
2024-09-26 11:25:00,193.73,194.2,193.67,194.08,19167.0,192.0341,192.5,191.9746,192.381,19167.0
2024-09-26 11:30:00,194.03,194.23,193.89,194.18,17952.0,192.3314,192.5297,192.1927,192.4801,17952.0
2024-09-26 11:35:00,194.19,194.48,193.78,194.48,16136.0,192.49,192.7775,192.0836,192.7775,16136.0
2024-09-26 11:40:00,194.4,194.59,194.08,194.08,4152.0,192.6982,192.8865,192.381,192.381,4152.0
2024-09-26 11:45:00,194.13,194.13,193.85,193.86,3213.0,192.4306,192.4306,192.153,192.1629,3213.0
2024-09-26 11:50:00,193.87,194.1,193.87,194.1,2859.0,192.1728,192.4008,192.1728,192.4008,2859.0
2024-09-26 11:55:00,194.06,194.49,194.06,194.38,3557.0,192.3612,192.7874,192.3612,192.6784,3557.0
2024-09-26 12:00:00,194.36,194.36,193.92,193.92,3414.0,192.6586,192.6586,192.2224,192.2224,3414.0
2024-09-26 12:05:00,193.99,194.15,193.75,194.15,5074.0,192.2918,192.4504,192.0539,192.4504,5074.0
2024-09-26 12:10:00,194.15,194.16,193.91,193.97,2863.0,192.4504,192.4603,192.2125,192.272,2863.0
2024-09-26 12:15:00,193.81,193.97,193.76,193.97,3182.0,192.1134,192.272,192.0638,192.272,3182.0
2024-09-26 12:20:00,193.89,194.02,193.85,193.85,2827.0,192.1927,192.3215,192.153,192.153,2827.0
2024-09-26 12:25:00,193.9,194.25,193.82,194.16,15761.0,192.2026,192.5495,192.1233,192.4603,15761.0
2024-09-26 12:30:00,194.09,194.12,193.79,193.83,2345.0,192.3909,192.4207,192.0935,192.1332,2345.0
2024-09-26 12:35:00,193.83,194.12,193.74,194.1,7430.0,192.1332,192.4207,192.044,192.4008,7430.0
2024-09-26 12:40:00,193.92,194.0,193.89,194.0,3162.0,192.2224,192.3017,192.1927,192.3017,3162.0
2024-09-26 12:45:00,193.9,193.9,193.75,193.77,2067.0,192.2026,192.2026,192.0539,192.0737,2067.0
2024-09-26 12:50:00,193.79,194.03,193.77,194.02,5007.0,192.0935,192.3314,192.0737,192.3215,5007.0
2024-09-26 12:55:00,194.06,194.36,194.06,194.25,5037.0,192.3612,192.6586,192.3612,192.5495,5037.0
2024-09-26 13:00:00,194.26,194.5,194.26,194.37,2939.0,192.5594,192.7973,192.5594,192.6685,2939.0
2024-09-26 13:05:00,194.39,194.39,194.01,194.12,5671.0,192.6883,192.6883,192.3116,192.4207,5671.0
2024-09-26 13:10:00,194.08,194.15,194.04,194.12,1530.0,192.381,192.4504,192.3414,192.4207,1530.0
2024-09-26 13:15:00,194.02,194.23,193.95,194.13,3587.0,192.3215,192.5297,192.2521,192.4306,3587.0
2024-09-26 13:20:00,194.13,194.53,194.13,194.19,8754.0,192.4306,192.8271,192.4306,192.49,8754.0
2024-09-26 13:25:00,194.19,194.52,194.07,194.52,9386.0,192.49,192.8172,192.3711,192.8172,9386.0
2024-09-26 13:30:00,194.33,194.52,194.2,194.26,6254.0,192.6288,192.8172,192.5,192.5594,6254.0
2024-09-26 13:35:00,194.28,194.28,194.03,194.03,4478.0,192.5793,192.5793,192.3314,192.3314,4478.0
2024-09-26 13:40:00,194.03,194.14,193.88,194.14,4477.0,192.3314,192.4405,192.1828,192.4405,4477.0
2024-09-26 13:45:00,193.95,194.16,193.93,193.99,8280.0,192.2521,192.4603,192.2323,192.2918,8280.0
2024-09-26 13:50:00,193.96,194.04,193.77,193.78,8463.0,192.2621,192.3414,192.0737,192.0836,8463.0
2024-09-26 13:55:00,193.9,193.9,193.66,193.81,5820.0,192.2026,192.2026,191.9647,192.1134,5820.0
2024-09-26 14:00:00,193.79,194.06,193.72,193.98,7872.0,192.0935,192.3612,192.0242,192.2819,7872.0
2024-09-26 14:05:00,194.04,194.04,193.75,193.89,4433.0,192.3414,192.3414,192.0539,192.1927,4433.0
2024-09-26 14:10:00,193.89,194.0,193.78,193.97,2817.0,192.1927,192.3017,192.0836,192.272,2817.0
2024-09-26 14:15:00,194.05,194.11,193.95,193.97,3851.0,192.3513,192.4107,192.2521,192.272,3851.0
2024-09-26 14:20:00,194.0,194.02,193.94,194.0,2438.0,192.3017,192.3215,192.2422,192.3017,2438.0
2024-09-26 14:25:00,193.94,193.94,193.8,193.8,3938.0,192.2422,192.2422,192.1035,192.1035,3938.0
2024-09-26 14:30:00,193.8,193.88,193.62,193.68,4333.0,192.1035,192.1828,191.925,191.9845,4333.0
2024-09-26 14:35:00,193.62,193.84,193.55,193.81,5809.0,191.925,192.1431,191.8557,192.1134,5809.0
2024-09-26 14:40:00,193.81,193.86,193.76,193.76,588.0,192.1134,192.1629,192.0638,192.0638,588.0
2024-09-26 14:45:00,193.81,193.86,193.65,193.66,8845.0,192.1134,192.1629,191.9548,191.9647,8845.0
2024-09-26 14:50:00,193.68,193.98,193.68,193.98,4974.0,191.9845,192.2819,191.9845,192.2819,4974.0
2024-09-26 14:55:00,194.0,194.01,193.9,193.9,1838.0,192.3017,192.3116,192.2026,192.2026,1838.0
2024-09-26 15:00:00,193.9,194.1,193.9,194.1,10548.0,192.2026,192.4008,192.2026,192.4008,10548.0
2024-09-26 15:05:00,194.04,194.13,193.97,194.07,6728.0,192.3414,192.4306,192.272,192.3711,6728.0
2024-09-26 15:10:00,194.06,194.17,194.02,194.12,8278.0,192.3612,192.4702,192.3215,192.4207,8278.0
2024-09-26 15:15:00,194.12,194.3,194.01,194.21,13226.0,192.4207,192.5991,192.3116,192.5099,13226.0
2024-09-26 15:20:00,194.17,194.3,194.06,194.12,5962.0,192.4702,192.5991,192.3612,192.4207,5962.0
2024-09-26 15:25:00,194.09,194.1,194.0,194.04,5310.0,192.3909,192.4008,192.3017,192.3414,5310.0
2024-09-26 15:30:00,194.06,194.38,194.01,194.25,14485.0,192.3612,192.6784,192.3116,192.5495,14485.0
2024-09-26 15:35:00,194.23,194.33,194.19,194.29,9005.0,192.5297,192.6288,192.49,192.5892,9005.0
2024-09-26 15:40:00,194.3,194.5,194.24,194.41,9237.0,192.5991,192.7973,192.5396,192.7081,9237.0
2024-09-26 15:45:00,194.48,194.78,194.38,194.62,21859.0,192.7775,193.0749,192.6784,192.9163,21859.0
2024-09-26 15:50:00,194.66,194.97,194.65,194.86,23238.0,192.9559,193.2632,192.946,193.1542,23238.0
2024-09-26 15:55:00,194.9,195.16,194.85,194.95,68948.0,193.1938,193.4516,193.1443,193.2434,68948.0
2024-09-27 09:30:00,195.65,197.01,195.53,196.6,30049.0,193.9373,195.2854,193.8183,194.879,30049.0
2024-09-27 09:35:00,196.54,196.7,195.8,196.54,4360.0,194.8195,194.9781,194.086,194.8195,4360.0
2024-09-27 09:40:00,196.4,197.51,196.29,196.71,29345.0,194.6807,195.781,194.5717,194.988,29345.0
2024-09-27 09:45:00,196.29,196.31,195.54,195.81,5564.0,194.5717,194.5915,193.8282,194.0959,5564.0
2024-09-27 09:50:00,195.76,196.1,195.56,196.1,5183.0,194.0463,194.3833,193.8481,194.3833,5183.0
2024-09-27 09:55:00,195.97,196.66,195.97,196.38,9803.0,194.2545,194.9384,194.2545,194.6609,9803.0
2024-09-27 10:00:00,196.37,196.84,195.87,196.4,17758.0,194.651,195.1168,194.1553,194.6807,17758.0
2024-09-27 10:05:00,196.42,197.06,196.39,196.87,2022.0,194.7005,195.3349,194.6708,195.1466,2022.0
2024-09-27 10:10:00,197.03,197.03,196.52,196.64,6058.0,195.3052,195.3052,194.7997,194.9186,6058.0
2024-09-27 10:15:00,196.72,196.92,196.56,196.77,6226.0,194.9979,195.1961,194.8393,195.0475,6226.0
2024-09-27 10:20:00,196.78,197.2,196.77,197.06,8360.0,195.0574,195.4737,195.0475,195.3349,8360.0
2024-09-27 10:25:00,197.06,197.15,196.88,196.88,3654.0,195.3349,195.4241,195.1565,195.1565,3654.0
2024-09-27 10:30:00,196.88,196.97,196.81,196.92,4928.0,195.1565,195.2457,195.0871,195.1961,4928.0
2024-09-27 10:35:00,196.93,197.05,196.86,196.94,3655.0,195.2061,195.325,195.1367,195.216,3655.0
2024-09-27 10:40:00,197.01,197.01,196.68,196.8,14288.0,195.2854,195.2854,194.9582,195.0772,14288.0
2024-09-27 10:45:00,196.78,197.09,196.76,197.02,9989.0,195.0574,195.3647,195.0375,195.2953,9989.0
2024-09-27 10:50:00,197.0,197.17,196.84,196.84,19258.0,195.2754,195.444,195.1168,195.1168,19258.0
2024-09-27 10:55:00,196.94,197.28,196.83,197.17,12016.0,195.216,195.553,195.1069,195.444,12016.0
2024-09-27 11:00:00,197.16,197.31,197.1,197.12,10913.0,195.434,195.5827,195.3746,195.3944,10913.0
2024-09-27 11:05:00,197.27,197.27,196.74,196.75,9127.0,195.5431,195.5431,195.0177,195.0276,9127.0
2024-09-27 11:10:00,196.81,196.87,196.69,196.82,8527.0,195.0871,195.1466,194.9682,195.097,8527.0
2024-09-27 11:15:00,196.82,197.17,196.78,196.93,9382.0,195.097,195.444,195.0574,195.2061,9382.0
2024-09-27 11:20:00,196.93,197.09,196.83,197.09,9947.0,195.2061,195.3647,195.1069,195.3647,9947.0
2024-09-27 11:25:00,196.99,197.07,196.8,196.8,6909.0,195.2655,195.3448,195.0772,195.0772,6909.0
2024-09-27 11:30:00,196.86,196.93,196.69,196.77,4465.0,195.1367,195.2061,194.9682,195.0475,4465.0
2024-09-27 11:35:00,196.75,196.82,196.44,196.51,6502.0,195.0276,195.097,194.7204,194.7897,6502.0
2024-09-27 11:40:00,196.53,196.56,196.21,196.37,6220.0,194.8096,194.8393,194.4924,194.651,6220.0
2024-09-27 11:45:00,196.41,196.42,196.27,196.28,5026.0,194.6906,194.7005,194.5518,194.5618,5026.0
2024-09-27 11:50:00,196.22,196.31,195.81,195.87,6185.0,194.5023,194.5915,194.0959,194.1553,6185.0
2024-09-27 11:55:00,195.87,195.9,195.63,195.7,2551.0,194.1553,194.1851,193.9174,193.9868,2551.0
2024-09-27 12:00:00,195.62,195.73,195.5,195.67,7518.0,193.9075,194.0166,193.7886,193.9571,7518.0
2024-09-27 12:05:00,195.67,195.68,195.42,195.42,3404.0,193.9571,193.967,193.7093,193.7093,3404.0
2024-09-27 12:10:00,195.44,195.44,195.04,195.09,13392.0,193.7291,193.7291,193.3326,193.3822,13392.0
2024-09-27 12:15:00,195.09,195.26,195.07,195.07,7155.0,193.3822,193.5507,193.3623,193.3623,7155.0
2024-09-27 12:20:00,195.2,195.29,195.02,195.03,5268.0,193.4912,193.5804,193.3128,193.3227,5268.0
2024-09-27 12:25:00,195.11,195.22,195.09,195.16,4209.0,193.402,193.511,193.3822,193.4516,4209.0
2024-09-27 12:30:00,195.09,195.16,194.73,194.78,6370.0,193.3822,193.4516,193.0253,193.0749,6370.0
2024-09-27 12:35:00,194.84,195.03,194.78,194.9,8476.0,193.1344,193.3227,193.0749,193.1938,8476.0
2024-09-27 12:40:00,194.94,195.0,194.67,194.67,3884.0,193.2335,193.293,192.9658,192.9658,3884.0
2024-09-27 12:45:00,194.76,194.79,194.66,194.79,2651.0,193.0551,193.0848,192.9559,193.0848,2651.0
2024-09-27 12:50:00,194.81,194.96,194.67,194.74,10066.0,193.1046,193.2533,192.9658,193.0352,10066.0
2024-09-27 12:55:00,194.75,194.88,194.6,194.7,5017.0,193.0451,193.174,192.8965,192.9956,5017.0
2024-09-27 13:00:00,194.7,194.82,194.59,194.82,5939.0,192.9956,193.1145,192.8865,193.1145,5939.0
2024-09-27 13:05:00,194.78,194.85,194.58,194.59,6027.0,193.0749,193.1443,192.8766,192.8865,6027.0
2024-09-27 13:10:00,194.59,194.66,194.53,194.58,2799.0,192.8865,192.9559,192.8271,192.8766,2799.0
2024-09-27 13:15:00,194.56,194.76,194.55,194.61,5668.0,192.8568,193.0551,192.8469,192.9064,5668.0
2024-09-27 13:20:00,194.68,194.78,194.61,194.72,1670.0,192.9758,193.0749,192.9064,193.0154,1670.0
2024-09-27 13:25:00,194.75,194.75,194.6,194.69,5559.0,193.0451,193.0451,192.8965,192.9857,5559.0
2024-09-27 13:30:00,194.67,194.83,194.63,194.76,5363.0,192.9658,193.1244,192.9262,193.0551,5363.0
2024-09-27 13:35:00,194.82,194.82,194.54,194.61,6082.0,193.1145,193.1145,192.837,192.9064,6082.0
2024-09-27 13:40:00,194.64,194.8,194.59,194.71,7527.0,192.9361,193.0947,192.8865,193.0055,7527.0
2024-09-27 13:45:00,194.72,194.84,194.63,194.83,4444.0,193.0154,193.1344,192.9262,193.1244,4444.0
2024-09-27 13:50:00,194.85,195.04,194.85,194.99,6259.0,193.1443,193.3326,193.1443,193.283,6259.0
2024-09-27 13:55:00,195.0,195.02,194.69,194.91,9326.0,193.293,193.3128,192.9857,193.2037,9326.0
2024-09-27 14:00:00,194.9,194.9,194.71,194.81,5775.0,193.1938,193.1938,193.0055,193.1046,5775.0
2024-09-27 14:05:00,194.75,194.85,194.72,194.85,4721.0,193.0451,193.1443,193.0154,193.1443,4721.0
2024-09-27 14:10:00,194.78,194.92,194.74,194.85,4290.0,193.0749,193.2137,193.0352,193.1443,4290.0
2024-09-27 14:15:00,194.92,195.0,194.86,194.92,6783.0,193.2137,193.293,193.1542,193.2137,6783.0
2024-09-27 14:20:00,194.86,194.97,194.58,194.65,7270.0,193.1542,193.2632,192.8766,192.946,7270.0
2024-09-27 14:25:00,194.65,194.96,194.57,194.95,7449.0,192.946,193.2533,192.8667,193.2434,7449.0
2024-09-27 14:30:00,194.95,195.01,194.41,194.5,10129.0,193.2434,193.3029,192.7081,192.7973,10129.0
2024-09-27 14:35:00,194.5,194.62,194.45,194.58,3585.0,192.7973,192.9163,192.7478,192.8766,3585.0
2024-09-27 14:40:00,194.57,194.81,194.42,194.74,5159.0,192.8667,193.1046,192.718,193.0352,5159.0
2024-09-27 14:45:00,194.74,194.99,194.73,194.86,7992.0,193.0352,193.283,193.0253,193.1542,7992.0
2024-09-27 14:50:00,194.92,195.0,194.79,194.98,3610.0,193.2137,193.293,193.0848,193.2731,3610.0
2024-09-27 14:55:00,194.88,195.06,194.85,195.05,4396.0,193.174,193.3524,193.1443,193.3425,4396.0
2024-09-27 15:00:00,195.05,195.11,195.04,195.05,6546.0,193.3425,193.402,193.3326,193.3425,6546.0
2024-09-27 15:05:00,195.12,195.27,194.96,195.23,3046.0,193.4119,193.5606,193.2533,193.5209,3046.0
2024-09-27 15:10:00,195.17,195.17,194.88,194.95,7332.0,193.4615,193.4615,193.174,193.2434,7332.0
2024-09-27 15:15:00,195.02,195.23,194.95,195.2,7021.0,193.3128,193.5209,193.2434,193.4912,7021.0
2024-09-27 15:20:00,195.21,195.24,194.87,194.87,10647.0,193.5011,193.5309,193.1641,193.1641,10647.0
2024-09-27 15:25:00,194.89,195.1,194.88,195.05,4080.0,193.1839,193.3921,193.174,193.3425,4080.0
2024-09-27 15:30:00,195.05,195.08,194.94,195.01,5893.0,193.3425,193.3723,193.2335,193.3029,5893.0
2024-09-27 15:35:00,195.0,195.0,194.86,194.86,6942.0,193.293,193.293,193.1542,193.1542,6942.0
2024-09-27 15:40:00,194.9,194.9,194.77,194.81,8470.0,193.1938,193.1938,193.065,193.1046,8470.0
2024-09-27 15:45:00,194.84,194.87,194.65,194.73,11326.0,193.1344,193.1641,192.946,193.0253,11326.0
2024-09-27 15:50:00,194.68,195.1,194.67,194.78,26320.0,192.9758,193.3921,192.9658,193.0749,26320.0
2024-09-27 15:55:00,194.81,195.1,194.68,194.71,55999.0,193.1046,193.3921,192.9758,193.0055,55999.0
2024-09-30 09:30:00,195.01,195.19,194.17,194.22,26654.0,193.3029,193.4813,192.4702,192.5198,26654.0
2024-09-30 09:35:00,194.17,194.69,193.58,193.68,14105.0,192.4702,192.9857,191.8854,191.9845,14105.0
2024-09-30 09:40:00,193.68,194.38,193.68,194.2,3521.0,191.9845,192.6784,191.9845,192.5,3521.0
2024-09-30 09:45:00,194.2,194.39,194.11,194.3,5609.0,192.5,192.6883,192.4107,192.5991,5609.0
2024-09-30 09:50:00,194.28,194.68,194.12,194.64,16633.0,192.5793,192.9758,192.4207,192.9361,16633.0
2024-09-30 09:55:00,194.73,194.93,194.21,194.93,10695.0,193.0253,193.2236,192.5099,193.2236,10695.0
2024-09-30 10:00:00,194.87,195.36,194.86,195.16,12116.0,193.1641,193.6498,193.1542,193.4516,12116.0
2024-09-30 10:05:00,195.22,195.72,195.21,195.49,7152.0,193.511,194.0067,193.5011,193.7787,7152.0
2024-09-30 10:10:00,195.49,195.49,195.25,195.34,2922.0,193.7787,193.7787,193.5408,193.63,2922.0
2024-09-30 10:15:00,195.33,195.42,195.01,195.02,3881.0,193.6201,193.7093,193.3029,193.3128,3881.0
2024-09-30 10:20:00,194.94,195.0,194.63,194.72,6864.0,193.2335,193.293,192.9262,193.0154,6864.0
2024-09-30 10:25:00,194.78,194.93,194.64,194.8,2987.0,193.0749,193.2236,192.9361,193.0947,2987.0
2024-09-30 10:30:00,194.92,195.13,194.89,195.06,5818.0,193.2137,193.4218,193.1839,193.3524,5818.0
2024-09-30 10:35:00,195.01,195.19,194.98,195.03,3528.0,193.3029,193.4813,193.2731,193.3227,3528.0
2024-09-30 10:40:00,195.13,195.13,194.69,194.8,6331.0,193.4218,193.4218,192.9857,193.0947,6331.0
2024-09-30 10:45:00,194.81,194.91,194.47,194.53,5388.0,193.1046,193.2037,192.7676,192.8271,5388.0
2024-09-30 10:50:00,194.53,194.9,194.39,194.89,14120.0,192.8271,193.1938,192.6883,193.1839,14120.0
2024-09-30 10:55:00,194.89,194.95,194.41,194.41,7719.0,193.1839,193.2434,192.7081,192.7081,7719.0
2024-09-30 11:00:00,194.44,194.58,194.35,194.45,5662.0,192.7379,192.8766,192.6486,192.7478,5662.0
2024-09-30 11:05:00,194.45,194.45,194.14,194.15,4298.0,192.7478,192.7478,192.4405,192.4504,4298.0
2024-09-30 11:10:00,194.14,194.26,194.02,194.1,10262.0,192.4405,192.5594,192.3215,192.4008,10262.0
2024-09-30 11:15:00,194.01,194.37,194.01,194.32,7525.0,192.3116,192.6685,192.3116,192.6189,7525.0
2024-09-30 11:20:00,194.36,194.62,194.35,194.45,11161.0,192.6586,192.9163,192.6486,192.7478,11161.0
2024-09-30 11:25:00,194.44,194.44,193.92,193.92,11813.0,192.7379,192.7379,192.2224,192.2224,11813.0
2024-09-30 11:30:00,193.92,194.13,193.92,194.03,6721.0,192.2224,192.4306,192.2224,192.3314,6721.0
2024-09-30 11:35:00,194.06,194.06,193.87,193.91,4275.0,192.3612,192.3612,192.1728,192.2125,4275.0
2024-09-30 11:40:00,193.86,193.88,193.73,193.73,3801.0,192.1629,192.1828,192.0341,192.0341,3801.0
2024-09-30 11:45:00,193.77,193.96,193.76,193.88,5250.0,192.0737,192.2621,192.0638,192.1828,5250.0
2024-09-30 11:50:00,193.93,194.27,193.93,194.25,12356.0,192.2323,192.5693,192.2323,192.5495,12356.0
2024-09-30 11:55:00,194.28,194.59,194.28,194.54,8431.0,192.5793,192.8865,192.5793,192.837,8431.0
2024-09-30 12:00:00,194.45,194.48,194.38,194.43,5440.0,192.7478,192.7775,192.6784,192.7279,5440.0
2024-09-30 12:05:00,194.43,194.61,194.36,194.6,6203.0,192.7279,192.9064,192.6586,192.8965,6203.0
2024-09-30 12:10:00,194.53,194.56,194.37,194.44,4004.0,192.8271,192.8568,192.6685,192.7379,4004.0
2024-09-30 12:15:00,194.52,194.85,194.48,194.77,13101.0,192.8172,193.1443,192.7775,193.065,13101.0
2024-09-30 12:20:00,194.77,194.86,194.67,194.72,10427.0,193.065,193.1542,192.9658,193.0154,10427.0
2024-09-30 12:25:00,194.63,194.94,194.63,194.93,4822.0,192.9262,193.2335,192.9262,193.2236,4822.0
2024-09-30 12:30:00,194.88,194.88,194.75,194.75,2651.0,193.174,193.174,193.0451,193.0451,2651.0
2024-09-30 12:35:00,194.84,195.03,194.84,195.03,3623.0,193.1344,193.3227,193.1344,193.3227,3623.0
2024-09-30 12:40:00,195.05,195.11,194.73,194.77,6878.0,193.3425,193.402,193.0253,193.065,6878.0
2024-09-30 12:45:00,194.84,194.84,194.22,194.22,8040.0,193.1344,193.1344,192.5198,192.5198,8040.0
2024-09-30 12:50:00,194.25,194.26,194.05,194.17,9647.0,192.5495,192.5594,192.3513,192.4702,9647.0
2024-09-30 12:55:00,194.2,194.35,194.2,194.31,7093.0,192.5,192.6486,192.5,192.609,7093.0
2024-09-30 13:00:00,194.26,194.36,194.23,194.36,2550.0,192.5594,192.6586,192.5297,192.6586,2550.0
2024-09-30 13:05:00,194.39,194.47,194.32,194.37,3768.0,192.6883,192.7676,192.6189,192.6685,3768.0
2024-09-30 13:10:00,194.31,194.32,194.22,194.23,2397.0,192.609,192.6189,192.5198,192.5297,2397.0
2024-09-30 13:15:00,194.31,194.39,194.23,194.35,2000.0,192.609,192.6883,192.5297,192.6486,2000.0
2024-09-30 13:20:00,194.31,194.56,194.31,194.5,5759.0,192.609,192.8568,192.609,192.7973,5759.0
2024-09-30 13:25:00,194.42,194.52,194.25,194.31,5517.0,192.718,192.8172,192.5495,192.609,5517.0
2024-09-30 13:30:00,194.33,194.44,194.3,194.35,6329.0,192.6288,192.7379,192.5991,192.6486,6329.0
2024-09-30 13:35:00,194.36,194.48,194.3,194.33,7178.0,192.6586,192.7775,192.5991,192.6288,7178.0
2024-09-30 13:40:00,194.34,194.43,194.32,194.38,2338.0,192.6387,192.7279,192.6189,192.6784,2338.0
2024-09-30 13:45:00,194.41,194.43,194.33,194.4,5303.0,192.7081,192.7279,192.6288,192.6982,5303.0
2024-09-30 13:50:00,194.41,194.47,194.29,194.39,8448.0,192.7081,192.7676,192.5892,192.6883,8448.0
2024-09-30 13:55:00,194.31,194.45,194.16,194.45,6148.0,192.609,192.7478,192.4603,192.7478,6148.0
2024-09-30 14:00:00,194.45,194.64,194.45,194.64,7132.0,192.7478,192.9361,192.7478,192.9361,7132.0
2024-09-30 14:05:00,194.63,194.86,194.62,194.86,8903.0,192.9262,193.1542,192.9163,193.1542,8903.0
2024-09-30 14:10:00,194.87,194.88,194.76,194.88,15504.0,193.1641,193.174,193.0551,193.174,15504.0
2024-09-30 14:15:00,194.85,194.93,194.73,194.75,16406.0,193.1443,193.2236,193.0253,193.0451,16406.0
2024-09-30 14:20:00,194.75,194.76,193.88,193.92,6914.0,193.0451,193.0551,192.1828,192.2224,6914.0
2024-09-30 14:25:00,193.92,194.27,193.92,194.27,9311.0,192.2224,192.5693,192.2224,192.5693,9311.0
2024-09-30 14:30:00,194.28,194.68,194.11,194.54,7214.0,192.5793,192.9758,192.4107,192.837,7214.0
2024-09-30 14:35:00,194.51,194.89,194.5,194.79,3591.0,192.8072,193.1839,192.7973,193.0848,3591.0
2024-09-30 14:40:00,194.74,195.09,194.74,194.97,4911.0,193.0352,193.3822,193.0352,193.2632,4911.0
2024-09-30 14:45:00,194.98,195.01,194.66,194.66,6650.0,193.2731,193.3029,192.9559,192.9559,6650.0
2024-09-30 14:50:00,194.75,194.83,194.63,194.75,4900.0,193.0451,193.1244,192.9262,193.0451,4900.0
2024-09-30 14:55:00,194.74,194.76,194.64,194.66,4991.0,193.0352,193.0551,192.9361,192.9559,4991.0
2024-09-30 15:00:00,194.59,194.63,194.43,194.43,7068.0,192.8865,192.9262,192.7279,192.7279,7068.0
2024-09-30 15:05:00,194.5,194.97,194.5,194.84,11030.0,192.7973,193.2632,192.7973,193.1344,11030.0
2024-09-30 15:10:00,194.84,194.87,194.64,194.66,5356.0,193.1344,193.1641,192.9361,192.9559,5356.0
2024-09-30 15:15:00,194.66,195.13,194.66,195.13,9988.0,192.9559,193.4218,192.9559,193.4218,9988.0
2024-09-30 15:20:00,195.09,195.16,194.96,195.05,12563.0,193.3822,193.4516,193.2533,193.3425,12563.0
2024-09-30 15:25:00,195.02,195.13,194.94,194.98,18229.0,193.3128,193.4218,193.2335,193.2731,18229.0
2024-09-30 15:30:00,194.94,195.02,194.91,194.97,8126.0,193.2335,193.3128,193.2037,193.2632,8126.0
2024-09-30 15:35:00,194.98,195.49,194.97,195.28,11784.0,193.2731,193.7787,193.2632,193.5705,11784.0
2024-09-30 15:40:00,195.26,195.42,195.17,195.38,8353.0,193.5507,193.7093,193.4615,193.6696,8353.0
2024-09-30 15:45:00,195.42,195.58,195.35,195.35,20379.0,193.7093,193.8679,193.6399,193.6399,20379.0
2024-09-30 15:50:00,195.31,195.7,195.29,195.57,42187.0,193.6002,193.9868,193.5804,193.858,42187.0
2024-09-30 15:55:00,195.57,196.0,195.23,195.43,135873.0,193.858,194.2842,193.5209,193.7192,135873.0
2024-10-01 09:30:00,195.45,196.0,191.36,191.36,32495.0,193.739,194.2842,189.6848,189.6848,32495.0
2024-10-01 09:35:00,191.7,192.56,191.08,191.92,34920.0,190.0218,190.8743,189.4073,190.2399,34920.0
2024-10-01 09:40:00,192.18,192.55,191.77,191.88,25649.0,190.4976,190.8644,190.0912,190.2003,25649.0
2024-10-01 09:45:00,191.88,192.53,191.56,192.12,21492.0,190.2003,190.8446,189.8831,190.4382,21492.0
2024-10-01 09:50:00,192.13,192.32,191.86,192.3,14497.0,190.4481,190.6364,190.1804,190.6166,14497.0
2024-10-01 09:55:00,191.94,192.05,191.53,191.94,10094.0,190.2597,190.3688,189.8533,190.2597,10094.0
2024-10-01 10:00:00,191.81,192.23,191.51,191.52,9190.0,190.1309,190.5472,189.8335,189.8434,9190.0
2024-10-01 10:05:00,191.52,191.63,191.1,191.47,26327.0,189.8434,189.9525,189.4271,189.7939,26327.0
2024-10-01 10:10:00,191.38,191.95,191.36,191.9,9395.0,189.7046,190.2697,189.6848,190.2201,9395.0
2024-10-01 10:15:00,191.84,192.15,191.76,192.11,5009.0,190.1606,190.4679,190.0813,190.4283,5009.0
2024-10-01 10:20:00,191.96,192.68,191.95,192.52,11194.0,190.2796,190.9933,190.2697,190.8347,11194.0
2024-10-01 10:25:00,192.59,192.77,192.47,192.74,13566.0,190.9041,191.0825,190.7851,191.0527,13566.0
2024-10-01 10:30:00,192.79,193.5,192.65,193.5,6603.0,191.1023,191.8061,190.9635,191.8061,6603.0
2024-10-01 10:35:00,193.5,193.75,193.42,193.57,2129.0,191.8061,192.0539,191.7268,191.8755,2129.0
2024-10-01 10:40:00,193.53,193.63,193.34,193.42,4195.0,191.8358,191.9349,191.6475,191.7268,4195.0
2024-10-01 10:45:00,193.43,193.56,193.1,193.18,8841.0,191.7367,191.8656,191.4096,191.4889,8841.0
2024-10-01 10:50:00,193.15,193.16,192.98,193.02,3745.0,191.4592,191.4691,191.2906,191.3303,3745.0
2024-10-01 10:55:00,192.95,193.06,192.91,192.94,3683.0,191.2609,191.3699,191.2213,191.251,3683.0
2024-10-01 11:00:00,192.94,193.04,192.8,193.04,6247.0,191.251,191.3501,191.1122,191.3501,6247.0
2024-10-01 11:05:00,192.84,192.99,192.72,192.78,5051.0,191.1519,191.3006,191.0329,191.0924,5051.0
2024-10-01 11:10:00,192.65,192.66,192.34,192.34,4288.0,190.9635,190.9734,190.6562,190.6562,4288.0
2024-10-01 11:15:00,192.34,192.46,192.17,192.39,4381.0,190.6562,190.7752,190.4877,190.7058,4381.0
2024-10-01 11:20:00,192.37,192.42,192.24,192.37,3688.0,190.686,190.7355,190.5571,190.686,3688.0
2024-10-01 11:25:00,192.37,192.76,192.29,192.75,8822.0,190.686,191.0726,190.6067,191.0627,8822.0
2024-10-01 11:30:00,192.78,192.98,192.76,192.85,3983.0,191.0924,191.2906,191.0726,191.1618,3983.0
2024-10-01 11:35:00,192.94,192.97,192.7,192.8,4780.0,191.251,191.2807,191.0131,191.1122,4780.0
2024-10-01 11:40:00,192.91,192.95,192.65,192.76,13101.0,191.2213,191.2609,190.9635,191.0726,13101.0
2024-10-01 11:45:00,192.75,192.75,192.45,192.65,8107.0,191.0627,191.0627,190.7653,190.9635,8107.0
2024-10-01 11:50:00,192.6,192.79,192.57,192.75,4767.0,190.914,191.1023,190.8842,191.0627,4767.0
2024-10-01 11:55:00,192.85,193.1,192.76,193.0,8125.0,191.1618,191.4096,191.0726,191.3105,8125.0
2024-10-01 12:00:00,192.92,193.01,192.82,193.0,6456.0,191.2312,191.3204,191.132,191.3105,6456.0
2024-10-01 12:05:00,193.0,193.09,192.75,192.8,11206.0,191.3105,191.3997,191.0627,191.1122,11206.0
2024-10-01 12:10:00,192.77,192.96,192.68,192.75,12169.0,191.0825,191.2708,190.9933,191.0627,12169.0
2024-10-01 12:15:00,192.75,192.99,192.75,192.91,4469.0,191.0627,191.3006,191.0627,191.2213,4469.0
2024-10-01 12:20:00,192.91,193.0,192.81,192.85,5074.0,191.2213,191.3105,191.1221,191.1618,5074.0
2024-10-01 12:25:00,192.89,192.95,192.57,192.68,5635.0,191.2014,191.2609,190.8842,190.9933,5635.0
2024-10-01 12:30:00,192.7,192.75,192.38,192.58,5916.0,191.0131,191.0627,190.6959,190.8941,5916.0
2024-10-01 12:35:00,192.77,192.77,192.52,192.56,3782.0,191.0825,191.0825,190.8347,190.8743,3782.0
2024-10-01 12:40:00,192.54,192.61,192.41,192.45,2808.0,190.8545,190.9239,190.7256,190.7653,2808.0
2024-10-01 12:45:00,192.48,192.48,191.82,191.94,8358.0,190.795,190.795,190.1408,190.2597,8358.0
2024-10-01 12:50:00,192.05,192.59,191.99,192.52,5629.0,190.3688,190.9041,190.3093,190.8347,5629.0
2024-10-01 12:55:00,192.38,192.6,192.29,192.51,5718.0,190.6959,190.914,190.6067,190.8248,5718.0
2024-10-01 13:00:00,192.43,192.44,192.19,192.28,4097.0,190.7455,190.7554,190.5076,190.5968,4097.0
2024-10-01 13:05:00,192.11,192.27,192.11,192.26,3313.0,190.4283,190.5869,190.4283,190.5769,3313.0
2024-10-01 13:10:00,192.33,192.37,192.09,192.25,7738.0,190.6463,190.686,190.4084,190.567,7738.0
2024-10-01 13:15:00,192.25,192.25,192.0,192.04,3301.0,190.567,190.567,190.3192,190.3589,3301.0
2024-10-01 13:20:00,192.03,192.1,191.83,191.84,6905.0,190.349,190.4183,190.1507,190.1606,6905.0
2024-10-01 13:25:00,191.84,192.35,191.76,192.3,14328.0,190.1606,190.6662,190.0813,190.6166,14328.0
2024-10-01 13:30:00,192.24,192.72,192.19,192.68,6427.0,190.5571,191.0329,190.5076,190.9933,6427.0
2024-10-01 13:35:00,192.61,192.96,192.52,192.93,10124.0,190.9239,191.2708,190.8347,191.2411,10124.0
2024-10-01 13:40:00,192.84,193.03,192.8,193.0,4542.0,191.1519,191.3402,191.1122,191.3105,4542.0
2024-10-01 13:45:00,193.01,193.11,192.96,193.1,2823.0,191.3204,191.4195,191.2708,191.4096,2823.0
2024-10-01 13:50:00,193.06,193.2,192.94,193.2,8117.0,191.3699,191.5087,191.251,191.5087,8117.0
2024-10-01 13:55:00,193.2,193.54,193.2,193.5,6516.0,191.5087,191.8457,191.5087,191.8061,6516.0
2024-10-01 14:00:00,193.51,193.61,193.47,193.5,3609.0,191.816,191.9151,191.7764,191.8061,3609.0
2024-10-01 14:05:00,193.55,193.96,193.55,193.89,12324.0,191.8557,192.2621,191.8557,192.1927,12324.0
2024-10-01 14:10:00,193.89,194.17,193.81,193.86,17863.0,192.1927,192.4702,192.1134,192.1629,17863.0
2024-10-01 14:15:00,193.91,194.08,193.86,193.97,9747.0,192.2125,192.381,192.1629,192.272,9747.0
2024-10-01 14:20:00,193.99,194.16,193.98,194.16,7711.0,192.2918,192.4603,192.2819,192.4603,7711.0
2024-10-01 14:25:00,194.04,194.28,194.04,194.28,4160.0,192.3414,192.5793,192.3414,192.5793,4160.0
2024-10-01 14:30:00,194.35,194.51,194.19,194.19,9348.0,192.6486,192.8072,192.49,192.49,9348.0
2024-10-01 14:35:00,194.2,194.32,194.13,194.25,4416.0,192.5,192.6189,192.4306,192.5495,4416.0
2024-10-01 14:40:00,194.32,194.52,194.31,194.34,13347.0,192.6189,192.8172,192.609,192.6387,13347.0
2024-10-01 14:45:00,194.34,194.39,194.24,194.25,3505.0,192.6387,192.6883,192.5396,192.5495,3505.0
2024-10-01 14:50:00,194.29,194.33,194.16,194.24,6171.0,192.5892,192.6288,192.4603,192.5396,6171.0
2024-10-01 14:55:00,194.28,194.6,194.24,194.57,9993.0,192.5793,192.8965,192.5396,192.8667,9993.0
2024-10-01 15:00:00,194.58,194.58,194.16,194.35,14183.0,192.8766,192.8766,192.4603,192.6486,14183.0
2024-10-01 15:05:00,194.34,194.49,194.28,194.45,6437.0,192.6387,192.7874,192.5793,192.7478,6437.0
2024-10-01 15:10:00,194.52,194.55,194.35,194.55,12844.0,192.8172,192.8469,192.6486,192.8469,12844.0
2024-10-01 15:15:00,194.45,194.53,194.34,194.43,11259.0,192.7478,192.8271,192.6387,192.7279,11259.0
2024-10-01 15:20:00,194.39,194.63,194.37,194.6,15903.0,192.6883,192.9262,192.6685,192.8965,15903.0
2024-10-01 15:25:00,194.56,194.73,194.54,194.57,14720.0,192.8568,193.0253,192.837,192.8667,14720.0
2024-10-01 15:30:00,194.58,194.61,194.35,194.35,10858.0,192.8766,192.9064,192.6486,192.6486,10858.0
2024-10-01 15:35:00,194.33,194.67,194.17,194.66,24618.0,192.6288,192.9658,192.4702,192.9559,24618.0
2024-10-01 15:40:00,194.63,194.85,194.63,194.71,11142.0,192.9262,193.1443,192.9262,193.0055,11142.0
2024-10-01 15:45:00,194.67,194.75,194.53,194.65,19922.0,192.9658,193.0451,192.8271,192.946,19922.0
2024-10-01 15:50:00,194.57,194.61,194.23,194.33,23542.0,192.8667,192.9064,192.5297,192.6288,23542.0
2024-10-01 15:55:00,194.33,194.78,194.32,194.42,81416.0,192.6288,193.0749,192.6189,192.718,81416.0
2024-10-02 09:30:00,193.52,193.72,191.81,192.24,31328.0,191.8259,192.0242,190.1309,190.5571,31328.0
2024-10-02 09:35:00,192.55,193.34,191.92,191.94,5204.0,190.8644,191.6475,190.2399,190.2597,5204.0
2024-10-02 09:40:00,191.87,192.15,191.26,191.91,18952.0,190.1904,190.4679,189.5857,190.23,18952.0
2024-10-02 09:45:00,192.07,193.52,191.95,193.52,7659.0,190.3886,191.8259,190.2697,191.8259,7659.0
2024-10-02 09:50:00,193.54,194.39,193.52,194.02,21237.0,191.8457,192.6883,191.8259,192.3215,21237.0
2024-10-02 09:55:00,194.07,194.07,193.17,193.17,15090.0,192.3711,192.3711,191.479,191.479,15090.0
2024-10-02 10:00:00,193.15,193.57,192.93,193.46,7489.0,191.4592,191.8755,191.2411,191.7664,7489.0
2024-10-02 10:05:00,193.34,193.46,193.1,193.24,2448.0,191.6475,191.7664,191.4096,191.5484,2448.0
2024-10-02 10:10:00,193.5,193.58,193.11,193.52,3702.0,191.8061,191.8854,191.4195,191.8259,3702.0
2024-10-02 10:15:00,193.44,193.71,193.29,193.71,1538.0,191.7466,192.0142,191.5979,192.0142,1538.0
2024-10-02 10:20:00,193.76,193.83,193.35,193.66,5170.0,192.0638,192.1332,191.6574,191.9647,5170.0
2024-10-02 10:25:00,193.55,193.75,193.55,193.72,4728.0,191.8557,192.0539,191.8557,192.0242,4728.0
2024-10-02 10:30:00,193.81,193.9,193.63,193.7,3495.0,192.1134,192.2026,191.9349,192.0043,3495.0
2024-10-02 10:35:00,193.85,193.87,193.67,193.78,2674.0,192.153,192.1728,191.9746,192.0836,2674.0
2024-10-02 10:40:00,193.91,194.1,193.81,193.81,4730.0,192.2125,192.4008,192.1134,192.1134,4730.0
2024-10-02 10:45:00,193.86,193.97,193.7,193.84,2050.0,192.1629,192.272,192.0043,192.1431,2050.0
2024-10-02 10:50:00,193.92,193.92,193.53,193.67,4055.0,192.2224,192.2224,191.8358,191.9746,4055.0
2024-10-02 10:55:00,193.68,193.86,193.57,193.7,4083.0,191.9845,192.1629,191.8755,192.0043,4083.0
2024-10-02 11:00:00,193.69,193.69,193.53,193.56,2754.0,191.9944,191.9944,191.8358,191.8656,2754.0
2024-10-02 11:05:00,193.56,193.7,193.53,193.56,1564.0,191.8656,192.0043,191.8358,191.8656,1564.0
2024-10-02 11:10:00,193.65,193.7,193.56,193.65,1286.0,191.9548,192.0043,191.8656,191.9548,1286.0
2024-10-02 11:15:00,193.65,193.74,193.35,193.48,10595.0,191.9548,192.044,191.6574,191.7863,10595.0
2024-10-02 11:20:00,193.47,193.57,193.37,193.4,966.0,191.7764,191.8755,191.6772,191.707,966.0
2024-10-02 11:25:00,193.4,193.56,193.26,193.46,11108.0,191.707,191.8656,191.5682,191.7664,11108.0
2024-10-02 11:30:00,193.42,193.69,193.34,193.34,39151.0,191.7268,191.9944,191.6475,191.6475,39151.0
2024-10-02 11:35:00,193.34,193.53,193.33,193.44,12199.0,191.6475,191.8358,191.6376,191.7466,12199.0
2024-10-02 11:40:00,193.4,193.83,193.34,193.72,18658.0,191.707,192.1332,191.6475,192.0242,18658.0
2024-10-02 11:45:00,193.75,193.78,193.65,193.66,2839.0,192.0539,192.0836,191.9548,191.9647,2839.0
2024-10-02 11:50:00,193.66,193.66,193.36,193.43,4530.0,191.9647,191.9647,191.6673,191.7367,4530.0
2024-10-02 11:55:00,193.36,193.9,193.36,193.9,17031.0,191.6673,192.2026,191.6673,192.2026,17031.0
2024-10-02 12:00:00,193.88,193.9,193.81,193.81,1062.0,192.1828,192.2026,192.1134,192.1134,1062.0
2024-10-02 12:05:00,193.81,193.82,193.46,193.5,4741.0,192.1134,192.1233,191.7664,191.8061,4741.0
2024-10-02 12:10:00,193.43,193.59,193.41,193.5,5163.0,191.7367,191.8953,191.7169,191.8061,5163.0
2024-10-02 12:15:00,193.35,193.35,193.03,193.03,1634.0,191.6574,191.6574,191.3402,191.3402,1634.0
2024-10-02 12:20:00,193.07,193.4,193.07,193.38,4200.0,191.3799,191.707,191.3799,191.6871,4200.0
2024-10-02 12:25:00,193.38,193.54,193.25,193.51,5284.0,191.6871,191.8457,191.5583,191.816,5284.0
2024-10-02 12:30:00,193.44,193.52,193.11,193.11,5663.0,191.7466,191.8259,191.4195,191.4195,5663.0
2024-10-02 12:35:00,193.23,193.34,193.19,193.34,3285.0,191.5385,191.6475,191.4988,191.6475,3285.0
2024-10-02 12:40:00,193.35,193.5,193.26,193.28,2890.0,191.6574,191.8061,191.5682,191.588,2890.0
2024-10-02 12:45:00,193.2,193.35,193.2,193.3,1042.0,191.5087,191.6574,191.5087,191.6078,1042.0
2024-10-02 12:50:00,193.35,193.47,193.31,193.42,18683.0,191.6574,191.7764,191.6178,191.7268,18683.0
2024-10-02 12:55:00,193.49,193.53,193.26,193.31,7570.0,191.7962,191.8358,191.5682,191.6178,7570.0
2024-10-02 13:00:00,193.44,193.5,193.3,193.44,4203.0,191.7466,191.8061,191.6078,191.7466,4203.0
2024-10-02 13:05:00,193.4,193.51,193.32,193.48,8385.0,191.707,191.816,191.6277,191.7863,8385.0
2024-10-02 13:10:00,193.4,193.53,193.32,193.41,14268.0,191.707,191.8358,191.6277,191.7169,14268.0
2024-10-02 13:15:00,193.4,193.69,193.33,193.61,18360.0,191.707,191.9944,191.6376,191.9151,18360.0
2024-10-02 13:20:00,193.58,193.67,193.41,193.41,2963.0,191.8854,191.9746,191.7169,191.7169,2963.0
2024-10-02 13:25:00,193.39,193.42,193.19,193.25,4046.0,191.6971,191.7268,191.4988,191.5583,4046.0
2024-10-02 13:30:00,193.24,193.24,192.95,193.0,2594.0,191.5484,191.5484,191.2609,191.3105,2594.0
2024-10-02 13:35:00,192.99,193.1,192.91,192.97,4851.0,191.3006,191.4096,191.2213,191.2807,4851.0
2024-10-02 13:40:00,192.9,192.99,192.72,192.72,6453.0,191.2113,191.3006,191.0329,191.0329,6453.0
2024-10-02 13:45:00,192.66,193.0,192.66,192.97,2726.0,190.9734,191.3105,190.9734,191.2807,2726.0
2024-10-02 13:50:00,193.02,193.27,193.02,193.27,2438.0,191.3303,191.5781,191.3303,191.5781,2438.0
2024-10-02 13:55:00,193.19,193.31,193.11,193.29,4515.0,191.4988,191.6178,191.4195,191.5979,4515.0
2024-10-02 14:00:00,193.24,193.4,193.24,193.32,1578.0,191.5484,191.707,191.5484,191.6277,1578.0
2024-10-02 14:05:00,193.36,193.4,193.25,193.28,5351.0,191.6673,191.707,191.5583,191.588,5351.0
2024-10-02 14:10:00,193.32,193.46,193.24,193.41,4125.0,191.6277,191.7664,191.5484,191.7169,4125.0
2024-10-02 14:15:00,193.45,193.45,193.23,193.24,5355.0,191.7565,191.7565,191.5385,191.5484,5355.0
2024-10-02 14:20:00,193.3,193.3,193.03,193.06,4977.0,191.6078,191.6078,191.3402,191.3699,4977.0
2024-10-02 14:25:00,193.03,193.22,192.99,193.17,19878.0,191.3402,191.5285,191.3006,191.479,19878.0
2024-10-02 14:30:00,193.15,193.22,192.93,193.06,6098.0,191.4592,191.5285,191.2411,191.3699,6098.0
2024-10-02 14:35:00,193.07,193.12,193.03,193.12,7795.0,191.3799,191.4294,191.3402,191.4294,7795.0
2024-10-02 14:40:00,193.22,193.22,193.05,193.05,1100.0,191.5285,191.5285,191.36,191.36,1100.0
2024-10-02 14:45:00,193.01,193.07,192.9,193.05,4348.0,191.3204,191.3799,191.2113,191.36,4348.0
2024-10-02 14:50:00,193.06,193.08,192.93,193.08,3275.0,191.3699,191.3898,191.2411,191.3898,3275.0
2024-10-02 14:55:00,193.0,193.0,192.91,192.99,1172.0,191.3105,191.3105,191.2213,191.3006,1172.0
2024-10-02 15:00:00,193.03,193.31,192.93,193.31,10745.0,191.3402,191.6178,191.2411,191.6178,10745.0
2024-10-02 15:05:00,193.28,193.29,193.13,193.21,5395.0,191.588,191.5979,191.4393,191.5186,5395.0
2024-10-02 15:10:00,193.22,193.44,193.14,193.42,7318.0,191.5285,191.7466,191.4492,191.7268,7318.0
2024-10-02 15:15:00,193.33,193.39,193.22,193.25,4249.0,191.6376,191.6971,191.5285,191.5583,4249.0
2024-10-02 15:20:00,193.31,193.31,193.0,193.04,2665.0,191.6178,191.6178,191.3105,191.3501,2665.0
2024-10-02 15:25:00,192.95,193.07,192.95,193.0,3247.0,191.2609,191.3799,191.2609,191.3105,3247.0
2024-10-02 15:30:00,192.98,193.0,192.84,192.99,9150.0,191.2906,191.3105,191.1519,191.3006,9150.0
2024-10-02 15:35:00,192.98,192.98,192.82,192.86,3268.0,191.2906,191.2906,191.132,191.1717,3268.0
2024-10-02 15:40:00,192.79,192.84,192.63,192.74,7237.0,191.1023,191.1519,190.9437,191.0527,7237.0
2024-10-02 15:45:00,192.73,192.8,192.67,192.72,5630.0,191.0428,191.1122,190.9834,191.0329,5630.0
2024-10-02 15:50:00,192.68,192.91,192.67,192.87,11548.0,190.9933,191.2213,190.9834,191.1816,11548.0
2024-10-02 15:55:00,192.85,192.94,192.45,192.47,92567.0,191.1618,191.251,190.7653,190.7851,92567.0
2024-10-03 09:30:00,191.89,192.33,191.39,191.87,22959.0,190.2102,190.6463,189.7146,190.1904,22959.0
2024-10-03 09:35:00,192.15,192.29,191.82,191.82,3537.0,190.4679,190.6067,190.1408,190.1408,3537.0
2024-10-03 09:40:00,191.73,192.07,191.3,191.31,21627.0,190.0516,190.3886,189.6253,189.6353,21627.0
2024-10-03 09:45:00,191.4,191.55,190.0,190.56,27521.0,189.7245,189.8732,188.3367,188.8918,27521.0
2024-10-03 09:50:00,190.56,190.66,190.34,190.5,14747.0,188.8918,188.9909,188.6738,188.8324,14747.0
2024-10-03 09:55:00,190.64,190.87,190.56,190.78,14402.0,188.9711,189.1991,188.8918,189.1099,14402.0
2024-10-03 10:00:00,190.95,191.28,190.8,191.02,23393.0,189.2784,189.6055,189.1297,189.3478,23393.0
2024-10-03 10:05:00,191.01,191.4,190.69,191.4,11962.0,189.3379,189.7245,189.0207,189.7245,11962.0
2024-10-03 10:10:00,191.48,191.91,190.9,191.03,10099.0,189.8038,190.23,189.2288,189.3577,10099.0
2024-10-03 10:15:00,191.04,191.52,190.81,191.27,9323.0,189.3676,189.8434,189.1396,189.5956,9323.0
2024-10-03 10:20:00,191.3,191.38,190.69,190.81,3324.0,189.6253,189.7046,189.0207,189.1396,3324.0
2024-10-03 10:25:00,190.78,191.0,190.7,190.81,2212.0,189.1099,189.328,189.0306,189.1396,2212.0
2024-10-03 10:30:00,190.65,190.91,190.6,190.73,18906.0,188.981,189.2388,188.9315,189.0603,18906.0
2024-10-03 10:35:00,190.75,190.92,190.67,190.87,11985.0,189.0802,189.2487,189.0009,189.1991,11985.0
2024-10-03 10:40:00,190.75,191.01,190.45,190.68,15081.0,189.0802,189.3379,188.7828,189.0108,15081.0
2024-10-03 10:45:00,190.7,191.08,190.55,191.08,33335.0,189.0306,189.4073,188.8819,189.4073,33335.0
2024-10-03 10:50:00,190.91,191.1,190.86,191.06,4782.0,189.2388,189.4271,189.1892,189.3874,4782.0
2024-10-03 10:55:00,191.05,191.05,190.54,190.63,6366.0,189.3775,189.3775,188.872,188.9612,6366.0
2024-10-03 11:00:00,190.64,190.75,190.52,190.62,9265.0,188.9711,189.0802,188.8522,188.9513,9265.0
2024-10-03 11:05:00,190.52,190.98,190.52,190.97,8209.0,188.8522,189.3081,188.8522,189.2982,8209.0
2024-10-03 11:10:00,190.9,191.0,190.75,190.81,5496.0,189.2288,189.328,189.0802,189.1396,5496.0
2024-10-03 11:15:00,190.81,191.14,190.81,191.08,2847.0,189.1396,189.4667,189.1396,189.4073,2847.0
2024-10-03 11:20:00,191.08,191.43,190.98,191.38,10208.0,189.4073,189.7542,189.3081,189.7046,10208.0
2024-10-03 11:25:00,191.43,191.44,191.23,191.31,15230.0,189.7542,189.7641,189.556,189.6353,15230.0
2024-10-03 11:30:00,191.38,191.51,191.33,191.41,5937.0,189.7046,189.8335,189.6551,189.7344,5937.0
2024-10-03 11:35:00,191.41,191.57,191.31,191.53,5600.0,189.7344,189.893,189.6353,189.8533,5600.0
2024-10-03 11:40:00,191.5,191.87,191.49,191.74,14369.0,189.8236,190.1904,189.8137,190.0615,14369.0
2024-10-03 11:45:00,191.76,191.83,191.64,191.72,4305.0,190.0813,190.1507,189.9624,190.0417,4305.0
2024-10-03 11:50:00,191.72,191.86,191.71,191.78,6395.0,190.0417,190.1804,190.0318,190.1011,6395.0
2024-10-03 11:55:00,191.84,191.91,191.66,191.74,5802.0,190.1606,190.23,189.9822,190.0615,5802.0
2024-10-03 12:00:00,191.74,191.74,191.58,191.66,6203.0,190.0615,190.0615,189.9029,189.9822,6203.0
2024-10-03 12:05:00,191.59,191.7,191.3,191.35,13749.0,189.9128,190.0218,189.6253,189.6749,13749.0
2024-10-03 12:10:00,191.44,191.6,191.37,191.59,6933.0,189.7641,189.9227,189.6947,189.9128,6933.0
2024-10-03 12:15:00,191.59,191.6,191.58,191.59,4026.0,189.9128,189.9227,189.9029,189.9128,4026.0
2024-10-03 12:20:00,191.59,191.74,191.54,191.65,3650.0,189.9128,190.0615,189.8632,189.9723,3650.0
2024-10-03 12:25:00,191.68,191.78,191.57,191.6,5850.0,190.002,190.1011,189.893,189.9227,5850.0
2024-10-03 12:30:00,191.59,191.6,191.4,191.43,8971.0,189.9128,189.9227,189.7245,189.7542,8971.0
2024-10-03 12:35:00,191.43,191.49,191.27,191.31,4933.0,189.7542,189.8137,189.5956,189.6353,4933.0
2024-10-03 12:40:00,191.31,191.36,190.98,191.03,8087.0,189.6353,189.6848,189.3081,189.3577,8087.0
2024-10-03 12:45:00,191.02,191.03,190.71,190.8,15982.0,189.3478,189.3577,189.0405,189.1297,15982.0
2024-10-03 12:50:00,190.75,190.91,190.66,190.9,7323.0,189.0802,189.2388,188.9909,189.2288,7323.0
2024-10-03 12:55:00,190.9,191.14,190.9,191.06,5589.0,189.2288,189.4667,189.2288,189.3874,5589.0
2024-10-03 13:00:00,191.0,191.13,190.9,190.96,12833.0,189.328,189.4568,189.2288,189.2883,12833.0
2024-10-03 13:05:00,190.95,191.06,190.88,190.93,9315.0,189.2784,189.3874,189.209,189.2586,9315.0
2024-10-03 13:10:00,190.97,191.01,190.92,190.99,4229.0,189.2982,189.3379,189.2487,189.3181,4229.0
2024-10-03 13:15:00,190.99,191.05,190.86,190.95,11961.0,189.3181,189.3775,189.1892,189.2784,11961.0
2024-10-03 13:20:00,190.95,191.14,190.9,191.05,2251.0,189.2784,189.4667,189.2288,189.3775,2251.0
2024-10-03 13:25:00,191.13,191.13,190.8,190.87,6597.0,189.4568,189.4568,189.1297,189.1991,6597.0
2024-10-03 13:30:00,190.86,191.08,190.85,191.08,3510.0,189.1892,189.4073,189.1793,189.4073,3510.0
2024-10-03 13:35:00,191.0,191.08,190.67,190.67,4778.0,189.328,189.4073,189.0009,189.0009,4778.0
2024-10-03 13:40:00,190.74,190.79,190.54,190.78,6187.0,189.0702,189.1198,188.872,189.1099,6187.0
2024-10-03 13:45:00,190.75,190.96,190.62,190.87,2003.0,189.0802,189.2883,188.9513,189.1991,2003.0
2024-10-03 13:50:00,190.94,190.95,190.82,190.89,1290.0,189.2685,189.2784,189.1495,189.2189,1290.0
2024-10-03 13:55:00,190.88,190.95,190.82,190.9,7420.0,189.209,189.2784,189.1495,189.2288,7420.0
2024-10-03 14:00:00,190.9,191.12,190.89,191.01,3183.0,189.2288,189.4469,189.2189,189.3379,3183.0
2024-10-03 14:05:00,191.03,191.03,190.83,190.83,2448.0,189.3577,189.3577,189.1595,189.1595,2448.0
2024-10-03 14:10:00,190.91,190.91,190.83,190.91,1305.0,189.2388,189.2388,189.1595,189.2388,1305.0
2024-10-03 14:15:00,190.91,191.02,190.77,190.91,6617.0,189.2388,189.3478,189.1,189.2388,6617.0
2024-10-03 14:20:00,190.91,190.91,190.62,190.78,2544.0,189.2388,189.2388,188.9513,189.1099,2544.0
2024-10-03 14:25:00,190.77,190.89,190.69,190.76,2684.0,189.1,189.2189,189.0207,189.0901,2684.0
2024-10-03 14:30:00,190.75,190.75,190.57,190.68,3041.0,189.0802,189.0802,188.9017,189.0108,3041.0
2024-10-03 14:35:00,190.66,190.66,190.52,190.52,1830.0,188.9909,188.9909,188.8522,188.8522,1830.0
2024-10-03 14:40:00,190.58,190.66,190.33,190.66,9222.0,188.9116,188.9909,188.6638,188.9909,9222.0
2024-10-03 14:45:00,190.64,190.75,190.56,190.65,4546.0,188.9711,189.0802,188.8918,188.981,4546.0
2024-10-03 14:50:00,190.6,190.98,190.6,190.97,4882.0,188.9315,189.3081,188.9315,189.2982,4882.0
2024-10-03 14:55:00,190.97,191.1,190.87,190.96,14419.0,189.2982,189.4271,189.1991,189.2883,14419.0
2024-10-03 15:00:00,190.87,191.07,190.85,191.05,12335.0,189.1991,189.3974,189.1793,189.3775,12335.0
2024-10-03 15:05:00,191.1,191.25,191.02,191.25,13659.0,189.4271,189.5758,189.3478,189.5758,13659.0
2024-10-03 15:10:00,191.16,191.39,191.07,191.34,13460.0,189.4866,189.7146,189.3974,189.665,13460.0
2024-10-03 15:15:00,191.36,191.36,191.02,191.1,3300.0,189.6848,189.6848,189.3478,189.4271,3300.0
2024-10-03 15:20:00,191.03,191.06,190.93,191.05,3043.0,189.3577,189.3874,189.2586,189.3775,3043.0
2024-10-03 15:25:00,191.0,191.02,190.7,190.74,5687.0,189.328,189.3478,189.0306,189.0702,5687.0
2024-10-03 15:30:00,190.77,190.85,190.59,190.8,8766.0,189.1,189.1793,188.9216,189.1297,8766.0
2024-10-03 15:35:00,190.8,190.89,190.77,190.79,9603.0,189.1297,189.2189,189.1,189.1198,9603.0
2024-10-03 15:40:00,190.81,190.99,190.81,190.87,4631.0,189.1396,189.3181,189.1396,189.1991,4631.0
2024-10-03 15:45:00,190.82,190.85,190.58,190.8,8673.0,189.1495,189.1793,188.9116,189.1297,8673.0
2024-10-03 15:50:00,190.74,190.84,190.59,190.84,16995.0,189.0702,189.1694,188.9216,189.1694,16995.0
2024-10-03 15:55:00,190.9,191.21,190.77,191.04,48806.0,189.2288,189.5361,189.1,189.3676,48806.0
2024-10-04 09:30:00,190.99,191.19,189.64,191.02,33928.0,189.3181,189.5163,187.9799,189.3478,33928.0
2024-10-04 09:35:00,191.05,191.48,190.65,191.18,2193.0,189.3775,189.8038,188.981,189.5064,2193.0
2024-10-04 09:40:00,191.12,191.38,191.02,191.22,2878.0,189.4469,189.7046,189.3478,189.546,2878.0
2024-10-04 09:45:00,191.35,191.36,190.6,190.62,3826.0,189.6749,189.6848,188.9315,188.9513,3826.0
2024-10-04 09:50:00,190.79,191.17,190.79,191.03,6228.0,189.1198,189.4965,189.1198,189.3577,6228.0
2024-10-04 09:55:00,190.82,190.86,190.23,190.63,6278.0,189.1495,189.1892,188.5647,188.9612,6278.0
2024-10-04 10:00:00,190.86,191.61,190.85,191.4,11246.0,189.1892,189.9326,189.1793,189.7245,11246.0
2024-10-04 10:05:00,191.35,191.8,191.19,191.2,3671.0,189.6749,190.121,189.5163,189.5262,3671.0
2024-10-04 10:10:00,190.95,191.65,190.95,191.65,3055.0,189.2784,189.9723,189.2784,189.9723,3055.0
2024-10-04 10:15:00,191.42,191.87,191.31,191.31,6554.0,189.7443,190.1904,189.6353,189.6353,6554.0
2024-10-04 10:20:00,191.37,191.42,190.65,190.88,19406.0,189.6947,189.7443,188.981,189.209,19406.0
2024-10-04 10:25:00,190.79,191.08,190.57,191.08,9100.0,189.1198,189.4073,188.9017,189.4073,9100.0
2024-10-04 10:30:00,190.94,191.04,190.03,190.36,93586.0,189.2685,189.3676,188.3665,188.6936,93586.0
2024-10-04 10:35:00,190.28,190.46,190.08,190.16,5491.0,188.6143,188.7927,188.416,188.4953,5491.0
2024-10-04 10:40:00,190.16,190.26,189.95,190.2,2773.0,188.4953,188.5945,188.2872,188.535,2773.0
2024-10-04 10:45:00,190.22,190.6,190.19,190.5,8244.0,188.5548,188.9315,188.5251,188.8324,8244.0
2024-10-04 10:50:00,190.5,191.14,190.33,190.73,12363.0,188.8324,189.4667,188.6638,189.0603,12363.0
2024-10-04 10:55:00,190.75,190.87,190.49,190.76,9393.0,189.0802,189.1991,188.8224,189.0901,9393.0
2024-10-04 11:00:00,190.86,190.97,190.51,190.62,4311.0,189.1892,189.2982,188.8423,188.9513,4311.0
2024-10-04 11:05:00,190.57,190.72,190.51,190.72,3711.0,188.9017,189.0504,188.8423,189.0504,3711.0
2024-10-04 11:10:00,190.71,190.71,189.95,189.98,19446.0,189.0405,189.0405,188.2872,188.3169,19446.0
2024-10-04 11:15:00,189.98,190.13,189.75,189.89,26170.0,188.3169,188.4656,188.0889,188.2277,26170.0
2024-10-04 11:20:00,189.77,189.87,189.22,189.23,8865.0,188.1087,188.2079,187.5636,187.5735,8865.0
2024-10-04 11:25:00,189.25,189.56,189.09,189.56,4230.0,187.5933,187.9006,187.4347,187.9006,4230.0
2024-10-04 11:30:00,189.41,189.57,189.24,189.32,7174.0,187.7519,187.9105,187.5834,187.6627,7174.0
2024-10-04 11:35:00,189.56,189.71,189.3,189.7,3566.0,187.9006,188.0493,187.6429,188.0394,3566.0
2024-10-04 11:40:00,189.56,189.67,189.36,189.57,8963.0,187.9006,188.0096,187.7023,187.9105,8963.0
2024-10-04 11:45:00,189.65,189.76,189.5,189.56,4085.0,187.9898,188.0988,187.8411,187.9006,4085.0
2024-10-04 11:50:00,189.56,189.83,189.48,189.83,2395.0,187.9006,188.1682,187.8213,188.1682,2395.0
2024-10-04 11:55:00,189.84,190.0,189.71,190.0,10613.0,188.1781,188.3367,188.0493,188.3367,10613.0
2024-10-04 12:00:00,190.02,190.11,189.83,189.98,5471.0,188.3566,188.4458,188.1682,188.3169,5471.0
2024-10-04 12:05:00,189.88,190.01,189.63,189.75,7562.0,188.2178,188.3466,187.97,188.0889,7562.0
2024-10-04 12:10:00,189.69,189.9,189.67,189.78,2151.0,188.0294,188.2376,188.0096,188.1187,2151.0
2024-10-04 12:15:00,189.89,189.89,189.69,189.88,2909.0,188.2277,188.2277,188.0294,188.2178,2909.0
2024-10-04 12:20:00,189.8,189.9,189.64,189.64,5384.0,188.1385,188.2376,187.9799,187.9799,5384.0
2024-10-04 12:25:00,189.55,189.61,189.43,189.61,1716.0,187.8907,187.9501,187.7717,187.9501,1716.0
2024-10-04 12:30:00,189.48,189.69,189.4,189.45,7078.0,187.8213,188.0294,187.742,187.7915,7078.0
2024-10-04 12:35:00,189.52,189.85,189.39,189.77,2756.0,187.8609,188.188,187.7321,188.1087,2756.0
2024-10-04 12:40:00,189.77,189.95,189.69,189.81,3306.0,188.1087,188.2872,188.0294,188.1484,3306.0
2024-10-04 12:45:00,189.91,189.93,189.77,189.8,1242.0,188.2475,188.2673,188.1087,188.1385,1242.0
2024-10-04 12:50:00,189.83,189.91,189.73,189.87,3728.0,188.1682,188.2475,188.0691,188.2079,3728.0
2024-10-04 12:55:00,189.91,189.91,189.65,189.72,3901.0,188.2475,188.2475,187.9898,188.0592,3901.0
2024-10-04 13:00:00,189.74,189.89,189.68,189.89,1480.0,188.079,188.2277,188.0195,188.2277,1480.0
2024-10-04 13:05:00,189.81,189.89,189.54,189.55,3528.0,188.1484,188.2277,187.8808,187.8907,3528.0
2024-10-04 13:10:00,189.64,189.7,189.53,189.7,1117.0,187.9799,188.0394,187.8708,188.0394,1117.0
2024-10-04 13:15:00,189.55,189.71,189.55,189.66,3952.0,187.8907,188.0493,187.8907,187.9997,3952.0
2024-10-04 13:20:00,189.74,189.84,189.59,189.84,2965.0,188.079,188.1781,187.9303,188.1781,2965.0
2024-10-04 13:25:00,189.77,189.85,189.61,189.62,6479.0,188.1087,188.188,187.9501,187.9601,6479.0
2024-10-04 13:30:00,189.64,189.65,189.36,189.36,4641.0,187.9799,187.9898,187.7023,187.7023,4641.0
2024-10-04 13:35:00,189.36,189.41,189.02,189.28,9546.0,187.7023,187.7519,187.3653,187.623,9546.0
2024-10-04 13:40:00,189.2,189.72,189.16,189.72,5077.0,187.5437,188.0592,187.5041,188.0592,5077.0
2024-10-04 13:45:00,189.66,189.85,189.57,189.64,4813.0,187.9997,188.188,187.9105,187.9799,4813.0
2024-10-04 13:50:00,189.65,189.65,189.22,189.33,5454.0,187.9898,187.9898,187.5636,187.6726,5454.0
2024-10-04 13:55:00,189.36,189.45,189.24,189.34,4642.0,187.7023,187.7915,187.5834,187.6825,4642.0
2024-10-04 14:00:00,189.36,189.38,189.08,189.08,6622.0,187.7023,187.7222,187.4248,187.4248,6622.0
2024-10-04 14:05:00,189.09,189.18,189.05,189.18,2788.0,187.4347,187.5239,187.395,187.5239,2788.0
2024-10-04 14:10:00,189.18,189.26,189.09,189.11,5208.0,187.5239,187.6032,187.4347,187.4545,5208.0
2024-10-04 14:15:00,189.09,189.21,189.0,189.03,7131.0,187.4347,187.5536,187.3455,187.3752,7131.0
2024-10-04 14:20:00,189.06,189.2,189.03,189.12,6307.0,187.405,187.5437,187.3752,187.4644,6307.0
2024-10-04 14:25:00,189.19,189.35,189.19,189.35,6151.0,187.5338,187.6924,187.5338,187.6924,6151.0
2024-10-04 14:30:00,189.28,189.55,189.21,189.55,7973.0,187.623,187.8907,187.5536,187.8907,7973.0
2024-10-04 14:35:00,189.55,189.66,189.52,189.55,3129.0,187.8907,187.9997,187.8609,187.8907,3129.0
2024-10-04 14:40:00,189.51,189.67,189.48,189.48,4734.0,187.851,188.0096,187.8213,187.8213,4734.0
2024-10-04 14:45:00,189.58,189.78,189.53,189.78,1635.0,187.9204,188.1187,187.8708,188.1187,1635.0
2024-10-04 14:50:00,189.78,189.86,189.7,189.73,4720.0,188.1187,188.198,188.0394,188.0691,4720.0
2024-10-04 14:55:00,189.76,189.92,189.7,189.78,5502.0,188.0988,188.2574,188.0394,188.1187,5502.0
2024-10-04 15:00:00,189.72,189.83,189.59,189.69,4931.0,188.0592,188.1682,187.9303,188.0294,4931.0
2024-10-04 15:05:00,189.61,189.94,189.56,189.94,6378.0,187.9501,188.2773,187.9006,188.2773,6378.0
2024-10-04 15:10:00,189.95,190.17,189.83,189.98,18292.0,188.2872,188.5052,188.1682,188.3169,18292.0
2024-10-04 15:15:00,189.97,190.1,189.95,190.06,20993.0,188.307,188.4359,188.2872,188.3962,20993.0
2024-10-04 15:20:00,190.1,190.17,189.82,190.15,12222.0,188.4359,188.5052,188.1583,188.4854,12222.0
2024-10-04 15:25:00,190.15,190.23,189.88,190.17,9195.0,188.4854,188.5647,188.2178,188.5052,9195.0
2024-10-04 15:30:00,190.17,190.3,190.08,190.25,16410.0,188.5052,188.6341,188.416,188.5845,16410.0
2024-10-04 15:35:00,190.25,190.46,190.16,190.4,8762.0,188.5845,188.7927,188.4953,188.7332,8762.0
2024-10-04 15:40:00,190.33,190.54,190.3,190.37,18775.0,188.6638,188.872,188.6341,188.7035,18775.0
2024-10-04 15:45:00,190.42,190.42,189.99,190.23,12159.0,188.7531,188.7531,188.3268,188.5647,12159.0
2024-10-04 15:50:00,190.29,190.38,189.67,189.73,30897.0,188.6242,188.7134,188.0096,188.0691,30897.0
2024-10-04 15:55:00,189.68,190.07,189.42,190.03,73779.0,188.0195,188.4061,187.7618,188.3665,73779.0
2024-10-07 09:30:00,190.08,190.12,188.8,189.1,24552.0,188.416,188.4557,187.1472,187.4446,24552.0
2024-10-07 09:35:00,189.4,189.91,189.38,189.39,1311.0,187.742,188.2475,187.7222,187.7321,1311.0
2024-10-07 09:40:00,189.31,189.86,189.01,189.86,4948.0,187.6528,188.198,187.3554,188.198,4948.0
2024-10-07 09:45:00,189.48,189.63,189.14,189.37,6917.0,187.8213,187.97,187.4843,187.7122,6917.0
2024-10-07 09:50:00,189.49,189.51,189.0,189.2,8672.0,187.8312,187.851,187.3455,187.5437,8672.0
2024-10-07 09:55:00,189.2,189.43,188.69,188.9,11057.0,187.5437,187.7717,187.0382,187.2464,11057.0
2024-10-07 10:00:00,188.93,189.03,188.63,188.88,8646.0,187.2761,187.3752,186.9787,187.2265,8646.0
2024-10-07 10:05:00,188.88,189.18,188.64,188.87,38820.0,187.2265,187.5239,186.9886,187.2166,38820.0
2024-10-07 10:10:00,188.94,189.1,188.74,188.74,2249.0,187.286,187.4446,187.0878,187.0878,2249.0
2024-10-07 10:15:00,188.87,189.02,188.66,188.94,2850.0,187.2166,187.3653,187.0085,187.286,2850.0
2024-10-07 10:20:00,189.12,189.12,188.55,188.77,2702.0,187.4644,187.4644,186.8994,187.1175,2702.0
2024-10-07 10:25:00,188.63,188.66,188.42,188.53,4575.0,186.9787,187.0085,186.7706,186.8796,4575.0
2024-10-07 10:30:00,188.5,188.58,187.89,187.9,5417.0,186.8499,186.9292,186.2452,186.2551,5417.0
2024-10-07 10:35:00,187.9,188.08,187.9,188.06,2465.0,186.2551,186.4335,186.2551,186.4137,2465.0
2024-10-07 10:40:00,188.18,188.18,187.83,187.91,4486.0,186.5327,186.5327,186.1857,186.265,4486.0
2024-10-07 10:45:00,187.76,187.94,187.68,187.73,2570.0,186.1163,186.2948,186.037,186.0866,2570.0
2024-10-07 10:50:00,187.75,188.01,187.71,187.78,2000.0,186.1064,186.3641,186.0668,186.1362,2000.0
2024-10-07 10:55:00,187.83,187.86,187.65,187.67,5012.0,186.1857,186.2155,186.0073,186.0271,5012.0
2024-10-07 11:00:00,187.74,187.88,187.39,187.39,6714.0,186.0965,186.2353,185.7496,185.7496,6714.0
2024-10-07 11:05:00,187.48,187.48,187.27,187.4,8649.0,185.8388,185.8388,185.6306,185.7595,8649.0
2024-10-07 11:10:00,187.29,187.55,187.25,187.52,17679.0,185.6505,185.9082,185.6108,185.8784,17679.0
2024-10-07 11:15:00,187.53,187.66,187.46,187.58,7409.0,185.8883,186.0172,185.819,185.9379,7409.0
2024-10-07 11:20:00,187.66,187.74,187.45,187.52,3636.0,186.0172,186.0965,185.8091,185.8784,3636.0
2024-10-07 11:25:00,187.52,187.53,187.31,187.39,2770.0,185.8784,185.8883,185.6703,185.7496,2770.0
2024-10-07 11:30:00,187.41,187.52,187.2,187.42,10691.0,185.7694,185.8784,185.5612,185.7793,10691.0
2024-10-07 11:35:00,187.38,187.5,187.35,187.43,1263.0,185.7397,185.8586,185.7099,185.7892,1263.0
2024-10-07 11:40:00,187.35,187.5,187.35,187.37,919.0,185.7099,185.8586,185.7099,185.7298,919.0
2024-10-07 11:45:00,187.39,187.5,187.38,187.4,3068.0,185.7496,185.8586,185.7397,185.7595,3068.0
2024-10-07 11:50:00,187.38,187.53,187.35,187.39,6415.0,185.7397,185.8883,185.7099,185.7496,6415.0
2024-10-07 11:55:00,187.38,187.58,187.31,187.58,6160.0,185.7397,185.9379,185.6703,185.9379,6160.0
2024-10-07 12:00:00,187.47,187.79,187.45,187.78,2963.0,185.8289,186.1461,185.8091,186.1362,2963.0
2024-10-07 12:05:00,187.78,188.08,187.61,187.61,10093.0,186.1362,186.4335,185.9676,185.9676,10093.0
2024-10-07 12:10:00,187.67,187.74,187.53,187.68,4760.0,186.0271,186.0965,185.8883,186.037,4760.0
2024-10-07 12:15:00,187.73,188.0,187.73,188.0,6047.0,186.0866,186.3542,186.0866,186.3542,6047.0
2024-10-07 12:20:00,188.0,188.1,187.89,188.1,445.0,186.3542,186.4534,186.2452,186.4534,445.0
2024-10-07 12:25:00,187.9,187.9,187.81,187.88,1370.0,186.2551,186.2551,186.1659,186.2353,1370.0
2024-10-07 12:30:00,187.85,187.89,187.58,187.62,2043.0,186.2055,186.2452,185.9379,185.9776,2043.0
2024-10-07 12:35:00,187.42,187.55,187.32,187.32,1494.0,185.7793,185.9082,185.6802,185.6802,1494.0
2024-10-07 12:40:00,187.43,187.47,187.23,187.28,2004.0,185.7892,185.8289,185.591,185.6405,2004.0
2024-10-07 12:45:00,187.3,187.37,187.25,187.25,5680.0,185.6604,185.7298,185.6108,185.6108,5680.0
2024-10-07 12:50:00,187.34,187.47,187.25,187.43,2565.0,185.7,185.8289,185.6108,185.7892,2565.0
2024-10-07 12:55:00,187.52,187.52,187.32,187.32,1974.0,185.8784,185.8784,185.6802,185.6802,1974.0
2024-10-07 13:00:00,187.39,187.49,187.31,187.31,3595.0,185.7496,185.8487,185.6703,185.6703,3595.0
2024-10-07 13:05:00,187.3,187.34,186.87,186.88,4256.0,185.6604,185.7,185.2341,185.244,4256.0
2024-10-07 13:10:00,186.96,187.03,186.81,187.02,7431.0,185.3233,185.3927,185.1747,185.3828,7431.0
2024-10-07 13:15:00,187.1,187.1,187.01,187.01,2302.0,185.4621,185.4621,185.3729,185.3729,2302.0
2024-10-07 13:20:00,187.08,187.08,186.83,186.94,4214.0,185.4423,185.4423,185.1945,185.3035,4214.0
2024-10-07 13:25:00,186.91,187.08,186.89,187.0,2403.0,185.2738,185.4423,185.254,185.363,2403.0
2024-10-07 13:30:00,186.84,186.95,186.77,186.95,3144.0,185.2044,185.3134,185.135,185.3134,3144.0
2024-10-07 13:35:00,186.92,187.27,186.87,187.27,12323.0,185.2837,185.6306,185.2341,185.6306,12323.0
2024-10-07 13:40:00,187.18,187.41,187.06,187.07,6673.0,185.5414,185.7694,185.4225,185.4324,6673.0
2024-10-07 13:45:00,187.09,187.19,187.0,187.03,10605.0,185.4522,185.5513,185.363,185.3927,10605.0
2024-10-07 13:50:00,187.04,187.1,186.89,186.9,7026.0,185.4026,185.4621,185.254,185.2639,7026.0
2024-10-07 13:55:00,186.89,187.13,186.86,187.03,1708.0,185.254,185.4919,185.2242,185.3927,1708.0
2024-10-07 14:00:00,186.89,187.02,186.74,186.94,5219.0,185.254,185.3828,185.1053,185.3035,5219.0
2024-10-07 14:05:00,187.01,187.1,186.93,187.03,11796.0,185.3729,185.4621,185.2936,185.3927,11796.0
2024-10-07 14:10:00,187.05,187.34,187.05,187.13,5155.0,185.4126,185.7,185.4126,185.4919,5155.0
2024-10-07 14:15:00,187.05,187.24,187.05,187.05,4857.0,185.4126,185.6009,185.4126,185.4126,4857.0
2024-10-07 14:20:00,186.93,187.09,186.93,187.09,12604.0,185.2936,185.4522,185.2936,185.4522,12604.0
2024-10-07 14:25:00,187.05,187.08,187.05,187.05,947.0,185.4126,185.4423,185.4126,185.4126,947.0
2024-10-07 14:30:00,187.01,187.19,186.64,186.87,15761.0,185.3729,185.5513,185.0061,185.2341,15761.0
2024-10-07 14:35:00,186.83,186.86,186.64,186.75,4621.0,185.1945,185.2242,185.0061,185.1152,4621.0
2024-10-07 14:40:00,186.76,187.0,186.76,186.83,16712.0,185.1251,185.363,185.1251,185.1945,16712.0
2024-10-07 14:45:00,186.83,187.03,186.79,186.94,23180.0,185.1945,185.3927,185.1548,185.3035,23180.0
2024-10-07 14:50:00,186.94,187.08,186.93,187.06,9871.0,185.3035,185.4423,185.2936,185.4225,9871.0
2024-10-07 14:55:00,187.04,187.17,186.89,187.0,17385.0,185.4026,185.5315,185.254,185.363,17385.0
2024-10-07 15:00:00,186.9,187.18,186.9,187.07,12030.0,185.2639,185.5414,185.2639,185.4324,12030.0
2024-10-07 15:05:00,187.07,187.19,186.98,187.01,10439.0,185.4324,185.5513,185.3432,185.3729,10439.0
2024-10-07 15:10:00,187.09,187.09,186.97,187.05,2817.0,185.4522,185.4522,185.3333,185.4126,2817.0
2024-10-07 15:15:00,187.06,187.36,187.06,187.13,17475.0,185.4225,185.7198,185.4225,185.4919,17475.0
2024-10-07 15:20:00,187.07,187.23,186.95,186.95,4615.0,185.4324,185.591,185.3134,185.3134,4615.0
2024-10-07 15:25:00,187.02,187.16,186.94,187.07,13702.0,185.3828,185.5216,185.3035,185.4324,13702.0
2024-10-07 15:30:00,187.07,187.09,186.93,187.03,21608.0,185.4324,185.4522,185.2936,185.3927,21608.0
2024-10-07 15:35:00,187.03,187.25,186.9,187.09,12544.0,185.3927,185.6108,185.2639,185.4522,12544.0
2024-10-07 15:40:00,187.08,187.22,186.98,187.16,11610.0,185.4423,185.5811,185.3432,185.5216,11610.0
2024-10-07 15:45:00,187.23,187.3,186.99,187.16,23202.0,185.591,185.6604,185.3531,185.5216,23202.0
2024-10-07 15:50:00,187.22,187.52,187.19,187.3,34423.0,185.5811,185.8784,185.5513,185.6604,34423.0
2024-10-07 15:55:00,187.3,187.38,186.86,187.28,93583.0,185.6604,185.7397,185.2242,185.6405,93583.0
2024-10-08 09:30:00,187.0,189.25,187.0,188.06,31965.0,185.363,187.5933,185.363,186.4137,31965.0
2024-10-08 09:35:00,188.31,188.32,187.49,188.06,5379.0,186.6615,186.6714,185.8487,186.4137,5379.0
2024-10-08 09:40:00,188.1,188.56,188.08,188.1,5898.0,186.4534,186.9093,186.4335,186.4534,5898.0
2024-10-08 09:45:00,188.25,188.62,188.22,188.27,4801.0,186.602,186.9688,186.5723,186.6219,4801.0
2024-10-08 09:50:00,188.55,188.55,188.1,188.35,5687.0,186.8994,186.8994,186.4534,186.7012,5687.0
2024-10-08 09:55:00,188.47,188.63,188.05,188.05,7363.0,186.8201,186.9787,186.4038,186.4038,7363.0
2024-10-08 10:00:00,188.12,188.39,187.9,188.15,38760.0,186.4732,186.7408,186.2551,186.5029,38760.0
2024-10-08 10:05:00,188.4,188.55,187.46,187.47,6933.0,186.7507,186.8994,185.819,185.8289,6933.0
2024-10-08 10:10:00,187.46,187.47,187.0,187.0,1763.0,185.819,185.8289,185.363,185.363,1763.0
2024-10-08 10:15:00,186.97,187.33,186.72,187.28,4215.0,185.3333,185.6901,185.0854,185.6405,4215.0
2024-10-08 10:20:00,187.3,187.45,187.14,187.31,5039.0,185.6604,185.8091,185.5018,185.6703,5039.0
2024-10-08 10:25:00,187.45,187.64,187.43,187.58,2980.0,185.8091,185.9974,185.7892,185.9379,2980.0
2024-10-08 10:30:00,187.55,187.68,187.46,187.68,1908.0,185.9082,186.037,185.819,186.037,1908.0
2024-10-08 10:35:00,187.52,187.64,187.36,187.47,2644.0,185.8784,185.9974,185.7198,185.8289,2644.0
2024-10-08 10:40:00,187.56,187.94,187.04,187.37,14204.0,185.9181,186.2948,185.4026,185.7298,14204.0
2024-10-08 10:45:00,187.38,187.64,187.28,187.28,1755.0,185.7397,185.9974,185.6405,185.6405,1755.0
2024-10-08 10:50:00,187.45,187.51,187.33,187.36,3589.0,185.8091,185.8685,185.6901,185.7198,3589.0
2024-10-08 10:55:00,187.45,187.7,187.4,187.61,2444.0,185.8091,186.0569,185.7595,185.9676,2444.0
2024-10-08 11:00:00,187.67,187.8,187.65,187.78,3338.0,186.0271,186.156,186.0073,186.1362,3338.0
2024-10-08 11:05:00,187.61,187.65,187.49,187.65,1793.0,185.9676,186.0073,185.8487,186.0073,1793.0
2024-10-08 11:10:00,187.51,187.52,187.38,187.38,2916.0,185.8685,185.8784,185.7397,185.7397,2916.0
2024-10-08 11:15:00,187.45,187.64,187.37,187.63,2928.0,185.8091,185.9974,185.7298,185.9875,2928.0
2024-10-08 11:20:00,187.5,187.58,187.4,187.47,3179.0,185.8586,185.9379,185.7595,185.8289,3179.0
2024-10-08 11:25:00,187.56,187.63,187.42,187.47,5320.0,185.9181,185.9875,185.7793,185.8289,5320.0
2024-10-08 11:30:00,187.47,187.6,187.32,187.36,15344.0,185.8289,185.9577,185.6802,185.7198,15344.0
2024-10-08 11:35:00,187.36,187.46,187.27,187.38,2453.0,185.7198,185.819,185.6306,185.7397,2453.0
2024-10-08 11:40:00,187.35,187.49,187.35,187.49,2218.0,185.7099,185.8487,185.7099,185.8487,2218.0
2024-10-08 11:45:00,187.44,187.61,187.43,187.44,3030.0,185.7991,185.9676,185.7892,185.7991,3030.0
2024-10-08 11:50:00,187.52,187.58,187.45,187.58,1191.0,185.8784,185.9379,185.8091,185.9379,1191.0
2024-10-08 11:55:00,187.46,187.52,187.43,187.51,1284.0,185.819,185.8784,185.7892,185.8685,1284.0
2024-10-08 12:00:00,187.42,187.42,187.1,187.13,7199.0,185.7793,185.7793,185.4621,185.4919,7199.0
2024-10-08 12:05:00,187.14,187.29,187.09,187.29,3014.0,185.5018,185.6505,185.4522,185.6505,3014.0
2024-10-08 12:10:00,187.35,187.35,187.22,187.29,2695.0,185.7099,185.7099,185.5811,185.6505,2695.0
2024-10-08 12:15:00,187.29,187.42,187.26,187.27,843.0,185.6505,185.7793,185.6207,185.6306,843.0
2024-10-08 12:20:00,187.29,187.39,187.28,187.28,1807.0,185.6505,185.7496,185.6405,185.6405,1807.0
2024-10-08 12:25:00,187.34,187.37,187.28,187.31,7160.0,185.7,185.7298,185.6405,185.6703,7160.0
2024-10-08 12:30:00,187.36,187.36,187.22,187.23,2307.0,185.7198,185.7198,185.5811,185.591,2307.0
2024-10-08 12:35:00,187.22,187.55,187.22,187.5,4821.0,185.5811,185.9082,185.5811,185.8586,4821.0
2024-10-08 12:40:00,187.57,187.6,187.5,187.53,2633.0,185.928,185.9577,185.8586,185.8883,2633.0
2024-10-08 12:45:00,187.53,187.62,187.52,187.53,2641.0,185.8883,185.9776,185.8784,185.8883,2641.0
2024-10-08 12:50:00,187.57,187.69,187.52,187.62,11238.0,185.928,186.0469,185.8784,185.9776,11238.0
2024-10-08 12:55:00,187.64,187.68,187.41,187.41,3356.0,185.9974,186.037,185.7694,185.7694,3356.0
2024-10-08 13:00:00,187.5,187.51,187.33,187.33,1804.0,185.8586,185.8685,185.6901,185.6901,1804.0
2024-10-08 13:05:00,187.3,187.32,186.87,186.97,6651.0,185.6604,185.6802,185.2341,185.3333,6651.0
2024-10-08 13:10:00,186.95,187.15,186.93,187.06,4545.0,185.3134,185.5117,185.2936,185.4225,4545.0
2024-10-08 13:15:00,187.04,187.16,187.04,187.12,820.0,185.4026,185.5216,185.4026,185.4819,820.0
2024-10-08 13:20:00,187.12,187.34,187.11,187.22,5235.0,185.4819,185.7,185.472,185.5811,5235.0
2024-10-08 13:25:00,187.26,187.27,187.12,187.21,2344.0,185.6207,185.6306,185.4819,185.5712,2344.0
2024-10-08 13:30:00,187.12,187.24,187.11,187.16,7827.0,185.4819,185.6009,185.472,185.5216,7827.0
2024-10-08 13:35:00,187.14,187.18,186.95,186.95,4015.0,185.5018,185.5414,185.3134,185.3134,4015.0
2024-10-08 13:40:00,186.95,187.07,186.87,186.92,3372.0,185.3134,185.4324,185.2341,185.2837,3372.0
2024-10-08 13:45:00,186.93,186.93,186.89,186.89,700.0,185.2936,185.2936,185.254,185.254,700.0
2024-10-08 13:50:00,186.97,186.98,186.71,186.74,2307.0,185.3333,185.3432,185.0755,185.1053,2307.0
2024-10-08 13:55:00,186.77,186.96,186.65,186.96,8040.0,185.135,185.3233,185.0161,185.3233,8040.0
2024-10-08 14:00:00,186.96,187.12,186.93,187.12,5791.0,185.3233,185.4819,185.2936,185.4819,5791.0
2024-10-08 14:05:00,187.16,187.32,187.16,187.21,3152.0,185.5216,185.6802,185.5216,185.5712,3152.0
2024-10-08 14:10:00,187.22,187.43,187.21,187.42,2973.0,185.5811,185.7892,185.5712,185.7793,2973.0
2024-10-08 14:15:00,187.39,187.65,187.39,187.5,11816.0,185.7496,186.0073,185.7496,185.8586,11816.0
2024-10-08 14:20:00,187.5,187.63,187.48,187.62,3477.0,185.8586,185.9875,185.8388,185.9776,3477.0
2024-10-08 14:25:00,187.56,187.56,187.45,187.49,2017.0,185.9181,185.9181,185.8091,185.8487,2017.0
2024-10-08 14:30:00,187.49,187.5,187.43,187.44,1087.0,185.8487,185.8586,185.7892,185.7991,1087.0
2024-10-08 14:35:00,187.5,187.93,187.5,187.81,7984.0,185.8586,186.2848,185.8586,186.1659,7984.0
2024-10-08 14:40:00,187.84,188.04,187.76,187.95,19566.0,186.1956,186.3939,186.1163,186.3047,19566.0
2024-10-08 14:45:00,187.88,188.12,187.88,188.08,4495.0,186.2353,186.4732,186.2353,186.4335,4495.0
2024-10-08 14:50:00,188.09,188.35,188.08,188.15,5297.0,186.4434,186.7012,186.4335,186.5029,5297.0
2024-10-08 14:55:00,188.25,189.0,188.14,188.24,45711.0,186.602,187.3455,186.493,186.5921,45711.0
2024-10-08 15:00:00,188.1,188.1,187.9,187.99,4334.0,186.4534,186.4534,186.2551,186.3443,4334.0
2024-10-08 15:05:00,187.91,188.01,187.7,187.71,2931.0,186.265,186.3641,186.0569,186.0668,2931.0
2024-10-08 15:10:00,187.7,187.9,187.7,187.77,3278.0,186.0569,186.2551,186.0569,186.1262,3278.0
2024-10-08 15:15:00,187.78,187.86,187.65,187.78,9526.0,186.1362,186.2155,186.0073,186.1362,9526.0
2024-10-08 15:20:00,187.71,187.89,187.71,187.78,9901.0,186.0668,186.2452,186.0668,186.1362,9901.0
2024-10-08 15:25:00,187.7,187.85,187.65,187.73,5036.0,186.0569,186.2055,186.0073,186.0866,5036.0
2024-10-08 15:30:00,187.78,187.8,187.61,187.78,10393.0,186.1362,186.156,185.9676,186.1362,10393.0
2024-10-08 15:35:00,187.73,187.79,187.57,187.57,7265.0,186.0866,186.1461,185.928,185.928,7265.0
2024-10-08 15:40:00,187.59,187.72,187.44,187.63,10620.0,185.9478,186.0767,185.7991,185.9875,10620.0
2024-10-08 15:45:00,187.7,187.74,187.44,187.44,11793.0,186.0569,186.0965,185.7991,185.7991,11793.0
2024-10-08 15:50:00,187.59,187.65,187.21,187.41,39720.0,185.9478,186.0073,185.5712,185.7694,39720.0
2024-10-08 15:55:00,187.47,187.66,187.27,187.37,111878.0,185.8289,186.0172,185.6306,185.7298,111878.0
2024-10-09 09:30:00,187.28,188.02,187.01,187.81,27089.0,185.6405,186.3741,185.3729,186.1659,27089.0
2024-10-09 09:35:00,187.73,188.02,187.73,187.83,1356.0,186.0866,186.3741,186.0866,186.1857,1356.0
2024-10-09 09:40:00,187.83,188.37,187.72,188.28,1382.0,186.1857,186.721,186.0767,186.6318,1382.0
2024-10-09 09:45:00,188.3,188.4,187.91,188.04,2270.0,186.6516,186.7507,186.265,186.3939,2270.0
2024-10-09 09:50:00,187.92,188.16,187.82,187.82,2154.0,186.2749,186.5128,186.1758,186.1758,2154.0
2024-10-09 09:55:00,188.06,188.4,188.05,188.22,2725.0,186.4137,186.7507,186.4038,186.5723,2725.0
2024-10-09 10:00:00,188.27,188.4,188.06,188.24,8791.0,186.6219,186.7507,186.4137,186.5921,8791.0
2024-10-09 10:05:00,188.12,188.38,187.94,188.03,3815.0,186.4732,186.7309,186.2948,186.384,3815.0
2024-10-09 10:10:00,188.07,188.16,187.96,187.96,746.0,186.4236,186.5128,186.3146,186.3146,746.0
2024-10-09 10:15:00,187.89,187.89,187.48,187.56,2655.0,186.2452,186.2452,185.8388,185.9181,2655.0
2024-10-09 10:20:00,187.45,187.57,187.26,187.4,2496.0,185.8091,185.928,185.6207,185.7595,2496.0
2024-10-09 10:25:00,187.29,187.41,187.18,187.23,2027.0,185.6505,185.7694,185.5414,185.591,2027.0
2024-10-09 10:30:00,187.22,187.33,187.14,187.25,2388.0,185.5811,185.6901,185.5018,185.6108,2388.0
2024-10-09 10:35:00,187.23,187.5,187.23,187.5,3454.0,185.591,185.8586,185.591,185.8586,3454.0
2024-10-09 10:40:00,187.53,187.68,187.48,187.5,5263.0,185.8883,186.037,185.8388,185.8586,5263.0
2024-10-09 10:45:00,187.49,188.0,187.44,188.0,4955.0,185.8487,186.3542,185.7991,186.3542,4955.0
2024-10-09 10:50:00,188.0,188.23,188.0,188.21,1773.0,186.3542,186.5822,186.3542,186.5624,1773.0
2024-10-09 10:55:00,188.19,188.56,188.18,188.52,4091.0,186.5426,186.9093,186.5327,186.8697,4091.0
2024-10-09 11:00:00,188.5,188.81,188.5,188.55,3672.0,186.8499,187.1571,186.8499,186.8994,3672.0
2024-10-09 11:05:00,188.58,188.69,188.58,188.68,1350.0,186.9292,187.0382,186.9292,187.0283,1350.0
2024-10-09 11:10:00,188.72,188.9,188.71,188.85,2612.0,187.0679,187.2464,187.058,187.1968,2612.0
2024-10-09 11:15:00,188.83,188.86,188.67,188.78,3366.0,187.177,187.2067,187.0184,187.1274,3366.0
2024-10-09 11:20:00,188.83,189.29,188.82,189.21,2880.0,187.177,187.6329,187.1671,187.5536,2880.0
2024-10-09 11:25:00,189.13,189.17,188.9,188.97,2963.0,187.4743,187.514,187.2464,187.3157,2963.0
2024-10-09 11:30:00,189.03,189.26,188.92,189.21,2255.0,187.3752,187.6032,187.2662,187.5536,2255.0
2024-10-09 11:35:00,189.19,189.22,189.06,189.09,1267.0,187.5338,187.5636,187.405,187.4347,1267.0
2024-10-09 11:40:00,189.14,189.61,189.13,189.44,6904.0,187.4843,187.9501,187.4743,187.7816,6904.0
2024-10-09 11:45:00,189.52,189.59,189.43,189.46,4872.0,187.8609,187.9303,187.7717,187.8015,4872.0
2024-10-09 11:50:00,189.48,189.68,189.47,189.63,5725.0,187.8213,188.0195,187.8114,187.97,5725.0
2024-10-09 11:55:00,189.63,189.67,189.49,189.49,3983.0,187.97,188.0096,187.8312,187.8312,3983.0
2024-10-09 12:00:00,189.48,189.78,189.48,189.72,5764.0,187.8213,188.1187,187.8213,188.0592,5764.0
2024-10-09 12:05:00,189.7,189.85,189.65,189.85,7687.0,188.0394,188.188,187.9898,188.188,7687.0
2024-10-09 12:10:00,189.87,189.87,189.74,189.77,1731.0,188.2079,188.2079,188.079,188.1087,1731.0
2024-10-09 12:15:00,189.77,189.9,189.76,189.9,1419.0,188.1087,188.2376,188.0988,188.2376,1419.0
2024-10-09 12:20:00,189.89,190.0,189.78,189.81,6947.0,188.2277,188.3367,188.1187,188.1484,6947.0
2024-10-09 12:25:00,189.84,189.85,189.65,189.65,3754.0,188.1781,188.188,187.9898,187.9898,3754.0
2024-10-09 12:30:00,189.62,189.63,189.47,189.52,7329.0,187.9601,187.97,187.8114,187.8609,7329.0
2024-10-09 12:35:00,189.52,189.57,189.32,189.34,7203.0,187.8609,187.9105,187.6627,187.6825,7203.0
2024-10-09 12:40:00,189.42,189.6,189.39,189.48,6367.0,187.7618,187.9402,187.7321,187.8213,6367.0
2024-10-09 12:45:00,189.49,189.58,189.4,189.44,3798.0,187.8312,187.9204,187.742,187.7816,3798.0
2024-10-09 12:50:00,189.46,189.46,189.04,189.18,10614.0,187.8015,187.8015,187.3851,187.5239,10614.0
2024-10-09 12:55:00,189.23,189.47,189.1,189.35,9010.0,187.5735,187.8114,187.4446,187.6924,9010.0
2024-10-09 13:00:00,189.25,189.72,189.25,189.64,16831.0,187.5933,188.0592,187.5933,187.9799,16831.0
2024-10-09 13:05:00,189.67,189.75,189.56,189.72,3949.0,188.0096,188.0889,187.9006,188.0592,3949.0
2024-10-09 13:10:00,189.68,189.86,189.67,189.81,5324.0,188.0195,188.198,188.0096,188.1484,5324.0
2024-10-09 13:15:00,189.76,189.87,189.69,189.81,1254.0,188.0988,188.2079,188.0294,188.1484,1254.0
2024-10-09 13:20:00,189.84,190.01,189.8,189.94,6051.0,188.1781,188.3466,188.1385,188.2773,6051.0
2024-10-09 13:25:00,189.98,189.98,189.82,189.94,5307.0,188.3169,188.3169,188.1583,188.2773,5307.0
2024-10-09 13:30:00,189.98,190.15,189.92,189.97,5050.0,188.3169,188.4854,188.2574,188.307,5050.0
2024-10-09 13:35:00,189.98,190.05,189.91,189.96,3500.0,188.3169,188.3863,188.2475,188.2971,3500.0
2024-10-09 13:40:00,189.95,190.06,189.82,189.99,6399.0,188.2872,188.3962,188.1583,188.3268,6399.0
2024-10-09 13:45:00,189.98,190.17,189.94,190.06,3226.0,188.3169,188.5052,188.2773,188.3962,3226.0
2024-10-09 13:50:00,190.08,190.11,189.9,190.11,8212.0,188.416,188.4458,188.2376,188.4458,8212.0
2024-10-09 13:55:00,190.14,190.28,190.1,190.11,1159.0,188.4755,188.6143,188.4359,188.4458,1159.0
2024-10-09 14:00:00,190.28,190.4,190.13,190.33,3914.0,188.6143,188.7332,188.4656,188.6638,3914.0
2024-10-09 14:05:00,190.33,190.4,190.29,190.36,2243.0,188.6638,188.7332,188.6242,188.6936,2243.0
2024-10-09 14:10:00,190.28,190.28,189.82,189.83,2938.0,188.6143,188.6143,188.1583,188.1682,2938.0
2024-10-09 14:15:00,189.86,189.9,189.62,189.65,12910.0,188.198,188.2376,187.9601,187.9898,12910.0
2024-10-09 14:20:00,189.67,189.78,189.62,189.69,11198.0,188.0096,188.1187,187.9601,188.0294,11198.0
2024-10-09 14:25:00,189.66,189.82,189.66,189.76,2190.0,187.9997,188.1583,187.9997,188.0988,2190.0
2024-10-09 14:30:00,189.76,189.81,189.68,189.79,2960.0,188.0988,188.1484,188.0195,188.1286,2960.0
2024-10-09 14:35:00,189.74,189.79,189.64,189.76,7839.0,188.079,188.1286,187.9799,188.0988,7839.0
2024-10-09 14:40:00,189.76,189.95,189.73,189.89,5214.0,188.0988,188.2872,188.0691,188.2277,5214.0
2024-10-09 14:45:00,189.89,190.09,189.88,189.98,5466.0,188.2277,188.4259,188.2178,188.3169,5466.0
2024-10-09 14:50:00,190.0,190.05,189.78,189.84,4415.0,188.3367,188.3863,188.1187,188.1781,4415.0
2024-10-09 14:55:00,189.83,189.94,189.8,189.86,4836.0,188.1682,188.2773,188.1385,188.198,4836.0
2024-10-09 15:00:00,189.81,189.84,189.72,189.81,1246.0,188.1484,188.1781,188.0592,188.1484,1246.0
2024-10-09 15:05:00,189.87,189.9,189.76,189.88,2145.0,188.2079,188.2376,188.0988,188.2178,2145.0
2024-10-09 15:10:00,189.78,189.78,189.65,189.74,1285.0,188.1187,188.1187,187.9898,188.079,1285.0
2024-10-09 15:15:00,189.7,190.04,189.65,189.99,5914.0,188.0394,188.3764,187.9898,188.3268,5914.0
2024-10-09 15:20:00,190.02,190.04,189.86,189.99,3131.0,188.3566,188.3764,188.198,188.3268,3131.0
2024-10-09 15:25:00,189.98,190.07,189.9,189.96,2309.0,188.3169,188.4061,188.2376,188.2971,2309.0
2024-10-09 15:30:00,189.96,190.23,189.83,190.17,4572.0,188.2971,188.5647,188.1682,188.5052,4572.0
2024-10-09 15:35:00,190.18,190.18,190.02,190.02,2214.0,188.5152,188.5152,188.3566,188.3566,2214.0
2024-10-09 15:40:00,190.09,190.18,190.01,190.02,4918.0,188.4259,188.5152,188.3466,188.3566,4918.0
2024-10-09 15:45:00,190.02,190.16,190.0,190.06,7115.0,188.3566,188.4953,188.3367,188.3962,7115.0
2024-10-09 15:50:00,190.04,190.31,190.04,190.21,14486.0,188.3764,188.644,188.3764,188.5449,14486.0
2024-10-09 15:55:00,190.28,190.44,190.15,190.16,45581.0,188.6143,188.7729,188.4854,188.4953,45581.0
2024-10-10 09:30:00,189.76,190.24,189.2,189.47,24002.0,188.0988,188.5746,187.5437,187.8114,24002.0
2024-10-10 09:35:00,189.64,189.96,188.92,189.11,13183.0,187.9799,188.2971,187.2662,187.4545,13183.0
2024-10-10 09:40:00,189.24,190.23,189.24,190.15,7367.0,187.5834,188.5647,187.5834,188.4854,7367.0
2024-10-10 09:45:00,189.92,190.64,189.89,190.3,8551.0,188.2574,188.9711,188.2277,188.6341,8551.0
2024-10-10 09:50:00,190.28,190.63,190.14,190.18,9752.0,188.6143,188.9612,188.4755,188.5152,9752.0
2024-10-10 09:55:00,190.31,190.37,189.58,189.58,20379.0,188.644,188.7035,187.9204,187.9204,20379.0
2024-10-10 10:00:00,189.66,189.7,189.29,189.7,3027.0,187.9997,188.0394,187.6329,188.0394,3027.0
2024-10-10 10:05:00,189.7,190.16,189.57,190.13,4978.0,188.0394,188.4953,187.9105,188.4656,4978.0
2024-10-10 10:10:00,190.13,190.26,189.88,190.0,7273.0,188.4656,188.5945,188.2178,188.3367,7273.0
2024-10-10 10:15:00,190.15,190.34,190.04,190.09,4081.0,188.4854,188.6738,188.3764,188.4259,4081.0
2024-10-10 10:20:00,190.12,190.21,189.98,190.21,4645.0,188.4557,188.5449,188.3169,188.5449,4645.0
2024-10-10 10:25:00,190.21,190.21,189.66,189.86,13085.0,188.5449,188.5449,187.9997,188.198,13085.0
2024-10-10 10:30:00,189.87,189.99,189.73,189.85,4400.0,188.2079,188.3268,188.0691,188.188,4400.0
2024-10-10 10:35:00,189.92,190.01,189.79,189.79,6678.0,188.2574,188.3466,188.1286,188.1286,6678.0
2024-10-10 10:40:00,189.79,190.0,189.79,189.91,4678.0,188.1286,188.3367,188.1286,188.2475,4678.0
2024-10-10 10:45:00,189.91,189.91,189.62,189.73,4278.0,188.2475,188.2475,187.9601,188.0691,4278.0
2024-10-10 10:50:00,189.63,189.71,189.42,189.5,6089.0,187.97,188.0493,187.7618,187.8411,6089.0
2024-10-10 10:55:00,189.51,189.91,189.47,189.91,5437.0,187.851,188.2475,187.8114,188.2475,5437.0
2024-10-10 11:00:00,189.79,190.02,189.69,189.87,18333.0,188.1286,188.3566,188.0294,188.2079,18333.0
2024-10-10 11:05:00,189.93,190.42,189.82,190.38,2771.0,188.2673,188.7531,188.1583,188.7134,2771.0
2024-10-10 11:10:00,190.41,190.5,190.31,190.35,3954.0,188.7431,188.8324,188.644,188.6837,3954.0
2024-10-10 11:15:00,190.34,190.4,190.17,190.37,29746.0,188.6738,188.7332,188.5052,188.7035,29746.0
2024-10-10 11:20:00,190.32,190.35,190.16,190.18,6359.0,188.6539,188.6837,188.4953,188.5152,6359.0
2024-10-10 11:25:00,190.19,190.22,189.91,190.22,8559.0,188.5251,188.5548,188.2475,188.5548,8559.0
2024-10-10 11:30:00,190.27,190.49,190.2,190.49,4848.0,188.6044,188.8224,188.535,188.8224,4848.0
2024-10-10 11:35:00,190.41,190.47,190.2,190.4,6558.0,188.7431,188.8026,188.535,188.7332,6558.0
2024-10-10 11:40:00,190.4,190.57,190.33,190.5,4141.0,188.7332,188.9017,188.6638,188.8324,4141.0
2024-10-10 11:45:00,190.45,190.45,190.33,190.37,4570.0,188.7828,188.7828,188.6638,188.7035,4570.0
2024-10-10 11:50:00,190.38,190.38,190.2,190.33,4867.0,188.7134,188.7134,188.535,188.6638,4867.0
2024-10-10 11:55:00,190.24,190.27,189.92,190.13,11984.0,188.5746,188.6044,188.2574,188.4656,11984.0
2024-10-10 12:00:00,190.07,190.12,189.97,189.98,4104.0,188.4061,188.4557,188.307,188.3169,4104.0
2024-10-10 12:05:00,189.98,190.1,189.92,190.1,3121.0,188.3169,188.4359,188.2574,188.4359,3121.0
2024-10-10 12:10:00,190.09,190.26,190.09,190.13,2670.0,188.4259,188.5945,188.4259,188.4656,2670.0
2024-10-10 12:15:00,190.2,190.29,190.09,190.29,3679.0,188.535,188.6242,188.4259,188.6242,3679.0
2024-10-10 12:20:00,190.26,190.44,190.21,190.37,6176.0,188.5945,188.7729,188.5449,188.7035,6176.0
2024-10-10 12:25:00,190.37,190.43,190.21,190.43,2529.0,188.7035,188.763,188.5449,188.763,2529.0
2024-10-10 12:30:00,190.22,190.45,190.13,190.45,11945.0,188.5548,188.7828,188.4656,188.7828,11945.0
2024-10-10 12:35:00,190.37,190.39,190.2,190.2,2222.0,188.7035,188.7233,188.535,188.535,2222.0
2024-10-10 12:40:00,190.19,190.23,189.97,190.11,10423.0,188.5251,188.5647,188.307,188.4458,10423.0
2024-10-10 12:45:00,190.15,190.32,190.15,190.19,5456.0,188.4854,188.6539,188.4854,188.5251,5456.0
2024-10-10 12:50:00,190.21,190.42,190.21,190.36,7179.0,188.5449,188.7531,188.5449,188.6936,7179.0
2024-10-10 12:55:00,190.36,190.76,190.31,190.71,24409.0,188.6936,189.0901,188.644,189.0405,24409.0
2024-10-10 13:00:00,190.76,190.77,190.03,190.03,16141.0,189.0901,189.1,188.3665,188.3665,16141.0
2024-10-10 13:05:00,190.04,190.23,190.04,190.23,2684.0,188.3764,188.5647,188.3764,188.5647,2684.0
2024-10-10 13:10:00,190.16,190.25,190.15,190.18,5007.0,188.4953,188.5845,188.4854,188.5152,5007.0
2024-10-10 13:15:00,190.17,190.21,190.03,190.05,2128.0,188.5052,188.5449,188.3665,188.3863,2128.0
2024-10-10 13:20:00,190.13,190.24,190.03,190.17,3884.0,188.4656,188.5746,188.3665,188.5052,3884.0
2024-10-10 13:25:00,190.14,190.24,190.08,190.16,2226.0,188.4755,188.5746,188.416,188.4953,2226.0
2024-10-10 13:30:00,190.08,190.25,190.08,190.19,1785.0,188.416,188.5845,188.416,188.5251,1785.0
2024-10-10 13:35:00,190.25,190.25,190.12,190.12,1811.0,188.5845,188.5845,188.4557,188.4557,1811.0
2024-10-10 13:40:00,190.23,190.26,190.08,190.1,3140.0,188.5647,188.5945,188.416,188.4359,3140.0
2024-10-10 13:45:00,190.2,190.24,190.02,190.02,927.0,188.535,188.5746,188.3566,188.3566,927.0
2024-10-10 13:50:00,190.14,190.14,189.94,190.05,6262.0,188.4755,188.4755,188.2773,188.3863,6262.0
2024-10-10 13:55:00,190.14,190.51,190.12,190.51,2157.0,188.4755,188.8423,188.4557,188.8423,2157.0
2024-10-10 14:00:00,190.29,190.32,190.2,190.2,5334.0,188.6242,188.6539,188.535,188.535,5334.0
2024-10-10 14:05:00,190.2,190.28,190.08,190.2,3922.0,188.535,188.6143,188.416,188.535,3922.0
2024-10-10 14:10:00,190.25,190.33,190.18,190.2,4509.0,188.5845,188.6638,188.5152,188.535,4509.0
2024-10-10 14:15:00,190.1,190.2,190.06,190.06,2328.0,188.4359,188.535,188.3962,188.3962,2328.0
2024-10-10 14:20:00,190.07,190.15,190.06,190.11,2245.0,188.4061,188.4854,188.3962,188.4458,2245.0
2024-10-10 14:25:00,190.1,190.14,190.0,190.0,1581.0,188.4359,188.4755,188.3367,188.3367,1581.0
2024-10-10 14:30:00,190.07,190.13,190.0,190.02,3854.0,188.4061,188.4656,188.3367,188.3566,3854.0
2024-10-10 14:35:00,190.02,190.14,190.02,190.08,8258.0,188.3566,188.4755,188.3566,188.416,8258.0
2024-10-10 14:40:00,190.08,190.15,189.94,190.08,10950.0,188.416,188.4854,188.2773,188.416,10950.0
2024-10-10 14:45:00,190.12,190.25,190.07,190.18,3919.0,188.4557,188.5845,188.4061,188.5152,3919.0
2024-10-10 14:50:00,190.17,190.17,189.94,189.98,14270.0,188.5052,188.5052,188.2773,188.3169,14270.0
2024-10-10 14:55:00,189.98,190.21,189.97,190.05,3772.0,188.3169,188.5449,188.307,188.3863,3772.0
2024-10-10 15:00:00,190.1,190.14,190.07,190.08,4054.0,188.4359,188.4755,188.4061,188.416,4054.0
2024-10-10 15:05:00,190.12,190.26,190.01,190.17,5638.0,188.4557,188.5945,188.3466,188.5052,5638.0
2024-10-10 15:10:00,190.17,190.38,190.16,190.29,4689.0,188.5052,188.7134,188.4953,188.6242,4689.0
2024-10-10 15:15:00,190.31,190.42,190.19,190.35,6902.0,188.644,188.7531,188.5251,188.6837,6902.0
2024-10-10 15:20:00,190.35,190.42,190.26,190.34,7106.0,188.6837,188.7531,188.5945,188.6738,7106.0
2024-10-10 15:25:00,190.31,190.34,190.19,190.19,3167.0,188.644,188.6738,188.5251,188.5251,3167.0
2024-10-10 15:30:00,190.26,190.31,190.18,190.22,7366.0,188.5945,188.644,188.5152,188.5548,7366.0
2024-10-10 15:35:00,190.27,190.46,190.22,190.3,3776.0,188.6044,188.7927,188.5548,188.6341,3776.0
2024-10-10 15:40:00,190.33,190.39,190.21,190.21,6035.0,188.6638,188.7233,188.5449,188.5449,6035.0
2024-10-10 15:45:00,190.29,190.29,189.99,190.18,12941.0,188.6242,188.6242,188.3268,188.5152,12941.0
2024-10-10 15:50:00,190.09,190.38,190.05,190.35,16621.0,188.4259,188.7134,188.3863,188.6837,16621.0
2024-10-10 15:55:00,190.29,190.47,190.21,190.31,51656.0,188.6242,188.8026,188.5449,188.644,51656.0
2024-10-11 09:30:00,190.21,190.8,190.19,190.25,19473.0,188.5449,189.1297,188.5251,188.5845,19473.0
2024-10-11 09:35:00,190.62,190.99,189.7,190.71,12136.0,188.9513,189.3181,188.0394,189.0405,12136.0
2024-10-11 09:40:00,190.64,190.97,190.23,190.41,4085.0,188.9711,189.2982,188.5647,188.7431,4085.0
2024-10-11 09:45:00,190.36,190.72,190.2,190.52,8216.0,188.6936,189.0504,188.535,188.8522,8216.0
2024-10-11 09:50:00,190.53,190.72,190.37,190.63,7236.0,188.8621,189.0504,188.7035,188.9612,7236.0
2024-10-11 09:55:00,190.63,190.72,190.36,190.55,2423.0,188.9612,189.0504,188.6936,188.8819,2423.0
2024-10-11 10:00:00,190.51,190.86,190.2,190.82,12568.0,188.8423,189.1892,188.535,189.1495,12568.0
2024-10-11 10:05:00,190.84,191.65,190.74,191.53,7474.0,189.1694,189.9723,189.0702,189.8533,7474.0
2024-10-11 10:10:00,191.71,192.44,191.71,192.44,3563.0,190.0318,190.7554,190.0318,190.7554,3563.0
2024-10-11 10:15:00,192.44,192.82,192.19,192.41,13530.0,190.7554,191.132,190.5076,190.7256,13530.0
2024-10-11 10:20:00,192.53,192.58,192.29,192.35,4935.0,190.8446,190.8941,190.6067,190.6662,4935.0
2024-10-11 10:25:00,192.36,192.49,192.12,192.32,14584.0,190.6761,190.8049,190.4382,190.6364,14584.0
2024-10-11 10:30:00,192.3,192.3,191.61,191.61,6529.0,190.6166,190.6166,189.9326,189.9326,6529.0
2024-10-11 10:35:00,191.73,191.83,191.41,191.73,9975.0,190.0516,190.1507,189.7344,190.0516,9975.0
2024-10-11 10:40:00,191.77,192.1,191.73,192.0,7784.0,190.0912,190.4183,190.0516,190.3192,7784.0
2024-10-11 10:45:00,191.98,192.11,191.79,192.05,7372.0,190.2994,190.4283,190.1111,190.3688,7372.0
2024-10-11 10:50:00,192.16,192.32,192.04,192.04,8484.0,190.4778,190.6364,190.3589,190.3589,8484.0
2024-10-11 10:55:00,192.1,192.32,192.1,192.28,4820.0,190.4183,190.6364,190.4183,190.5968,4820.0
2024-10-11 11:00:00,192.28,192.43,192.03,192.06,17584.0,190.5968,190.7455,190.349,190.3787,17584.0
2024-10-11 11:05:00,192.13,192.14,191.78,191.84,10856.0,190.4481,190.458,190.1011,190.1606,10856.0
2024-10-11 11:10:00,191.79,191.79,191.56,191.64,6691.0,190.1111,190.1111,189.8831,189.9624,6691.0
2024-10-11 11:15:00,191.64,191.71,191.44,191.71,4221.0,189.9624,190.0318,189.7641,190.0318,4221.0
2024-10-11 11:20:00,191.55,191.55,191.3,191.37,6429.0,189.8732,189.8732,189.6253,189.6947,6429.0
2024-10-11 11:25:00,191.36,191.66,191.35,191.66,10170.0,189.6848,189.9822,189.6749,189.9822,10170.0
2024-10-11 11:30:00,191.62,191.62,191.5,191.6,5139.0,189.9425,189.9425,189.8236,189.9227,5139.0
2024-10-11 11:35:00,191.71,191.74,191.56,191.68,3655.0,190.0318,190.0615,189.8831,190.002,3655.0
2024-10-11 11:40:00,191.7,191.86,191.67,191.83,5224.0,190.0218,190.1804,189.9921,190.1507,5224.0
2024-10-11 11:45:00,191.82,191.82,191.62,191.7,5771.0,190.1408,190.1408,189.9425,190.0218,5771.0
2024-10-11 11:50:00,191.77,191.77,191.53,191.55,4172.0,190.0912,190.0912,189.8533,189.8732,4172.0
2024-10-11 11:55:00,191.51,191.78,191.45,191.76,5596.0,189.8335,190.1011,189.774,190.0813,5596.0
2024-10-11 12:00:00,191.72,191.78,191.64,191.68,4450.0,190.0417,190.1011,189.9624,190.002,4450.0
2024-10-11 12:05:00,191.62,191.65,191.22,191.37,4070.0,189.9425,189.9723,189.546,189.6947,4070.0
2024-10-11 12:10:00,191.28,191.28,191.09,191.12,3030.0,189.6055,189.6055,189.4172,189.4469,3030.0
2024-10-11 12:15:00,191.0,191.17,191.0,191.07,6129.0,189.328,189.4965,189.328,189.3974,6129.0
2024-10-11 12:20:00,191.0,191.02,190.94,190.99,2135.0,189.328,189.3478,189.2685,189.3181,2135.0
2024-10-11 12:25:00,190.94,190.99,190.84,190.89,5044.0,189.2685,189.3181,189.1694,189.2189,5044.0
2024-10-11 12:30:00,190.83,191.01,190.83,190.9,9203.0,189.1595,189.3379,189.1595,189.2288,9203.0
2024-10-11 12:35:00,190.88,190.92,190.51,190.55,8123.0,189.209,189.2487,188.8423,188.8819,8123.0
2024-10-11 12:40:00,190.57,190.63,190.47,190.56,4873.0,188.9017,188.9612,188.8026,188.8918,4873.0
2024-10-11 12:45:00,190.46,190.55,190.26,190.35,4791.0,188.7927,188.8819,188.5945,188.6837,4791.0
2024-10-11 12:50:00,190.3,190.71,190.3,190.5,9361.0,188.6341,189.0405,188.6341,188.8324,9361.0
2024-10-11 12:55:00,190.43,190.67,190.37,190.44,12800.0,188.763,189.0009,188.7035,188.7729,12800.0
2024-10-11 13:00:00,190.49,190.5,190.28,190.3,16329.0,188.8224,188.8324,188.6143,188.6341,16329.0
2024-10-11 13:05:00,190.31,190.31,189.85,189.88,17195.0,188.644,188.644,188.188,188.2178,17195.0
2024-10-11 13:10:00,189.9,190.04,189.88,189.88,7103.0,188.2376,188.3764,188.2178,188.2178,7103.0
2024-10-11 13:15:00,189.88,190.14,189.85,190.05,6356.0,188.2178,188.4755,188.188,188.3863,6356.0
2024-10-11 13:20:00,190.06,190.14,189.99,190.0,1203.0,188.3962,188.4755,188.3268,188.3367,1203.0
2024-10-11 13:25:00,190.14,190.38,190.09,190.38,5124.0,188.4755,188.7134,188.4259,188.7134,5124.0
2024-10-11 13:30:00,190.31,190.38,190.17,190.24,7371.0,188.644,188.7134,188.5052,188.5746,7371.0
2024-10-11 13:35:00,190.22,190.39,190.19,190.39,5941.0,188.5548,188.7233,188.5251,188.7233,5941.0
2024-10-11 13:40:00,190.44,190.44,190.28,190.33,3896.0,188.7729,188.7729,188.6143,188.6638,3896.0
2024-10-11 13:45:00,190.33,190.4,190.31,190.33,2899.0,188.6638,188.7332,188.644,188.6638,2899.0
2024-10-11 13:50:00,190.32,190.38,190.29,190.34,2107.0,188.6539,188.7134,188.6242,188.6738,2107.0
2024-10-11 13:55:00,190.34,190.38,190.25,190.25,5651.0,188.6738,188.7134,188.5845,188.5845,5651.0
2024-10-11 14:00:00,190.26,190.29,190.18,190.21,4236.0,188.5945,188.6242,188.5152,188.5449,4236.0
2024-10-11 14:05:00,190.24,190.24,190.11,190.2,7877.0,188.5746,188.5746,188.4458,188.535,7877.0
2024-10-11 14:10:00,190.15,190.18,190.08,190.15,5916.0,188.4854,188.5152,188.416,188.4854,5916.0
2024-10-11 14:15:00,190.14,190.15,189.97,190.0,5492.0,188.4755,188.4854,188.307,188.3367,5492.0
2024-10-11 14:20:00,189.96,190.05,189.93,190.01,9368.0,188.2971,188.3863,188.2673,188.3466,9368.0
2024-10-11 14:25:00,190.07,190.11,189.99,190.07,6420.0,188.4061,188.4458,188.3268,188.4061,6420.0
2024-10-11 14:30:00,190.09,190.12,190.02,190.06,3652.0,188.4259,188.4557,188.3566,188.3962,3652.0
2024-10-11 14:35:00,190.05,190.05,189.85,189.86,3360.0,188.3863,188.3863,188.188,188.198,3360.0
2024-10-11 14:40:00,189.86,190.06,189.86,190.04,6186.0,188.198,188.3962,188.198,188.3764,6186.0
2024-10-11 14:45:00,190.03,190.11,189.86,189.86,8049.0,188.3665,188.4458,188.198,188.198,8049.0
2024-10-11 14:50:00,189.84,189.92,189.82,189.88,3011.0,188.1781,188.2574,188.1583,188.2178,3011.0
2024-10-11 14:55:00,189.92,189.98,189.84,189.98,2820.0,188.2574,188.3169,188.1781,188.3169,2820.0
2024-10-11 15:00:00,189.93,190.02,189.89,189.92,4674.0,188.2673,188.3566,188.2277,188.2574,4674.0
2024-10-11 15:05:00,189.91,190.03,189.87,189.97,6474.0,188.2475,188.3665,188.2079,188.307,6474.0
2024-10-11 15:10:00,189.95,190.08,189.89,190.0,5551.0,188.2872,188.416,188.2277,188.3367,5551.0
2024-10-11 15:15:00,190.0,190.23,189.93,190.19,12874.0,188.3367,188.5647,188.2673,188.5251,12874.0
2024-10-11 15:20:00,190.19,190.19,189.97,190.09,17728.0,188.5251,188.5251,188.307,188.4259,17728.0
2024-10-11 15:25:00,190.1,190.11,189.9,189.91,29107.0,188.4359,188.4458,188.2376,188.2475,29107.0
2024-10-11 15:30:00,189.89,190.09,189.81,189.99,10064.0,188.2277,188.4259,188.1484,188.3268,10064.0
2024-10-11 15:35:00,189.97,190.0,189.81,189.85,9774.0,188.307,188.3367,188.1484,188.188,9774.0
2024-10-11 15:40:00,189.85,190.05,189.71,190.0,10028.0,188.188,188.3863,188.0493,188.3367,10028.0
2024-10-11 15:45:00,189.99,190.17,189.76,190.17,13875.0,188.3268,188.5052,188.0988,188.5052,13875.0
2024-10-11 15:50:00,190.2,190.23,190.02,190.11,22305.0,188.535,188.5647,188.3566,188.4458,22305.0
2024-10-11 15:55:00,190.1,190.31,189.94,190.04,81946.0,188.4359,188.644,188.2773,188.3764,81946.0
2024-10-14 09:30:00,190.16,191.25,189.79,191.09,21810.0,188.4953,189.5758,188.1286,189.4172,21810.0
2024-10-14 09:35:00,190.94,190.96,190.62,190.82,1839.0,189.2685,189.2883,188.9513,189.1495,1839.0
2024-10-14 09:40:00,190.99,191.0,190.59,190.97,2231.0,189.3181,189.328,188.9216,189.2982,2231.0
2024-10-14 09:45:00,190.85,190.85,190.62,190.63,5955.0,189.1793,189.1793,188.9513,188.9612,5955.0
2024-10-14 09:50:00,190.72,190.81,190.22,190.22,7597.0,189.0504,189.1396,188.5548,188.5548,7597.0
2024-10-14 09:55:00,190.51,190.51,190.23,190.47,3573.0,188.8423,188.8423,188.5647,188.8026,3573.0
2024-10-14 10:00:00,190.48,190.64,190.47,190.5,5934.0,188.8125,188.9711,188.8026,188.8324,5934.0
2024-10-14 10:05:00,190.45,190.79,190.37,190.71,23386.0,188.7828,189.1198,188.7035,189.0405,23386.0
2024-10-14 10:10:00,190.71,190.87,190.71,190.81,9646.0,189.0405,189.1991,189.0405,189.1396,9646.0
2024-10-14 10:15:00,190.75,191.34,190.63,190.65,67862.0,189.0802,189.665,188.9612,188.981,67862.0
2024-10-14 10:20:00,190.86,190.91,190.74,190.85,4289.0,189.1892,189.2388,189.0702,189.1793,4289.0
2024-10-14 10:25:00,190.86,191.73,190.85,191.72,29044.0,189.1892,190.0516,189.1793,190.0417,29044.0
2024-10-14 10:30:00,191.57,191.73,191.48,191.53,2863.0,189.893,190.0516,189.8038,189.8533,2863.0
2024-10-14 10:35:00,191.5,191.51,191.24,191.36,2086.0,189.8236,189.8335,189.5659,189.6848,2086.0
2024-10-14 10:40:00,191.41,191.46,191.19,191.21,1982.0,189.7344,189.7839,189.5163,189.5361,1982.0
2024-10-14 10:45:00,191.17,191.17,190.6,190.6,3553.0,189.4965,189.4965,188.9315,188.9315,3553.0
2024-10-14 10:50:00,190.73,191.04,190.73,191.03,6389.0,189.0603,189.3676,189.0603,189.3577,6389.0
2024-10-14 10:55:00,191.06,191.07,190.96,191.04,2462.0,189.3874,189.3974,189.2883,189.3676,2462.0
2024-10-14 11:00:00,190.96,191.1,190.88,190.93,17284.0,189.2883,189.4271,189.209,189.2586,17284.0
2024-10-14 11:05:00,190.94,191.36,190.85,191.36,12880.0,189.2685,189.6848,189.1793,189.6848,12880.0
2024-10-14 11:10:00,191.24,191.4,191.23,191.34,5132.0,189.5659,189.7245,189.556,189.665,5132.0
2024-10-14 11:15:00,191.34,191.43,191.27,191.38,2044.0,189.665,189.7542,189.5956,189.7046,2044.0
2024-10-14 11:20:00,191.38,191.44,191.3,191.44,2158.0,189.7046,189.7641,189.6253,189.7641,2158.0
2024-10-14 11:25:00,191.36,191.75,191.36,191.71,2703.0,189.6848,190.0714,189.6848,190.0318,2703.0
2024-10-14 11:30:00,191.71,192.0,191.7,191.86,21251.0,190.0318,190.3192,190.0218,190.1804,21251.0
2024-10-14 11:35:00,191.78,192.34,191.78,192.34,3213.0,190.1011,190.6562,190.1011,190.6562,3213.0
2024-10-14 11:40:00,192.2,192.35,192.2,192.3,2457.0,190.5175,190.6662,190.5175,190.6166,2457.0
2024-10-14 11:45:00,192.35,192.61,192.08,192.24,3246.0,190.6662,190.9239,190.3985,190.5571,3246.0
2024-10-14 11:50:00,192.08,192.23,192.01,192.2,2048.0,190.3985,190.5472,190.3291,190.5175,2048.0
2024-10-14 11:55:00,192.22,192.22,191.89,191.93,6313.0,190.5373,190.5373,190.2102,190.2498,6313.0
2024-10-14 12:00:00,191.92,192.06,191.92,192.05,6401.0,190.2399,190.3787,190.2399,190.3688,6401.0
2024-10-14 12:05:00,192.05,192.25,191.97,192.07,9190.0,190.3688,190.567,190.2895,190.3886,9190.0
2024-10-14 12:10:00,192.04,192.11,191.84,192.1,2595.0,190.3589,190.4283,190.1606,190.4183,2595.0
2024-10-14 12:15:00,191.98,192.1,191.88,192.0,3803.0,190.2994,190.4183,190.2003,190.3192,3803.0
2024-10-14 12:20:00,192.05,192.05,191.89,191.95,3671.0,190.3688,190.3688,190.2102,190.2697,3671.0
2024-10-14 12:25:00,191.86,192.15,191.86,192.07,3238.0,190.1804,190.4679,190.1804,190.3886,3238.0
2024-10-14 12:30:00,192.07,192.32,192.02,192.28,4736.0,190.3886,190.6364,190.339,190.5968,4736.0
2024-10-14 12:35:00,192.27,192.39,192.13,192.39,9998.0,190.5869,190.7058,190.4481,190.7058,9998.0
2024-10-14 12:40:00,192.31,192.39,191.87,192.06,9757.0,190.6265,190.7058,190.1904,190.3787,9757.0
2024-10-14 12:45:00,192.03,192.2,192.02,192.1,4724.0,190.349,190.5175,190.339,190.4183,4724.0
2024-10-14 12:50:00,192.14,192.31,192.09,192.13,3304.0,190.458,190.6265,190.4084,190.4481,3304.0
2024-10-14 12:55:00,192.18,192.2,191.99,192.05,4361.0,190.4976,190.5175,190.3093,190.3688,4361.0
2024-10-14 13:00:00,192.02,192.18,192.02,192.18,1093.0,190.339,190.4976,190.339,190.4976,1093.0
2024-10-14 13:05:00,192.09,192.18,191.95,191.95,1502.0,190.4084,190.4976,190.2697,190.2697,1502.0
2024-10-14 13:10:00,191.91,191.99,191.91,191.93,1200.0,190.23,190.3093,190.23,190.2498,1200.0
2024-10-14 13:15:00,191.82,191.95,191.7,191.82,5539.0,190.1408,190.2697,190.0218,190.1408,5539.0
2024-10-14 13:20:00,191.81,191.82,191.48,191.51,9464.0,190.1309,190.1408,189.8038,189.8335,9464.0
2024-10-14 13:25:00,191.53,191.55,191.47,191.5,1546.0,189.8533,189.8732,189.7939,189.8236,1546.0
2024-10-14 13:30:00,191.51,191.58,191.47,191.52,1162.0,189.8335,189.9029,189.7939,189.8434,1162.0
2024-10-14 13:35:00,191.65,191.65,191.39,191.39,4090.0,189.9723,189.9723,189.7146,189.7146,4090.0
2024-10-14 13:40:00,191.4,191.46,191.36,191.37,1409.0,189.7245,189.7839,189.6848,189.6947,1409.0
2024-10-14 13:45:00,191.47,191.47,191.36,191.38,1363.0,189.7939,189.7939,189.6848,189.7046,1363.0
2024-10-14 13:50:00,191.38,191.56,191.31,191.39,5174.0,189.7046,189.8831,189.6353,189.7146,5174.0
2024-10-14 13:55:00,191.44,191.52,191.36,191.46,6064.0,189.7641,189.8434,189.6848,189.7839,6064.0
2024-10-14 14:00:00,191.35,191.45,191.21,191.39,2725.0,189.6749,189.774,189.5361,189.7146,2725.0
2024-10-14 14:05:00,191.49,191.58,191.43,191.51,12280.0,189.8137,189.9029,189.7542,189.8335,12280.0
2024-10-14 14:10:00,191.52,191.84,191.5,191.6,16445.0,189.8434,190.1606,189.8236,189.9227,16445.0
2024-10-14 14:15:00,191.66,191.94,191.64,191.94,3217.0,189.9822,190.2597,189.9624,190.2597,3217.0
2024-10-14 14:20:00,191.94,192.02,191.83,191.84,8741.0,190.2597,190.339,190.1507,190.1606,8741.0
2024-10-14 14:25:00,191.81,192.05,191.76,192.02,8777.0,190.1309,190.3688,190.0813,190.339,8777.0
2024-10-14 14:30:00,191.99,191.99,191.87,191.95,4134.0,190.3093,190.3093,190.1904,190.2697,4134.0
2024-10-14 14:35:00,192.01,192.29,192.0,192.14,11701.0,190.3291,190.6067,190.3192,190.458,11701.0
2024-10-14 14:40:00,192.07,192.35,192.07,192.31,3881.0,190.3886,190.6662,190.3886,190.6265,3881.0
2024-10-14 14:45:00,192.31,192.4,192.3,192.38,5412.0,190.6265,190.7157,190.6166,190.6959,5412.0
2024-10-14 14:50:00,192.38,192.53,192.32,192.47,5159.0,190.6959,190.8446,190.6364,190.7851,5159.0
2024-10-14 14:55:00,192.47,192.56,192.42,192.42,6440.0,190.7851,190.8743,190.7355,190.7355,6440.0
2024-10-14 15:00:00,192.49,192.71,192.44,192.67,1664.0,190.8049,191.023,190.7554,190.9834,1664.0
2024-10-14 15:05:00,192.68,192.75,192.58,192.68,6102.0,190.9933,191.0627,190.8941,190.9933,6102.0
2024-10-14 15:10:00,192.68,192.68,192.47,192.52,4184.0,190.9933,190.9933,190.7851,190.8347,4184.0
2024-10-14 15:15:00,192.52,192.67,192.51,192.54,5381.0,190.8347,190.9834,190.8248,190.8545,5381.0
2024-10-14 15:20:00,192.59,192.94,192.59,192.94,7917.0,190.9041,191.251,190.9041,191.251,7917.0
2024-10-14 15:25:00,192.94,193.04,192.86,192.93,10713.0,191.251,191.3501,191.1717,191.2411,10713.0
2024-10-14 15:30:00,192.93,192.93,192.7,192.89,6175.0,191.2411,191.2411,191.0131,191.2014,6175.0
2024-10-14 15:35:00,192.89,192.94,192.55,192.57,12770.0,191.2014,191.251,190.8644,190.8842,12770.0
2024-10-14 15:40:00,192.53,192.67,192.51,192.56,6906.0,190.8446,190.9834,190.8248,190.8743,6906.0
2024-10-14 15:45:00,192.55,192.94,192.45,192.9,11583.0,190.8644,191.251,190.7653,191.2113,11583.0
2024-10-14 15:50:00,192.82,192.82,192.62,192.77,15054.0,191.132,191.132,190.9338,191.0825,15054.0
2024-10-14 15:55:00,192.79,193.01,192.58,192.66,92755.0,191.1023,191.3204,190.8941,190.9734,92755.0
2024-10-15 09:30:00,192.28,193.69,191.94,193.67,26906.0,190.5968,191.9944,190.2597,191.9746,26906.0
2024-10-15 09:35:00,193.25,194.0,193.25,193.57,3553.0,191.5583,192.3017,191.5583,191.8755,3553.0
2024-10-15 09:40:00,194.07,194.43,193.52,194.16,5079.0,192.3711,192.7279,191.8259,192.4603,5079.0
2024-10-15 09:45:00,194.22,194.34,193.75,193.75,4965.0,192.5198,192.6387,192.0539,192.0539,4965.0
2024-10-15 09:50:00,194.0,194.74,193.99,194.65,6156.0,192.3017,193.0352,192.2918,192.946,6156.0
2024-10-15 09:55:00,194.65,194.67,194.0,194.33,8947.0,192.946,192.9658,192.3017,192.6288,8947.0
2024-10-15 10:00:00,194.33,194.69,194.2,194.67,9276.0,192.6288,192.9857,192.5,192.9658,9276.0
2024-10-15 10:05:00,194.57,194.57,194.23,194.32,17328.0,192.8667,192.8667,192.5297,192.6189,17328.0
2024-10-15 10:10:00,194.37,194.64,194.31,194.54,14944.0,192.6685,192.9361,192.609,192.837,14944.0
2024-10-15 10:15:00,194.54,195.82,194.5,195.79,15483.0,192.837,194.1058,192.7973,194.076,15483.0
2024-10-15 10:20:00,195.73,195.79,195.11,195.27,12423.0,194.0166,194.076,193.402,193.5606,12423.0
2024-10-15 10:25:00,195.28,195.29,195.06,195.24,2282.0,193.5705,193.5804,193.3524,193.5309,2282.0
2024-10-15 10:30:00,195.09,195.45,195.08,195.45,11562.0,193.3822,193.739,193.3723,193.739,11562.0
2024-10-15 10:35:00,195.45,195.73,195.21,195.45,9845.0,193.739,194.0166,193.5011,193.739,9845.0
2024-10-15 10:40:00,195.46,195.7,195.04,195.07,8997.0,193.7489,193.9868,193.3326,193.3623,8997.0
2024-10-15 10:45:00,195.23,195.39,194.72,194.83,4935.0,193.5209,193.6795,193.0154,193.1244,4935.0
2024-10-15 10:50:00,194.75,194.75,194.31,194.53,7315.0,193.0451,193.0451,192.609,192.8271,7315.0
2024-10-15 10:55:00,194.46,194.98,194.35,194.87,9792.0,192.7577,193.2731,192.6486,193.1641,9792.0
2024-10-15 11:00:00,194.99,195.0,194.51,194.75,4797.0,193.283,193.293,192.8072,193.0451,4797.0
2024-10-15 11:05:00,194.54,194.68,194.39,194.53,3574.0,192.837,192.9758,192.6883,192.8271,3574.0
2024-10-15 11:10:00,194.48,194.78,194.38,194.61,7531.0,192.7775,193.0749,192.6784,192.9064,7531.0
2024-10-15 11:15:00,194.47,194.66,194.47,194.65,3748.0,192.7676,192.9559,192.7676,192.946,3748.0
2024-10-15 11:20:00,194.61,194.77,194.33,194.34,12743.0,192.9064,193.065,192.6288,192.6387,12743.0
2024-10-15 11:25:00,194.39,194.39,193.79,193.93,10617.0,192.6883,192.6883,192.0935,192.2323,10617.0
2024-10-15 11:30:00,193.96,193.99,193.66,193.66,3028.0,192.2621,192.2918,191.9647,191.9647,3028.0
2024-10-15 11:35:00,193.8,193.94,193.68,193.77,3854.0,192.1035,192.2422,191.9845,192.0737,3854.0
2024-10-15 11:40:00,193.75,194.02,193.71,194.02,4884.0,192.0539,192.3215,192.0142,192.3215,4884.0
2024-10-15 11:45:00,194.0,194.01,193.78,193.86,2200.0,192.3017,192.3116,192.0836,192.1629,2200.0
2024-10-15 11:50:00,193.88,193.9,193.73,193.73,1419.0,192.1828,192.2026,192.0341,192.0341,1419.0
2024-10-15 11:55:00,193.79,193.89,193.76,193.88,6756.0,192.0935,192.1927,192.0638,192.1828,6756.0
2024-10-15 12:00:00,193.86,194.09,193.81,193.88,6157.0,192.1629,192.3909,192.1134,192.1828,6157.0
2024-10-15 12:05:00,193.94,194.25,193.84,194.2,3617.0,192.2422,192.5495,192.1431,192.5,3617.0
2024-10-15 12:10:00,194.35,194.37,194.17,194.25,3349.0,192.6486,192.6685,192.4702,192.5495,3349.0
2024-10-15 12:15:00,194.2,194.24,194.1,194.19,3178.0,192.5,192.5396,192.4008,192.49,3178.0
2024-10-15 12:20:00,194.15,194.37,193.92,194.36,5072.0,192.4504,192.6685,192.2224,192.6586,5072.0
2024-10-15 12:25:00,194.47,194.47,194.31,194.43,2761.0,192.7676,192.7676,192.609,192.7279,2761.0
2024-10-15 12:30:00,194.36,194.36,194.25,194.25,2169.0,192.6586,192.6586,192.5495,192.5495,2169.0
2024-10-15 12:35:00,194.28,194.33,194.04,194.21,9386.0,192.5793,192.6288,192.3414,192.5099,9386.0
2024-10-15 12:40:00,194.13,194.13,193.75,193.75,10422.0,192.4306,192.4306,192.0539,192.0539,10422.0
2024-10-15 12:45:00,193.81,193.95,193.75,193.94,4286.0,192.1134,192.2521,192.0539,192.2422,4286.0
2024-10-15 12:50:00,193.94,193.99,193.83,193.89,2087.0,192.2422,192.2918,192.1332,192.1927,2087.0
2024-10-15 12:55:00,193.92,193.96,193.78,193.96,4385.0,192.2224,192.2621,192.0836,192.2621,4385.0
2024-10-15 13:00:00,193.89,194.04,193.89,194.03,1175.0,192.1927,192.3414,192.1927,192.3314,1175.0
2024-10-15 13:05:00,194.14,194.18,194.01,194.02,1821.0,192.4405,192.4801,192.3116,192.3215,1821.0
2024-10-15 13:10:00,194.09,194.09,193.8,193.8,4367.0,192.3909,192.3909,192.1035,192.1035,4367.0
2024-10-15 13:15:00,193.96,193.97,193.78,193.89,2315.0,192.2621,192.272,192.0836,192.1927,2315.0
2024-10-15 13:20:00,193.86,194.02,193.85,194.02,2204.0,192.1629,192.3215,192.153,192.3215,2204.0
2024-10-15 13:25:00,193.93,193.93,193.55,193.55,5841.0,192.2323,192.2323,191.8557,191.8557,5841.0
2024-10-15 13:30:00,193.61,193.72,193.6,193.61,553.0,191.9151,192.0242,191.9052,191.9151,553.0
2024-10-15 13:35:00,193.65,193.77,193.56,193.72,7306.0,191.9548,192.0737,191.8656,192.0242,7306.0
2024-10-15 13:40:00,193.75,193.81,193.63,193.75,5096.0,192.0539,192.1134,191.9349,192.0539,5096.0
2024-10-15 13:45:00,193.71,193.81,193.69,193.81,1501.0,192.0142,192.1134,191.9944,192.1134,1501.0
2024-10-15 13:50:00,193.81,193.81,193.6,193.64,5854.0,192.1134,192.1134,191.9052,191.9449,5854.0
2024-10-15 13:55:00,193.52,193.59,193.44,193.57,2560.0,191.8259,191.8953,191.7466,191.8755,2560.0
2024-10-15 14:00:00,193.56,193.56,193.15,193.18,11311.0,191.8656,191.8656,191.4592,191.4889,11311.0
2024-10-15 14:05:00,193.24,193.25,192.95,192.96,3449.0,191.5484,191.5583,191.2609,191.2708,3449.0
2024-10-15 14:10:00,192.97,193.09,192.88,192.91,8213.0,191.2807,191.3997,191.1915,191.2213,8213.0
2024-10-15 14:15:00,192.89,192.89,192.78,192.78,3088.0,191.2014,191.2014,191.0924,191.0924,3088.0
2024-10-15 14:20:00,192.78,192.91,192.7,192.91,7609.0,191.0924,191.2213,191.0131,191.2213,7609.0
2024-10-15 14:25:00,192.94,193.12,192.93,193.0,31997.0,191.251,191.4294,191.2411,191.3105,31997.0
2024-10-15 14:30:00,193.08,193.08,192.91,192.99,3981.0,191.3898,191.3898,191.2213,191.3006,3981.0
2024-10-15 14:35:00,192.93,192.93,192.82,192.91,2833.0,191.2411,191.2411,191.132,191.2213,2833.0
2024-10-15 14:40:00,192.86,192.86,192.71,192.8,2265.0,191.1717,191.1717,191.023,191.1122,2265.0
2024-10-15 14:45:00,192.77,192.83,192.61,192.64,3982.0,191.0825,191.142,190.9239,190.9536,3982.0
2024-10-15 14:50:00,192.63,192.76,192.58,192.71,5923.0,190.9437,191.0726,190.8941,191.023,5923.0
2024-10-15 14:55:00,192.71,193.0,192.7,193.0,5509.0,191.023,191.3105,191.0131,191.3105,5509.0
2024-10-15 15:00:00,193.0,193.05,192.72,192.76,12295.0,191.3105,191.36,191.0329,191.0726,12295.0
2024-10-15 15:05:00,192.58,192.75,192.54,192.65,3543.0,190.8941,191.0627,190.8545,190.9635,3543.0
2024-10-15 15:10:00,192.71,192.91,192.68,192.91,4408.0,191.023,191.2213,190.9933,191.2213,4408.0
2024-10-15 15:15:00,192.85,192.91,192.74,192.85,10962.0,191.1618,191.2213,191.0527,191.1618,10962.0
2024-10-15 15:20:00,192.95,193.04,192.85,192.98,7951.0,191.2609,191.3501,191.1618,191.2906,7951.0
2024-10-15 15:25:00,192.98,193.03,192.74,192.83,3945.0,191.2906,191.3402,191.0527,191.142,3945.0
2024-10-15 15:30:00,192.84,193.08,192.75,192.77,9521.0,191.1519,191.3898,191.0627,191.0825,9521.0
2024-10-15 15:35:00,192.84,193.01,192.77,193.0,6684.0,191.1519,191.3204,191.0825,191.3105,6684.0
2024-10-15 15:40:00,193.0,193.03,192.77,192.82,9637.0,191.3105,191.3402,191.0825,191.132,9637.0
2024-10-15 15:45:00,192.74,192.83,192.56,192.62,15867.0,191.0527,191.142,190.8743,190.9338,15867.0
2024-10-15 15:50:00,192.61,192.77,192.51,192.72,44183.0,190.9239,191.0825,190.8248,191.0329,44183.0
2024-10-15 15:55:00,192.69,192.77,192.14,192.42,77651.0,191.0032,191.0825,190.458,190.7355,77651.0
2024-10-16 09:30:00,192.0,193.99,191.75,192.78,44618.0,190.3192,192.2918,190.0714,191.0924,44618.0
2024-10-16 09:35:00,192.79,193.29,192.0,192.4,21061.0,191.1023,191.5979,190.3192,190.7157,21061.0
2024-10-16 09:40:00,192.26,193.07,191.85,192.91,19375.0,190.5769,191.3799,190.1705,191.2213,19375.0
2024-10-16 09:45:00,193.11,194.17,192.71,194.09,16963.0,191.4195,192.4702,191.023,192.3909,16963.0
2024-10-16 09:50:00,194.07,194.59,193.93,194.14,29738.0,192.3711,192.8865,192.2323,192.4405,29738.0
2024-10-16 09:55:00,194.18,194.75,193.97,194.59,12388.0,192.4801,193.0451,192.272,192.8865,12388.0
2024-10-16 10:00:00,194.59,195.79,194.58,195.75,19576.0,192.8865,194.076,192.8766,194.0364,19576.0
2024-10-16 10:05:00,195.78,195.88,195.3,195.61,18513.0,194.0661,194.1653,193.5903,193.8976,18513.0
2024-10-16 10:10:00,195.59,195.61,195.06,195.11,14559.0,193.8778,193.8976,193.3524,193.402,14559.0
2024-10-16 10:15:00,195.04,195.38,195.01,195.31,11772.0,193.3326,193.6696,193.3029,193.6002,11772.0
2024-10-16 10:20:00,195.31,195.46,194.76,194.9,22136.0,193.6002,193.7489,193.0551,193.1938,22136.0
2024-10-16 10:25:00,194.89,195.12,194.75,195.01,16608.0,193.1839,193.4119,193.0451,193.3029,16608.0
2024-10-16 10:30:00,194.89,195.21,194.88,195.12,7935.0,193.1839,193.5011,193.174,193.4119,7935.0
2024-10-16 10:35:00,195.12,195.22,194.66,194.66,35684.0,193.4119,193.511,192.9559,192.9559,35684.0
2024-10-16 10:40:00,194.81,194.89,193.9,194.44,32284.0,193.1046,193.1839,192.2026,192.7379,32284.0
2024-10-16 10:45:00,194.54,194.66,194.19,194.22,6476.0,192.837,192.9559,192.49,192.5198,6476.0
2024-10-16 10:50:00,194.34,194.91,194.17,194.71,11162.0,192.6387,193.2037,192.4702,193.0055,11162.0
2024-10-16 10:55:00,194.64,194.73,194.47,194.5,10460.0,192.9361,193.0253,192.7676,192.7973,10460.0
2024-10-16 11:00:00,194.48,194.57,194.06,194.31,20005.0,192.7775,192.8667,192.3612,192.609,20005.0
2024-10-16 11:05:00,194.23,194.45,194.14,194.42,7422.0,192.5297,192.7478,192.4405,192.718,7422.0
2024-10-16 11:10:00,194.45,194.83,194.32,194.81,8444.0,192.7478,193.1244,192.6189,193.1046,8444.0
2024-10-16 11:15:00,194.75,194.85,194.57,194.61,12174.0,193.0451,193.1443,192.8667,192.9064,12174.0
2024-10-16 11:20:00,194.64,194.81,194.3,194.56,14794.0,192.9361,193.1046,192.5991,192.8568,14794.0
2024-10-16 11:25:00,194.56,194.68,194.15,194.34,16870.0,192.8568,192.9758,192.4504,192.6387,16870.0
2024-10-16 11:30:00,194.2,195.01,194.2,194.88,7142.0,192.5,193.3029,192.5,193.174,7142.0
2024-10-16 11:35:00,194.98,194.98,194.26,194.34,4507.0,193.2731,193.2731,192.5594,192.6387,4507.0
2024-10-16 11:40:00,194.42,194.51,194.36,194.44,2787.0,192.718,192.8072,192.6586,192.7379,2787.0
2024-10-16 11:45:00,194.51,194.64,194.34,194.34,12272.0,192.8072,192.9361,192.6387,192.6387,12272.0
2024-10-16 11:50:00,194.31,194.38,193.78,193.78,3209.0,192.609,192.6784,192.0836,192.0836,3209.0
2024-10-16 11:55:00,193.82,193.96,193.77,193.9,2901.0,192.1233,192.2621,192.0737,192.2026,2901.0
2024-10-16 12:00:00,193.9,194.15,193.9,194.02,2872.0,192.2026,192.4504,192.2026,192.3215,2872.0
2024-10-16 12:05:00,193.96,194.1,193.87,194.1,5753.0,192.2621,192.4008,192.1728,192.4008,5753.0
2024-10-16 12:10:00,194.02,194.02,193.85,193.93,8669.0,192.3215,192.3215,192.153,192.2323,8669.0
2024-10-16 12:15:00,193.87,193.96,193.81,193.96,5238.0,192.1728,192.2621,192.1134,192.2621,5238.0
2024-10-16 12:20:00,193.96,194.1,193.82,193.84,11590.0,192.2621,192.4008,192.1233,192.1431,11590.0
2024-10-16 12:25:00,193.76,194.13,193.76,194.07,10690.0,192.0638,192.4306,192.0638,192.3711,10690.0
2024-10-16 12:30:00,194.03,194.08,193.85,193.86,7202.0,192.3314,192.381,192.153,192.1629,7202.0
2024-10-16 12:35:00,193.9,194.31,193.89,194.31,3956.0,192.2026,192.609,192.1927,192.609,3956.0
2024-10-16 12:40:00,194.22,194.33,194.17,194.33,2144.0,192.5198,192.6288,192.4702,192.6288,2144.0
2024-10-16 12:45:00,194.25,194.33,193.94,193.94,4798.0,192.5495,192.6288,192.2422,192.2422,4798.0
2024-10-16 12:50:00,194.09,194.17,194.05,194.09,4395.0,192.3909,192.4702,192.3513,192.3909,4395.0
2024-10-16 12:55:00,194.09,194.26,194.05,194.26,3186.0,192.3909,192.5594,192.3513,192.5594,3186.0
2024-10-16 13:00:00,194.27,194.68,194.25,194.68,6807.0,192.5693,192.9758,192.5495,192.9758,6807.0
2024-10-16 13:05:00,194.7,194.7,194.35,194.55,5585.0,192.9956,192.9956,192.6486,192.8469,5585.0
2024-10-16 13:10:00,194.55,194.67,194.23,194.32,4225.0,192.8469,192.9658,192.5297,192.6189,4225.0
2024-10-16 13:15:00,194.27,194.5,194.13,194.27,12175.0,192.5693,192.7973,192.4306,192.5693,12175.0
2024-10-16 13:20:00,194.3,194.39,193.96,193.96,4219.0,192.5991,192.6883,192.2621,192.2621,4219.0
2024-10-16 13:25:00,194.03,194.11,193.9,194.04,5604.0,192.3314,192.4107,192.2026,192.3414,5604.0
2024-10-16 13:30:00,194.18,194.19,194.03,194.19,2691.0,192.4801,192.49,192.3314,192.49,2691.0
2024-10-16 13:35:00,194.05,194.18,193.64,193.64,7633.0,192.3513,192.4801,191.9449,191.9449,7633.0
2024-10-16 13:40:00,193.57,193.65,193.53,193.53,1460.0,191.8755,191.9548,191.8358,191.8358,1460.0
2024-10-16 13:45:00,193.66,193.69,193.5,193.62,4145.0,191.9647,191.9944,191.8061,191.925,4145.0
2024-10-16 13:50:00,193.54,193.88,193.54,193.8,5673.0,191.8457,192.1828,191.8457,192.1035,5673.0
2024-10-16 13:55:00,193.85,194.05,193.85,193.96,5096.0,192.153,192.3513,192.153,192.2621,5096.0
2024-10-16 14:00:00,193.98,194.26,193.95,194.13,3395.0,192.2819,192.5594,192.2521,192.4306,3395.0
2024-10-16 14:05:00,194.13,194.25,193.96,193.97,5202.0,192.4306,192.5495,192.2621,192.272,5202.0
2024-10-16 14:10:00,194.1,194.32,193.99,194.22,3489.0,192.4008,192.6189,192.2918,192.5198,3489.0
2024-10-16 14:15:00,194.23,194.31,194.16,194.23,2059.0,192.5297,192.609,192.4603,192.5297,2059.0
2024-10-16 14:20:00,194.17,194.5,194.15,194.31,6856.0,192.4702,192.7973,192.4504,192.609,6856.0
2024-10-16 14:25:00,194.3,194.33,194.17,194.27,6094.0,192.5991,192.6288,192.4702,192.5693,6094.0
2024-10-16 14:30:00,194.32,194.5,194.26,194.43,5277.0,192.6189,192.7973,192.5594,192.7279,5277.0
2024-10-16 14:35:00,194.42,194.47,194.34,194.42,6458.0,192.718,192.7676,192.6387,192.718,6458.0
2024-10-16 14:40:00,194.34,194.49,194.21,194.4,5268.0,192.6387,192.7874,192.5099,192.6982,5268.0
2024-10-16 14:45:00,194.4,194.61,194.38,194.5,4399.0,192.6982,192.9064,192.6784,192.7973,4399.0
2024-10-16 14:50:00,194.5,194.54,194.43,194.43,3949.0,192.7973,192.837,192.7279,192.7279,3949.0
2024-10-16 14:55:00,194.5,194.55,194.4,194.51,6134.0,192.7973,192.8469,192.6982,192.8072,6134.0
2024-10-16 15:00:00,194.5,194.56,194.34,194.4,11128.0,192.7973,192.8568,192.6387,192.6982,11128.0
2024-10-16 15:05:00,194.41,194.6,194.32,194.6,6078.0,192.7081,192.8965,192.6189,192.8965,6078.0
2024-10-16 15:10:00,194.62,194.67,194.52,194.62,5200.0,192.9163,192.9658,192.8172,192.9163,5200.0
2024-10-16 15:15:00,194.57,194.79,194.56,194.78,8208.0,192.8667,193.0848,192.8568,193.0749,8208.0
2024-10-16 15:20:00,194.78,194.82,194.5,194.65,7442.0,193.0749,193.1145,192.7973,192.946,7442.0
2024-10-16 15:25:00,194.63,194.96,194.62,194.76,8290.0,192.9262,193.2533,192.9163,193.0551,8290.0
2024-10-16 15:30:00,194.69,194.79,194.57,194.64,10200.0,192.9857,193.0848,192.8667,192.9361,10200.0
2024-10-16 15:35:00,194.67,194.88,194.66,194.84,11378.0,192.9658,193.174,192.9559,193.1344,11378.0
2024-10-16 15:40:00,194.84,195.09,194.8,195.04,14179.0,193.1344,193.3822,193.0947,193.3326,14179.0
2024-10-16 15:45:00,195.13,195.14,194.71,194.88,21960.0,193.4218,193.4317,193.0055,193.174,21960.0
2024-10-16 15:50:00,194.92,195.05,194.66,194.79,40021.0,193.2137,193.3425,192.9559,193.0848,40021.0
2024-10-16 15:55:00,194.77,194.81,194.32,194.44,101502.0,193.065,193.1046,192.6189,192.7379,101502.0
2024-10-17 09:30:00,195.71,196.55,194.72,195.53,26277.0,193.9967,194.8294,193.0154,193.8183,26277.0
2024-10-17 09:35:00,195.45,195.74,194.88,194.89,6684.0,193.739,194.0265,193.174,193.1839,6684.0
2024-10-17 09:40:00,195.01,195.05,194.22,194.4,4370.0,193.3029,193.3425,192.5198,192.6982,4370.0
2024-10-17 09:45:00,194.61,194.61,194.11,194.37,9952.0,192.9064,192.9064,192.4107,192.6685,9952.0
2024-10-17 09:50:00,194.34,194.58,194.27,194.33,4162.0,192.6387,192.8766,192.5693,192.6288,4162.0
2024-10-17 09:55:00,194.41,195.02,194.3,195.02,9515.0,192.7081,193.3128,192.5991,193.3128,9515.0
2024-10-17 10:00:00,194.97,195.13,194.63,194.64,12007.0,193.2632,193.4218,192.9262,192.9361,12007.0
2024-10-17 10:05:00,194.44,194.49,193.71,193.94,2805.0,192.7379,192.7874,192.0142,192.2422,2805.0
2024-10-17 10:10:00,194.17,194.34,193.83,194.12,2096.0,192.4702,192.6387,192.1332,192.4207,2096.0
2024-10-17 10:15:00,194.15,194.16,193.8,193.92,3271.0,192.4504,192.4603,192.1035,192.2224,3271.0
2024-10-17 10:20:00,193.95,194.19,193.95,194.16,5155.0,192.2521,192.49,192.2521,192.4603,5155.0
2024-10-17 10:25:00,194.14,194.27,193.68,193.93,5082.0,192.4405,192.5693,191.9845,192.2323,5082.0
2024-10-17 10:30:00,193.76,194.16,193.76,194.05,5708.0,192.0638,192.4603,192.0638,192.3513,5708.0
2024-10-17 10:35:00,194.03,194.16,193.67,193.92,5580.0,192.3314,192.4603,191.9746,192.2224,5580.0
2024-10-17 10:40:00,193.9,194.09,193.67,194.09,14800.0,192.2026,192.3909,191.9746,192.3909,14800.0
2024-10-17 10:45:00,194.14,194.69,193.99,194.54,4011.0,192.4405,192.9857,192.2918,192.837,4011.0
2024-10-17 10:50:00,194.57,194.59,194.33,194.38,5028.0,192.8667,192.8865,192.6288,192.6784,5028.0
2024-10-17 10:55:00,194.3,194.82,194.29,194.67,18628.0,192.5991,193.1145,192.5892,192.9658,18628.0
2024-10-17 11:00:00,194.67,194.77,194.6,194.77,7282.0,192.9658,193.065,192.8965,193.065,7282.0
2024-10-17 11:05:00,194.7,195.28,194.69,195.25,6474.0,192.9956,193.5705,192.9857,193.5408,6474.0
2024-10-17 11:10:00,195.21,195.37,194.89,194.96,3954.0,193.5011,193.6597,193.1839,193.2533,3954.0
2024-10-17 11:15:00,195.03,195.14,194.84,194.87,9305.0,193.3227,193.4317,193.1344,193.1641,9305.0
2024-10-17 11:20:00,194.77,194.77,194.59,194.72,3990.0,193.065,193.065,192.8865,193.0154,3990.0
2024-10-17 11:25:00,194.63,194.76,194.57,194.71,12274.0,192.9262,193.0551,192.8667,193.0055,12274.0
2024-10-17 11:30:00,194.63,194.83,194.44,194.44,7079.0,192.9262,193.1244,192.7379,192.7379,7079.0
2024-10-17 11:35:00,194.44,194.57,194.16,194.57,8817.0,192.7379,192.8667,192.4603,192.8667,8817.0
2024-10-17 11:40:00,194.58,194.58,194.34,194.39,1674.0,192.8766,192.8766,192.6387,192.6883,1674.0
2024-10-17 11:45:00,194.4,194.53,194.12,194.13,32504.0,192.6982,192.8271,192.4207,192.4306,32504.0
2024-10-17 11:50:00,194.13,194.13,193.9,194.12,8919.0,192.4306,192.4306,192.2026,192.4207,8919.0
2024-10-17 11:55:00,193.99,193.99,193.29,193.37,3619.0,192.2918,192.2918,191.5979,191.6772,3619.0
2024-10-17 12:00:00,193.37,193.77,193.37,193.52,11903.0,191.6772,192.0737,191.6772,191.8259,11903.0
2024-10-17 12:05:00,193.43,193.45,192.89,192.89,4360.0,191.7367,191.7565,191.2014,191.2014,4360.0
2024-10-17 12:10:00,192.89,192.96,192.74,192.89,2067.0,191.2014,191.2708,191.0527,191.2014,2067.0
2024-10-17 12:15:00,192.84,193.05,192.84,192.91,4546.0,191.1519,191.36,191.1519,191.2213,4546.0
2024-10-17 12:20:00,193.01,193.02,192.73,192.73,3276.0,191.3204,191.3303,191.0428,191.0428,3276.0
2024-10-17 12:25:00,192.74,192.84,192.64,192.79,6319.0,191.0527,191.1519,190.9536,191.1023,6319.0
2024-10-17 12:30:00,192.81,193.04,192.72,192.76,8293.0,191.1221,191.3501,191.0329,191.0726,8293.0
2024-10-17 12:35:00,192.79,192.8,192.65,192.75,4287.0,191.1023,191.1122,190.9635,191.0627,4287.0
2024-10-17 12:40:00,192.8,192.8,192.5,192.59,20217.0,191.1122,191.1122,190.8148,190.9041,20217.0
2024-10-17 12:45:00,192.53,192.53,192.28,192.37,6107.0,190.8446,190.8446,190.5968,190.686,6107.0
2024-10-17 12:50:00,192.28,192.46,191.91,192.03,23669.0,190.5968,190.7752,190.23,190.349,23669.0
2024-10-17 12:55:00,191.98,192.36,191.87,192.36,17759.0,190.2994,190.6761,190.1904,190.6761,17759.0
2024-10-17 13:00:00,192.38,192.38,192.14,192.14,3089.0,190.6959,190.6959,190.458,190.458,3089.0
2024-10-17 13:05:00,192.25,192.59,192.14,192.57,9733.0,190.567,190.9041,190.458,190.8842,9733.0
2024-10-17 13:10:00,192.56,192.69,192.49,192.49,3522.0,190.8743,191.0032,190.8049,190.8049,3522.0
2024-10-17 13:15:00,192.51,192.66,192.51,192.61,2897.0,190.8248,190.9734,190.8248,190.9239,2897.0
2024-10-17 13:20:00,192.57,192.63,192.32,192.38,3607.0,190.8842,190.9437,190.6364,190.6959,3607.0
2024-10-17 13:25:00,192.41,192.46,192.24,192.38,4478.0,190.7256,190.7752,190.5571,190.6959,4478.0
2024-10-17 13:30:00,192.45,192.54,192.37,192.47,5860.0,190.7653,190.8545,190.686,190.7851,5860.0
2024-10-17 13:35:00,192.47,192.81,192.46,192.73,7721.0,190.7851,191.1221,190.7752,191.0428,7721.0
2024-10-17 13:40:00,192.73,192.9,192.68,192.68,3065.0,191.0428,191.2113,190.9933,190.9933,3065.0
2024-10-17 13:45:00,192.74,192.75,192.65,192.74,2000.0,191.0527,191.0627,190.9635,191.0527,2000.0
2024-10-17 13:50:00,192.74,192.74,192.59,192.6,2379.0,191.0527,191.0527,190.9041,190.914,2379.0
2024-10-17 13:55:00,192.66,192.88,192.65,192.81,4903.0,190.9734,191.1915,190.9635,191.1221,4903.0
2024-10-17 14:00:00,192.76,192.78,192.09,192.09,5796.0,191.0726,191.0924,190.4084,190.4084,5796.0
2024-10-17 14:05:00,192.1,192.16,191.96,191.96,8121.0,190.4183,190.4778,190.2796,190.2796,8121.0
2024-10-17 14:10:00,191.96,191.96,191.79,191.92,4955.0,190.2796,190.2796,190.1111,190.2399,4955.0
2024-10-17 14:15:00,191.88,191.89,191.66,191.7,2515.0,190.2003,190.2102,189.9822,190.0218,2515.0
2024-10-17 14:20:00,191.76,191.87,191.65,191.65,8127.0,190.0813,190.1904,189.9723,189.9723,8127.0
2024-10-17 14:25:00,191.66,191.66,191.47,191.52,4382.0,189.9822,189.9822,189.7939,189.8434,4382.0
2024-10-17 14:30:00,191.45,191.86,191.45,191.83,7424.0,189.774,190.1804,189.774,190.1507,7424.0
2024-10-17 14:35:00,191.8,191.91,191.55,191.56,4229.0,190.121,190.23,189.8732,189.8831,4229.0
2024-10-17 14:40:00,191.56,191.56,191.36,191.53,6882.0,189.8831,189.8831,189.6848,189.8533,6882.0
2024-10-17 14:45:00,191.53,191.55,191.37,191.41,4603.0,189.8533,189.8732,189.6947,189.7344,4603.0
2024-10-17 14:50:00,191.42,191.48,191.31,191.31,7464.0,189.7443,189.8038,189.6353,189.6353,7464.0
2024-10-17 14:55:00,191.29,191.6,191.28,191.47,5882.0,189.6154,189.9227,189.6055,189.7939,5882.0
2024-10-17 15:00:00,191.53,191.6,191.38,191.39,4927.0,189.8533,189.9227,189.7046,189.7146,4927.0
2024-10-17 15:05:00,191.39,191.53,191.39,191.53,1569.0,189.7146,189.8533,189.7146,189.8533,1569.0
2024-10-17 15:10:00,191.46,191.53,191.35,191.39,4019.0,189.7839,189.8533,189.6749,189.7146,4019.0
2024-10-17 15:15:00,191.4,191.53,191.21,191.21,7676.0,189.7245,189.8533,189.5361,189.5361,7676.0
2024-10-17 15:20:00,191.31,191.35,191.14,191.14,2770.0,189.6353,189.6749,189.4667,189.4667,2770.0
2024-10-17 15:25:00,191.19,191.29,191.11,191.23,5688.0,189.5163,189.6154,189.437,189.556,5688.0
2024-10-17 15:30:00,191.26,191.34,191.04,191.12,10275.0,189.5857,189.665,189.3676,189.4469,10275.0
2024-10-17 15:35:00,191.15,191.28,190.95,191.27,10536.0,189.4767,189.6055,189.2784,189.5956,10536.0
2024-10-17 15:40:00,191.24,191.4,191.2,191.35,10460.0,189.5659,189.7245,189.5262,189.6749,10460.0
2024-10-17 15:45:00,191.31,191.34,191.14,191.32,17169.0,189.6353,189.665,189.4667,189.6452,17169.0
2024-10-17 15:50:00,191.35,191.44,190.91,191.11,24518.0,189.6749,189.7641,189.2388,189.437,24518.0
2024-10-17 15:55:00,191.05,191.15,190.89,191.05,67113.0,189.3775,189.4767,189.2189,189.3775,67113.0
2024-10-18 09:30:00,191.16,191.39,190.62,191.15,149844.0,189.4866,189.7146,188.9513,189.4767,149844.0
2024-10-18 09:35:00,191.15,191.96,190.59,191.36,8748.0,189.4767,190.2796,188.9216,189.6848,8748.0
2024-10-18 09:40:00,191.14,191.97,190.98,191.87,4231.0,189.4667,190.2895,189.3081,190.1904,4231.0
2024-10-18 09:45:00,191.96,192.08,191.37,191.39,6286.0,190.2796,190.3985,189.6947,189.7146,6286.0
2024-10-18 09:50:00,191.4,191.6,190.9,191.03,25104.0,189.7245,189.9227,189.2288,189.3577,25104.0
2024-10-18 09:55:00,191.03,191.12,190.56,190.59,28032.0,189.3577,189.4469,188.8918,188.9216,28032.0
2024-10-18 10:00:00,190.72,190.96,190.5,190.88,17853.0,189.0504,189.2883,188.8324,189.209,17853.0
2024-10-18 10:05:00,191.0,191.27,190.88,191.26,16129.0,189.328,189.5956,189.209,189.5857,16129.0
2024-10-18 10:10:00,191.34,191.69,191.15,191.67,4661.0,189.665,190.0119,189.4767,189.9921,4661.0
2024-10-18 10:15:00,191.69,191.95,191.66,191.88,65661.0,190.0119,190.2697,189.9822,190.2003,65661.0
2024-10-18 10:20:00,191.8,191.92,191.6,191.84,7600.0,190.121,190.2399,189.9227,190.1606,7600.0
2024-10-18 10:25:00,191.84,191.93,191.72,191.81,5352.0,190.1606,190.2498,190.0417,190.1309,5352.0
2024-10-18 10:30:00,191.81,192.07,191.74,191.98,7595.0,190.1309,190.3886,190.0615,190.2994,7595.0
2024-10-18 10:35:00,191.98,192.41,191.87,192.32,8637.0,190.2994,190.7256,190.1904,190.6364,8637.0
2024-10-18 10:40:00,192.37,192.5,192.3,192.36,5028.0,190.686,190.8148,190.6166,190.6761,5028.0
2024-10-18 10:45:00,192.5,192.63,192.4,192.4,9801.0,190.8148,190.9437,190.7157,190.7157,9801.0
2024-10-18 10:50:00,192.41,192.55,192.22,192.45,6917.0,190.7256,190.8644,190.5373,190.7653,6917.0
2024-10-18 10:55:00,192.51,192.56,192.45,192.46,1504.0,190.8248,190.8743,190.7653,190.7752,1504.0
2024-10-18 11:00:00,192.5,192.68,192.45,192.61,7905.0,190.8148,190.9933,190.7653,190.9239,7905.0
2024-10-18 11:05:00,192.55,192.71,192.4,192.71,6635.0,190.8644,191.023,190.7157,191.023,6635.0
2024-10-18 11:10:00,192.63,192.79,192.63,192.71,2440.0,190.9437,191.1023,190.9437,191.023,2440.0
2024-10-18 11:15:00,192.77,192.93,192.72,192.93,21295.0,191.0825,191.2411,191.0329,191.2411,21295.0
2024-10-18 11:20:00,192.96,193.12,192.95,193.03,4925.0,191.2708,191.4294,191.2609,191.3402,4925.0
2024-10-18 11:25:00,193.03,193.12,192.81,192.81,16377.0,191.3402,191.4294,191.1221,191.1221,16377.0
2024-10-18 11:30:00,192.84,192.92,192.57,192.62,10981.0,191.1519,191.2312,190.8842,190.9338,10981.0
2024-10-18 11:35:00,192.61,192.98,192.61,192.94,9532.0,190.9239,191.2906,190.9239,191.251,9532.0
2024-10-18 11:40:00,192.92,193.22,192.92,193.15,5360.0,191.2312,191.5285,191.2312,191.4592,5360.0
2024-10-18 11:45:00,193.22,193.24,193.06,193.08,6318.0,191.5285,191.5484,191.3699,191.3898,6318.0
2024-10-18 11:50:00,193.09,193.09,192.69,192.83,5905.0,191.3997,191.3997,191.0032,191.142,5905.0
2024-10-18 11:55:00,192.83,192.87,192.75,192.82,3101.0,191.142,191.1816,191.0627,191.132,3101.0
2024-10-18 12:00:00,192.87,192.98,192.86,192.92,3244.0,191.1816,191.2906,191.1717,191.2312,3244.0
2024-10-18 12:05:00,192.9,192.98,192.6,192.71,6018.0,191.2113,191.2906,190.914,191.023,6018.0
2024-10-18 12:10:00,192.59,192.75,192.53,192.75,1424.0,190.9041,191.0627,190.8446,191.0627,1424.0
2024-10-18 12:15:00,192.61,192.96,192.61,192.93,7719.0,190.9239,191.2708,190.9239,191.2411,7719.0
2024-10-18 12:20:00,192.93,192.99,192.73,192.76,8054.0,191.2411,191.3006,191.0428,191.0726,8054.0
2024-10-18 12:25:00,192.76,193.0,192.75,192.87,4971.0,191.0726,191.3105,191.0627,191.1816,4971.0
2024-10-18 12:30:00,192.83,192.83,192.73,192.74,3757.0,191.142,191.142,191.0428,191.0527,3757.0
2024-10-18 12:35:00,192.71,192.74,192.52,192.74,2915.0,191.023,191.0527,190.8347,191.0527,2915.0
2024-10-18 12:40:00,192.74,192.86,192.71,192.77,4869.0,191.0527,191.1717,191.023,191.0825,4869.0
2024-10-18 12:45:00,192.78,192.79,192.58,192.73,1593.0,191.0924,191.1023,190.8941,191.0428,1593.0
2024-10-18 12:50:00,192.79,192.94,192.74,192.94,2529.0,191.1023,191.251,191.0527,191.251,2529.0
2024-10-18 12:55:00,192.98,192.98,192.68,192.71,7122.0,191.2906,191.2906,190.9933,191.023,7122.0
2024-10-18 13:00:00,192.69,192.78,192.63,192.78,5060.0,191.0032,191.0924,190.9437,191.0924,5060.0
2024-10-18 13:05:00,192.74,192.8,192.67,192.75,5599.0,191.0527,191.1122,190.9834,191.0627,5599.0
2024-10-18 13:10:00,192.75,192.92,192.7,192.72,11610.0,191.0627,191.2312,191.0131,191.0329,11610.0
2024-10-18 13:15:00,192.73,192.8,192.62,192.78,9953.0,191.0428,191.1122,190.9338,191.0924,9953.0
2024-10-18 13:20:00,192.71,192.88,192.71,192.81,4764.0,191.023,191.1915,191.023,191.1221,4764.0
2024-10-18 13:25:00,192.81,192.95,192.71,192.84,14724.0,191.1221,191.2609,191.023,191.1519,14724.0
2024-10-18 13:30:00,192.76,193.05,192.69,193.05,22395.0,191.0726,191.36,191.0032,191.36,22395.0
2024-10-18 13:35:00,192.99,193.12,192.88,192.91,3918.0,191.3006,191.4294,191.1915,191.2213,3918.0
2024-10-18 13:40:00,192.93,193.11,192.93,193.09,4145.0,191.2411,191.4195,191.2411,191.3997,4145.0
2024-10-18 13:45:00,193.09,193.11,193.02,193.03,2449.0,191.3997,191.4195,191.3303,191.3402,2449.0
2024-10-18 13:50:00,193.01,193.13,193.01,193.07,1735.0,191.3204,191.4393,191.3204,191.3799,1735.0
2024-10-18 13:55:00,193.09,193.09,193.01,193.06,3757.0,191.3997,191.3997,191.3204,191.3699,3757.0
2024-10-18 14:00:00,193.02,193.02,192.76,192.94,6410.0,191.3303,191.3303,191.0726,191.251,6410.0
2024-10-18 14:05:00,192.94,192.97,192.82,192.89,2300.0,191.251,191.2807,191.132,191.2014,2300.0
2024-10-18 14:10:00,192.9,193.12,192.9,193.11,4902.0,191.2113,191.4294,191.2113,191.4195,4902.0
2024-10-18 14:15:00,193.17,193.27,193.15,193.22,3220.0,191.479,191.5781,191.4592,191.5285,3220.0
2024-10-18 14:20:00,193.26,193.32,193.23,193.31,1230.0,191.5682,191.6277,191.5385,191.6178,1230.0
2024-10-18 14:25:00,193.28,193.42,193.28,193.38,6699.0,191.588,191.7268,191.588,191.6871,6699.0
2024-10-18 14:30:00,193.4,193.4,193.08,193.14,7972.0,191.707,191.707,191.3898,191.4492,7972.0
2024-10-18 14:35:00,193.21,193.24,193.18,193.24,3734.0,191.5186,191.5484,191.4889,191.5484,3734.0
2024-10-18 14:40:00,193.25,193.26,193.14,193.2,4759.0,191.5583,191.5682,191.4492,191.5087,4759.0
2024-10-18 14:45:00,193.15,193.23,193.14,193.23,1566.0,191.4592,191.5385,191.4492,191.5385,1566.0
2024-10-18 14:50:00,193.23,193.3,193.17,193.25,2715.0,191.5385,191.6078,191.479,191.5583,2715.0
2024-10-18 14:55:00,193.27,193.34,193.22,193.27,7234.0,191.5781,191.6475,191.5285,191.5781,7234.0
2024-10-18 15:00:00,193.26,193.26,193.03,193.06,9324.0,191.5682,191.5682,191.3402,191.3699,9324.0
2024-10-18 15:05:00,193.13,193.29,193.11,193.16,5221.0,191.4393,191.5979,191.4195,191.4691,5221.0
2024-10-18 15:10:00,193.11,193.12,192.99,193.12,4298.0,191.4195,191.4294,191.3006,191.4294,4298.0
2024-10-18 15:15:00,193.06,193.22,192.97,192.97,7229.0,191.3699,191.5285,191.2807,191.2807,7229.0
2024-10-18 15:20:00,193.02,193.15,193.02,193.11,7044.0,191.3303,191.4592,191.3303,191.4195,7044.0
2024-10-18 15:25:00,193.14,193.26,193.1,193.26,8890.0,191.4492,191.5682,191.4096,191.5682,8890.0
2024-10-18 15:30:00,193.27,193.43,193.17,193.37,15163.0,191.5781,191.7367,191.479,191.6772,15163.0
2024-10-18 15:35:00,193.33,193.49,193.25,193.31,7736.0,191.6376,191.7962,191.5583,191.6178,7736.0
2024-10-18 15:40:00,193.34,193.49,193.25,193.35,27382.0,191.6475,191.7962,191.5583,191.6574,27382.0
2024-10-18 15:45:00,193.34,193.48,193.15,193.4,22013.0,191.6475,191.7863,191.4592,191.707,22013.0
2024-10-18 15:50:00,193.36,193.4,193.22,193.3,28756.0,191.6673,191.707,191.5285,191.6078,28756.0
2024-10-18 15:55:00,193.34,193.4,193.17,193.3,73790.0,191.6475,191.707,191.479,191.6078,73790.0
2024-10-21 09:30:00,192.48,193.0,191.58,192.55,13861.0,190.795,191.3105,189.9029,190.8644,13861.0
2024-10-21 09:35:00,192.36,192.36,191.74,192.34,3840.0,190.6761,190.6761,190.0615,190.6562,3840.0
2024-10-21 09:40:00,191.97,191.98,191.14,191.3,1974.0,190.2895,190.2994,189.4667,189.6253,1974.0
2024-10-21 09:45:00,191.43,191.78,191.06,191.17,2590.0,189.7542,190.1011,189.3874,189.4965,2590.0
2024-10-21 09:50:00,191.11,191.49,190.91,191.0,5894.0,189.437,189.8137,189.2388,189.328,5894.0
2024-10-21 09:55:00,191.0,191.12,190.89,190.97,4229.0,189.328,189.4469,189.2189,189.2982,4229.0
2024-10-21 10:00:00,190.95,191.1,190.76,190.85,4539.0,189.2784,189.4271,189.0901,189.1793,4539.0
2024-10-21 10:05:00,190.83,190.83,190.65,190.74,9996.0,189.1595,189.1595,188.981,189.0702,9996.0
2024-10-21 10:10:00,190.67,190.82,190.57,190.76,7525.0,189.0009,189.1495,188.9017,189.0901,7525.0
2024-10-21 10:15:00,191.06,191.25,191.0,191.08,3605.0,189.3874,189.5758,189.328,189.4073,3605.0
2024-10-21 10:20:00,191.06,191.2,190.93,190.96,13190.0,189.3874,189.5262,189.2586,189.2883,13190.0
2024-10-21 10:25:00,190.95,191.12,190.65,190.66,5867.0,189.2784,189.4469,188.981,188.9909,5867.0
2024-10-21 10:30:00,190.67,190.84,190.56,190.72,5382.0,189.0009,189.1694,188.8918,189.0504,5382.0
2024-10-21 10:35:00,190.81,191.13,190.68,191.13,2979.0,189.1396,189.4568,189.0108,189.4568,2979.0
2024-10-21 10:40:00,191.17,191.18,190.92,191.18,2192.0,189.4965,189.5064,189.2487,189.5064,2192.0
2024-10-21 10:45:00,191.03,191.11,190.7,190.71,8277.0,189.3577,189.437,189.0306,189.0405,8277.0
2024-10-21 10:50:00,190.71,190.75,190.34,190.34,6168.0,189.0405,189.0802,188.6738,188.6738,6168.0
2024-10-21 10:55:00,190.46,190.62,190.41,190.42,5435.0,188.7927,188.9513,188.7431,188.7531,5435.0
2024-10-21 11:00:00,190.43,190.5,190.07,190.12,3741.0,188.763,188.8324,188.4061,188.4557,3741.0
2024-10-21 11:05:00,190.06,190.06,189.46,189.57,8870.0,188.3962,188.3962,187.8015,187.9105,8870.0
2024-10-21 11:10:00,189.56,189.69,189.56,189.66,17192.0,187.9006,188.0294,187.9006,187.9997,17192.0
2024-10-21 11:15:00,189.6,189.72,189.55,189.57,11093.0,187.9402,188.0592,187.8907,187.9105,11093.0
2024-10-21 11:20:00,189.71,189.74,189.6,189.7,9299.0,188.0493,188.079,187.9402,188.0394,9299.0
2024-10-21 11:25:00,189.7,189.7,189.56,189.56,2426.0,188.0394,188.0394,187.9006,187.9006,2426.0
2024-10-21 11:30:00,189.54,189.66,189.52,189.57,6582.0,187.8808,187.9997,187.8609,187.9105,6582.0
2024-10-21 11:35:00,189.53,189.53,189.37,189.48,4475.0,187.8708,187.8708,187.7122,187.8213,4475.0
2024-10-21 11:40:00,189.43,189.75,189.43,189.67,22662.0,187.7717,188.0889,187.7717,188.0096,22662.0
2024-10-21 11:45:00,189.66,189.72,189.61,189.7,5302.0,187.9997,188.0592,187.9501,188.0394,5302.0
2024-10-21 11:50:00,189.7,189.83,189.66,189.8,20860.0,188.0394,188.1682,187.9997,188.1385,20860.0
2024-10-21 11:55:00,189.81,189.93,189.73,189.88,6718.0,188.1484,188.2673,188.0691,188.2178,6718.0
2024-10-21 12:00:00,189.93,189.93,189.58,189.75,4004.0,188.2673,188.2673,187.9204,188.0889,4004.0
2024-10-21 12:05:00,189.69,189.82,189.67,189.75,2355.0,188.0294,188.1583,188.0096,188.0889,2355.0
2024-10-21 12:10:00,189.77,189.83,189.69,189.76,1802.0,188.1087,188.1682,188.0294,188.0988,1802.0
2024-10-21 12:15:00,189.79,189.79,189.68,189.74,2624.0,188.1286,188.1286,188.0195,188.079,2624.0
2024-10-21 12:20:00,189.74,189.74,189.61,189.66,1684.0,188.079,188.079,187.9501,187.9997,1684.0
2024-10-21 12:25:00,189.66,190.01,189.65,190.01,3611.0,187.9997,188.3466,187.9898,188.3466,3611.0
2024-10-21 12:30:00,190.02,190.04,189.96,190.04,1050.0,188.3566,188.3764,188.2971,188.3764,1050.0
2024-10-21 12:35:00,190.2,190.25,190.11,190.11,1604.0,188.535,188.5845,188.4458,188.4458,1604.0
2024-10-21 12:40:00,190.18,190.31,190.18,190.26,1143.0,188.5152,188.644,188.5152,188.5945,1143.0
2024-10-21 12:45:00,190.31,190.34,190.08,190.31,5813.0,188.644,188.6738,188.416,188.644,5813.0
2024-10-21 12:50:00,190.23,190.5,190.21,190.47,4877.0,188.5647,188.8324,188.5449,188.8026,4877.0
2024-10-21 12:55:00,190.55,190.63,190.47,190.63,2577.0,188.8819,188.9612,188.8026,188.9612,2577.0
2024-10-21 13:00:00,190.63,190.79,190.6,190.6,2879.0,188.9612,189.1198,188.9315,188.9315,2879.0
2024-10-21 13:05:00,190.64,190.65,190.49,190.49,597.0,188.9711,188.981,188.8224,188.8224,597.0
2024-10-21 13:10:00,190.45,190.49,190.27,190.39,5898.0,188.7828,188.8224,188.6044,188.7233,5898.0
2024-10-21 13:15:00,190.5,190.5,190.38,190.39,2327.0,188.8324,188.8324,188.7134,188.7233,2327.0
2024-10-21 13:20:00,190.37,190.52,190.37,190.5,553.0,188.7035,188.8522,188.7035,188.8324,553.0
2024-10-21 13:25:00,190.47,190.47,190.26,190.26,1551.0,188.8026,188.8026,188.5945,188.5945,1551.0
2024-10-21 13:30:00,190.18,190.18,190.02,190.16,3649.0,188.5152,188.5152,188.3566,188.4953,3649.0
2024-10-21 13:35:00,190.16,190.27,190.1,190.2,2279.0,188.4953,188.6044,188.4359,188.535,2279.0
2024-10-21 13:40:00,190.24,190.44,190.23,190.35,1362.0,188.5746,188.7729,188.5647,188.6837,1362.0
2024-10-21 13:45:00,190.48,190.49,190.37,190.46,2098.0,188.8125,188.8224,188.7035,188.7927,2098.0
2024-10-21 13:50:00,190.42,190.56,190.41,190.49,3009.0,188.7531,188.8918,188.7431,188.8224,3009.0
2024-10-21 13:55:00,190.39,190.44,190.35,190.41,959.0,188.7233,188.7729,188.6837,188.7431,959.0
2024-10-21 14:00:00,190.32,190.41,190.2,190.41,4728.0,188.6539,188.7431,188.535,188.7431,4728.0
2024-10-21 14:05:00,190.42,190.52,190.3,190.31,2699.0,188.7531,188.8522,188.6341,188.644,2699.0
2024-10-21 14:10:00,190.2,190.2,189.86,189.93,2086.0,188.535,188.535,188.198,188.2673,2086.0
2024-10-21 14:15:00,189.86,189.99,189.84,189.95,1879.0,188.198,188.3268,188.1781,188.2872,1879.0
2024-10-21 14:20:00,190.05,190.05,189.64,189.73,7108.0,188.3863,188.3863,187.9799,188.0691,7108.0
2024-10-21 14:25:00,189.73,189.79,189.65,189.71,1306.0,188.0691,188.1286,187.9898,188.0493,1306.0
2024-10-21 14:30:00,189.71,189.77,189.5,189.77,6333.0,188.0493,188.1087,187.8411,188.1087,6333.0
2024-10-21 14:35:00,189.78,189.85,189.73,189.84,2323.0,188.1187,188.188,188.0691,188.1781,2323.0
2024-10-21 14:40:00,189.81,189.85,189.74,189.74,8885.0,188.1484,188.188,188.079,188.079,8885.0
2024-10-21 14:45:00,189.68,189.86,189.66,189.86,3188.0,188.0195,188.198,187.9997,188.198,3188.0
2024-10-21 14:50:00,189.8,189.97,189.73,189.9,5091.0,188.1385,188.307,188.0691,188.2376,5091.0
2024-10-21 14:55:00,189.84,189.9,189.67,189.73,3542.0,188.1781,188.2376,188.0096,188.0691,3542.0
2024-10-21 15:00:00,189.73,189.74,189.56,189.6,5600.0,188.0691,188.079,187.9006,187.9402,5600.0
2024-10-21 15:05:00,189.6,189.81,189.57,189.81,5097.0,187.9402,188.1484,187.9105,188.1484,5097.0
2024-10-21 15:10:00,189.83,190.06,189.81,190.02,2289.0,188.1682,188.3962,188.1484,188.3566,2289.0
2024-10-21 15:15:00,190.06,190.11,189.93,190.0,4335.0,188.3962,188.4458,188.2673,188.3367,4335.0
2024-10-21 15:20:00,190.0,190.0,189.67,189.84,9313.0,188.3367,188.3367,188.0096,188.1781,9313.0
2024-10-21 15:25:00,189.84,189.93,189.79,189.9,4458.0,188.1781,188.2673,188.1286,188.2376,4458.0
2024-10-21 15:30:00,189.82,189.84,189.54,189.54,4256.0,188.1583,188.1781,187.8808,187.8808,4256.0
2024-10-21 15:35:00,189.62,189.72,189.61,189.65,2256.0,187.9601,188.0592,187.9501,187.9898,2256.0
2024-10-21 15:40:00,189.63,189.83,189.6,189.61,10815.0,187.97,188.1682,187.9402,187.9501,10815.0
2024-10-21 15:45:00,189.58,189.71,189.5,189.53,7982.0,187.9204,188.0493,187.8411,187.8708,7982.0
2024-10-21 15:50:00,189.46,189.48,189.21,189.36,10154.0,187.8015,187.8213,187.5536,187.7023,10154.0
2024-10-21 15:55:00,189.32,189.51,189.18,189.51,42458.0,187.6627,187.851,187.5239,187.851,42458.0
2024-10-22 09:30:00,188.41,188.93,187.49,187.75,33574.0,186.7606,187.2761,185.8487,186.1064,33574.0
2024-10-22 09:35:00,187.75,188.16,187.49,187.76,5242.0,186.1064,186.5128,185.8487,186.1163,5242.0
2024-10-22 09:40:00,187.62,188.07,187.22,187.91,6720.0,185.9776,186.4236,185.5811,186.265,6720.0
2024-10-22 09:45:00,187.91,188.58,187.9,188.58,10400.0,186.265,186.9292,186.2551,186.9292,10400.0
2024-10-22 09:50:00,188.27,188.27,187.62,187.68,4836.0,186.6219,186.6219,185.9776,186.037,4836.0
2024-10-22 09:55:00,187.64,187.95,187.41,187.94,6995.0,185.9974,186.3047,185.7694,186.2948,6995.0
2024-10-22 10:00:00,187.82,188.11,187.41,187.41,9913.0,186.1758,186.4633,185.7694,185.7694,9913.0
2024-10-22 10:05:00,187.4,187.72,187.31,187.72,2060.0,185.7595,186.0767,185.6703,186.0767,2060.0
2024-10-22 10:10:00,187.69,187.69,187.49,187.59,2989.0,186.0469,186.0469,185.8487,185.9478,2989.0
2024-10-22 10:15:00,187.7,187.96,187.68,187.84,4784.0,186.0569,186.3146,186.037,186.1956,4784.0
2024-10-22 10:20:00,188.02,188.08,187.93,188.08,8079.0,186.3741,186.4335,186.2848,186.4335,8079.0
2024-10-22 10:25:00,187.93,188.03,187.78,187.91,4615.0,186.2848,186.384,186.1362,186.265,4615.0
2024-10-22 10:30:00,187.9,188.14,187.78,188.0,13080.0,186.2551,186.493,186.1362,186.3542,13080.0
2024-10-22 10:35:00,188.02,188.38,187.95,188.27,4473.0,186.3741,186.7309,186.3047,186.6219,4473.0
2024-10-22 10:40:00,188.27,188.56,188.16,188.35,6058.0,186.6219,186.9093,186.5128,186.7012,6058.0
2024-10-22 10:45:00,188.25,188.26,188.09,188.11,4530.0,186.602,186.612,186.4434,186.4633,4530.0
2024-10-22 10:50:00,188.1,188.34,188.0,188.2,2709.0,186.4534,186.6913,186.3542,186.5525,2709.0
2024-10-22 10:55:00,188.31,188.38,188.31,188.31,900.0,186.6615,186.7309,186.6615,186.6615,900.0
2024-10-22 11:00:00,188.31,188.31,188.07,188.12,6084.0,186.6615,186.6615,186.4236,186.4732,6084.0
2024-10-22 11:05:00,188.12,188.35,188.1,188.29,7363.0,186.4732,186.7012,186.4534,186.6417,7363.0
2024-10-22 11:10:00,188.29,188.36,188.17,188.26,2353.0,186.6417,186.7111,186.5227,186.612,2353.0
2024-10-22 11:15:00,188.26,188.75,188.19,188.66,74869.0,186.612,187.0977,186.5426,187.0085,74869.0
2024-10-22 11:20:00,188.58,188.66,188.07,188.09,13082.0,186.9292,187.0085,186.4236,186.4434,13082.0
2024-10-22 11:25:00,188.14,188.3,187.95,187.95,14150.0,186.493,186.6516,186.3047,186.3047,14150.0
2024-10-22 11:30:00,188.07,188.15,187.85,187.87,4670.0,186.4236,186.5029,186.2055,186.2254,4670.0
2024-10-22 11:35:00,187.9,188.0,187.87,188.0,1083.0,186.2551,186.3542,186.2254,186.3542,1083.0
2024-10-22 11:40:00,187.92,187.96,187.82,187.89,5862.0,186.2749,186.3146,186.1758,186.2452,5862.0
2024-10-22 11:45:00,187.89,188.06,187.88,187.98,13058.0,186.2452,186.4137,186.2353,186.3344,13058.0
2024-10-22 11:50:00,187.98,188.06,187.98,188.04,4261.0,186.3344,186.4137,186.3344,186.3939,4261.0
2024-10-22 11:55:00,188.04,188.17,187.92,188.12,15311.0,186.3939,186.5227,186.2749,186.4732,15311.0
2024-10-22 12:00:00,188.19,188.52,188.13,188.28,9180.0,186.5426,186.8697,186.4831,186.6318,9180.0
2024-10-22 12:05:00,188.38,188.52,188.14,188.23,25610.0,186.7309,186.8697,186.493,186.5822,25610.0
2024-10-22 12:10:00,188.18,188.29,188.05,188.08,19875.0,186.5327,186.6417,186.4038,186.4335,19875.0
2024-10-22 12:15:00,188.01,188.28,187.86,188.18,9567.0,186.3641,186.6318,186.2155,186.5327,9567.0
2024-10-22 12:20:00,188.13,188.21,188.06,188.18,3315.0,186.4831,186.5624,186.4137,186.5327,3315.0
2024-10-22 12:25:00,188.18,188.28,188.09,188.11,18801.0,186.5327,186.6318,186.4434,186.4633,18801.0
2024-10-22 12:30:00,188.25,188.34,188.19,188.23,11140.0,186.602,186.6913,186.5426,186.5822,11140.0
2024-10-22 12:35:00,188.25,188.26,188.0,188.12,4642.0,186.602,186.612,186.3542,186.4732,4642.0
2024-10-22 12:40:00,188.21,188.24,188.02,188.09,5067.0,186.5624,186.5921,186.3741,186.4434,5067.0
2024-10-22 12:45:00,188.12,188.12,188.0,188.07,3401.0,186.4732,186.4732,186.3542,186.4236,3401.0
2024-10-22 12:50:00,188.07,188.2,187.86,188.14,12656.0,186.4236,186.5525,186.2155,186.493,12656.0
2024-10-22 12:55:00,188.14,188.25,188.04,188.04,2777.0,186.493,186.602,186.3939,186.3939,2777.0
2024-10-22 13:00:00,188.12,188.52,188.11,188.41,4296.0,186.4732,186.8697,186.4633,186.7606,4296.0
2024-10-22 13:05:00,188.44,188.49,188.38,188.38,478.0,186.7904,186.8399,186.7309,186.7309,478.0
2024-10-22 13:10:00,188.44,188.85,188.43,188.85,7959.0,186.7904,187.1968,186.7805,187.1968,7959.0
2024-10-22 13:15:00,188.96,189.0,188.62,188.69,5124.0,187.3058,187.3455,186.9688,187.0382,5124.0
2024-10-22 13:20:00,188.69,188.75,188.61,188.74,1368.0,187.0382,187.0977,186.9589,187.0878,1368.0
2024-10-22 13:25:00,188.83,188.91,188.78,188.81,2253.0,187.177,187.2563,187.1274,187.1571,2253.0
2024-10-22 13:30:00,188.79,188.99,188.75,188.99,4939.0,187.1373,187.3356,187.0977,187.3356,4939.0
2024-10-22 13:35:00,189.03,189.28,189.03,189.13,3299.0,187.3752,187.623,187.3752,187.4743,3299.0
2024-10-22 13:40:00,189.15,189.43,189.07,189.41,3780.0,187.4942,187.7717,187.4149,187.7519,3780.0
2024-10-22 13:45:00,189.43,189.48,189.36,189.36,1166.0,187.7717,187.8213,187.7023,187.7023,1166.0
2024-10-22 13:50:00,189.46,189.46,189.39,189.45,965.0,187.8015,187.8015,187.7321,187.7915,965.0
2024-10-22 13:55:00,189.53,189.53,189.25,189.25,3363.0,187.8708,187.8708,187.5933,187.5933,3363.0
2024-10-22 14:00:00,189.25,189.44,189.18,189.44,4061.0,187.5933,187.7816,187.5239,187.7816,4061.0
2024-10-22 14:05:00,189.44,189.46,189.3,189.3,3828.0,187.7816,187.8015,187.6429,187.6429,3828.0
2024-10-22 14:10:00,189.36,189.58,189.21,189.39,10426.0,187.7023,187.9204,187.5536,187.7321,10426.0
2024-10-22 14:15:00,189.31,189.33,189.0,189.11,71925.0,187.6528,187.6726,187.3455,187.4545,71925.0
2024-10-22 14:20:00,189.07,189.08,188.87,188.97,3571.0,187.4149,187.4248,187.2166,187.3157,3571.0
2024-10-22 14:25:00,188.96,189.06,188.92,189.06,2174.0,187.3058,187.405,187.2662,187.405,2174.0
2024-10-22 14:30:00,189.03,189.03,188.83,188.84,7194.0,187.3752,187.3752,187.177,187.1869,7194.0
2024-10-22 14:35:00,188.8,188.81,188.77,188.78,998.0,187.1472,187.1571,187.1175,187.1274,998.0
2024-10-22 14:40:00,188.69,188.81,188.69,188.81,2862.0,187.0382,187.1571,187.0382,187.1571,2862.0
2024-10-22 14:45:00,188.86,188.98,188.81,188.97,2848.0,187.2067,187.3257,187.1571,187.3157,2848.0
2024-10-22 14:50:00,188.92,189.01,188.91,189.0,2206.0,187.2662,187.3554,187.2563,187.3455,2206.0
2024-10-22 14:55:00,189.01,189.02,188.89,188.9,4625.0,187.3554,187.3653,187.2364,187.2464,4625.0
2024-10-22 15:00:00,188.84,189.0,188.84,188.99,3081.0,187.1869,187.3455,187.1869,187.3356,3081.0
2024-10-22 15:05:00,188.99,189.1,188.95,189.1,9734.0,187.3356,187.4446,187.2959,187.4446,9734.0
2024-10-22 15:10:00,189.12,189.16,189.09,189.09,3569.0,187.4644,187.5041,187.4347,187.4347,3569.0
2024-10-22 15:15:00,189.13,189.5,189.13,189.46,3012.0,187.4743,187.8411,187.4743,187.8015,3012.0
2024-10-22 15:20:00,189.46,189.49,189.39,189.44,3429.0,187.8015,187.8312,187.7321,187.7816,3429.0
2024-10-22 15:25:00,189.41,189.46,189.18,189.25,4356.0,187.7519,187.8015,187.5239,187.5933,4356.0
2024-10-22 15:30:00,189.25,189.49,189.25,189.45,7850.0,187.5933,187.8312,187.5933,187.7915,7850.0
2024-10-22 15:35:00,189.45,189.49,189.28,189.3,6769.0,187.7915,187.8312,187.623,187.6429,6769.0
2024-10-22 15:40:00,189.29,189.52,189.24,189.47,9716.0,187.6329,187.8609,187.5834,187.8114,9716.0
2024-10-22 15:45:00,189.48,189.64,189.45,189.46,15956.0,187.8213,187.9799,187.7915,187.8015,15956.0
2024-10-22 15:50:00,189.49,189.82,189.46,189.62,17696.0,187.8312,188.1583,187.8015,187.9601,17696.0
2024-10-22 15:55:00,189.57,189.67,189.45,189.58,49558.0,187.9105,188.0096,187.7915,187.9204,49558.0
2024-10-23 09:30:00,189.4,189.83,189.06,189.78,25656.0,187.742,188.1682,187.405,188.1187,25656.0
2024-10-23 09:35:00,189.53,189.65,189.3,189.3,4638.0,187.8708,187.9898,187.6429,187.6429,4638.0
2024-10-23 09:40:00,189.4,189.98,189.39,189.98,3566.0,187.742,188.3169,187.7321,188.3169,3566.0
2024-10-23 09:45:00,189.89,189.97,189.49,189.53,3466.0,188.2277,188.307,187.8312,187.8708,3466.0
2024-10-23 09:50:00,189.68,189.69,188.95,188.96,5266.0,188.0195,188.0294,187.2959,187.3058,5266.0
2024-10-23 09:55:00,188.91,188.96,188.54,188.66,5127.0,187.2563,187.3058,186.8895,187.0085,5127.0
2024-10-23 10:00:00,188.56,188.91,188.37,188.85,11128.0,186.9093,187.2563,186.721,187.1968,11128.0
2024-10-23 10:05:00,188.83,188.97,188.78,188.84,5960.0,187.177,187.3157,187.1274,187.1869,5960.0
2024-10-23 10:10:00,188.92,189.04,188.33,188.33,8539.0,187.2662,187.3851,186.6813,186.6813,8539.0
2024-10-23 10:15:00,188.25,188.41,188.14,188.14,10368.0,186.602,186.7606,186.493,186.493,10368.0
2024-10-23 10:20:00,188.16,188.35,188.15,188.34,1696.0,186.5128,186.7012,186.5029,186.6913,1696.0
2024-10-23 10:25:00,188.44,188.47,188.26,188.45,5675.0,186.7904,186.8201,186.612,186.8003,5675.0
2024-10-23 10:30:00,188.5,188.5,188.37,188.4,2783.0,186.8499,186.8499,186.721,186.7507,2783.0
2024-10-23 10:35:00,188.4,188.47,188.34,188.43,712.0,186.7507,186.8201,186.6913,186.7805,712.0
2024-10-23 10:40:00,188.49,188.55,188.34,188.44,4552.0,186.8399,186.8994,186.6913,186.7904,4552.0
2024-10-23 10:45:00,188.44,188.53,188.27,188.27,8653.0,186.7904,186.8796,186.6219,186.6219,8653.0
2024-10-23 10:50:00,188.2,188.25,187.79,187.79,62580.0,186.5525,186.602,186.1461,186.1461,62580.0
2024-10-23 10:55:00,187.76,187.76,187.65,187.65,4007.0,186.1163,186.1163,186.0073,186.0073,4007.0
2024-10-23 11:00:00,187.56,187.95,187.56,187.92,10666.0,185.9181,186.3047,185.9181,186.2749,10666.0
2024-10-23 11:05:00,187.99,187.99,187.87,187.93,8597.0,186.3443,186.3443,186.2254,186.2848,8597.0
2024-10-23 11:10:00,187.93,187.99,187.75,187.95,8828.0,186.2848,186.3443,186.1064,186.3047,8828.0
2024-10-23 11:15:00,187.97,188.34,187.97,188.33,7109.0,186.3245,186.6913,186.3245,186.6813,7109.0
2024-10-23 11:20:00,188.27,188.51,188.27,188.41,5965.0,186.6219,186.8598,186.6219,186.7606,5965.0
2024-10-23 11:25:00,188.38,188.47,188.24,188.25,5628.0,186.7309,186.8201,186.5921,186.602,5628.0
2024-10-23 11:30:00,188.18,188.18,187.95,187.95,1179.0,186.5327,186.5327,186.3047,186.3047,1179.0
2024-10-23 11:35:00,188.08,188.18,188.08,188.08,761.0,186.4335,186.5327,186.4335,186.4335,761.0
2024-10-23 11:40:00,188.08,188.21,188.08,188.19,2730.0,186.4335,186.5624,186.4335,186.5426,2730.0
2024-10-23 11:45:00,188.12,188.17,188.06,188.17,2075.0,186.4732,186.5227,186.4137,186.5227,2075.0
2024-10-23 11:50:00,188.17,188.4,188.17,188.4,5497.0,186.5227,186.7507,186.5227,186.7507,5497.0
2024-10-23 11:55:00,188.4,188.49,188.35,188.41,3922.0,186.7507,186.8399,186.7012,186.7606,3922.0
2024-10-23 12:00:00,188.36,188.42,188.21,188.21,1857.0,186.7111,186.7706,186.5624,186.5624,1857.0
2024-10-23 12:05:00,188.27,188.38,188.21,188.27,2866.0,186.6219,186.7309,186.5624,186.6219,2866.0
2024-10-23 12:10:00,188.33,188.41,188.15,188.21,8363.0,186.6813,186.7606,186.5029,186.5624,8363.0
2024-10-23 12:15:00,188.17,188.47,188.16,188.47,3512.0,186.5227,186.8201,186.5128,186.8201,3512.0
2024-10-23 12:20:00,188.53,188.53,188.35,188.43,2240.0,186.8796,186.8796,186.7012,186.7805,2240.0
2024-10-23 12:25:00,188.43,188.49,188.34,188.34,3200.0,186.7805,186.8399,186.6913,186.6913,3200.0
2024-10-23 12:30:00,188.33,188.38,188.24,188.24,1000.0,186.6813,186.7309,186.5921,186.5921,1000.0
2024-10-23 12:35:00,188.33,188.41,188.3,188.4,563.0,186.6813,186.7606,186.6516,186.7507,563.0
2024-10-23 12:40:00,188.31,188.35,188.31,188.35,500.0,186.6615,186.7012,186.6615,186.7012,500.0
2024-10-23 12:45:00,188.33,188.62,188.3,188.54,4682.0,186.6813,186.9688,186.6516,186.8895,4682.0
2024-10-23 12:50:00,188.53,188.61,188.41,188.45,5072.0,186.8796,186.9589,186.7606,186.8003,5072.0
2024-10-23 12:55:00,188.51,188.57,188.43,188.57,3510.0,186.8598,186.9192,186.7805,186.9192,3510.0
2024-10-23 13:00:00,188.52,188.66,188.44,188.44,3751.0,186.8697,187.0085,186.7904,186.7904,3751.0
2024-10-23 13:05:00,188.47,188.54,188.38,188.4,1783.0,186.8201,186.8895,186.7309,186.7507,1783.0
2024-10-23 13:10:00,188.49,188.49,188.38,188.41,1893.0,186.8399,186.8399,186.7309,186.7606,1893.0
2024-10-23 13:15:00,188.46,188.49,188.42,188.43,2198.0,186.8102,186.8399,186.7706,186.7805,2198.0
2024-10-23 13:20:00,188.48,188.73,188.48,188.6,2889.0,186.83,187.0778,186.83,186.949,2889.0
2024-10-23 13:25:00,188.69,188.8,188.59,188.67,1572.0,187.0382,187.1472,186.9391,187.0184,1572.0
2024-10-23 13:30:00,188.71,188.71,188.56,188.56,2160.0,187.058,187.058,186.9093,186.9093,2160.0
2024-10-23 13:35:00,188.69,188.72,188.59,188.59,2968.0,187.0382,187.0679,186.9391,186.9391,2968.0
2024-10-23 13:40:00,188.69,188.83,188.65,188.81,3395.0,187.0382,187.177,186.9985,187.1571,3395.0
2024-10-23 13:45:00,188.83,188.98,188.82,188.95,3722.0,187.177,187.3257,187.1671,187.2959,3722.0
2024-10-23 13:50:00,189.0,189.05,188.88,188.88,4388.0,187.3455,187.395,187.2265,187.2265,4388.0
2024-10-23 13:55:00,188.94,189.0,188.88,188.89,2836.0,187.286,187.3455,187.2265,187.2364,2836.0
2024-10-23 14:00:00,188.99,189.06,188.86,188.91,3021.0,187.3356,187.405,187.2067,187.2563,3021.0
2024-10-23 14:05:00,188.82,188.98,188.77,188.98,2971.0,187.1671,187.3257,187.1175,187.3257,2971.0
2024-10-23 14:10:00,189.0,189.0,188.77,188.78,5936.0,187.3455,187.3455,187.1175,187.1274,5936.0
2024-10-23 14:15:00,188.77,188.81,188.39,188.39,3385.0,187.1175,187.1571,186.7408,186.7408,3385.0
2024-10-23 14:20:00,188.44,188.77,188.42,188.71,4648.0,186.7904,187.1175,186.7706,187.058,4648.0
2024-10-23 14:25:00,188.73,188.85,188.67,188.71,4922.0,187.0778,187.1968,187.0184,187.058,4922.0
2024-10-23 14:30:00,188.65,189.13,188.64,189.06,3393.0,186.9985,187.4743,186.9886,187.405,3393.0
2024-10-23 14:35:00,189.09,189.2,189.07,189.07,5042.0,187.4347,187.5437,187.4149,187.4149,5042.0
2024-10-23 14:40:00,189.15,189.24,189.0,189.2,2296.0,187.4942,187.5834,187.3455,187.5437,2296.0
2024-10-23 14:45:00,189.2,189.2,188.93,188.93,5774.0,187.5437,187.5437,187.2761,187.2761,5774.0
2024-10-23 14:50:00,188.98,188.98,188.81,188.81,1615.0,187.3257,187.3257,187.1571,187.1571,1615.0
2024-10-23 14:55:00,188.86,188.93,188.79,188.93,5198.0,187.2067,187.2761,187.1373,187.2761,5198.0
2024-10-23 15:00:00,188.93,188.93,188.6,188.68,4949.0,187.2761,187.2761,186.949,187.0283,4949.0
2024-10-23 15:05:00,188.62,188.87,188.62,188.79,4911.0,186.9688,187.2166,186.9688,187.1373,4911.0
2024-10-23 15:10:00,188.76,188.88,188.41,188.43,10636.0,187.1076,187.2265,186.7606,186.7805,10636.0
2024-10-23 15:15:00,188.45,188.59,188.25,188.59,14266.0,186.8003,186.9391,186.602,186.9391,14266.0
2024-10-23 15:20:00,188.61,188.7,188.54,188.62,5885.0,186.9589,187.0481,186.8895,186.9688,5885.0
2024-10-23 15:25:00,188.62,188.65,188.54,188.55,3633.0,186.9688,186.9985,186.8895,186.8994,3633.0
2024-10-23 15:30:00,188.54,188.75,188.51,188.75,3545.0,186.8895,187.0977,186.8598,187.0977,3545.0
2024-10-23 15:35:00,188.75,188.87,188.69,188.73,6016.0,187.0977,187.2166,187.0382,187.0778,6016.0
2024-10-23 15:40:00,188.76,188.97,188.7,188.97,7724.0,187.1076,187.3157,187.0481,187.3157,7724.0
2024-10-23 15:45:00,188.96,189.01,188.83,188.88,10275.0,187.3058,187.3554,187.177,187.2265,10275.0
2024-10-23 15:50:00,188.99,189.08,188.75,188.98,9875.0,187.3356,187.4248,187.0977,187.3257,9875.0
2024-10-23 15:55:00,189.01,189.07,188.88,188.99,59187.0,187.3554,187.4149,187.2265,187.3356,59187.0
2024-10-24 09:30:00,187.56,188.25,183.0,183.46,180024.0,185.9181,186.602,181.398,181.854,180024.0
2024-10-24 09:35:00,183.73,184.2,181.57,182.82,68899.0,182.1216,182.5875,179.9805,181.2196,68899.0
2024-10-24 09:40:00,182.56,183.87,182.44,183.87,39091.0,180.9619,182.2604,180.8429,182.2604,39091.0
2024-10-24 09:45:00,183.87,184.05,183.18,183.52,34393.0,182.2604,182.4388,181.5764,181.9135,34393.0
2024-10-24 09:50:00,183.48,185.7,183.25,185.66,42794.0,181.8738,184.0744,181.6458,184.0347,42794.0
2024-10-24 09:55:00,185.7,186.0,184.54,184.9,59103.0,184.0744,184.3717,182.9245,183.2814,59103.0
2024-10-24 10:00:00,184.9,185.23,184.69,185.09,43674.0,183.2814,183.6085,183.0732,183.4697,43674.0
2024-10-24 10:05:00,185.09,185.17,184.82,185.01,39697.0,183.4697,183.549,183.2021,183.3904,39697.0
2024-10-24 10:10:00,185.0,185.01,183.74,183.96,111858.0,183.3805,183.3904,182.1315,182.3496,111858.0
2024-10-24 10:15:00,184.0,184.83,183.73,184.04,36671.0,182.3893,183.212,182.1216,182.4289,36671.0
2024-10-24 10:20:00,184.09,184.55,183.66,184.52,43900.0,182.4785,182.9344,182.0522,182.9047,43900.0
2024-10-24 10:25:00,184.64,185.05,184.36,184.81,64967.0,183.0236,183.4301,182.7461,183.1922,64967.0
2024-10-24 10:30:00,184.79,185.05,184.65,184.98,18999.0,183.1723,183.4301,183.0336,183.3607,18999.0
2024-10-24 10:35:00,184.99,185.09,184.38,184.46,30165.0,183.3706,183.4697,182.7659,182.8452,30165.0
2024-10-24 10:40:00,184.42,184.51,183.98,183.99,92740.0,182.8056,182.8948,182.3694,182.3793,92740.0
2024-10-24 10:45:00,183.92,184.5,183.44,184.47,12657.0,182.31,182.8849,181.8342,182.8551,12657.0
2024-10-24 10:50:00,184.41,184.49,183.49,183.72,17455.0,182.7957,182.875,181.8837,182.1117,17455.0
2024-10-24 10:55:00,183.79,184.21,183.75,183.85,41488.0,182.1811,182.5974,182.1414,182.2406,41488.0
2024-10-24 11:00:00,183.84,183.99,183.13,183.23,24447.0,182.2307,182.3793,181.5269,181.626,24447.0
2024-10-24 11:05:00,183.23,183.45,183.15,183.25,19238.0,181.626,181.8441,181.5467,181.6458,19238.0
2024-10-24 11:10:00,183.2,183.24,182.08,182.25,51536.0,181.5963,181.6359,180.4861,180.6546,51536.0
2024-10-24 11:15:00,182.17,183.54,181.91,182.96,172775.0,180.5753,181.9333,180.3175,181.3584,172775.0
2024-10-24 11:20:00,182.8,183.28,181.95,183.03,37377.0,181.1998,181.6756,180.3572,181.4277,37377.0
2024-10-24 11:25:00,183.14,183.61,182.43,182.43,27688.0,181.5368,182.0027,180.833,180.833,27688.0
2024-10-24 11:30:00,182.36,182.66,181.91,182.22,35277.0,180.7636,181.061,180.3175,180.6248,35277.0
2024-10-24 11:35:00,182.2,182.51,181.9,181.96,39509.0,180.605,180.9123,180.3076,180.3671,39509.0
2024-10-24 11:40:00,181.83,182.09,180.5,180.55,133395.0,180.2382,180.496,178.9199,178.9695,133395.0
2024-10-24 11:45:00,180.71,182.16,180.7,181.23,81329.0,179.1281,180.5654,179.1181,179.6435,81329.0
2024-10-24 11:50:00,181.34,181.85,181.26,181.72,23247.0,179.7525,180.2581,179.6732,180.1292,23247.0
2024-10-24 11:55:00,181.79,182.01,180.84,181.23,65197.0,180.1986,180.4167,179.2569,179.6435,65197.0
2024-10-24 12:00:00,181.23,181.77,180.89,181.0,196808.0,179.6435,180.1788,179.3065,179.4155,196808.0
2024-10-24 12:05:00,181.03,181.04,180.2,180.21,22097.0,179.4453,179.4552,178.6225,178.6324,22097.0
2024-10-24 12:10:00,180.22,181.46,180.06,181.22,28037.0,178.6423,179.8715,178.4837,179.6336,28037.0
2024-10-24 12:15:00,181.2,181.92,181.19,181.5,25847.0,179.6138,180.3275,179.6039,179.9111,25847.0
2024-10-24 12:20:00,181.5,181.51,180.85,180.86,26397.0,179.9111,179.921,179.2668,179.2767,26397.0
2024-10-24 12:25:00,180.86,181.65,180.86,181.31,35770.0,179.2767,180.0598,179.2767,179.7228,35770.0
2024-10-24 12:30:00,181.29,181.82,181.29,181.55,28807.0,179.703,180.2283,179.703,179.9607,28807.0
2024-10-24 12:35:00,181.55,181.79,181.38,181.47,32378.0,179.9607,180.1986,179.7922,179.8814,32378.0
2024-10-24 12:40:00,181.56,182.24,181.46,182.11,14607.0,179.9706,180.6447,179.8715,180.5158,14607.0
2024-10-24 12:45:00,182.2,182.21,181.02,181.38,53685.0,180.605,180.6149,179.4353,179.7922,53685.0
2024-10-24 12:50:00,181.44,181.45,181.15,181.2,23712.0,179.8517,179.8616,179.5642,179.6138,23712.0
2024-10-24 12:55:00,181.2,181.36,180.8,180.9,45734.0,179.6138,179.7724,179.2173,179.3164,45734.0
2024-10-24 13:00:00,180.9,183.11,180.9,183.09,127615.0,179.3164,181.507,179.3164,181.4872,127615.0
2024-10-24 13:05:00,183.16,183.39,182.16,182.24,18258.0,181.5566,181.7846,180.5654,180.6447,18258.0
2024-10-24 13:10:00,182.11,182.35,181.79,182.34,16002.0,180.5158,180.7537,180.1986,180.7438,16002.0
2024-10-24 13:15:00,182.39,182.77,182.3,182.75,4612.0,180.7933,181.17,180.7041,181.1502,4612.0
2024-10-24 13:20:00,182.76,182.88,182.35,182.46,7589.0,181.1601,181.2791,180.7537,180.8627,7589.0
2024-10-24 13:25:00,182.46,182.67,182.38,182.47,10777.0,180.8627,181.0709,180.7834,180.8726,10777.0
2024-10-24 13:30:00,182.58,183.06,182.51,182.98,6922.0,180.9817,181.4575,180.9123,181.3782,6922.0
2024-10-24 13:35:00,183.02,183.13,182.93,183.03,8599.0,181.4178,181.5269,181.3286,181.4277,8599.0
2024-10-24 13:40:00,183.02,183.06,182.83,182.87,5529.0,181.4178,181.4575,181.2295,181.2691,5529.0
2024-10-24 13:45:00,182.87,183.29,182.86,183.11,8787.0,181.2691,181.6855,181.2592,181.507,8787.0
2024-10-24 13:50:00,183.13,183.23,183.04,183.1,6227.0,181.5269,181.626,181.4377,181.4971,6227.0
2024-10-24 13:55:00,183.11,183.3,182.97,183.24,21825.0,181.507,181.6954,181.3683,181.6359,21825.0
2024-10-24 14:00:00,183.26,183.35,183.06,183.35,7741.0,181.6557,181.7449,181.4575,181.7449,7741.0
2024-10-24 14:05:00,183.26,183.61,183.2,183.49,31431.0,181.6557,182.0027,181.5963,181.8837,31431.0
2024-10-24 14:10:00,183.37,183.39,182.94,183.0,9693.0,181.7648,181.7846,181.3385,181.398,9693.0
2024-10-24 14:15:00,183.08,183.1,182.89,182.89,10226.0,181.4773,181.4971,181.289,181.289,10226.0
2024-10-24 14:20:00,182.8,182.89,182.51,182.51,12017.0,181.1998,181.289,180.9123,180.9123,12017.0
2024-10-24 14:25:00,182.5,182.53,182.06,182.33,14298.0,180.9024,180.9321,180.4662,180.7339,14298.0
2024-10-24 14:30:00,182.37,182.49,182.3,182.38,4267.0,180.7735,180.8925,180.7041,180.7834,4267.0
2024-10-24 14:35:00,182.4,182.45,182.01,182.31,23079.0,180.8033,180.8528,180.4167,180.714,23079.0
2024-10-24 14:40:00,182.34,182.54,182.33,182.4,6785.0,180.7438,180.942,180.7339,180.8033,6785.0
2024-10-24 14:45:00,182.48,182.53,182.36,182.48,9718.0,180.8826,180.9321,180.7636,180.8826,9718.0
2024-10-24 14:50:00,182.48,182.7,182.47,182.7,16713.0,180.8826,181.1006,180.8726,181.1006,16713.0
2024-10-24 14:55:00,182.7,182.81,182.54,182.8,8508.0,181.1006,181.2097,180.942,181.1998,8508.0
2024-10-24 15:00:00,182.8,182.81,182.51,182.56,14781.0,181.1998,181.2097,180.9123,180.9619,14781.0
2024-10-24 15:05:00,182.56,182.64,182.47,182.6,7237.0,180.9619,181.0412,180.8726,181.0015,7237.0
2024-10-24 15:10:00,182.56,182.62,182.38,182.52,10159.0,180.9619,181.0213,180.7834,180.9222,10159.0
2024-10-24 15:15:00,182.33,182.44,182.17,182.4,22557.0,180.7339,180.8429,180.5753,180.8033,22557.0
2024-10-24 15:20:00,182.35,182.38,181.87,182.13,22212.0,180.7537,180.7834,180.2779,180.5356,22212.0
2024-10-24 15:25:00,182.12,182.33,182.11,182.25,13030.0,180.5257,180.7339,180.5158,180.6546,13030.0
2024-10-24 15:30:00,182.21,182.27,182.06,182.13,15662.0,180.6149,180.6744,180.4662,180.5356,15662.0
2024-10-24 15:35:00,182.13,182.27,181.92,181.92,23578.0,180.5356,180.6744,180.3275,180.3275,23578.0
2024-10-24 15:40:00,181.98,182.11,181.61,181.63,26902.0,180.3869,180.5158,180.0202,180.04,26902.0
2024-10-24 15:45:00,181.67,181.94,181.61,181.93,39366.0,180.0796,180.3473,180.0202,180.3374,39366.0
2024-10-24 15:50:00,181.93,182.2,181.83,181.87,105203.0,180.3374,180.605,180.2382,180.2779,105203.0
2024-10-24 15:55:00,181.87,181.97,181.19,181.53,331461.0,180.2779,180.377,179.6039,179.9409,331461.0
2024-10-25 09:30:00,181.49,182.03,180.85,181.59,37843.0,179.9012,180.4365,179.2668,180.0003,37843.0
2024-10-25 09:35:00,181.37,181.82,180.5,180.5,7777.0,179.7823,180.2283,178.9199,178.9199,7777.0
2024-10-25 09:40:00,180.73,181.18,180.59,180.75,18291.0,179.1479,179.5939,179.0091,179.1677,18291.0
2024-10-25 09:45:00,180.78,180.91,180.49,180.55,28458.0,179.1974,179.3263,178.91,178.9695,28458.0
2024-10-25 09:50:00,180.47,180.8,180.43,180.5,17991.0,178.8902,179.2173,178.8505,178.9199,17991.0
2024-10-25 09:55:00,180.56,180.63,180.16,180.46,18154.0,178.9794,179.0488,178.5829,178.8802,18154.0
2024-10-25 10:00:00,180.58,181.09,180.54,181.06,42522.0,178.9992,179.5047,178.9595,179.475,42522.0
2024-10-25 10:05:00,181.11,181.44,180.96,181.41,23686.0,179.5246,179.8517,179.3759,179.8219,23686.0
2024-10-25 10:10:00,181.4,181.4,180.94,181.01,14576.0,179.812,179.812,179.356,179.4254,14576.0
2024-10-25 10:15:00,180.95,181.3,180.9,181.23,20357.0,179.366,179.7129,179.3164,179.6435,20357.0
2024-10-25 10:20:00,181.25,181.29,181.04,181.21,15945.0,179.6633,179.703,179.4552,179.6237,15945.0
2024-10-25 10:25:00,181.21,181.25,181.04,181.1,21250.0,179.6237,179.6633,179.4552,179.5146,21250.0
2024-10-25 10:30:00,181.04,181.42,181.01,181.42,23115.0,179.4552,179.8318,179.4254,179.8318,23115.0
2024-10-25 10:35:00,181.46,181.69,181.21,181.23,26369.0,179.8715,180.0995,179.6237,179.6435,26369.0
2024-10-25 10:40:00,181.23,181.46,181.23,181.46,10842.0,179.6435,179.8715,179.6435,179.8715,10842.0
2024-10-25 10:45:00,181.42,181.47,181.16,181.16,8925.0,179.8318,179.8814,179.5741,179.5741,8925.0
2024-10-25 10:50:00,181.23,181.3,181.0,181.05,12846.0,179.6435,179.7129,179.4155,179.4651,12846.0
2024-10-25 10:55:00,181.05,181.15,180.77,180.88,19996.0,179.4651,179.5642,179.1875,179.2966,19996.0
2024-10-25 11:00:00,180.94,181.87,180.93,181.72,26604.0,179.356,180.2779,179.3461,180.1292,26604.0
2024-10-25 11:05:00,181.75,181.77,181.24,181.26,11334.0,180.1589,180.1788,179.6534,179.6732,11334.0
2024-10-25 11:10:00,181.33,181.36,180.81,180.85,19697.0,179.7426,179.7724,179.2272,179.2668,19697.0
2024-10-25 11:15:00,180.92,180.95,180.75,180.83,9834.0,179.3362,179.366,179.1677,179.247,9834.0
2024-10-25 11:20:00,180.78,180.91,180.49,180.5,10942.0,179.1974,179.3263,178.91,178.9199,10942.0
2024-10-25 11:25:00,180.49,180.65,180.36,180.36,12003.0,178.91,179.0686,178.7811,178.7811,12003.0
2024-10-25 11:30:00,180.43,180.49,180.26,180.33,7636.0,178.8505,178.91,178.682,178.7514,7636.0
2024-10-25 11:35:00,180.27,180.35,180.09,180.18,14677.0,178.6919,178.7712,178.5135,178.6027,14677.0
2024-10-25 11:40:00,180.18,180.52,180.13,180.5,10422.0,178.6027,178.9397,178.5531,178.9199,10422.0
2024-10-25 11:45:00,180.52,180.74,180.51,180.74,7133.0,178.9397,179.1578,178.9298,179.1578,7133.0
2024-10-25 11:50:00,180.75,180.88,180.57,180.6,9577.0,179.1677,179.2966,178.9893,179.019,9577.0
2024-10-25 11:55:00,180.64,180.89,180.54,180.89,6577.0,179.0587,179.3065,178.9595,179.3065,6577.0
2024-10-25 12:00:00,180.85,180.87,180.63,180.69,7832.0,179.2668,179.2867,179.0488,179.1082,7832.0
2024-10-25 12:05:00,180.72,180.95,180.66,180.95,15436.0,179.138,179.366,179.0785,179.366,15436.0
2024-10-25 12:10:00,180.95,180.95,180.71,180.75,5986.0,179.366,179.366,179.1281,179.1677,5986.0
2024-10-25 12:15:00,180.72,180.93,180.63,180.93,12276.0,179.138,179.3461,179.0488,179.3461,12276.0
2024-10-25 12:20:00,180.95,180.95,180.71,180.78,8535.0,179.366,179.366,179.1281,179.1974,8535.0
2024-10-25 12:25:00,180.78,181.01,180.72,181.01,7017.0,179.1974,179.4254,179.138,179.4254,7017.0
2024-10-25 12:30:00,181.02,181.14,180.95,181.11,7748.0,179.4353,179.5543,179.366,179.5246,7748.0
2024-10-25 12:35:00,181.06,181.14,180.92,181.06,9847.0,179.475,179.5543,179.3362,179.475,9847.0
2024-10-25 12:40:00,181.07,181.11,180.94,181.06,9148.0,179.4849,179.5246,179.356,179.475,9148.0
2024-10-25 12:45:00,181.03,181.04,180.64,180.67,11789.0,179.4453,179.4552,179.0587,179.0884,11789.0
2024-10-25 12:50:00,180.65,180.65,180.4,180.58,6434.0,179.0686,179.0686,178.8208,178.9992,6434.0
2024-10-25 12:55:00,180.59,180.74,180.49,180.64,5279.0,179.0091,179.1578,178.91,179.0587,5279.0
2024-10-25 13:00:00,180.75,180.93,180.73,180.9,6442.0,179.1677,179.3461,179.1479,179.3164,6442.0
2024-10-25 13:05:00,180.95,181.0,180.86,180.98,7107.0,179.366,179.4155,179.2767,179.3957,7107.0
2024-10-25 13:10:00,180.97,181.01,180.8,180.81,44537.0,179.3858,179.4254,179.2173,179.2272,44537.0
2024-10-25 13:15:00,180.81,180.81,180.46,180.46,6907.0,179.2272,179.2272,178.8802,178.8802,6907.0
2024-10-25 13:20:00,180.45,180.62,180.29,180.57,7000.0,178.8703,179.0388,178.7117,178.9893,7000.0
2024-10-25 13:25:00,180.53,180.57,180.45,180.5,7771.0,178.9496,178.9893,178.8703,178.9199,7771.0
2024-10-25 13:30:00,180.5,180.62,180.4,180.4,11380.0,178.9199,179.0388,178.8208,178.8208,11380.0
2024-10-25 13:35:00,180.41,180.7,180.37,180.65,5906.0,178.8307,179.1181,178.791,179.0686,5906.0
2024-10-25 13:40:00,180.66,180.69,180.49,180.61,8630.0,179.0785,179.1082,178.91,179.0289,8630.0
2024-10-25 13:45:00,180.61,180.98,180.61,180.98,4469.0,179.0289,179.3957,179.0289,179.3957,4469.0
2024-10-25 13:50:00,180.94,181.07,180.84,181.07,7932.0,179.356,179.4849,179.2569,179.4849,7932.0
2024-10-25 13:55:00,181.03,181.03,180.77,180.81,6485.0,179.4453,179.4453,179.1875,179.2272,6485.0
2024-10-25 14:00:00,180.86,180.98,180.71,180.84,8977.0,179.2767,179.3957,179.1281,179.2569,8977.0
2024-10-25 14:05:00,180.84,180.86,180.65,180.71,7323.0,179.2569,179.2767,179.0686,179.1281,7323.0
2024-10-25 14:10:00,180.67,180.82,180.52,180.82,8178.0,179.0884,179.2371,178.9397,179.2371,8178.0
2024-10-25 14:15:00,180.77,180.78,180.58,180.64,7601.0,179.1875,179.1974,178.9992,179.0587,7601.0
2024-10-25 14:20:00,180.63,180.67,180.53,180.55,6466.0,179.0488,179.0884,178.9496,178.9695,6466.0
2024-10-25 14:25:00,180.52,180.79,180.45,180.72,9222.0,178.9397,179.2074,178.8703,179.138,9222.0
2024-10-25 14:30:00,180.69,180.76,180.65,180.71,14884.0,179.1082,179.1776,179.0686,179.1281,14884.0
2024-10-25 14:35:00,180.74,180.77,180.64,180.65,6697.0,179.1578,179.1875,179.0587,179.0686,6697.0
2024-10-25 14:40:00,180.69,180.71,180.53,180.55,11494.0,179.1082,179.1281,178.9496,178.9695,11494.0
2024-10-25 14:45:00,180.54,180.81,180.47,180.8,7703.0,178.9595,179.2272,178.8902,179.2173,7703.0
2024-10-25 14:50:00,180.83,180.83,180.52,180.58,12636.0,179.247,179.247,178.9397,178.9992,12636.0
2024-10-25 14:55:00,180.58,180.68,180.53,180.61,20386.0,178.9992,179.0983,178.9496,179.0289,20386.0
2024-10-25 15:00:00,180.58,180.69,180.5,180.69,5380.0,178.9992,179.1082,178.9199,179.1082,5380.0
2024-10-25 15:05:00,180.67,180.97,180.64,180.76,12821.0,179.0884,179.3858,179.0587,179.1776,12821.0
2024-10-25 15:10:00,180.78,180.86,180.57,180.6,10640.0,179.1974,179.2767,178.9893,179.019,10640.0
2024-10-25 15:15:00,180.62,181.04,180.62,180.99,8547.0,179.0388,179.4552,179.0388,179.4056,8547.0
2024-10-25 15:20:00,180.96,181.01,180.81,180.86,8068.0,179.3759,179.4254,179.2272,179.2767,8068.0
2024-10-25 15:25:00,180.88,181.04,180.87,180.88,17175.0,179.2966,179.4552,179.2867,179.2966,17175.0
2024-10-25 15:30:00,180.85,180.85,180.66,180.81,7924.0,179.2668,179.2668,179.0785,179.2272,7924.0
2024-10-25 15:35:00,180.8,180.92,180.74,180.82,15093.0,179.2173,179.3362,179.1578,179.2371,15093.0
2024-10-25 15:40:00,180.83,180.83,180.57,180.67,15888.0,179.247,179.247,178.9893,179.0884,15888.0
2024-10-25 15:45:00,180.63,180.8,180.62,180.65,16599.0,179.0488,179.2173,179.0388,179.0686,16599.0
2024-10-25 15:50:00,180.62,180.72,180.44,180.46,38373.0,179.0388,179.138,178.8604,178.8802,38373.0
2024-10-25 15:55:00,180.46,180.46,179.67,179.92,311260.0,178.8802,178.8802,178.0972,178.345,311260.0
2024-10-28 09:30:00,181.53,182.01,180.7,181.61,54622.0,179.9409,180.4167,179.1181,180.0202,54622.0
2024-10-28 09:35:00,181.8,181.98,181.53,181.84,22783.0,180.2085,180.3869,179.9409,180.2482,22783.0
2024-10-28 09:40:00,181.84,182.4,181.45,181.54,16060.0,180.2482,180.8033,179.8616,179.9508,16060.0
2024-10-28 09:45:00,181.58,182.0,181.4,181.99,12673.0,179.9904,180.4068,179.812,180.3968,12673.0
2024-10-28 09:50:00,181.99,182.25,181.82,182.07,9077.0,180.3968,180.6546,180.2283,180.4761,9077.0
2024-10-28 09:55:00,182.1,182.11,181.4,181.59,29168.0,180.5059,180.5158,179.812,180.0003,29168.0
2024-10-28 10:00:00,181.67,181.68,181.45,181.55,12530.0,180.0796,180.0896,179.8616,179.9607,12530.0
2024-10-28 10:05:00,181.48,182.32,181.48,182.32,20767.0,179.8913,180.724,179.8913,180.724,20767.0
2024-10-28 10:10:00,182.36,182.56,181.9,181.94,15936.0,180.7636,180.9619,180.3076,180.3473,15936.0
2024-10-28 10:15:00,181.99,181.99,181.74,181.9,6413.0,180.3968,180.3968,180.149,180.3076,6413.0
2024-10-28 10:20:00,181.91,182.06,181.73,182.06,16970.0,180.3175,180.4662,180.1391,180.4662,16970.0
2024-10-28 10:25:00,182.1,182.1,181.84,181.95,12653.0,180.5059,180.5059,180.2482,180.3572,12653.0
2024-10-28 10:30:00,181.96,182.1,181.86,181.94,7387.0,180.3671,180.5059,180.268,180.3473,7387.0
2024-10-28 10:35:00,181.88,181.96,181.69,181.9,16566.0,180.2878,180.3671,180.0995,180.3076,16566.0
2024-10-28 10:40:00,181.97,182.13,181.9,181.98,12261.0,180.377,180.5356,180.3076,180.3869,12261.0
2024-10-28 10:45:00,181.97,182.16,181.92,181.92,14531.0,180.377,180.5654,180.3275,180.3275,14531.0
2024-10-28 10:50:00,181.92,181.95,181.75,181.88,14559.0,180.3275,180.3572,180.1589,180.2878,14559.0
2024-10-28 10:55:00,181.88,181.94,181.75,181.78,13094.0,180.2878,180.3473,180.1589,180.1887,13094.0
2024-10-28 11:00:00,181.79,182.36,181.75,182.15,24332.0,180.1986,180.7636,180.1589,180.5554,24332.0
2024-10-28 11:05:00,182.16,182.26,182.03,182.08,4489.0,180.5654,180.6645,180.4365,180.4861,4489.0
2024-10-28 11:10:00,182.08,182.24,181.81,182.11,20468.0,180.4861,180.6447,180.2184,180.5158,20468.0
2024-10-28 11:15:00,182.11,182.16,181.89,181.95,5275.0,180.5158,180.5654,180.2977,180.3572,5275.0
2024-10-28 11:20:00,181.96,182.12,181.86,181.94,17247.0,180.3671,180.5257,180.268,180.3473,17247.0
2024-10-28 11:25:00,181.97,181.99,181.67,181.86,14056.0,180.377,180.3968,180.0796,180.268,14056.0
2024-10-28 11:30:00,181.81,181.97,181.79,181.96,9190.0,180.2184,180.377,180.1986,180.3671,9190.0
2024-10-28 11:35:00,181.91,182.2,181.85,182.05,10340.0,180.3175,180.605,180.2581,180.4563,10340.0
2024-10-28 11:40:00,182.06,182.07,181.77,181.82,10147.0,180.4662,180.4761,180.1788,180.2283,10147.0
2024-10-28 11:45:00,181.8,181.9,181.73,181.83,5875.0,180.2085,180.3076,180.1391,180.2382,5875.0
2024-10-28 11:50:00,181.76,181.86,181.6,181.61,10592.0,180.1689,180.268,180.0103,180.0202,10592.0
2024-10-28 11:55:00,181.6,181.7,181.52,181.65,16840.0,180.0103,180.1094,179.931,180.0598,16840.0
2024-10-28 12:00:00,181.65,181.76,181.57,181.67,9405.0,180.0598,180.1689,179.9805,180.0796,9405.0
2024-10-28 12:05:00,181.67,181.67,181.52,181.58,7328.0,180.0796,180.0796,179.931,179.9904,7328.0
2024-10-28 12:10:00,181.64,181.85,181.6,181.85,12882.0,180.0499,180.2581,180.0103,180.2581,12882.0
2024-10-28 12:15:00,181.86,181.89,181.81,181.84,7284.0,180.268,180.2977,180.2184,180.2482,7284.0
2024-10-28 12:20:00,181.84,181.9,181.71,181.74,19538.0,180.2482,180.3076,180.1193,180.149,19538.0
2024-10-28 12:25:00,181.78,181.79,181.55,181.55,11015.0,180.1887,180.1986,179.9607,179.9607,11015.0
2024-10-28 12:30:00,181.5,181.69,181.4,181.44,13590.0,179.9111,180.0995,179.812,179.8517,13590.0
2024-10-28 12:35:00,181.44,181.62,181.38,181.62,8128.0,179.8517,180.0301,179.7922,180.0301,8128.0
2024-10-28 12:40:00,181.53,181.64,181.49,181.62,5564.0,179.9409,180.0499,179.9012,180.0301,5564.0
2024-10-28 12:45:00,181.64,181.64,181.43,181.52,5320.0,180.0499,180.0499,179.8417,179.931,5320.0
2024-10-28 12:50:00,181.46,181.47,181.23,181.35,9773.0,179.8715,179.8814,179.6435,179.7624,9773.0
2024-10-28 12:55:00,181.32,181.4,181.1,181.12,9022.0,179.7327,179.812,179.5146,179.5345,9022.0
2024-10-28 13:00:00,181.1,181.17,180.96,180.97,13503.0,179.5146,179.584,179.3759,179.3858,13503.0
2024-10-28 13:05:00,181.13,181.23,180.98,181.16,6226.0,179.5444,179.6435,179.3957,179.5741,6226.0
2024-10-28 13:10:00,181.16,181.21,181.02,181.03,4658.0,179.5741,179.6237,179.4353,179.4453,4658.0
2024-10-28 13:15:00,181.09,181.41,180.98,181.41,9917.0,179.5047,179.8219,179.3957,179.8219,9917.0
2024-10-28 13:20:00,181.47,181.61,181.39,181.56,5144.0,179.8814,180.0202,179.8021,179.9706,5144.0
2024-10-28 13:25:00,181.6,181.62,181.26,181.34,8012.0,180.0103,180.0301,179.6732,179.7525,8012.0
2024-10-28 13:30:00,181.35,181.72,181.35,181.72,6870.0,179.7624,180.1292,179.7624,180.1292,6870.0
2024-10-28 13:35:00,181.63,181.77,181.61,181.7,2230.0,180.04,180.1788,180.0202,180.1094,2230.0
2024-10-28 13:40:00,181.76,181.95,181.76,181.95,5300.0,180.1689,180.3572,180.1689,180.3572,5300.0
2024-10-28 13:45:00,181.84,181.9,181.76,181.9,5113.0,180.2482,180.3076,180.1689,180.3076,5113.0
2024-10-28 13:50:00,181.9,182.17,181.9,182.12,7429.0,180.3076,180.5753,180.3076,180.5257,7429.0
2024-10-28 13:55:00,182.09,182.15,181.98,182.13,4888.0,180.496,180.5554,180.3869,180.5356,4888.0
2024-10-28 14:00:00,182.06,182.31,181.92,182.25,18348.0,180.4662,180.714,180.3275,180.6546,18348.0
2024-10-28 14:05:00,182.25,182.25,182.12,182.12,8022.0,180.6546,180.6546,180.5257,180.5257,8022.0
2024-10-28 14:10:00,182.15,182.19,182.01,182.1,5049.0,180.5554,180.5951,180.4167,180.5059,5049.0
2024-10-28 14:15:00,182.15,182.17,182.07,182.12,8780.0,180.5554,180.5753,180.4761,180.5257,8780.0
2024-10-28 14:20:00,182.14,182.18,182.03,182.04,9033.0,180.5455,180.5852,180.4365,180.4464,9033.0
2024-10-28 14:25:00,182.04,182.1,181.98,182.0,7670.0,180.4464,180.5059,180.3869,180.4068,7670.0
2024-10-28 14:30:00,182.06,182.16,182.01,182.11,2232.0,180.4662,180.5654,180.4167,180.5158,2232.0
2024-10-28 14:35:00,182.07,182.31,182.04,182.31,3737.0,180.4761,180.714,180.4464,180.714,3737.0
2024-10-28 14:40:00,182.34,182.49,182.26,182.41,10721.0,180.7438,180.8925,180.6645,180.8132,10721.0
2024-10-28 14:45:00,182.36,182.46,182.23,182.46,5071.0,180.7636,180.8627,180.6347,180.8627,5071.0
2024-10-28 14:50:00,182.47,182.56,182.41,182.51,4954.0,180.8726,180.9619,180.8132,180.9123,4954.0
2024-10-28 14:55:00,182.5,182.53,182.29,182.29,10389.0,180.9024,180.9321,180.6942,180.6942,10389.0
2024-10-28 15:00:00,182.27,182.45,182.27,182.39,2644.0,180.6744,180.8528,180.6744,180.7933,2644.0
2024-10-28 15:05:00,182.38,182.48,182.37,182.47,3310.0,180.7834,180.8826,180.7735,180.8726,3310.0
2024-10-28 15:10:00,182.44,182.61,182.4,182.53,6455.0,180.8429,181.0114,180.8033,180.9321,6455.0
2024-10-28 15:15:00,182.53,182.53,182.31,182.35,6213.0,180.9321,180.9321,180.714,180.7537,6213.0
2024-10-28 15:20:00,182.36,182.48,182.27,182.45,11217.0,180.7636,180.8826,180.6744,180.8528,11217.0
2024-10-28 15:25:00,182.42,182.56,182.35,182.56,8354.0,180.8231,180.9619,180.7537,180.9619,8354.0
2024-10-28 15:30:00,182.45,182.63,182.36,182.63,9663.0,180.8528,181.0312,180.7636,181.0312,9663.0
2024-10-28 15:35:00,182.59,182.74,182.58,182.67,9845.0,180.9916,181.1403,180.9817,181.0709,9845.0
2024-10-28 15:40:00,182.67,182.82,182.63,182.78,10460.0,181.0709,181.2196,181.0312,181.1799,10460.0
2024-10-28 15:45:00,182.78,182.9,182.76,182.8,17736.0,181.1799,181.2989,181.1601,181.1998,17736.0
2024-10-28 15:50:00,182.78,182.9,182.71,182.9,27711.0,181.1799,181.2989,181.1105,181.2989,27711.0
2024-10-28 15:55:00,182.88,183.1,182.74,182.76,89320.0,181.2791,181.4971,181.1403,181.1601,89320.0
2024-10-29 09:30:00,182.01,183.52,181.9,182.95,31883.0,180.4167,181.9135,180.3076,181.3484,31883.0
2024-10-29 09:35:00,182.5,183.09,182.5,182.64,3786.0,180.9024,181.4872,180.9024,181.0412,3786.0
2024-10-29 09:40:00,182.64,182.96,182.56,182.85,3423.0,181.0412,181.3584,180.9619,181.2493,3423.0
2024-10-29 09:45:00,182.83,182.88,182.57,182.77,4755.0,181.2295,181.2791,180.9718,181.17,4755.0
2024-10-29 09:50:00,182.77,183.26,182.71,183.13,9591.0,181.17,181.6557,181.1105,181.5269,9591.0
2024-10-29 09:55:00,183.15,183.38,182.74,182.88,10984.0,181.5467,181.7747,181.1403,181.2791,10984.0
2024-10-29 10:00:00,182.75,183.38,182.59,183.25,20590.0,181.1502,181.7747,180.9916,181.6458,20590.0
2024-10-29 10:05:00,183.24,183.53,183.12,183.46,11327.0,181.6359,181.9234,181.517,181.854,11327.0
2024-10-29 10:10:00,183.59,183.76,183.34,183.53,6904.0,181.9828,182.1514,181.735,181.9234,6904.0
2024-10-29 10:15:00,183.31,183.53,183.18,183.27,6078.0,181.7053,181.9234,181.5764,181.6656,6078.0
2024-10-29 10:20:00,183.31,183.49,183.01,183.49,7889.0,181.7053,181.8837,181.4079,181.8837,7889.0
2024-10-29 10:25:00,183.41,183.49,182.98,183.06,17022.0,181.8044,181.8837,181.3782,181.4575,17022.0
2024-10-29 10:30:00,183.06,183.52,182.99,183.42,4782.0,181.4575,181.9135,181.3881,181.8143,4782.0
2024-10-29 10:35:00,183.41,183.48,183.26,183.42,4375.0,181.8044,181.8738,181.6557,181.8143,4375.0
2024-10-29 10:40:00,183.42,183.51,183.31,183.44,6460.0,181.8143,181.9035,181.7053,181.8342,6460.0
2024-10-29 10:45:00,183.5,183.55,183.36,183.46,6472.0,181.8936,181.9432,181.7549,181.854,6472.0
2024-10-29 10:50:00,183.46,183.67,183.42,183.67,3265.0,181.854,182.0621,181.8143,182.0621,3265.0
2024-10-29 10:55:00,183.66,183.68,183.48,183.51,9667.0,182.0522,182.0721,181.8738,181.9035,9667.0
2024-10-29 11:00:00,183.54,183.56,183.32,183.38,7543.0,181.9333,181.9531,181.7152,181.7747,7543.0
2024-10-29 11:05:00,183.41,183.45,183.18,183.32,11775.0,181.8044,181.8441,181.5764,181.7152,11775.0
2024-10-29 11:10:00,183.15,183.25,183.04,183.19,8202.0,181.5467,181.6458,181.4377,181.5863,8202.0
2024-10-29 11:15:00,183.2,183.26,183.0,183.05,4933.0,181.5963,181.6557,181.398,181.4476,4933.0
2024-10-29 11:20:00,182.99,183.25,182.96,183.16,6646.0,181.3881,181.6458,181.3584,181.5566,6646.0
2024-10-29 11:25:00,183.17,183.19,182.97,183.09,6769.0,181.5665,181.5863,181.3683,181.4872,6769.0
2024-10-29 11:30:00,183.09,183.96,183.07,183.94,17764.0,181.4872,182.3496,181.4674,182.3298,17764.0
2024-10-29 11:35:00,183.88,184.41,183.83,184.19,16858.0,182.2703,182.7957,182.2207,182.5776,16858.0
2024-10-29 11:40:00,184.1,184.2,183.84,183.89,7919.0,182.4884,182.5875,182.2307,182.2802,7919.0
2024-10-29 11:45:00,183.81,184.06,183.72,183.86,20078.0,182.2009,182.4487,182.1117,182.2505,20078.0
2024-10-29 11:50:00,183.96,183.98,183.8,183.87,21767.0,182.3496,182.3694,182.191,182.2604,21767.0
2024-10-29 11:55:00,183.97,183.97,183.73,183.88,14359.0,182.3595,182.3595,182.1216,182.2703,14359.0
2024-10-29 12:00:00,183.92,183.99,183.84,183.91,8767.0,182.31,182.3793,182.2307,182.3,8767.0
2024-10-29 12:05:00,183.9,183.9,183.67,183.75,10079.0,182.2901,182.2901,182.0621,182.1414,10079.0
2024-10-29 12:10:00,183.75,183.97,183.68,183.95,15247.0,182.1414,182.3595,182.0721,182.3397,15247.0
2024-10-29 12:15:00,183.95,184.01,183.84,183.89,6778.0,182.3397,182.3992,182.2307,182.2802,6778.0
2024-10-29 12:20:00,183.9,183.97,183.79,183.91,8250.0,182.2901,182.3595,182.1811,182.3,8250.0
2024-10-29 12:25:00,183.91,183.93,183.77,183.92,10933.0,182.3,182.3199,182.1613,182.31,10933.0
2024-10-29 12:30:00,183.82,183.84,183.33,183.57,10839.0,182.2108,182.2307,181.7251,181.963,10839.0
2024-10-29 12:35:00,183.44,183.44,183.22,183.33,9312.0,181.8342,181.8342,181.6161,181.7251,9312.0
2024-10-29 12:40:00,183.33,183.33,183.0,183.04,8989.0,181.7251,181.7251,181.398,181.4377,8989.0
2024-10-29 12:45:00,183.05,183.19,183.01,183.08,3367.0,181.4476,181.5863,181.4079,181.4773,3367.0
2024-10-29 12:50:00,183.18,183.18,182.98,183.06,2228.0,181.5764,181.5764,181.3782,181.4575,2228.0
2024-10-29 12:55:00,183.1,183.18,182.18,182.26,16441.0,181.4971,181.5764,180.5852,180.6645,16441.0
2024-10-29 13:00:00,182.26,182.67,182.24,182.63,6352.0,180.6645,181.0709,180.6447,181.0312,6352.0
2024-10-29 13:05:00,182.63,182.8,182.39,182.5,7049.0,181.0312,181.1998,180.7933,180.9024,7049.0
2024-10-29 13:10:00,182.35,182.53,182.35,182.52,600.0,180.7537,180.9321,180.7537,180.9222,600.0
2024-10-29 13:15:00,182.37,182.62,182.37,182.61,2748.0,180.7735,181.0213,180.7735,181.0114,2748.0
2024-10-29 13:20:00,182.42,182.54,182.32,182.46,1906.0,180.8231,180.942,180.724,180.8627,1906.0
2024-10-29 13:25:00,182.48,182.48,182.19,182.19,5347.0,180.8826,180.8826,180.5951,180.5951,5347.0
2024-10-29 13:30:00,182.36,182.36,182.03,182.21,9323.0,180.7636,180.7636,180.4365,180.6149,9323.0
2024-10-29 13:35:00,182.22,182.34,182.06,182.21,3239.0,180.6248,180.7438,180.4662,180.6149,3239.0
2024-10-29 13:40:00,182.08,182.23,182.08,182.19,985.0,180.4861,180.6347,180.4861,180.5951,985.0
2024-10-29 13:45:00,182.08,182.26,182.07,182.26,3300.0,180.4861,180.6645,180.4761,180.6645,3300.0
2024-10-29 13:50:00,182.28,182.35,182.22,182.35,4886.0,180.6843,180.7537,180.6248,180.7537,4886.0
2024-10-29 13:55:00,182.3,182.33,181.99,181.99,10121.0,180.7041,180.7339,180.3968,180.3968,10121.0
2024-10-29 14:00:00,182.17,182.22,181.99,182.22,23014.0,180.5753,180.6248,180.3968,180.6248,23014.0
2024-10-29 14:05:00,182.17,182.17,182.0,182.03,9508.0,180.5753,180.5753,180.4068,180.4365,9508.0
2024-10-29 14:10:00,182.08,182.15,181.88,181.91,8717.0,180.4861,180.5554,180.2878,180.3175,8717.0
2024-10-29 14:15:00,181.94,181.97,181.85,181.91,4963.0,180.3473,180.377,180.2581,180.3175,4963.0
2024-10-29 14:20:00,181.87,181.99,181.78,181.83,8722.0,180.2779,180.3968,180.1887,180.2382,8722.0
2024-10-29 14:25:00,181.88,182.13,181.88,182.12,3001.0,180.2878,180.5356,180.2878,180.5257,3001.0
2024-10-29 14:30:00,182.12,182.25,182.11,182.18,3721.0,180.5257,180.6546,180.5158,180.5852,3721.0
2024-10-29 14:35:00,182.15,182.29,182.07,182.25,4828.0,180.5554,180.6942,180.4761,180.6546,4828.0
2024-10-29 14:40:00,182.26,182.41,182.26,182.39,4437.0,180.6645,180.8132,180.6645,180.7933,4437.0
2024-10-29 14:45:00,182.44,182.44,182.15,182.21,6041.0,180.8429,180.8429,180.5554,180.6149,6041.0
2024-10-29 14:50:00,182.18,182.25,182.0,182.0,4766.0,180.5852,180.6546,180.4068,180.4068,4766.0
2024-10-29 14:55:00,182.05,182.05,181.92,181.94,7594.0,180.4563,180.4563,180.3275,180.3473,7594.0
2024-10-29 15:00:00,181.98,182.05,181.91,181.96,4935.0,180.3869,180.4563,180.3175,180.3671,4935.0
2024-10-29 15:05:00,181.96,181.96,181.79,181.95,8961.0,180.3671,180.3671,180.1986,180.3572,8961.0
2024-10-29 15:10:00,181.88,181.88,181.68,181.68,4239.0,180.2878,180.2878,180.0896,180.0896,4239.0
2024-10-29 15:15:00,181.69,181.72,181.53,181.66,9861.0,180.0995,180.1292,179.9409,180.0697,9861.0
2024-10-29 15:20:00,181.69,181.82,181.64,181.64,6460.0,180.0995,180.2283,180.0499,180.0499,6460.0
2024-10-29 15:25:00,181.64,181.7,181.62,181.63,6814.0,180.0499,180.1094,180.0301,180.04,6814.0
2024-10-29 15:30:00,181.64,181.98,181.49,181.95,17285.0,180.0499,180.3869,179.9012,180.3572,17285.0
2024-10-29 15:35:00,181.95,182.0,181.75,181.81,6821.0,180.3572,180.4068,180.1589,180.2184,6821.0
2024-10-29 15:40:00,181.76,181.81,181.5,181.58,15625.0,180.1689,180.2184,179.9111,179.9904,15625.0
2024-10-29 15:45:00,181.58,181.91,181.43,181.84,27295.0,179.9904,180.3175,179.8417,180.2482,27295.0
2024-10-29 15:50:00,181.76,181.76,181.36,181.4,17870.0,180.1689,180.1689,179.7724,179.812,17870.0
2024-10-29 15:55:00,181.4,181.4,181.04,181.27,101016.0,179.812,179.812,179.4552,179.6832,101016.0
2024-10-30 09:30:00,179.92,181.01,179.8,181.0,23617.0,178.345,179.4254,178.226,179.4155,23617.0
2024-10-30 09:35:00,181.23,181.23,180.12,180.43,14201.0,179.6435,179.6435,178.5432,178.8505,14201.0
2024-10-30 09:40:00,180.47,181.47,180.43,181.47,7039.0,178.8902,179.8814,178.8505,179.8814,7039.0
2024-10-30 09:45:00,181.3,182.02,181.3,181.84,6179.0,179.7129,180.4266,179.7129,180.2482,6179.0
2024-10-30 09:50:00,181.77,182.04,181.45,181.56,23196.0,180.1788,180.4464,179.8616,179.9706,23196.0
2024-10-30 09:55:00,181.56,182.12,181.49,181.87,20058.0,179.9706,180.5257,179.9012,180.2779,20058.0
2024-10-30 10:00:00,181.86,182.81,181.85,182.81,11916.0,180.268,181.2097,180.2581,181.2097,11916.0
2024-10-30 10:05:00,182.63,182.66,182.41,182.49,8338.0,181.0312,181.061,180.8132,180.8925,8338.0
2024-10-30 10:10:00,182.57,182.58,182.4,182.58,8811.0,180.9718,180.9817,180.8033,180.9817,8811.0
2024-10-30 10:15:00,182.42,182.7,182.3,182.7,4402.0,180.8231,181.1006,180.7041,181.1006,4402.0
2024-10-30 10:20:00,182.78,182.79,181.92,181.92,4179.0,181.1799,181.1898,180.3275,180.3275,4179.0
2024-10-30 10:25:00,181.9,182.43,181.9,182.39,7808.0,180.3076,180.833,180.3076,180.7933,7808.0
2024-10-30 10:30:00,182.38,182.66,182.36,182.53,5056.0,180.7834,181.061,180.7636,180.9321,5056.0
2024-10-30 10:35:00,182.43,182.46,182.33,182.39,2676.0,180.833,180.8627,180.7339,180.7933,2676.0
2024-10-30 10:40:00,182.34,182.4,182.08,182.27,16104.0,180.7438,180.8033,180.4861,180.6744,16104.0
2024-10-30 10:45:00,182.3,182.62,182.3,182.53,43738.0,180.7041,181.0213,180.7041,180.9321,43738.0
2024-10-30 10:50:00,182.59,182.76,182.58,182.73,26888.0,180.9916,181.1601,180.9817,181.1304,26888.0
2024-10-30 10:55:00,182.75,183.29,182.65,183.18,10501.0,181.1502,181.6855,181.0511,181.5764,10501.0
2024-10-30 11:00:00,183.2,183.21,182.83,182.88,7258.0,181.5963,181.6062,181.2295,181.2791,7258.0
2024-10-30 11:05:00,182.86,182.95,182.76,182.77,4581.0,181.2592,181.3484,181.1601,181.17,4581.0
2024-10-30 11:10:00,182.74,183.07,182.69,183.03,11528.0,181.1403,181.4674,181.0907,181.4277,11528.0
2024-10-30 11:15:00,182.9,183.23,182.82,183.23,3679.0,181.2989,181.626,181.2196,181.626,3679.0
2024-10-30 11:20:00,183.11,183.11,182.84,182.92,6508.0,181.507,181.507,181.2394,181.3187,6508.0
2024-10-30 11:25:00,182.87,182.97,182.84,182.92,5702.0,181.2691,181.3683,181.2394,181.3187,5702.0
2024-10-30 11:30:00,182.92,183.11,182.86,183.08,3799.0,181.3187,181.507,181.2592,181.4773,3799.0
2024-10-30 11:35:00,183.08,183.1,182.82,182.99,6113.0,181.4773,181.4971,181.2196,181.3881,6113.0
2024-10-30 11:40:00,182.99,183.22,182.9,183.15,20666.0,181.3881,181.6161,181.2989,181.5467,20666.0
2024-10-30 11:45:00,183.15,183.52,183.1,183.5,7988.0,181.5467,181.9135,181.4971,181.8936,7988.0
2024-10-30 11:50:00,183.5,183.6,183.26,183.35,9251.0,181.8936,181.9928,181.6557,181.7449,9251.0
2024-10-30 11:55:00,183.27,183.78,183.15,183.73,11411.0,181.6656,182.1712,181.5467,182.1216,11411.0
2024-10-30 12:00:00,183.73,183.81,183.5,183.5,8264.0,182.1216,182.2009,181.8936,181.8936,8264.0
2024-10-30 12:05:00,183.47,183.54,183.24,183.25,8167.0,181.8639,181.9333,181.6359,181.6458,8167.0
2024-10-30 12:10:00,183.25,183.27,183.02,183.27,3630.0,181.6458,181.6656,181.4178,181.6656,3630.0
2024-10-30 12:15:00,183.21,183.39,183.13,183.31,5512.0,181.6062,181.7846,181.5269,181.7053,5512.0
2024-10-30 12:20:00,183.25,183.33,182.96,182.97,7772.0,181.6458,181.7251,181.3584,181.3683,7772.0
2024-10-30 12:25:00,183.06,183.07,182.93,182.93,3702.0,181.4575,181.4674,181.3286,181.3286,3702.0
2024-10-30 12:30:00,182.95,182.95,182.81,182.85,3030.0,181.3484,181.3484,181.2097,181.2493,3030.0
2024-10-30 12:35:00,182.89,182.94,182.75,182.93,9519.0,181.289,181.3385,181.1502,181.3286,9519.0
2024-10-30 12:40:00,182.95,182.95,182.68,182.83,16695.0,181.3484,181.3484,181.0808,181.2295,16695.0
2024-10-30 12:45:00,182.7,182.7,182.39,182.39,4505.0,181.1006,181.1006,180.7933,180.7933,4505.0
2024-10-30 12:50:00,182.44,182.5,182.3,182.32,5540.0,180.8429,180.9024,180.7041,180.724,5540.0
2024-10-30 12:55:00,182.38,182.38,182.11,182.13,5345.0,180.7834,180.7834,180.5158,180.5356,5345.0
2024-10-30 13:00:00,182.17,182.28,182.1,182.13,8667.0,180.5753,180.6843,180.5059,180.5356,8667.0
2024-10-30 13:05:00,182.1,182.37,182.1,182.37,10424.0,180.5059,180.7735,180.5059,180.7735,10424.0
2024-10-30 13:10:00,182.28,182.5,182.21,182.33,19213.0,180.6843,180.9024,180.6149,180.7339,19213.0
2024-10-30 13:15:00,182.33,182.42,182.2,182.24,8369.0,180.7339,180.8231,180.605,180.6447,8369.0
2024-10-30 13:20:00,182.2,182.3,181.97,181.99,9402.0,180.605,180.7041,180.377,180.3968,9402.0
2024-10-30 13:25:00,181.99,182.11,181.91,182.11,5819.0,180.3968,180.5158,180.3175,180.5158,5819.0
2024-10-30 13:30:00,182.05,182.08,181.89,182.0,9021.0,180.4563,180.4861,180.2977,180.4068,9021.0
2024-10-30 13:35:00,182.01,182.09,181.87,182.03,12893.0,180.4167,180.496,180.2779,180.4365,12893.0
2024-10-30 13:40:00,181.98,182.07,181.89,182.05,7405.0,180.3869,180.4761,180.2977,180.4563,7405.0
2024-10-30 13:45:00,182.05,182.05,181.86,181.93,6924.0,180.4563,180.4563,180.268,180.3374,6924.0
2024-10-30 13:50:00,181.93,181.98,181.7,181.81,8160.0,180.3374,180.3869,180.1094,180.2184,8160.0
2024-10-30 13:55:00,181.77,181.85,181.67,181.82,24899.0,180.1788,180.2581,180.0796,180.2283,24899.0
2024-10-30 14:00:00,181.82,182.03,181.82,182.03,5804.0,180.2283,180.4365,180.2283,180.4365,5804.0
2024-10-30 14:05:00,181.92,182.15,181.87,182.09,11250.0,180.3275,180.5554,180.2779,180.496,11250.0
2024-10-30 14:10:00,182.08,182.28,182.07,182.17,12262.0,180.4861,180.6843,180.4761,180.5753,12262.0
2024-10-30 14:15:00,182.18,182.18,181.99,182.07,6868.0,180.5852,180.5852,180.3968,180.4761,6868.0
2024-10-30 14:20:00,182.11,182.22,182.11,182.22,5056.0,180.5158,180.6248,180.5158,180.6248,5056.0
2024-10-30 14:25:00,182.17,182.25,182.11,182.11,7877.0,180.5753,180.6546,180.5158,180.5158,7877.0
2024-10-30 14:30:00,182.2,182.26,182.05,182.2,11096.0,180.605,180.6645,180.4563,180.605,11096.0
2024-10-30 14:35:00,182.2,182.31,182.13,182.13,10293.0,180.605,180.714,180.5356,180.5356,10293.0
2024-10-30 14:40:00,182.13,182.25,182.13,182.19,3087.0,180.5356,180.6546,180.5356,180.5951,3087.0
2024-10-30 14:45:00,182.19,182.31,182.1,182.1,4250.0,180.5951,180.714,180.5059,180.5059,4250.0
2024-10-30 14:50:00,182.11,182.16,182.05,182.06,6518.0,180.5158,180.5654,180.4563,180.4662,6518.0
2024-10-30 14:55:00,182.0,182.07,181.92,182.01,9890.0,180.4068,180.4761,180.3275,180.4167,9890.0
2024-10-30 15:00:00,181.94,182.06,181.86,182.06,23702.0,180.3473,180.4662,180.268,180.4662,23702.0
2024-10-30 15:05:00,182.08,182.24,182.02,182.07,8020.0,180.4861,180.6447,180.4266,180.4761,8020.0
2024-10-30 15:10:00,182.07,182.2,182.0,182.17,12573.0,180.4761,180.605,180.4068,180.5753,12573.0
2024-10-30 15:15:00,182.1,182.21,181.79,181.82,16757.0,180.5059,180.6149,180.1986,180.2283,16757.0
2024-10-30 15:20:00,181.85,182.03,181.85,181.95,9525.0,180.2581,180.4365,180.2581,180.3572,9525.0
2024-10-30 15:25:00,181.99,182.06,181.93,181.98,10472.0,180.3968,180.4662,180.3374,180.3869,10472.0
2024-10-30 15:30:00,182.0,182.33,181.98,182.28,14566.0,180.4068,180.7339,180.3869,180.6843,14566.0
2024-10-30 15:35:00,182.29,182.34,182.21,182.3,29968.0,180.6942,180.7438,180.6149,180.7041,29968.0
2024-10-30 15:40:00,182.3,182.58,182.25,182.42,16602.0,180.7041,180.9817,180.6546,180.8231,16602.0
2024-10-30 15:45:00,182.42,182.64,182.34,182.57,19046.0,180.8231,181.0412,180.7438,180.9718,19046.0
2024-10-30 15:50:00,182.56,182.85,182.5,182.85,30422.0,180.9619,181.2493,180.9024,181.2493,30422.0
2024-10-30 15:55:00,182.76,183.0,182.59,182.79,113756.0,181.1601,181.398,180.9916,181.1898,113756.0
2024-10-31 09:30:00,180.22,181.12,179.59,181.12,58533.0,179.074,179.9683,178.448,179.9683,58533.0
2024-10-31 09:35:00,180.96,181.58,180.24,181.37,13108.0,179.8093,180.4254,179.0939,180.2167,13108.0
2024-10-31 09:40:00,181.43,181.52,180.38,180.51,7780.0,180.2763,180.3657,179.233,179.3622,7780.0
2024-10-31 09:45:00,180.6,180.73,180.15,180.43,32231.0,179.4516,179.5808,179.0045,179.2827,32231.0
2024-10-31 09:50:00,180.43,180.96,180.37,180.42,16058.0,179.2827,179.8093,179.2231,179.2727,16058.0
2024-10-31 09:55:00,180.32,181.01,180.29,180.97,18991.0,179.1734,179.859,179.1436,179.8192,18991.0
2024-10-31 10:00:00,181.15,181.16,180.65,180.77,7801.0,179.9981,180.008,179.5013,179.6205,7801.0
2024-10-31 10:05:00,180.57,180.79,180.3,180.34,28531.0,179.4218,179.6404,179.1535,179.1932,28531.0
2024-10-31 10:10:00,180.31,180.31,179.41,179.61,35751.0,179.1634,179.1634,178.2692,178.4679,35751.0
2024-10-31 10:15:00,179.62,179.98,179.62,179.81,28554.0,178.4778,178.8355,178.4778,178.6666,28554.0
2024-10-31 10:20:00,179.82,179.92,179.28,179.36,21183.0,178.6766,178.7759,178.14,178.2195,21183.0
2024-10-31 10:25:00,179.19,179.67,179.1,179.53,14627.0,178.0506,178.5275,177.9611,178.3884,14627.0
2024-10-31 10:30:00,179.79,179.79,179.44,179.63,18397.0,178.6467,178.6467,178.299,178.4878,18397.0
2024-10-31 10:35:00,179.7,179.86,179.48,179.73,11100.0,178.5573,178.7163,178.3387,178.5871,11100.0
2024-10-31 10:40:00,179.68,179.71,179.28,179.38,3893.0,178.5374,178.5673,178.14,178.2394,3893.0
2024-10-31 10:45:00,179.53,179.9,179.25,179.34,13367.0,178.3884,178.756,178.1102,178.1996,13367.0
2024-10-31 10:50:00,179.45,179.67,179.28,179.35,11411.0,178.3089,178.5275,178.14,178.2095,11411.0
2024-10-31 10:55:00,179.57,179.57,179.11,179.45,18767.0,178.4281,178.4281,177.9711,178.3089,18767.0
2024-10-31 11:00:00,179.37,179.82,179.37,179.61,13628.0,178.2294,178.6766,178.2294,178.4679,13628.0
2024-10-31 11:05:00,179.51,179.75,179.39,179.62,7683.0,178.3685,178.607,178.2493,178.4778,7683.0
2024-10-31 11:10:00,179.53,179.89,179.48,179.6,15420.0,178.3884,178.7461,178.3387,178.458,15420.0
2024-10-31 11:15:00,179.58,179.6,179.35,179.36,16691.0,178.4381,178.458,178.2095,178.2195,16691.0
2024-10-31 11:20:00,179.33,179.58,179.27,179.45,10732.0,178.1897,178.4381,178.1301,178.3089,10732.0
2024-10-31 11:25:00,179.39,179.53,179.09,179.53,28606.0,178.2493,178.3884,177.9512,178.3884,28606.0
2024-10-31 11:30:00,179.53,179.59,178.82,178.97,9703.0,178.3884,178.448,177.6829,177.832,9703.0
2024-10-31 11:35:00,178.86,179.26,178.86,179.14,11967.0,177.7227,178.1201,177.7227,178.0009,11967.0
2024-10-31 11:40:00,179.08,179.08,178.8,178.85,9235.0,177.9413,177.9413,177.663,177.7127,9235.0
2024-10-31 11:45:00,178.84,179.11,178.77,178.77,4560.0,177.7028,177.9711,177.6332,177.6332,4560.0
2024-10-31 11:50:00,178.89,179.17,178.88,179.05,7576.0,177.7525,178.0307,177.7425,177.9114,7576.0
2024-10-31 11:55:00,179.09,179.18,178.86,179.08,20311.0,177.9512,178.0406,177.7227,177.9413,20311.0
2024-10-31 12:00:00,179.07,179.2,179.05,179.14,6793.0,177.9313,178.0605,177.9114,178.0009,6793.0
2024-10-31 12:05:00,179.14,179.3,179.09,179.15,4348.0,178.0009,178.1599,177.9512,178.0108,4348.0
2024-10-31 12:10:00,179.14,179.17,178.83,178.83,4756.0,178.0009,178.0307,177.6928,177.6928,4756.0
2024-10-31 12:15:00,179.0,179.13,178.75,179.07,11493.0,177.8618,177.9909,177.6134,177.9313,11493.0
2024-10-31 12:20:00,179.09,179.2,179.04,179.11,5891.0,177.9512,178.0605,177.9015,177.9711,5891.0
2024-10-31 12:25:00,179.16,179.17,178.81,179.15,9750.0,178.0207,178.0307,177.673,178.0108,9750.0
2024-10-31 12:30:00,179.02,179.22,179.02,179.11,7973.0,177.8816,178.0804,177.8816,177.9711,7973.0
2024-10-31 12:35:00,179.12,179.2,179.0,179.0,4397.0,177.981,178.0605,177.8618,177.8618,4397.0
2024-10-31 12:40:00,179.06,179.16,179.0,179.11,7025.0,177.9214,178.0207,177.8618,177.9711,7025.0
2024-10-31 12:45:00,179.11,179.46,179.04,179.3,17058.0,177.9711,178.3188,177.9015,178.1599,17058.0
2024-10-31 12:50:00,179.3,179.44,179.24,179.43,9032.0,178.1599,178.299,178.1002,178.289,9032.0
2024-10-31 12:55:00,179.44,179.49,179.36,179.38,7598.0,178.299,178.3487,178.2195,178.2394,7598.0
2024-10-31 13:00:00,179.41,179.6,179.34,179.43,7766.0,178.2692,178.458,178.1996,178.289,7766.0
2024-10-31 13:05:00,179.34,179.43,179.25,179.36,6447.0,178.1996,178.289,178.1102,178.2195,6447.0
2024-10-31 13:10:00,179.39,179.5,179.23,179.25,14138.0,178.2493,178.3586,178.0903,178.1102,14138.0
2024-10-31 13:15:00,179.19,179.35,179.06,179.35,7776.0,178.0506,178.2095,177.9214,178.2095,7776.0
2024-10-31 13:20:00,179.3,179.54,179.28,179.52,6196.0,178.1599,178.3983,178.14,178.3785,6196.0
2024-10-31 13:25:00,179.54,179.56,179.2,179.34,4893.0,178.3983,178.4182,178.0605,178.1996,4893.0
2024-10-31 13:30:00,179.28,179.44,179.11,179.11,5117.0,178.14,178.299,177.9711,177.9711,5117.0
2024-10-31 13:35:00,179.2,179.2,178.91,178.91,2703.0,178.0605,178.0605,177.7723,177.7723,2703.0
2024-10-31 13:40:00,178.93,179.08,178.88,179.04,10298.0,177.7922,177.9413,177.7425,177.9015,10298.0
2024-10-31 13:45:00,179.03,179.1,178.86,179.02,8932.0,177.8916,177.9611,177.7227,177.8816,8932.0
2024-10-31 13:50:00,178.95,179.32,178.94,179.3,4373.0,177.8121,178.1797,177.8021,178.1599,4373.0
2024-10-31 13:55:00,179.23,179.28,179.16,179.23,5927.0,178.0903,178.14,178.0207,178.0903,5927.0
2024-10-31 14:00:00,179.27,179.34,179.16,179.33,7556.0,178.1301,178.1996,178.0207,178.1897,7556.0
2024-10-31 14:05:00,179.25,179.34,179.19,179.27,5370.0,178.1102,178.1996,178.0506,178.1301,5370.0
2024-10-31 14:10:00,179.22,179.43,179.13,179.23,5784.0,178.0804,178.289,177.9909,178.0903,5784.0
2024-10-31 14:15:00,179.14,179.32,179.13,179.16,3396.0,178.0009,178.1797,177.9909,178.0207,3396.0
2024-10-31 14:20:00,179.21,179.4,179.21,179.34,7047.0,178.0704,178.2592,178.0704,178.1996,7047.0
2024-10-31 14:25:00,179.28,179.38,179.28,179.36,9037.0,178.14,178.2394,178.14,178.2195,9037.0
2024-10-31 14:30:00,179.36,179.43,179.17,179.29,7930.0,178.2195,178.289,178.0307,178.1499,7930.0
2024-10-31 14:35:00,179.24,179.3,179.13,179.23,5210.0,178.1002,178.1599,177.9909,178.0903,5210.0
2024-10-31 14:40:00,179.26,179.33,179.15,179.26,4918.0,178.1201,178.1897,178.0108,178.1201,4918.0
2024-10-31 14:45:00,179.26,179.26,179.13,179.23,4406.0,178.1201,178.1201,177.9909,178.0903,4406.0
2024-10-31 14:50:00,179.18,179.2,178.99,179.17,8379.0,178.0406,178.0605,177.8518,178.0307,8379.0
2024-10-31 14:55:00,179.18,179.37,179.17,179.29,8213.0,178.0406,178.2294,178.0307,178.1499,8213.0
2024-10-31 15:00:00,179.37,179.82,179.37,179.82,10044.0,178.2294,178.6766,178.2294,178.6766,10044.0
2024-10-31 15:05:00,179.78,179.98,179.78,179.98,2277.0,178.6368,178.8355,178.6368,178.8355,2277.0
2024-10-31 15:10:00,179.93,179.99,179.69,179.88,10256.0,178.7859,178.8455,178.5474,178.7362,10256.0
2024-10-31 15:15:00,179.84,179.88,179.66,179.69,12717.0,178.6964,178.7362,178.5176,178.5474,12717.0
2024-10-31 15:20:00,179.66,179.92,179.52,179.91,8356.0,178.5176,178.7759,178.3785,178.766,8356.0
2024-10-31 15:25:00,179.97,179.99,179.82,179.9,8449.0,178.8256,178.8455,178.6766,178.756,8449.0
2024-10-31 15:30:00,179.83,179.89,179.64,179.65,9040.0,178.6865,178.7461,178.4977,178.5076,9040.0
2024-10-31 15:35:00,179.63,179.74,179.55,179.63,5409.0,178.4878,178.5971,178.4083,178.4878,5409.0
2024-10-31 15:40:00,179.58,179.69,179.37,179.69,14306.0,178.4381,178.5474,178.2294,178.5474,14306.0
2024-10-31 15:45:00,179.53,179.76,179.51,179.51,14429.0,178.3884,178.6169,178.3685,178.3685,14429.0
2024-10-31 15:50:00,179.62,179.73,179.41,179.5,31207.0,178.4778,178.5871,178.2692,178.3586,31207.0
2024-10-31 15:55:00,179.5,179.53,178.74,178.74,127015.0,178.3586,178.3884,177.6034,177.6034,127015.0
2024-11-01 09:30:00,179.98,180.34,179.2,180.34,69919.0,178.8355,179.1932,178.0605,179.1932,69919.0
2024-11-01 09:35:00,180.2,181.22,180.2,181.22,22911.0,179.0541,180.0677,179.0541,180.0677,22911.0
2024-11-01 09:40:00,181.05,181.27,180.79,181.02,8240.0,179.8987,180.1173,179.6404,179.8689,8240.0
2024-11-01 09:45:00,180.98,181.51,180.95,181.49,4766.0,179.8292,180.3558,179.7994,180.3359,4766.0
2024-11-01 09:50:00,181.49,181.88,181.08,181.33,6291.0,180.3359,180.7235,179.9285,180.177,6291.0
2024-11-01 09:55:00,181.37,181.38,180.31,180.78,6340.0,180.2167,180.2266,179.1634,179.6304,6340.0
2024-11-01 10:00:00,180.6,180.98,180.38,180.97,57755.0,179.4516,179.8292,179.233,179.8192,57755.0
2024-11-01 10:05:00,180.76,181.09,180.53,181.0,23086.0,179.6106,179.9385,179.382,179.849,23086.0
2024-11-01 10:10:00,180.91,180.95,180.34,180.41,6881.0,179.7596,179.7994,179.1932,179.2628,6881.0
2024-11-01 10:15:00,180.46,181.05,180.45,181.0,11035.0,179.3125,179.8987,179.3025,179.849,11035.0
2024-11-01 10:20:00,181.06,181.06,180.58,180.84,6026.0,179.9087,179.9087,179.4317,179.6901,6026.0
2024-11-01 10:25:00,180.74,181.03,180.67,180.79,6038.0,179.5907,179.8789,179.5211,179.6404,6038.0
2024-11-01 10:30:00,180.88,181.06,180.69,180.88,16313.0,179.7298,179.9087,179.541,179.7298,16313.0
2024-11-01 10:35:00,181.07,181.15,180.82,180.91,16073.0,179.9186,179.9981,179.6702,179.7596,16073.0
2024-11-01 10:40:00,180.91,181.12,180.68,181.02,10128.0,179.7596,179.9683,179.5311,179.8689,10128.0
2024-11-01 10:45:00,181.06,181.08,180.74,181.03,8904.0,179.9087,179.9285,179.5907,179.8789,8904.0
2024-11-01 10:50:00,181.01,181.11,180.86,181.0,14145.0,179.859,179.9583,179.7099,179.849,14145.0
2024-11-01 10:55:00,180.98,180.98,180.58,180.82,11438.0,179.8292,179.8292,179.4317,179.6702,11438.0
2024-11-01 11:00:00,180.88,181.07,180.87,181.0,30441.0,179.7298,179.9186,179.7199,179.849,30441.0
2024-11-01 11:05:00,180.84,181.15,180.69,181.0,48173.0,179.6901,179.9981,179.541,179.849,48173.0
2024-11-01 11:10:00,180.98,181.36,180.83,181.17,61327.0,179.8292,180.2068,179.6801,180.018,61327.0
2024-11-01 11:15:00,181.18,181.2,180.8,181.0,22959.0,180.0279,180.0478,179.6503,179.849,22959.0
2024-11-01 11:20:00,181.0,181.04,180.68,180.75,8390.0,179.849,179.8888,179.5311,179.6006,8390.0
2024-11-01 11:25:00,180.82,181.06,180.77,180.92,5953.0,179.6702,179.9087,179.6205,179.7696,5953.0
2024-11-01 11:30:00,180.91,181.06,180.77,181.0,9900.0,179.7596,179.9087,179.6205,179.849,9900.0
2024-11-01 11:35:00,181.04,181.04,180.83,181.0,18491.0,179.8888,179.8888,179.6801,179.849,18491.0
2024-11-01 11:40:00,181.03,181.6,180.94,181.6,23202.0,179.8789,180.4452,179.7894,180.4452,23202.0
2024-11-01 11:45:00,181.58,181.66,181.18,181.29,12662.0,180.4254,180.5049,180.0279,180.1372,12662.0
2024-11-01 11:50:00,181.29,181.38,181.17,181.17,7447.0,180.1372,180.2266,180.018,180.018,7447.0
2024-11-01 11:55:00,181.23,181.28,181.13,181.23,27934.0,180.0776,180.1273,179.9782,180.0776,27934.0
2024-11-01 12:00:00,181.27,181.52,181.2,181.47,34903.0,180.1173,180.3657,180.0478,180.3161,34903.0
2024-11-01 12:05:00,181.47,181.52,181.34,181.45,11587.0,180.3161,180.3657,180.1869,180.2962,11587.0
2024-11-01 12:10:00,181.45,181.71,181.38,181.54,15490.0,180.2962,180.5545,180.2266,180.3856,15490.0
2024-11-01 12:15:00,181.49,181.57,181.33,181.52,6596.0,180.3359,180.4154,180.177,180.3657,6596.0
2024-11-01 12:20:00,181.54,181.57,181.33,181.55,11402.0,180.3856,180.4154,180.177,180.3956,11402.0
2024-11-01 12:25:00,181.55,181.58,181.29,181.29,14378.0,180.3956,180.4254,180.1372,180.1372,14378.0
2024-11-01 12:30:00,181.36,181.71,181.27,181.71,6361.0,180.2068,180.5545,180.1173,180.5545,6361.0
2024-11-01 12:35:00,181.65,181.83,181.61,181.72,10865.0,180.4949,180.6738,180.4552,180.5645,10865.0
2024-11-01 12:40:00,181.72,181.73,181.34,181.44,27631.0,180.5645,180.5744,180.1869,180.2863,27631.0
2024-11-01 12:45:00,181.37,181.65,181.37,181.6,4768.0,180.2167,180.4949,180.2167,180.4452,4768.0
2024-11-01 12:50:00,181.6,181.65,181.47,181.54,6762.0,180.4452,180.4949,180.3161,180.3856,6762.0
2024-11-01 12:55:00,181.5,181.54,181.22,181.29,8599.0,180.3459,180.3856,180.0677,180.1372,8599.0
2024-11-01 13:00:00,181.29,181.47,181.13,181.33,10775.0,180.1372,180.3161,179.9782,180.177,10775.0
2024-11-01 13:05:00,181.3,181.3,181.04,181.06,15031.0,180.1471,180.1471,179.8888,179.9087,15031.0
2024-11-01 13:10:00,181.06,181.17,180.8,181.09,11431.0,179.9087,180.018,179.6503,179.9385,11431.0
2024-11-01 13:15:00,181.09,181.3,181.05,181.05,6910.0,179.9385,180.1471,179.8987,179.8987,6910.0
2024-11-01 13:20:00,181.04,181.2,181.04,181.1,9149.0,179.8888,180.0478,179.8888,179.9484,9149.0
2024-11-01 13:25:00,181.1,181.1,180.9,180.95,3309.0,179.9484,179.9484,179.7497,179.7994,3309.0
2024-11-01 13:30:00,180.97,180.97,180.59,180.78,14883.0,179.8192,179.8192,179.4417,179.6304,14883.0
2024-11-01 13:35:00,180.77,181.05,180.76,180.99,11269.0,179.6205,179.8987,179.6106,179.8391,11269.0
2024-11-01 13:40:00,180.96,181.01,180.87,180.88,6093.0,179.8093,179.859,179.7199,179.7298,6093.0
2024-11-01 13:45:00,180.9,181.0,180.79,180.95,8114.0,179.7497,179.849,179.6404,179.7994,8114.0
2024-11-01 13:50:00,180.95,181.14,180.89,181.1,14999.0,179.7994,179.9882,179.7397,179.9484,14999.0
2024-11-01 13:55:00,181.11,181.15,181.01,181.12,13974.0,179.9583,179.9981,179.859,179.9683,13974.0
2024-11-01 14:00:00,181.08,181.21,181.0,181.06,12565.0,179.9285,180.0577,179.849,179.9087,12565.0
2024-11-01 14:05:00,181.05,181.1,180.89,181.04,9325.0,179.8987,179.9484,179.7397,179.8888,9325.0
2024-11-01 14:10:00,181.05,181.13,180.96,181.13,12020.0,179.8987,179.9782,179.8093,179.9782,12020.0
2024-11-01 14:15:00,181.14,181.28,181.04,181.23,22207.0,179.9882,180.1273,179.8888,180.0776,22207.0
2024-11-01 14:20:00,181.23,181.35,181.14,181.32,9306.0,180.0776,180.1968,179.9882,180.167,9306.0
2024-11-01 14:25:00,181.28,181.35,181.22,181.32,10194.0,180.1273,180.1968,180.0677,180.167,10194.0
2024-11-01 14:30:00,181.32,181.68,181.28,181.59,24235.0,180.167,180.5247,180.1273,180.4353,24235.0
2024-11-01 14:35:00,181.63,181.95,181.62,181.68,53669.0,180.475,180.793,180.4651,180.5247,53669.0
2024-11-01 14:40:00,181.74,182.0,181.62,181.97,24798.0,180.5843,180.8427,180.4651,180.8129,24798.0
2024-11-01 14:45:00,181.97,182.28,181.97,182.28,27593.0,180.8129,181.1209,180.8129,181.1209,27593.0
2024-11-01 14:50:00,182.17,182.19,181.97,182.06,13799.0,181.0116,181.0315,180.8129,180.9023,13799.0
2024-11-01 14:55:00,182.06,182.15,182.03,182.1,6947.0,180.9023,180.9917,180.8725,180.9421,6947.0
2024-11-01 15:00:00,182.1,182.17,182.02,182.16,14166.0,180.9421,181.0116,180.8626,181.0017,14166.0
2024-11-01 15:05:00,182.18,182.5,182.15,182.49,24520.0,181.0215,181.3395,180.9917,181.3296,24520.0
2024-11-01 15:10:00,182.44,183.11,182.37,182.95,28740.0,181.2799,181.9456,181.2103,181.7866,28740.0
2024-11-01 15:15:00,182.94,183.08,182.74,182.78,26920.0,181.7767,181.9158,181.578,181.6177,26920.0
2024-11-01 15:20:00,182.74,182.83,182.53,182.53,19373.0,181.578,181.6674,181.3693,181.3693,19373.0
2024-11-01 15:25:00,182.52,182.52,182.27,182.27,20985.0,181.3594,181.3594,181.111,181.111,20985.0
2024-11-01 15:30:00,182.29,182.34,182.13,182.19,30022.0,181.1308,181.1805,180.9719,181.0315,30022.0
2024-11-01 15:35:00,182.19,182.23,182.05,182.13,22642.0,181.0315,181.0712,180.8924,180.9719,22642.0
2024-11-01 15:40:00,182.14,182.17,181.83,181.91,30435.0,180.9818,181.0116,180.6738,180.7533,30435.0
2024-11-01 15:45:00,181.96,182.37,181.91,182.22,43107.0,180.8029,181.2103,180.7533,181.0613,43107.0
2024-11-01 15:50:00,182.07,182.15,181.72,181.86,59580.0,180.9122,180.9917,180.5645,180.7036,59580.0
2024-11-01 15:55:00,181.84,182.05,181.49,181.95,194189.0,180.6837,180.8924,180.3359,180.793,194189.0
2024-11-04 09:30:00,176.64,178.06,174.09,174.72,127444.0,175.5168,176.9277,172.983,173.609,127444.0
2024-11-04 09:35:00,174.72,176.52,174.31,175.41,97506.0,173.609,175.3975,173.2016,174.2946,97506.0
2024-11-04 09:40:00,175.65,175.98,174.75,175.16,70486.0,174.5331,174.861,173.6388,174.0462,70486.0
2024-11-04 09:45:00,175.06,176.9,175.03,175.9,51651.0,173.9468,175.7751,173.917,174.7815,51651.0
2024-11-04 09:50:00,176.1,177.36,175.55,177.15,37597.0,174.9802,176.2322,174.4337,176.0235,37597.0
2024-11-04 09:55:00,177.12,178.84,176.89,178.52,50601.0,175.9937,177.7028,175.7652,177.3848,50601.0
2024-11-04 10:00:00,178.48,179.0,178.34,178.7,59313.0,177.3451,177.8618,177.206,177.5637,59313.0
2024-11-04 10:05:00,178.57,178.7,177.52,178.03,43374.0,177.4345,177.5637,176.3912,176.8979,43374.0
2024-11-04 10:10:00,178.01,178.51,177.88,178.22,36054.0,176.8781,177.3749,176.7489,177.0867,36054.0
2024-11-04 10:15:00,178.25,178.88,177.87,178.7,26445.0,177.1165,177.7425,176.739,177.5637,26445.0
2024-11-04 10:20:00,178.85,179.18,177.65,177.69,35865.0,177.7127,178.0406,176.5204,176.5601,35865.0
2024-11-04 10:25:00,177.86,178.18,177.34,178.06,14957.0,176.729,177.047,176.2123,176.9277,14957.0
2024-11-04 10:30:00,178.02,178.17,177.02,177.3,21141.0,176.888,177.037,175.8944,176.1726,21141.0
2024-11-04 10:35:00,177.4,177.4,176.64,176.75,22791.0,176.2719,176.2719,175.5168,175.6261,22791.0
2024-11-04 10:40:00,176.75,176.95,175.5,176.1,20644.0,175.6261,175.8248,174.384,174.9802,20644.0
2024-11-04 10:45:00,175.89,176.35,175.69,176.28,20965.0,174.7715,175.2286,174.5728,175.1591,20965.0
2024-11-04 10:50:00,176.28,176.39,175.43,175.87,26538.0,175.1591,175.2684,174.3145,174.7517,26538.0
2024-11-04 10:55:00,175.85,176.01,175.6,175.6,23165.0,174.7318,174.8908,174.4834,174.4834,23165.0
2024-11-04 11:00:00,175.75,175.88,175.32,175.32,24509.0,174.6324,174.7616,174.2052,174.2052,24509.0
2024-11-04 11:05:00,175.49,175.49,175.0,175.3,14690.0,174.3741,174.3741,173.8872,174.1853,14690.0
2024-11-04 11:10:00,175.28,175.43,175.12,175.25,15528.0,174.1654,174.3145,174.0064,174.1356,15528.0
2024-11-04 11:15:00,175.21,175.26,174.5,174.72,78248.0,174.0959,174.1455,173.3904,173.609,78248.0
2024-11-04 11:20:00,174.77,174.84,174.19,174.34,30277.0,173.6587,173.7282,173.0824,173.2314,30277.0
2024-11-04 11:25:00,174.49,174.85,174.29,174.78,16365.0,173.3804,173.7382,173.1817,173.6686,16365.0
2024-11-04 11:30:00,174.7,174.82,174.1,174.42,25369.0,173.5891,173.7083,172.9929,173.3109,25369.0
2024-11-04 11:35:00,174.39,174.5,174.08,174.12,13227.0,173.2811,173.3904,172.9731,173.0128,13227.0
2024-11-04 11:40:00,174.09,174.18,173.74,173.74,44825.0,172.983,173.0724,172.6352,172.6352,44825.0
2024-11-04 11:45:00,173.77,174.01,173.59,173.97,22429.0,172.665,172.9035,172.4862,172.8638,22429.0
2024-11-04 11:50:00,173.98,174.33,173.77,174.16,23641.0,172.8737,173.2215,172.665,173.0525,23641.0
2024-11-04 11:55:00,174.09,174.55,174.09,174.46,30316.0,172.983,173.4401,172.983,173.3506,30316.0
2024-11-04 12:00:00,174.41,174.95,174.23,174.95,45355.0,173.301,173.8375,173.1221,173.8375,45355.0
2024-11-04 12:05:00,174.9,174.98,174.34,174.47,29353.0,173.7878,173.8673,173.2314,173.3606,29353.0
2024-11-04 12:10:00,174.47,174.76,174.22,174.44,22463.0,173.3606,173.6487,173.1122,173.3308,22463.0
2024-11-04 12:15:00,174.39,174.69,174.39,174.58,8397.0,173.2811,173.5792,173.2811,173.4699,8397.0
2024-11-04 12:20:00,174.65,174.76,174.54,174.7,15164.0,173.5394,173.6487,173.4301,173.5891,15164.0
2024-11-04 12:25:00,174.71,174.79,174.54,174.66,14390.0,173.599,173.6785,173.4301,173.5494,14390.0
2024-11-04 12:30:00,174.73,174.94,174.67,174.85,27218.0,173.6189,173.8276,173.5593,173.7382,27218.0
2024-11-04 12:35:00,174.93,175.02,174.45,174.47,22491.0,173.8176,173.9071,173.3407,173.3606,22491.0
2024-11-04 12:40:00,174.45,174.83,174.45,174.75,9286.0,173.3407,173.7183,173.3407,173.6388,9286.0
2024-11-04 12:45:00,174.82,175.24,174.72,175.24,15021.0,173.7083,174.1257,173.609,174.1257,15021.0
2024-11-04 12:50:00,175.24,175.34,175.18,175.26,4528.0,174.1257,174.225,174.0661,174.1455,4528.0
2024-11-04 12:55:00,175.3,175.75,175.3,175.72,9067.0,174.1853,174.6324,174.1853,174.6026,9067.0
2024-11-04 13:00:00,175.69,175.93,175.55,175.76,19853.0,174.5728,174.8113,174.4337,174.6424,19853.0
2024-11-04 13:05:00,175.74,175.79,175.21,175.54,22238.0,174.6225,174.6722,174.0959,174.4238,22238.0
2024-11-04 13:10:00,175.53,176.09,175.47,176.09,13385.0,174.4138,174.9703,174.3542,174.9703,13385.0
2024-11-04 13:15:00,176.09,176.53,176.09,176.53,12151.0,174.9703,175.4075,174.9703,175.4075,12151.0
2024-11-04 13:20:00,176.55,176.88,176.52,176.59,13299.0,175.4273,175.7552,175.3975,175.4671,13299.0
2024-11-04 13:25:00,176.52,176.67,176.16,176.29,6148.0,175.3975,175.5466,175.0398,175.169,6148.0
2024-11-04 13:30:00,176.25,176.57,176.17,176.44,4871.0,175.1293,175.4472,175.0498,175.318,4871.0
2024-11-04 13:35:00,176.49,176.75,176.49,176.61,8752.0,175.3677,175.6261,175.3677,175.487,8752.0
2024-11-04 13:40:00,176.69,176.82,176.63,176.66,5338.0,175.5665,175.6956,175.5068,175.5366,5338.0
2024-11-04 13:45:00,176.66,176.8,176.34,176.54,24350.0,175.5366,175.6758,175.2187,175.4174,24350.0
2024-11-04 13:50:00,176.43,176.47,176.28,176.3,9120.0,175.3081,175.3479,175.1591,175.1789,9120.0
2024-11-04 13:55:00,176.24,176.27,176.11,176.22,11027.0,175.1193,175.1491,174.9901,175.0994,11027.0
2024-11-04 14:00:00,176.31,177.0,176.21,176.87,24736.0,175.1889,175.8745,175.0895,175.7453,24736.0
2024-11-04 14:05:00,176.94,177.37,176.84,177.37,10749.0,175.8149,176.2421,175.7155,176.2421,10749.0
2024-11-04 14:10:00,177.32,177.5,177.23,177.42,25220.0,176.1924,176.3713,176.103,176.2918,25220.0
2024-11-04 14:15:00,177.5,177.72,177.41,177.47,19307.0,176.3713,176.5899,176.2819,176.3415,19307.0
2024-11-04 14:20:00,177.47,177.48,176.91,177.02,9152.0,176.3415,176.3514,175.7851,175.8944,9152.0
2024-11-04 14:25:00,177.02,177.14,176.71,176.79,15383.0,175.8944,176.0136,175.5863,175.6658,15383.0
2024-11-04 14:30:00,176.74,176.77,176.4,176.47,27903.0,175.6161,175.6459,175.2783,175.3479,27903.0
2024-11-04 14:35:00,176.47,176.62,176.06,176.07,16269.0,175.3479,175.4969,174.9405,174.9504,16269.0
2024-11-04 14:40:00,176.12,176.47,176.03,176.31,9285.0,175.0001,175.3479,174.9107,175.1889,9285.0
2024-11-04 14:45:00,176.24,176.33,175.84,176.08,23980.0,175.1193,175.2087,174.7219,174.9603,23980.0
2024-11-04 14:50:00,176.01,176.2,175.71,175.73,17697.0,174.8908,175.0796,174.5927,174.6126,17697.0
2024-11-04 14:55:00,175.74,175.74,175.12,175.14,21184.0,174.6225,174.6225,174.0064,174.0263,21184.0
2024-11-04 15:00:00,175.11,175.31,174.97,175.28,6703.0,173.9965,174.1952,173.8574,174.1654,6703.0
2024-11-04 15:05:00,175.33,175.33,175.17,175.19,13342.0,174.2151,174.2151,174.0561,174.076,13342.0
2024-11-04 15:10:00,175.25,175.33,175.12,175.25,17711.0,174.1356,174.2151,174.0064,174.1356,17711.0
2024-11-04 15:15:00,175.23,175.29,175.06,175.24,18480.0,174.1157,174.1754,173.9468,174.1257,18480.0
2024-11-04 15:20:00,175.17,175.27,175.03,175.27,20767.0,174.0561,174.1555,173.917,174.1555,20767.0
2024-11-04 15:25:00,175.27,175.78,175.17,175.69,42697.0,174.1555,174.6622,174.0561,174.5728,42697.0
2024-11-04 15:30:00,175.65,175.65,174.94,175.11,29636.0,174.5331,174.5331,173.8276,173.9965,29636.0
2024-11-04 15:35:00,175.11,175.22,174.99,175.08,28310.0,173.9965,174.1058,173.8773,173.9667,28310.0
2024-11-04 15:40:00,175.08,175.64,175.05,175.45,57979.0,173.9667,174.5231,173.9369,174.3343,57979.0
2024-11-04 15:45:00,175.48,175.68,175.34,175.35,36500.0,174.3642,174.5629,174.225,174.235,36500.0
2024-11-04 15:50:00,175.43,175.61,175.24,175.5,64330.0,174.3145,174.4933,174.1257,174.384,64330.0
2024-11-04 15:55:00,175.5,175.51,174.93,175.28,196286.0,174.384,174.394,173.8176,174.1654,196286.0
2024-11-05 09:30:00,174.56,175.0,172.56,173.2,67415.0,173.45,173.8872,171.4627,172.0986,67415.0
2024-11-05 09:35:00,173.2,174.18,172.25,173.42,18354.0,172.0986,173.0724,171.1547,172.3172,18354.0
2024-11-05 09:40:00,173.36,174.25,172.51,173.69,62356.0,172.2576,173.142,171.413,172.5855,62356.0
2024-11-05 09:45:00,173.93,174.68,173.61,174.2,36729.0,172.824,173.5692,172.506,173.0923,36729.0
2024-11-05 09:50:00,174.53,174.67,173.68,174.37,12789.0,173.4202,173.5593,172.5756,173.2612,12789.0
2024-11-05 09:55:00,174.52,174.97,174.31,174.84,16441.0,173.4103,173.8574,173.2016,173.7282,16441.0
2024-11-05 10:00:00,174.85,175.43,174.68,174.8,27372.0,173.7382,174.3145,173.5692,173.6885,27372.0
2024-11-05 10:05:00,174.81,174.93,174.19,174.45,16887.0,173.6984,173.8176,173.0824,173.3407,16887.0
2024-11-05 10:10:00,174.62,174.92,174.44,174.92,7442.0,173.5096,173.8077,173.3308,173.8077,7442.0
2024-11-05 10:15:00,174.85,175.03,174.53,174.76,14101.0,173.7382,173.917,173.4202,173.6487,14101.0
2024-11-05 10:20:00,174.82,175.28,174.68,175.27,13710.0,173.7083,174.1654,173.5692,174.1555,13710.0
2024-11-05 10:25:00,175.27,175.63,174.68,174.87,20736.0,174.1555,174.5132,173.5692,173.758,20736.0
2024-11-05 10:30:00,174.93,175.08,174.67,175.0,13914.0,173.8176,173.9667,173.5593,173.8872,13914.0
2024-11-05 10:35:00,175.0,175.25,174.99,175.05,16202.0,173.8872,174.1356,173.8773,173.9369,16202.0
2024-11-05 10:40:00,174.94,175.05,174.82,174.9,5221.0,173.8276,173.9369,173.7083,173.7878,5221.0
2024-11-05 10:45:00,174.9,175.28,174.8,175.07,12729.0,173.7878,174.1654,173.6885,173.9568,12729.0
2024-11-05 10:50:00,175.05,175.41,174.99,175.38,35086.0,173.9369,174.2946,173.8773,174.2648,35086.0
2024-11-05 10:55:00,175.41,175.42,175.06,175.16,7084.0,174.2946,174.3045,173.9468,174.0462,7084.0
2024-11-05 11:00:00,175.23,175.49,175.07,175.44,10288.0,174.1157,174.3741,173.9568,174.3244,10288.0
2024-11-05 11:05:00,175.4,175.59,175.32,175.49,29928.0,174.2847,174.4735,174.2052,174.3741,29928.0
2024-11-05 11:10:00,175.39,176.0,175.36,175.87,48022.0,174.2747,174.8808,174.2449,174.7517,48022.0
2024-11-05 11:15:00,175.88,175.99,175.7,175.9,13176.0,174.7616,174.8709,174.5828,174.7815,13176.0
2024-11-05 11:20:00,175.94,175.94,175.52,175.58,6980.0,174.8212,174.8212,174.4039,174.4635,6980.0
2024-11-05 11:25:00,175.55,175.89,175.54,175.82,10111.0,174.4337,174.7715,174.4238,174.702,10111.0
2024-11-05 11:30:00,175.92,176.0,175.74,175.9,13718.0,174.8014,174.8808,174.6225,174.7815,13718.0
2024-11-05 11:35:00,175.9,176.0,175.73,175.99,7828.0,174.7815,174.8808,174.6126,174.8709,7828.0
2024-11-05 11:40:00,175.89,175.91,175.62,175.76,9743.0,174.7715,174.7914,174.5033,174.6424,9743.0
2024-11-05 11:45:00,175.8,176.0,175.74,175.75,10313.0,174.6821,174.8808,174.6225,174.6324,10313.0
2024-11-05 11:50:00,175.75,175.75,175.31,175.41,5489.0,174.6324,174.6324,174.1952,174.2946,5489.0
2024-11-05 11:55:00,175.41,175.67,175.38,175.6,4157.0,174.2946,174.5529,174.2648,174.4834,4157.0
2024-11-05 12:00:00,175.6,175.78,175.36,175.42,14475.0,174.4834,174.6622,174.2449,174.3045,14475.0
2024-11-05 12:05:00,175.31,175.51,175.24,175.44,26805.0,174.1952,174.394,174.1257,174.3244,26805.0
2024-11-05 12:10:00,175.43,175.63,175.39,175.53,18035.0,174.3145,174.5132,174.2747,174.4138,18035.0
2024-11-05 12:15:00,175.63,175.95,175.53,175.94,32614.0,174.5132,174.8312,174.4138,174.8212,32614.0
2024-11-05 12:20:00,175.88,176.18,175.83,176.12,19643.0,174.7616,175.0597,174.7119,175.0001,19643.0
2024-11-05 12:25:00,176.19,176.22,175.94,176.07,36637.0,175.0696,175.0994,174.8212,174.9504,36637.0
2024-11-05 12:30:00,176.0,176.52,175.9,176.49,51521.0,174.8808,175.3975,174.7815,175.3677,51521.0
2024-11-05 12:35:00,176.58,176.59,176.38,176.49,10207.0,175.4572,175.4671,175.2584,175.3677,10207.0
2024-11-05 12:40:00,176.49,176.59,176.1,176.1,14634.0,175.3677,175.4671,174.9802,174.9802,14634.0
2024-11-05 12:45:00,176.19,176.8,176.07,176.29,11694.0,175.0696,175.6758,174.9504,175.169,11694.0
2024-11-05 12:50:00,176.27,176.5,176.27,176.45,4360.0,175.1491,175.3777,175.1491,175.328,4360.0
2024-11-05 12:55:00,176.5,176.5,176.24,176.25,6660.0,175.3777,175.3777,175.1193,175.1293,6660.0
2024-11-05 13:00:00,176.24,176.44,176.22,176.31,7485.0,175.1193,175.318,175.0994,175.1889,7485.0
2024-11-05 13:05:00,176.29,176.44,176.12,176.13,8903.0,175.169,175.318,175.0001,175.01,8903.0
2024-11-05 13:10:00,176.13,176.13,175.88,175.91,9497.0,175.01,175.01,174.7616,174.7914,9497.0
2024-11-05 13:15:00,175.91,176.18,175.89,176.18,8459.0,174.7914,175.0597,174.7715,175.0597,8459.0
2024-11-05 13:20:00,176.05,176.1,175.78,175.78,5581.0,174.9305,174.9802,174.6622,174.6622,5581.0
2024-11-05 13:25:00,175.95,175.97,175.77,175.77,4395.0,174.8312,174.851,174.6523,174.6523,4395.0
2024-11-05 13:30:00,175.81,175.97,175.71,175.87,8697.0,174.6921,174.851,174.5927,174.7517,8697.0
2024-11-05 13:35:00,175.87,175.93,175.54,175.54,5386.0,174.7517,174.8113,174.4238,174.4238,5386.0
2024-11-05 13:40:00,175.64,175.86,175.57,175.63,8106.0,174.5231,174.7417,174.4536,174.5132,8106.0
2024-11-05 13:45:00,175.63,175.88,175.63,175.83,11742.0,174.5132,174.7616,174.5132,174.7119,11742.0
2024-11-05 13:50:00,175.83,176.0,175.72,175.92,7993.0,174.7119,174.8808,174.6026,174.8014,7993.0
2024-11-05 13:55:00,175.96,176.08,175.9,175.93,6267.0,174.8411,174.9603,174.7815,174.8113,6267.0
2024-11-05 14:00:00,175.96,176.13,175.84,175.96,6538.0,174.8411,175.01,174.7219,174.8411,6538.0
2024-11-05 14:05:00,175.9,175.9,175.49,175.59,9585.0,174.7815,174.7815,174.3741,174.4735,9585.0
2024-11-05 14:10:00,175.5,175.6,175.31,175.32,4845.0,174.384,174.4834,174.1952,174.2052,4845.0
2024-11-05 14:15:00,175.3,175.46,175.25,175.36,3509.0,174.1853,174.3443,174.1356,174.2449,3509.0
2024-11-05 14:20:00,175.37,175.43,175.16,175.43,14008.0,174.2548,174.3145,174.0462,174.3145,14008.0
2024-11-05 14:25:00,175.41,175.48,175.13,175.13,10077.0,174.2946,174.3642,174.0164,174.0164,10077.0
2024-11-05 14:30:00,175.17,175.34,175.01,175.06,6793.0,174.0561,174.225,173.8971,173.9468,6793.0
2024-11-05 14:35:00,175.06,175.11,174.8,174.86,10157.0,173.9468,173.9965,173.6885,173.7481,10157.0
2024-11-05 14:40:00,174.87,175.22,174.84,175.2,11648.0,173.758,174.1058,173.7282,174.0859,11648.0
2024-11-05 14:45:00,175.19,175.35,175.15,175.28,9081.0,174.076,174.235,174.0362,174.1654,9081.0
2024-11-05 14:50:00,175.33,175.33,175.2,175.28,5652.0,174.2151,174.2151,174.0859,174.1654,5652.0
2024-11-05 14:55:00,175.27,175.34,175.15,175.16,4806.0,174.1555,174.225,174.0362,174.0462,4806.0
2024-11-05 15:00:00,175.17,175.33,175.11,175.2,7532.0,174.0561,174.2151,173.9965,174.0859,7532.0
2024-11-05 15:05:00,175.25,175.29,175.1,175.16,11206.0,174.1356,174.1754,173.9866,174.0462,11206.0
2024-11-05 15:10:00,175.09,175.4,175.09,175.28,11005.0,173.9766,174.2847,173.9766,174.1654,11005.0
2024-11-05 15:15:00,175.31,175.4,175.28,175.31,12220.0,174.1952,174.2847,174.1654,174.1952,12220.0
2024-11-05 15:20:00,175.31,175.49,175.1,175.46,7002.0,174.1952,174.3741,173.9866,174.3443,7002.0
2024-11-05 15:25:00,175.49,175.49,175.19,175.21,16223.0,174.3741,174.3741,174.076,174.0959,16223.0
2024-11-05 15:30:00,175.36,175.39,175.21,175.31,9058.0,174.2449,174.2747,174.0959,174.1952,9058.0
2024-11-05 15:35:00,175.3,175.4,175.19,175.21,9860.0,174.1853,174.2847,174.076,174.0959,9860.0
2024-11-05 15:40:00,175.24,175.4,175.12,175.37,17122.0,174.1257,174.2847,174.0064,174.2548,17122.0
2024-11-05 15:45:00,175.37,175.44,174.92,174.92,35975.0,174.2548,174.3244,173.8077,173.8077,35975.0
2024-11-05 15:50:00,175.0,175.11,174.7,174.71,44913.0,173.8872,173.9965,173.5891,173.599,44913.0
2024-11-05 15:55:00,174.75,175.31,174.66,175.26,150461.0,173.6388,174.1952,173.5494,174.1455,150461.0
2024-11-06 09:30:00,178.52,178.92,176.82,176.84,62079.0,177.3848,177.7823,175.6956,175.7155,62079.0
2024-11-06 09:35:00,176.56,176.95,175.08,175.35,26394.0,175.4373,175.8248,173.9667,174.235,26394.0
2024-11-06 09:40:00,175.35,177.15,175.35,176.3,71846.0,174.235,176.0235,174.235,175.1789,71846.0
2024-11-06 09:45:00,176.5,177.06,176.0,176.33,121384.0,175.3777,175.9341,174.8808,175.2087,121384.0
2024-11-06 09:50:00,176.17,176.18,175.17,175.94,57659.0,175.0498,175.0597,174.0561,174.8212,57659.0
2024-11-06 09:55:00,175.72,176.32,175.41,176.22,47050.0,174.6026,175.1988,174.2946,175.0994,47050.0
2024-11-06 10:00:00,176.21,176.84,175.83,175.84,25678.0,175.0895,175.7155,174.7119,174.7219,25678.0
2024-11-06 10:05:00,175.86,176.19,175.23,175.87,20456.0,174.7417,175.0696,174.1157,174.7517,20456.0
2024-11-06 10:10:00,175.84,175.88,174.98,174.99,23587.0,174.7219,174.7616,173.8673,173.8773,23587.0
2024-11-06 10:15:00,174.77,174.87,174.2,174.44,15591.0,173.6587,173.758,173.0923,173.3308,15591.0
2024-11-06 10:20:00,174.38,174.6,173.79,174.17,29323.0,173.2711,173.4897,172.6849,173.0625,29323.0
2024-11-06 10:25:00,174.17,174.18,173.26,173.26,36342.0,173.0625,173.0724,172.1583,172.1583,36342.0
2024-11-06 10:30:00,173.38,173.78,173.25,173.47,60502.0,172.2775,172.675,172.1483,172.3669,60502.0
2024-11-06 10:35:00,173.56,173.75,172.85,172.92,13669.0,172.4564,172.6452,171.7509,171.8204,13669.0
2024-11-06 10:40:00,172.84,172.86,172.12,172.39,51273.0,171.7409,171.7608,171.0255,171.2938,51273.0
2024-11-06 10:45:00,172.46,172.55,170.73,170.89,82063.0,171.3634,171.4528,169.6444,169.8033,82063.0
2024-11-06 10:50:00,170.93,171.48,170.53,171.34,85052.0,169.8431,170.3896,169.4456,170.2505,85052.0
2024-11-06 10:55:00,171.27,171.84,171.0,171.08,49342.0,170.1809,170.7473,169.9126,169.9921,49342.0
2024-11-06 11:00:00,171.08,171.08,170.59,170.59,21359.0,169.9921,169.9921,169.5052,169.5052,21359.0
2024-11-06 11:05:00,170.56,170.79,169.88,170.38,46549.0,169.4754,169.704,168.7998,169.2966,46549.0
2024-11-06 11:10:00,170.58,171.05,170.38,170.45,37724.0,169.4953,169.9623,169.2966,169.3661,37724.0
2024-11-06 11:15:00,170.37,170.75,169.91,170.72,41985.0,169.2866,169.6642,168.8296,169.6344,41985.0
2024-11-06 11:20:00,170.72,171.31,170.44,171.25,31784.0,169.6344,170.2207,169.3562,170.161,31784.0
2024-11-06 11:25:00,171.17,171.81,171.14,171.41,23418.0,170.0816,170.7175,170.0517,170.32,23418.0
2024-11-06 11:30:00,171.39,171.56,170.63,170.91,19082.0,170.3002,170.4691,169.545,169.8232,19082.0
2024-11-06 11:35:00,170.65,171.21,170.62,170.87,26130.0,169.5649,170.1213,169.5351,169.7835,26130.0
2024-11-06 11:40:00,170.87,171.09,170.43,170.44,20355.0,169.7835,170.0021,169.3463,169.3562,20355.0
2024-11-06 11:45:00,170.53,170.93,170.35,170.82,20034.0,169.4456,169.8431,169.2668,169.7338,20034.0
2024-11-06 11:50:00,170.65,170.83,170.57,170.72,15563.0,169.5649,169.7437,169.4854,169.6344,15563.0
2024-11-06 11:55:00,170.72,171.08,170.5,170.93,38529.0,169.6344,169.9921,169.4158,169.8431,38529.0
2024-11-06 12:00:00,171.11,171.17,170.93,170.99,17419.0,170.0219,170.0816,169.8431,169.9027,17419.0
2024-11-06 12:05:00,171.04,171.8,170.98,171.71,33218.0,169.9524,170.7076,169.8928,170.6181,33218.0
2024-11-06 12:10:00,171.64,172.15,171.6,171.8,23194.0,170.5486,171.0553,170.5088,170.7076,23194.0
2024-11-06 12:15:00,171.71,171.78,171.24,171.24,14762.0,170.6181,170.6877,170.1511,170.1511,14762.0
2024-11-06 12:20:00,171.39,171.39,171.02,171.17,5890.0,170.3002,170.3002,169.9325,170.0816,5890.0
2024-11-06 12:25:00,171.05,171.36,170.75,170.9,32148.0,169.9623,170.2703,169.6642,169.8133,32148.0
2024-11-06 12:30:00,170.83,170.89,170.53,170.74,47879.0,169.7437,169.8033,169.4456,169.6543,47879.0
2024-11-06 12:35:00,170.84,171.23,170.73,171.17,82125.0,169.7537,170.1412,169.6444,170.0816,82125.0
2024-11-06 12:40:00,171.19,171.21,170.92,170.99,23054.0,170.1014,170.1213,169.8331,169.9027,23054.0
2024-11-06 12:45:00,170.92,170.92,170.7,170.79,27486.0,169.8331,169.8331,169.6145,169.704,27486.0
2024-11-06 12:50:00,170.79,170.8,169.65,169.79,78683.0,169.704,169.7139,168.5712,168.7103,78683.0
2024-11-06 12:55:00,169.86,170.52,169.79,170.08,106361.0,168.7799,169.4357,168.7103,168.9985,106361.0
2024-11-06 13:00:00,170.09,170.14,169.66,170.01,25881.0,169.0084,169.0581,168.5812,168.9289,25881.0
2024-11-06 13:05:00,170.05,170.14,169.69,169.69,34244.0,168.9687,169.0581,168.611,168.611,34244.0
2024-11-06 13:10:00,169.74,170.42,169.72,170.37,104814.0,168.6606,169.3363,168.6408,169.2866,104814.0
2024-11-06 13:15:00,170.38,171.02,170.08,170.19,43910.0,169.2966,169.9325,168.9985,169.1078,43910.0
2024-11-06 13:20:00,170.19,170.2,169.76,170.03,66758.0,169.1078,169.1177,168.6805,168.9488,66758.0
2024-11-06 13:25:00,170.02,170.22,169.92,170.02,51114.0,168.9389,169.1376,168.8395,168.9389,51114.0
2024-11-06 13:30:00,170.0,170.18,169.79,170.07,46790.0,168.919,169.0979,168.7103,168.9886,46790.0
2024-11-06 13:35:00,170.09,170.2,169.99,170.09,68589.0,169.0084,169.1177,168.9091,169.0084,68589.0
2024-11-06 13:40:00,170.15,170.19,169.87,169.95,15738.0,169.068,169.1078,168.7898,168.8693,15738.0
2024-11-06 13:45:00,169.96,170.12,169.84,170.09,20572.0,168.8793,169.0382,168.76,169.0084,20572.0
2024-11-06 13:50:00,170.09,170.09,169.64,169.8,45347.0,169.0084,169.0084,168.5613,168.7203,45347.0
2024-11-06 13:55:00,169.8,169.86,169.45,169.47,23783.0,168.7203,168.7799,168.3725,168.3924,23783.0
2024-11-06 14:00:00,169.47,169.56,169.31,169.44,46533.0,168.3924,168.4818,168.2334,168.3626,46533.0
2024-11-06 14:05:00,169.49,170.09,169.42,170.05,56542.0,168.4122,169.0084,168.3427,168.9687,56542.0
2024-11-06 14:10:00,170.05,170.12,169.88,169.93,22060.0,168.9687,169.0382,168.7998,168.8494,22060.0
2024-11-06 14:15:00,169.85,170.18,169.82,170.09,35051.0,168.77,169.0979,168.7401,169.0084,35051.0
2024-11-06 14:20:00,170.09,170.15,169.92,170.03,32913.0,169.0084,169.068,168.8395,168.9488,32913.0
2024-11-06 14:25:00,170.09,170.19,170.0,170.09,48530.0,169.0084,169.1078,168.919,169.0084,48530.0
2024-11-06 14:30:00,170.13,170.92,169.99,170.71,26159.0,169.0482,169.8331,168.9091,169.6245,26159.0
2024-11-06 14:35:00,170.54,170.64,170.29,170.39,31184.0,169.4556,169.5549,169.2072,169.3065,31184.0
2024-11-06 14:40:00,170.46,170.46,170.15,170.21,26383.0,169.3761,169.3761,169.068,169.1277,26383.0
2024-11-06 14:45:00,170.22,170.26,170.0,170.06,26340.0,169.1376,169.1773,168.919,168.9786,26340.0
2024-11-06 14:50:00,170.06,170.12,169.94,170.09,45819.0,168.9786,169.0382,168.8594,169.0084,45819.0
2024-11-06 14:55:00,170.08,170.17,169.97,170.13,29261.0,168.9985,169.0879,168.8892,169.0482,29261.0
2024-11-06 15:00:00,170.06,170.16,169.94,169.99,26168.0,168.9786,169.078,168.8594,168.9091,26168.0
2024-11-06 15:05:00,169.99,170.06,169.94,169.98,32309.0,168.9091,168.9786,168.8594,168.8991,32309.0
2024-11-06 15:10:00,170.0,170.59,169.95,170.47,80132.0,168.919,169.5052,168.8693,169.386,80132.0
2024-11-06 15:15:00,170.47,170.63,170.03,170.21,47080.0,169.386,169.545,168.9488,169.1277,47080.0
2024-11-06 15:20:00,170.21,170.29,170.08,170.16,17355.0,169.1277,169.2072,168.9985,169.078,17355.0
2024-11-06 15:25:00,170.13,170.18,169.97,170.12,35506.0,169.0482,169.0979,168.8892,169.0382,35506.0
2024-11-06 15:30:00,170.17,170.24,170.05,170.21,30660.0,169.0879,169.1575,168.9687,169.1277,30660.0
2024-11-06 15:35:00,170.14,170.29,170.02,170.09,35601.0,169.0581,169.2072,168.9389,169.0084,35601.0
2024-11-06 15:40:00,170.05,170.21,170.0,170.19,59057.0,168.9687,169.1277,168.919,169.1078,59057.0
2024-11-06 15:45:00,170.16,170.43,170.09,170.36,45386.0,169.078,169.3463,169.0084,169.2767,45386.0
2024-11-06 15:50:00,170.39,170.5,169.99,170.05,90011.0,169.3065,169.4158,168.9091,168.9687,90011.0
2024-11-06 15:55:00,170.07,170.64,170.02,170.4,172263.0,168.9886,169.5549,168.9389,169.3165,172263.0
2024-11-07 09:30:00,172.59,173.85,169.64,170.47,94982.0,171.4925,172.7445,168.5613,169.386,94982.0
2024-11-07 09:35:00,170.47,170.77,169.64,170.0,40539.0,169.386,169.6841,168.5613,168.919,40539.0
2024-11-07 09:40:00,170.13,170.62,169.7,170.42,22289.0,169.0482,169.5351,168.6209,169.3363,22289.0
2024-11-07 09:45:00,170.42,171.05,170.3,171.02,74988.0,169.3363,169.9623,169.2171,169.9325,74988.0
2024-11-07 09:50:00,170.9,171.33,170.51,170.7,25351.0,169.8133,170.2405,169.4258,169.6145,25351.0
2024-11-07 09:55:00,170.59,171.31,170.53,170.94,77832.0,169.5052,170.2207,169.4456,169.853,77832.0
2024-11-07 10:00:00,170.69,171.2,170.69,171.05,20215.0,169.6046,170.1114,169.6046,169.9623,20215.0
2024-11-07 10:05:00,171.0,171.53,170.99,171.26,39891.0,169.9126,170.4393,169.9027,170.171,39891.0
2024-11-07 10:10:00,171.29,172.5,171.2,171.29,99865.0,170.2008,171.4031,170.1114,170.2008,99865.0
2024-11-07 10:15:00,171.24,171.58,171.18,171.33,33578.0,170.1511,170.4889,170.0915,170.2405,33578.0
2024-11-07 10:20:00,171.25,172.21,171.25,171.94,41862.0,170.161,171.1149,170.161,170.8467,41862.0
2024-11-07 10:25:00,171.94,172.03,171.72,171.81,30967.0,170.8467,170.9361,170.6281,170.7175,30967.0
2024-11-07 10:30:00,171.81,171.87,171.53,171.71,15115.0,170.7175,170.7771,170.4393,170.6181,15115.0
2024-11-07 10:35:00,171.71,172.07,171.61,172.0,16482.0,170.6181,170.9758,170.5188,170.9063,16482.0
2024-11-07 10:40:00,171.99,172.09,171.61,171.71,23485.0,170.8963,170.9957,170.5188,170.6181,23485.0
2024-11-07 10:45:00,171.71,171.83,171.51,171.76,18645.0,170.6181,170.7374,170.4194,170.6678,18645.0
2024-11-07 10:50:00,171.76,171.89,171.66,171.68,28249.0,170.6678,170.797,170.5684,170.5883,28249.0
2024-11-07 10:55:00,171.67,171.72,171.47,171.5,68641.0,170.5784,170.6281,170.3796,170.4095,68641.0
2024-11-07 11:00:00,171.57,171.75,171.53,171.54,11031.0,170.479,170.6579,170.4393,170.4492,11031.0
2024-11-07 11:05:00,171.5,171.59,171.43,171.45,11665.0,170.4095,170.4989,170.3399,170.3598,11665.0
2024-11-07 11:10:00,171.53,171.57,171.28,171.49,41049.0,170.4393,170.479,170.1909,170.3995,41049.0
2024-11-07 11:15:00,171.43,171.59,171.38,171.53,13301.0,170.3399,170.4989,170.2902,170.4393,13301.0
2024-11-07 11:20:00,171.56,171.73,171.45,171.63,38429.0,170.4691,170.638,170.3598,170.5386,38429.0
2024-11-07 11:25:00,171.68,172.43,171.68,172.0,17784.0,170.5883,171.3335,170.5883,170.9063,17784.0
2024-11-07 11:30:00,172.08,172.58,171.93,172.58,9344.0,170.9858,171.4826,170.8367,171.4826,9344.0
2024-11-07 11:35:00,172.62,172.64,172.26,172.63,19368.0,171.5223,171.5422,171.1646,171.5323,19368.0
2024-11-07 11:40:00,172.63,172.7,172.2,172.27,26972.0,171.5323,171.6018,171.105,171.1746,26972.0
2024-11-07 11:45:00,172.25,172.38,172.15,172.27,7177.0,171.1547,171.2839,171.0553,171.1746,7177.0
2024-11-07 11:50:00,172.27,172.53,172.21,172.49,12357.0,171.1746,171.4329,171.1149,171.3932,12357.0
2024-11-07 11:55:00,172.51,172.72,172.48,172.64,11219.0,171.413,171.6217,171.3832,171.5422,11219.0
2024-11-07 12:00:00,172.64,172.76,172.32,172.36,13115.0,171.5422,171.6614,171.2242,171.264,13115.0
2024-11-07 12:05:00,172.39,172.62,172.28,172.41,10637.0,171.2938,171.5223,171.1845,171.3137,10637.0
2024-11-07 12:10:00,172.4,172.55,172.35,172.5,46903.0,171.3037,171.4528,171.2541,171.4031,46903.0
2024-11-07 12:15:00,172.47,172.86,172.47,172.68,31370.0,171.3733,171.7608,171.3733,171.582,31370.0
2024-11-07 12:20:00,172.68,173.23,172.59,173.04,14400.0,171.582,172.1285,171.4925,171.9397,14400.0
2024-11-07 12:25:00,173.08,173.31,172.82,172.9,23833.0,171.9794,172.2079,171.7211,171.8006,23833.0
2024-11-07 12:30:00,172.98,173.05,172.85,172.91,6123.0,171.88,171.9496,171.7509,171.8105,6123.0
2024-11-07 12:35:00,172.95,172.96,172.54,172.62,18710.0,171.8502,171.8602,171.4428,171.5223,18710.0
2024-11-07 12:40:00,172.69,172.74,172.61,172.69,22265.0,171.5919,171.6416,171.5124,171.5919,22265.0
2024-11-07 12:45:00,172.75,172.81,172.63,172.78,11814.0,171.6515,171.7111,171.5323,171.6813,11814.0
2024-11-07 12:50:00,172.78,172.79,172.62,172.76,18267.0,171.6813,171.6913,171.5223,171.6614,18267.0
2024-11-07 12:55:00,172.76,173.0,172.69,172.89,19130.0,171.6614,171.8999,171.5919,171.7906,19130.0
2024-11-07 13:00:00,172.88,173.09,172.73,173.09,110838.0,171.7807,171.9893,171.6316,171.9893,110838.0
2024-11-07 13:05:00,173.1,173.24,172.99,173.24,15550.0,171.9993,172.1384,171.89,172.1384,15550.0
2024-11-07 13:10:00,173.28,174.25,173.28,174.05,13435.0,172.1781,173.142,172.1781,172.9432,13435.0
2024-11-07 13:15:00,173.97,174.08,173.52,173.53,10723.0,172.8638,172.9731,172.4166,172.4265,10723.0
2024-11-07 13:20:00,173.53,173.54,173.04,173.05,5665.0,172.4265,172.4365,171.9397,171.9496,5665.0
2024-11-07 13:25:00,173.16,173.21,172.97,173.03,67148.0,172.0589,172.1086,171.8701,171.9297,67148.0
2024-11-07 13:30:00,173.06,173.07,172.94,173.0,7635.0,171.9595,171.9695,171.8403,171.8999,7635.0
2024-11-07 13:35:00,172.99,173.3,172.97,173.28,32139.0,171.89,172.198,171.8701,172.1781,32139.0
2024-11-07 13:40:00,173.16,173.38,173.08,173.31,10958.0,172.0589,172.2775,171.9794,172.2079,10958.0
2024-11-07 13:45:00,173.35,173.48,173.26,173.39,13779.0,172.2477,172.3769,172.1583,172.2874,13779.0
2024-11-07 13:50:00,173.39,173.64,173.37,173.53,15535.0,172.2874,172.5359,172.2676,172.4265,15535.0
2024-11-07 13:55:00,173.59,173.6,173.12,173.24,20378.0,172.4862,172.4961,172.0192,172.1384,20378.0
2024-11-07 14:00:00,173.25,173.37,172.99,173.13,20653.0,172.1483,172.2676,171.89,172.0291,20653.0
2024-11-07 14:05:00,173.13,173.29,172.97,173.11,14753.0,172.0291,172.1881,171.8701,172.0092,14753.0
2024-11-07 14:10:00,173.11,173.46,173.03,173.41,12424.0,172.0092,172.357,171.9297,172.3073,12424.0
2024-11-07 14:15:00,173.38,173.7,173.36,173.59,10656.0,172.2775,172.5955,172.2576,172.4862,10656.0
2024-11-07 14:20:00,173.59,173.8,173.56,173.71,8945.0,172.4862,172.6948,172.4564,172.6054,8945.0
2024-11-07 14:25:00,173.71,173.89,173.61,173.89,6109.0,172.6054,172.7843,172.506,172.7843,6109.0
2024-11-07 14:30:00,173.85,174.03,173.53,173.64,61598.0,172.7445,172.9234,172.4265,172.5359,61598.0
2024-11-07 14:35:00,173.54,173.58,173.27,173.27,8240.0,172.4365,172.4762,172.1682,172.1682,8240.0
2024-11-07 14:40:00,173.24,173.61,172.99,173.52,35481.0,172.1384,172.506,171.89,172.4166,35481.0
2024-11-07 14:45:00,173.52,173.68,173.45,173.66,14628.0,172.4166,172.5756,172.3471,172.5557,14628.0
2024-11-07 14:50:00,173.6,173.89,173.46,173.51,67703.0,172.4961,172.7843,172.357,172.4067,67703.0
2024-11-07 14:55:00,173.52,173.67,173.51,173.64,13488.0,172.4166,172.5657,172.4067,172.5359,13488.0
2024-11-07 15:00:00,173.64,173.7,173.5,173.66,26775.0,172.5359,172.5955,172.3967,172.5557,26775.0
2024-11-07 15:05:00,173.71,173.98,173.71,173.89,8429.0,172.6054,172.8737,172.6054,172.7843,8429.0
2024-11-07 15:10:00,173.91,174.17,173.85,174.1,66839.0,172.8041,173.0625,172.7445,172.9929,66839.0
2024-11-07 15:15:00,174.06,174.28,174.0,174.0,10901.0,172.9532,173.1718,172.8936,172.8936,10901.0
2024-11-07 15:20:00,174.01,174.16,173.93,174.14,15949.0,172.9035,173.0525,172.824,173.0327,15949.0
2024-11-07 15:25:00,174.2,174.34,174.16,174.25,8719.0,173.0923,173.2314,173.0525,173.142,8719.0
2024-11-07 15:30:00,174.2,174.41,174.2,174.3,21725.0,173.0923,173.301,173.0923,173.1917,21725.0
2024-11-07 15:35:00,174.3,174.37,174.21,174.28,18308.0,173.1917,173.2612,173.1022,173.1718,18308.0
2024-11-07 15:40:00,174.28,174.45,173.76,173.81,25155.0,173.1718,173.3407,172.6551,172.7048,25155.0
2024-11-07 15:45:00,173.89,174.01,173.65,173.72,31228.0,172.7843,172.9035,172.5458,172.6153,31228.0
2024-11-07 15:50:00,173.63,173.68,173.27,173.5,37745.0,172.5259,172.5756,172.1682,172.3967,37745.0
2024-11-07 15:55:00,173.49,174.79,173.39,174.36,290734.0,172.3868,173.6785,172.2874,173.2513,290734.0
2024-11-08 09:30:00,174.25,174.81,173.21,174.36,37100.0,173.142,173.6984,172.1086,173.2513,37100.0
2024-11-08 09:35:00,174.27,174.88,173.87,174.76,16297.0,173.1618,173.768,172.7644,173.6487,16297.0
2024-11-08 09:40:00,174.76,175.36,174.63,174.93,28715.0,173.6487,174.2449,173.5196,173.8176,28715.0
2024-11-08 09:45:00,174.8,175.04,174.49,174.64,36857.0,173.6885,173.9269,173.3804,173.5295,36857.0
2024-11-08 09:50:00,174.72,174.72,174.23,174.44,19606.0,173.609,173.609,173.1221,173.3308,19606.0
2024-11-08 09:55:00,174.44,174.71,174.41,174.56,21247.0,173.3308,173.599,173.301,173.45,21247.0
2024-11-08 10:00:00,174.49,174.65,174.23,174.64,32113.0,173.3804,173.5394,173.1221,173.5295,32113.0
2024-11-08 10:05:00,174.64,175.1,174.63,174.88,14417.0,173.5295,173.9866,173.5196,173.768,14417.0
2024-11-08 10:10:00,174.81,174.82,174.41,174.68,20650.0,173.6984,173.7083,173.301,173.5692,20650.0
2024-11-08 10:15:00,174.65,175.26,174.59,175.01,23560.0,173.5394,174.1455,173.4798,173.8971,23560.0
2024-11-08 10:20:00,175.09,175.46,175.03,175.46,18783.0,173.9766,174.3443,173.917,174.3443,18783.0
2024-11-08 10:25:00,175.4,175.87,175.31,175.34,15422.0,174.2847,174.7517,174.1952,174.225,15422.0
2024-11-08 10:30:00,175.31,175.56,175.31,175.37,26736.0,174.1952,174.4436,174.1952,174.2548,26736.0
2024-11-08 10:35:00,175.37,175.56,175.3,175.32,6879.0,174.2548,174.4436,174.1853,174.2052,6879.0
2024-11-08 10:40:00,175.32,175.77,175.25,175.69,11458.0,174.2052,174.6523,174.1356,174.5728,11458.0
2024-11-08 10:45:00,175.62,175.69,175.38,175.4,27394.0,174.5033,174.5728,174.2648,174.2847,27394.0
2024-11-08 10:50:00,175.4,175.68,175.25,175.54,43472.0,174.2847,174.5629,174.1356,174.4238,43472.0
2024-11-08 10:55:00,175.59,175.73,175.5,175.69,13228.0,174.4735,174.6126,174.384,174.5728,13228.0
2024-11-08 11:00:00,175.64,175.69,175.44,175.61,82211.0,174.5231,174.5728,174.3244,174.4933,82211.0
2024-11-08 11:05:00,175.6,175.97,175.5,175.89,51222.0,174.4834,174.851,174.384,174.7715,51222.0
2024-11-08 11:10:00,175.88,176.11,175.66,175.66,12789.0,174.7616,174.9901,174.543,174.543,12789.0
2024-11-08 11:15:00,175.71,175.84,175.44,175.62,19149.0,174.5927,174.7219,174.3244,174.5033,19149.0
2024-11-08 11:20:00,175.62,175.82,175.56,175.8,22199.0,174.5033,174.702,174.4436,174.6821,22199.0
2024-11-08 11:25:00,175.8,175.92,175.76,175.84,4702.0,174.6821,174.8014,174.6424,174.7219,4702.0
2024-11-08 11:30:00,175.79,175.82,175.6,175.8,14480.0,174.6722,174.702,174.4834,174.6821,14480.0
2024-11-08 11:35:00,175.77,175.89,175.76,175.83,1376.0,174.6523,174.7715,174.6424,174.7119,1376.0
2024-11-08 11:40:00,175.83,176.01,175.78,175.96,6710.0,174.7119,174.8908,174.6622,174.8411,6710.0
2024-11-08 11:45:00,175.96,176.09,175.92,176.07,11770.0,174.8411,174.9703,174.8014,174.9504,11770.0
2024-11-08 11:50:00,176.07,176.34,176.0,176.34,10609.0,174.9504,175.2187,174.8808,175.2187,10609.0
2024-11-08 11:55:00,176.31,176.34,176.17,176.21,9824.0,175.1889,175.2187,175.0498,175.0895,9824.0
2024-11-08 12:00:00,176.21,176.3,176.16,176.2,25717.0,175.0895,175.1789,175.0398,175.0796,25717.0
2024-11-08 12:05:00,176.21,176.39,176.2,176.31,11197.0,175.0895,175.2684,175.0796,175.1889,11197.0
2024-11-08 12:10:00,176.38,176.44,176.34,176.4,14813.0,175.2584,175.318,175.2187,175.2783,14813.0
2024-11-08 12:15:00,176.43,176.54,176.43,176.47,10550.0,175.3081,175.4174,175.3081,175.3479,10550.0
2024-11-08 12:20:00,176.53,176.54,176.15,176.21,11624.0,175.4075,175.4174,175.0299,175.0895,11624.0
2024-11-08 12:25:00,176.2,176.25,176.12,176.13,29857.0,175.0796,175.1293,175.0001,175.01,29857.0
2024-11-08 12:30:00,176.14,176.16,176.09,176.12,30588.0,175.02,175.0398,174.9703,175.0001,30588.0
2024-11-08 12:35:00,176.12,176.27,176.03,176.21,6842.0,175.0001,175.1491,174.9107,175.0895,6842.0
2024-11-08 12:40:00,176.21,176.55,176.2,176.5,10940.0,175.0895,175.4273,175.0796,175.3777,10940.0
2024-11-08 12:45:00,176.51,176.73,176.45,176.62,11378.0,175.3876,175.6062,175.328,175.4969,11378.0
2024-11-08 12:50:00,176.62,176.68,176.06,176.11,14137.0,175.4969,175.5565,174.9405,174.9901,14137.0
2024-11-08 12:55:00,176.11,176.4,176.0,176.19,27875.0,174.9901,175.2783,174.8808,175.0696,27875.0
2024-11-08 13:00:00,176.25,176.43,176.21,176.25,11505.0,175.1293,175.3081,175.0895,175.1293,11505.0
2024-11-08 13:05:00,176.25,176.31,176.15,176.16,22176.0,175.1293,175.1889,175.0299,175.0398,22176.0
2024-11-08 13:10:00,176.16,176.48,176.15,176.4,13408.0,175.0398,175.3578,175.0299,175.2783,13408.0
2024-11-08 13:15:00,176.4,176.52,176.25,176.25,11635.0,175.2783,175.3975,175.1293,175.1293,11635.0
2024-11-08 13:20:00,176.34,176.44,176.28,176.38,4111.0,175.2187,175.318,175.1591,175.2584,4111.0
2024-11-08 13:25:00,176.43,176.59,176.35,176.59,13178.0,175.3081,175.4671,175.2286,175.4671,13178.0
2024-11-08 13:30:00,176.58,176.61,176.35,176.4,9421.0,175.4572,175.487,175.2286,175.2783,9421.0
2024-11-08 13:35:00,176.39,176.47,176.17,176.25,25582.0,175.2684,175.3479,175.0498,175.1293,25582.0
2024-11-08 13:40:00,176.28,176.54,176.28,176.42,8220.0,175.1591,175.4174,175.1591,175.2982,8220.0
2024-11-08 13:45:00,176.45,176.85,176.37,176.76,9531.0,175.328,175.7254,175.2485,175.636,9531.0
2024-11-08 13:50:00,176.81,176.81,176.56,176.63,15997.0,175.6857,175.6857,175.4373,175.5068,15997.0
2024-11-08 13:55:00,176.64,176.71,176.4,176.53,50332.0,175.5168,175.5863,175.2783,175.4075,50332.0
2024-11-08 14:00:00,176.51,176.64,176.44,176.58,25130.0,175.3876,175.5168,175.318,175.4572,25130.0
2024-11-08 14:05:00,176.58,176.78,176.58,176.72,7635.0,175.4572,175.6559,175.4572,175.5963,7635.0
2024-11-08 14:10:00,176.78,176.81,176.62,176.68,14888.0,175.6559,175.6857,175.4969,175.5565,14888.0
2024-11-08 14:15:00,176.69,176.77,176.61,176.75,13180.0,175.5665,175.6459,175.487,175.6261,13180.0
2024-11-08 14:20:00,176.74,176.77,176.57,176.73,8295.0,175.6161,175.6459,175.4472,175.6062,8295.0
2024-11-08 14:25:00,176.73,176.97,176.66,176.86,25366.0,175.6062,175.8447,175.5366,175.7354,25366.0
2024-11-08 14:30:00,176.78,177.08,176.77,176.85,12668.0,175.6559,175.954,175.6459,175.7254,12668.0
2024-11-08 14:35:00,176.84,177.0,176.83,177.0,12393.0,175.7155,175.8745,175.7056,175.8745,12393.0
2024-11-08 14:40:00,177.0,177.0,176.74,176.77,24324.0,175.8745,175.8745,175.6161,175.6459,24324.0
2024-11-08 14:45:00,176.77,176.84,176.71,176.84,31598.0,175.6459,175.7155,175.5863,175.7155,31598.0
2024-11-08 14:50:00,176.84,176.95,176.8,176.91,10674.0,175.7155,175.8248,175.6758,175.7851,10674.0
2024-11-08 14:55:00,176.95,176.99,176.75,176.8,25077.0,175.8248,175.8645,175.6261,175.6758,25077.0
2024-11-08 15:00:00,176.75,176.78,176.65,176.75,51274.0,175.6261,175.6559,175.5267,175.6261,51274.0
2024-11-08 15:05:00,176.75,176.8,176.69,176.76,23011.0,175.6261,175.6758,175.5665,175.636,23011.0
2024-11-08 15:10:00,176.76,176.94,176.75,176.92,13375.0,175.636,175.8149,175.6261,175.795,13375.0
2024-11-08 15:15:00,176.88,177.1,176.85,176.91,18499.0,175.7552,175.9738,175.7254,175.7851,18499.0
2024-11-08 15:20:00,176.92,176.96,176.63,176.7,49140.0,175.795,175.8347,175.5068,175.5764,49140.0
2024-11-08 15:25:00,176.64,176.7,176.4,176.56,23184.0,175.5168,175.5764,175.2783,175.4373,23184.0
2024-11-08 15:30:00,176.63,176.63,176.4,176.4,17088.0,175.5068,175.5068,175.2783,175.2783,17088.0
2024-11-08 15:35:00,176.46,176.46,176.02,176.08,16376.0,175.3379,175.3379,174.9007,174.9603,16376.0
2024-11-08 15:40:00,176.08,176.21,175.72,175.74,26562.0,174.9603,175.0895,174.6026,174.6225,26562.0
2024-11-08 15:45:00,175.76,176.0,175.64,176.0,42034.0,174.6424,174.8808,174.5231,174.8808,42034.0
2024-11-08 15:50:00,175.85,176.31,175.81,176.23,58599.0,174.7318,175.1889,174.6921,175.1094,58599.0
2024-11-08 15:55:00,176.25,176.93,176.09,176.83,298961.0,175.1293,175.8049,174.9703,175.7056,298961.0
2024-11-11 09:30:00,176.93,178.02,175.1,175.42,40613.0,175.8049,176.888,173.9866,174.3045,40613.0
2024-11-11 09:35:00,175.71,176.43,175.51,176.31,15398.0,174.5927,175.3081,174.394,175.1889,15398.0
2024-11-11 09:40:00,176.31,176.42,175.86,176.42,34543.0,175.1889,175.2982,174.7417,175.2982,34543.0
2024-11-11 09:45:00,176.38,176.63,176.0,176.31,23104.0,175.2584,175.5068,174.8808,175.1889,23104.0
2024-11-11 09:50:00,176.2,176.45,176.16,176.18,12350.0,175.0796,175.328,175.0398,175.0597,12350.0
2024-11-11 09:55:00,176.12,176.31,175.94,176.06,9686.0,175.0001,175.1889,174.8212,174.9405,9686.0
2024-11-11 10:00:00,175.95,176.36,175.95,176.05,51791.0,174.8312,175.2386,174.8312,174.9305,51791.0
2024-11-11 10:05:00,176.05,176.13,175.68,175.9,35056.0,174.9305,175.01,174.5629,174.7815,35056.0
2024-11-11 10:10:00,175.85,176.05,175.82,176.05,12659.0,174.7318,174.9305,174.702,174.9305,12659.0
2024-11-11 10:15:00,175.99,176.21,175.92,176.04,10553.0,174.8709,175.0895,174.8014,174.9206,10553.0
2024-11-11 10:20:00,176.12,176.19,175.93,176.12,14887.0,175.0001,175.0696,174.8113,175.0001,14887.0
2024-11-11 10:25:00,176.06,176.11,175.84,175.93,21519.0,174.9405,174.9901,174.7219,174.8113,21519.0
2024-11-11 10:30:00,175.9,176.01,175.79,175.97,25854.0,174.7815,174.8908,174.6722,174.851,25854.0
2024-11-11 10:35:00,175.97,176.36,175.92,176.32,23889.0,174.851,175.2386,174.8014,175.1988,23889.0
2024-11-11 10:40:00,176.36,176.52,176.32,176.47,12670.0,175.2386,175.3975,175.1988,175.3479,12670.0
2024-11-11 10:45:00,176.47,176.49,176.27,176.44,8182.0,175.3479,175.3677,175.1491,175.318,8182.0
2024-11-11 10:50:00,176.43,176.81,176.43,176.73,3598.0,175.3081,175.6857,175.3081,175.6062,3598.0
2024-11-11 10:55:00,176.75,177.07,176.75,177.0,8293.0,175.6261,175.944,175.6261,175.8745,8293.0
2024-11-11 11:00:00,177.0,177.04,176.59,176.61,11590.0,175.8745,175.9142,175.4671,175.487,11590.0
2024-11-11 11:05:00,176.7,176.78,176.56,176.72,6367.0,175.5764,175.6559,175.4373,175.5963,6367.0
2024-11-11 11:10:00,176.78,176.96,176.77,176.89,9889.0,175.6559,175.8347,175.6459,175.7652,9889.0
2024-11-11 11:15:00,176.9,176.95,176.8,176.81,5196.0,175.7751,175.8248,175.6758,175.6857,5196.0
2024-11-11 11:20:00,176.84,176.84,176.73,176.82,5078.0,175.7155,175.7155,175.6062,175.6956,5078.0
2024-11-11 11:25:00,176.73,177.1,176.73,176.96,14950.0,175.6062,175.9738,175.6062,175.8347,14950.0
2024-11-11 11:30:00,177.0,177.38,176.96,177.37,13596.0,175.8745,176.2521,175.8347,176.2421,13596.0
2024-11-11 11:35:00,177.38,177.72,177.32,177.7,7318.0,176.2521,176.5899,176.1924,176.57,7318.0
2024-11-11 11:40:00,177.7,177.76,177.6,177.69,24605.0,176.57,176.6297,176.4707,176.5601,24605.0
2024-11-11 11:45:00,177.75,177.86,177.66,177.77,6109.0,176.6197,176.729,176.5303,176.6396,6109.0
2024-11-11 11:50:00,177.69,178.2,177.67,178.2,11879.0,176.5601,177.0669,176.5402,177.0669,11879.0
2024-11-11 11:55:00,178.15,178.38,178.07,178.21,5438.0,177.0172,177.2457,176.9377,177.0768,5438.0
2024-11-11 12:00:00,178.24,178.24,177.64,177.7,11777.0,177.1066,177.1066,176.5104,176.57,11777.0
2024-11-11 12:05:00,177.7,177.86,177.64,177.78,15406.0,176.57,176.729,176.5104,176.6495,15406.0
2024-11-11 12:10:00,177.77,177.92,177.69,177.89,7373.0,176.6396,176.7886,176.5601,176.7588,7373.0
2024-11-11 12:15:00,177.84,177.99,177.71,177.98,14051.0,176.7091,176.8582,176.58,176.8483,14051.0
2024-11-11 12:20:00,177.95,178.03,177.73,177.75,8767.0,176.8184,176.8979,176.5998,176.6197,8767.0
2024-11-11 12:25:00,177.84,177.91,177.78,177.88,2003.0,176.7091,176.7787,176.6495,176.7489,2003.0
2024-11-11 12:30:00,177.92,177.93,177.73,177.82,10179.0,176.7886,176.7986,176.5998,176.6893,10179.0
2024-11-11 12:35:00,177.78,177.78,177.73,177.74,8581.0,176.6495,176.6495,176.5998,176.6098,8581.0
2024-11-11 12:40:00,177.74,177.81,177.71,177.75,8129.0,176.6098,176.6793,176.58,176.6197,8129.0
2024-11-11 12:45:00,177.74,177.74,177.4,177.41,8177.0,176.6098,176.6098,176.2719,176.2819,8177.0
2024-11-11 12:50:00,177.36,177.42,177.32,177.35,1976.0,176.2322,176.2918,176.1924,176.2223,1976.0
2024-11-11 12:55:00,177.34,177.38,177.18,177.2,5311.0,176.2123,176.2521,176.0533,176.0732,5311.0
2024-11-11 13:00:00,177.21,177.23,177.05,177.2,12905.0,176.0831,176.103,175.9242,176.0732,12905.0
2024-11-11 13:05:00,177.15,177.22,177.01,177.22,7716.0,176.0235,176.0931,175.8844,176.0931,7716.0
2024-11-11 13:10:00,177.18,177.38,177.16,177.37,6422.0,176.0533,176.2521,176.0335,176.2421,6422.0
2024-11-11 13:15:00,177.39,177.47,177.39,177.43,3101.0,176.262,176.3415,176.262,176.3018,3101.0
2024-11-11 13:20:00,177.4,177.4,177.23,177.37,5755.0,176.2719,176.2719,176.103,176.2421,5755.0
2024-11-11 13:25:00,177.31,177.49,177.31,177.49,11863.0,176.1825,176.3614,176.1825,176.3614,11863.0
2024-11-11 13:30:00,177.47,177.56,177.41,177.52,15651.0,176.3415,176.4309,176.2819,176.3912,15651.0
2024-11-11 13:35:00,177.5,177.53,177.45,177.47,6183.0,176.3713,176.4011,176.3216,176.3415,6183.0
2024-11-11 13:40:00,177.47,177.56,177.46,177.5,5762.0,176.3415,176.4309,176.3316,176.3713,5762.0
2024-11-11 13:45:00,177.5,177.65,177.45,177.46,13991.0,176.3713,176.5204,176.3216,176.3316,13991.0
2024-11-11 13:50:00,177.47,177.51,177.41,177.45,13196.0,176.3415,176.3812,176.2819,176.3216,13196.0
2024-11-11 13:55:00,177.44,177.44,177.15,177.28,20474.0,176.3117,176.3117,176.0235,176.1527,20474.0
2024-11-11 14:00:00,177.3,177.34,177.16,177.16,7158.0,176.1726,176.2123,176.0335,176.0335,7158.0
2024-11-11 14:05:00,176.99,177.01,176.56,176.56,9896.0,175.8645,175.8844,175.4373,175.4373,9896.0
2024-11-11 14:10:00,176.54,176.79,176.53,176.78,14971.0,175.4174,175.6658,175.4075,175.6559,14971.0
2024-11-11 14:15:00,176.78,176.8,176.66,176.74,15756.0,175.6559,175.6758,175.5366,175.6161,15756.0
2024-11-11 14:20:00,176.74,176.79,176.67,176.7,19932.0,175.6161,175.6658,175.5466,175.5764,19932.0
2024-11-11 14:25:00,176.72,176.73,176.67,176.68,16786.0,175.5963,175.6062,175.5466,175.5565,16786.0
2024-11-11 14:30:00,176.65,176.66,176.15,176.22,40686.0,175.5267,175.5366,175.0299,175.0994,40686.0
2024-11-11 14:35:00,176.16,176.16,175.94,176.0,8560.0,175.0398,175.0398,174.8212,174.8808,8560.0
2024-11-11 14:40:00,176.06,176.1,175.75,175.75,8897.0,174.9405,174.9802,174.6324,174.6324,8897.0
2024-11-11 14:45:00,175.78,175.89,175.59,175.59,10130.0,174.6622,174.7715,174.4735,174.4735,10130.0
2024-11-11 14:50:00,175.58,175.67,175.51,175.53,10653.0,174.4635,174.5529,174.394,174.4138,10653.0
2024-11-11 14:55:00,175.51,175.78,175.35,175.61,19455.0,174.394,174.6622,174.235,174.4933,19455.0
2024-11-11 15:00:00,175.61,175.61,175.25,175.37,18299.0,174.4933,174.4933,174.1356,174.2548,18299.0
2024-11-11 15:05:00,175.45,175.72,175.44,175.58,27600.0,174.3343,174.6026,174.3244,174.4635,27600.0
2024-11-11 15:10:00,175.64,175.73,175.37,175.37,29632.0,174.5231,174.6126,174.2548,174.2548,29632.0
2024-11-11 15:15:00,175.37,175.46,175.23,175.32,9719.0,174.2548,174.3443,174.1157,174.2052,9719.0
2024-11-11 15:20:00,175.32,175.35,175.21,175.24,11135.0,174.2052,174.235,174.0959,174.1257,11135.0
2024-11-11 15:25:00,175.24,175.32,175.13,175.28,15390.0,174.1257,174.2052,174.0164,174.1654,15390.0
2024-11-11 15:30:00,175.27,175.4,175.0,175.05,24686.0,174.1555,174.2847,173.8872,173.9369,24686.0
2024-11-11 15:35:00,175.09,175.23,175.0,175.2,18262.0,173.9766,174.1157,173.8872,174.0859,18262.0
2024-11-11 15:40:00,175.19,175.27,175.16,175.23,43307.0,174.076,174.1555,174.0462,174.1157,43307.0
2024-11-11 15:45:00,175.23,175.55,175.2,175.44,34625.0,174.1157,174.4337,174.0859,174.3244,34625.0
2024-11-11 15:50:00,175.4,176.23,175.4,176.08,58248.0,174.2847,175.1094,174.2847,174.9603,58248.0
2024-11-11 15:55:00,176.11,176.4,175.98,176.16,187191.0,174.9901,175.2783,174.861,175.0398,187191.0
2024-11-12 09:30:00,175.39,176.26,175.39,176.21,27736.0,174.2747,175.1392,174.2747,175.0895,27736.0
2024-11-12 09:35:00,175.88,176.43,175.32,175.66,10211.0,174.7616,175.3081,174.2052,174.543,10211.0
2024-11-12 09:40:00,175.54,176.34,175.5,176.15,14813.0,174.4238,175.2187,174.384,175.0299,14813.0
2024-11-12 09:45:00,176.2,176.51,175.62,175.77,33593.0,175.0796,175.3876,174.5033,174.6523,33593.0
2024-11-12 09:50:00,175.58,176.16,175.54,176.05,25060.0,174.4635,175.0398,174.4238,174.9305,25060.0
2024-11-12 09:55:00,176.07,176.2,175.86,175.86,5557.0,174.9504,175.0796,174.7417,174.7417,5557.0
2024-11-12 10:00:00,175.77,176.03,175.31,175.64,13473.0,174.6523,174.9107,174.1952,174.5231,13473.0
2024-11-12 10:05:00,175.57,175.58,174.87,175.19,17639.0,174.4536,174.4635,173.758,174.076,17639.0
2024-11-12 10:10:00,175.11,175.34,174.58,174.83,30910.0,173.9965,174.225,173.4699,173.7183,30910.0
2024-11-12 10:15:00,174.9,175.67,174.89,175.63,11868.0,173.7878,174.5529,173.7779,174.5132,11868.0
2024-11-12 10:20:00,175.67,175.81,175.3,175.57,17171.0,174.5529,174.6921,174.1853,174.4536,17171.0
2024-11-12 10:25:00,175.3,175.59,175.3,175.46,12242.0,174.1853,174.4735,174.1853,174.3443,12242.0
2024-11-12 10:30:00,175.46,175.46,175.08,175.33,8777.0,174.3443,174.3443,173.9667,174.2151,8777.0
2024-11-12 10:35:00,175.43,175.53,175.26,175.27,22143.0,174.3145,174.4138,174.1455,174.1555,22143.0
2024-11-12 10:40:00,175.27,175.32,174.91,175.0,8898.0,174.1555,174.2052,173.7978,173.8872,8898.0
2024-11-12 10:45:00,175.04,175.11,174.94,175.07,15384.0,173.9269,173.9965,173.8276,173.9568,15384.0
2024-11-12 10:50:00,175.06,175.49,174.96,175.47,14777.0,173.9468,174.3741,173.8475,174.3542,14777.0
2024-11-12 10:55:00,175.41,175.46,175.16,175.31,11556.0,174.2946,174.3443,174.0462,174.1952,11556.0
2024-11-12 11:00:00,175.22,175.32,174.97,175.14,10660.0,174.1058,174.2052,173.8574,174.0263,10660.0
2024-11-12 11:05:00,175.14,175.3,175.11,175.25,6580.0,174.0263,174.1853,173.9965,174.1356,6580.0
2024-11-12 11:10:00,175.3,175.37,175.07,175.07,15965.0,174.1853,174.2548,173.9568,173.9568,15965.0
2024-11-12 11:15:00,175.16,175.29,174.92,175.24,14313.0,174.0462,174.1754,173.8077,174.1257,14313.0
2024-11-12 11:20:00,175.22,175.32,175.16,175.32,7748.0,174.1058,174.2052,174.0462,174.2052,7748.0
2024-11-12 11:25:00,175.3,175.43,175.02,175.02,23639.0,174.1853,174.3145,173.9071,173.9071,23639.0
2024-11-12 11:30:00,175.05,175.21,174.93,175.21,6703.0,173.9369,174.0959,173.8176,174.0959,6703.0
2024-11-12 11:35:00,175.22,175.43,175.18,175.29,23348.0,174.1058,174.3145,174.0661,174.1754,23348.0
2024-11-12 11:40:00,175.34,175.74,175.28,175.68,9409.0,174.225,174.6225,174.1654,174.5629,9409.0
2024-11-12 11:45:00,175.68,175.88,175.56,175.79,33025.0,174.5629,174.7616,174.4436,174.6722,33025.0
2024-11-12 11:50:00,175.82,175.85,175.7,175.85,8580.0,174.702,174.7318,174.5828,174.7318,8580.0
2024-11-12 11:55:00,175.87,175.93,175.6,175.7,39312.0,174.7517,174.8113,174.4834,174.5828,39312.0
2024-11-12 12:00:00,175.7,175.71,175.37,175.38,60846.0,174.5828,174.5927,174.2548,174.2648,60846.0
2024-11-12 12:05:00,175.38,175.46,175.16,175.4,10663.0,174.2648,174.3443,174.0462,174.2847,10663.0
2024-11-12 12:10:00,175.39,175.39,175.1,175.26,12755.0,174.2747,174.2747,173.9866,174.1455,12755.0
2024-11-12 12:15:00,175.25,175.25,175.09,175.14,9792.0,174.1356,174.1356,173.9766,174.0263,9792.0
2024-11-12 12:20:00,175.14,175.26,175.08,175.17,11069.0,174.0263,174.1455,173.9667,174.0561,11069.0
2024-11-12 12:25:00,175.2,175.31,175.09,175.31,16214.0,174.0859,174.1952,173.9766,174.1952,16214.0
2024-11-12 12:30:00,175.3,175.3,174.95,174.95,19171.0,174.1853,174.1853,173.8375,173.8375,19171.0
2024-11-12 12:35:00,174.93,175.05,174.77,174.9,8169.0,173.8176,173.9369,173.6587,173.7878,8169.0
2024-11-12 12:40:00,174.95,175.14,174.92,175.08,21689.0,173.8375,174.0263,173.8077,173.9667,21689.0
2024-11-12 12:45:00,175.08,175.22,174.94,174.94,34027.0,173.9667,174.1058,173.8276,173.8276,34027.0
2024-11-12 12:50:00,175.05,175.09,174.71,175.02,14667.0,173.9369,173.9766,173.599,173.9071,14667.0
2024-11-12 12:55:00,174.99,175.02,174.71,174.75,11421.0,173.8773,173.9071,173.599,173.6388,11421.0
2024-11-12 13:00:00,174.77,174.8,174.51,174.68,16455.0,173.6587,173.6885,173.4003,173.5692,16455.0
2024-11-12 13:05:00,174.69,174.84,174.69,174.76,4162.0,173.5792,173.7282,173.5792,173.6487,4162.0
2024-11-12 13:10:00,174.71,174.88,174.59,174.81,13945.0,173.599,173.768,173.4798,173.6984,13945.0
2024-11-12 13:15:00,174.88,175.09,174.88,175.09,9095.0,173.768,173.9766,173.768,173.9766,9095.0
2024-11-12 13:20:00,175.08,175.2,174.95,175.12,11207.0,173.9667,174.0859,173.8375,174.0064,11207.0
2024-11-12 13:25:00,175.18,175.2,175.07,175.18,9276.0,174.0661,174.0859,173.9568,174.0661,9276.0
2024-11-12 13:30:00,175.18,175.3,175.05,175.3,5995.0,174.0661,174.1853,173.9369,174.1853,5995.0
2024-11-12 13:35:00,175.3,175.58,175.15,175.56,10222.0,174.1853,174.4635,174.0362,174.4436,10222.0
2024-11-12 13:40:00,175.57,175.69,175.48,175.56,43958.0,174.4536,174.5728,174.3642,174.4436,43958.0
2024-11-12 13:45:00,175.58,175.62,175.51,175.57,2257.0,174.4635,174.5033,174.394,174.4536,2257.0
2024-11-12 13:50:00,175.53,175.82,175.51,175.59,12895.0,174.4138,174.702,174.394,174.4735,12895.0
2024-11-12 13:55:00,175.65,175.76,175.36,175.36,16529.0,174.5331,174.6424,174.2449,174.2449,16529.0
2024-11-12 14:00:00,175.39,175.71,175.32,175.61,10683.0,174.2747,174.5927,174.2052,174.4933,10683.0
2024-11-12 14:05:00,175.59,175.77,175.49,175.5,8607.0,174.4735,174.6523,174.3741,174.384,8607.0
2024-11-12 14:10:00,175.49,175.55,175.42,175.47,6150.0,174.3741,174.4337,174.3045,174.3542,6150.0
2024-11-12 14:15:00,175.47,175.67,175.44,175.65,5830.0,174.3542,174.5529,174.3244,174.5331,5830.0
2024-11-12 14:20:00,175.63,175.64,175.41,175.45,19130.0,174.5132,174.5231,174.2946,174.3343,19130.0
2024-11-12 14:25:00,175.53,175.64,175.46,175.52,9731.0,174.4138,174.5231,174.3443,174.4039,9731.0
2024-11-12 14:30:00,175.48,175.67,175.47,175.65,5921.0,174.3642,174.5529,174.3542,174.5331,5921.0
2024-11-12 14:35:00,175.66,175.73,175.59,175.66,13164.0,174.543,174.6126,174.4735,174.543,13164.0
2024-11-12 14:40:00,175.64,175.66,175.56,175.56,8916.0,174.5231,174.543,174.4436,174.4436,8916.0
2024-11-12 14:45:00,175.59,175.6,175.36,175.41,5309.0,174.4735,174.4834,174.2449,174.2946,5309.0
2024-11-12 14:50:00,175.41,175.5,175.27,175.27,12696.0,174.2946,174.384,174.1555,174.1555,12696.0
2024-11-12 14:55:00,175.27,175.33,175.14,175.23,9777.0,174.1555,174.2151,174.0263,174.1157,9777.0
2024-11-12 15:00:00,175.28,175.32,175.18,175.29,11255.0,174.1654,174.2052,174.0661,174.1754,11255.0
2024-11-12 15:05:00,175.24,175.36,175.06,175.09,13530.0,174.1257,174.2449,173.9468,173.9766,13530.0
2024-11-12 15:10:00,175.06,175.07,174.69,174.74,17950.0,173.9468,173.9568,173.5792,173.6289,17950.0
2024-11-12 15:15:00,174.73,174.83,174.43,174.47,19573.0,173.6189,173.7183,173.3208,173.3606,19573.0
2024-11-12 15:20:00,174.47,174.84,174.44,174.73,20030.0,173.3606,173.7282,173.3308,173.6189,20030.0
2024-11-12 15:25:00,174.72,174.79,174.48,174.56,14359.0,173.609,173.6785,173.3705,173.45,14359.0
2024-11-12 15:30:00,174.56,174.6,174.3,174.35,20844.0,173.45,173.4897,173.1917,173.2413,20844.0
2024-11-12 15:35:00,174.35,174.57,174.27,174.53,25652.0,173.2413,173.4599,173.1618,173.4202,25652.0
2024-11-12 15:40:00,174.53,174.67,174.26,174.42,26839.0,173.4202,173.5593,173.1519,173.3109,26839.0
2024-11-12 15:45:00,174.42,174.57,174.19,174.52,89723.0,173.3109,173.4599,173.0824,173.4103,89723.0
2024-11-12 15:50:00,174.48,174.48,174.22,174.25,76760.0,173.3705,173.3705,173.1122,173.142,76760.0
2024-11-12 15:55:00,174.22,174.28,173.75,173.92,173089.0,173.1122,173.1718,172.6452,172.8141,173089.0
2024-11-13 09:30:00,175.32,176.92,174.91,176.2,47192.0,174.2052,175.795,173.7978,175.0796,47192.0
2024-11-13 09:35:00,176.14,176.41,175.79,176.04,13352.0,175.02,175.2882,174.6722,174.9206,13352.0
2024-11-13 09:40:00,175.87,176.47,175.87,175.95,12552.0,174.7517,175.3479,174.7517,174.8312,12552.0
2024-11-13 09:45:00,175.95,176.2,175.8,175.97,4939.0,174.8312,175.0796,174.6821,174.851,4939.0
2024-11-13 09:50:00,176.03,176.29,175.51,175.74,12844.0,174.9107,175.169,174.394,174.6225,12844.0
2024-11-13 09:55:00,175.71,176.1,175.5,176.1,9935.0,174.5927,174.9802,174.384,174.9802,9935.0
2024-11-13 10:00:00,176.01,176.08,175.61,175.8,13904.0,174.8908,174.9603,174.4933,174.6821,13904.0
2024-11-13 10:05:00,175.85,175.87,175.45,175.72,12291.0,174.7318,174.7517,174.3343,174.6026,12291.0
2024-11-13 10:10:00,175.8,175.98,175.44,175.5,11897.0,174.6821,174.861,174.3244,174.384,11897.0
2024-11-13 10:15:00,175.49,175.56,175.19,175.31,13320.0,174.3741,174.4436,174.076,174.1952,13320.0
2024-11-13 10:20:00,175.3,175.35,175.0,175.09,9659.0,174.1853,174.235,173.8872,173.9766,9659.0
2024-11-13 10:25:00,175.15,175.43,174.94,175.28,23376.0,174.0362,174.3145,173.8276,174.1654,23376.0
2024-11-13 10:30:00,175.31,175.39,175.11,175.11,8920.0,174.1952,174.2747,173.9965,173.9965,8920.0
2024-11-13 10:35:00,175.01,175.61,175.0,175.3,15165.0,173.8971,174.4933,173.8872,174.1853,15165.0
2024-11-13 10:40:00,175.28,175.69,175.12,175.69,9799.0,174.1654,174.5728,174.0064,174.5728,9799.0
2024-11-13 10:45:00,175.65,175.89,175.58,175.89,9902.0,174.5331,174.7715,174.4635,174.7715,9902.0
2024-11-13 10:50:00,175.87,176.03,175.68,175.97,10244.0,174.7517,174.9107,174.5629,174.851,10244.0
2024-11-13 10:55:00,175.9,176.99,175.89,176.96,17062.0,174.7815,175.8645,174.7715,175.8347,17062.0
2024-11-13 11:00:00,176.95,177.14,176.82,177.14,17771.0,175.8248,176.0136,175.6956,176.0136,17771.0
2024-11-13 11:05:00,177.09,177.1,176.49,176.68,10244.0,175.9639,175.9738,175.3677,175.5565,10244.0
2024-11-13 11:10:00,176.7,176.88,176.62,176.87,10158.0,175.5764,175.7552,175.4969,175.7453,10158.0
2024-11-13 11:15:00,176.81,176.94,176.61,176.65,11061.0,175.6857,175.8149,175.487,175.5267,11061.0
2024-11-13 11:20:00,176.68,176.9,176.53,176.9,8009.0,175.5565,175.7751,175.4075,175.7751,8009.0
2024-11-13 11:25:00,176.94,177.34,176.91,177.0,21196.0,175.8149,176.2123,175.7851,175.8745,21196.0
2024-11-13 11:30:00,177.09,177.16,176.86,176.98,17782.0,175.9639,176.0335,175.7354,175.8546,17782.0
2024-11-13 11:35:00,176.94,177.22,176.87,177.17,10131.0,175.8149,176.0931,175.7453,176.0434,10131.0
2024-11-13 11:40:00,177.17,177.39,177.13,177.19,9753.0,176.0434,176.262,176.0037,176.0633,9753.0
2024-11-13 11:45:00,177.14,177.27,177.1,177.1,11769.0,176.0136,176.1428,175.9738,175.9738,11769.0
2024-11-13 11:50:00,177.12,177.15,176.98,177.0,5724.0,175.9937,176.0235,175.8546,175.8745,5724.0
2024-11-13 11:55:00,176.95,176.96,176.81,176.84,8540.0,175.8248,175.8347,175.6857,175.7155,8540.0
2024-11-13 12:00:00,176.89,177.02,176.77,176.78,12430.0,175.7652,175.8944,175.6459,175.6559,12430.0
2024-11-13 12:05:00,176.78,176.9,176.72,176.83,5374.0,175.6559,175.7751,175.5963,175.7056,5374.0
2024-11-13 12:10:00,176.9,177.26,176.9,177.26,10662.0,175.7751,176.1328,175.7751,176.1328,10662.0
2024-11-13 12:15:00,177.37,177.37,176.98,176.98,10218.0,176.2421,176.2421,175.8546,175.8546,10218.0
2024-11-13 12:20:00,176.97,177.07,176.86,176.86,9288.0,175.8447,175.944,175.7354,175.7354,9288.0
2024-11-13 12:25:00,176.86,176.97,176.76,176.97,7847.0,175.7354,175.8447,175.636,175.8447,7847.0
2024-11-13 12:30:00,176.93,176.95,176.64,176.69,9288.0,175.8049,175.8248,175.5168,175.5665,9288.0
2024-11-13 12:35:00,176.75,176.79,176.51,176.59,11956.0,175.6261,175.6658,175.3876,175.4671,11956.0
2024-11-13 12:40:00,176.58,176.78,176.53,176.78,6163.0,175.4572,175.6559,175.4075,175.6559,6163.0
2024-11-13 12:45:00,176.72,176.94,176.72,176.79,13171.0,175.5963,175.8149,175.5963,175.6658,13171.0
2024-11-13 12:50:00,176.79,176.92,176.7,176.92,8481.0,175.6658,175.795,175.5764,175.795,8481.0
2024-11-13 12:55:00,176.88,177.02,176.87,176.92,9995.0,175.7552,175.8944,175.7453,175.795,9995.0
2024-11-13 13:00:00,176.95,176.95,176.82,176.82,10364.0,175.8248,175.8248,175.6956,175.6956,10364.0
2024-11-13 13:05:00,176.78,176.83,176.58,176.59,7845.0,175.6559,175.7056,175.4572,175.4671,7845.0
2024-11-13 13:10:00,176.65,176.85,176.51,176.68,9931.0,175.5267,175.7254,175.3876,175.5565,9931.0
2024-11-13 13:15:00,176.76,176.76,176.66,176.68,1411.0,175.636,175.636,175.5366,175.5565,1411.0
2024-11-13 13:20:00,176.68,176.91,176.58,176.84,11034.0,175.5565,175.7851,175.4572,175.7155,11034.0
2024-11-13 13:25:00,176.77,176.87,176.74,176.86,7150.0,175.6459,175.7453,175.6161,175.7354,7150.0
2024-11-13 13:30:00,176.83,176.89,176.77,176.77,8261.0,175.7056,175.7652,175.6459,175.6459,8261.0
2024-11-13 13:35:00,176.76,176.82,176.46,176.62,13037.0,175.636,175.6956,175.3379,175.4969,13037.0
2024-11-13 13:40:00,176.63,176.73,176.53,176.73,3498.0,175.5068,175.6062,175.4075,175.6062,3498.0
2024-11-13 13:45:00,176.71,176.76,176.62,176.66,9352.0,175.5863,175.636,175.4969,175.5366,9352.0
2024-11-13 13:50:00,176.77,176.77,176.46,176.52,15181.0,175.6459,175.6459,175.3379,175.3975,15181.0
2024-11-13 13:55:00,176.47,176.68,176.32,176.63,11947.0,175.3479,175.5565,175.1988,175.5068,11947.0
2024-11-13 14:00:00,176.63,176.79,176.63,176.74,11291.0,175.5068,175.6658,175.5068,175.6161,11291.0
2024-11-13 14:05:00,176.73,176.73,176.64,176.67,10017.0,175.6062,175.6062,175.5168,175.5466,10017.0
2024-11-13 14:10:00,176.69,176.75,176.51,176.57,13954.0,175.5665,175.6261,175.3876,175.4472,13954.0
2024-11-13 14:15:00,176.56,176.72,176.55,176.61,18056.0,175.4373,175.5963,175.4273,175.487,18056.0
2024-11-13 14:20:00,176.64,176.79,176.56,176.69,17689.0,175.5168,175.6658,175.4373,175.5665,17689.0
2024-11-13 14:25:00,176.65,176.69,176.45,176.5,24511.0,175.5267,175.5665,175.328,175.3777,24511.0
2024-11-13 14:30:00,176.5,176.55,176.43,176.48,11327.0,175.3777,175.4273,175.3081,175.3578,11327.0
2024-11-13 14:35:00,176.5,176.5,176.36,176.46,9125.0,175.3777,175.3777,175.2386,175.3379,9125.0
2024-11-13 14:40:00,176.49,176.49,176.17,176.22,8328.0,175.3677,175.3677,175.0498,175.0994,8328.0
2024-11-13 14:45:00,176.24,176.31,176.17,176.21,8374.0,175.1193,175.1889,175.0498,175.0895,8374.0
2024-11-13 14:50:00,176.21,176.24,176.0,176.1,8511.0,175.0895,175.1193,174.8808,174.9802,8511.0
2024-11-13 14:55:00,176.06,176.27,175.97,176.27,11511.0,174.9405,175.1491,174.851,175.1491,11511.0
2024-11-13 15:00:00,176.22,176.35,176.14,176.24,12434.0,175.0994,175.2286,175.02,175.1193,12434.0
2024-11-13 15:05:00,176.29,176.47,176.25,176.34,17398.0,175.169,175.3479,175.1293,175.2187,17398.0
2024-11-13 15:10:00,176.28,176.47,176.21,176.47,9591.0,175.1591,175.3479,175.0895,175.3479,9591.0
2024-11-13 15:15:00,176.48,176.61,176.43,176.44,15659.0,175.3578,175.487,175.3081,175.318,15659.0
2024-11-13 15:20:00,176.49,176.57,176.46,176.5,8280.0,175.3677,175.4472,175.3379,175.3777,8280.0
2024-11-13 15:25:00,176.5,176.67,176.5,176.61,11510.0,175.3777,175.5466,175.3777,175.487,11510.0
2024-11-13 15:30:00,176.58,176.63,176.46,176.63,12574.0,175.4572,175.5068,175.3379,175.5068,12574.0
2024-11-13 15:35:00,176.64,176.89,176.64,176.84,11853.0,175.5168,175.7652,175.5168,175.7155,11853.0
2024-11-13 15:40:00,176.87,176.87,176.61,176.65,19434.0,175.7453,175.7453,175.487,175.5267,19434.0
2024-11-13 15:45:00,176.65,176.76,176.59,176.69,25809.0,175.5267,175.636,175.4671,175.5665,25809.0
2024-11-13 15:50:00,176.68,176.69,176.31,176.35,39999.0,175.5565,175.5665,175.1889,175.2286,39999.0
2024-11-13 15:55:00,176.35,177.5,176.18,177.07,268466.0,175.2286,176.3713,175.0597,175.944,268466.0
2024-11-14 09:30:00,177.48,178.97,176.55,177.13,64822.0,176.3514,177.832,175.4273,176.0037,64822.0
2024-11-14 09:35:00,177.12,177.14,175.08,175.55,12409.0,175.9937,176.0136,173.9667,174.4337,12409.0
2024-11-14 09:40:00,175.55,175.55,174.56,175.27,14669.0,174.4337,174.4337,173.45,174.1555,14669.0
2024-11-14 09:45:00,175.21,175.57,175.03,175.17,18915.0,174.0959,174.4536,173.917,174.0561,18915.0
2024-11-14 09:50:00,175.17,175.43,174.53,174.62,13282.0,174.0561,174.3145,173.4202,173.5096,13282.0
2024-11-14 09:55:00,174.45,174.93,174.29,174.7,16861.0,173.3407,173.8176,173.1817,173.5891,16861.0
2024-11-14 10:00:00,174.7,174.7,174.0,174.66,18090.0,173.5891,173.5891,172.8936,173.5494,18090.0
2024-11-14 10:05:00,174.33,174.64,174.1,174.56,27266.0,173.2215,173.5295,172.9929,173.45,27266.0
2024-11-14 10:10:00,174.62,175.38,174.55,175.32,31177.0,173.5096,174.2648,173.4401,174.2052,31177.0
2024-11-14 10:15:00,175.31,175.32,174.72,174.81,17835.0,174.1952,174.2052,173.609,173.6984,17835.0
2024-11-14 10:20:00,174.79,175.03,174.59,174.62,6664.0,173.6785,173.917,173.4798,173.5096,6664.0
2024-11-14 10:25:00,174.54,175.36,174.53,175.03,11190.0,173.4301,174.2449,173.4202,173.917,11190.0
2024-11-14 10:30:00,175.02,175.26,174.81,175.25,8266.0,173.9071,174.1455,173.6984,174.1356,8266.0
2024-11-14 10:35:00,175.17,175.66,175.17,175.28,11874.0,174.0561,174.543,174.0561,174.1654,11874.0
2024-11-14 10:40:00,175.06,175.28,174.96,175.13,10321.0,173.9468,174.1654,173.8475,174.0164,10321.0
2024-11-14 10:45:00,175.25,175.36,175.18,175.27,14543.0,174.1356,174.2449,174.0661,174.1555,14543.0
2024-11-14 10:50:00,175.2,175.48,175.11,175.45,6304.0,174.0859,174.3642,173.9965,174.3343,6304.0
2024-11-14 10:55:00,175.55,176.02,175.37,175.97,14689.0,174.4337,174.9007,174.2548,174.851,14689.0
2024-11-14 11:00:00,175.94,175.97,175.39,175.53,8393.0,174.8212,174.851,174.2747,174.4138,8393.0
2024-11-14 11:05:00,175.44,175.53,175.22,175.36,6263.0,174.3244,174.4138,174.1058,174.2449,6263.0
2024-11-14 11:10:00,175.28,175.73,175.28,175.73,4681.0,174.1654,174.6126,174.1654,174.6126,4681.0
2024-11-14 11:15:00,175.64,175.98,175.63,175.78,13873.0,174.5231,174.861,174.5132,174.6622,13873.0
2024-11-14 11:20:00,175.78,175.78,175.29,175.44,12666.0,174.6622,174.6622,174.1754,174.3244,12666.0
2024-11-14 11:25:00,175.5,175.67,175.44,175.67,6620.0,174.384,174.5529,174.3244,174.5529,6620.0
2024-11-14 11:30:00,175.67,175.84,175.64,175.7,5372.0,174.5529,174.7219,174.5231,174.5828,5372.0
2024-11-14 11:35:00,175.69,175.84,175.67,175.67,10876.0,174.5728,174.7219,174.5529,174.5529,10876.0
2024-11-14 11:40:00,175.67,175.85,175.67,175.74,5250.0,174.5529,174.7318,174.5529,174.6225,5250.0
2024-11-14 11:45:00,175.75,175.76,175.43,175.52,10253.0,174.6324,174.6424,174.3145,174.4039,10253.0
2024-11-14 11:50:00,175.53,175.62,175.19,175.19,6597.0,174.4138,174.5033,174.076,174.076,6597.0
2024-11-14 11:55:00,175.21,175.56,175.19,175.47,6409.0,174.0959,174.4436,174.076,174.3542,6409.0
2024-11-14 12:00:00,175.47,175.47,175.26,175.3,10176.0,174.3542,174.3542,174.1455,174.1853,10176.0
2024-11-14 12:05:00,175.28,175.42,175.06,175.4,27366.0,174.1654,174.3045,173.9468,174.2847,27366.0
2024-11-14 12:10:00,175.45,175.59,175.43,175.5,8325.0,174.3343,174.4735,174.3145,174.384,8325.0
2024-11-14 12:15:00,175.45,175.54,175.16,175.28,15200.0,174.3343,174.4238,174.0462,174.1654,15200.0
2024-11-14 12:20:00,175.33,175.48,175.28,175.33,15647.0,174.2151,174.3642,174.1654,174.2151,15647.0
2024-11-14 12:25:00,175.35,175.39,175.1,175.15,5673.0,174.235,174.2747,173.9866,174.0362,5673.0
2024-11-14 12:30:00,175.03,175.12,174.7,174.76,7003.0,173.917,174.0064,173.5891,173.6487,7003.0
2024-11-14 12:35:00,174.82,175.05,174.79,175.05,10300.0,173.7083,173.9369,173.6785,173.9369,10300.0
2024-11-14 12:40:00,175.09,175.23,174.99,175.11,8958.0,173.9766,174.1157,173.8773,173.9965,8958.0
2024-11-14 12:45:00,175.05,175.12,174.66,174.85,19482.0,173.9369,174.0064,173.5494,173.7382,19482.0
2024-11-14 12:50:00,174.91,175.32,174.91,175.32,13516.0,173.7978,174.2052,173.7978,174.2052,13516.0
2024-11-14 12:55:00,175.26,175.28,175.09,175.25,8653.0,174.1455,174.1654,173.9766,174.1356,8653.0
2024-11-14 13:00:00,175.25,175.43,175.09,175.43,15915.0,174.1356,174.3145,173.9766,174.3145,15915.0
2024-11-14 13:05:00,175.42,175.57,175.37,175.47,5440.0,174.3045,174.4536,174.2548,174.3542,5440.0
2024-11-14 13:10:00,175.54,175.68,175.48,175.65,5659.0,174.4238,174.5629,174.3642,174.5331,5659.0
2024-11-14 13:15:00,175.64,175.72,175.36,175.38,18336.0,174.5231,174.6026,174.2449,174.2648,18336.0
2024-11-14 13:20:00,175.41,175.42,175.23,175.31,16856.0,174.2946,174.3045,174.1157,174.1952,16856.0
2024-11-14 13:25:00,175.31,175.45,175.31,175.4,5805.0,174.1952,174.3343,174.1952,174.2847,5805.0
2024-11-14 13:30:00,175.35,175.41,175.28,175.28,5433.0,174.235,174.2946,174.1654,174.1654,5433.0
2024-11-14 13:35:00,175.35,175.42,175.16,175.16,8644.0,174.235,174.3045,174.0462,174.0462,8644.0
2024-11-14 13:40:00,175.12,175.3,175.08,175.25,3550.0,174.0064,174.1853,173.9667,174.1356,3550.0
2024-11-14 13:45:00,175.25,175.27,175.16,175.16,10859.0,174.1356,174.1555,174.0462,174.0462,10859.0
2024-11-14 13:50:00,175.21,175.33,175.13,175.27,7021.0,174.0959,174.2151,174.0164,174.1555,7021.0
2024-11-14 13:55:00,175.27,175.34,175.18,175.25,4910.0,174.1555,174.225,174.0661,174.1356,4910.0
2024-11-14 14:00:00,175.27,175.65,175.22,175.63,11842.0,174.1555,174.5331,174.1058,174.5132,11842.0
2024-11-14 14:05:00,175.63,175.63,175.41,175.45,8082.0,174.5132,174.5132,174.2946,174.3343,8082.0
2024-11-14 14:10:00,175.43,175.43,175.29,175.35,7226.0,174.3145,174.3145,174.1754,174.235,7226.0
2024-11-14 14:15:00,175.34,175.39,175.28,175.39,12199.0,174.225,174.2747,174.1654,174.2747,12199.0
2024-11-14 14:20:00,175.33,175.52,175.32,175.51,7856.0,174.2151,174.4039,174.2052,174.394,7856.0
2024-11-14 14:25:00,175.52,175.67,175.47,175.64,8338.0,174.4039,174.5529,174.3542,174.5231,8338.0
2024-11-14 14:30:00,175.67,175.77,175.54,175.62,10919.0,174.5529,174.6523,174.4238,174.5033,10919.0
2024-11-14 14:35:00,175.55,175.67,175.42,175.42,8856.0,174.4337,174.5529,174.3045,174.3045,8856.0
2024-11-14 14:40:00,175.42,175.42,175.1,175.32,12831.0,174.3045,174.3045,173.9866,174.2052,12831.0
2024-11-14 14:45:00,175.33,175.33,175.11,175.21,5440.0,174.2151,174.2151,173.9965,174.0959,5440.0
2024-11-14 14:50:00,175.2,175.48,175.2,175.43,19726.0,174.0859,174.3642,174.0859,174.3145,19726.0
2024-11-14 14:55:00,175.43,175.43,175.23,175.29,7414.0,174.3145,174.3145,174.1157,174.1754,7414.0
2024-11-14 15:00:00,175.29,175.29,174.73,174.73,7644.0,174.1754,174.1754,173.6189,173.6189,7644.0
2024-11-14 15:05:00,174.8,174.97,174.6,174.93,21866.0,173.6885,173.8574,173.4897,173.8176,21866.0
2024-11-14 15:10:00,174.94,175.12,174.92,175.02,12767.0,173.8276,174.0064,173.8077,173.9071,12767.0
2024-11-14 15:15:00,174.98,175.11,174.98,175.11,10065.0,173.8673,173.9965,173.8673,173.9965,10065.0
2024-11-14 15:20:00,175.06,175.09,174.96,175.01,11666.0,173.9468,173.9766,173.8475,173.8971,11666.0
2024-11-14 15:25:00,174.97,175.13,174.97,175.05,17460.0,173.8574,174.0164,173.8574,173.9369,17460.0
2024-11-14 15:30:00,175.06,175.12,174.34,174.35,60779.0,173.9468,174.0064,173.2314,173.2413,60779.0
2024-11-14 15:35:00,174.35,174.35,174.0,174.22,21552.0,173.2413,173.2413,172.8936,173.1122,21552.0
2024-11-14 15:40:00,174.17,174.23,173.94,174.14,34931.0,173.0625,173.1221,172.8339,173.0327,34931.0
2024-11-14 15:45:00,174.14,174.14,173.81,174.11,33600.0,173.0327,173.0327,172.7048,173.0029,33600.0
2024-11-14 15:50:00,174.1,174.61,174.09,174.61,99977.0,172.9929,173.4997,172.983,173.4997,99977.0
2024-11-14 15:55:00,174.61,175.11,174.33,174.63,239242.0,173.4997,173.9965,173.2215,173.5196,239242.0
2024-11-15 09:30:00,173.0,173.14,171.82,172.31,140733.0,171.8999,172.039,170.7274,171.2143,140733.0
2024-11-15 09:35:00,172.41,173.14,172.08,172.65,16888.0,171.3137,172.039,170.9858,171.5521,16888.0
2024-11-15 09:40:00,172.88,173.03,171.09,171.09,18732.0,171.7807,171.9297,170.0021,170.0021,18732.0
2024-11-15 09:45:00,171.09,171.85,170.75,171.53,16932.0,170.0021,170.7572,169.6642,170.4393,16932.0
2024-11-15 09:50:00,171.52,172.74,171.42,172.21,52616.0,170.4293,171.6416,170.33,171.1149,52616.0
2024-11-15 09:55:00,172.33,172.64,171.76,172.54,32671.0,171.2342,171.5422,170.6678,171.4428,32671.0
2024-11-15 10:00:00,172.34,172.55,171.92,172.47,43787.0,171.2441,171.4528,170.8268,171.3733,43787.0
2024-11-15 10:05:00,172.46,172.77,171.58,171.74,19819.0,171.3634,171.6714,170.4889,170.6479,19819.0
2024-11-15 10:10:00,171.91,171.94,171.24,171.77,9597.0,170.8169,170.8467,170.1511,170.6777,9597.0
2024-11-15 10:15:00,172.04,172.21,171.74,172.09,10321.0,170.946,171.1149,170.6479,170.9957,10321.0
2024-11-15 10:20:00,172.1,172.3,171.16,171.81,42692.0,171.0056,171.2044,170.0716,170.7175,42692.0
2024-11-15 10:25:00,171.89,172.02,171.61,171.94,16276.0,170.797,170.9262,170.5188,170.8467,16276.0
2024-11-15 10:30:00,171.9,171.97,171.34,171.78,17010.0,170.8069,170.8765,170.2505,170.6877,17010.0
2024-11-15 10:35:00,171.87,171.9,171.34,171.72,52778.0,170.7771,170.8069,170.2505,170.6281,52778.0
2024-11-15 10:40:00,171.83,172.81,171.75,172.8,18983.0,170.7374,171.7111,170.6579,171.7012,18983.0
2024-11-15 10:45:00,172.81,173.06,172.54,172.72,45803.0,171.7111,171.9595,171.4428,171.6217,45803.0
2024-11-15 10:50:00,172.83,173.21,172.83,172.96,41800.0,171.731,172.1086,171.731,171.8602,41800.0
2024-11-15 10:55:00,172.94,173.35,172.92,173.35,19036.0,171.8403,172.2477,171.8204,172.2477,19036.0
2024-11-15 11:00:00,173.41,173.41,172.97,172.99,12053.0,172.3073,172.3073,171.8701,171.89,12053.0
2024-11-15 11:05:00,172.99,173.63,172.98,173.56,19145.0,171.89,172.5259,171.88,172.4564,19145.0
2024-11-15 11:10:00,173.63,173.92,173.5,173.79,42542.0,172.5259,172.8141,172.3967,172.6849,42542.0
2024-11-15 11:15:00,173.78,174.42,173.78,174.22,56394.0,172.675,173.3109,172.675,173.1122,56394.0
2024-11-15 11:20:00,174.15,174.15,173.73,173.92,18593.0,173.0426,173.0426,172.6253,172.8141,18593.0
2024-11-15 11:25:00,173.9,174.0,173.46,173.84,12883.0,172.7942,172.8936,172.357,172.7346,12883.0
2024-11-15 11:30:00,173.9,173.96,173.69,173.69,13914.0,172.7942,172.8538,172.5855,172.5855,13914.0
2024-11-15 11:35:00,173.73,173.73,173.51,173.68,8252.0,172.6253,172.6253,172.4067,172.5756,8252.0
2024-11-15 11:40:00,173.76,173.9,173.63,173.89,5862.0,172.6551,172.7942,172.5259,172.7843,5862.0
2024-11-15 11:45:00,173.91,174.16,173.79,173.96,6645.0,172.8041,173.0525,172.6849,172.8538,6645.0
2024-11-15 11:50:00,173.95,174.29,173.93,174.25,11684.0,172.8439,173.1817,172.824,173.142,11684.0
2024-11-15 11:55:00,174.24,174.7,174.17,174.3,34283.0,173.132,173.5891,173.0625,173.1917,34283.0
2024-11-15 12:00:00,174.3,174.39,174.03,174.39,4916.0,173.1917,173.2811,172.9234,173.2811,4916.0
2024-11-15 12:05:00,174.35,174.57,174.23,174.41,7750.0,173.2413,173.4599,173.1221,173.301,7750.0
2024-11-15 12:10:00,174.32,174.92,174.28,174.77,7834.0,173.2115,173.8077,173.1718,173.6587,7834.0
2024-11-15 12:15:00,174.87,175.14,174.83,174.85,26996.0,173.758,174.0263,173.7183,173.7382,26996.0
2024-11-15 12:20:00,174.9,174.9,174.71,174.74,13997.0,173.7878,173.7878,173.599,173.6289,13997.0
2024-11-15 12:25:00,174.72,175.01,174.71,174.99,19319.0,173.609,173.8971,173.599,173.8773,19319.0
2024-11-15 12:30:00,175.04,175.04,174.87,175.03,12488.0,173.9269,173.9269,173.758,173.917,12488.0
2024-11-15 12:35:00,175.03,175.3,174.86,175.23,37643.0,173.917,174.1853,173.7481,174.1157,37643.0
2024-11-15 12:40:00,175.24,175.44,175.22,175.42,8251.0,174.1257,174.3244,174.1058,174.3045,8251.0
2024-11-15 12:45:00,175.47,175.47,174.6,174.66,44735.0,174.3542,174.3542,173.4897,173.5494,44735.0
2024-11-15 12:50:00,174.67,174.67,174.21,174.55,16558.0,173.5593,173.5593,173.1022,173.4401,16558.0
2024-11-15 12:55:00,174.42,174.62,174.37,174.62,9077.0,173.3109,173.5096,173.2612,173.5096,9077.0
2024-11-15 13:00:00,174.63,174.79,174.38,174.79,22164.0,173.5196,173.6785,173.2711,173.6785,22164.0
2024-11-15 13:05:00,174.79,175.03,174.77,174.94,36708.0,173.6785,173.917,173.6587,173.8276,36708.0
2024-11-15 13:10:00,174.94,175.24,174.89,175.24,33674.0,173.8276,174.1257,173.7779,174.1257,33674.0
2024-11-15 13:15:00,175.24,176.5,175.16,176.34,96787.0,174.1257,175.3777,174.0462,175.2187,96787.0
2024-11-15 13:20:00,176.34,177.07,176.02,176.69,79259.0,175.2187,175.944,174.9007,175.5665,79259.0
2024-11-15 13:25:00,176.69,176.82,176.27,176.51,82847.0,175.5665,175.6956,175.1491,175.3876,82847.0
2024-11-15 13:30:00,176.46,176.46,175.82,175.88,88569.0,175.3379,175.3379,174.702,174.7616,88569.0
2024-11-15 13:35:00,175.78,176.17,175.75,176.16,14314.0,174.6622,175.0498,174.6324,175.0398,14314.0
2024-11-15 13:40:00,176.09,176.44,176.01,176.24,22001.0,174.9703,175.318,174.8908,175.1193,22001.0
2024-11-15 13:45:00,176.25,176.26,175.52,175.74,15292.0,175.1293,175.1392,174.4039,174.6225,15292.0
2024-11-15 13:50:00,175.8,176.02,175.57,175.57,10024.0,174.6821,174.9007,174.4536,174.4536,10024.0
2024-11-15 13:55:00,175.57,175.83,175.5,175.75,13186.0,174.4536,174.7119,174.384,174.6324,13186.0
2024-11-15 14:00:00,175.83,175.84,175.55,175.63,14206.0,174.7119,174.7219,174.4337,174.5132,14206.0
2024-11-15 14:05:00,175.67,175.73,175.43,175.43,8525.0,174.5529,174.6126,174.3145,174.3145,8525.0
2024-11-15 14:10:00,175.41,175.5,175.22,175.32,11700.0,174.2946,174.384,174.1058,174.2052,11700.0
2024-11-15 14:15:00,175.26,175.51,175.24,175.25,19262.0,174.1455,174.394,174.1257,174.1356,19262.0
2024-11-15 14:20:00,175.33,175.34,175.12,175.2,20962.0,174.2151,174.225,174.0064,174.0859,20962.0
2024-11-15 14:25:00,175.24,175.4,175.13,175.19,17027.0,174.1257,174.2847,174.0164,174.076,17027.0
2024-11-15 14:30:00,175.19,175.19,174.83,174.83,17911.0,174.076,174.076,173.7183,173.7183,17911.0
2024-11-15 14:35:00,174.8,174.99,174.73,174.87,12961.0,173.6885,173.8773,173.6189,173.758,12961.0
2024-11-15 14:40:00,174.88,175.36,174.86,175.28,14235.0,173.768,174.2449,173.7481,174.1654,14235.0
2024-11-15 14:45:00,175.31,175.41,175.16,175.23,16027.0,174.1952,174.2946,174.0462,174.1157,16027.0
2024-11-15 14:50:00,175.21,175.28,174.84,174.84,11540.0,174.0959,174.1654,173.7282,173.7282,11540.0
2024-11-15 14:55:00,174.9,175.12,174.9,175.02,15262.0,173.7878,174.0064,173.7878,173.9071,15262.0
2024-11-15 15:00:00,175.07,175.1,174.88,174.97,12441.0,173.9568,173.9866,173.768,173.8574,12441.0
2024-11-15 15:05:00,174.96,175.46,174.96,175.34,41735.0,173.8475,174.3443,173.8475,174.225,41735.0
2024-11-15 15:10:00,175.34,175.34,174.92,175.06,24596.0,174.225,174.225,173.8077,173.9468,24596.0
2024-11-15 15:15:00,175.09,175.17,174.9,175.03,22462.0,173.9766,174.0561,173.7878,173.917,22462.0
2024-11-15 15:20:00,175.07,175.32,175.03,175.17,15806.0,173.9568,174.2052,173.917,174.0561,15806.0
2024-11-15 15:25:00,175.22,175.22,174.85,174.86,16776.0,174.1058,174.1058,173.7382,173.7481,16776.0
2024-11-15 15:30:00,174.89,175.03,174.8,175.03,25974.0,173.7779,173.917,173.6885,173.917,25974.0
2024-11-15 15:35:00,175.03,175.42,174.96,175.24,19967.0,173.917,174.3045,173.8475,174.1257,19967.0
2024-11-15 15:40:00,175.29,175.3,175.08,175.21,21074.0,174.1754,174.1853,173.9667,174.0959,21074.0
2024-11-15 15:45:00,175.17,175.29,175.02,175.14,35381.0,174.0561,174.1754,173.9071,174.0263,35381.0
2024-11-15 15:50:00,175.18,175.49,175.1,175.45,45276.0,174.0661,174.3741,173.9866,174.3343,45276.0
2024-11-15 15:55:00,175.45,175.48,174.97,175.14,181727.0,174.3343,174.3642,173.8574,174.0263,181727.0
2024-11-18 09:30:00,174.13,174.73,173.66,174.57,71816.0,173.0227,173.6189,172.5557,173.4599,71816.0
2024-11-18 09:35:00,174.43,175.11,174.34,174.34,46175.0,173.3208,173.9965,173.2314,173.2314,46175.0
2024-11-18 09:40:00,174.23,175.1,174.06,174.78,8444.0,173.1221,173.9866,172.9532,173.6686,8444.0
2024-11-18 09:45:00,174.83,175.32,174.59,175.32,11792.0,173.7183,174.2052,173.4798,174.2052,11792.0
2024-11-18 09:50:00,175.19,175.48,174.86,175.03,12490.0,174.076,174.3642,173.7481,173.917,12490.0
2024-11-18 09:55:00,175.16,175.87,175.13,175.69,9386.0,174.0462,174.7517,174.0164,174.5728,9386.0
2024-11-18 10:00:00,175.71,176.34,175.43,176.15,29348.0,174.5927,175.2187,174.3145,175.0299,29348.0
2024-11-18 10:05:00,176.27,176.45,175.65,175.94,19077.0,175.1491,175.328,174.5331,174.8212,19077.0
2024-11-18 10:10:00,175.97,176.21,175.86,175.93,16103.0,174.851,175.0895,174.7417,174.8113,16103.0
2024-11-18 10:15:00,176.06,176.5,176.06,176.26,12355.0,174.9405,175.3777,174.9405,175.1392,12355.0
2024-11-18 10:20:00,176.29,176.45,176.09,176.15,14410.0,175.169,175.328,174.9703,175.0299,14410.0
2024-11-18 10:25:00,176.16,176.18,175.88,176.02,9293.0,175.0398,175.0597,174.7616,174.9007,9293.0
2024-11-18 10:30:00,175.92,176.11,175.77,175.95,17488.0,174.8014,174.9901,174.6523,174.8312,17488.0
2024-11-18 10:35:00,176.08,176.08,175.65,175.87,11150.0,174.9603,174.9603,174.5331,174.7517,11150.0
2024-11-18 10:40:00,175.94,176.0,175.57,175.62,8664.0,174.8212,174.8808,174.4536,174.5033,8664.0
2024-11-18 10:45:00,175.59,175.67,175.2,175.2,7166.0,174.4735,174.5529,174.0859,174.0859,7166.0
2024-11-18 10:50:00,175.15,175.39,174.99,175.24,8422.0,174.0362,174.2747,173.8773,174.1257,8422.0
2024-11-18 10:55:00,175.15,175.28,175.08,175.21,11051.0,174.0362,174.1654,173.9667,174.0959,11051.0
2024-11-18 11:00:00,175.15,175.92,175.14,175.52,11811.0,174.0362,174.8014,174.0263,174.4039,11811.0
2024-11-18 11:05:00,175.6,175.78,175.53,175.7,8957.0,174.4834,174.6622,174.4138,174.5828,8957.0
2024-11-18 11:10:00,175.67,176.15,175.59,176.08,15035.0,174.5529,175.0299,174.4735,174.9603,15035.0
2024-11-18 11:15:00,176.08,176.12,175.92,176.09,11756.0,174.9603,175.0001,174.8014,174.9703,11756.0
2024-11-18 11:20:00,176.09,176.39,176.03,176.36,10604.0,174.9703,175.2684,174.9107,175.2386,10604.0
2024-11-18 11:25:00,176.34,176.39,176.12,176.25,32160.0,175.2187,175.2684,175.0001,175.1293,32160.0
2024-11-18 11:30:00,176.3,176.58,176.3,176.53,16763.0,175.1789,175.4572,175.1789,175.4075,16763.0
2024-11-18 11:35:00,176.57,176.74,176.46,176.5,17862.0,175.4472,175.6161,175.3379,175.3777,17862.0
2024-11-18 11:40:00,176.5,176.5,176.32,176.47,11600.0,175.3777,175.3777,175.1988,175.3479,11600.0
2024-11-18 11:45:00,176.51,176.63,176.24,176.44,16727.0,175.3876,175.5068,175.1193,175.318,16727.0
2024-11-18 11:50:00,176.49,176.63,176.38,176.52,10191.0,175.3677,175.5068,175.2584,175.3975,10191.0
2024-11-18 11:55:00,176.57,176.61,176.48,176.54,14353.0,175.4472,175.487,175.3578,175.4174,14353.0
2024-11-18 12:00:00,176.53,176.8,176.49,176.59,14089.0,175.4075,175.6758,175.3677,175.4671,14089.0
2024-11-18 12:05:00,176.55,176.93,176.54,176.83,15663.0,175.4273,175.8049,175.4174,175.7056,15663.0
2024-11-18 12:10:00,176.92,177.2,176.92,177.05,30814.0,175.795,176.0732,175.795,175.9242,30814.0
2024-11-18 12:15:00,177.02,177.1,176.68,176.68,20988.0,175.8944,175.9738,175.5565,175.5565,20988.0
2024-11-18 12:20:00,176.72,177.16,176.72,177.01,16932.0,175.5963,176.0335,175.5963,175.8844,16932.0
2024-11-18 12:25:00,177.06,177.08,176.72,176.9,21285.0,175.9341,175.954,175.5963,175.7751,21285.0
2024-11-18 12:30:00,176.91,176.91,176.81,176.87,8525.0,175.7851,175.7851,175.6857,175.7453,8525.0
2024-11-18 12:35:00,176.84,176.89,176.74,176.79,14344.0,175.7155,175.7652,175.6161,175.6658,14344.0
2024-11-18 12:40:00,176.79,176.9,176.7,176.87,13516.0,175.6658,175.7751,175.5764,175.7453,13516.0
2024-11-18 12:45:00,176.86,177.06,176.61,176.63,21630.0,175.7354,175.9341,175.487,175.5068,21630.0
2024-11-18 12:50:00,176.65,176.75,176.48,176.61,11219.0,175.5267,175.6261,175.3578,175.487,11219.0
2024-11-18 12:55:00,176.61,176.76,176.54,176.59,27029.0,175.487,175.636,175.4174,175.4671,27029.0
2024-11-18 13:00:00,176.59,176.68,176.37,176.39,20840.0,175.4671,175.5565,175.2485,175.2684,20840.0
2024-11-18 13:05:00,176.39,176.4,176.05,176.36,14465.0,175.2684,175.2783,174.9305,175.2386,14465.0
2024-11-18 13:10:00,176.32,176.5,176.31,176.37,11622.0,175.1988,175.3777,175.1889,175.2485,11622.0
2024-11-18 13:15:00,176.37,176.42,176.14,176.14,10843.0,175.2485,175.2982,175.02,175.02,10843.0
2024-11-18 13:20:00,176.12,176.37,176.12,176.36,18341.0,175.0001,175.2485,175.0001,175.2386,18341.0
2024-11-18 13:25:00,176.31,176.4,176.12,176.31,12943.0,175.1889,175.2783,175.0001,175.1889,12943.0
2024-11-18 13:30:00,176.39,176.57,176.34,176.57,14559.0,175.2684,175.4472,175.2187,175.4472,14559.0
2024-11-18 13:35:00,176.53,176.64,176.49,176.59,9062.0,175.4075,175.5168,175.3677,175.4671,9062.0
2024-11-18 13:40:00,176.58,176.58,176.2,176.2,10410.0,175.4572,175.4572,175.0796,175.0796,10410.0
2024-11-18 13:45:00,176.21,176.33,176.04,176.04,17735.0,175.0895,175.2087,174.9206,174.9206,17735.0
2024-11-18 13:50:00,176.03,176.17,175.93,176.17,17084.0,174.9107,175.0498,174.8113,175.0498,17084.0
2024-11-18 13:55:00,176.16,176.27,176.05,176.18,13693.0,175.0398,175.1491,174.9305,175.0597,13693.0
2024-11-18 14:00:00,176.14,176.2,176.04,176.05,14882.0,175.02,175.0796,174.9206,174.9305,14882.0
2024-11-18 14:05:00,176.04,176.37,176.03,176.37,9176.0,174.9206,175.2485,174.9107,175.2485,9176.0
2024-11-18 14:10:00,176.28,176.34,176.18,176.18,11679.0,175.1591,175.2187,175.0597,175.0597,11679.0
2024-11-18 14:15:00,176.13,176.26,176.09,176.21,7552.0,175.01,175.1392,174.9703,175.0895,7552.0
2024-11-18 14:20:00,176.27,176.27,175.97,175.99,12743.0,175.1491,175.1491,174.851,174.8709,12743.0
2024-11-18 14:25:00,175.97,176.1,175.86,176.07,9726.0,174.851,174.9802,174.7417,174.9504,9726.0
2024-11-18 14:30:00,176.05,176.21,175.99,176.11,21728.0,174.9305,175.0895,174.8709,174.9901,21728.0
2024-11-18 14:35:00,176.16,176.43,176.13,176.42,18237.0,175.0398,175.3081,175.01,175.2982,18237.0
2024-11-18 14:40:00,176.41,176.59,176.22,176.34,19113.0,175.2882,175.4671,175.0994,175.2187,19113.0
2024-11-18 14:45:00,176.34,176.46,176.33,176.4,9028.0,175.2187,175.3379,175.2087,175.2783,9028.0
2024-11-18 14:50:00,176.38,176.5,176.38,176.47,9080.0,175.2584,175.3777,175.2584,175.3479,9080.0
2024-11-18 14:55:00,176.44,176.47,176.37,176.41,11836.0,175.318,175.3479,175.2485,175.2882,11836.0
2024-11-18 15:00:00,176.37,176.45,176.27,176.4,17641.0,175.2485,175.328,175.1491,175.2783,17641.0
2024-11-18 15:05:00,176.37,176.4,176.29,176.36,12839.0,175.2485,175.2783,175.169,175.2386,12839.0
2024-11-18 15:10:00,176.37,176.44,176.11,176.14,22946.0,175.2485,175.318,174.9901,175.02,22946.0
2024-11-18 15:15:00,176.12,176.17,175.99,176.16,14801.0,175.0001,175.0498,174.8709,175.0398,14801.0
2024-11-18 15:20:00,176.18,176.22,176.14,176.18,14694.0,175.0597,175.0994,175.02,175.0597,14694.0
2024-11-18 15:25:00,176.21,176.28,176.18,176.27,16959.0,175.0895,175.1591,175.0597,175.1491,16959.0
2024-11-18 15:30:00,176.25,176.38,176.24,176.37,20514.0,175.1293,175.2584,175.1193,175.2485,20514.0
2024-11-18 15:35:00,176.37,176.49,176.34,176.48,16566.0,175.2485,175.3677,175.2187,175.3578,16566.0
2024-11-18 15:40:00,176.47,176.48,176.33,176.42,19993.0,175.3479,175.3578,175.2087,175.2982,19993.0
2024-11-18 15:45:00,176.41,176.46,176.25,176.29,38137.0,175.2882,175.3379,175.1293,175.169,38137.0
2024-11-18 15:50:00,176.22,176.44,175.98,176.3,47374.0,175.0994,175.318,174.861,175.1789,47374.0
2024-11-18 15:55:00,176.31,176.49,176.13,176.44,163198.0,175.1889,175.3677,175.01,175.318,163198.0
2024-11-19 09:30:00,174.88,175.52,174.0,175.15,51169.0,173.768,174.4039,172.8936,174.0362,51169.0
2024-11-19 09:35:00,175.15,175.49,174.11,174.38,9985.0,174.0362,174.3741,173.0029,173.2711,9985.0
2024-11-19 09:40:00,174.3,174.88,174.07,174.27,8680.0,173.1917,173.768,172.9631,173.1618,8680.0
2024-11-19 09:45:00,174.55,174.55,173.66,173.84,11539.0,173.4401,173.4401,172.5557,172.7346,11539.0
2024-11-19 09:50:00,173.66,173.97,173.48,173.59,22442.0,172.5557,172.8638,172.3769,172.4862,22442.0
2024-11-19 09:55:00,173.61,174.07,173.45,173.7,23113.0,172.506,172.9631,172.3471,172.5955,23113.0
2024-11-19 10:00:00,173.7,173.93,173.46,173.67,9319.0,172.5955,172.824,172.357,172.5657,9319.0
2024-11-19 10:05:00,173.6,173.75,173.45,173.61,19559.0,172.4961,172.6452,172.3471,172.506,19559.0
2024-11-19 10:10:00,173.61,173.69,173.33,173.47,13460.0,172.506,172.5855,172.2278,172.3669,13460.0
2024-11-19 10:15:00,173.47,173.93,173.23,173.89,13103.0,172.3669,172.824,172.1285,172.7843,13103.0
2024-11-19 10:20:00,173.78,174.07,173.65,174.07,5729.0,172.675,172.9631,172.5458,172.9631,5729.0
2024-11-19 10:25:00,174.07,174.28,173.85,174.24,7933.0,172.9631,173.1718,172.7445,173.132,7933.0
2024-11-19 10:30:00,174.3,174.59,174.23,174.51,13997.0,173.1917,173.4798,173.1221,173.4003,13997.0
2024-11-19 10:35:00,174.51,174.73,174.49,174.73,7146.0,173.4003,173.6189,173.3804,173.6189,7146.0
2024-11-19 10:40:00,174.67,174.92,174.58,174.72,11148.0,173.5593,173.8077,173.4699,173.609,11148.0
2024-11-19 10:45:00,174.77,174.77,174.26,174.59,17638.0,173.6587,173.6587,173.1519,173.4798,17638.0
2024-11-19 10:50:00,174.65,174.66,174.37,174.41,16378.0,173.5394,173.5494,173.2612,173.301,16378.0
2024-11-19 10:55:00,174.45,174.7,174.37,174.7,12030.0,173.3407,173.5891,173.2612,173.5891,12030.0
2024-11-19 11:00:00,174.61,174.75,174.45,174.75,6818.0,173.4997,173.6388,173.3407,173.6388,6818.0
2024-11-19 11:05:00,174.77,175.06,174.76,175.06,6303.0,173.6587,173.9468,173.6487,173.9468,6303.0
2024-11-19 11:10:00,175.13,175.14,175.02,175.08,9868.0,174.0164,174.0263,173.9071,173.9667,9868.0
2024-11-19 11:15:00,175.05,175.27,175.05,175.2,9427.0,173.9369,174.1555,173.9369,174.0859,9427.0
2024-11-19 11:20:00,175.19,175.21,175.13,175.21,7994.0,174.076,174.0959,174.0164,174.0959,7994.0
2024-11-19 11:25:00,175.23,175.45,175.18,175.45,8111.0,174.1157,174.3343,174.0661,174.3343,8111.0
2024-11-19 11:30:00,175.47,175.52,175.35,175.41,7781.0,174.3542,174.4039,174.235,174.2946,7781.0
2024-11-19 11:35:00,175.41,175.49,175.38,175.46,7917.0,174.2946,174.3741,174.2648,174.3443,7917.0
2024-11-19 11:40:00,175.49,175.54,175.45,175.52,7976.0,174.3741,174.4238,174.3343,174.4039,7976.0
2024-11-19 11:45:00,175.52,175.69,175.51,175.51,10278.0,174.4039,174.5728,174.394,174.394,10278.0
2024-11-19 11:50:00,175.44,175.54,175.34,175.51,5662.0,174.3244,174.4238,174.225,174.394,5662.0
2024-11-19 11:55:00,175.49,175.68,175.49,175.66,9044.0,174.3741,174.5629,174.3741,174.543,9044.0
2024-11-19 12:00:00,175.66,175.71,175.57,175.61,5116.0,174.543,174.5927,174.4536,174.4933,5116.0
2024-11-19 12:05:00,175.57,175.78,175.57,175.78,7918.0,174.4536,174.6622,174.4536,174.6622,7918.0
2024-11-19 12:10:00,175.76,175.79,175.65,175.69,8383.0,174.6424,174.6722,174.5331,174.5728,8383.0
2024-11-19 12:15:00,175.71,175.89,175.68,175.83,5918.0,174.5927,174.7715,174.5629,174.7119,5918.0
2024-11-19 12:20:00,175.83,175.85,175.71,175.83,4457.0,174.7119,174.7318,174.5927,174.7119,4457.0
2024-11-19 12:25:00,175.84,175.95,175.83,175.87,5753.0,174.7219,174.8312,174.7119,174.7517,5753.0
2024-11-19 12:30:00,175.84,175.92,175.81,175.92,9486.0,174.7219,174.8014,174.6921,174.8014,9486.0
2024-11-19 12:35:00,175.88,175.9,175.82,175.9,5752.0,174.7616,174.7815,174.702,174.7815,5752.0
2024-11-19 12:40:00,175.91,176.05,175.89,175.97,8375.0,174.7914,174.9305,174.7715,174.851,8375.0
2024-11-19 12:45:00,175.97,176.01,175.6,175.69,8731.0,174.851,174.8908,174.4834,174.5728,8731.0
2024-11-19 12:50:00,175.66,175.8,175.66,175.8,10532.0,174.543,174.6821,174.543,174.6821,10532.0
2024-11-19 12:55:00,175.8,175.8,175.59,175.63,4214.0,174.6821,174.6821,174.4735,174.5132,4214.0
2024-11-19 13:00:00,175.63,175.7,175.55,175.6,10693.0,174.5132,174.5828,174.4337,174.4834,10693.0
2024-11-19 13:05:00,175.55,175.58,175.44,175.48,6000.0,174.4337,174.4635,174.3244,174.3642,6000.0
2024-11-19 13:10:00,175.51,175.7,175.44,175.7,5845.0,174.394,174.5828,174.3244,174.5828,5845.0
2024-11-19 13:15:00,175.71,175.78,175.67,175.77,7690.0,174.5927,174.6622,174.5529,174.6523,7690.0
2024-11-19 13:20:00,175.8,175.85,175.72,175.85,6803.0,174.6821,174.7318,174.6026,174.7318,6803.0
2024-11-19 13:25:00,175.86,175.96,175.81,175.93,11121.0,174.7417,174.8411,174.6921,174.8113,11121.0
2024-11-19 13:30:00,175.91,176.08,175.91,176.08,5477.0,174.7914,174.9603,174.7914,174.9603,5477.0
2024-11-19 13:35:00,176.07,176.2,175.99,176.17,18848.0,174.9504,175.0796,174.8709,175.0498,18848.0
2024-11-19 13:40:00,176.21,176.22,175.96,176.13,10657.0,175.0895,175.0994,174.8411,175.01,10657.0
2024-11-19 13:45:00,176.13,176.43,176.13,176.43,12663.0,175.01,175.3081,175.01,175.3081,12663.0
2024-11-19 13:50:00,176.43,176.5,176.31,176.34,31563.0,175.3081,175.3777,175.1889,175.2187,31563.0
2024-11-19 13:55:00,176.27,176.28,176.14,176.23,19121.0,175.1491,175.1591,175.02,175.1094,19121.0
2024-11-19 14:00:00,176.28,176.28,176.1,176.23,16657.0,175.1591,175.1591,174.9802,175.1094,16657.0
2024-11-19 14:05:00,176.17,176.29,176.14,176.22,18461.0,175.0498,175.169,175.02,175.0994,18461.0
2024-11-19 14:10:00,176.21,176.34,176.17,176.3,11235.0,175.0895,175.2187,175.0498,175.1789,11235.0
2024-11-19 14:15:00,176.3,176.35,176.2,176.24,17798.0,175.1789,175.2286,175.0796,175.1193,17798.0
2024-11-19 14:20:00,176.24,176.3,176.04,176.04,20416.0,175.1193,175.1789,174.9206,174.9206,20416.0
2024-11-19 14:25:00,176.09,176.13,175.93,175.96,13565.0,174.9703,175.01,174.8113,174.8411,13565.0
2024-11-19 14:30:00,175.96,176.01,175.73,175.74,18755.0,174.8411,174.8908,174.6126,174.6225,18755.0
2024-11-19 14:35:00,175.74,175.74,175.5,175.55,9606.0,174.6225,174.6225,174.384,174.4337,9606.0
2024-11-19 14:40:00,175.59,175.59,175.43,175.51,8254.0,174.4735,174.4735,174.3145,174.394,8254.0
2024-11-19 14:45:00,175.57,175.57,175.33,175.37,16689.0,174.4536,174.4536,174.2151,174.2548,16689.0
2024-11-19 14:50:00,175.36,175.5,175.35,175.4,11482.0,174.2449,174.384,174.235,174.2847,11482.0
2024-11-19 14:55:00,175.4,175.68,175.4,175.68,16875.0,174.2847,174.5629,174.2847,174.5629,16875.0
2024-11-19 15:00:00,175.64,175.64,175.46,175.55,15796.0,174.5231,174.5231,174.3443,174.4337,15796.0
2024-11-19 15:05:00,175.55,175.6,175.2,175.53,26905.0,174.4337,174.4834,174.0859,174.4138,26905.0
2024-11-19 15:10:00,175.52,175.54,175.41,175.46,5190.0,174.4039,174.4238,174.2946,174.3443,5190.0
2024-11-19 15:15:00,175.44,175.6,175.44,175.57,11199.0,174.3244,174.4834,174.3244,174.4536,11199.0
2024-11-19 15:20:00,175.57,175.57,175.2,175.31,28905.0,174.4536,174.4536,174.0859,174.1952,28905.0
2024-11-19 15:25:00,175.34,175.49,175.31,175.46,14742.0,174.225,174.3741,174.1952,174.3443,14742.0
2024-11-19 15:30:00,175.49,175.55,175.39,175.49,18615.0,174.3741,174.4337,174.2747,174.3741,18615.0
2024-11-19 15:35:00,175.47,175.51,175.37,175.42,17340.0,174.3542,174.394,174.2548,174.3045,17340.0
2024-11-19 15:40:00,175.41,175.55,175.4,175.52,12922.0,174.2946,174.4337,174.2847,174.4039,12922.0
2024-11-19 15:45:00,175.52,175.88,175.49,175.88,26069.0,174.4039,174.7616,174.3741,174.7616,26069.0
2024-11-19 15:50:00,175.84,175.84,175.62,175.71,43256.0,174.7219,174.7219,174.5033,174.5927,43256.0
2024-11-19 15:55:00,175.71,175.77,175.38,175.54,107966.0,174.5927,174.6523,174.2648,174.4238,107966.0
2024-11-20 09:30:00,176.42,177.4,175.0,177.22,54216.0,175.2982,176.2719,173.8872,176.0931,54216.0
2024-11-20 09:35:00,176.84,177.21,175.84,176.02,15246.0,175.7155,176.0831,174.7219,174.9007,15246.0
2024-11-20 09:40:00,176.0,176.78,175.96,176.27,6933.0,174.8808,175.6559,174.8411,175.1491,6933.0
2024-11-20 09:45:00,176.38,176.64,176.23,176.55,15148.0,175.2584,175.5168,175.1094,175.4273,15148.0
2024-11-20 09:50:00,176.5,177.1,176.23,176.94,23856.0,175.3777,175.9738,175.1094,175.8149,23856.0
2024-11-20 09:55:00,176.94,177.12,176.9,177.0,12876.0,175.8149,175.9937,175.7751,175.8745,12876.0
2024-11-20 10:00:00,176.99,177.41,176.98,177.35,21524.0,175.8645,176.2819,175.8546,176.2223,21524.0
2024-11-20 10:05:00,177.31,177.31,176.69,176.91,12686.0,176.1825,176.1825,175.5665,175.7851,12686.0
2024-11-20 10:10:00,176.84,177.1,176.57,176.57,7004.0,175.7155,175.9738,175.4472,175.4472,7004.0
2024-11-20 10:15:00,176.66,176.78,175.82,176.02,17284.0,175.5366,175.6559,174.702,174.9007,17284.0
2024-11-20 10:20:00,176.01,176.03,175.43,176.03,32769.0,174.8908,174.9107,174.3145,174.9107,32769.0
2024-11-20 10:25:00,176.11,176.34,176.02,176.27,8688.0,174.9901,175.2187,174.9007,175.1491,8688.0
2024-11-20 10:30:00,176.27,176.44,175.85,175.99,68173.0,175.1491,175.318,174.7318,174.8709,68173.0
2024-11-20 10:35:00,175.85,175.86,175.7,175.86,2451.0,174.7318,174.7417,174.5828,174.7417,2451.0
2024-11-20 10:40:00,175.92,175.92,175.08,175.12,25151.0,174.8014,174.8014,173.9667,174.0064,25151.0
2024-11-20 10:45:00,175.09,175.09,174.53,174.7,12898.0,173.9766,173.9766,173.4202,173.5891,12898.0
2024-11-20 10:50:00,174.7,175.35,174.65,175.35,17036.0,173.5891,174.235,173.5394,174.235,17036.0
2024-11-20 10:55:00,175.28,175.29,174.83,174.87,19038.0,174.1654,174.1754,173.7183,173.758,19038.0
2024-11-20 11:00:00,175.02,175.21,174.9,174.98,13474.0,173.9071,174.0959,173.7878,173.8673,13474.0
2024-11-20 11:05:00,175.0,175.1,174.74,174.79,9653.0,173.8872,173.9866,173.6289,173.6785,9653.0
2024-11-20 11:10:00,174.75,174.75,174.04,174.31,20043.0,173.6388,173.6388,172.9333,173.2016,20043.0
2024-11-20 11:15:00,174.37,174.53,174.14,174.21,43285.0,173.2612,173.4202,173.0327,173.1022,43285.0
2024-11-20 11:20:00,174.27,174.41,174.08,174.13,7892.0,173.1618,173.301,172.9731,173.0227,7892.0
2024-11-20 11:25:00,174.09,174.34,174.0,174.16,65436.0,172.983,173.2314,172.8936,173.0525,65436.0
2024-11-20 11:30:00,174.21,174.41,174.1,174.36,41272.0,173.1022,173.301,172.9929,173.2513,41272.0
2024-11-20 11:35:00,174.3,174.42,173.94,174.08,28332.0,173.1917,173.3109,172.8339,172.9731,28332.0
2024-11-20 11:40:00,174.04,174.31,173.92,174.31,15267.0,172.9333,173.2016,172.8141,173.2016,15267.0
2024-11-20 11:45:00,174.31,174.65,174.3,174.56,16440.0,173.2016,173.5394,173.1917,173.45,16440.0
2024-11-20 11:50:00,174.58,174.65,174.18,174.42,25921.0,173.4699,173.5394,173.0724,173.3109,25921.0
2024-11-20 11:55:00,174.36,174.78,174.35,174.72,17423.0,173.2513,173.6686,173.2413,173.609,17423.0
2024-11-20 12:00:00,174.77,174.81,174.62,174.81,8694.0,173.6587,173.6984,173.5096,173.6984,8694.0
2024-11-20 12:05:00,174.84,175.0,174.8,174.9,7371.0,173.7282,173.8872,173.6885,173.7878,7371.0
2024-11-20 12:10:00,174.95,175.0,174.71,174.72,4521.0,173.8375,173.8872,173.599,173.609,4521.0
2024-11-20 12:15:00,174.73,174.93,174.71,174.92,4117.0,173.6189,173.8176,173.599,173.8077,4117.0
2024-11-20 12:20:00,174.92,174.94,174.55,174.57,16819.0,173.8077,173.8276,173.4401,173.4599,16819.0
2024-11-20 12:25:00,174.58,174.83,174.58,174.79,4164.0,173.4699,173.7183,173.4699,173.6785,4164.0
2024-11-20 12:30:00,174.79,175.01,174.7,175.0,4917.0,173.6785,173.8971,173.5891,173.8872,4917.0
2024-11-20 12:35:00,174.96,175.01,174.67,174.68,9513.0,173.8475,173.8971,173.5593,173.5692,9513.0
2024-11-20 12:40:00,174.67,174.79,174.64,174.78,8281.0,173.5593,173.6785,173.5295,173.6686,8281.0
2024-11-20 12:45:00,174.77,175.1,174.72,175.05,10371.0,173.6587,173.9866,173.609,173.9369,10371.0
2024-11-20 12:50:00,175.05,175.14,174.85,174.86,4235.0,173.9369,174.0263,173.7382,173.7481,4235.0
2024-11-20 12:55:00,174.75,174.83,174.58,174.6,8215.0,173.6388,173.7183,173.4699,173.4897,8215.0
2024-11-20 13:00:00,174.68,174.74,174.59,174.74,6020.0,173.5692,173.6289,173.4798,173.6289,6020.0
2024-11-20 13:05:00,174.67,174.74,174.63,174.66,6412.0,173.5593,173.6289,173.5196,173.5494,6412.0
2024-11-20 13:10:00,174.65,174.68,174.47,174.63,13927.0,173.5394,173.5692,173.3606,173.5196,13927.0
2024-11-20 13:15:00,174.58,174.65,174.52,174.53,6031.0,173.4699,173.5394,173.4103,173.4202,6031.0
2024-11-20 13:20:00,174.46,174.69,174.46,174.59,6204.0,173.3506,173.5792,173.3506,173.4798,6204.0
2024-11-20 13:25:00,174.68,174.83,174.62,174.83,10414.0,173.5692,173.7183,173.5096,173.7183,10414.0
2024-11-20 13:30:00,174.83,175.0,174.74,174.77,6088.0,173.7183,173.8872,173.6289,173.6587,6088.0
2024-11-20 13:35:00,174.78,174.79,174.56,174.59,7894.0,173.6686,173.6785,173.45,173.4798,7894.0
2024-11-20 13:40:00,174.62,174.62,174.49,174.54,5521.0,173.5096,173.5096,173.3804,173.4301,5521.0
2024-11-20 13:45:00,174.52,174.59,174.37,174.4,7938.0,173.4103,173.4798,173.2612,173.291,7938.0
2024-11-20 13:50:00,174.45,174.62,174.4,174.59,5028.0,173.3407,173.5096,173.291,173.4798,5028.0
2024-11-20 13:55:00,174.59,174.82,174.59,174.74,11248.0,173.4798,173.7083,173.4798,173.6289,11248.0
2024-11-20 14:00:00,174.61,174.76,174.61,174.65,5416.0,173.4997,173.6487,173.4997,173.5394,5416.0
2024-11-20 14:05:00,174.67,174.69,174.53,174.59,7878.0,173.5593,173.5792,173.4202,173.4798,7878.0
2024-11-20 14:10:00,174.58,174.62,174.29,174.3,16801.0,173.4699,173.5096,173.1817,173.1917,16801.0
2024-11-20 14:15:00,174.3,174.36,174.1,174.15,3882.0,173.1917,173.2513,172.9929,173.0426,3882.0
2024-11-20 14:20:00,174.16,174.2,174.0,174.0,3381.0,173.0525,173.0923,172.8936,172.8936,3381.0
2024-11-20 14:25:00,174.05,174.14,173.84,173.91,8543.0,172.9432,173.0327,172.7346,172.8041,8543.0
2024-11-20 14:30:00,173.97,174.22,173.83,174.21,9068.0,172.8638,173.1122,172.7246,173.1022,9068.0
2024-11-20 14:35:00,174.21,174.39,174.17,174.3,11428.0,173.1022,173.2811,173.0625,173.1917,11428.0
2024-11-20 14:40:00,174.36,174.52,174.27,174.52,17361.0,173.2513,173.4103,173.1618,173.4103,17361.0
2024-11-20 14:45:00,174.54,174.75,174.54,174.74,9601.0,173.4301,173.6388,173.4301,173.6289,9601.0
2024-11-20 14:50:00,174.7,174.76,174.66,174.69,6320.0,173.5891,173.6487,173.5494,173.5792,6320.0
2024-11-20 14:55:00,174.69,174.73,174.48,174.59,8820.0,173.5792,173.6189,173.3705,173.4798,8820.0
2024-11-20 15:00:00,174.61,174.77,174.6,174.68,7379.0,173.4997,173.6587,173.4897,173.5692,7379.0
2024-11-20 15:05:00,174.71,174.74,174.53,174.68,14892.0,173.599,173.6289,173.4202,173.5692,14892.0
2024-11-20 15:10:00,174.68,174.83,174.62,174.83,10613.0,173.5692,173.7183,173.5096,173.7183,10613.0
2024-11-20 15:15:00,174.86,175.02,174.8,174.88,11972.0,173.7481,173.9071,173.6885,173.768,11972.0
2024-11-20 15:20:00,174.86,175.03,174.86,175.0,9174.0,173.7481,173.917,173.7481,173.8872,9174.0
2024-11-20 15:25:00,175.06,175.12,174.99,175.07,5971.0,173.9468,174.0064,173.8773,173.9568,5971.0
2024-11-20 15:30:00,175.12,175.43,175.09,175.38,11561.0,174.0064,174.3145,173.9766,174.2648,11561.0
2024-11-20 15:35:00,175.4,175.51,175.18,175.3,9325.0,174.2847,174.394,174.0661,174.1853,9325.0
2024-11-20 15:40:00,175.22,175.26,174.63,174.77,19549.0,174.1058,174.1455,173.5196,173.6587,19549.0
2024-11-20 15:45:00,174.77,175.18,174.76,175.17,19926.0,173.6587,174.0661,173.6487,174.0561,19926.0
2024-11-20 15:50:00,175.2,175.85,175.11,175.72,81036.0,174.0859,174.7318,173.9965,174.6026,81036.0
2024-11-20 15:55:00,175.77,175.96,175.6,175.67,113157.0,174.6523,174.8411,174.4834,174.5529,113157.0
2024-11-21 09:30:00,175.7,175.91,174.66,175.65,40217.0,174.5828,174.7914,173.5494,174.5331,40217.0
2024-11-21 09:35:00,175.65,175.77,175.07,175.33,16152.0,174.5331,174.6523,173.9568,174.2151,16152.0
2024-11-21 09:40:00,175.15,175.15,174.56,174.88,8318.0,174.0362,174.0362,173.45,173.768,8318.0
2024-11-21 09:45:00,175.06,175.53,174.55,175.31,17537.0,173.9468,174.4138,173.4401,174.1952,17537.0
2024-11-21 09:50:00,175.42,175.82,175.33,175.52,26806.0,174.3045,174.702,174.2151,174.4039,26806.0
2024-11-21 09:55:00,175.67,175.74,175.32,175.52,8655.0,174.5529,174.6225,174.2052,174.4039,8655.0
2024-11-21 10:00:00,175.66,176.11,175.54,176.1,8368.0,174.543,174.9901,174.4238,174.9802,8368.0
2024-11-21 10:05:00,176.11,176.11,175.52,176.1,13205.0,174.9901,174.9901,174.4039,174.9802,13205.0
2024-11-21 10:10:00,176.06,176.37,175.99,176.34,6329.0,174.9405,175.2485,174.8709,175.2187,6329.0
2024-11-21 10:15:00,176.25,176.28,175.26,175.53,22246.0,175.1293,175.1591,174.1455,174.4138,22246.0
2024-11-21 10:20:00,175.53,176.0,175.35,175.67,12184.0,174.4138,174.8808,174.235,174.5529,12184.0
2024-11-21 10:25:00,175.67,175.96,175.6,175.96,1935.0,174.5529,174.8411,174.4834,174.8411,1935.0
2024-11-21 10:30:00,175.68,175.93,175.49,175.55,7299.0,174.5629,174.8113,174.3741,174.4337,7299.0
2024-11-21 10:35:00,175.59,175.94,175.46,175.46,7505.0,174.4735,174.8212,174.3443,174.3443,7505.0
2024-11-21 10:40:00,175.45,175.7,175.43,175.65,7835.0,174.3343,174.5828,174.3145,174.5331,7835.0
2024-11-21 10:45:00,175.48,175.91,175.45,175.7,6786.0,174.3642,174.7914,174.3343,174.5828,6786.0
2024-11-21 10:50:00,175.87,176.16,175.59,176.16,11549.0,174.7517,175.0398,174.4735,175.0398,11549.0
2024-11-21 10:55:00,176.23,176.44,176.15,176.24,3277.0,175.1094,175.318,175.0299,175.1193,3277.0
2024-11-21 11:00:00,176.29,176.36,175.98,176.01,6245.0,175.169,175.2386,174.861,174.8908,6245.0
2024-11-21 11:05:00,175.97,176.02,175.85,175.85,3502.0,174.851,174.9007,174.7318,174.7318,3502.0
2024-11-21 11:10:00,175.93,176.28,175.82,176.28,8895.0,174.8113,175.1591,174.702,175.1591,8895.0
2024-11-21 11:15:00,176.17,176.47,176.12,176.36,13591.0,175.0498,175.3479,175.0001,175.2386,13591.0
2024-11-21 11:20:00,176.5,176.77,176.39,176.75,5067.0,175.3777,175.6459,175.2684,175.6261,5067.0
2024-11-21 11:25:00,176.69,176.72,176.54,176.59,6097.0,175.5665,175.5963,175.4174,175.4671,6097.0
2024-11-21 11:30:00,176.64,176.65,176.5,176.59,5905.0,175.5168,175.5267,175.3777,175.4671,5905.0
2024-11-21 11:35:00,176.51,176.51,176.32,176.42,43028.0,175.3876,175.3876,175.1988,175.2982,43028.0
2024-11-21 11:40:00,176.47,176.65,176.4,176.55,11664.0,175.3479,175.5267,175.2783,175.4273,11664.0
2024-11-21 11:45:00,176.62,176.62,176.39,176.42,21140.0,175.4969,175.4969,175.2684,175.2982,21140.0
2024-11-21 11:50:00,176.54,176.68,176.45,176.63,9772.0,175.4174,175.5565,175.328,175.5068,9772.0
2024-11-21 11:55:00,176.69,176.94,176.57,176.82,70143.0,175.5665,175.8149,175.4472,175.6956,70143.0
2024-11-21 12:00:00,176.74,176.74,176.56,176.66,1892.0,175.6161,175.6161,175.4373,175.5366,1892.0
2024-11-21 12:05:00,176.66,176.81,176.59,176.68,5989.0,175.5366,175.6857,175.4671,175.5565,5989.0
2024-11-21 12:10:00,176.75,176.89,176.73,176.8,4473.0,175.6261,175.7652,175.6062,175.6758,4473.0
2024-11-21 12:15:00,176.92,177.13,176.8,176.96,8278.0,175.795,176.0037,175.6758,175.8347,8278.0
2024-11-21 12:20:00,177.07,177.11,176.91,177.11,8255.0,175.944,175.9838,175.7851,175.9838,8255.0
2024-11-21 12:25:00,177.07,177.37,177.04,177.31,2393.0,175.944,176.2421,175.9142,176.1825,2393.0
2024-11-21 12:30:00,177.27,177.32,177.21,177.32,2531.0,176.1428,176.1924,176.0831,176.1924,2531.0
2024-11-21 12:35:00,177.32,177.39,177.22,177.33,30782.0,176.1924,176.262,176.0931,176.2024,30782.0
2024-11-21 12:40:00,177.33,177.4,177.2,177.2,7713.0,176.2024,176.2719,176.0732,176.0732,7713.0
2024-11-21 12:45:00,177.25,177.37,177.23,177.23,1266.0,176.1229,176.2421,176.103,176.103,1266.0
2024-11-21 12:50:00,177.33,177.38,177.22,177.29,4267.0,176.2024,176.2521,176.0931,176.1626,4267.0
2024-11-21 12:55:00,177.32,177.48,177.17,177.25,8199.0,176.1924,176.3514,176.0434,176.1229,8199.0
2024-11-21 13:00:00,177.28,177.35,177.17,177.19,1838.0,176.1527,176.2223,176.0434,176.0633,1838.0
2024-11-21 13:05:00,177.25,177.33,177.16,177.3,4103.0,176.1229,176.2024,176.0335,176.1726,4103.0
2024-11-21 13:10:00,177.4,177.66,177.36,177.62,4982.0,176.2719,176.5303,176.2322,176.4905,4982.0
2024-11-21 13:15:00,177.44,177.44,177.29,177.3,650.0,176.3117,176.3117,176.1626,176.1726,650.0
2024-11-21 13:20:00,177.34,177.46,177.25,177.45,4648.0,176.2123,176.3316,176.1229,176.3216,4648.0
2024-11-21 13:25:00,177.38,177.46,177.2,177.21,58250.0,176.2521,176.3316,176.0732,176.0831,58250.0
2024-11-21 13:30:00,177.37,177.51,177.33,177.39,5582.0,176.2421,176.3812,176.2024,176.262,5582.0
2024-11-21 13:35:00,177.45,177.51,177.17,177.19,3080.0,176.3216,176.3812,176.0434,176.0633,3080.0
2024-11-21 13:40:00,177.22,177.23,176.89,176.89,43814.0,176.0931,176.103,175.7652,175.7652,43814.0
2024-11-21 13:45:00,176.95,177.06,176.8,176.97,38137.0,175.8248,175.9341,175.6758,175.8447,38137.0
2024-11-21 13:50:00,176.93,177.13,176.92,177.02,7413.0,175.8049,176.0037,175.795,175.8944,7413.0
2024-11-21 13:55:00,177.08,177.28,177.08,177.28,2700.0,175.954,176.1527,175.954,176.1527,2700.0
2024-11-21 14:00:00,177.28,177.4,177.06,177.28,55375.0,176.1527,176.2719,175.9341,176.1527,55375.0
2024-11-21 14:05:00,177.26,177.28,177.07,177.07,3545.0,176.1328,176.1527,175.944,175.944,3545.0
2024-11-21 14:10:00,177.05,177.23,176.96,177.22,6452.0,175.9242,176.103,175.8347,176.0931,6452.0
2024-11-21 14:15:00,177.15,177.27,177.13,177.18,4883.0,176.0235,176.1428,176.0037,176.0533,4883.0
2024-11-21 14:20:00,177.17,177.29,177.11,177.24,11891.0,176.0434,176.1626,175.9838,176.113,11891.0
2024-11-21 14:25:00,177.24,177.25,176.96,177.17,12078.0,176.113,176.1229,175.8347,176.0434,12078.0
2024-11-21 14:30:00,177.17,177.34,177.09,177.09,4333.0,176.0434,176.2123,175.9639,175.9639,4333.0
2024-11-21 14:35:00,177.08,177.22,177.08,177.13,4940.0,175.954,176.0931,175.954,176.0037,4940.0
2024-11-21 14:40:00,177.12,177.17,176.83,176.85,6485.0,175.9937,176.0434,175.7056,175.7254,6485.0
2024-11-21 14:45:00,176.83,176.84,176.65,176.74,8888.0,175.7056,175.7155,175.5267,175.6161,8888.0
2024-11-21 14:50:00,176.74,176.74,176.59,176.66,4958.0,175.6161,175.6161,175.4671,175.5366,4958.0
2024-11-21 14:55:00,176.64,176.71,176.52,176.52,8146.0,175.5168,175.5863,175.3975,175.3975,8146.0
2024-11-21 15:00:00,176.59,176.59,176.14,176.17,15531.0,175.4671,175.4671,175.02,175.0498,15531.0
2024-11-21 15:05:00,176.2,176.43,176.14,176.36,46811.0,175.0796,175.3081,175.02,175.2386,46811.0
2024-11-21 15:10:00,176.32,176.45,176.07,176.08,43444.0,175.1988,175.328,174.9504,174.9603,43444.0
2024-11-21 15:15:00,176.14,176.42,176.13,176.33,18515.0,175.02,175.2982,175.01,175.2087,18515.0
2024-11-21 15:20:00,176.3,176.55,176.26,176.55,11281.0,175.1789,175.4273,175.1392,175.4273,11281.0
2024-11-21 15:25:00,176.49,176.55,176.43,176.5,7168.0,175.3677,175.4273,175.3081,175.3777,7168.0
2024-11-21 15:30:00,176.44,176.44,176.22,176.35,24605.0,175.318,175.318,175.0994,175.2286,24605.0
2024-11-21 15:35:00,176.35,176.45,176.23,176.45,12230.0,175.2286,175.328,175.1094,175.328,12230.0
2024-11-21 15:40:00,176.47,176.58,176.33,176.54,15498.0,175.3479,175.4572,175.2087,175.4174,15498.0
2024-11-21 15:45:00,176.51,176.67,176.47,176.48,24521.0,175.3876,175.5466,175.3479,175.3578,24521.0
2024-11-21 15:50:00,176.48,176.93,176.45,176.62,48903.0,175.3578,175.8049,175.328,175.4969,48903.0
2024-11-21 15:55:00,176.67,176.87,176.61,176.72,131939.0,175.5466,175.7453,175.487,175.5963,131939.0
2024-11-22 09:30:00,176.35,177.81,176.31,177.35,37860.0,175.2286,176.6793,175.1889,176.2223,37860.0
2024-11-22 09:35:00,177.35,178.0,176.79,177.51,6195.0,176.2223,176.8681,175.6658,176.3812,6195.0
2024-11-22 09:40:00,177.95,178.06,177.48,177.8,5355.0,176.8184,176.9277,176.3514,176.6694,5355.0
2024-11-22 09:45:00,177.6,178.07,177.11,177.74,5328.0,176.4707,176.9377,175.9838,176.6098,5328.0
2024-11-22 09:50:00,178.06,178.07,177.25,177.31,13364.0,176.9277,176.9377,176.1229,176.1825,13364.0
2024-11-22 09:55:00,177.28,177.6,177.26,177.28,4257.0,176.1527,176.4707,176.1328,176.1527,4257.0
2024-11-22 10:00:00,177.15,177.31,176.32,176.35,7313.0,176.0235,176.1825,175.1988,175.2286,7313.0
2024-11-22 10:05:00,176.64,177.26,176.64,177.02,8915.0,175.5168,176.1328,175.5168,175.8944,8915.0
2024-11-22 10:10:00,176.88,177.1,176.76,176.83,8730.0,175.7552,175.9738,175.636,175.7056,8730.0
2024-11-22 10:15:00,176.8,177.17,176.62,176.87,5802.0,175.6758,176.0434,175.4969,175.7453,5802.0
2024-11-22 10:20:00,176.77,176.92,176.28,176.28,1213.0,175.6459,175.795,175.1591,175.1591,1213.0
2024-11-22 10:25:00,176.43,176.73,176.36,176.45,7565.0,175.3081,175.6062,175.2386,175.328,7565.0
2024-11-22 10:30:00,176.51,176.89,176.42,176.86,6019.0,175.3876,175.7652,175.2982,175.7354,6019.0
2024-11-22 10:35:00,177.0,177.01,176.5,176.73,8669.0,175.8745,175.8844,175.3777,175.6062,8669.0
2024-11-22 10:40:00,176.72,176.86,176.47,176.68,10056.0,175.5963,175.7354,175.3479,175.5565,10056.0
2024-11-22 10:45:00,176.68,177.11,176.47,176.94,10650.0,175.5565,175.9838,175.3479,175.8149,10650.0
2024-11-22 10:50:00,177.06,177.22,176.92,177.13,7011.0,175.9341,176.0931,175.795,176.0037,7011.0
2024-11-22 10:55:00,177.08,177.31,176.97,177.22,4409.0,175.954,176.1825,175.8447,176.0931,4409.0
2024-11-22 11:00:00,177.25,177.37,176.99,177.25,20248.0,176.1229,176.2421,175.8645,176.1229,20248.0
2024-11-22 11:05:00,177.25,177.4,177.24,177.24,2596.0,176.1229,176.2719,176.113,176.113,2596.0
2024-11-22 11:10:00,177.16,177.34,176.99,176.99,7827.0,176.0335,176.2123,175.8645,175.8645,7827.0
2024-11-22 11:15:00,176.99,177.05,176.59,176.79,23081.0,175.8645,175.9242,175.4671,175.6658,23081.0
2024-11-22 11:20:00,176.78,177.17,176.77,177.13,17480.0,175.6559,176.0434,175.6459,176.0037,17480.0
2024-11-22 11:25:00,177.25,177.25,176.94,177.09,7097.0,176.1229,176.1229,175.8149,175.9639,7097.0
2024-11-22 11:30:00,177.07,177.07,176.57,177.0,28151.0,175.944,175.944,175.4472,175.8745,28151.0
2024-11-22 11:35:00,177.0,177.06,176.61,176.75,20326.0,175.8745,175.9341,175.487,175.6261,20326.0
2024-11-22 11:40:00,176.84,176.99,176.72,176.87,14202.0,175.7155,175.8645,175.5963,175.7453,14202.0
2024-11-22 11:45:00,176.96,177.1,176.74,176.91,16081.0,175.8347,175.9738,175.6161,175.7851,16081.0
2024-11-22 11:50:00,176.92,177.33,176.86,177.33,33249.0,175.795,176.2024,175.7354,176.2024,33249.0
2024-11-22 11:55:00,177.31,177.4,177.0,177.06,7752.0,176.1825,176.2719,175.8745,175.9341,7752.0
2024-11-22 12:00:00,177.04,177.34,176.89,177.27,29089.0,175.9142,176.2123,175.7652,176.1428,29089.0
2024-11-22 12:05:00,177.36,177.69,177.32,177.34,5614.0,176.2322,176.5601,176.1924,176.2123,5614.0
2024-11-22 12:10:00,177.47,177.71,177.47,177.61,5963.0,176.3415,176.58,176.3415,176.4806,5963.0
2024-11-22 12:15:00,177.57,177.57,177.09,177.12,4892.0,176.4409,176.4409,175.9639,175.9937,4892.0
2024-11-22 12:20:00,177.14,177.21,177.0,177.03,5973.0,176.0136,176.0831,175.8745,175.9043,5973.0
2024-11-22 12:25:00,177.0,177.12,176.96,177.08,9787.0,175.8745,175.9937,175.8347,175.954,9787.0
2024-11-22 12:30:00,177.16,177.16,176.8,176.91,84085.0,176.0335,176.0335,175.6758,175.7851,84085.0
2024-11-22 12:35:00,176.78,177.04,176.78,176.96,2612.0,175.6559,175.9142,175.6559,175.8347,2612.0
2024-11-22 12:40:00,177.02,177.02,176.81,176.97,7204.0,175.8944,175.8944,175.6857,175.8447,7204.0
2024-11-22 12:45:00,176.97,177.08,176.88,177.06,5359.0,175.8447,175.954,175.7552,175.9341,5359.0
2024-11-22 12:50:00,177.11,177.11,176.91,176.94,6085.0,175.9838,175.9838,175.7851,175.8149,6085.0
2024-11-22 12:55:00,176.92,176.98,176.87,176.94,3090.0,175.795,175.8546,175.7453,175.8149,3090.0
2024-11-22 13:00:00,176.98,176.99,176.8,176.84,3083.0,175.8546,175.8645,175.6758,175.7155,3083.0
2024-11-22 13:05:00,176.83,176.9,176.59,176.67,5513.0,175.7056,175.7751,175.4671,175.5466,5513.0
2024-11-22 13:10:00,176.67,176.84,176.52,176.84,8817.0,175.5466,175.7155,175.3975,175.7155,8817.0
2024-11-22 13:15:00,176.83,176.91,176.71,176.78,4026.0,175.7056,175.7851,175.5863,175.6559,4026.0
2024-11-22 13:20:00,176.72,177.07,176.69,177.07,8106.0,175.5963,175.944,175.5665,175.944,8106.0
2024-11-22 13:25:00,177.01,177.08,176.65,176.66,110457.0,175.8844,175.954,175.5267,175.5366,110457.0
2024-11-22 13:30:00,176.77,176.95,176.7,176.95,1350.0,175.6459,175.8248,175.5764,175.8248,1350.0
2024-11-22 13:35:00,177.03,177.25,176.97,177.09,3426.0,175.9043,176.1229,175.8447,175.9639,3426.0
2024-11-22 13:40:00,177.09,177.22,177.01,177.13,3225.0,175.9639,176.0931,175.8844,176.0037,3225.0
2024-11-22 13:45:00,177.25,177.27,177.15,177.16,2267.0,176.1229,176.1428,176.0235,176.0335,2267.0
2024-11-22 13:50:00,177.16,177.16,177.07,177.11,2140.0,176.0335,176.0335,175.944,175.9838,2140.0
2024-11-22 13:55:00,177.09,177.14,176.92,177.12,4301.0,175.9639,176.0136,175.795,175.9937,4301.0
2024-11-22 14:00:00,177.05,177.05,176.92,176.93,2780.0,175.9242,175.9242,175.795,175.8049,2780.0
2024-11-22 14:05:00,177.0,177.01,176.63,176.85,54700.0,175.8745,175.8844,175.5068,175.7254,54700.0
2024-11-22 14:10:00,176.91,176.95,176.8,176.83,2006.0,175.7851,175.8248,175.6758,175.7056,2006.0
2024-11-22 14:15:00,176.86,177.07,176.64,176.95,7061.0,175.7354,175.944,175.5168,175.8248,7061.0
2024-11-22 14:20:00,176.95,177.05,176.67,176.87,19700.0,175.8248,175.9242,175.5466,175.7453,19700.0
2024-11-22 14:25:00,176.86,177.66,176.77,177.64,18204.0,175.7354,176.5303,175.6459,176.5104,18204.0
2024-11-22 14:30:00,177.61,177.91,177.53,177.77,24488.0,176.4806,176.7787,176.4011,176.6396,24488.0
2024-11-22 14:35:00,177.84,177.9,177.58,177.67,5961.0,176.7091,176.7688,176.4508,176.5402,5961.0
2024-11-22 14:40:00,177.71,177.78,177.63,177.71,3756.0,176.58,176.6495,176.5005,176.58,3756.0
2024-11-22 14:45:00,177.7,177.77,177.63,177.68,3721.0,176.57,176.6396,176.5005,176.5502,3721.0
2024-11-22 14:50:00,177.75,177.86,177.64,177.85,7474.0,176.6197,176.729,176.5104,176.7191,7474.0
2024-11-22 14:55:00,177.8,177.83,177.58,177.63,7563.0,176.6694,176.6992,176.4508,176.5005,7563.0
2024-11-22 15:00:00,177.56,177.62,177.17,177.25,4963.0,176.4309,176.4905,176.0434,176.1229,4963.0
2024-11-22 15:05:00,177.25,177.34,177.25,177.29,2414.0,176.1229,176.2123,176.1229,176.1626,2414.0
2024-11-22 15:10:00,177.29,177.29,177.11,177.13,5489.0,176.1626,176.1626,175.9838,176.0037,5489.0
2024-11-22 15:15:00,177.15,177.44,177.12,177.38,7776.0,176.0235,176.3117,175.9937,176.2521,7776.0
2024-11-22 15:20:00,177.38,177.48,177.23,177.25,5410.0,176.2521,176.3514,176.103,176.1229,5410.0
2024-11-22 15:25:00,177.23,177.37,177.14,177.36,11606.0,176.103,176.2421,176.0136,176.2322,11606.0
2024-11-22 15:30:00,177.38,177.48,177.29,177.42,6469.0,176.2521,176.3514,176.1626,176.2918,6469.0
2024-11-22 15:35:00,177.47,177.59,177.31,177.34,13719.0,176.3415,176.4607,176.1825,176.2123,13719.0
2024-11-22 15:40:00,177.32,177.57,177.17,177.57,16312.0,176.1924,176.4409,176.0434,176.4409,16312.0
2024-11-22 15:45:00,177.53,177.77,177.33,177.37,35599.0,176.4011,176.6396,176.2024,176.2421,35599.0
2024-11-22 15:50:00,177.32,177.52,177.28,177.33,23392.0,176.1924,176.3912,176.1527,176.2024,23392.0
2024-11-22 15:55:00,177.34,177.35,176.89,176.97,119816.0,176.2123,176.2223,175.7652,175.8447,119816.0
2024-11-25 09:30:00,177.0,177.78,176.15,177.5,32250.0,175.8745,176.6495,175.0299,176.3713,32250.0
2024-11-25 09:35:00,177.73,178.31,177.23,177.56,18202.0,176.5998,177.1762,176.103,176.4309,18202.0
2024-11-25 09:40:00,177.61,177.65,176.93,177.16,6112.0,176.4806,176.5204,175.8049,176.0335,6112.0
2024-11-25 09:45:00,177.2,177.44,177.14,177.26,24530.0,176.0732,176.3117,176.0136,176.1328,24530.0
2024-11-25 09:50:00,177.38,177.8,177.38,177.8,19515.0,176.2521,176.6694,176.2521,176.6694,19515.0
2024-11-25 09:55:00,177.8,177.8,177.47,177.47,4862.0,176.6694,176.6694,176.3415,176.3415,4862.0
2024-11-25 10:00:00,177.58,177.58,177.18,177.38,22342.0,176.4508,176.4508,176.0533,176.2521,22342.0
2024-11-25 10:05:00,177.25,177.38,176.5,176.5,31474.0,176.1229,176.2521,175.3777,175.3777,31474.0
2024-11-25 10:10:00,176.41,176.57,176.27,176.55,16878.0,175.2882,175.4472,175.1491,175.4273,16878.0
2024-11-25 10:15:00,176.56,176.89,176.39,176.89,9376.0,175.4373,175.7652,175.2684,175.7652,9376.0
2024-11-25 10:20:00,176.89,177.49,176.81,177.28,11802.0,175.7652,176.3614,175.6857,176.1527,11802.0
2024-11-25 10:25:00,177.28,177.5,177.14,177.42,18476.0,176.1527,176.3713,176.0136,176.2918,18476.0
2024-11-25 10:30:00,177.42,177.5,177.23,177.25,25142.0,176.2918,176.3713,176.103,176.1229,25142.0
2024-11-25 10:35:00,177.31,177.7,177.17,177.52,21835.0,176.1825,176.57,176.0434,176.3912,21835.0
2024-11-25 10:40:00,177.5,177.8,177.38,177.39,12962.0,176.3713,176.6694,176.2521,176.262,12962.0
2024-11-25 10:45:00,177.31,177.41,177.01,177.2,13929.0,176.1825,176.2819,175.8844,176.0732,13929.0
2024-11-25 10:50:00,177.25,177.34,177.0,177.33,11727.0,176.1229,176.2123,175.8745,176.2024,11727.0
2024-11-25 10:55:00,177.33,177.39,177.16,177.27,19200.0,176.2024,176.262,176.0335,176.1428,19200.0
2024-11-25 11:00:00,177.27,177.35,176.98,177.15,17361.0,176.1428,176.2223,175.8546,176.0235,17361.0
2024-11-25 11:05:00,177.18,177.33,177.11,177.33,14065.0,176.0533,176.2024,175.9838,176.2024,14065.0
2024-11-25 11:10:00,177.38,177.41,177.23,177.32,17460.0,176.2521,176.2819,176.103,176.1924,17460.0
2024-11-25 11:15:00,177.42,177.42,177.22,177.35,11187.0,176.2918,176.2918,176.0931,176.2223,11187.0
2024-11-25 11:20:00,177.31,177.75,177.31,177.75,47241.0,176.1825,176.6197,176.1825,176.6197,47241.0
2024-11-25 11:25:00,177.71,177.71,177.28,177.28,40173.0,176.58,176.58,176.1527,176.1527,40173.0
2024-11-25 11:30:00,177.28,177.45,177.16,177.19,26323.0,176.1527,176.3216,176.0335,176.0633,26323.0
2024-11-25 11:35:00,177.19,177.19,176.57,176.91,18439.0,176.0633,176.0633,175.4472,175.7851,18439.0
2024-11-25 11:40:00,176.95,177.04,176.88,176.96,9447.0,175.8248,175.9142,175.7552,175.8347,9447.0
2024-11-25 11:45:00,176.96,177.14,176.9,177.05,19011.0,175.8347,176.0136,175.7751,175.9242,19011.0
2024-11-25 11:50:00,177.08,177.21,176.99,177.21,10142.0,175.954,176.0831,175.8645,176.0831,10142.0
2024-11-25 11:55:00,177.21,177.26,177.0,177.03,6897.0,176.0831,176.1328,175.8745,175.9043,6897.0
2024-11-25 12:00:00,177.12,177.29,177.08,177.24,5002.0,175.9937,176.1626,175.954,176.113,5002.0
2024-11-25 12:05:00,177.24,177.3,177.15,177.25,7225.0,176.113,176.1726,176.0235,176.1229,7225.0
2024-11-25 12:10:00,177.3,177.39,177.13,177.34,13582.0,176.1726,176.262,176.0037,176.2123,13582.0
2024-11-25 12:15:00,177.3,177.4,177.25,177.34,12189.0,176.1726,176.2719,176.1229,176.2123,12189.0
2024-11-25 12:20:00,177.3,177.3,177.09,177.15,7048.0,176.1726,176.1726,175.9639,176.0235,7048.0
2024-11-25 12:25:00,177.11,177.27,177.0,177.24,49454.0,175.9838,176.1428,175.8745,176.113,49454.0
2024-11-25 12:30:00,177.24,177.33,177.18,177.19,20335.0,176.113,176.2024,176.0533,176.0633,20335.0
2024-11-25 12:35:00,177.17,177.2,177.0,177.0,11254.0,176.0434,176.0732,175.8745,175.8745,11254.0
2024-11-25 12:40:00,176.99,177.02,176.85,176.88,12738.0,175.8645,175.8944,175.7254,175.7552,12738.0
2024-11-25 12:45:00,176.88,176.98,176.78,176.94,41723.0,175.7552,175.8546,175.6559,175.8149,41723.0
2024-11-25 12:50:00,177.0,177.12,176.95,177.04,6981.0,175.8745,175.9937,175.8248,175.9142,6981.0
2024-11-25 12:55:00,177.08,177.27,176.99,177.23,11727.0,175.954,176.1428,175.8645,176.103,11727.0
2024-11-25 13:00:00,177.24,177.4,177.23,177.35,10185.0,176.113,176.2719,176.103,176.2223,10185.0
2024-11-25 13:05:00,177.37,177.6,177.3,177.3,31077.0,176.2421,176.4707,176.1726,176.1726,31077.0
2024-11-25 13:10:00,177.34,177.34,177.07,177.28,11563.0,176.2123,176.2123,175.944,176.1527,11563.0
2024-11-25 13:15:00,177.28,177.34,177.06,177.12,5859.0,176.1527,176.2123,175.9341,175.9937,5859.0
2024-11-25 13:20:00,177.13,177.15,176.92,177.08,9182.0,176.0037,176.0235,175.795,175.954,9182.0
2024-11-25 13:25:00,177.08,177.22,176.95,177.0,14714.0,175.954,176.0931,175.8248,175.8745,14714.0
2024-11-25 13:30:00,177.11,177.29,177.0,177.2,28171.0,175.9838,176.1626,175.8745,176.0732,28171.0
2024-11-25 13:35:00,177.2,177.21,177.0,177.21,8909.0,176.0732,176.0831,175.8745,176.0831,8909.0
2024-11-25 13:40:00,177.21,177.26,177.11,177.22,18191.0,176.0831,176.1328,175.9838,176.0931,18191.0
2024-11-25 13:45:00,177.22,177.25,177.07,177.17,14708.0,176.0931,176.1229,175.944,176.0434,14708.0
2024-11-25 13:50:00,177.25,177.33,177.16,177.16,17603.0,176.1229,176.2024,176.0335,176.0335,17603.0
2024-11-25 13:55:00,177.18,177.36,177.18,177.25,9609.0,176.0533,176.2322,176.0533,176.1229,9609.0
2024-11-25 14:00:00,177.3,177.36,177.11,177.24,10131.0,176.1726,176.2322,175.9838,176.113,10131.0
2024-11-25 14:05:00,177.28,177.38,177.25,177.35,8471.0,176.1527,176.2521,176.1229,176.2223,8471.0
2024-11-25 14:10:00,177.34,177.4,177.28,177.38,19485.0,176.2123,176.2719,176.1527,176.2521,19485.0
2024-11-25 14:15:00,177.39,177.73,177.35,177.69,84689.0,176.262,176.5998,176.2223,176.5601,84689.0
2024-11-25 14:20:00,177.75,177.75,177.53,177.64,12931.0,176.6197,176.6197,176.4011,176.5104,12931.0
2024-11-25 14:25:00,177.61,177.67,177.47,177.51,13655.0,176.4806,176.5402,176.3415,176.3812,13655.0
2024-11-25 14:30:00,177.53,177.67,177.47,177.57,22846.0,176.4011,176.5402,176.3415,176.4409,22846.0
2024-11-25 14:35:00,177.59,177.67,177.53,177.61,14681.0,176.4607,176.5402,176.4011,176.4806,14681.0
2024-11-25 14:40:00,177.61,177.99,177.57,177.74,126139.0,176.4806,176.8582,176.4409,176.6098,126139.0
2024-11-25 14:45:00,177.7,177.7,177.36,177.4,18103.0,176.57,176.57,176.2322,176.2719,18103.0
2024-11-25 14:50:00,177.47,177.6,177.37,177.49,12129.0,176.3415,176.4707,176.2421,176.3614,12129.0
2024-11-25 14:55:00,177.49,177.96,177.49,177.93,21899.0,176.3614,176.8284,176.3614,176.7986,21899.0
2024-11-25 15:00:00,177.9,177.99,177.81,177.89,21545.0,176.7688,176.8582,176.6793,176.7588,21545.0
2024-11-25 15:05:00,177.89,177.95,177.75,177.82,15472.0,176.7588,176.8184,176.6197,176.6893,15472.0
2024-11-25 15:10:00,177.82,178.0,177.75,178.0,41814.0,176.6893,176.8681,176.6197,176.8681,41814.0
2024-11-25 15:15:00,178.0,178.13,177.98,178.06,61384.0,176.8681,176.9973,176.8483,176.9277,61384.0
2024-11-25 15:20:00,178.06,178.1,177.9,177.91,13563.0,176.9277,176.9675,176.7688,176.7787,13563.0
2024-11-25 15:25:00,177.94,178.1,177.88,178.02,28382.0,176.8085,176.9675,176.7489,176.888,28382.0
2024-11-25 15:30:00,178.03,178.24,178.01,178.16,17535.0,176.8979,177.1066,176.8781,177.0271,17535.0
2024-11-25 15:35:00,178.16,178.16,178.05,178.13,17382.0,177.0271,177.0271,176.9178,176.9973,17382.0
2024-11-25 15:40:00,178.13,178.16,178.04,178.07,19526.0,176.9973,177.0271,176.9079,176.9377,19526.0
2024-11-25 15:45:00,178.07,178.2,178.06,178.19,38247.0,176.9377,177.0669,176.9277,177.0569,38247.0
2024-11-25 15:50:00,178.2,178.77,178.16,178.74,93094.0,177.0669,177.6332,177.0271,177.6034,93094.0
2024-11-25 15:55:00,178.7,178.8,178.4,178.69,131273.0,177.5637,177.663,177.2656,177.5537,131273.0
2024-11-26 09:30:00,178.45,178.65,177.18,177.87,55072.0,177.3153,177.514,176.0533,176.739,55072.0
2024-11-26 09:35:00,178.02,178.49,178.01,178.02,5174.0,176.888,177.355,176.8781,176.888,5174.0
2024-11-26 09:40:00,177.94,177.94,177.19,177.19,5272.0,176.8085,176.8085,176.0633,176.0633,5272.0
2024-11-26 09:45:00,177.02,177.21,176.77,176.91,7053.0,175.8944,176.0831,175.6459,175.7851,7053.0
2024-11-26 09:50:00,177.04,177.15,176.73,176.85,5855.0,175.9142,176.0235,175.6062,175.7254,5855.0
2024-11-26 09:55:00,176.83,176.87,176.43,176.43,5932.0,175.7056,175.7453,175.3081,175.3081,5932.0
2024-11-26 10:00:00,176.47,176.72,176.45,176.52,6022.0,175.3479,175.5963,175.328,175.3975,6022.0
2024-11-26 10:05:00,176.5,176.52,176.3,176.32,3849.0,175.3777,175.3975,175.1789,175.1988,3849.0
2024-11-26 10:10:00,176.24,176.35,175.88,176.03,6141.0,175.1193,175.2286,174.7616,174.9107,6141.0
2024-11-26 10:15:00,176.03,176.33,175.9,176.15,13617.0,174.9107,175.2087,174.7815,175.0299,13617.0
2024-11-26 10:20:00,176.22,176.22,175.76,175.84,5124.0,175.0994,175.0994,174.6424,174.7219,5124.0
2024-11-26 10:25:00,175.78,175.91,175.6,175.6,7339.0,174.6622,174.7914,174.4834,174.4834,7339.0
2024-11-26 10:30:00,175.75,175.86,175.54,175.59,15208.0,174.6324,174.7417,174.4238,174.4735,15208.0
2024-11-26 10:35:00,175.59,175.67,175.41,175.42,5343.0,174.4735,174.5529,174.2946,174.3045,5343.0
2024-11-26 10:40:00,175.5,175.66,175.37,175.66,8005.0,174.384,174.543,174.2548,174.543,8005.0
2024-11-26 10:45:00,175.63,175.93,175.57,175.7,14778.0,174.5132,174.8113,174.4536,174.5828,14778.0
2024-11-26 10:50:00,175.69,175.94,175.68,175.93,4028.0,174.5728,174.8212,174.5629,174.8113,4028.0
2024-11-26 10:55:00,175.82,175.85,175.64,175.81,10131.0,174.702,174.7318,174.5231,174.6921,10131.0
2024-11-26 11:00:00,175.76,175.85,175.73,175.74,5610.0,174.6424,174.7318,174.6126,174.6225,5610.0
2024-11-26 11:05:00,175.79,175.84,175.67,175.79,2557.0,174.6722,174.7219,174.5529,174.6722,2557.0
2024-11-26 11:10:00,175.8,175.88,175.58,175.81,12837.0,174.6821,174.7616,174.4635,174.6921,12837.0
2024-11-26 11:15:00,175.8,175.91,175.71,175.83,2405.0,174.6821,174.7914,174.5927,174.7119,2405.0
2024-11-26 11:20:00,175.83,175.89,175.5,175.5,8371.0,174.7119,174.7715,174.384,174.384,8371.0
2024-11-26 11:25:00,175.67,175.84,175.5,175.83,3384.0,174.5529,174.7219,174.384,174.7119,3384.0
2024-11-26 11:30:00,175.89,175.99,175.81,175.88,5915.0,174.7715,174.8709,174.6921,174.7616,5915.0
2024-11-26 11:35:00,175.88,175.96,175.76,175.82,7577.0,174.7616,174.8411,174.6424,174.702,7577.0
2024-11-26 11:40:00,175.82,175.84,175.63,175.64,8266.0,174.702,174.7219,174.5132,174.5231,8266.0
2024-11-26 11:45:00,175.64,176.0,175.58,175.88,8929.0,174.5231,174.8808,174.4635,174.7616,8929.0
2024-11-26 11:50:00,175.97,176.11,175.88,176.05,10168.0,174.851,174.9901,174.7616,174.9305,10168.0
2024-11-26 11:55:00,175.99,176.0,175.86,175.87,3661.0,174.8709,174.8808,174.7417,174.7517,3661.0
2024-11-26 12:00:00,175.79,175.95,175.75,175.81,5352.0,174.6722,174.8312,174.6324,174.6921,5352.0
2024-11-26 12:05:00,175.81,175.84,175.64,175.68,5724.0,174.6921,174.7219,174.5231,174.5629,5724.0
2024-11-26 12:10:00,175.62,175.79,175.51,175.68,8046.0,174.5033,174.6722,174.394,174.5629,8046.0
2024-11-26 12:15:00,175.71,175.79,175.46,175.47,8497.0,174.5927,174.6722,174.3443,174.3542,8497.0
2024-11-26 12:20:00,175.49,175.55,175.28,175.3,11127.0,174.3741,174.4337,174.1654,174.1853,11127.0
2024-11-26 12:25:00,175.27,175.5,175.23,175.5,7735.0,174.1555,174.384,174.1157,174.384,7735.0
2024-11-26 12:30:00,175.5,175.58,175.34,175.37,9132.0,174.384,174.4635,174.225,174.2548,9132.0
2024-11-26 12:35:00,175.41,175.46,175.14,175.22,7296.0,174.2946,174.3443,174.0263,174.1058,7296.0
2024-11-26 12:40:00,175.19,175.2,174.93,175.01,10746.0,174.076,174.0859,173.8176,173.8971,10746.0
2024-11-26 12:45:00,175.01,175.13,174.91,174.96,23843.0,173.8971,174.0164,173.7978,173.8475,23843.0
2024-11-26 12:50:00,174.96,175.14,174.91,175.13,9824.0,173.8475,174.0263,173.7978,174.0164,9824.0
2024-11-26 12:55:00,175.09,175.1,174.97,175.04,5539.0,173.9766,173.9866,173.8574,173.9269,5539.0
2024-11-26 13:00:00,175.03,175.04,174.84,175.0,9054.0,173.917,173.9269,173.7282,173.8872,9054.0
2024-11-26 13:05:00,175.0,175.22,174.98,175.21,6188.0,173.8872,174.1058,173.8673,174.0959,6188.0
2024-11-26 13:10:00,175.22,175.41,175.15,175.36,5455.0,174.1058,174.2946,174.0362,174.2449,5455.0
2024-11-26 13:15:00,175.35,175.37,175.23,175.34,5749.0,174.235,174.2548,174.1157,174.225,5749.0
2024-11-26 13:20:00,175.33,175.47,175.27,175.39,8478.0,174.2151,174.3542,174.1555,174.2747,8478.0
2024-11-26 13:25:00,175.42,175.49,175.12,175.19,10333.0,174.3045,174.3741,174.0064,174.076,10333.0
2024-11-26 13:30:00,175.21,175.28,175.11,175.25,8954.0,174.0959,174.1654,173.9965,174.1356,8954.0
2024-11-26 13:35:00,175.25,175.45,175.21,175.37,5752.0,174.1356,174.3343,174.0959,174.2548,5752.0
2024-11-26 13:40:00,175.37,175.53,175.34,175.34,3508.0,174.2548,174.4138,174.225,174.225,3508.0
2024-11-26 13:45:00,175.32,175.36,175.24,175.36,5164.0,174.2052,174.2449,174.1257,174.2449,5164.0
2024-11-26 13:50:00,175.35,175.41,175.25,175.38,4732.0,174.235,174.2946,174.1356,174.2648,4732.0
2024-11-26 13:55:00,175.42,175.5,175.31,175.43,4505.0,174.3045,174.384,174.1952,174.3145,4505.0
2024-11-26 14:00:00,175.45,175.52,175.37,175.51,5236.0,174.3343,174.4039,174.2548,174.394,5236.0
2024-11-26 14:05:00,175.49,175.56,175.43,175.53,6385.0,174.3741,174.4436,174.3145,174.4138,6385.0
2024-11-26 14:10:00,175.53,175.6,175.36,175.45,6322.0,174.4138,174.4834,174.2449,174.3343,6322.0
2024-11-26 14:15:00,175.44,175.5,175.29,175.34,4902.0,174.3244,174.384,174.1754,174.225,4902.0
2024-11-26 14:20:00,175.34,175.52,175.27,175.47,20187.0,174.225,174.4039,174.1555,174.3542,20187.0
2024-11-26 14:25:00,175.35,175.55,175.34,175.51,8666.0,174.235,174.4337,174.225,174.394,8666.0
2024-11-26 14:30:00,175.53,175.62,175.43,175.56,7122.0,174.4138,174.5033,174.3145,174.4436,7122.0
2024-11-26 14:35:00,175.58,175.7,175.54,175.59,5858.0,174.4635,174.5828,174.4238,174.4735,5858.0
2024-11-26 14:40:00,175.56,175.62,175.46,175.56,8788.0,174.4436,174.5033,174.3443,174.4436,8788.0
2024-11-26 14:45:00,175.55,175.69,175.42,175.42,14091.0,174.4337,174.5728,174.3045,174.3045,14091.0
2024-11-26 14:50:00,175.43,175.56,175.43,175.53,7925.0,174.3145,174.4436,174.3145,174.4138,7925.0
2024-11-26 14:55:00,175.53,175.72,175.52,175.59,6860.0,174.4138,174.6026,174.4039,174.4735,6860.0
2024-11-26 15:00:00,175.59,175.76,175.59,175.72,6402.0,174.4735,174.6424,174.4735,174.6026,6402.0
2024-11-26 15:05:00,175.72,175.76,175.66,175.71,9027.0,174.6026,174.6424,174.543,174.5927,9027.0
2024-11-26 15:10:00,175.71,175.79,175.67,175.7,9478.0,174.5927,174.6722,174.5529,174.5828,9478.0
2024-11-26 15:15:00,175.71,175.89,175.68,175.88,9542.0,174.5927,174.7715,174.5629,174.7616,9542.0
2024-11-26 15:20:00,175.88,176.04,175.87,175.99,11124.0,174.7616,174.9206,174.7517,174.8709,11124.0
2024-11-26 15:25:00,175.96,176.02,175.81,175.82,8988.0,174.8411,174.9007,174.6921,174.702,8988.0
2024-11-26 15:30:00,175.82,176.04,175.77,175.9,12770.0,174.702,174.9206,174.6523,174.7815,12770.0
2024-11-26 15:35:00,175.93,176.0,175.71,175.72,11288.0,174.8113,174.8808,174.5927,174.6026,11288.0
2024-11-26 15:40:00,175.72,175.94,175.71,175.94,17074.0,174.6026,174.8212,174.5927,174.8212,17074.0
2024-11-26 15:45:00,175.94,176.38,175.94,176.3,42709.0,174.8212,175.2584,174.8212,175.1789,42709.0
2024-11-26 15:50:00,176.39,176.6,176.36,176.6,27455.0,175.2684,175.477,175.2386,175.477,27455.0
2024-11-26 15:55:00,176.52,176.58,175.41,175.72,162403.0,175.3975,175.4572,174.2946,174.6026,162403.0
2024-11-27 09:30:00,175.27,177.24,175.0,176.72,44006.0,174.1555,176.113,173.8872,175.5963,44006.0
2024-11-27 09:35:00,176.81,177.46,176.5,177.16,9092.0,175.6857,176.3316,175.3777,176.0335,9092.0
2024-11-27 09:40:00,177.17,178.0,177.16,177.99,29252.0,176.0434,176.8681,176.0335,176.8582,29252.0
2024-11-27 09:45:00,178.0,178.45,177.96,178.45,8372.0,176.8681,177.3153,176.8284,177.3153,8372.0
2024-11-27 09:50:00,178.35,178.61,178.01,178.02,10749.0,177.2159,177.4742,176.8781,176.888,10749.0
2024-11-27 09:55:00,178.0,178.13,177.64,177.66,7041.0,176.8681,176.9973,176.5104,176.5303,7041.0
2024-11-27 10:00:00,177.76,177.86,177.43,177.43,15099.0,176.6297,176.729,176.3018,176.3018,15099.0
2024-11-27 10:05:00,177.38,177.69,177.35,177.64,11082.0,176.2521,176.5601,176.2223,176.5104,11082.0
2024-11-27 10:10:00,177.4,178.07,177.35,177.95,4741.0,176.2719,176.9377,176.2223,176.8184,4741.0
2024-11-27 10:15:00,178.04,178.26,177.99,178.26,16438.0,176.9079,177.1265,176.8582,177.1265,16438.0
2024-11-27 10:20:00,178.22,178.73,178.22,178.53,5368.0,177.0867,177.5935,177.0867,177.3948,5368.0
2024-11-27 10:25:00,178.49,178.53,178.29,178.41,2895.0,177.355,177.3948,177.1563,177.2755,2895.0
2024-11-27 10:30:00,178.46,178.61,178.37,178.47,4630.0,177.3252,177.4742,177.2358,177.3351,4630.0
2024-11-27 10:35:00,178.49,178.64,178.39,178.6,3579.0,177.355,177.5041,177.2556,177.4643,3579.0
2024-11-27 10:40:00,178.6,178.68,178.3,178.3,10539.0,177.4643,177.5438,177.1662,177.1662,10539.0
2024-11-27 10:45:00,178.3,178.52,178.16,178.17,18876.0,177.1662,177.3848,177.0271,177.037,18876.0
2024-11-27 10:50:00,178.2,178.51,178.16,178.44,18853.0,177.0669,177.3749,177.0271,177.3053,18853.0
2024-11-27 10:55:00,178.44,178.56,178.2,178.41,13731.0,177.3053,177.4246,177.0669,177.2755,13731.0
2024-11-27 11:00:00,178.43,178.51,178.3,178.43,5898.0,177.2954,177.3749,177.1662,177.2954,5898.0
2024-11-27 11:05:00,178.46,178.8,178.41,178.69,6381.0,177.3252,177.663,177.2755,177.5537,6381.0
2024-11-27 11:10:00,178.69,178.69,178.53,178.57,6058.0,177.5537,177.5537,177.3948,177.4345,6058.0
2024-11-27 11:15:00,178.53,178.67,178.49,178.62,12410.0,177.3948,177.5339,177.355,177.4842,12410.0
2024-11-27 11:20:00,178.62,178.81,178.54,178.75,6732.0,177.4842,177.673,177.4047,177.6134,6732.0
2024-11-27 11:25:00,178.78,178.81,178.66,178.7,10006.0,177.6432,177.673,177.5239,177.5637,10006.0
2024-11-27 11:30:00,178.66,179.0,178.66,179.0,10743.0,177.5239,177.8618,177.5239,177.8618,10743.0
2024-11-27 11:35:00,178.98,179.06,178.89,179.06,5420.0,177.8419,177.9214,177.7525,177.9214,5420.0
2024-11-27 11:40:00,179.08,179.08,178.86,178.88,6672.0,177.9413,177.9413,177.7227,177.7425,6672.0
2024-11-27 11:45:00,178.91,179.05,178.83,179.05,4020.0,177.7723,177.9114,177.6928,177.9114,4020.0
2024-11-27 11:50:00,179.09,179.1,178.93,178.94,4500.0,177.9512,177.9611,177.7922,177.8021,4500.0
2024-11-27 11:55:00,178.87,179.06,178.85,179.06,1935.0,177.7326,177.9214,177.7127,177.9214,1935.0
2024-11-27 12:00:00,179.05,179.27,179.02,179.21,16809.0,177.9114,178.1301,177.8816,178.0704,16809.0
2024-11-27 12:05:00,179.2,179.21,178.96,178.99,4171.0,178.0605,178.0704,177.822,177.8518,4171.0
2024-11-27 12:10:00,179.02,179.17,178.96,179.06,4946.0,177.8816,178.0307,177.822,177.9214,4946.0
2024-11-27 12:15:00,179.11,179.12,178.75,178.77,15561.0,177.9711,177.981,177.6134,177.6332,15561.0
2024-11-27 12:20:00,178.68,178.78,178.68,178.69,1485.0,177.5438,177.6432,177.5438,177.5537,1485.0
2024-11-27 12:25:00,178.73,178.73,178.55,178.64,10917.0,177.5935,177.5935,177.4146,177.5041,10917.0
2024-11-27 12:30:00,178.66,178.66,178.57,178.63,21517.0,177.5239,177.5239,177.4345,177.4941,21517.0
2024-11-27 12:35:00,178.63,178.63,178.26,178.37,26272.0,177.4941,177.4941,177.1265,177.2358,26272.0
2024-11-27 12:40:00,178.39,178.44,178.08,178.08,3804.0,177.2556,177.3053,176.9476,176.9476,3804.0
2024-11-27 12:45:00,178.08,178.16,178.07,178.12,1389.0,176.9476,177.0271,176.9377,176.9874,1389.0
2024-11-27 12:50:00,178.09,178.13,178.02,178.13,3021.0,176.9576,176.9973,176.888,176.9973,3021.0
2024-11-27 12:55:00,178.19,178.2,178.14,178.17,2786.0,177.0569,177.0669,177.0072,177.037,2786.0
2024-11-27 13:00:00,178.14,178.19,178.12,178.15,5293.0,177.0072,177.0569,176.9874,177.0172,5293.0
2024-11-27 13:05:00,178.14,178.22,178.1,178.17,3964.0,177.0072,177.0867,176.9675,177.037,3964.0
2024-11-27 13:10:00,178.15,178.24,177.85,177.85,6238.0,177.0172,177.1066,176.7191,176.7191,6238.0
2024-11-27 13:15:00,177.88,177.93,177.84,177.87,7030.0,176.7489,176.7986,176.7091,176.739,7030.0
2024-11-27 13:20:00,177.88,177.93,177.85,177.91,4195.0,176.7489,176.7986,176.7191,176.7787,4195.0
2024-11-27 13:25:00,177.9,177.95,177.73,177.86,66673.0,176.7688,176.8184,176.5998,176.729,66673.0
2024-11-27 13:30:00,177.85,178.01,177.79,177.94,54974.0,176.7191,176.8781,176.6595,176.8085,54974.0
2024-11-27 13:35:00,177.88,178.1,177.85,177.85,23902.0,176.7489,176.9675,176.7191,176.7191,23902.0
2024-11-27 13:40:00,177.75,177.84,177.68,177.69,24921.0,176.6197,176.7091,176.5502,176.5601,24921.0
2024-11-27 13:45:00,177.72,178.08,177.63,178.08,8081.0,176.5899,176.9476,176.5005,176.9476,8081.0
2024-11-27 13:50:00,178.04,178.04,177.78,177.84,8511.0,176.9079,176.9079,176.6495,176.7091,8511.0
2024-11-27 13:55:00,177.81,178.12,177.8,178.06,11100.0,176.6793,176.9874,176.6694,176.9277,11100.0
2024-11-27 14:00:00,178.06,178.07,177.98,178.03,9686.0,176.9277,176.9377,176.8483,176.8979,9686.0
2024-11-27 14:05:00,178.02,178.04,177.76,177.82,10279.0,176.888,176.9079,176.6297,176.6893,10279.0
2024-11-27 14:10:00,177.76,177.82,177.51,177.62,13443.0,176.6297,176.6893,176.3812,176.4905,13443.0
2024-11-27 14:15:00,177.61,177.7,177.55,177.69,10576.0,176.4806,176.57,176.421,176.5601,10576.0
2024-11-27 14:20:00,177.62,178.04,177.59,177.98,59987.0,176.4905,176.9079,176.4607,176.8483,59987.0
2024-11-27 14:25:00,177.99,178.03,177.69,177.74,21931.0,176.8582,176.8979,176.5601,176.6098,21931.0
2024-11-27 14:30:00,177.75,177.78,177.51,177.56,27853.0,176.6197,176.6495,176.3812,176.4309,27853.0
2024-11-27 14:35:00,177.63,178.02,177.5,178.0,8040.0,176.5005,176.888,176.3713,176.8681,8040.0
2024-11-27 14:40:00,178.03,178.2,178.02,178.08,8366.0,176.8979,177.0669,176.888,176.9476,8366.0
2024-11-27 14:45:00,178.07,178.15,177.98,178.14,6046.0,176.9377,177.0172,176.8483,177.0072,6046.0
2024-11-27 14:50:00,178.16,178.16,177.81,177.89,53703.0,177.0271,177.0271,176.6793,176.7588,53703.0
2024-11-27 14:55:00,177.95,177.97,177.88,177.93,14003.0,176.8184,176.8383,176.7489,176.7986,14003.0
2024-11-27 15:00:00,177.93,177.99,177.77,177.83,18569.0,176.7986,176.8582,176.6396,176.6992,18569.0
2024-11-27 15:05:00,177.83,177.9,177.64,177.75,18724.0,176.6992,176.7688,176.5104,176.6197,18724.0
2024-11-27 15:10:00,177.74,177.82,177.5,177.64,15484.0,176.6098,176.6893,176.3713,176.5104,15484.0
2024-11-27 15:15:00,177.62,177.95,177.61,177.95,15037.0,176.4905,176.8184,176.4806,176.8184,15037.0
2024-11-27 15:20:00,177.95,178.02,177.83,177.89,12249.0,176.8184,176.888,176.6992,176.7588,12249.0
2024-11-27 15:25:00,177.95,177.95,177.72,177.75,10208.0,176.8184,176.8184,176.5899,176.6197,10208.0
2024-11-27 15:30:00,177.8,177.8,177.64,177.71,9389.0,176.6694,176.6694,176.5104,176.58,9389.0
2024-11-27 15:35:00,177.71,177.71,177.41,177.44,11618.0,176.58,176.58,176.2819,176.3117,11618.0
2024-11-27 15:40:00,177.4,177.42,177.3,177.36,10775.0,176.2719,176.2918,176.1726,176.2322,10775.0
2024-11-27 15:45:00,177.36,177.48,177.06,177.08,27299.0,176.2322,176.3514,175.9341,175.954,27299.0
2024-11-27 15:50:00,177.11,177.26,176.9,176.92,46209.0,175.9838,176.1328,175.7751,175.795,46209.0
2024-11-27 15:55:00,176.96,177.04,176.69,176.75,117968.0,175.8347,175.9142,175.5665,175.6261,117968.0
2024-11-29 09:30:00,176.93,177.81,176.61,177.77,43159.0,175.8049,176.6793,175.487,176.6396,43159.0
2024-11-29 09:35:00,177.6,177.6,176.51,176.66,11803.0,176.4707,176.4707,175.3876,175.5366,11803.0
2024-11-29 09:40:00,176.68,177.13,176.3,176.31,8871.0,175.5565,176.0037,175.1789,175.1889,8871.0
2024-11-29 09:45:00,176.31,176.6,176.15,176.6,8372.0,175.1889,175.477,175.0299,175.477,8372.0
2024-11-29 09:50:00,176.52,176.68,176.41,176.54,6760.0,175.3975,175.5565,175.2882,175.4174,6760.0
2024-11-29 09:55:00,176.68,176.68,176.26,176.28,8477.0,175.5565,175.5565,175.1392,175.1591,8477.0
2024-11-29 10:00:00,176.29,176.56,176.21,176.56,13287.0,175.169,175.4373,175.0895,175.4373,13287.0
2024-11-29 10:05:00,176.57,176.59,176.16,176.34,9056.0,175.4472,175.4671,175.0398,175.2187,9056.0
2024-11-29 10:10:00,176.21,176.35,176.1,176.21,10341.0,175.0895,175.2286,174.9802,175.0895,10341.0
2024-11-29 10:15:00,176.14,176.25,176.11,176.17,5063.0,175.02,175.1293,174.9901,175.0498,5063.0
2024-11-29 10:20:00,176.11,176.2,176.05,176.15,5267.0,174.9901,175.0796,174.9305,175.0299,5267.0
2024-11-29 10:25:00,176.08,176.31,176.01,176.28,18204.0,174.9603,175.1889,174.8908,175.1591,18204.0
2024-11-29 10:30:00,176.33,176.41,176.18,176.3,21403.0,175.2087,175.2882,175.0597,175.1789,21403.0
2024-11-29 10:35:00,176.35,176.35,176.11,176.11,8772.0,175.2286,175.2286,174.9901,174.9901,8772.0
2024-11-29 10:40:00,176.09,176.4,176.08,176.28,15641.0,174.9703,175.2783,174.9603,175.1591,15641.0
2024-11-29 10:45:00,176.25,176.45,176.22,176.31,8646.0,175.1293,175.328,175.0994,175.1889,8646.0
2024-11-29 10:50:00,176.37,176.38,176.2,176.3,7035.0,175.2485,175.2584,175.0796,175.1789,7035.0
2024-11-29 10:55:00,176.23,176.3,176.11,176.18,5345.0,175.1094,175.1789,174.9901,175.0597,5345.0
2024-11-29 11:00:00,176.12,176.37,176.12,176.23,15667.0,175.0001,175.2485,175.0001,175.1094,15667.0
2024-11-29 11:05:00,176.25,176.32,176.07,176.07,8352.0,175.1293,175.1988,174.9504,174.9504,8352.0
2024-11-29 11:10:00,176.04,176.11,175.7,175.74,13939.0,174.9206,174.9901,174.5828,174.6225,13939.0
2024-11-29 11:15:00,175.72,175.98,175.6,175.71,19385.0,174.6026,174.861,174.4834,174.5927,19385.0
2024-11-29 11:20:00,175.65,175.91,175.65,175.87,17830.0,174.5331,174.7914,174.5331,174.7517,17830.0
2024-11-29 11:25:00,175.84,176.02,175.84,175.86,15836.0,174.7219,174.9007,174.7219,174.7417,15836.0
2024-11-29 11:30:00,175.88,175.98,175.83,175.98,10680.0,174.7616,174.861,174.7119,174.861,10680.0
2024-11-29 11:35:00,175.93,175.98,175.86,175.88,8377.0,174.8113,174.861,174.7417,174.7616,8377.0
2024-11-29 11:40:00,175.94,175.98,175.79,175.82,19124.0,174.8212,174.861,174.6722,174.702,19124.0
2024-11-29 11:45:00,175.84,175.84,175.43,175.53,10884.0,174.7219,174.7219,174.3145,174.4138,10884.0
2024-11-29 11:50:00,175.61,175.8,175.57,175.75,9922.0,174.4933,174.6821,174.4536,174.6324,9922.0
2024-11-29 11:55:00,175.71,175.78,175.63,175.74,10654.0,174.5927,174.6622,174.5132,174.6225,10654.0
2024-11-29 12:00:00,175.74,175.84,175.67,175.79,13141.0,174.6225,174.7219,174.5529,174.6722,13141.0
2024-11-29 12:05:00,175.8,175.95,175.68,175.74,14198.0,174.6821,174.8312,174.5629,174.6225,14198.0
2024-11-29 12:10:00,175.75,176.1,175.7,176.09,19443.0,174.6324,174.9802,174.5828,174.9703,19443.0
2024-11-29 12:15:00,176.09,176.15,175.83,175.92,21513.0,174.9703,175.0299,174.7119,174.8014,21513.0
2024-11-29 12:20:00,175.92,176.03,175.86,175.88,8292.0,174.8014,174.9107,174.7417,174.7616,8292.0
2024-11-29 12:25:00,175.88,176.0,175.75,175.9,36765.0,174.7616,174.8808,174.6324,174.7815,36765.0
2024-11-29 12:30:00,175.97,176.1,175.92,175.98,21367.0,174.851,174.9802,174.8014,174.861,21367.0
2024-11-29 12:35:00,176.03,176.24,176.0,176.11,49878.0,174.9107,175.1193,174.8808,174.9901,49878.0
2024-11-29 12:40:00,176.1,176.16,175.97,176.03,12075.0,174.9802,175.0398,174.851,174.9107,12075.0
2024-11-29 12:45:00,176.0,176.1,175.8,175.84,50453.0,174.8808,174.9802,174.6821,174.7219,50453.0
2024-11-29 12:50:00,175.84,175.86,175.55,175.62,21523.0,174.7219,174.7417,174.4337,174.5033,21523.0
2024-11-29 12:55:00,175.63,175.65,175.24,175.43,97589.0,174.5132,174.5331,174.1257,174.3145,97589.0
2024-12-02 09:30:00,175.78,175.81,174.5,174.52,62345.0,174.6622,174.6921,173.3904,173.4103,62345.0
2024-12-02 09:35:00,174.52,174.55,173.85,174.03,21433.0,173.4103,173.4401,172.7445,172.9234,21433.0
2024-12-02 09:40:00,174.24,174.61,174.07,174.25,26100.0,173.132,173.4997,172.9631,173.142,26100.0
2024-12-02 09:45:00,174.24,174.44,174.04,174.15,17040.0,173.132,173.3308,172.9333,173.0426,17040.0
2024-12-02 09:50:00,174.0,174.24,173.79,173.97,13699.0,172.8936,173.132,172.6849,172.8638,13699.0
2024-12-02 09:55:00,173.99,174.15,173.86,174.15,9252.0,172.8836,173.0426,172.7545,173.0426,9252.0
2024-12-02 10:00:00,174.06,174.14,173.9,174.05,22705.0,172.9532,173.0327,172.7942,172.9432,22705.0
2024-12-02 10:05:00,174.05,174.07,173.73,173.86,18727.0,172.9432,172.9631,172.6253,172.7545,18727.0
2024-12-02 10:10:00,173.93,174.07,173.78,173.96,11613.0,172.824,172.9631,172.675,172.8538,11613.0
2024-12-02 10:15:00,173.93,174.1,173.88,174.02,16349.0,172.824,172.9929,172.7743,172.9134,16349.0
2024-12-02 10:20:00,174.1,174.42,174.1,174.25,34393.0,172.9929,173.3109,172.9929,173.142,34393.0
2024-12-02 10:25:00,174.27,174.5,174.13,174.38,18962.0,173.1618,173.3904,173.0227,173.2711,18962.0
2024-12-02 10:30:00,174.47,174.77,174.44,174.71,21303.0,173.3606,173.6587,173.3308,173.599,21303.0
2024-12-02 10:35:00,174.77,175.19,174.65,175.19,21423.0,173.6587,174.076,173.5394,174.076,21423.0
2024-12-02 10:40:00,175.15,175.29,174.88,175.11,18194.0,174.0362,174.1754,173.768,173.9965,18194.0
2024-12-02 10:45:00,175.19,175.54,175.16,175.53,5641.0,174.076,174.4238,174.0462,174.4138,5641.0
2024-12-02 10:50:00,175.53,175.67,175.37,175.52,18792.0,174.4138,174.5529,174.2548,174.4039,18792.0
2024-12-02 10:55:00,175.53,175.64,175.45,175.64,9314.0,174.4138,174.5231,174.3343,174.5231,9314.0
2024-12-02 11:00:00,175.5,175.53,175.31,175.53,8095.0,174.384,174.4138,174.1952,174.4138,8095.0
2024-12-02 11:05:00,175.45,175.45,174.99,175.28,10439.0,174.3343,174.3343,173.8773,174.1654,10439.0
2024-12-02 11:10:00,175.28,175.39,175.12,175.16,8129.0,174.1654,174.2747,174.0064,174.0462,8129.0
2024-12-02 11:15:00,175.19,175.48,175.17,175.35,10127.0,174.076,174.3642,174.0561,174.235,10127.0
2024-12-02 11:20:00,175.4,175.48,175.28,175.29,12224.0,174.2847,174.3642,174.1654,174.1754,12224.0
2024-12-02 11:25:00,175.34,175.6,175.29,175.47,16126.0,174.225,174.4834,174.1754,174.3542,16126.0
2024-12-02 11:30:00,175.43,175.67,175.38,175.46,7980.0,174.3145,174.5529,174.2648,174.3443,7980.0
2024-12-02 11:35:00,175.44,175.48,175.13,175.17,7950.0,174.3244,174.3642,174.0164,174.0561,7950.0
2024-12-02 11:40:00,175.12,175.32,175.06,175.32,14143.0,174.0064,174.2052,173.9468,174.2052,14143.0
2024-12-02 11:45:00,175.41,175.52,175.32,175.52,5794.0,174.2946,174.4039,174.2052,174.4039,5794.0
2024-12-02 11:50:00,175.66,175.69,175.52,175.69,6083.0,174.543,174.5728,174.4039,174.5728,6083.0
2024-12-02 11:55:00,175.71,175.78,175.6,175.68,9388.0,174.5927,174.6622,174.4834,174.5629,9388.0
2024-12-02 12:00:00,175.68,175.73,175.57,175.73,8853.0,174.5629,174.6126,174.4536,174.6126,8853.0
2024-12-02 12:05:00,175.72,175.87,175.7,175.77,8194.0,174.6026,174.7517,174.5828,174.6523,8194.0
2024-12-02 12:10:00,175.78,175.78,175.61,175.64,8681.0,174.6622,174.6622,174.4933,174.5231,8681.0
2024-12-02 12:15:00,175.6,175.65,175.29,175.3,12251.0,174.4834,174.5331,174.1754,174.1853,12251.0
2024-12-02 12:20:00,175.35,175.41,175.33,175.38,5103.0,174.235,174.2946,174.2151,174.2648,5103.0
2024-12-02 12:25:00,175.36,175.5,175.32,175.47,7209.0,174.2449,174.384,174.2052,174.3542,7209.0
2024-12-02 12:30:00,175.45,175.58,175.27,175.3,13384.0,174.3343,174.4635,174.1555,174.1853,13384.0
2024-12-02 12:35:00,175.28,175.36,175.23,175.3,13051.0,174.1654,174.2449,174.1157,174.1853,13051.0
2024-12-02 12:40:00,175.27,175.35,175.23,175.26,13814.0,174.1555,174.235,174.1157,174.1455,13814.0
2024-12-02 12:45:00,175.27,175.35,175.24,175.25,9379.0,174.1555,174.235,174.1257,174.1356,9379.0
2024-12-02 12:50:00,175.3,175.3,175.12,175.24,6013.0,174.1853,174.1853,174.0064,174.1257,6013.0
2024-12-02 12:55:00,175.24,175.6,175.12,175.56,36534.0,174.1257,174.4834,174.0064,174.4436,36534.0
2024-12-02 13:00:00,175.53,175.6,175.5,175.57,3385.0,174.4138,174.4834,174.384,174.4536,3385.0
2024-12-02 13:05:00,175.57,175.61,175.43,175.58,6477.0,174.4536,174.4933,174.3145,174.4635,6477.0
2024-12-02 13:10:00,175.59,175.7,175.48,175.64,17094.0,174.4735,174.5828,174.3642,174.5231,17094.0
2024-12-02 13:15:00,175.63,175.77,175.56,175.69,10623.0,174.5132,174.6523,174.4436,174.5728,10623.0
2024-12-02 13:20:00,175.69,175.72,175.65,175.66,6833.0,174.5728,174.6026,174.5331,174.543,6833.0
2024-12-02 13:25:00,175.7,175.84,175.66,175.77,7103.0,174.5828,174.7219,174.543,174.6523,7103.0
2024-12-02 13:30:00,175.83,175.85,175.75,175.76,5960.0,174.7119,174.7318,174.6324,174.6424,5960.0
2024-12-02 13:35:00,175.73,175.8,175.7,175.79,7714.0,174.6126,174.6821,174.5828,174.6722,7714.0
2024-12-02 13:40:00,175.76,175.78,175.66,175.69,4543.0,174.6424,174.6622,174.543,174.5728,4543.0
2024-12-02 13:45:00,175.69,175.73,175.63,175.73,7295.0,174.5728,174.6126,174.5132,174.6126,7295.0
2024-12-02 13:50:00,175.72,175.76,175.66,175.71,5713.0,174.6026,174.6424,174.543,174.5927,5713.0
2024-12-02 13:55:00,175.7,175.79,175.67,175.73,6247.0,174.5828,174.6722,174.5529,174.6126,6247.0
2024-12-02 14:00:00,175.71,175.77,175.61,175.71,9358.0,174.5927,174.6523,174.4933,174.5927,9358.0
2024-12-02 14:05:00,175.69,176.04,175.69,176.04,10562.0,174.5728,174.9206,174.5728,174.9206,10562.0
2024-12-02 14:10:00,176.01,176.02,175.9,175.91,7127.0,174.8908,174.9007,174.7815,174.7914,7127.0
2024-12-02 14:15:00,175.96,175.97,175.72,175.85,12557.0,174.8411,174.851,174.6026,174.7318,12557.0
2024-12-02 14:20:00,175.79,175.85,175.65,175.71,9852.0,174.6722,174.7318,174.5331,174.5927,9852.0
2024-12-02 14:25:00,175.72,175.75,175.55,175.75,13005.0,174.6026,174.6324,174.4337,174.6324,13005.0
2024-12-02 14:30:00,175.74,175.84,175.68,175.8,13717.0,174.6225,174.7219,174.5629,174.6821,13717.0
2024-12-02 14:35:00,175.85,175.95,175.8,175.95,4628.0,174.7318,174.8312,174.6821,174.8312,4628.0
2024-12-02 14:40:00,175.82,175.96,175.78,175.83,10960.0,174.702,174.8411,174.6622,174.7119,10960.0
2024-12-02 14:45:00,175.89,176.06,175.86,176.01,9583.0,174.7715,174.9405,174.7417,174.8908,9583.0
2024-12-02 14:50:00,176.06,176.29,175.98,176.16,15119.0,174.9405,175.169,174.861,175.0398,15119.0
2024-12-02 14:55:00,176.23,176.23,176.12,176.18,8022.0,175.1094,175.1094,175.0001,175.0597,8022.0
2024-12-02 15:00:00,176.16,176.29,176.16,176.22,9233.0,175.0398,175.169,175.0398,175.0994,9233.0
2024-12-02 15:05:00,176.18,176.26,176.14,176.19,6881.0,175.0597,175.1392,175.02,175.0696,6881.0
2024-12-02 15:10:00,176.16,176.25,176.14,176.22,14872.0,175.0398,175.1293,175.02,175.0994,14872.0
2024-12-02 15:15:00,176.21,176.29,176.14,176.18,12257.0,175.0895,175.169,175.02,175.0597,12257.0
2024-12-02 15:20:00,176.21,176.38,176.21,176.22,10596.0,175.0895,175.2584,175.0895,175.0994,10596.0
2024-12-02 15:25:00,176.21,176.27,176.2,176.25,4016.0,175.0895,175.1491,175.0796,175.1293,4016.0
2024-12-02 15:30:00,176.25,176.48,176.2,176.4,18155.0,175.1293,175.3578,175.0796,175.2783,18155.0
2024-12-02 15:35:00,176.4,176.48,176.4,176.45,15509.0,175.2783,175.3578,175.2783,175.328,15509.0
2024-12-02 15:40:00,176.45,176.46,176.31,176.42,22961.0,175.328,175.3379,175.1889,175.2982,22961.0
2024-12-02 15:45:00,176.43,176.56,176.3,176.56,40914.0,175.3081,175.4373,175.1789,175.4373,40914.0
2024-12-02 15:50:00,176.56,176.88,176.51,176.62,99392.0,175.4373,175.7552,175.3876,175.4969,99392.0
2024-12-02 15:55:00,176.63,176.91,176.6,176.76,204080.0,175.5068,175.7851,175.477,175.636,204080.0
2024-12-03 09:30:00,176.71,178.18,176.71,176.95,42254.0,175.5863,177.047,175.5863,175.8248,42254.0
2024-12-03 09:35:00,176.97,177.08,176.71,176.86,4620.0,175.8447,175.954,175.5863,175.7354,4620.0
2024-12-03 09:40:00,176.62,177.12,176.55,176.87,17222.0,175.4969,175.9937,175.4273,175.7453,17222.0
2024-12-03 09:45:00,176.91,177.24,176.76,177.01,13326.0,175.7851,176.113,175.636,175.8844,13326.0
2024-12-03 09:50:00,176.92,177.55,176.9,177.4,60990.0,175.795,176.421,175.7751,176.2719,60990.0
2024-12-03 09:55:00,177.3,177.57,177.09,177.41,13443.0,176.1726,176.4409,175.9639,176.2819,13443.0
2024-12-03 10:00:00,177.28,177.69,177.04,177.69,21029.0,176.1527,176.5601,175.9142,176.5601,21029.0
2024-12-03 10:05:00,177.47,177.69,177.38,177.69,7851.0,176.3415,176.5601,176.2521,176.5601,7851.0
2024-12-03 10:10:00,177.64,177.77,177.46,177.46,6429.0,176.5104,176.6396,176.3316,176.3316,6429.0
2024-12-03 10:15:00,177.53,177.74,177.42,177.49,31627.0,176.4011,176.6098,176.2918,176.3614,31627.0
2024-12-03 10:20:00,177.49,178.04,177.48,178.04,16225.0,176.3614,176.9079,176.3514,176.9079,16225.0
2024-12-03 10:25:00,177.97,178.49,177.92,178.43,16712.0,176.8383,177.355,176.7886,177.2954,16712.0
2024-12-03 10:30:00,178.44,178.46,178.07,178.17,9224.0,177.3053,177.3252,176.9377,177.037,9224.0
2024-12-03 10:35:00,178.08,178.23,178.0,178.1,8329.0,176.9476,177.0967,176.8681,176.9675,8329.0
2024-12-03 10:40:00,178.13,178.31,178.04,178.28,15349.0,176.9973,177.1762,176.9079,177.1463,15349.0
2024-12-03 10:45:00,178.18,178.52,178.14,178.49,9353.0,177.047,177.3848,177.0072,177.355,9353.0
2024-12-03 10:50:00,178.47,178.64,178.38,178.64,11771.0,177.3351,177.5041,177.2457,177.5041,11771.0
2024-12-03 10:55:00,178.63,179.04,178.63,178.92,11537.0,177.4941,177.9015,177.4941,177.7823,11537.0
2024-12-03 11:00:00,178.97,179.06,178.74,178.83,9477.0,177.832,177.9214,177.6034,177.6928,9477.0
2024-12-03 11:05:00,178.87,179.39,178.75,179.2,21429.0,177.7326,178.2493,177.6134,178.0605,21429.0
2024-12-03 11:10:00,179.09,179.38,179.0,179.27,19639.0,177.9512,178.2394,177.8618,178.1301,19639.0
2024-12-03 11:15:00,179.28,179.63,179.28,179.43,12582.0,178.14,178.4878,178.14,178.289,12582.0
2024-12-03 11:20:00,179.5,179.65,179.37,179.45,9974.0,178.3586,178.5076,178.2294,178.3089,9974.0
2024-12-03 11:25:00,179.54,179.59,179.4,179.54,18831.0,178.3983,178.448,178.2592,178.3983,18831.0
2024-12-03 11:30:00,179.57,179.75,179.42,179.69,25838.0,178.4281,178.607,178.2791,178.5474,25838.0
2024-12-03 11:35:00,179.78,179.94,179.4,179.62,30177.0,178.6368,178.7958,178.2592,178.4778,30177.0
2024-12-03 11:40:00,179.57,179.98,179.44,179.91,21561.0,178.4281,178.8355,178.299,178.766,21561.0
2024-12-03 11:45:00,179.83,179.99,179.7,179.85,13881.0,178.6865,178.8455,178.5573,178.7064,13881.0
2024-12-03 11:50:00,179.8,180.12,179.79,180.09,14884.0,178.6567,178.9746,178.6467,178.9448,14884.0
2024-12-03 11:55:00,180.12,180.17,179.95,179.95,10623.0,178.9746,179.0243,178.8057,178.8057,10623.0
2024-12-03 12:00:00,180.02,180.64,180.02,180.64,6978.0,178.8753,179.4913,178.8753,179.4913,6978.0
2024-12-03 12:05:00,180.7,180.85,180.66,180.74,12793.0,179.551,179.7,179.5112,179.5907,12793.0
2024-12-03 12:10:00,180.82,181.07,180.82,180.96,27853.0,179.6702,179.9186,179.6702,179.8093,27853.0
2024-12-03 12:15:00,180.96,181.14,180.79,181.06,32951.0,179.8093,179.9882,179.6404,179.9087,32951.0
2024-12-03 12:20:00,181.03,181.31,180.97,181.17,8438.0,179.8789,180.1571,179.8192,180.018,8438.0
2024-12-03 12:25:00,181.2,181.27,181.03,181.15,15092.0,180.0478,180.1173,179.8789,179.9981,15092.0
2024-12-03 12:30:00,181.15,181.33,181.09,181.33,12832.0,179.9981,180.177,179.9385,180.177,12832.0
2024-12-03 12:35:00,181.36,181.4,181.08,181.13,12444.0,180.2068,180.2465,179.9285,179.9782,12444.0
2024-12-03 12:40:00,181.14,181.14,180.73,180.74,30315.0,179.9882,179.9882,179.5808,179.5907,30315.0
2024-12-03 12:45:00,180.71,180.71,180.17,180.5,59983.0,179.5609,179.5609,179.0243,179.3522,59983.0
2024-12-03 12:50:00,180.44,180.45,179.88,179.89,10502.0,179.2926,179.3025,178.7362,178.7461,10502.0
2024-12-03 12:55:00,179.91,180.12,179.65,179.88,23038.0,178.766,178.9746,178.5076,178.7362,23038.0
2024-12-03 13:00:00,179.82,180.19,179.67,179.96,20192.0,178.6766,179.0442,178.5275,178.8157,20192.0
2024-12-03 13:05:00,179.96,180.08,179.96,180.01,7306.0,178.8157,178.9349,178.8157,178.8653,7306.0
2024-12-03 13:10:00,180.08,180.18,179.99,180.03,6255.0,178.9349,179.0343,178.8455,178.8852,6255.0
2024-12-03 13:15:00,180.0,180.11,179.89,180.01,6534.0,178.8554,178.9647,178.7461,178.8653,6534.0
2024-12-03 13:20:00,180.07,180.11,180.01,180.1,2889.0,178.925,178.9647,178.8653,178.9548,2889.0
2024-12-03 13:25:00,180.12,180.12,179.61,179.69,9206.0,178.9746,178.9746,178.4679,178.5474,9206.0
2024-12-03 13:30:00,179.64,179.66,179.19,179.19,9526.0,178.4977,178.5176,178.0506,178.0506,9526.0
2024-12-03 13:35:00,179.19,179.26,178.81,178.9,20406.0,178.0506,178.1201,177.673,177.7624,20406.0
2024-12-03 13:40:00,178.9,178.9,178.63,178.83,17668.0,177.7624,177.7624,177.4941,177.6928,17668.0
2024-12-03 13:45:00,178.94,179.05,178.66,178.7,30801.0,177.8021,177.9114,177.5239,177.5637,30801.0
2024-12-03 13:50:00,178.71,178.71,178.4,178.41,3479.0,177.5736,177.5736,177.2656,177.2755,3479.0
2024-12-03 13:55:00,178.43,178.83,178.36,178.75,15265.0,177.2954,177.6928,177.2258,177.6134,15265.0
2024-12-03 14:00:00,178.65,178.65,178.35,178.47,9023.0,177.514,177.514,177.2159,177.3351,9023.0
2024-12-03 14:05:00,178.43,178.84,178.42,178.77,8712.0,177.2954,177.7028,177.2855,177.6332,8712.0
2024-12-03 14:10:00,178.8,178.85,178.49,178.65,8519.0,177.663,177.7127,177.355,177.514,8519.0
2024-12-03 14:15:00,178.67,178.73,178.16,178.37,26314.0,177.5339,177.5935,177.0271,177.2358,26314.0
2024-12-03 14:20:00,178.41,178.41,178.14,178.24,6251.0,177.2755,177.2755,177.0072,177.1066,6251.0
2024-12-03 14:25:00,178.19,178.26,178.12,178.17,9904.0,177.0569,177.1265,176.9874,177.037,9904.0
2024-12-03 14:30:00,178.17,178.34,178.05,178.34,21175.0,177.037,177.206,176.9178,177.206,21175.0
2024-12-03 14:35:00,178.27,178.27,177.84,178.06,17744.0,177.1364,177.1364,176.7091,176.9277,17744.0
2024-12-03 14:40:00,178.01,178.14,177.69,177.78,21656.0,176.8781,177.0072,176.5601,176.6495,21656.0
2024-12-03 14:45:00,177.8,177.87,177.51,177.55,29902.0,176.6694,176.739,176.3812,176.421,29902.0
2024-12-03 14:50:00,177.54,177.65,177.46,177.58,23363.0,176.4111,176.5204,176.3316,176.4508,23363.0
2024-12-03 14:55:00,177.58,177.98,177.57,177.84,23662.0,176.4508,176.8483,176.4409,176.7091,23662.0
2024-12-03 15:00:00,177.84,177.84,177.54,177.74,21677.0,176.7091,176.7091,176.4111,176.6098,21677.0
2024-12-03 15:05:00,177.74,177.78,177.37,177.38,40929.0,176.6098,176.6495,176.2421,176.2521,40929.0
2024-12-03 15:10:00,177.4,177.54,177.28,177.43,55248.0,176.2719,176.4111,176.1527,176.3018,55248.0
2024-12-03 15:15:00,177.44,177.62,177.34,177.61,5927.0,176.3117,176.4905,176.2123,176.4806,5927.0
2024-12-03 15:20:00,177.6,177.65,177.34,177.4,7455.0,176.4707,176.5204,176.2123,176.2719,7455.0
2024-12-03 15:25:00,177.37,177.57,177.3,177.46,14543.0,176.2421,176.4409,176.1726,176.3316,14543.0
2024-12-03 15:30:00,177.41,177.48,177.3,177.31,11593.0,176.2819,176.3514,176.1726,176.1825,11593.0
2024-12-03 15:35:00,177.36,177.54,177.29,177.52,18522.0,176.2322,176.4111,176.1626,176.3912,18522.0
2024-12-03 15:40:00,177.53,177.69,177.42,177.53,20563.0,176.4011,176.5601,176.2918,176.4011,20563.0
2024-12-03 15:45:00,177.43,177.72,177.43,177.72,34684.0,176.3018,176.5899,176.3018,176.5899,34684.0
2024-12-03 15:50:00,177.73,177.83,177.33,177.34,40483.0,176.5998,176.6992,176.2024,176.2123,40483.0
2024-12-03 15:55:00,177.3,177.35,176.79,176.93,145436.0,176.1726,176.2223,175.6658,175.8049,145436.0
2024-12-04 09:30:00,174.59,176.34,174.54,175.91,85808.0,173.4798,175.2187,173.4301,174.7914,85808.0
2024-12-04 09:35:00,175.8,176.74,175.75,176.67,11829.0,174.6821,175.6161,174.6324,175.5466,11829.0
2024-12-04 09:40:00,176.56,177.23,176.4,176.93,8047.0,175.4373,176.103,175.2783,175.8049,8047.0
2024-12-04 09:45:00,176.99,177.39,176.71,176.8,8440.0,175.8645,176.262,175.5863,175.6758,8440.0
2024-12-04 09:50:00,176.76,177.13,176.63,177.09,25481.0,175.636,176.0037,175.5068,175.9639,25481.0
2024-12-04 09:55:00,177.18,177.32,176.85,177.32,30909.0,176.0533,176.1924,175.7254,176.1924,30909.0
2024-12-04 10:00:00,177.25,177.75,176.91,177.74,18168.0,176.1229,176.6197,175.7851,176.6098,18168.0
2024-12-04 10:05:00,177.85,177.86,177.08,177.32,20007.0,176.7191,176.729,175.954,176.1924,20007.0
2024-12-04 10:10:00,177.37,177.59,177.17,177.17,17602.0,176.2421,176.4607,176.0434,176.0434,17602.0
2024-12-04 10:15:00,177.12,177.53,177.07,177.53,15823.0,175.9937,176.4011,175.944,176.4011,15823.0
2024-12-04 10:20:00,177.53,177.93,177.46,177.93,10038.0,176.4011,176.7986,176.3316,176.7986,10038.0
2024-12-04 10:25:00,178.0,178.03,177.81,178.02,6617.0,176.8681,176.8979,176.6793,176.888,6617.0
2024-12-04 10:30:00,177.94,178.38,177.93,178.21,9179.0,176.8085,177.2457,176.7986,177.0768,9179.0
2024-12-04 10:35:00,178.29,178.29,177.61,177.78,10214.0,177.1563,177.1563,176.4806,176.6495,10214.0
2024-12-04 10:40:00,177.77,178.45,177.63,178.45,11055.0,176.6396,177.3153,176.5005,177.3153,11055.0
2024-12-04 10:45:00,178.44,178.5,177.83,177.84,11661.0,177.3053,177.3649,176.6992,176.7091,11661.0
2024-12-04 10:50:00,177.84,178.03,177.81,177.9,23329.0,176.7091,176.8979,176.6793,176.7688,23329.0
2024-12-04 10:55:00,177.96,177.96,177.2,177.47,20638.0,176.8284,176.8284,176.0732,176.3415,20638.0
2024-12-04 11:00:00,177.51,177.63,177.09,177.09,15800.0,176.3812,176.5005,175.9639,175.9639,15800.0
2024-12-04 11:05:00,177.16,177.28,177.0,177.0,7784.0,176.0335,176.1527,175.8745,175.8745,7784.0
2024-12-04 11:10:00,177.0,177.22,176.79,176.92,20796.0,175.8745,176.0931,175.6658,175.795,20796.0
2024-12-04 11:15:00,176.92,177.44,176.85,177.29,30210.0,175.795,176.3117,175.7254,176.1626,30210.0
2024-12-04 11:20:00,177.22,177.36,176.84,176.92,27076.0,176.0931,176.2322,175.7155,175.795,27076.0
2024-12-04 11:25:00,176.91,176.94,176.38,176.79,18201.0,175.7851,175.8149,175.2584,175.6658,18201.0
2024-12-04 11:30:00,176.74,177.08,176.68,177.08,20882.0,175.6161,175.954,175.5565,175.954,20882.0
2024-12-04 11:35:00,176.91,177.34,176.88,176.9,61303.0,175.7851,176.2123,175.7552,175.7751,61303.0
2024-12-04 11:40:00,176.88,176.98,176.72,176.86,3135.0,175.7552,175.8546,175.5963,175.7354,3135.0
2024-12-04 11:45:00,176.69,176.83,176.5,176.69,9510.0,175.5665,175.7056,175.3777,175.5665,9510.0
2024-12-04 11:50:00,176.7,176.94,176.56,176.77,21125.0,175.5764,175.8149,175.4373,175.6459,21125.0
2024-12-04 11:55:00,176.78,176.79,176.53,176.68,5881.0,175.6559,175.6658,175.4075,175.5565,5881.0
2024-12-04 12:00:00,176.66,176.68,176.27,176.32,10744.0,175.5366,175.5565,175.1491,175.1988,10744.0
2024-12-04 12:05:00,176.39,176.45,176.13,176.31,19988.0,175.2684,175.328,175.01,175.1889,19988.0
2024-12-04 12:10:00,176.22,176.39,176.11,176.21,4242.0,175.0994,175.2684,174.9901,175.0895,4242.0
2024-12-04 12:15:00,176.21,176.21,175.94,176.12,21787.0,175.0895,175.0895,174.8212,175.0001,21787.0
2024-12-04 12:20:00,176.13,176.13,175.79,175.8,17194.0,175.01,175.01,174.6722,174.6821,17194.0
2024-12-04 12:25:00,175.83,175.98,175.68,175.8,17324.0,174.7119,174.861,174.5629,174.6821,17324.0
2024-12-04 12:30:00,175.7,176.24,175.7,176.0,25755.0,174.5828,175.1193,174.5828,174.8808,25755.0
2024-12-04 12:35:00,176.02,176.31,175.94,176.31,6771.0,174.9007,175.1889,174.8212,175.1889,6771.0
2024-12-04 12:40:00,176.21,176.36,176.04,176.21,14139.0,175.0895,175.2386,174.9206,175.0895,14139.0
2024-12-04 12:45:00,176.23,176.23,176.0,176.08,18243.0,175.1094,175.1094,174.8808,174.9603,18243.0
2024-12-04 12:50:00,176.04,176.15,175.86,176.03,5831.0,174.9206,175.0299,174.7417,174.9107,5831.0
2024-12-04 12:55:00,175.97,176.07,175.81,176.05,18278.0,174.851,174.9504,174.6921,174.9305,18278.0
2024-12-04 13:00:00,176.07,176.16,175.87,175.96,5505.0,174.9504,175.0398,174.7517,174.8411,5505.0
2024-12-04 13:05:00,175.87,176.08,175.87,176.06,5777.0,174.7517,174.9603,174.7517,174.9405,5777.0
2024-12-04 13:10:00,176.08,176.12,175.87,176.03,27894.0,174.9603,175.0001,174.7517,174.9107,27894.0
2024-12-04 13:15:00,176.0,176.09,175.91,175.91,6449.0,174.8808,174.9703,174.7914,174.7914,6449.0
2024-12-04 13:20:00,175.92,176.13,175.88,176.04,50615.0,174.8014,175.01,174.7616,174.9206,50615.0
2024-12-04 13:25:00,176.04,176.07,175.89,176.03,9358.0,174.9206,174.9504,174.7715,174.9107,9358.0
2024-12-04 13:30:00,176.0,176.08,175.9,175.95,6814.0,174.8808,174.9603,174.7815,174.8312,6814.0
2024-12-04 13:35:00,175.95,175.98,175.77,175.88,8720.0,174.8312,174.861,174.6523,174.7616,8720.0
2024-12-04 13:40:00,175.83,175.94,175.75,175.78,7334.0,174.7119,174.8212,174.6324,174.6622,7334.0
2024-12-04 13:45:00,175.78,175.86,175.64,175.72,11918.0,174.6622,174.7417,174.5231,174.6026,11918.0
2024-12-04 13:50:00,175.65,176.06,175.6,176.03,34954.0,174.5331,174.9405,174.4834,174.9107,34954.0
2024-12-04 13:55:00,176.05,176.09,175.8,175.8,12107.0,174.9305,174.9703,174.6821,174.6821,12107.0
2024-12-04 14:00:00,175.77,175.96,175.68,175.88,10554.0,174.6523,174.8411,174.5629,174.7616,10554.0
2024-12-04 14:05:00,176.03,176.03,175.75,176.02,20341.0,174.9107,174.9107,174.6324,174.9007,20341.0
2024-12-04 14:10:00,176.03,176.13,175.93,176.13,9100.0,174.9107,175.01,174.8113,175.01,9100.0
2024-12-04 14:15:00,175.99,176.13,175.87,175.99,16594.0,174.8709,175.01,174.7517,174.8709,16594.0
2024-12-04 14:20:00,176.03,176.13,175.93,176.0,17294.0,174.9107,175.01,174.8113,174.8808,17294.0
2024-12-04 14:25:00,176.06,176.06,175.76,175.85,13072.0,174.9405,174.9405,174.6424,174.7318,13072.0
2024-12-04 14:30:00,175.94,176.06,175.9,175.91,13883.0,174.8212,174.9405,174.7815,174.7914,13883.0
2024-12-04 14:35:00,175.9,175.99,175.86,175.91,4530.0,174.7815,174.8709,174.7417,174.7914,4530.0
2024-12-04 14:40:00,176.03,176.03,175.77,175.78,12583.0,174.9107,174.9107,174.6523,174.6622,12583.0
2024-12-04 14:45:00,175.81,175.87,175.6,175.66,7480.0,174.6921,174.7517,174.4834,174.543,7480.0
2024-12-04 14:50:00,175.65,175.72,175.56,175.59,16714.0,174.5331,174.6026,174.4436,174.4735,16714.0
2024-12-04 14:55:00,175.59,175.69,175.48,175.59,21892.0,174.4735,174.5728,174.3642,174.4735,21892.0
2024-12-04 15:00:00,175.59,175.59,175.38,175.44,20297.0,174.4735,174.4735,174.2648,174.3244,20297.0
2024-12-04 15:05:00,175.54,175.61,175.48,175.53,19533.0,174.4238,174.4933,174.3642,174.4138,19533.0
2024-12-04 15:10:00,175.51,175.82,175.51,175.62,63338.0,174.394,174.702,174.394,174.5033,63338.0
2024-12-04 15:15:00,175.62,175.74,175.57,175.66,9103.0,174.5033,174.6225,174.4536,174.543,9103.0
2024-12-04 15:20:00,175.68,175.76,175.58,175.72,12054.0,174.5629,174.6424,174.4635,174.6026,12054.0
2024-12-04 15:25:00,175.72,175.78,175.6,175.71,27084.0,174.6026,174.6622,174.4834,174.5927,27084.0
2024-12-04 15:30:00,175.69,175.79,175.45,175.45,20070.0,174.5728,174.6722,174.3343,174.3343,20070.0
2024-12-04 15:35:00,175.45,175.61,175.34,175.52,33679.0,174.3343,174.4933,174.225,174.4039,33679.0
2024-12-04 15:40:00,175.51,175.55,175.43,175.49,42190.0,174.394,174.4337,174.3145,174.3741,42190.0
2024-12-04 15:45:00,175.45,175.75,175.44,175.74,78444.0,174.3343,174.6324,174.3244,174.6225,78444.0
2024-12-04 15:50:00,175.86,175.93,175.22,175.28,46600.0,174.7417,174.8113,174.1058,174.1654,46600.0
2024-12-04 15:55:00,175.29,175.36,175.0,175.34,159831.0,174.1754,174.2449,173.8872,174.225,159831.0
2024-12-05 09:30:00,175.27,176.53,174.6,174.9,50966.0,174.1555,175.4075,173.4897,173.7878,50966.0
2024-12-05 09:35:00,174.88,176.05,174.52,175.87,8725.0,173.768,174.9305,173.4103,174.7517,8725.0
2024-12-05 09:40:00,175.87,176.11,175.67,175.91,11366.0,174.7517,174.9901,174.5529,174.7914,11366.0
2024-12-05 09:45:00,175.86,175.98,175.33,175.42,27982.0,174.7417,174.861,174.2151,174.3045,27982.0
2024-12-05 09:50:00,175.48,175.81,175.21,175.21,10763.0,174.3642,174.6921,174.0959,174.0959,10763.0
2024-12-05 09:55:00,175.34,175.77,175.11,175.67,11752.0,174.225,174.6523,173.9965,174.5529,11752.0
2024-12-05 10:00:00,175.53,175.92,175.29,175.64,15874.0,174.4138,174.8014,174.1754,174.5231,15874.0
2024-12-05 10:05:00,175.64,175.8,175.15,175.62,24813.0,174.5231,174.6821,174.0362,174.5033,24813.0
2024-12-05 10:10:00,175.43,175.68,175.13,175.13,7506.0,174.3145,174.5629,174.0164,174.0164,7506.0
2024-12-05 10:15:00,175.2,175.2,174.87,175.0,12092.0,174.0859,174.0859,173.758,173.8872,12092.0
2024-12-05 10:20:00,175.02,175.05,174.76,174.83,15331.0,173.9071,173.9369,173.6487,173.7183,15331.0
2024-12-05 10:25:00,174.74,174.83,174.43,174.44,35002.0,173.6289,173.7183,173.3208,173.3308,35002.0
2024-12-05 10:30:00,174.42,174.65,174.29,174.46,16206.0,173.3109,173.5394,173.1817,173.3506,16206.0
2024-12-05 10:35:00,174.48,174.5,174.22,174.36,15517.0,173.3705,173.3904,173.1122,173.2513,15517.0
2024-12-05 10:40:00,174.31,174.49,174.05,174.21,31989.0,173.2016,173.3804,172.9432,173.1022,31989.0
2024-12-05 10:45:00,174.21,174.37,174.1,174.18,6312.0,173.1022,173.2612,172.9929,173.0724,6312.0
2024-12-05 10:50:00,174.15,174.37,173.88,173.88,29203.0,173.0426,173.2612,172.7743,172.7743,29203.0
2024-12-05 10:55:00,173.9,173.96,173.73,173.94,13667.0,172.7942,172.8538,172.6253,172.8339,13667.0
2024-12-05 11:00:00,173.87,174.15,173.72,173.95,32594.0,172.7644,173.0426,172.6153,172.8439,32594.0
2024-12-05 11:05:00,173.91,174.22,173.9,174.08,18720.0,172.8041,173.1122,172.7942,172.9731,18720.0
2024-12-05 11:10:00,174.03,174.22,173.95,174.09,16512.0,172.9234,173.1122,172.8439,172.983,16512.0
2024-12-05 11:15:00,174.11,174.35,174.02,174.19,17148.0,173.0029,173.2413,172.9134,173.0824,17148.0
2024-12-05 11:20:00,174.28,174.3,174.14,174.3,20774.0,173.1718,173.1917,173.0327,173.1917,20774.0
2024-12-05 11:25:00,174.38,174.53,174.25,174.5,27706.0,173.2711,173.4202,173.142,173.3904,27706.0
2024-12-05 11:30:00,174.5,174.53,174.21,174.28,13153.0,173.3904,173.4202,173.1022,173.1718,13153.0
2024-12-05 11:35:00,174.32,174.32,174.15,174.29,23610.0,173.2115,173.2115,173.0426,173.1817,23610.0
2024-12-05 11:40:00,174.19,174.2,174.04,174.05,5216.0,173.0824,173.0923,172.9333,172.9432,5216.0
2024-12-05 11:45:00,174.06,174.24,174.06,174.19,7924.0,172.9532,173.132,172.9532,173.0824,7924.0
2024-12-05 11:50:00,174.23,174.55,174.19,174.33,7822.0,173.1221,173.4401,173.0824,173.2215,7822.0
2024-12-05 11:55:00,174.34,174.58,174.23,174.45,13522.0,173.2314,173.4699,173.1221,173.3407,13522.0
2024-12-05 12:00:00,174.41,174.63,174.37,174.54,6641.0,173.301,173.5196,173.2612,173.4301,6641.0
2024-12-05 12:05:00,174.55,174.71,174.53,174.64,10265.0,173.4401,173.599,173.4202,173.5295,10265.0
2024-12-05 12:10:00,174.63,174.71,174.39,174.39,10206.0,173.5196,173.599,173.2811,173.2811,10206.0
2024-12-05 12:15:00,174.41,174.8,174.39,174.72,12110.0,173.301,173.6885,173.2811,173.609,12110.0
2024-12-05 12:20:00,174.72,174.84,174.72,174.75,14773.0,173.609,173.7282,173.609,173.6388,14773.0
2024-12-05 12:25:00,174.71,174.87,174.71,174.75,5413.0,173.599,173.758,173.599,173.6388,5413.0
2024-12-05 12:30:00,174.81,174.82,174.55,174.56,6639.0,173.6984,173.7083,173.4401,173.45,6639.0
2024-12-05 12:35:00,174.55,174.57,174.41,174.48,11745.0,173.4401,173.4599,173.301,173.3705,11745.0
2024-12-05 12:40:00,174.57,174.57,174.43,174.48,11177.0,173.4599,173.4599,173.3208,173.3705,11177.0
2024-12-05 12:45:00,174.43,174.5,174.16,174.23,27877.0,173.3208,173.3904,173.0525,173.1221,27877.0
2024-12-05 12:50:00,174.25,174.57,174.25,174.5,5008.0,173.142,173.4599,173.142,173.3904,5008.0
2024-12-05 12:55:00,174.49,174.53,174.4,174.43,11555.0,173.3804,173.4202,173.291,173.3208,11555.0
2024-12-05 13:00:00,174.45,174.54,174.39,174.39,23482.0,173.3407,173.4301,173.2811,173.2811,23482.0
2024-12-05 13:05:00,174.38,174.48,174.17,174.3,6042.0,173.2711,173.3705,173.0625,173.1917,6042.0
2024-12-05 13:10:00,174.27,174.34,174.15,174.19,12131.0,173.1618,173.2314,173.0426,173.0824,12131.0
2024-12-05 13:15:00,174.21,174.49,174.2,174.45,7209.0,173.1022,173.3804,173.0923,173.3407,7209.0
2024-12-05 13:20:00,174.45,174.45,174.16,174.34,11715.0,173.3407,173.3407,173.0525,173.2314,11715.0
2024-12-05 13:25:00,174.28,174.38,174.19,174.25,8742.0,173.1718,173.2711,173.0824,173.142,8742.0
2024-12-05 13:30:00,174.21,174.51,174.13,174.51,9663.0,173.1022,173.4003,173.0227,173.4003,9663.0
2024-12-05 13:35:00,174.39,174.4,174.26,174.31,23244.0,173.2811,173.291,173.1519,173.2016,23244.0
2024-12-05 13:40:00,174.36,174.62,174.36,174.45,4762.0,173.2513,173.5096,173.2513,173.3407,4762.0
2024-12-05 13:45:00,174.46,174.62,174.37,174.46,23517.0,173.3506,173.5096,173.2612,173.3506,23517.0
2024-12-05 13:50:00,174.48,174.58,174.4,174.55,19684.0,173.3705,173.4699,173.291,173.4401,19684.0
2024-12-05 13:55:00,174.52,174.55,174.28,174.28,12329.0,173.4103,173.4401,173.1718,173.1718,12329.0
2024-12-05 14:00:00,174.3,174.57,174.21,174.51,26688.0,173.1917,173.4599,173.1022,173.4003,26688.0
2024-12-05 14:05:00,174.53,174.8,174.52,174.53,16535.0,173.4202,173.6885,173.4103,173.4202,16535.0
2024-12-05 14:10:00,174.56,174.95,174.49,174.7,33906.0,173.45,173.8375,173.3804,173.5891,33906.0
2024-12-05 14:15:00,174.71,174.94,174.48,174.48,20765.0,173.599,173.8276,173.3705,173.3705,20765.0
2024-12-05 14:20:00,174.57,174.75,174.43,174.52,14871.0,173.4599,173.6388,173.3208,173.4103,14871.0
2024-12-05 14:25:00,174.57,174.75,174.51,174.7,27144.0,173.4599,173.6388,173.4003,173.5891,27144.0
2024-12-05 14:30:00,174.64,174.81,174.52,174.57,14453.0,173.5295,173.6984,173.4103,173.4599,14453.0
2024-12-05 14:35:00,174.57,174.73,174.47,174.63,12143.0,173.4599,173.6189,173.3606,173.5196,12143.0
2024-12-05 14:40:00,174.56,174.68,174.46,174.48,26189.0,173.45,173.5692,173.3506,173.3705,26189.0
2024-12-05 14:45:00,174.48,174.67,174.42,174.67,7675.0,173.3705,173.5593,173.3109,173.5593,7675.0
2024-12-05 14:50:00,174.67,174.74,174.56,174.59,7663.0,173.5593,173.6289,173.45,173.4798,7663.0
2024-12-05 14:55:00,174.61,174.72,174.46,174.46,14661.0,173.4997,173.609,173.3506,173.3506,14661.0
2024-12-05 15:00:00,174.47,174.52,174.32,174.42,18760.0,173.3606,173.4103,173.2115,173.3109,18760.0
2024-12-05 15:05:00,174.39,174.47,174.33,174.47,22288.0,173.2811,173.3606,173.2215,173.3606,22288.0
2024-12-05 15:10:00,174.52,174.55,174.43,174.47,13134.0,173.4103,173.4401,173.3208,173.3606,13134.0
2024-12-05 15:15:00,174.47,174.52,174.42,174.5,29144.0,173.3606,173.4103,173.3109,173.3904,29144.0
2024-12-05 15:20:00,174.54,174.73,174.47,174.57,18638.0,173.4301,173.6189,173.3606,173.4599,18638.0
2024-12-05 15:25:00,174.54,174.61,174.43,174.51,27605.0,173.4301,173.4997,173.3208,173.4003,27605.0
2024-12-05 15:30:00,174.52,174.68,174.38,174.68,19814.0,173.4103,173.5692,173.2711,173.5692,19814.0
2024-12-05 15:35:00,174.67,174.76,174.53,174.53,29385.0,173.5593,173.6487,173.4202,173.4202,29385.0
2024-12-05 15:40:00,174.52,174.94,174.51,174.94,34558.0,173.4103,173.8276,173.4003,173.8276,34558.0
2024-12-05 15:45:00,174.89,175.19,174.84,174.95,39521.0,173.7779,174.076,173.7282,173.8375,39521.0
2024-12-05 15:50:00,174.95,175.02,174.66,174.69,56969.0,173.8375,173.9071,173.5494,173.5792,56969.0
2024-12-05 15:55:00,174.7,174.85,174.61,174.82,106851.0,173.5891,173.7382,173.4997,173.7083,106851.0
2024-12-06 09:30:00,174.77,176.2,174.41,176.2,52446.0,173.6587,175.0796,173.301,175.0796,52446.0
2024-12-06 09:35:00,176.2,176.39,175.58,176.36,19647.0,175.0796,175.2684,174.4635,175.2386,19647.0
2024-12-06 09:40:00,176.49,176.56,175.51,176.46,65156.0,175.3677,175.4373,174.394,175.3379,65156.0
2024-12-06 09:45:00,176.34,176.82,176.02,176.65,32269.0,175.2187,175.6956,174.9007,175.5267,32269.0
2024-12-06 09:50:00,176.68,177.36,176.48,177.36,12797.0,175.5565,176.2322,175.3578,176.2322,12797.0
2024-12-06 09:55:00,176.89,177.55,176.89,177.3,22393.0,175.7652,176.421,175.7652,176.1726,22393.0
2024-12-06 10:00:00,177.27,177.27,176.55,176.69,8587.0,176.1428,176.1428,175.4273,175.5665,8587.0
2024-12-06 10:05:00,176.82,177.1,176.58,176.58,14844.0,175.6956,175.9738,175.4572,175.4572,14844.0
2024-12-06 10:10:00,176.66,176.85,176.54,176.63,29026.0,175.5366,175.7254,175.4174,175.5068,29026.0
2024-12-06 10:15:00,176.61,176.61,176.02,176.02,16541.0,175.487,175.487,174.9007,174.9007,16541.0
2024-12-06 10:20:00,176.09,176.38,175.69,176.22,67785.0,174.9703,175.2584,174.5728,175.0994,67785.0
2024-12-06 10:25:00,176.3,176.44,176.11,176.11,11247.0,175.1789,175.318,174.9901,174.9901,11247.0
2024-12-06 10:30:00,176.19,176.44,176.05,176.4,36200.0,175.0696,175.318,174.9305,175.2783,36200.0
2024-12-06 10:35:00,176.43,176.87,176.32,176.87,16745.0,175.3081,175.7453,175.1988,175.7453,16745.0
2024-12-06 10:40:00,176.72,176.77,176.34,176.64,26992.0,175.5963,175.6459,175.2187,175.5168,26992.0
2024-12-06 10:45:00,176.56,176.95,176.53,176.81,28930.0,175.4373,175.8248,175.4075,175.6857,28930.0
2024-12-06 10:50:00,176.81,177.2,176.81,177.1,10039.0,175.6857,176.0732,175.6857,175.9738,10039.0
2024-12-06 10:55:00,177.1,177.26,176.8,176.91,16414.0,175.9738,176.1328,175.6758,175.7851,16414.0
2024-12-06 11:00:00,176.91,177.01,176.23,176.3,15420.0,175.7851,175.8844,175.1094,175.1789,15420.0
2024-12-06 11:05:00,176.3,176.59,176.09,176.27,116254.0,175.1789,175.4671,174.9703,175.1491,116254.0
2024-12-06 11:10:00,176.29,177.07,176.25,176.97,39674.0,175.169,175.944,175.1293,175.8447,39674.0
2024-12-06 11:15:00,176.97,177.3,176.79,176.96,24287.0,175.8447,176.1726,175.6658,175.8347,24287.0
2024-12-06 11:20:00,176.96,177.12,176.68,176.85,3959.0,175.8347,175.9937,175.5565,175.7254,3959.0
2024-12-06 11:25:00,176.85,176.92,176.61,176.78,10825.0,175.7254,175.795,175.487,175.6559,10825.0
2024-12-06 11:30:00,176.65,176.92,176.49,176.58,8460.0,175.5267,175.795,175.3677,175.4572,8460.0
2024-12-06 11:35:00,176.69,176.77,176.61,176.75,7355.0,175.5665,175.6459,175.487,175.6261,7355.0
2024-12-06 11:40:00,176.72,176.78,176.48,176.49,8517.0,175.5963,175.6559,175.3578,175.3677,8517.0
2024-12-06 11:45:00,176.64,176.76,176.59,176.74,5608.0,175.5168,175.636,175.4671,175.6161,5608.0
2024-12-06 11:50:00,176.74,176.91,176.69,176.7,17522.0,175.6161,175.7851,175.5665,175.5764,17522.0
2024-12-06 11:55:00,176.7,176.71,176.48,176.68,6955.0,175.5764,175.5863,175.3578,175.5565,6955.0
2024-12-06 12:00:00,176.68,176.68,176.42,176.51,4217.0,175.5565,175.5565,175.2982,175.3876,4217.0
2024-12-06 12:05:00,176.55,176.59,176.48,176.54,9253.0,175.4273,175.4671,175.3578,175.4174,9253.0
2024-12-06 12:10:00,176.57,176.57,176.39,176.45,57068.0,175.4472,175.4472,175.2684,175.328,57068.0
2024-12-06 12:15:00,176.47,176.52,176.41,176.52,3200.0,175.3479,175.3975,175.2882,175.3975,3200.0
2024-12-06 12:20:00,176.53,176.54,176.18,176.26,15834.0,175.4075,175.4174,175.0597,175.1392,15834.0
2024-12-06 12:25:00,176.29,176.47,176.25,176.34,7082.0,175.169,175.3479,175.1293,175.2187,7082.0
2024-12-06 12:30:00,176.33,176.34,176.21,176.21,10145.0,175.2087,175.2187,175.0895,175.0895,10145.0
2024-12-06 12:35:00,176.2,176.28,176.2,176.26,3250.0,175.0796,175.1591,175.0796,175.1392,3250.0
2024-12-06 12:40:00,176.29,176.33,176.19,176.23,8710.0,175.169,175.2087,175.0696,175.1094,8710.0
2024-12-06 12:45:00,176.22,176.23,176.09,176.17,4745.0,175.0994,175.1094,174.9703,175.0498,4745.0
2024-12-06 12:50:00,176.17,176.21,176.09,176.16,9714.0,175.0498,175.0895,174.9703,175.0398,9714.0
2024-12-06 12:55:00,176.16,176.17,175.99,176.03,10590.0,175.0398,175.0498,174.8709,174.9107,10590.0
2024-12-06 13:00:00,176.05,176.13,175.99,176.08,9068.0,174.9305,175.01,174.8709,174.9603,9068.0
2024-12-06 13:05:00,176.08,176.12,175.93,176.03,11276.0,174.9603,175.0001,174.8113,174.9107,11276.0
2024-12-06 13:10:00,176.03,176.05,175.77,175.87,15265.0,174.9107,174.9305,174.6523,174.7517,15265.0
2024-12-06 13:15:00,175.87,175.91,175.82,175.91,10433.0,174.7517,174.7914,174.702,174.7914,10433.0
2024-12-06 13:20:00,175.91,175.97,175.62,175.74,8241.0,174.7914,174.851,174.5033,174.6225,8241.0
2024-12-06 13:25:00,175.74,176.03,175.73,175.89,11147.0,174.6225,174.9107,174.6126,174.7715,11147.0
2024-12-06 13:30:00,175.81,176.01,175.78,176.0,9678.0,174.6921,174.8908,174.6622,174.8808,9678.0
2024-12-06 13:35:00,176.0,176.19,175.89,176.07,18111.0,174.8808,175.0696,174.7715,174.9504,18111.0
2024-12-06 13:40:00,176.12,176.36,175.75,176.05,26038.0,175.0001,175.2386,174.6324,174.9305,26038.0
2024-12-06 13:45:00,175.92,176.05,175.55,175.56,21743.0,174.8014,174.9305,174.4337,174.4436,21743.0
2024-12-06 13:50:00,175.53,175.69,175.45,175.67,210735.0,174.4138,174.5728,174.3343,174.5529,210735.0
2024-12-06 13:55:00,175.71,176.03,175.71,175.84,6570.0,174.5927,174.9107,174.5927,174.7219,6570.0
2024-12-06 14:00:00,175.81,175.93,175.74,175.89,5247.0,174.6921,174.8113,174.6225,174.7715,5247.0
2024-12-06 14:05:00,175.89,175.94,175.66,175.74,11271.0,174.7715,174.8212,174.543,174.6225,11271.0
2024-12-06 14:10:00,175.78,175.79,175.59,175.59,5781.0,174.6622,174.6722,174.4735,174.4735,5781.0
2024-12-06 14:15:00,175.65,175.72,175.58,175.58,9402.0,174.5331,174.6026,174.4635,174.4635,9402.0
2024-12-06 14:20:00,175.65,175.65,175.42,175.42,14093.0,174.5331,174.5331,174.3045,174.3045,14093.0
2024-12-06 14:25:00,175.42,175.47,175.32,175.45,8420.0,174.3045,174.3542,174.2052,174.3343,8420.0
2024-12-06 14:30:00,175.41,175.49,175.17,175.28,29835.0,174.2946,174.3741,174.0561,174.1654,29835.0
2024-12-06 14:35:00,175.25,175.34,175.22,175.28,5642.0,174.1356,174.225,174.1058,174.1654,5642.0
2024-12-06 14:40:00,175.28,175.41,175.22,175.41,5906.0,174.1654,174.2946,174.1058,174.2946,5906.0
2024-12-06 14:45:00,175.43,175.69,175.41,175.61,12975.0,174.3145,174.5728,174.2946,174.4933,12975.0
2024-12-06 14:50:00,175.56,175.69,175.49,175.53,17613.0,174.4436,174.5728,174.3741,174.4138,17613.0
2024-12-06 14:55:00,175.49,175.53,175.42,175.46,8615.0,174.3741,174.4138,174.3045,174.3443,8615.0
2024-12-06 15:00:00,175.52,175.56,175.33,175.53,9495.0,174.4039,174.4436,174.2151,174.4138,9495.0
2024-12-06 15:05:00,175.48,175.92,175.48,175.87,16174.0,174.3642,174.8014,174.3642,174.7517,16174.0
2024-12-06 15:10:00,175.87,176.01,175.72,175.81,17546.0,174.7517,174.8908,174.6026,174.6921,17546.0
2024-12-06 15:15:00,175.84,175.84,175.69,175.72,11067.0,174.7219,174.7219,174.5728,174.6026,11067.0
2024-12-06 15:20:00,175.72,175.89,175.67,175.84,8390.0,174.6026,174.7715,174.5529,174.7219,8390.0
2024-12-06 15:25:00,175.81,175.88,175.56,175.56,7303.0,174.6921,174.7616,174.4436,174.4436,7303.0
2024-12-06 15:30:00,175.66,175.7,175.39,175.39,8582.0,174.543,174.5828,174.2747,174.2747,8582.0
2024-12-06 15:35:00,175.46,175.78,175.45,175.7,11538.0,174.3443,174.6622,174.3343,174.5828,11538.0
2024-12-06 15:40:00,175.74,175.74,175.58,175.68,17137.0,174.6225,174.6225,174.4635,174.5629,17137.0
2024-12-06 15:45:00,175.72,175.96,175.66,175.87,25309.0,174.6026,174.8411,174.543,174.7517,25309.0
2024-12-06 15:50:00,175.85,176.1,175.76,176.07,66957.0,174.7318,174.9802,174.6424,174.9504,66957.0
2024-12-06 15:55:00,176.06,176.64,176.03,176.42,111928.0,174.9405,175.5168,174.9107,175.2982,111928.0
2024-12-09 09:30:00,175.88,176.42,175.1,176.08,149118.0,174.7616,175.2982,173.9866,174.9603,149118.0
2024-12-09 09:35:00,176.14,176.53,175.08,175.7,65140.0,175.02,175.4075,173.9667,174.5828,65140.0
2024-12-09 09:40:00,175.9,178.06,175.5,178.06,274588.0,174.7815,176.9277,174.384,176.9277,274588.0
2024-12-09 09:45:00,177.69,178.26,177.65,178.02,13540.0,176.5601,177.1265,176.5204,176.888,13540.0
2024-12-09 09:50:00,178.05,178.32,177.81,177.83,13253.0,176.9178,177.1861,176.6793,176.6992,13253.0
2024-12-09 09:55:00,177.83,177.99,177.51,177.81,18921.0,176.6992,176.8582,176.3812,176.6793,18921.0
2024-12-09 10:00:00,177.72,177.72,177.13,177.6,9989.0,176.5899,176.5899,176.0037,176.4707,9989.0
2024-12-09 10:05:00,177.75,177.98,177.5,177.6,14693.0,176.6197,176.8483,176.3713,176.4707,14693.0
2024-12-09 10:10:00,177.56,177.72,177.34,177.5,13744.0,176.4309,176.5899,176.2123,176.3713,13744.0
2024-12-09 10:15:00,177.54,178.25,177.4,178.09,13671.0,176.4111,177.1165,176.2719,176.9576,13671.0
2024-12-09 10:20:00,178.03,178.67,177.92,178.66,17183.0,176.8979,177.5339,176.7886,177.5239,17183.0
2024-12-09 10:25:00,178.57,178.77,178.34,178.64,17998.0,177.4345,177.6332,177.206,177.5041,17998.0
2024-12-09 10:30:00,178.73,179.06,178.63,178.97,14060.0,177.5935,177.9214,177.4941,177.832,14060.0
2024-12-09 10:35:00,178.98,179.64,178.84,179.44,15090.0,177.8419,178.4977,177.7028,178.299,15090.0
2024-12-09 10:40:00,179.54,179.75,179.41,179.61,12364.0,178.3983,178.607,178.2692,178.4679,12364.0
2024-12-09 10:45:00,179.61,179.61,179.08,179.33,5357.0,178.4679,178.4679,177.9413,178.1897,5357.0
2024-12-09 10:50:00,179.41,179.56,179.24,179.42,4962.0,178.2692,178.4182,178.1002,178.2791,4962.0
2024-12-09 10:55:00,179.31,179.43,179.13,179.32,9390.0,178.1698,178.289,177.9909,178.1797,9390.0
2024-12-09 11:00:00,179.33,179.5,179.16,179.5,10003.0,178.1897,178.3586,178.0207,178.3586,10003.0
2024-12-09 11:05:00,179.48,179.52,179.06,179.18,5941.0,178.3387,178.3785,177.9214,178.0406,5941.0
2024-12-09 11:10:00,179.13,179.37,179.01,179.28,22555.0,177.9909,178.2294,177.8717,178.14,22555.0
2024-12-09 11:15:00,179.15,179.68,179.04,179.57,15517.0,178.0108,178.5374,177.9015,178.4281,15517.0
2024-12-09 11:20:00,179.58,179.79,179.4,179.65,19366.0,178.4381,178.6467,178.2592,178.5076,19366.0
2024-12-09 11:25:00,179.62,179.65,179.19,179.29,27306.0,178.4778,178.5076,178.0506,178.1499,27306.0
2024-12-09 11:30:00,179.29,179.29,178.65,178.66,9892.0,178.1499,178.1499,177.514,177.5239,9892.0
2024-12-09 11:35:00,178.61,178.72,178.38,178.56,13635.0,177.4742,177.5835,177.2457,177.4246,13635.0
2024-12-09 11:40:00,178.51,178.94,178.51,178.9,3128.0,177.3749,177.8021,177.3749,177.7624,3128.0
2024-12-09 11:45:00,178.66,178.95,178.58,178.78,4928.0,177.5239,177.8121,177.4444,177.6432,4928.0
2024-12-09 11:50:00,178.77,178.88,178.59,178.67,6307.0,177.6332,177.7425,177.4544,177.5339,6307.0
2024-12-09 11:55:00,178.67,178.7,178.51,178.64,5642.0,177.5339,177.5637,177.3749,177.5041,5642.0
2024-12-09 12:00:00,178.65,178.65,178.54,178.63,9927.0,177.514,177.514,177.4047,177.4941,9927.0
2024-12-09 12:05:00,178.55,178.6,177.92,177.92,13161.0,177.4146,177.4643,176.7886,176.7886,13161.0
2024-12-09 12:10:00,177.91,178.0,177.79,177.84,13012.0,176.7787,176.8681,176.6595,176.7091,13012.0
2024-12-09 12:15:00,177.97,177.99,177.78,177.95,12585.0,176.8383,176.8582,176.6495,176.8184,12585.0
2024-12-09 12:20:00,178.01,178.01,177.76,177.88,3822.0,176.8781,176.8781,176.6297,176.7489,3822.0
2024-12-09 12:25:00,177.92,178.33,177.83,178.33,20865.0,176.7886,177.196,176.6992,177.196,20865.0
2024-12-09 12:30:00,178.31,178.44,178.23,178.38,21254.0,177.1762,177.3053,177.0967,177.2457,21254.0
2024-12-09 12:35:00,178.42,179.1,178.41,179.1,6806.0,177.2855,177.9611,177.2755,177.9611,6806.0
2024-12-09 12:40:00,179.18,179.18,178.86,178.92,3536.0,178.0406,178.0406,177.7227,177.7823,3536.0
2024-12-09 12:45:00,178.96,179.03,178.84,178.94,6267.0,177.822,177.8916,177.7028,177.8021,6267.0
2024-12-09 12:50:00,178.96,178.96,178.79,178.85,3597.0,177.822,177.822,177.6531,177.7127,3597.0
2024-12-09 12:55:00,178.84,178.87,178.66,178.66,8394.0,177.7028,177.7326,177.5239,177.5239,8394.0
2024-12-09 13:00:00,178.66,178.75,178.56,178.63,3611.0,177.5239,177.6134,177.4246,177.4941,3611.0
2024-12-09 13:05:00,178.61,178.67,178.36,178.45,6540.0,177.4742,177.5339,177.2258,177.3153,6540.0
2024-12-09 13:10:00,178.37,178.47,178.22,178.46,4346.0,177.2358,177.3351,177.0867,177.3252,4346.0
2024-12-09 13:15:00,178.43,178.47,178.38,178.47,3114.0,177.2954,177.3351,177.2457,177.3351,3114.0
2024-12-09 13:20:00,178.47,178.73,178.4,178.65,13265.0,177.3351,177.5935,177.2656,177.514,13265.0
2024-12-09 13:25:00,178.64,178.65,178.47,178.5,3061.0,177.5041,177.514,177.3351,177.3649,3061.0
2024-12-09 13:30:00,178.47,178.67,178.43,178.63,7374.0,177.3351,177.5339,177.2954,177.4941,7374.0
2024-12-09 13:35:00,178.58,178.83,178.56,178.79,6490.0,177.4444,177.6928,177.4246,177.6531,6490.0
2024-12-09 13:40:00,178.83,178.9,178.73,178.76,3354.0,177.6928,177.7624,177.5935,177.6233,3354.0
2024-12-09 13:45:00,178.8,179.02,178.74,178.96,5199.0,177.663,177.8816,177.6034,177.822,5199.0
2024-12-09 13:50:00,178.91,179.0,178.76,178.95,8522.0,177.7723,177.8618,177.6233,177.8121,8522.0
2024-12-09 13:55:00,178.94,179.05,178.84,178.84,6959.0,177.8021,177.9114,177.7028,177.7028,6959.0
2024-12-09 14:00:00,178.83,178.95,178.65,178.75,6805.0,177.6928,177.8121,177.514,177.6134,6805.0
2024-12-09 14:05:00,178.79,178.97,178.73,178.9,9336.0,177.6531,177.832,177.5935,177.7624,9336.0
2024-12-09 14:10:00,178.91,179.09,178.8,178.91,5050.0,177.7723,177.9512,177.663,177.7723,5050.0
2024-12-09 14:15:00,179.06,179.29,179.04,179.28,4801.0,177.9214,178.1499,177.9015,178.14,4801.0
2024-12-09 14:20:00,179.29,179.4,179.21,179.39,6083.0,178.1499,178.2592,178.0704,178.2493,6083.0
2024-12-09 14:25:00,179.31,179.64,179.31,179.62,9588.0,178.1698,178.4977,178.1698,178.4778,9588.0
2024-12-09 14:30:00,179.52,179.53,179.41,179.41,5333.0,178.3785,178.3884,178.2692,178.2692,5333.0
2024-12-09 14:35:00,179.45,179.46,179.26,179.31,7782.0,178.3089,178.3188,178.1201,178.1698,7782.0
2024-12-09 14:40:00,179.33,179.55,179.25,179.43,15842.0,178.1897,178.4083,178.1102,178.289,15842.0
2024-12-09 14:45:00,179.46,179.54,179.26,179.45,19939.0,178.3188,178.3983,178.1201,178.3089,19939.0
2024-12-09 14:50:00,179.42,179.63,179.36,179.57,6184.0,178.2791,178.4878,178.2195,178.4281,6184.0
2024-12-09 14:55:00,179.54,179.6,179.34,179.34,5093.0,178.3983,178.458,178.1996,178.1996,5093.0
2024-12-09 15:00:00,179.37,179.37,179.13,179.13,8888.0,178.2294,178.2294,177.9909,177.9909,8888.0
2024-12-09 15:05:00,179.19,179.3,179.13,179.29,4565.0,178.0506,178.1599,177.9909,178.1499,4565.0
2024-12-09 15:10:00,179.22,179.41,179.04,179.12,14499.0,178.0804,178.2692,177.9015,177.981,14499.0
2024-12-09 15:15:00,179.07,179.25,178.99,179.16,19140.0,177.9313,178.1102,177.8518,178.0207,19140.0
2024-12-09 15:20:00,179.16,179.27,179.05,179.11,9779.0,178.0207,178.1301,177.9114,177.9711,9779.0
2024-12-09 15:25:00,179.11,179.45,179.11,179.4,6739.0,177.9711,178.3089,177.9711,178.2592,6739.0
2024-12-09 15:30:00,179.35,179.35,179.17,179.17,5865.0,178.2095,178.2095,178.0307,178.0307,5865.0
2024-12-09 15:35:00,179.14,179.29,179.1,179.14,9640.0,178.0009,178.1499,177.9611,178.0009,9640.0
2024-12-09 15:40:00,179.13,179.15,178.97,179.0,16757.0,177.9909,178.0108,177.832,177.8618,16757.0
2024-12-09 15:45:00,179.04,179.1,178.89,178.91,13905.0,177.9015,177.9611,177.7525,177.7723,13905.0
2024-12-09 15:50:00,178.91,178.93,178.49,178.55,21080.0,177.7723,177.7922,177.355,177.4146,21080.0
2024-12-09 15:55:00,178.51,178.54,178.11,178.22,126632.0,177.3749,177.4047,176.9774,177.0867,126632.0
2024-12-10 09:30:00,177.88,178.31,176.36,176.97,51589.0,176.7489,177.1762,175.2386,175.8447,51589.0
2024-12-10 09:35:00,177.41,178.09,177.05,178.09,10233.0,176.2819,176.9576,175.9242,176.9576,10233.0
2024-12-10 09:40:00,178.03,178.03,177.13,177.34,10960.0,176.8979,176.8979,176.0037,176.2123,10960.0
2024-12-10 09:45:00,177.29,178.05,177.09,177.3,24283.0,176.1626,176.9178,175.9639,176.1726,24283.0
2024-12-10 09:50:00,177.13,177.4,177.11,177.4,13358.0,176.0037,176.2719,175.9838,176.2719,13358.0
2024-12-10 09:55:00,177.4,177.79,177.34,177.7,15723.0,176.2719,176.6595,176.2123,176.57,15723.0
2024-12-10 10:00:00,177.65,177.66,176.84,177.07,9201.0,176.5204,176.5303,175.7155,175.944,9201.0
2024-12-10 10:05:00,177.09,177.1,176.86,176.92,9202.0,175.9639,175.9738,175.7354,175.795,9202.0
2024-12-10 10:10:00,176.83,177.01,176.53,176.6,6443.0,175.7056,175.8844,175.4075,175.477,6443.0
2024-12-10 10:15:00,176.69,176.76,176.39,176.6,6318.0,175.5665,175.636,175.2684,175.477,6318.0
2024-12-10 10:20:00,176.68,176.89,176.66,176.79,5834.0,175.5565,175.7652,175.5366,175.6658,5834.0
2024-12-10 10:25:00,176.82,176.82,176.59,176.67,4766.0,175.6956,175.6956,175.4671,175.5466,4766.0
2024-12-10 10:30:00,176.74,176.84,176.46,176.59,4734.0,175.6161,175.7155,175.3379,175.4671,4734.0
2024-12-10 10:35:00,176.59,177.0,176.59,176.87,9907.0,175.4671,175.8745,175.4671,175.7453,9907.0
2024-12-10 10:40:00,176.85,177.19,176.78,177.19,16364.0,175.7254,176.0633,175.6559,176.0633,16364.0
2024-12-10 10:45:00,177.21,177.44,177.16,177.33,5508.0,176.0831,176.3117,176.0335,176.2024,5508.0
2024-12-10 10:50:00,177.47,177.49,177.33,177.41,4381.0,176.3415,176.3614,176.2024,176.2819,4381.0
2024-12-10 10:55:00,177.41,177.81,177.4,177.67,7395.0,176.2819,176.6793,176.2719,176.5402,7395.0
2024-12-10 11:00:00,177.67,177.85,177.63,177.78,10453.0,176.5402,176.7191,176.5005,176.6495,10453.0
2024-12-10 11:05:00,177.65,177.88,177.65,177.85,7798.0,176.5204,176.7489,176.5204,176.7191,7798.0
2024-12-10 11:10:00,177.85,177.97,177.81,177.93,4622.0,176.7191,176.8383,176.6793,176.7986,4622.0
2024-12-10 11:15:00,177.82,177.93,177.69,177.7,4695.0,176.6893,176.7986,176.5601,176.57,4695.0
2024-12-10 11:20:00,177.68,177.89,177.65,177.89,5002.0,176.5502,176.7588,176.5204,176.7588,5002.0
2024-12-10 11:25:00,177.91,178.21,177.91,178.18,3522.0,176.7787,177.0768,176.7787,177.047,3522.0
2024-12-10 11:30:00,178.19,178.34,178.09,178.3,4483.0,177.0569,177.206,176.9576,177.1662,4483.0
2024-12-10 11:35:00,178.3,178.44,178.29,178.32,3719.0,177.1662,177.3053,177.1563,177.1861,3719.0
2024-12-10 11:40:00,178.32,178.43,178.22,178.23,5162.0,177.1861,177.2954,177.0867,177.0967,5162.0
2024-12-10 11:45:00,178.22,178.32,178.04,178.19,4876.0,177.0867,177.1861,176.9079,177.0569,4876.0
2024-12-10 11:50:00,178.23,178.26,177.96,177.96,4724.0,177.0967,177.1265,176.8284,176.8284,4724.0
2024-12-10 11:55:00,177.98,178.03,177.92,177.93,1968.0,176.8483,176.8979,176.7886,176.7986,1968.0
2024-12-10 12:00:00,178.08,178.08,178.0,178.05,3273.0,176.9476,176.9476,176.8681,176.9178,3273.0
2024-12-10 12:05:00,178.05,178.39,178.05,178.32,4008.0,176.9178,177.2556,176.9178,177.1861,4008.0
2024-12-10 12:10:00,178.38,178.51,178.26,178.33,7050.0,177.2457,177.3749,177.1265,177.196,7050.0
2024-12-10 12:15:00,178.4,178.42,178.27,178.41,2020.0,177.2656,177.2855,177.1364,177.2755,2020.0
2024-12-10 12:20:00,178.37,178.37,178.09,178.11,5488.0,177.2358,177.2358,176.9576,176.9774,5488.0
2024-12-10 12:25:00,178.17,178.26,178.09,178.19,6404.0,177.037,177.1265,176.9576,177.0569,6404.0
2024-12-10 12:30:00,178.1,178.23,177.99,178.1,5115.0,176.9675,177.0967,176.8582,176.9675,5115.0
2024-12-10 12:35:00,178.09,178.1,177.9,177.98,5088.0,176.9576,176.9675,176.7688,176.8483,5088.0
2024-12-10 12:40:00,177.95,178.17,177.89,178.15,4157.0,176.8184,177.037,176.7588,177.0172,4157.0
2024-12-10 12:45:00,178.12,178.16,177.97,178.08,2805.0,176.9874,177.0271,176.8383,176.9476,2805.0
2024-12-10 12:50:00,178.08,178.27,177.98,178.1,3131.0,176.9476,177.1364,176.8483,176.9675,3131.0
2024-12-10 12:55:00,177.96,178.12,177.85,178.12,12346.0,176.8284,176.9874,176.7191,176.9874,12346.0
2024-12-10 13:00:00,178.12,178.3,178.08,178.19,5093.0,176.9874,177.1662,176.9476,177.0569,5093.0
2024-12-10 13:05:00,178.17,178.35,178.17,178.31,1864.0,177.037,177.2159,177.037,177.1762,1864.0
2024-12-10 13:10:00,178.31,178.31,178.19,178.19,2682.0,177.1762,177.1762,177.0569,177.0569,2682.0
2024-12-10 13:15:00,178.27,178.36,178.14,178.14,6372.0,177.1364,177.2258,177.0072,177.0072,6372.0
2024-12-10 13:20:00,178.1,178.21,178.1,178.17,3658.0,176.9675,177.0768,176.9675,177.037,3658.0
2024-12-10 13:25:00,178.08,178.15,178.05,178.08,2073.0,176.9476,177.0172,176.9178,176.9476,2073.0
2024-12-10 13:30:00,177.99,178.14,177.93,177.98,6092.0,176.8582,177.0072,176.7986,176.8483,6092.0
2024-12-10 13:35:00,177.96,178.15,177.95,178.13,4419.0,176.8284,177.0172,176.8184,176.9973,4419.0
2024-12-10 13:40:00,178.13,178.18,178.06,178.18,5634.0,176.9973,177.047,176.9277,177.047,5634.0
2024-12-10 13:45:00,178.22,178.29,178.14,178.24,4014.0,177.0867,177.1563,177.0072,177.1066,4014.0
2024-12-10 13:50:00,178.23,178.38,178.23,178.29,2867.0,177.0967,177.2457,177.0967,177.1563,2867.0
2024-12-10 13:55:00,178.26,178.33,178.24,178.29,2700.0,177.1265,177.196,177.1066,177.1563,2700.0
2024-12-10 14:00:00,178.3,178.36,178.18,178.18,4089.0,177.1662,177.2258,177.047,177.047,4089.0
2024-12-10 14:05:00,178.17,178.2,178.03,178.07,3216.0,177.037,177.0669,176.8979,176.9377,3216.0
2024-12-10 14:10:00,178.08,178.08,177.96,178.05,6010.0,176.9476,176.9476,176.8284,176.9178,6010.0
2024-12-10 14:15:00,178.06,178.23,178.05,178.22,4851.0,176.9277,177.0967,176.9178,177.0867,4851.0
2024-12-10 14:20:00,178.22,178.22,177.86,177.92,4676.0,177.0867,177.0867,176.729,176.7886,4676.0
2024-12-10 14:25:00,177.86,177.94,177.74,177.94,7550.0,176.729,176.8085,176.6098,176.8085,7550.0
2024-12-10 14:30:00,177.91,177.98,177.83,177.89,14565.0,176.7787,176.8483,176.6992,176.7588,14565.0
2024-12-10 14:35:00,177.93,178.07,177.89,178.07,3932.0,176.7986,176.9377,176.7588,176.9377,3932.0
2024-12-10 14:40:00,178.07,178.17,178.0,178.0,6461.0,176.9377,177.037,176.8681,176.8681,6461.0
2024-12-10 14:45:00,178.01,178.25,177.98,178.25,4209.0,176.8781,177.1165,176.8483,177.1165,4209.0
2024-12-10 14:50:00,178.25,178.3,177.99,177.99,6763.0,177.1165,177.1662,176.8582,176.8582,6763.0
2024-12-10 14:55:00,178.04,178.12,177.95,178.06,10690.0,176.9079,176.9874,176.8184,176.9277,10690.0
2024-12-10 15:00:00,178.06,178.12,177.87,177.97,8917.0,176.9277,176.9874,176.739,176.8383,8917.0
2024-12-10 15:05:00,178.04,178.12,177.89,177.92,4033.0,176.9079,176.9874,176.7588,176.7886,4033.0
2024-12-10 15:10:00,177.96,177.98,177.83,177.83,5630.0,176.8284,176.8483,176.6992,176.6992,5630.0
2024-12-10 15:15:00,177.85,177.85,177.62,177.64,6331.0,176.7191,176.7191,176.4905,176.5104,6331.0
2024-12-10 15:20:00,177.68,177.68,177.32,177.35,16734.0,176.5502,176.5502,176.1924,176.2223,16734.0
2024-12-10 15:25:00,177.34,177.35,177.16,177.2,9446.0,176.2123,176.2223,176.0335,176.0732,9446.0
2024-12-10 15:30:00,177.17,177.17,176.83,177.05,13024.0,176.0434,176.0434,175.7056,175.9242,13024.0
2024-12-10 15:35:00,177.04,177.05,176.8,176.85,9203.0,175.9142,175.9242,175.6758,175.7254,9203.0
2024-12-10 15:40:00,176.88,176.9,176.71,176.81,9306.0,175.7552,175.7751,175.5863,175.6857,9306.0
2024-12-10 15:45:00,176.8,176.85,176.64,176.81,10595.0,175.6758,175.7254,175.5168,175.6857,10595.0
2024-12-10 15:50:00,176.73,176.73,176.33,176.33,24323.0,175.6062,175.6062,175.2087,175.2087,24323.0
2024-12-10 15:55:00,176.36,176.77,176.2,176.71,146042.0,175.2386,175.6459,175.0796,175.5863,146042.0
2024-12-11 09:30:00,176.26,177.44,175.81,177.14,37852.0,175.1392,176.3117,174.6921,176.0136,37852.0
2024-12-11 09:35:00,177.2,178.31,177.01,178.25,3996.0,176.0732,177.1762,175.8844,177.1165,3996.0
2024-12-11 09:40:00,178.26,178.38,177.45,177.79,9491.0,177.1265,177.2457,176.3216,176.6595,9491.0
2024-12-11 09:45:00,177.56,178.04,177.56,177.66,10469.0,176.4309,176.9079,176.4309,176.5303,10469.0
2024-12-11 09:50:00,177.67,177.79,177.4,177.61,20515.0,176.5402,176.6595,176.2719,176.4806,20515.0
2024-12-11 09:55:00,177.62,177.7,177.02,177.08,17673.0,176.4905,176.57,175.8944,175.954,17673.0
2024-12-11 10:00:00,177.06,177.3,176.41,176.41,12635.0,175.9341,176.1726,175.2882,175.2882,12635.0
2024-12-11 10:05:00,176.58,176.78,176.31,176.62,12216.0,175.4572,175.6559,175.1889,175.4969,12216.0
2024-12-11 10:10:00,176.75,177.16,176.63,176.98,8396.0,175.6261,176.0335,175.5068,175.8546,8396.0
2024-12-11 10:15:00,176.88,177.25,176.87,177.0,5805.0,175.7552,176.1229,175.7453,175.8745,5805.0
2024-12-11 10:20:00,177.05,177.53,177.05,177.29,5944.0,175.9242,176.4011,175.9242,176.1626,5944.0
2024-12-11 10:25:00,177.28,177.39,176.91,177.09,9234.0,176.1527,176.262,175.7851,175.9639,9234.0
2024-12-11 10:30:00,177.19,177.32,176.84,176.92,32903.0,176.0633,176.1924,175.7155,175.795,32903.0
2024-12-11 10:35:00,176.91,177.21,176.89,177.15,4665.0,175.7851,176.0831,175.7652,176.0235,4665.0
2024-12-11 10:40:00,177.28,177.55,177.14,177.49,4437.0,176.1527,176.421,176.0136,176.3614,4437.0
2024-12-11 10:45:00,177.43,177.79,177.35,177.53,11286.0,176.3018,176.6595,176.2223,176.4011,11286.0
2024-12-11 10:50:00,177.52,177.68,177.34,177.55,7561.0,176.3912,176.5502,176.2123,176.421,7561.0
2024-12-11 10:55:00,177.62,177.75,177.34,177.34,6197.0,176.4905,176.6197,176.2123,176.2123,6197.0
2024-12-11 11:00:00,177.29,177.29,176.87,176.88,8082.0,176.1626,176.1626,175.7453,175.7552,8082.0
2024-12-11 11:05:00,176.89,176.92,176.71,176.86,15205.0,175.7652,175.795,175.5863,175.7354,15205.0
2024-12-11 11:10:00,176.83,177.03,176.82,176.86,7655.0,175.7056,175.9043,175.6956,175.7354,7655.0
2024-12-11 11:15:00,176.92,177.0,176.8,177.0,4646.0,175.795,175.8745,175.6758,175.8745,4646.0
2024-12-11 11:20:00,176.9,177.25,176.86,177.25,10049.0,175.7751,176.1229,175.7354,176.1229,10049.0
2024-12-11 11:25:00,177.15,177.45,177.14,177.29,7717.0,176.0235,176.3216,176.0136,176.1626,7717.0
2024-12-11 11:30:00,177.33,177.51,177.32,177.42,5659.0,176.2024,176.3812,176.1924,176.2918,5659.0
2024-12-11 11:35:00,177.48,177.81,177.29,177.62,11624.0,176.3514,176.6793,176.1626,176.4905,11624.0
2024-12-11 11:40:00,177.66,177.99,177.64,177.99,5403.0,176.5303,176.8582,176.5104,176.8582,5403.0
2024-12-11 11:45:00,178.02,178.1,177.75,177.8,5788.0,176.888,176.9675,176.6197,176.6694,5788.0
2024-12-11 11:50:00,177.8,177.91,177.61,177.77,4974.0,176.6694,176.7787,176.4806,176.6396,4974.0
2024-12-11 11:55:00,177.73,177.84,177.63,177.78,5945.0,176.5998,176.7091,176.5005,176.6495,5945.0
2024-12-11 12:00:00,177.69,177.87,177.69,177.82,7813.0,176.5601,176.739,176.5601,176.6893,7813.0
2024-12-11 12:05:00,177.77,177.91,177.7,177.81,9703.0,176.6396,176.7787,176.57,176.6793,9703.0
2024-12-11 12:10:00,177.89,178.02,177.65,177.66,9064.0,176.7588,176.888,176.5204,176.5303,9064.0
2024-12-11 12:15:00,177.56,177.56,177.37,177.43,3814.0,176.4309,176.4309,176.2421,176.3018,3814.0
2024-12-11 12:20:00,177.48,177.51,177.24,177.36,7135.0,176.3514,176.3812,176.113,176.2322,7135.0
2024-12-11 12:25:00,177.34,177.56,177.28,177.56,3689.0,176.2123,176.4309,176.1527,176.4309,3689.0
2024-12-11 12:30:00,177.49,177.61,177.43,177.5,5899.0,176.3614,176.4806,176.3018,176.3713,5899.0
2024-12-11 12:35:00,177.43,177.43,177.24,177.37,5049.0,176.3018,176.3018,176.113,176.2421,5049.0
2024-12-11 12:40:00,177.37,177.48,177.3,177.38,1992.0,176.2421,176.3514,176.1726,176.2521,1992.0
2024-12-11 12:45:00,177.45,177.69,177.35,177.69,4787.0,176.3216,176.5601,176.2223,176.5601,4787.0
2024-12-11 12:50:00,177.69,177.69,177.48,177.66,3651.0,176.5601,176.5601,176.3514,176.5303,3651.0
2024-12-11 12:55:00,177.65,177.68,177.57,177.57,4780.0,176.5204,176.5502,176.4409,176.4409,4780.0
2024-12-11 13:00:00,177.56,177.74,177.56,177.67,2290.0,176.4309,176.6098,176.4309,176.5402,2290.0
2024-12-11 13:05:00,177.51,177.63,177.37,177.37,6228.0,176.3812,176.5005,176.2421,176.2421,6228.0
2024-12-11 13:10:00,177.32,177.56,177.28,177.56,3271.0,176.1924,176.4309,176.1527,176.4309,3271.0
2024-12-11 13:15:00,177.53,177.59,177.51,177.54,3834.0,176.4011,176.4607,176.3812,176.4111,3834.0
2024-12-11 13:20:00,177.59,177.61,177.31,177.45,4985.0,176.4607,176.4806,176.1825,176.3216,4985.0
2024-12-11 13:25:00,177.44,177.55,177.42,177.48,4216.0,176.3117,176.421,176.2918,176.3514,4216.0
2024-12-11 13:30:00,177.42,177.86,177.42,177.75,16240.0,176.2918,176.729,176.2918,176.6197,16240.0
2024-12-11 13:35:00,177.78,177.87,177.54,177.65,8895.0,176.6495,176.739,176.4111,176.5204,8895.0
2024-12-11 13:40:00,177.67,177.78,177.57,177.68,7956.0,176.5402,176.6495,176.4409,176.5502,7956.0
2024-12-11 13:45:00,177.68,177.68,177.41,177.51,6977.0,176.5502,176.5502,176.2819,176.3812,6977.0
2024-12-11 13:50:00,177.44,177.51,177.29,177.31,4905.0,176.3117,176.3812,176.1626,176.1825,4905.0
2024-12-11 13:55:00,177.38,177.52,177.25,177.52,4897.0,176.2521,176.3912,176.1229,176.3912,4897.0
2024-12-11 14:00:00,177.49,177.51,177.3,177.3,10352.0,176.3614,176.3812,176.1726,176.1726,10352.0
2024-12-11 14:05:00,177.31,177.47,177.22,177.41,7095.0,176.1825,176.3415,176.0931,176.2819,7095.0
2024-12-11 14:10:00,177.46,177.62,177.35,177.55,13397.0,176.3316,176.4905,176.2223,176.421,13397.0
2024-12-11 14:15:00,177.5,177.69,177.46,177.57,13239.0,176.3713,176.5601,176.3316,176.4409,13239.0
2024-12-11 14:20:00,177.57,177.76,177.5,177.67,16476.0,176.4409,176.6297,176.3713,176.5402,16476.0
2024-12-11 14:25:00,177.69,178.05,177.66,178.05,9872.0,176.5601,176.9178,176.5303,176.9178,9872.0
2024-12-11 14:30:00,178.06,178.11,177.89,178.05,14293.0,176.9277,176.9774,176.7588,176.9178,14293.0
2024-12-11 14:35:00,178.11,178.14,177.99,178.14,12667.0,176.9774,177.0072,176.8582,177.0072,12667.0
2024-12-11 14:40:00,178.14,178.18,177.89,177.97,14594.0,177.0072,177.047,176.7588,176.8383,14594.0
2024-12-11 14:45:00,177.97,177.99,177.88,177.98,14379.0,176.8383,176.8582,176.7489,176.8483,14379.0
2024-12-11 14:50:00,177.98,178.12,177.94,178.04,10417.0,176.8483,176.9874,176.8085,176.9079,10417.0
2024-12-11 14:55:00,178.01,178.17,177.98,178.1,20177.0,176.8781,177.037,176.8483,176.9675,20177.0
2024-12-11 15:00:00,178.1,178.17,177.93,178.03,16392.0,176.9675,177.037,176.7986,176.8979,16392.0
2024-12-11 15:05:00,178.02,178.09,177.22,177.58,24156.0,176.888,176.9576,176.0931,176.4508,24156.0
2024-12-11 15:10:00,177.53,177.76,177.53,177.65,7621.0,176.4011,176.6297,176.4011,176.5204,7621.0
2024-12-11 15:15:00,177.65,177.71,177.45,177.57,12983.0,176.5204,176.58,176.3216,176.4409,12983.0
2024-12-11 15:20:00,177.59,177.63,177.23,177.32,10481.0,176.4607,176.5005,176.103,176.1924,10481.0
2024-12-11 15:25:00,177.31,177.43,177.29,177.34,10797.0,176.1825,176.3018,176.1626,176.2123,10797.0
2024-12-11 15:30:00,177.34,177.35,177.19,177.26,11671.0,176.2123,176.2223,176.0633,176.1328,11671.0
2024-12-11 15:35:00,177.26,177.3,177.09,177.29,9065.0,176.1328,176.1726,175.9639,176.1626,9065.0
2024-12-11 15:40:00,177.25,177.57,177.23,177.53,19910.0,176.1229,176.4409,176.103,176.4011,19910.0
2024-12-11 15:45:00,177.53,177.53,177.26,177.26,11853.0,176.4011,176.4011,176.1328,176.1328,11853.0
2024-12-11 15:50:00,177.3,177.36,177.19,177.2,17204.0,176.1726,176.2322,176.0633,176.0732,17204.0
2024-12-11 15:55:00,177.18,177.24,177.07,177.21,42874.0,176.0533,176.113,175.944,176.0831,42874.0
2024-12-12 09:30:00,176.95,177.8,176.55,177.79,31925.0,175.8248,176.6694,175.4273,176.6595,31925.0
2024-12-12 09:35:00,177.43,177.82,177.15,177.17,5902.0,176.3018,176.6893,176.0235,176.0434,5902.0
2024-12-12 09:40:00,177.43,178.22,177.13,177.76,7981.0,176.3018,177.0867,176.0037,176.6297,7981.0
2024-12-12 09:45:00,177.58,177.76,177.29,177.56,3523.0,176.4508,176.6297,176.1626,176.4309,3523.0
2024-12-12 09:50:00,177.84,177.85,177.18,177.37,4459.0,176.7091,176.7191,176.0533,176.2421,4459.0
2024-12-12 09:55:00,177.25,177.58,177.05,177.58,5083.0,176.1229,176.4508,175.9242,176.4508,5083.0
2024-12-12 10:00:00,177.47,177.61,177.01,177.41,8432.0,176.3415,176.4806,175.8844,176.2819,8432.0
2024-12-12 10:05:00,177.38,177.46,176.87,177.06,7092.0,176.2521,176.3316,175.7453,175.9341,7092.0
2024-12-12 10:10:00,177.03,177.72,176.94,177.56,7166.0,175.9043,176.5899,175.8149,176.4309,7166.0
2024-12-12 10:15:00,177.41,177.63,177.29,177.54,4967.0,176.2819,176.5005,176.1626,176.4111,4967.0
2024-12-12 10:20:00,177.55,177.87,177.3,177.79,3002.0,176.421,176.739,176.1726,176.6595,3002.0
2024-12-12 10:25:00,177.69,177.96,177.69,177.84,3460.0,176.5601,176.8284,176.5601,176.7091,3460.0
2024-12-12 10:30:00,177.84,178.09,177.84,178.09,5167.0,176.7091,176.9576,176.7091,176.9576,5167.0
2024-12-12 10:35:00,178.15,178.19,177.93,178.1,5221.0,177.0172,177.0569,176.7986,176.9675,5221.0
2024-12-12 10:40:00,178.11,178.16,177.75,178.0,7727.0,176.9774,177.0271,176.6197,176.8681,7727.0
2024-12-12 10:45:00,178.06,178.23,177.87,177.9,10133.0,176.9277,177.0967,176.739,176.7688,10133.0
2024-12-12 10:50:00,177.98,177.99,177.73,177.86,4855.0,176.8483,176.8582,176.5998,176.729,4855.0
2024-12-12 10:55:00,177.88,177.95,177.57,177.57,9025.0,176.7489,176.8184,176.4409,176.4409,9025.0
2024-12-12 11:00:00,177.64,178.21,177.49,178.14,14301.0,176.5104,177.0768,176.3614,177.0072,14301.0
2024-12-12 11:05:00,178.21,178.57,178.13,178.56,35492.0,177.0768,177.4345,176.9973,177.4246,35492.0
2024-12-12 11:10:00,178.44,178.81,178.44,178.75,10119.0,177.3053,177.673,177.3053,177.6134,10119.0
2024-12-12 11:15:00,178.8,178.96,178.71,178.73,11048.0,177.663,177.822,177.5736,177.5935,11048.0
2024-12-12 11:20:00,178.75,178.94,178.66,178.88,2046.0,177.6134,177.8021,177.5239,177.7425,2046.0
2024-12-12 11:25:00,178.89,178.92,178.78,178.84,6290.0,177.7525,177.7823,177.6432,177.7028,6290.0
2024-12-12 11:30:00,178.83,179.35,178.83,179.15,25444.0,177.6928,178.2095,177.6928,178.0108,25444.0
2024-12-12 11:35:00,179.19,179.22,178.91,179.12,9602.0,178.0506,178.0804,177.7723,177.981,9602.0
2024-12-12 11:40:00,179.12,179.12,178.72,178.81,11648.0,177.981,177.981,177.5835,177.673,11648.0
2024-12-12 11:45:00,178.9,178.9,178.72,178.84,3211.0,177.7624,177.7624,177.5835,177.7028,3211.0
2024-12-12 11:50:00,178.91,178.95,178.77,178.77,5597.0,177.7723,177.8121,177.6332,177.6332,5597.0
2024-12-12 11:55:00,178.74,178.79,178.47,178.59,6406.0,177.6034,177.6531,177.3351,177.4544,6406.0
2024-12-12 12:00:00,178.51,178.59,178.27,178.34,12041.0,177.3749,177.4544,177.1364,177.206,12041.0
2024-12-12 12:05:00,178.27,178.52,178.27,178.41,7003.0,177.1364,177.3848,177.1364,177.2755,7003.0
2024-12-12 12:10:00,178.43,178.44,178.24,178.34,9815.0,177.2954,177.3053,177.1066,177.206,9815.0
2024-12-12 12:15:00,178.34,178.77,178.27,178.76,13306.0,177.206,177.6332,177.1364,177.6233,13306.0
2024-12-12 12:20:00,178.69,178.77,178.47,178.65,7851.0,177.5537,177.6332,177.3351,177.514,7851.0
2024-12-12 12:25:00,178.66,178.78,178.58,178.59,6121.0,177.5239,177.6432,177.4444,177.4544,6121.0
2024-12-12 12:30:00,178.7,178.8,178.65,178.66,5368.0,177.5637,177.663,177.514,177.5239,5368.0
2024-12-12 12:35:00,178.72,178.76,178.57,178.67,4375.0,177.5835,177.6233,177.4345,177.5339,4375.0
2024-12-12 12:40:00,178.72,178.9,178.54,178.75,13885.0,177.5835,177.7624,177.4047,177.6134,13885.0
2024-12-12 12:45:00,178.92,179.0,178.75,178.96,8515.0,177.7823,177.8618,177.6134,177.822,8515.0
2024-12-12 12:50:00,178.94,178.95,178.28,178.39,4605.0,177.8021,177.8121,177.1463,177.2556,4605.0
2024-12-12 12:55:00,178.4,178.77,178.31,178.56,21526.0,177.2656,177.6332,177.1762,177.4246,21526.0
2024-12-12 13:00:00,178.72,178.84,178.55,178.56,7845.0,177.5835,177.7028,177.4146,177.4246,7845.0
2024-12-12 13:05:00,178.56,178.85,178.47,178.64,5896.0,177.4246,177.7127,177.3351,177.5041,5896.0
2024-12-12 13:10:00,178.74,178.75,178.57,178.71,3096.0,177.6034,177.6134,177.4345,177.5736,3096.0
2024-12-12 13:15:00,178.71,178.72,178.55,178.61,6026.0,177.5736,177.5835,177.4146,177.4742,6026.0
2024-12-12 13:20:00,178.67,178.95,178.66,178.86,17893.0,177.5339,177.8121,177.5239,177.7227,17893.0
2024-12-12 13:25:00,178.79,178.88,178.7,178.79,9132.0,177.6531,177.7425,177.5637,177.6531,9132.0
2024-12-12 13:30:00,178.81,179.0,178.73,179.0,8983.0,177.673,177.8618,177.5935,177.8618,8983.0
2024-12-12 13:35:00,179.0,179.15,178.95,178.95,11329.0,177.8618,178.0108,177.8121,177.8121,11329.0
2024-12-12 13:40:00,178.98,179.04,178.64,178.72,4318.0,177.8419,177.9015,177.5041,177.5835,4318.0
2024-12-12 13:45:00,178.68,178.76,178.64,178.64,1804.0,177.5438,177.6233,177.5041,177.5041,1804.0
2024-12-12 13:50:00,178.75,178.94,178.63,178.93,9817.0,177.6134,177.8021,177.4941,177.7922,9817.0
2024-12-12 13:55:00,178.88,178.93,178.48,178.49,11223.0,177.7425,177.7922,177.3451,177.355,11223.0
2024-12-12 14:00:00,178.4,178.6,178.31,178.56,4843.0,177.2656,177.4643,177.1762,177.4246,4843.0
2024-12-12 14:05:00,178.53,178.61,178.37,178.45,4401.0,177.3948,177.4742,177.2358,177.3153,4401.0
2024-12-12 14:10:00,178.48,178.63,178.42,178.48,5590.0,177.3451,177.4941,177.2855,177.3451,5590.0
2024-12-12 14:15:00,178.56,178.85,178.44,178.84,14266.0,177.4246,177.7127,177.3053,177.7028,14266.0
2024-12-12 14:20:00,178.65,179.07,178.63,178.64,17521.0,177.514,177.9313,177.4941,177.5041,17521.0
2024-12-12 14:25:00,178.61,179.05,178.47,178.81,8789.0,177.4742,177.9114,177.3351,177.673,8789.0
2024-12-12 14:30:00,178.77,178.85,178.66,178.73,7729.0,177.6332,177.7127,177.5239,177.5935,7729.0
2024-12-12 14:35:00,178.73,178.81,178.66,178.75,5893.0,177.5935,177.673,177.5239,177.6134,5893.0
2024-12-12 14:40:00,178.66,178.84,178.65,178.79,7863.0,177.5239,177.7028,177.514,177.6531,7863.0
2024-12-12 14:45:00,178.75,178.83,178.7,178.78,6072.0,177.6134,177.6928,177.5637,177.6432,6072.0
2024-12-12 14:50:00,178.78,178.88,178.63,178.77,21201.0,177.6432,177.7425,177.4941,177.6332,21201.0
2024-12-12 14:55:00,178.77,178.83,178.67,178.75,9598.0,177.6332,177.6928,177.5339,177.6134,9598.0
2024-12-12 15:00:00,178.75,178.97,178.66,178.97,14969.0,177.6134,177.832,177.5239,177.832,14969.0
2024-12-12 15:05:00,178.87,179.45,178.72,179.34,17051.0,177.7326,178.3089,177.5835,178.1996,17051.0
2024-12-12 15:10:00,179.34,179.34,179.02,179.08,24919.0,178.1996,178.1996,177.8816,177.9413,24919.0
2024-12-12 15:15:00,179.05,179.18,178.88,179.17,4430.0,177.9114,178.0406,177.7425,178.0307,4430.0
2024-12-12 15:20:00,179.09,179.37,179.08,179.18,7141.0,177.9512,178.2294,177.9413,178.0406,7141.0
2024-12-12 15:25:00,179.19,179.53,179.15,179.46,22689.0,178.0506,178.3884,178.0108,178.3188,22689.0
2024-12-12 15:30:00,179.42,179.58,179.23,179.5,19064.0,178.2791,178.4381,178.0903,178.3586,19064.0
2024-12-12 15:35:00,179.43,179.47,179.17,179.28,13111.0,178.289,178.3288,178.0307,178.14,13111.0
2024-12-12 15:40:00,179.25,179.44,179.2,179.41,9070.0,178.1102,178.299,178.0605,178.2692,9070.0
2024-12-12 15:45:00,179.43,179.7,179.32,179.43,17504.0,178.289,178.5573,178.1797,178.289,17504.0
2024-12-12 15:50:00,179.36,179.37,179.05,179.11,22151.0,178.2195,178.2294,177.9114,177.9711,22151.0
2024-12-12 15:55:00,179.11,179.16,178.81,178.84,131378.0,177.9711,178.0207,177.673,177.7028,131378.0
2024-12-13 09:30:00,178.98,181.85,178.73,181.64,78475.0,177.8419,180.6936,177.5935,180.485,78475.0
2024-12-13 09:35:00,181.64,181.64,180.09,180.84,16476.0,180.485,180.485,178.9448,179.6901,16476.0
2024-12-13 09:40:00,180.99,180.99,179.84,179.84,22984.0,179.8391,179.8391,178.6964,178.6964,22984.0
2024-12-13 09:45:00,179.95,180.24,179.29,179.52,30429.0,178.8057,179.0939,178.1499,178.3785,30429.0
2024-12-13 09:50:00,179.52,179.8,179.01,179.14,14832.0,178.3785,178.6567,177.8717,178.0009,14832.0
2024-12-13 09:55:00,179.31,179.68,179.17,179.54,14520.0,178.1698,178.5374,178.0307,178.3983,14520.0
2024-12-13 10:00:00,179.47,179.52,178.32,178.32,16675.0,178.3288,178.3785,177.1861,177.1861,16675.0
2024-12-13 10:05:00,178.32,178.43,177.59,177.68,22586.0,177.1861,177.2954,176.4607,176.5502,22586.0
2024-12-13 10:10:00,177.67,177.83,177.24,177.24,10154.0,176.5402,176.6992,176.113,176.113,10154.0
2024-12-13 10:15:00,177.3,177.52,176.79,177.33,17395.0,176.1726,176.3912,175.6658,176.2024,17395.0
2024-12-13 10:20:00,177.31,177.47,177.0,177.01,5787.0,176.1825,176.3415,175.8745,175.8844,5787.0
2024-12-13 10:25:00,177.02,177.66,176.93,177.46,38961.0,175.8944,176.5303,175.8049,176.3316,38961.0
2024-12-13 10:30:00,177.47,177.61,177.11,177.11,7532.0,176.3415,176.4806,175.9838,175.9838,7532.0
2024-12-13 10:35:00,177.16,177.27,177.0,177.04,14519.0,176.0335,176.1428,175.8745,175.9142,14519.0
2024-12-13 10:40:00,177.15,177.27,176.93,176.99,11403.0,176.0235,176.1428,175.8049,175.8645,11403.0
2024-12-13 10:45:00,176.9,177.09,176.89,176.98,9760.0,175.7751,175.9639,175.7652,175.8546,9760.0
2024-12-13 10:50:00,176.9,176.99,176.62,176.71,54780.0,175.7751,175.8645,175.4969,175.5863,54780.0
2024-12-13 10:55:00,176.78,177.58,176.67,177.58,11724.0,175.6559,176.4508,175.5466,176.4508,11724.0
2024-12-13 11:00:00,177.42,177.76,177.36,177.46,4002.0,176.2918,176.6297,176.2322,176.3316,4002.0
2024-12-13 11:05:00,177.46,177.93,177.45,177.93,4591.0,176.3316,176.7986,176.3216,176.7986,4591.0
2024-12-13 11:10:00,177.81,178.07,177.81,177.88,4175.0,176.6793,176.9377,176.6793,176.7489,4175.0
2024-12-13 11:15:00,177.88,178.15,177.71,177.71,7013.0,176.7489,177.0172,176.58,176.58,7013.0
2024-12-13 11:20:00,177.89,178.15,177.86,178.02,6107.0,176.7588,177.0172,176.729,176.888,6107.0
2024-12-13 11:25:00,178.1,178.28,177.88,178.17,11003.0,176.9675,177.1463,176.7489,177.037,11003.0
2024-12-13 11:30:00,178.27,178.3,178.06,178.21,6261.0,177.1364,177.1662,176.9277,177.0768,6261.0
2024-12-13 11:35:00,178.25,178.29,178.07,178.11,4708.0,177.1165,177.1563,176.9377,176.9774,4708.0
2024-12-13 11:40:00,178.23,178.3,178.19,178.3,2209.0,177.0967,177.1662,177.0569,177.1662,2209.0
2024-12-13 11:45:00,178.28,178.32,177.93,177.99,6283.0,177.1463,177.1861,176.7986,176.8582,6283.0
2024-12-13 11:50:00,178.04,178.09,177.93,177.97,4553.0,176.9079,176.9576,176.7986,176.8383,4553.0
2024-12-13 11:55:00,177.93,178.06,177.9,178.05,4287.0,176.7986,176.9277,176.7688,176.9178,4287.0
2024-12-13 12:00:00,178.01,178.12,177.86,177.92,3108.0,176.8781,176.9874,176.729,176.7886,3108.0
2024-12-13 12:05:00,177.85,177.96,177.73,177.86,2664.0,176.7191,176.8284,176.5998,176.729,2664.0
2024-12-13 12:10:00,177.86,177.88,177.52,177.64,6403.0,176.729,176.7489,176.3912,176.5104,6403.0
2024-12-13 12:15:00,177.56,177.66,177.46,177.47,3114.0,176.4309,176.5303,176.3316,176.3415,3114.0
2024-12-13 12:20:00,177.41,177.57,177.41,177.57,3671.0,176.2819,176.4409,176.2819,176.4409,3671.0
2024-12-13 12:25:00,177.5,177.66,177.37,177.66,7433.0,176.3713,176.5303,176.2421,176.5303,7433.0
2024-12-13 12:30:00,177.64,177.67,177.44,177.5,5397.0,176.5104,176.5402,176.3117,176.3713,5397.0
2024-12-13 12:35:00,177.5,177.54,177.35,177.36,5813.0,176.3713,176.4111,176.2223,176.2322,5813.0
2024-12-13 12:40:00,177.36,177.75,177.36,177.71,2359.0,176.2322,176.6197,176.2322,176.58,2359.0
2024-12-13 12:45:00,177.71,177.81,177.59,177.66,5867.0,176.58,176.6793,176.4607,176.5303,5867.0
2024-12-13 12:50:00,177.7,177.75,177.58,177.58,800.0,176.57,176.6197,176.4508,176.4508,800.0
2024-12-13 12:55:00,177.58,177.84,177.58,177.84,4825.0,176.4508,176.7091,176.4508,176.7091,4825.0
2024-12-13 13:00:00,177.87,177.87,177.75,177.84,3315.0,176.739,176.739,176.6197,176.7091,3315.0
2024-12-13 13:05:00,177.86,177.88,177.49,177.61,5819.0,176.729,176.7489,176.3614,176.4806,5819.0
2024-12-13 13:10:00,177.58,177.68,177.53,177.53,3100.0,176.4508,176.5502,176.4011,176.4011,3100.0
2024-12-13 13:15:00,177.6,177.77,177.5,177.77,4251.0,176.4707,176.6396,176.3713,176.6396,4251.0
2024-12-13 13:20:00,177.76,177.77,177.64,177.76,2185.0,176.6297,176.6396,176.5104,176.6297,2185.0
2024-12-13 13:25:00,177.71,177.83,177.63,177.82,3848.0,176.58,176.6992,176.5005,176.6893,3848.0
2024-12-13 13:30:00,177.8,177.87,177.66,177.81,3648.0,176.6694,176.739,176.5303,176.6793,3648.0
2024-12-13 13:35:00,177.81,177.97,177.81,177.95,2390.0,176.6793,176.8383,176.6793,176.8184,2390.0
2024-12-13 13:40:00,177.95,178.03,177.89,178.0,5468.0,176.8184,176.8979,176.7588,176.8681,5468.0
2024-12-13 13:45:00,177.99,178.04,177.89,177.89,6455.0,176.8582,176.9079,176.7588,176.7588,6455.0
2024-12-13 13:50:00,177.9,177.92,177.68,177.75,5336.0,176.7688,176.7886,176.5502,176.6197,5336.0
2024-12-13 13:55:00,177.71,177.9,177.7,177.9,3305.0,176.58,176.7688,176.57,176.7688,3305.0
2024-12-13 14:00:00,177.85,178.04,177.85,178.04,1496.0,176.7191,176.9079,176.7191,176.9079,1496.0
2024-12-13 14:05:00,178.06,178.21,178.02,178.21,7919.0,176.9277,177.0768,176.888,177.0768,7919.0
2024-12-13 14:10:00,178.17,178.22,178.04,178.17,4991.0,177.037,177.0867,176.9079,177.037,4991.0
2024-12-13 14:15:00,178.09,178.19,178.03,178.19,1803.0,176.9576,177.0569,176.8979,177.0569,1803.0
2024-12-13 14:20:00,178.2,178.26,178.1,178.13,6766.0,177.0669,177.1265,176.9675,176.9973,6766.0
2024-12-13 14:25:00,178.17,178.27,178.15,178.24,7071.0,177.037,177.1364,177.0172,177.1066,7071.0
2024-12-13 14:30:00,178.25,178.35,178.06,178.14,5492.0,177.1165,177.2159,176.9277,177.0072,5492.0
2024-12-13 14:35:00,178.14,178.44,178.12,178.37,5297.0,177.0072,177.3053,176.9874,177.2358,5297.0
2024-12-13 14:40:00,178.37,178.49,178.34,178.49,3247.0,177.2358,177.355,177.206,177.355,3247.0
2024-12-13 14:45:00,178.4,178.47,178.25,178.25,4645.0,177.2656,177.3351,177.1165,177.1165,4645.0
2024-12-13 14:50:00,178.32,178.44,178.28,178.42,3719.0,177.1861,177.3053,177.1463,177.2855,3719.0
2024-12-13 14:55:00,178.28,178.44,178.28,178.36,4331.0,177.1463,177.3053,177.1463,177.2258,4331.0
2024-12-13 15:00:00,178.43,178.65,178.3,178.58,6559.0,177.2954,177.514,177.1662,177.4444,6559.0
2024-12-13 15:05:00,178.66,178.71,178.48,178.49,11362.0,177.5239,177.5736,177.3451,177.355,11362.0
2024-12-13 15:10:00,178.49,178.63,178.32,178.38,6893.0,177.355,177.4941,177.1861,177.2457,6893.0
2024-12-13 15:15:00,178.4,178.41,178.3,178.3,4674.0,177.2656,177.2755,177.1662,177.1662,4674.0
2024-12-13 15:20:00,178.43,178.51,178.19,178.47,7188.0,177.2954,177.3749,177.0569,177.3351,7188.0
2024-12-13 15:25:00,178.53,178.53,178.24,178.33,5702.0,177.3948,177.3948,177.1066,177.196,5702.0
2024-12-13 15:30:00,178.34,178.39,178.17,178.3,10137.0,177.206,177.2556,177.037,177.1662,10137.0
2024-12-13 15:35:00,178.31,178.61,178.29,178.61,4712.0,177.1762,177.4742,177.1563,177.4742,4712.0
2024-12-13 15:40:00,178.62,178.65,178.45,178.57,6929.0,177.4842,177.514,177.3153,177.4345,6929.0
2024-12-13 15:45:00,178.53,178.79,178.53,178.69,9265.0,177.3948,177.6531,177.3948,177.5537,9265.0
2024-12-13 15:50:00,178.61,178.69,178.29,178.29,12974.0,177.4742,177.5537,177.1563,177.1563,12974.0
2024-12-13 15:55:00,178.34,178.47,178.08,178.17,75020.0,177.206,177.3351,176.9476,177.037,75020.0
2024-12-16 09:30:00,177.99,178.18,177.26,177.43,49066.0,176.8582,177.047,176.1328,176.3018,49066.0
2024-12-16 09:35:00,177.31,178.6,177.31,178.6,10804.0,176.1825,177.4643,176.1825,177.4643,10804.0
2024-12-16 09:40:00,178.57,179.0,178.33,178.34,7062.0,177.4345,177.8618,177.196,177.206,7062.0
2024-12-16 09:45:00,178.33,178.76,178.23,178.5,6395.0,177.196,177.6233,177.0967,177.3649,6395.0
2024-12-16 09:50:00,178.45,178.64,178.34,178.39,5692.0,177.3153,177.5041,177.206,177.2556,5692.0
2024-12-16 09:55:00,178.36,178.69,178.36,178.68,2596.0,177.2258,177.5537,177.2258,177.5438,2596.0
2024-12-16 10:00:00,178.63,178.73,178.51,178.58,3656.0,177.4941,177.5935,177.3749,177.4444,3656.0
2024-12-16 10:05:00,178.7,179.02,178.6,178.94,13449.0,177.5637,177.8816,177.4643,177.8021,13449.0
2024-12-16 10:10:00,178.81,178.96,178.32,178.48,10376.0,177.673,177.822,177.1861,177.3451,10376.0
2024-12-16 10:15:00,178.33,178.9,178.32,178.9,13043.0,177.196,177.7624,177.1861,177.7624,13043.0
2024-12-16 10:20:00,178.79,178.99,178.6,178.73,14849.0,177.6531,177.8518,177.4643,177.5935,14849.0
2024-12-16 10:25:00,178.71,179.13,178.71,178.78,14053.0,177.5736,177.9909,177.5736,177.6432,14053.0
2024-12-16 10:30:00,178.95,179.2,178.78,179.06,7784.0,177.8121,178.0605,177.6432,177.9214,7784.0
2024-12-16 10:35:00,179.14,179.29,179.0,179.0,9680.0,178.0009,178.1499,177.8618,177.8618,9680.0
2024-12-16 10:40:00,179.11,179.11,178.48,178.5,11228.0,177.9711,177.9711,177.3451,177.3649,11228.0
2024-12-16 10:45:00,178.42,178.76,178.4,178.75,12365.0,177.2855,177.6233,177.2656,177.6134,12365.0
2024-12-16 10:50:00,178.57,179.23,178.57,179.03,5746.0,177.4345,178.0903,177.4345,177.8916,5746.0
2024-12-16 10:55:00,178.99,179.09,178.8,178.81,3164.0,177.8518,177.9512,177.663,177.673,3164.0
2024-12-16 11:00:00,178.94,179.0,178.72,178.72,8719.0,177.8021,177.8618,177.5835,177.5835,8719.0
2024-12-16 11:05:00,178.63,178.87,178.63,178.73,4600.0,177.4941,177.7326,177.4941,177.5935,4600.0
2024-12-16 11:10:00,178.64,178.84,178.53,178.81,16467.0,177.5041,177.7028,177.3948,177.673,16467.0
2024-12-16 11:15:00,178.67,178.74,178.48,178.54,3799.0,177.5339,177.6034,177.3451,177.4047,3799.0
2024-12-16 11:20:00,178.48,178.62,178.33,178.38,13220.0,177.3451,177.4842,177.196,177.2457,13220.0
2024-12-16 11:25:00,178.36,178.41,178.19,178.36,5833.0,177.2258,177.2755,177.0569,177.2258,5833.0
2024-12-16 11:30:00,178.19,178.43,178.19,178.27,4134.0,177.0569,177.2954,177.0569,177.1364,4134.0
2024-12-16 11:35:00,178.35,178.55,178.22,178.54,5448.0,177.2159,177.4146,177.0867,177.4047,5448.0
2024-12-16 11:40:00,178.45,178.57,178.04,178.12,11732.0,177.3153,177.4345,176.9079,176.9874,11732.0
2024-12-16 11:45:00,178.18,178.19,177.93,178.01,8878.0,177.047,177.0569,176.7986,176.8781,8878.0
2024-12-16 11:50:00,178.01,178.08,177.92,177.93,9904.0,176.8781,176.9476,176.7886,176.7986,9904.0
2024-12-16 11:55:00,177.98,178.18,177.9,178.16,12427.0,176.8483,177.047,176.7688,177.0271,12427.0
2024-12-16 12:00:00,178.21,178.38,178.11,178.37,10926.0,177.0768,177.2457,176.9774,177.2358,10926.0
2024-12-16 12:05:00,178.25,178.45,178.24,178.42,5656.0,177.1165,177.3153,177.1066,177.2855,5656.0
2024-12-16 12:10:00,178.43,178.7,178.32,178.44,21972.0,177.2954,177.5637,177.1861,177.3053,21972.0
2024-12-16 12:15:00,178.44,178.58,178.32,178.42,16005.0,177.3053,177.4444,177.1861,177.2855,16005.0
2024-12-16 12:20:00,178.41,178.55,178.2,178.28,7160.0,177.2755,177.4146,177.0669,177.1463,7160.0
2024-12-16 12:25:00,178.29,178.31,178.21,178.27,5238.0,177.1563,177.1762,177.0768,177.1364,5238.0
2024-12-16 12:30:00,178.2,178.45,178.2,178.34,7144.0,177.0669,177.3153,177.0669,177.206,7144.0
2024-12-16 12:35:00,178.34,178.38,178.15,178.25,6203.0,177.206,177.2457,177.0172,177.1165,6203.0
2024-12-16 12:40:00,178.34,178.42,178.24,178.28,4149.0,177.206,177.2855,177.1066,177.1463,4149.0
2024-12-16 12:45:00,178.25,178.29,177.8,177.97,9267.0,177.1165,177.1563,176.6694,176.8383,9267.0
2024-12-16 12:50:00,177.99,178.02,177.38,177.42,6535.0,176.8582,176.888,176.2521,176.2918,6535.0
2024-12-16 12:55:00,177.42,177.48,177.25,177.35,10597.0,176.2918,176.3514,176.1229,176.2223,10597.0
2024-12-16 13:00:00,177.46,177.53,177.26,177.31,7264.0,176.3316,176.4011,176.1328,176.1825,7264.0
2024-12-16 13:05:00,177.26,177.32,177.18,177.19,3038.0,176.1328,176.1924,176.0533,176.0633,3038.0
2024-12-16 13:10:00,177.26,177.31,177.13,177.14,5510.0,176.1328,176.1825,176.0037,176.0136,5510.0
2024-12-16 13:15:00,177.18,177.27,176.93,177.19,16830.0,176.0533,176.1428,175.8049,176.0633,16830.0
2024-12-16 13:20:00,177.22,177.33,177.13,177.13,10071.0,176.0931,176.2024,176.0037,176.0037,10071.0
2024-12-16 13:25:00,177.22,177.36,177.13,177.3,4791.0,176.0931,176.2322,176.0037,176.1726,4791.0
2024-12-16 13:30:00,177.13,177.43,177.12,177.31,10301.0,176.0037,176.3018,175.9937,176.1825,10301.0
2024-12-16 13:35:00,177.37,177.57,177.36,177.47,4745.0,176.2421,176.4409,176.2322,176.3415,4745.0
2024-12-16 13:40:00,177.47,177.6,177.42,177.59,3127.0,176.3415,176.4707,176.2918,176.4607,3127.0
2024-12-16 13:45:00,177.6,177.8,177.47,177.72,3603.0,176.4707,176.6694,176.3415,176.5899,3603.0
2024-12-16 13:50:00,177.8,177.91,177.69,177.69,3900.0,176.6694,176.7787,176.5601,176.5601,3900.0
2024-12-16 13:55:00,177.78,177.9,177.75,177.78,6062.0,176.6495,176.7688,176.6197,176.6495,6062.0
2024-12-16 14:00:00,177.81,177.97,177.72,177.75,8355.0,176.6793,176.8383,176.5899,176.6197,8355.0
2024-12-16 14:05:00,177.75,177.78,177.54,177.62,7619.0,176.6197,176.6495,176.4111,176.4905,7619.0
2024-12-16 14:10:00,177.6,177.64,177.47,177.49,7442.0,176.4707,176.5104,176.3415,176.3614,7442.0
2024-12-16 14:15:00,177.47,177.48,177.22,177.22,14799.0,176.3415,176.3514,176.0931,176.0931,14799.0
2024-12-16 14:20:00,177.25,177.26,177.16,177.17,3255.0,176.1229,176.1328,176.0335,176.0434,3255.0
2024-12-16 14:25:00,177.16,177.17,176.95,177.01,14279.0,176.0335,176.0434,175.8248,175.8844,14279.0
2024-12-16 14:30:00,177.08,177.18,176.99,177.05,6219.0,175.954,176.0533,175.8645,175.9242,6219.0
2024-12-16 14:35:00,177.0,177.14,177.0,177.1,8916.0,175.8745,176.0136,175.8745,175.9738,8916.0
2024-12-16 14:40:00,177.08,177.14,177.01,177.1,5803.0,175.954,176.0136,175.8844,175.9738,5803.0
2024-12-16 14:45:00,177.1,177.18,177.05,177.12,5872.0,175.9738,176.0533,175.9242,175.9937,5872.0
2024-12-16 14:50:00,177.12,177.23,177.0,177.03,10726.0,175.9937,176.103,175.8745,175.9043,10726.0
2024-12-16 14:55:00,177.0,177.03,176.85,176.98,13171.0,175.8745,175.9043,175.7254,175.8546,13171.0
2024-12-16 15:00:00,176.97,177.03,176.73,176.78,10145.0,175.8447,175.9043,175.6062,175.6559,10145.0
2024-12-16 15:05:00,176.74,176.81,176.66,176.77,6607.0,175.6161,175.6857,175.5366,175.6459,6607.0
2024-12-16 15:10:00,176.77,176.83,176.57,176.61,16160.0,175.6459,175.7056,175.4472,175.487,16160.0
2024-12-16 15:15:00,176.58,176.7,176.42,176.46,23881.0,175.4572,175.5764,175.2982,175.3379,23881.0
2024-12-16 15:20:00,176.48,176.48,176.25,176.42,11892.0,175.3578,175.3578,175.1293,175.2982,11892.0
2024-12-16 15:25:00,176.41,176.45,176.34,176.39,7135.0,175.2882,175.328,175.2187,175.2684,7135.0
2024-12-16 15:30:00,176.39,176.61,176.36,176.59,7624.0,175.2684,175.487,175.2386,175.4671,7624.0
2024-12-16 15:35:00,176.62,176.75,176.53,176.55,12342.0,175.4969,175.6261,175.4075,175.4273,12342.0
2024-12-16 15:40:00,176.55,176.64,176.45,176.54,19220.0,175.4273,175.5168,175.328,175.4174,19220.0
2024-12-16 15:45:00,176.44,176.46,176.29,176.45,10695.0,175.318,175.3379,175.169,175.328,10695.0
2024-12-16 15:50:00,176.39,176.43,175.95,176.11,30834.0,175.2684,175.3081,174.8312,174.9901,30834.0
2024-12-16 15:55:00,176.11,176.2,175.79,175.83,113888.0,174.9901,175.0796,174.6722,174.7119,113888.0
2024-12-17 09:30:00,175.0,176.56,174.21,176.13,68748.0,173.8872,175.4373,173.1022,175.01,68748.0
2024-12-17 09:35:00,176.67,177.32,176.1,176.46,21886.0,175.5466,176.1924,174.9802,175.3379,21886.0
2024-12-17 09:40:00,176.59,176.73,175.97,175.99,15456.0,175.4671,175.6062,174.851,174.8709,15456.0
2024-12-17 09:45:00,176.17,176.17,174.5,174.5,13105.0,175.0498,175.0498,173.3904,173.3904,13105.0
2024-12-17 09:50:00,174.6,174.6,172.29,173.05,57092.0,173.4897,173.4897,171.1944,171.9496,57092.0
2024-12-17 09:55:00,173.05,173.05,171.48,172.3,54207.0,171.9496,171.9496,170.3896,171.2044,54207.0
2024-12-17 10:00:00,172.54,172.87,171.53,172.51,25431.0,171.4428,171.7707,170.4393,171.413,25431.0
2024-12-17 10:05:00,172.65,173.66,172.42,173.47,35513.0,171.5521,172.5557,171.3236,172.3669,35513.0
2024-12-17 10:10:00,173.39,173.49,172.75,173.06,15188.0,172.2874,172.3868,171.6515,171.9595,15188.0
2024-12-17 10:15:00,173.05,173.99,172.94,173.99,23520.0,171.9496,172.8836,171.8403,172.8836,23520.0
2024-12-17 10:20:00,173.93,174.06,173.33,173.49,9393.0,172.824,172.9532,172.2278,172.3868,9393.0
2024-12-17 10:25:00,173.4,173.77,173.25,173.49,10426.0,172.2974,172.665,172.1483,172.3868,10426.0
2024-12-17 10:30:00,173.41,173.62,172.91,173.55,14495.0,172.3073,172.516,171.8105,172.4464,14495.0
2024-12-17 10:35:00,173.53,173.96,173.45,173.83,6645.0,172.4265,172.8538,172.3471,172.7246,6645.0
2024-12-17 10:40:00,173.84,173.95,173.01,173.34,16221.0,172.7346,172.8439,171.9099,172.2378,16221.0
2024-12-17 10:45:00,173.14,173.45,173.09,173.26,12706.0,172.039,172.3471,171.9893,172.1583,12706.0
2024-12-17 10:50:00,173.1,173.26,172.92,173.09,9732.0,171.9993,172.1583,171.8204,171.9893,9732.0
2024-12-17 10:55:00,172.97,173.11,172.72,172.96,2978.0,171.8701,172.0092,171.6217,171.8602,2978.0
2024-12-17 11:00:00,172.94,173.3,172.92,173.18,14896.0,171.8403,172.198,171.8204,172.0788,14896.0
2024-12-17 11:05:00,173.11,173.58,173.01,173.52,4494.0,172.0092,172.4762,171.9099,172.4166,4494.0
2024-12-17 11:10:00,173.46,173.46,173.09,173.18,3940.0,172.357,172.357,171.9893,172.0788,3940.0
2024-12-17 11:15:00,173.08,173.51,173.06,173.36,6209.0,171.9794,172.4067,171.9595,172.2576,6209.0
2024-12-17 11:20:00,173.23,173.25,172.47,172.66,4518.0,172.1285,172.1483,171.3733,171.5621,4518.0
2024-12-17 11:25:00,172.56,172.77,172.44,172.63,6951.0,171.4627,171.6714,171.3435,171.5323,6951.0
2024-12-17 11:30:00,172.59,172.79,172.36,172.67,20498.0,171.4925,171.6913,171.264,171.572,20498.0
2024-12-17 11:35:00,172.66,172.75,172.28,172.66,22374.0,171.5621,171.6515,171.1845,171.5621,22374.0
2024-12-17 11:40:00,172.59,172.81,172.54,172.55,10692.0,171.4925,171.7111,171.4428,171.4528,10692.0
2024-12-17 11:45:00,172.59,172.93,172.47,172.69,12774.0,171.4925,171.8304,171.3733,171.5919,12774.0
2024-12-17 11:50:00,172.7,172.87,172.25,172.46,7296.0,171.6018,171.7707,171.1547,171.3634,7296.0
2024-12-17 11:55:00,172.39,172.65,172.0,172.48,31773.0,171.2938,171.5521,170.9063,171.3832,31773.0
2024-12-17 12:00:00,172.61,172.65,172.24,172.28,29317.0,171.5124,171.5521,171.1448,171.1845,29317.0
2024-12-17 12:05:00,172.48,172.62,172.16,172.16,6128.0,171.3832,171.5223,171.0653,171.0653,6128.0
2024-12-17 12:10:00,172.16,172.25,171.54,171.54,6187.0,171.0653,171.1547,170.4492,170.4492,6187.0
2024-12-17 12:15:00,171.58,171.79,171.0,171.0,12502.0,170.4889,170.6976,169.9126,169.9126,12502.0
2024-12-17 12:20:00,171.11,171.27,170.85,171.14,19492.0,170.0219,170.1809,169.7636,170.0517,19492.0
2024-12-17 12:25:00,171.04,171.23,170.6,170.75,19243.0,169.9524,170.1412,169.5152,169.6642,19243.0
2024-12-17 12:30:00,170.75,171.4,170.75,171.18,54990.0,169.6642,170.3101,169.6642,170.0915,54990.0
2024-12-17 12:35:00,170.98,171.26,170.75,171.26,28310.0,169.8928,170.171,169.6642,170.171,28310.0
2024-12-17 12:40:00,171.16,171.69,171.15,171.67,10829.0,170.0716,170.5983,170.0617,170.5784,10829.0
2024-12-17 12:45:00,171.73,171.84,171.3,171.3,5123.0,170.638,170.7473,170.2107,170.2107,5123.0
2024-12-17 12:50:00,171.31,171.52,171.22,171.38,7205.0,170.2207,170.4293,170.1312,170.2902,7205.0
2024-12-17 12:55:00,171.38,171.4,171.11,171.27,9827.0,170.2902,170.3101,170.0219,170.1809,9827.0
2024-12-17 13:00:00,171.28,171.28,171.06,171.19,7530.0,170.1909,170.1909,169.9723,170.1014,7530.0
2024-12-17 13:05:00,171.31,171.31,170.64,170.88,8694.0,170.2207,170.2207,169.5549,169.7934,8694.0
2024-12-17 13:10:00,170.91,171.0,170.87,171.0,4906.0,169.8232,169.9126,169.7835,169.9126,4906.0
2024-12-17 13:15:00,170.95,171.06,170.59,170.6,15267.0,169.863,169.9723,169.5052,169.5152,15267.0
2024-12-17 13:20:00,170.59,170.83,170.53,170.55,10090.0,169.5052,169.7437,169.4456,169.4655,10090.0
2024-12-17 13:25:00,170.7,171.31,170.66,171.16,10365.0,169.6145,170.2207,169.5748,170.0716,10365.0
2024-12-17 13:30:00,171.07,171.51,170.93,171.03,14826.0,169.9822,170.4194,169.8431,169.9424,14826.0
2024-12-17 13:35:00,171.06,171.14,170.67,170.69,12908.0,169.9723,170.0517,169.5847,169.6046,12908.0
2024-12-17 13:40:00,170.84,170.97,170.43,170.55,9193.0,169.7537,169.8828,169.3463,169.4655,9193.0
2024-12-17 13:45:00,170.34,170.66,170.34,170.5,17619.0,169.2568,169.5748,169.2568,169.4158,17619.0
2024-12-17 13:50:00,170.42,170.73,170.42,170.43,12350.0,169.3363,169.6444,169.3363,169.3463,12350.0
2024-12-17 13:55:00,170.46,170.66,170.41,170.58,20040.0,169.3761,169.5748,169.3264,169.4953,20040.0
2024-12-17 14:00:00,170.58,170.73,170.38,170.53,16872.0,169.4953,169.6444,169.2966,169.4456,16872.0
2024-12-17 14:05:00,170.53,170.63,170.18,170.18,6070.0,169.4456,169.545,169.0979,169.0979,6070.0
2024-12-17 14:10:00,170.2,170.48,170.15,170.43,11074.0,169.1177,169.3959,169.068,169.3463,11074.0
2024-12-17 14:15:00,170.36,170.58,170.3,170.31,8315.0,169.2767,169.4953,169.2171,169.227,8315.0
2024-12-17 14:20:00,170.38,170.89,170.32,170.48,21318.0,169.2966,169.8033,169.237,169.3959,21318.0
2024-12-17 14:25:00,170.58,170.58,170.15,170.15,17220.0,169.4953,169.4953,169.068,169.068,17220.0
2024-12-17 14:30:00,170.17,170.26,169.88,169.99,14874.0,169.0879,169.1773,168.7998,168.9091,14874.0
2024-12-17 14:35:00,169.92,170.16,169.8,169.8,7033.0,168.8395,169.078,168.7203,168.7203,7033.0
2024-12-17 14:40:00,169.83,170.08,169.73,169.9,21021.0,168.7501,168.9985,168.6507,168.8196,21021.0
2024-12-17 14:45:00,169.93,170.1,169.72,170.0,18276.0,168.8494,169.0184,168.6408,168.919,18276.0
2024-12-17 14:50:00,170.0,170.08,169.78,169.87,11308.0,168.919,168.9985,168.7004,168.7898,11308.0
2024-12-17 14:55:00,169.87,170.19,169.78,170.11,61115.0,168.7898,169.1078,168.7004,169.0283,61115.0
2024-12-17 15:00:00,170.06,170.19,169.52,169.68,14576.0,168.9786,169.1078,168.442,168.601,14576.0
2024-12-17 15:05:00,169.68,169.9,169.58,169.69,12268.0,168.601,168.8196,168.5017,168.611,12268.0
2024-12-17 15:10:00,169.7,169.8,169.59,169.72,9883.0,168.6209,168.7203,168.5116,168.6408,9883.0
2024-12-17 15:15:00,169.7,169.8,169.61,169.65,6839.0,168.6209,168.7203,168.5315,168.5712,6839.0
2024-12-17 15:20:00,169.61,169.96,169.55,169.83,28174.0,168.5315,168.8793,168.4719,168.7501,28174.0
2024-12-17 15:25:00,169.81,170.08,169.7,170.06,16042.0,168.7302,168.9985,168.6209,168.9786,16042.0
2024-12-17 15:30:00,170.07,170.33,169.93,170.26,17456.0,168.9886,169.2469,168.8494,169.1773,17456.0
2024-12-17 15:35:00,170.32,170.51,170.07,170.34,13246.0,169.237,169.4258,168.9886,169.2568,13246.0
2024-12-17 15:40:00,170.3,170.3,169.86,169.86,53405.0,169.2171,169.2171,168.7799,168.7799,53405.0
2024-12-17 15:45:00,169.88,170.67,169.88,170.57,29778.0,168.7998,169.5847,168.7998,169.4854,29778.0
2024-12-17 15:50:00,170.73,171.05,170.48,170.87,30759.0,169.6444,169.9623,169.3959,169.7835,30759.0
2024-12-17 15:55:00,170.77,171.21,170.68,170.76,117231.0,169.6841,170.1213,169.5947,169.6742,117231.0
2024-12-18 09:30:00,170.07,170.89,169.25,170.89,80557.0,168.9886,169.8033,168.1738,169.8033,80557.0
2024-12-18 09:35:00,170.94,170.94,170.39,170.41,17689.0,169.853,169.853,169.3065,169.3264,17689.0
2024-12-18 09:40:00,170.29,170.45,169.69,169.83,17558.0,169.2072,169.3661,168.611,168.7501,17558.0
2024-12-18 09:45:00,169.89,170.39,169.78,170.07,37575.0,168.8097,169.3065,168.7004,168.9886,37575.0
2024-12-18 09:50:00,170.01,170.91,170.01,170.42,35507.0,168.9289,169.8232,168.9289,169.3363,35507.0
2024-12-18 09:55:00,170.44,170.82,170.16,170.64,15030.0,169.3562,169.7338,169.078,169.5549,15030.0
2024-12-18 10:00:00,170.64,170.89,170.21,170.38,24098.0,169.5549,169.8033,169.1277,169.2966,24098.0
2024-12-18 10:05:00,170.43,170.61,169.6,170.0,81513.0,169.3463,169.5251,168.5215,168.919,81513.0
2024-12-18 10:10:00,170.0,170.44,169.88,170.14,17293.0,168.919,169.3562,168.7998,169.0581,17293.0
2024-12-18 10:15:00,170.16,170.92,170.03,170.92,16555.0,169.078,169.8331,168.9488,169.8331,16555.0
2024-12-18 10:20:00,170.71,170.85,170.38,170.72,27830.0,169.6245,169.7636,169.2966,169.6344,27830.0
2024-12-18 10:25:00,170.72,170.73,169.41,169.92,60029.0,169.6344,169.6444,168.3327,168.8395,60029.0
2024-12-18 10:30:00,169.91,170.2,169.85,169.97,11144.0,168.8296,169.1177,168.77,168.8892,11144.0
2024-12-18 10:35:00,170.0,170.3,169.84,169.98,8169.0,168.919,169.2171,168.76,168.8991,8169.0
2024-12-18 10:40:00,170.08,170.08,169.45,169.81,18675.0,168.9985,168.9985,168.3725,168.7302,18675.0
2024-12-18 10:45:00,170.02,170.04,169.29,169.82,8847.0,168.9389,168.9587,168.2135,168.7401,8847.0
2024-12-18 10:50:00,169.83,170.39,169.76,170.2,6644.0,168.7501,169.3065,168.6805,169.1177,6644.0
2024-12-18 10:55:00,170.31,170.36,170.1,170.25,9291.0,169.227,169.2767,169.0184,169.1674,9291.0
2024-12-18 11:00:00,170.13,170.35,170.03,170.06,6020.0,169.0482,169.2668,168.9488,168.9786,6020.0
2024-12-18 11:05:00,170.25,170.25,170.05,170.05,4163.0,169.1674,169.1674,168.9687,168.9687,4163.0
2024-12-18 11:10:00,170.08,170.12,169.91,170.0,10911.0,168.9985,169.0382,168.8296,168.919,10911.0
2024-12-18 11:15:00,169.91,170.02,169.83,169.93,6411.0,168.8296,168.9389,168.7501,168.8494,6411.0
2024-12-18 11:20:00,169.88,170.44,169.88,170.43,18589.0,168.7998,169.3562,168.7998,169.3463,18589.0
2024-12-18 11:25:00,170.41,170.79,170.34,170.69,10478.0,169.3264,169.704,169.2568,169.6046,10478.0
2024-12-18 11:30:00,170.63,170.66,170.37,170.47,10200.0,169.545,169.5748,169.2866,169.386,10200.0
2024-12-18 11:35:00,170.58,170.58,170.46,170.58,3054.0,169.4953,169.4953,169.3761,169.4953,3054.0
2024-12-18 11:40:00,170.58,170.61,170.46,170.46,3546.0,169.4953,169.5251,169.3761,169.3761,3546.0
2024-12-18 11:45:00,170.46,170.49,170.21,170.27,6119.0,169.3761,169.4059,169.1277,169.1873,6119.0
2024-12-18 11:50:00,170.3,170.38,170.19,170.3,2906.0,169.2171,169.2966,169.1078,169.2171,2906.0
2024-12-18 11:55:00,170.26,170.39,170.04,170.04,14265.0,169.1773,169.3065,168.9587,168.9587,14265.0
2024-12-18 12:00:00,170.14,170.3,170.09,170.11,8908.0,169.0581,169.2171,169.0084,169.0283,8908.0
2024-12-18 12:05:00,170.17,170.5,170.13,170.5,4678.0,169.0879,169.4158,169.0482,169.4158,4678.0
2024-12-18 12:10:00,170.42,170.48,170.27,170.46,7495.0,169.3363,169.3959,169.1873,169.3761,7495.0
2024-12-18 12:15:00,170.35,170.61,170.34,170.53,8220.0,169.2668,169.5251,169.2568,169.4456,8220.0
2024-12-18 12:20:00,170.52,170.75,170.45,170.7,5183.0,169.4357,169.6642,169.3661,169.6145,5183.0
2024-12-18 12:25:00,170.73,170.81,170.51,170.68,8343.0,169.6444,169.7238,169.4258,169.5947,8343.0
2024-12-18 12:30:00,170.69,170.77,170.63,170.71,3640.0,169.6046,169.6841,169.545,169.6245,3640.0
2024-12-18 12:35:00,170.71,170.8,170.58,170.59,13033.0,169.6245,169.7139,169.4953,169.5052,13033.0
2024-12-18 12:40:00,170.57,170.81,170.57,170.73,11301.0,169.4854,169.7238,169.4854,169.6444,11301.0
2024-12-18 12:45:00,170.66,170.81,170.58,170.58,4975.0,169.5748,169.7238,169.4953,169.4953,4975.0
2024-12-18 12:50:00,170.59,170.68,170.42,170.5,4017.0,169.5052,169.5947,169.3363,169.4158,4017.0
2024-12-18 12:55:00,170.42,170.59,170.37,170.46,9871.0,169.3363,169.5052,169.2866,169.3761,9871.0
2024-12-18 13:00:00,170.43,170.5,170.32,170.33,6253.0,169.3463,169.4158,169.237,169.2469,6253.0
2024-12-18 13:05:00,170.37,170.42,170.28,170.37,3395.0,169.2866,169.3363,169.1972,169.2866,3395.0
2024-12-18 13:10:00,170.39,170.42,170.18,170.42,7257.0,169.3065,169.3363,169.0979,169.3363,7257.0
2024-12-18 13:15:00,170.34,170.49,170.33,170.43,4673.0,169.2568,169.4059,169.2469,169.3463,4673.0
2024-12-18 13:20:00,170.36,170.53,170.29,170.48,6065.0,169.2767,169.4456,169.2072,169.3959,6065.0
2024-12-18 13:25:00,170.49,170.62,170.43,170.54,9650.0,169.4059,169.5351,169.3463,169.4556,9650.0
2024-12-18 13:30:00,170.54,170.58,170.38,170.38,4370.0,169.4556,169.4953,169.2966,169.2966,4370.0
2024-12-18 13:35:00,170.52,170.53,170.43,170.45,2567.0,169.4357,169.4456,169.3463,169.3661,2567.0
2024-12-18 13:40:00,170.45,170.46,170.15,170.3,5279.0,169.3661,169.3761,169.068,169.2171,5279.0
2024-12-18 13:45:00,170.35,170.47,170.34,170.47,2735.0,169.2668,169.386,169.2568,169.386,2735.0
2024-12-18 13:50:00,170.42,170.48,170.39,170.44,5659.0,169.3363,169.3959,169.3065,169.3562,5659.0
2024-12-18 13:55:00,170.41,170.83,170.38,170.76,10342.0,169.3264,169.7437,169.2966,169.6742,10342.0
2024-12-18 14:00:00,170.65,170.69,169.83,169.83,10016.0,169.5649,169.6046,168.7501,168.7501,10016.0
2024-12-18 14:05:00,169.94,169.96,169.37,169.59,10008.0,168.8594,168.8793,168.293,168.5116,10008.0
2024-12-18 14:10:00,169.51,169.51,169.37,169.47,4952.0,168.4321,168.4321,168.293,168.3924,4952.0
2024-12-18 14:15:00,169.47,169.47,169.06,169.21,4367.0,168.3924,168.3924,167.985,168.134,4367.0
2024-12-18 14:20:00,169.15,169.36,169.11,169.21,7571.0,168.0744,168.2831,168.0347,168.134,7571.0
2024-12-18 14:25:00,169.2,169.26,169.0,169.02,9539.0,168.1241,168.1837,167.9254,167.9452,9539.0
2024-12-18 14:30:00,169.06,169.54,168.98,169.18,23431.0,167.985,168.4619,167.9055,168.1042,23431.0
2024-12-18 14:35:00,169.21,169.23,168.95,169.06,9055.0,168.134,168.1539,167.8757,167.985,9055.0
2024-12-18 14:40:00,169.13,169.34,168.83,169.08,22101.0,168.0545,168.2632,167.7564,168.0048,22101.0
2024-12-18 14:45:00,169.07,169.07,168.57,168.73,15478.0,167.9949,167.9949,167.4981,167.6571,15478.0
2024-12-18 14:50:00,168.65,168.66,168.34,168.63,19556.0,167.5776,167.5875,167.2696,167.5577,19556.0
2024-12-18 14:55:00,168.68,168.98,168.59,168.77,10684.0,167.6074,167.9055,167.518,167.6968,10684.0
2024-12-18 15:00:00,168.78,169.45,168.77,169.15,13032.0,167.7068,168.3725,167.6968,168.0744,13032.0
2024-12-18 15:05:00,169.11,169.4,169.0,169.3,11694.0,168.0347,168.3228,167.9254,168.2234,11694.0
2024-12-18 15:10:00,169.32,169.68,169.28,169.4,14156.0,168.2433,168.601,168.2036,168.3228,14156.0
2024-12-18 15:15:00,169.34,169.38,168.91,169.12,35268.0,168.2632,168.3029,167.8359,168.0446,35268.0
2024-12-18 15:20:00,169.05,169.37,168.93,168.95,19159.0,167.975,168.293,167.8558,167.8757,19159.0
2024-12-18 15:25:00,168.89,169.13,168.81,169.01,12285.0,167.8161,168.0545,167.7366,167.9353,12285.0
2024-12-18 15:30:00,169.04,169.22,168.82,168.91,14487.0,167.9651,168.144,167.7465,167.8359,14487.0
2024-12-18 15:35:00,168.87,168.92,168.38,168.41,23620.0,167.7962,167.8459,167.3093,167.3391,23620.0
2024-12-18 15:40:00,168.31,168.38,167.2,167.34,40212.0,167.2397,167.3093,166.1368,166.2759,40212.0
2024-12-18 15:45:00,167.3,168.1,167.23,167.81,33401.0,166.2362,167.0311,166.1666,166.7429,33401.0
2024-12-18 15:50:00,167.96,168.22,167.7,167.74,34173.0,166.892,167.1503,166.6336,166.6734,34173.0
2024-12-18 15:55:00,167.73,167.73,166.9,167.01,159565.0,166.6634,166.6634,165.8387,165.948,159565.0
2024-12-19 09:30:00,166.59,167.29,166.01,166.45,99771.0,165.5307,166.2262,164.9544,165.3916,99771.0
2024-12-19 09:35:00,166.81,167.44,166.14,166.14,22383.0,165.7493,166.3753,165.0835,165.0835,22383.0
2024-12-19 09:40:00,166.27,166.77,166.02,166.02,24838.0,165.2127,165.7095,164.9643,164.9643,24838.0
2024-12-19 09:45:00,166.0,166.14,165.09,165.57,26574.0,164.9444,165.0835,164.0402,164.5172,26574.0
2024-12-19 09:50:00,165.4,165.58,165.13,165.4,25903.0,164.3482,164.5271,164.08,164.3482,25903.0
2024-12-19 09:55:00,165.42,165.64,164.67,164.78,43424.0,164.3681,164.5867,163.6229,163.7322,43424.0
2024-12-19 10:00:00,164.89,165.75,164.44,165.75,48667.0,163.8415,164.696,163.3944,164.696,48667.0
2024-12-19 10:05:00,165.66,166.12,165.62,165.98,14916.0,164.6066,165.0637,164.5668,164.9246,14916.0
2024-12-19 10:10:00,165.98,166.41,165.79,166.11,24567.0,164.9246,165.3518,164.7358,165.0537,24567.0
2024-12-19 10:15:00,165.92,166.47,165.58,166.18,18406.0,164.8649,165.4114,164.5271,165.1233,18406.0
2024-12-19 10:20:00,166.27,166.39,165.68,165.77,24629.0,165.2127,165.332,164.6265,164.7159,24629.0
2024-12-19 10:25:00,165.75,165.76,165.15,165.68,29965.0,164.696,164.706,164.0998,164.6265,29965.0
2024-12-19 10:30:00,165.74,165.83,165.13,165.15,11536.0,164.6861,164.7755,164.08,164.0998,11536.0
2024-12-19 10:35:00,165.45,165.45,164.82,165.07,28706.0,164.3979,164.3979,163.7719,164.0203,28706.0
2024-12-19 10:40:00,164.97,165.71,164.91,165.63,27454.0,163.921,164.6563,163.8614,164.5768,27454.0
2024-12-19 10:45:00,165.44,165.53,165.08,165.15,27837.0,164.388,164.4774,164.0303,164.0998,27837.0
2024-12-19 10:50:00,165.15,165.51,165.11,165.31,15840.0,164.0998,164.4575,164.0601,164.2588,15840.0
2024-12-19 10:55:00,165.31,165.47,165.14,165.14,13554.0,164.2588,164.4178,164.0899,164.0899,13554.0
2024-12-19 11:00:00,165.14,165.15,164.42,164.55,16349.0,164.0899,164.0998,163.3745,163.5037,16349.0
2024-12-19 11:05:00,164.52,164.65,164.37,164.56,10862.0,163.4738,163.603,163.3248,163.5136,10862.0
2024-12-19 11:10:00,164.59,164.7,164.5,164.55,8416.0,163.5434,163.6527,163.454,163.5037,8416.0
2024-12-19 11:15:00,164.55,164.69,164.31,164.38,20317.0,163.5037,163.6428,163.2652,163.3347,20317.0
2024-12-19 11:20:00,164.3,164.54,164.16,164.34,23484.0,163.2552,163.4937,163.1161,163.295,23484.0
2024-12-19 11:25:00,164.35,164.35,163.72,164.0,30225.0,163.3049,163.3049,162.6789,162.9571,30225.0
2024-12-19 11:30:00,164.09,164.34,163.88,164.11,15908.0,163.0466,163.295,162.8379,163.0665,15908.0
2024-12-19 11:35:00,164.12,164.33,163.93,163.99,11570.0,163.0764,163.2851,162.8876,162.9472,11570.0
2024-12-19 11:40:00,163.9,163.98,163.67,163.87,9289.0,162.8578,162.9373,162.6292,162.828,9289.0
2024-12-19 11:45:00,163.82,163.91,163.72,163.77,13746.0,162.7783,162.8677,162.6789,162.7286,13746.0
2024-12-19 11:50:00,163.75,163.85,163.61,163.61,11275.0,162.7087,162.8081,162.5696,162.5696,11275.0
2024-12-19 11:55:00,163.62,163.77,163.54,163.56,17801.0,162.5796,162.7286,162.5001,162.5199,17801.0
2024-12-19 12:00:00,163.52,163.89,163.41,163.81,17353.0,162.4802,162.8478,162.3709,162.7684,17353.0
2024-12-19 12:05:00,163.85,163.87,163.71,163.84,7090.0,162.8081,162.828,162.669,162.7982,7090.0
2024-12-19 12:10:00,163.83,163.9,163.64,163.78,10942.0,162.7882,162.8578,162.5994,162.7385,10942.0
2024-12-19 12:15:00,163.78,164.05,163.78,163.94,11659.0,162.7385,163.0068,162.7385,162.8975,11659.0
2024-12-19 12:20:00,164.0,164.15,163.85,164.05,8082.0,162.9571,163.1062,162.8081,163.0068,8082.0
2024-12-19 12:25:00,164.01,164.1,163.96,164.1,4172.0,162.9671,163.0565,162.9174,163.0565,4172.0
2024-12-19 12:30:00,164.17,164.3,163.96,164.29,9141.0,163.1261,163.2552,162.9174,163.2453,9141.0
2024-12-19 12:35:00,164.28,164.38,164.2,164.2,7804.0,163.2354,163.3347,163.1559,163.1559,7804.0
2024-12-19 12:40:00,164.23,164.32,164.11,164.13,6565.0,163.1857,163.2751,163.0665,163.0863,6565.0
2024-12-19 12:45:00,164.1,164.17,163.8,163.8,20909.0,163.0565,163.1261,162.7584,162.7584,20909.0
2024-12-19 12:50:00,163.8,164.24,163.8,164.19,9358.0,162.7584,163.1956,162.7584,163.1459,9358.0
2024-12-19 12:55:00,164.19,164.43,164.08,164.27,9759.0,163.1459,163.3844,163.0366,163.2254,9759.0
2024-12-19 13:00:00,164.19,164.27,164.06,164.15,5801.0,163.1459,163.2254,163.0168,163.1062,5801.0
2024-12-19 13:05:00,164.15,164.3,164.13,164.24,10470.0,163.1062,163.2552,163.0863,163.1956,10470.0
2024-12-19 13:10:00,164.27,164.27,163.93,164.02,18652.0,163.2254,163.2254,162.8876,162.977,18652.0
2024-12-19 13:15:00,164.02,164.5,164.02,164.38,11441.0,162.977,163.454,162.977,163.3347,11441.0
2024-12-19 13:20:00,164.42,164.57,164.38,164.56,20242.0,163.3745,163.5235,163.3347,163.5136,20242.0
2024-12-19 13:25:00,164.5,164.57,164.4,164.44,7030.0,163.454,163.5235,163.3546,163.3944,7030.0
2024-12-19 13:30:00,164.46,164.46,164.17,164.22,11453.0,163.4142,163.4142,163.1261,163.1758,11453.0
2024-12-19 13:35:00,164.26,164.31,164.02,164.08,17468.0,163.2155,163.2652,162.977,163.0366,17468.0
2024-12-19 13:40:00,164.04,164.2,164.0,164.03,16520.0,162.9969,163.1559,162.9571,162.987,16520.0
2024-12-19 13:45:00,164.03,164.17,164.0,164.16,10088.0,162.987,163.1261,162.9571,163.1161,10088.0
2024-12-19 13:50:00,164.14,164.25,163.94,163.99,13528.0,163.0963,163.2056,162.8975,162.9472,13528.0
2024-12-19 13:55:00,164.03,164.29,163.96,164.2,21045.0,162.987,163.2453,162.9174,163.1559,21045.0
2024-12-19 14:00:00,164.21,164.32,163.66,163.76,28973.0,163.1658,163.2751,162.6193,162.7187,28973.0
2024-12-19 14:05:00,163.76,163.83,163.51,163.51,15679.0,162.7187,162.7882,162.4703,162.4703,15679.0
2024-12-19 14:10:00,163.58,163.8,163.5,163.68,22234.0,162.5398,162.7584,162.4603,162.6392,22234.0
2024-12-19 14:15:00,163.67,163.85,163.63,163.71,19324.0,162.6292,162.8081,162.5895,162.669,19324.0
2024-12-19 14:20:00,163.74,164.06,163.62,163.95,51653.0,162.6988,163.0168,162.5796,162.9075,51653.0
2024-12-19 14:25:00,164.0,164.57,163.92,164.53,61851.0,162.9571,163.5235,162.8777,163.4838,61851.0
2024-12-19 14:30:00,164.56,164.56,163.93,163.96,27511.0,163.5136,163.5136,162.8876,162.9174,27511.0
2024-12-19 14:35:00,163.93,164.25,163.92,164.25,27053.0,162.8876,163.2056,162.8777,163.2056,27053.0
2024-12-19 14:40:00,164.25,164.39,164.13,164.14,9709.0,163.2056,163.3447,163.0863,163.0963,9709.0
2024-12-19 14:45:00,164.19,164.31,164.11,164.18,13607.0,163.1459,163.2652,163.0665,163.136,13607.0
2024-12-19 14:50:00,164.11,164.28,163.97,164.07,61576.0,163.0665,163.2354,162.9273,163.0267,61576.0
2024-12-19 14:55:00,164.08,164.14,163.8,163.88,44724.0,163.0366,163.0963,162.7584,162.8379,44724.0
2024-12-19 15:00:00,163.87,164.03,163.8,163.87,46750.0,162.828,162.987,162.7584,162.828,46750.0
2024-12-19 15:05:00,163.88,164.0,163.7,163.74,22036.0,162.8379,162.9571,162.6591,162.6988,22036.0
2024-12-19 15:10:00,163.76,163.84,163.7,163.8,35888.0,162.7187,162.7982,162.6591,162.7584,35888.0
2024-12-19 15:15:00,163.77,164.19,163.76,164.07,34154.0,162.7286,163.1459,162.7187,163.0267,34154.0
2024-12-19 15:20:00,164.11,164.3,164.02,164.11,24936.0,163.0665,163.2552,162.977,163.0665,24936.0
2024-12-19 15:25:00,164.11,164.24,163.81,164.06,33732.0,163.0665,163.1956,162.7684,163.0168,33732.0
2024-12-19 15:30:00,164.09,164.17,163.95,163.96,25528.0,163.0466,163.1261,162.9075,162.9174,25528.0
2024-12-19 15:35:00,164.01,164.24,163.85,164.24,31997.0,162.9671,163.1956,162.8081,163.1956,31997.0
2024-12-19 15:40:00,164.2,164.24,163.94,163.95,46177.0,163.1559,163.1956,162.8975,162.9075,46177.0
2024-12-19 15:45:00,163.93,164.26,163.93,164.08,42375.0,162.8876,163.2155,162.8876,163.0366,42375.0
2024-12-19 15:50:00,164.04,164.21,163.8,164.01,76430.0,162.9969,163.1658,162.7584,162.9671,76430.0
2024-12-19 15:55:00,164.03,164.03,163.37,163.47,194798.0,162.987,162.987,162.3312,162.4305,194798.0
2024-12-20 09:30:00,163.76,165.98,163.73,165.29,350302.0,162.7187,164.9246,162.6889,164.2389,350302.0
2024-12-20 09:35:00,165.49,165.84,164.99,165.51,25434.0,164.4377,164.7854,163.9409,164.4575,25434.0
2024-12-20 09:40:00,165.52,165.53,164.58,164.68,14449.0,164.4675,164.4774,163.5335,163.6328,14449.0
2024-12-20 09:45:00,164.68,165.1,164.57,164.65,32955.0,163.6328,164.0502,163.5235,163.603,32955.0
2024-12-20 09:50:00,164.71,164.71,164.34,164.59,25289.0,163.6626,163.6626,163.295,163.5434,25289.0
2024-12-20 09:55:00,164.75,164.76,164.19,164.37,19840.0,163.7024,163.7123,163.1459,163.3248,19840.0
2024-12-20 10:00:00,164.5,164.53,164.05,164.11,13984.0,163.454,163.4838,163.0068,163.0665,13984.0
2024-12-20 10:05:00,164.22,164.24,163.79,164.12,13138.0,163.1758,163.1956,162.7485,163.0764,13138.0
2024-12-20 10:10:00,164.05,164.3,163.9,163.97,12984.0,163.0068,163.2552,162.8578,162.9273,12984.0
2024-12-20 10:15:00,164.03,164.63,164.03,164.56,15946.0,162.987,163.5831,162.987,163.5136,15946.0
2024-12-20 10:20:00,164.56,164.63,164.34,164.45,13808.0,163.5136,163.5831,163.295,163.4043,13808.0
2024-12-20 10:25:00,164.41,164.82,164.4,164.67,23485.0,163.3645,163.7719,163.3546,163.6229,23485.0
2024-12-20 10:30:00,164.75,165.01,164.6,164.65,72750.0,163.7024,163.9607,163.5533,163.603,72750.0
2024-12-20 10:35:00,164.61,164.7,164.2,164.39,17086.0,163.5633,163.6527,163.1559,163.3447,17086.0
2024-12-20 10:40:00,164.43,164.71,164.31,164.53,41746.0,163.3844,163.6626,163.2652,163.4838,41746.0
2024-12-20 10:45:00,164.51,164.62,164.29,164.52,20796.0,163.4639,163.5732,163.2453,163.4738,20796.0
2024-12-20 10:50:00,164.59,164.7,164.46,164.61,12302.0,163.5434,163.6527,163.4142,163.5633,12302.0
2024-12-20 10:55:00,164.67,164.75,164.47,164.55,11708.0,163.6229,163.7024,163.4242,163.5037,11708.0
2024-12-20 11:00:00,164.59,164.84,164.45,164.67,12221.0,163.5434,163.7918,163.4043,163.6229,12221.0
2024-12-20 11:05:00,164.71,164.96,164.67,164.9,25894.0,163.6626,163.911,163.6229,163.8514,25894.0
2024-12-20 11:10:00,164.9,165.03,164.82,164.96,12001.0,163.8514,163.9806,163.7719,163.911,12001.0
2024-12-20 11:15:00,164.91,165.97,164.91,165.65,54468.0,163.8614,164.9146,163.8614,164.5967,54468.0
2024-12-20 11:20:00,165.73,165.88,165.55,165.74,6171.0,164.6761,164.8252,164.4973,164.6861,6171.0
2024-12-20 11:25:00,165.76,166.19,165.6,166.03,10236.0,164.706,165.1332,164.547,164.9742,10236.0
2024-12-20 11:30:00,166.16,166.39,165.85,165.93,15763.0,165.1034,165.332,164.7954,164.8749,15763.0
2024-12-20 11:35:00,165.87,166.16,165.74,166.11,8891.0,164.8153,165.1034,164.6861,165.0537,8891.0
2024-12-20 11:40:00,166.16,166.29,166.02,166.06,7176.0,165.1034,165.2326,164.9643,165.0041,7176.0
2024-12-20 11:45:00,166.17,166.31,165.99,165.99,6508.0,165.1134,165.2525,164.9345,164.9345,6508.0
2024-12-20 11:50:00,166.09,166.2,165.95,165.96,7029.0,165.0339,165.1432,164.8947,164.9047,7029.0
2024-12-20 11:55:00,166.05,166.12,165.9,165.92,4490.0,164.9941,165.0637,164.8451,164.8649,4490.0
2024-12-20 12:00:00,165.89,166.2,165.83,166.2,6119.0,164.8351,165.1432,164.7755,165.1432,6119.0
2024-12-20 12:05:00,166.21,166.36,166.0,166.01,5945.0,165.1531,165.3021,164.9444,164.9544,5945.0
2024-12-20 12:10:00,166.14,166.22,165.98,166.05,3665.0,165.0835,165.163,164.9246,164.9941,3665.0
2024-12-20 12:15:00,165.99,166.12,165.87,165.96,3908.0,164.9345,165.0637,164.8153,164.9047,3908.0
2024-12-20 12:20:00,165.92,166.04,165.76,166.03,13971.0,164.8649,164.9842,164.706,164.9742,13971.0
2024-12-20 12:25:00,165.92,166.16,165.81,166.01,7237.0,164.8649,165.1034,164.7556,164.9544,7237.0
2024-12-20 12:30:00,165.94,166.02,165.61,165.63,5754.0,164.8848,164.9643,164.5569,164.5768,5754.0
2024-12-20 12:35:00,165.63,165.77,165.42,165.58,21786.0,164.5768,164.7159,164.3681,164.5271,21786.0
2024-12-20 12:40:00,165.68,165.77,165.57,165.71,8117.0,164.6265,164.7159,164.5172,164.6563,8117.0
2024-12-20 12:45:00,165.64,165.84,165.48,165.77,15302.0,164.5867,164.7854,164.4277,164.7159,15302.0
2024-12-20 12:50:00,165.86,165.98,165.79,165.88,22449.0,164.8053,164.9246,164.7358,164.8252,22449.0
2024-12-20 12:55:00,165.89,165.96,165.49,165.67,39169.0,164.8351,164.9047,164.4377,164.6165,39169.0
2024-12-20 13:00:00,165.67,166.05,165.64,165.92,46485.0,164.6165,164.9941,164.5867,164.8649,46485.0
2024-12-20 13:05:00,165.77,165.93,165.63,165.67,8285.0,164.7159,164.8749,164.5768,164.6165,8285.0
2024-12-20 13:10:00,165.62,165.86,165.62,165.84,18285.0,164.5668,164.8053,164.5668,164.7854,18285.0
2024-12-20 13:15:00,165.8,166.05,165.66,166.05,8088.0,164.7457,164.9941,164.6066,164.9941,8088.0
2024-12-20 13:20:00,165.96,166.15,165.62,165.65,12488.0,164.9047,165.0935,164.5668,164.5967,12488.0
2024-12-20 13:25:00,165.68,165.69,165.15,165.24,17743.0,164.6265,164.6364,164.0998,164.1893,17743.0
2024-12-20 13:30:00,165.31,165.47,165.23,165.28,10387.0,164.2588,164.4178,164.1793,164.229,10387.0
2024-12-20 13:35:00,165.3,165.51,165.19,165.19,40583.0,164.2489,164.4575,164.1396,164.1396,40583.0
2024-12-20 13:40:00,165.2,165.29,165.05,165.17,9277.0,164.1495,164.2389,164.0005,164.1197,9277.0
2024-12-20 13:45:00,165.17,165.18,164.95,165.03,4887.0,164.1197,164.1296,163.9011,163.9806,4887.0
2024-12-20 13:50:00,164.95,165.0,164.8,164.89,13206.0,163.9011,163.9508,163.7521,163.8415,13206.0
2024-12-20 13:55:00,164.8,164.94,164.53,164.53,18830.0,163.7521,163.8912,163.4838,163.4838,18830.0
2024-12-20 14:00:00,164.52,164.86,164.52,164.67,17324.0,163.4738,163.8117,163.4738,163.6229,17324.0
2024-12-20 14:05:00,164.6,164.78,164.52,164.53,10933.0,163.5533,163.7322,163.4738,163.4838,10933.0
2024-12-20 14:10:00,164.53,164.64,164.43,164.43,13063.0,163.4838,163.5931,163.3844,163.3844,13063.0
2024-12-20 14:15:00,164.43,164.49,164.33,164.34,9618.0,163.3844,163.444,163.2851,163.295,9618.0
2024-12-20 14:20:00,164.39,164.71,164.39,164.66,27444.0,163.3447,163.6626,163.3447,163.613,27444.0
2024-12-20 14:25:00,164.68,164.77,164.54,164.77,14977.0,163.6328,163.7223,163.4937,163.7223,14977.0
2024-12-20 14:30:00,164.78,164.88,164.53,164.8,23813.0,163.7322,163.8316,163.4838,163.7521,23813.0
2024-12-20 14:35:00,164.87,164.88,164.61,164.67,10059.0,163.8216,163.8316,163.5633,163.6229,10059.0
2024-12-20 14:40:00,164.63,164.74,164.51,164.66,14789.0,163.5831,163.6924,163.4639,163.613,14789.0
2024-12-20 14:45:00,164.65,164.73,164.39,164.4,12753.0,163.603,163.6825,163.3447,163.3546,12753.0
2024-12-20 14:50:00,164.42,164.47,164.27,164.38,7739.0,163.3745,163.4242,163.2254,163.3347,7739.0
2024-12-20 14:55:00,164.35,164.46,164.26,164.43,19645.0,163.3049,163.4142,163.2155,163.3844,19645.0
2024-12-20 15:00:00,164.44,164.61,164.39,164.46,16589.0,163.3944,163.5633,163.3447,163.4142,16589.0
2024-12-20 15:05:00,164.41,164.62,164.32,164.53,27813.0,163.3645,163.5732,163.2751,163.4838,27813.0
2024-12-20 15:10:00,164.52,164.62,164.44,164.53,18258.0,163.4738,163.5732,163.3944,163.4838,18258.0
2024-12-20 15:15:00,164.49,164.58,164.37,164.37,23196.0,163.444,163.5335,163.3248,163.3248,23196.0
2024-12-20 15:20:00,164.35,164.39,163.97,164.07,23908.0,163.3049,163.3447,162.9273,163.0267,23908.0
2024-12-20 15:25:00,164.05,164.14,163.92,163.97,27149.0,163.0068,163.0963,162.8777,162.9273,27149.0
2024-12-20 15:30:00,163.96,164.0,163.61,163.69,32418.0,162.9174,162.9571,162.5696,162.6491,32418.0
2024-12-20 15:35:00,163.64,164.06,163.52,164.02,59700.0,162.5994,163.0168,162.4802,162.977,59700.0
2024-12-20 15:40:00,163.99,164.03,163.75,163.88,38937.0,162.9472,162.987,162.7087,162.8379,38937.0
2024-12-20 15:45:00,163.88,164.32,163.87,164.1,28319.0,162.8379,163.2751,162.828,163.0565,28319.0
2024-12-20 15:50:00,164.12,164.4,164.05,164.39,56421.0,163.0764,163.3546,163.0068,163.3447,56421.0
2024-12-20 15:55:00,164.4,164.81,164.08,164.73,289097.0,163.3546,163.762,163.0366,163.6825,289097.0
2024-12-23 09:30:00,164.84,165.83,163.49,163.86,64078.0,163.7918,164.7755,162.4504,162.818,64078.0
2024-12-23 09:35:00,163.72,164.26,163.64,163.98,19254.0,162.6789,163.2155,162.5994,162.9373,19254.0
2024-12-23 09:40:00,164.1,164.27,163.89,164.03,12739.0,163.0565,163.2254,162.8478,162.987,12739.0
2024-12-23 09:45:00,163.88,163.9,163.36,163.49,8306.0,162.8379,162.8578,162.3212,162.4504,8306.0
2024-12-23 09:50:00,163.51,163.7,163.38,163.45,8007.0,162.4703,162.6591,162.3411,162.4106,8007.0
2024-12-23 09:55:00,163.52,163.65,163.42,163.49,22299.0,162.4802,162.6094,162.3808,162.4504,22299.0
2024-12-23 10:00:00,163.56,163.56,163.23,163.3,16904.0,162.5199,162.5199,162.192,162.2616,16904.0
2024-12-23 10:05:00,163.3,163.56,163.16,163.28,17633.0,162.2616,162.5199,162.1225,162.2417,17633.0
2024-12-23 10:10:00,163.27,163.38,163.18,163.34,11731.0,162.2318,162.3411,162.1424,162.3013,11731.0
2024-12-23 10:15:00,163.22,163.54,162.96,163.21,8844.0,162.1821,162.5001,161.9238,162.1722,8844.0
2024-12-23 10:20:00,163.2,163.2,162.78,162.97,8992.0,162.1622,162.1622,161.7449,161.9337,8992.0
2024-12-23 10:25:00,162.8,163.13,162.73,163.06,15677.0,161.7648,162.0927,161.6952,162.0231,15677.0
2024-12-23 10:30:00,163.06,163.18,162.96,163.14,14336.0,162.0231,162.1424,161.9238,162.1026,14336.0
2024-12-23 10:35:00,163.25,163.62,163.2,163.51,20515.0,162.2119,162.5796,162.1622,162.4703,20515.0
2024-12-23 10:40:00,163.43,163.49,163.28,163.35,10998.0,162.3908,162.4504,162.2417,162.3113,10998.0
2024-12-23 10:45:00,163.28,163.36,163.02,163.02,8737.0,162.2417,162.3212,161.9834,161.9834,8737.0
2024-12-23 10:50:00,163.17,163.19,163.0,163.0,10053.0,162.1324,162.1523,161.9635,161.9635,10053.0
2024-12-23 10:55:00,163.09,163.19,162.99,163.02,15324.0,162.0529,162.1523,161.9536,161.9834,15324.0
2024-12-23 11:00:00,163.0,163.03,162.87,163.02,16582.0,161.9635,161.9933,161.8343,161.9834,16582.0
2024-12-23 11:05:00,162.93,163.31,162.93,163.3,16531.0,161.894,162.2715,161.894,162.2616,16531.0
2024-12-23 11:10:00,163.23,163.65,163.2,163.64,12266.0,162.192,162.6094,162.1622,162.5994,12266.0
2024-12-23 11:15:00,163.64,163.66,163.26,163.45,12501.0,162.5994,162.6193,162.2219,162.4106,12501.0
2024-12-23 11:20:00,163.46,163.57,163.37,163.45,18168.0,162.4206,162.5299,162.3312,162.4106,18168.0
2024-12-23 11:25:00,163.47,163.47,163.21,163.25,18574.0,162.4305,162.4305,162.1722,162.2119,18574.0
2024-12-23 11:30:00,163.2,163.27,162.9,162.9,13747.0,162.1622,162.2318,161.8641,161.8641,13747.0
2024-12-23 11:35:00,162.94,163.09,162.94,163.05,7928.0,161.9039,162.0529,161.9039,162.0132,7928.0
2024-12-23 11:40:00,163.05,163.08,162.94,163.05,12532.0,162.0132,162.043,161.9039,162.0132,12532.0
2024-12-23 11:45:00,163.03,163.22,163.0,163.22,10457.0,161.9933,162.1821,161.9635,162.1821,10457.0
2024-12-23 11:50:00,163.19,163.4,163.19,163.34,4717.0,162.1523,162.361,162.1523,162.3013,4717.0
2024-12-23 11:55:00,163.34,163.35,163.07,163.08,14425.0,162.3013,162.3113,162.0331,162.043,14425.0
2024-12-23 12:00:00,163.12,163.36,163.11,163.27,8478.0,162.0827,162.3212,162.0728,162.2318,8478.0
2024-12-23 12:05:00,163.3,163.38,163.09,163.21,6310.0,162.2616,162.3411,162.0529,162.1722,6310.0
2024-12-23 12:10:00,163.22,163.55,163.16,163.34,44237.0,162.1821,162.51,162.1225,162.3013,44237.0
2024-12-23 12:15:00,163.41,163.43,162.98,162.98,11629.0,162.3709,162.3908,161.9436,161.9436,11629.0
2024-12-23 12:20:00,163.04,163.16,162.88,162.91,15113.0,162.0033,162.1225,161.8443,161.8741,15113.0
2024-12-23 12:25:00,162.87,162.99,162.82,162.93,19303.0,161.8343,161.9536,161.7847,161.894,19303.0
2024-12-23 12:30:00,162.93,163.11,162.79,163.03,10104.0,161.894,162.0728,161.7548,161.9933,10104.0
2024-12-23 12:35:00,163.0,163.03,162.87,163.0,14050.0,161.9635,161.9933,161.8343,161.9635,14050.0
2024-12-23 12:40:00,163.0,163.35,162.94,163.28,21442.0,161.9635,162.3113,161.9039,162.2417,21442.0
2024-12-23 12:45:00,163.25,163.49,163.2,163.49,15812.0,162.2119,162.4504,162.1622,162.4504,15812.0
2024-12-23 12:50:00,163.56,164.06,163.47,164.06,19883.0,162.5199,163.0168,162.4305,163.0168,19883.0
2024-12-23 12:55:00,164.0,164.25,163.99,164.12,7832.0,162.9571,163.2056,162.9472,163.0764,7832.0
2024-12-23 13:00:00,164.06,164.23,163.93,163.99,9317.0,163.0168,163.1857,162.8876,162.9472,9317.0
2024-12-23 13:05:00,163.99,163.99,163.76,163.77,11295.0,162.9472,162.9472,162.7187,162.7286,11295.0
2024-12-23 13:10:00,163.77,164.07,163.77,163.97,7912.0,162.7286,163.0267,162.7286,162.9273,7912.0
2024-12-23 13:15:00,163.97,164.08,163.89,164.05,5834.0,162.9273,163.0366,162.8478,163.0068,5834.0
2024-12-23 13:20:00,164.03,164.09,163.82,163.82,13311.0,162.987,163.0466,162.7783,162.7783,13311.0
2024-12-23 13:25:00,163.89,164.06,163.82,163.96,14524.0,162.8478,163.0168,162.7783,162.9174,14524.0
2024-12-23 13:30:00,163.96,163.96,163.75,163.79,10264.0,162.9174,162.9174,162.7087,162.7485,10264.0
2024-12-23 13:35:00,163.75,164.04,163.75,163.95,9571.0,162.7087,162.9969,162.7087,162.9075,9571.0
2024-12-23 13:40:00,163.98,164.08,163.9,164.06,9460.0,162.9373,163.0366,162.8578,163.0168,9460.0
2024-12-23 13:45:00,164.07,164.2,163.97,164.04,15915.0,163.0267,163.1559,162.9273,162.9969,15915.0
2024-12-23 13:50:00,164.06,164.24,164.02,164.17,4056.0,163.0168,163.1956,162.977,163.1261,4056.0
2024-12-23 13:55:00,164.23,164.23,164.06,164.2,10373.0,163.1857,163.1857,163.0168,163.1559,10373.0
2024-12-23 14:00:00,164.2,164.21,163.96,164.05,13260.0,163.1559,163.1658,162.9174,163.0068,13260.0
2024-12-23 14:05:00,164.09,164.09,163.78,163.95,16496.0,163.0466,163.0466,162.7385,162.9075,16496.0
2024-12-23 14:10:00,163.9,164.19,163.84,164.01,20352.0,162.8578,163.1459,162.7982,162.9671,20352.0
2024-12-23 14:15:00,164.09,164.42,164.08,164.36,8013.0,163.0466,163.3745,163.0366,163.3149,8013.0
2024-12-23 14:20:00,164.42,164.42,164.12,164.16,10994.0,163.3745,163.3745,163.0764,163.1161,10994.0
2024-12-23 14:25:00,164.28,164.35,164.19,164.19,4935.0,163.2354,163.3049,163.1459,163.1459,4935.0
2024-12-23 14:30:00,164.18,164.26,164.17,164.19,6647.0,163.136,163.2155,163.1261,163.1459,6647.0
2024-12-23 14:35:00,164.18,164.23,163.89,163.93,13842.0,163.136,163.1857,162.8478,162.8876,13842.0
2024-12-23 14:40:00,163.88,164.08,163.84,164.03,15567.0,162.8379,163.0366,162.7982,162.987,15567.0
2024-12-23 14:45:00,164.03,164.04,163.94,163.97,8120.0,162.987,162.9969,162.8975,162.9273,8120.0
2024-12-23 14:50:00,163.97,164.05,163.87,163.92,13741.0,162.9273,163.0068,162.828,162.8777,13741.0
2024-12-23 14:55:00,163.89,163.93,163.68,163.68,9274.0,162.8478,162.8876,162.6392,162.6392,9274.0
2024-12-23 15:00:00,163.7,163.77,163.5,163.77,18959.0,162.6591,162.7286,162.4603,162.7286,18959.0
2024-12-23 15:05:00,163.83,163.97,163.69,163.85,7906.0,162.7882,162.9273,162.6491,162.8081,7906.0
2024-12-23 15:10:00,163.71,163.83,163.6,163.67,9463.0,162.669,162.7882,162.5597,162.6292,9463.0
2024-12-23 15:15:00,163.74,163.79,163.6,163.64,16314.0,162.6988,162.7485,162.5597,162.5994,16314.0
2024-12-23 15:20:00,163.71,163.85,163.63,163.85,19828.0,162.669,162.8081,162.5895,162.8081,19828.0
2024-12-23 15:25:00,163.83,164.19,163.8,164.11,24289.0,162.7882,163.1459,162.7584,163.0665,24289.0
2024-12-23 15:30:00,164.09,164.23,163.96,164.15,20319.0,163.0466,163.1857,162.9174,163.1062,20319.0
2024-12-23 15:35:00,164.12,164.55,164.0,164.28,27058.0,163.0764,163.5037,162.9571,163.2354,27058.0
2024-12-23 15:40:00,164.33,164.47,164.26,164.41,16863.0,163.2851,163.4242,163.2155,163.3645,16863.0
2024-12-23 15:45:00,164.43,164.44,164.11,164.22,17078.0,163.3844,163.3944,163.0665,163.1758,17078.0
2024-12-23 15:50:00,164.24,164.42,164.1,164.1,33085.0,163.1956,163.3745,163.0565,163.0565,33085.0
2024-12-23 15:55:00,164.1,164.52,164.04,164.28,147601.0,163.0565,163.4738,162.9969,163.2354,147601.0
2024-12-24 09:30:00,163.7,164.1,162.74,163.53,26839.0,162.6591,163.0565,161.7052,162.4901,26839.0
2024-12-24 09:35:00,163.51,164.03,162.93,163.25,31602.0,162.4703,162.987,161.894,162.2119,31602.0
2024-12-24 09:40:00,163.24,164.03,163.03,163.92,9262.0,162.202,162.987,161.9933,162.8777,9262.0
2024-12-24 09:45:00,163.93,164.05,163.76,163.9,16219.0,162.8876,163.0068,162.7187,162.8578,16219.0
2024-12-24 09:50:00,163.86,164.53,163.85,164.38,33390.0,162.818,163.4838,162.8081,163.3347,33390.0
2024-12-24 09:55:00,164.43,164.62,164.15,164.47,28541.0,163.3844,163.5732,163.1062,163.4242,28541.0
2024-12-24 10:00:00,164.59,164.96,164.59,164.92,16395.0,163.5434,163.911,163.5434,163.8713,16395.0
2024-12-24 10:05:00,164.92,165.04,164.5,164.5,39449.0,163.8713,163.9905,163.454,163.454,39449.0
2024-12-24 10:10:00,164.5,164.59,163.67,164.15,18056.0,163.454,163.5434,162.6292,163.1062,18056.0
2024-12-24 10:15:00,164.14,164.53,164.03,164.42,7380.0,163.0963,163.4838,162.987,163.3745,7380.0
2024-12-24 10:20:00,164.28,164.55,164.24,164.44,7692.0,163.2354,163.5037,163.1956,163.3944,7692.0
2024-12-24 10:25:00,164.43,164.53,164.13,164.32,15997.0,163.3844,163.4838,163.0863,163.2751,15997.0
2024-12-24 10:30:00,164.14,164.55,163.95,164.47,14374.0,163.0963,163.5037,162.9075,163.4242,14374.0
2024-12-24 10:35:00,164.42,164.65,164.42,164.56,5338.0,163.3745,163.603,163.3745,163.5136,5338.0
2024-12-24 10:40:00,164.51,164.6,164.21,164.3,9729.0,163.4639,163.5533,163.1658,163.2552,9729.0
2024-12-24 10:45:00,164.37,164.38,164.22,164.31,7802.0,163.3248,163.3347,163.1758,163.2652,7802.0
2024-12-24 10:50:00,164.39,164.47,164.06,164.06,12607.0,163.3447,163.4242,163.0168,163.0168,12607.0
2024-12-24 10:55:00,163.98,164.26,163.94,164.14,22534.0,162.9373,163.2155,162.8975,163.0963,22534.0
2024-12-24 11:00:00,164.15,164.37,164.05,164.27,15263.0,163.1062,163.3248,163.0068,163.2254,15263.0
2024-12-24 11:05:00,164.31,164.42,164.27,164.42,7962.0,163.2652,163.3745,163.2254,163.3745,7962.0
2024-12-24 11:10:00,164.36,164.38,164.02,164.31,8036.0,163.3149,163.3347,162.977,163.2652,8036.0
2024-12-24 11:15:00,164.22,164.34,164.01,164.01,4367.0,163.1758,163.295,162.9671,162.9671,4367.0
2024-12-24 11:20:00,164.09,164.19,163.98,164.03,10457.0,163.0466,163.1459,162.9373,162.987,10457.0
2024-12-24 11:25:00,164.03,164.3,163.9,164.15,23008.0,162.987,163.2552,162.8578,163.1062,23008.0
2024-12-24 11:30:00,164.19,164.3,163.99,164.06,5894.0,163.1459,163.2552,162.9472,163.0168,5894.0
2024-12-24 11:35:00,163.99,164.39,163.99,164.2,6933.0,162.9472,163.3447,162.9472,163.1559,6933.0
2024-12-24 11:40:00,164.3,164.36,164.12,164.24,5798.0,163.2552,163.3149,163.0764,163.1956,5798.0
2024-12-24 11:45:00,164.19,164.46,164.06,164.46,12770.0,163.1459,163.4142,163.0168,163.4142,12770.0
2024-12-24 11:50:00,164.46,164.46,164.23,164.35,7317.0,163.4142,163.4142,163.1857,163.3049,7317.0
2024-12-24 11:55:00,164.43,164.45,164.26,164.34,9769.0,163.3844,163.4043,163.2155,163.295,9769.0
2024-12-24 12:00:00,164.3,164.68,164.25,164.61,5033.0,163.2552,163.6328,163.2056,163.5633,5033.0
2024-12-24 12:05:00,164.61,164.69,164.51,164.67,5091.0,163.5633,163.6428,163.4639,163.6229,5091.0
2024-12-24 12:10:00,164.6,164.73,164.47,164.55,6974.0,163.5533,163.6825,163.4242,163.5037,6974.0
2024-12-24 12:15:00,164.5,164.62,164.45,164.56,6650.0,163.454,163.5732,163.4043,163.5136,6650.0
2024-12-24 12:20:00,164.56,164.66,164.49,164.61,8999.0,163.5136,163.613,163.444,163.5633,8999.0
2024-12-24 12:25:00,164.53,164.65,164.46,164.56,6709.0,163.4838,163.603,163.4142,163.5136,6709.0
2024-12-24 12:30:00,164.6,164.6,164.22,164.33,17587.0,163.5533,163.5533,163.1758,163.2851,17587.0
2024-12-24 12:35:00,164.36,164.83,164.26,164.83,8802.0,163.3149,163.7819,163.2155,163.7819,8802.0
2024-12-24 12:40:00,164.71,164.82,164.59,164.82,5410.0,163.6626,163.7719,163.5434,163.7719,5410.0
2024-12-24 12:45:00,164.75,164.84,164.5,164.56,8453.0,163.7024,163.7918,163.454,163.5136,8453.0
2024-12-24 12:50:00,164.5,164.96,164.5,164.76,14516.0,163.454,163.911,163.454,163.7123,14516.0
2024-12-24 12:55:00,164.74,164.98,164.62,164.63,47541.0,163.6924,163.9309,163.5732,163.5831,47541.0
2024-12-26 09:30:00,163.72,164.14,163.02,163.63,54479.0,162.6789,163.0963,161.9834,162.5895,54479.0
2024-12-26 09:35:00,163.79,164.04,163.54,163.54,13536.0,162.7485,162.9969,162.5001,162.5001,13536.0
2024-12-26 09:40:00,163.56,163.76,163.32,163.66,6533.0,162.5199,162.7187,162.2815,162.6193,6533.0
2024-12-26 09:45:00,163.82,164.64,163.82,164.29,11061.0,162.7783,163.5931,162.7783,163.2453,11061.0
2024-12-26 09:50:00,164.52,164.6,164.21,164.46,4728.0,163.4738,163.5533,163.1658,163.4142,4728.0
2024-12-26 09:55:00,164.42,164.6,164.25,164.46,7503.0,163.3745,163.5533,163.2056,163.4142,7503.0
2024-12-26 10:00:00,164.46,165.0,164.45,164.88,10543.0,163.4142,163.9508,163.4043,163.8316,10543.0
2024-12-26 10:05:00,164.88,165.13,164.85,165.0,18864.0,163.8316,164.08,163.8017,163.9508,18864.0
2024-12-26 10:10:00,165.0,165.22,164.66,164.69,26951.0,163.9508,164.1694,163.613,163.6428,26951.0
2024-12-26 10:15:00,164.66,164.81,164.39,164.48,27633.0,163.613,163.762,163.3447,163.4341,27633.0
2024-12-26 10:20:00,164.48,164.67,164.37,164.64,8980.0,163.4341,163.6229,163.3248,163.5931,8980.0
2024-12-26 10:25:00,164.7,164.73,164.31,164.59,13449.0,163.6527,163.6825,163.2652,163.5434,13449.0
2024-12-26 10:30:00,164.53,164.82,164.34,164.81,10981.0,163.4838,163.7719,163.295,163.762,10981.0
2024-12-26 10:35:00,164.75,164.92,164.64,164.72,22926.0,163.7024,163.8713,163.5931,163.6726,22926.0
2024-12-26 10:40:00,164.78,164.83,164.52,164.76,5360.0,163.7322,163.7819,163.4738,163.7123,5360.0
2024-12-26 10:45:00,164.65,165.1,164.58,165.08,33104.0,163.603,164.0502,163.5335,164.0303,33104.0
2024-12-26 10:50:00,165.09,165.3,165.07,165.23,9580.0,164.0402,164.2489,164.0203,164.1793,9580.0
2024-12-26 10:55:00,165.19,165.46,165.07,165.38,5956.0,164.1396,164.4079,164.0203,164.3284,5956.0
2024-12-26 11:00:00,165.38,165.38,165.05,165.09,37531.0,164.3284,164.3284,164.0005,164.0402,37531.0
2024-12-26 11:05:00,165.09,165.26,165.07,165.21,15353.0,164.0402,164.2091,164.0203,164.1595,15353.0
2024-12-26 11:10:00,165.11,165.18,165.01,165.04,8428.0,164.0601,164.1296,163.9607,163.9905,8428.0
2024-12-26 11:15:00,165.08,165.17,165.08,165.16,3044.0,164.0303,164.1197,164.0303,164.1098,3044.0
2024-12-26 11:20:00,165.12,165.25,165.09,165.16,10122.0,164.07,164.1992,164.0402,164.1098,10122.0
2024-12-26 11:25:00,165.13,165.13,164.94,165.06,15708.0,164.08,164.08,163.8912,164.0104,15708.0
2024-12-26 11:30:00,165.13,165.23,165.05,165.22,7076.0,164.08,164.1793,164.0005,164.1694,7076.0
2024-12-26 11:35:00,165.3,165.3,165.16,165.19,5756.0,164.2489,164.2489,164.1098,164.1396,5756.0
2024-12-26 11:40:00,165.22,165.59,165.16,165.5,11790.0,164.1694,164.537,164.1098,164.4476,11790.0
2024-12-26 11:45:00,165.5,165.5,165.37,165.5,3751.0,164.4476,164.4476,164.3184,164.4476,3751.0
2024-12-26 11:50:00,165.43,165.46,165.27,165.37,10295.0,164.3781,164.4079,164.2191,164.3184,10295.0
2024-12-26 11:55:00,165.33,165.39,165.2,165.26,8989.0,164.2787,164.3383,164.1495,164.2091,8989.0
2024-12-26 12:00:00,165.28,165.43,165.24,165.28,7647.0,164.229,164.3781,164.1893,164.229,7647.0
2024-12-26 12:05:00,165.35,165.35,165.03,165.03,7117.0,164.2986,164.2986,163.9806,163.9806,7117.0
2024-12-26 12:10:00,165.06,165.15,164.96,164.96,8605.0,164.0104,164.0998,163.911,163.911,8605.0
2024-12-26 12:15:00,165.05,165.12,164.96,164.98,4509.0,164.0005,164.07,163.911,163.9309,4509.0
2024-12-26 12:20:00,164.97,165.03,164.88,165.01,13459.0,163.921,163.9806,163.8316,163.9607,13459.0
2024-12-26 12:25:00,165.0,165.02,164.91,164.94,6024.0,163.9508,163.9707,163.8614,163.8912,6024.0
2024-12-26 12:30:00,164.93,164.97,164.88,164.94,2070.0,163.8812,163.921,163.8316,163.8912,2070.0
2024-12-26 12:35:00,165.0,165.04,164.94,165.03,7159.0,163.9508,163.9905,163.8912,163.9806,7159.0
2024-12-26 12:40:00,164.98,165.09,164.93,165.07,9335.0,163.9309,164.0402,163.8812,164.0203,9335.0
2024-12-26 12:45:00,165.06,165.09,164.71,164.83,19644.0,164.0104,164.0402,163.6626,163.7819,19644.0
2024-12-26 12:50:00,164.9,164.99,164.82,164.91,2040.0,163.8514,163.9409,163.7719,163.8614,2040.0
2024-12-26 12:55:00,165.02,165.02,164.61,164.85,16663.0,163.9707,163.9707,163.5633,163.8017,16663.0
2024-12-26 13:00:00,164.89,165.0,164.84,165.0,3111.0,163.8415,163.9508,163.7918,163.9508,3111.0
2024-12-26 13:05:00,164.91,165.01,164.83,164.97,4106.0,163.8614,163.9607,163.7819,163.921,4106.0
2024-12-26 13:10:00,164.94,165.03,164.78,164.88,9889.0,163.8912,163.9806,163.7322,163.8316,9889.0
2024-12-26 13:15:00,164.92,164.92,164.74,164.81,4289.0,163.8713,163.8713,163.6924,163.762,4289.0
2024-12-26 13:20:00,164.83,164.97,164.8,164.96,6220.0,163.7819,163.921,163.7521,163.911,6220.0
2024-12-26 13:25:00,165.0,165.41,165.0,165.22,31388.0,163.9508,164.3582,163.9508,164.1694,31388.0
2024-12-26 13:30:00,165.25,165.28,165.13,165.17,6563.0,164.1992,164.229,164.08,164.1197,6563.0
2024-12-26 13:35:00,165.17,165.19,164.89,164.89,18347.0,164.1197,164.1396,163.8415,163.8415,18347.0
2024-12-26 13:40:00,164.95,165.01,164.88,164.91,10920.0,163.9011,163.9607,163.8316,163.8614,10920.0
2024-12-26 13:45:00,164.99,165.11,164.94,165.08,9319.0,163.9409,164.0601,163.8912,164.0303,9319.0
2024-12-26 13:50:00,165.1,165.15,164.99,165.15,13052.0,164.0502,164.0998,163.9409,164.0998,13052.0
2024-12-26 13:55:00,165.13,165.16,164.92,165.02,19103.0,164.08,164.1098,163.8713,163.9707,19103.0
2024-12-26 14:00:00,165.02,165.05,164.92,165.0,9534.0,163.9707,164.0005,163.8713,163.9508,9534.0
2024-12-26 14:05:00,165.0,165.02,164.94,164.97,5913.0,163.9508,163.9707,163.8912,163.921,5913.0
2024-12-26 14:10:00,165.0,165.06,164.74,164.74,17221.0,163.9508,164.0104,163.6924,163.6924,17221.0
2024-12-26 14:15:00,164.77,164.9,164.69,164.9,8463.0,163.7223,163.8514,163.6428,163.8514,8463.0
2024-12-26 14:20:00,165.0,165.01,164.78,164.84,10181.0,163.9508,163.9607,163.7322,163.7918,10181.0
2024-12-26 14:25:00,164.89,165.03,164.86,165.0,6938.0,163.8415,163.9806,163.8117,163.9508,6938.0
2024-12-26 14:30:00,165.02,165.05,164.92,164.98,14667.0,163.9707,164.0005,163.8713,163.9309,14667.0
2024-12-26 14:35:00,165.03,165.04,164.96,165.0,4751.0,163.9806,163.9905,163.911,163.9508,4751.0
2024-12-26 14:40:00,165.0,165.09,164.97,165.03,9360.0,163.9508,164.0402,163.921,163.9806,9360.0
2024-12-26 14:45:00,165.03,165.04,164.93,164.96,14947.0,163.9806,163.9905,163.8812,163.911,14947.0
2024-12-26 14:50:00,165.03,165.13,164.96,165.13,9878.0,163.9806,164.08,163.911,164.08,9878.0
2024-12-26 14:55:00,165.15,165.34,165.07,165.14,5304.0,164.0998,164.2886,164.0203,164.0899,5304.0
2024-12-26 15:00:00,165.08,165.15,165.03,165.09,9577.0,164.0303,164.0998,163.9806,164.0402,9577.0
2024-12-26 15:05:00,165.05,165.14,164.92,164.92,18221.0,164.0005,164.0899,163.8713,163.8713,18221.0
2024-12-26 15:10:00,164.9,165.01,164.85,164.95,11104.0,163.8514,163.9607,163.8017,163.9011,11104.0
2024-12-26 15:15:00,164.9,164.99,164.86,164.94,10144.0,163.8514,163.9409,163.8117,163.8912,10144.0
2024-12-26 15:20:00,164.96,165.01,164.88,164.98,8803.0,163.911,163.9607,163.8316,163.9309,8803.0
2024-12-26 15:25:00,164.98,165.05,164.91,164.93,44352.0,163.9309,164.0005,163.8614,163.8812,44352.0
2024-12-26 15:30:00,164.92,164.96,164.85,164.88,18074.0,163.8713,163.911,163.8017,163.8316,18074.0
2024-12-26 15:35:00,164.88,164.99,164.79,164.99,55908.0,163.8316,163.9409,163.7421,163.9409,55908.0
2024-12-26 15:40:00,164.97,165.05,164.92,165.0,40842.0,163.921,164.0005,163.8713,163.9508,40842.0
2024-12-26 15:45:00,165.0,165.26,165.0,165.21,29451.0,163.9508,164.2091,163.9508,164.1595,29451.0
2024-12-26 15:50:00,165.22,165.6,165.22,165.6,29970.0,164.1694,164.547,164.1694,164.547,29970.0
2024-12-26 15:55:00,165.62,165.79,165.48,165.48,104132.0,164.5668,164.7358,164.4277,164.4277,104132.0
2024-12-27 09:30:00,164.95,166.03,164.75,166.03,62192.0,163.9011,164.9742,163.7024,164.9742,62192.0
2024-12-27 09:35:00,166.34,166.36,165.86,165.97,29441.0,165.2823,165.3021,164.8053,164.9146,29441.0
2024-12-27 09:40:00,165.98,166.35,165.98,166.34,12167.0,164.9246,165.2922,164.9246,165.2823,12167.0
2024-12-27 09:45:00,166.31,166.53,165.93,166.37,13923.0,165.2525,165.4711,164.8749,165.3121,13923.0
2024-12-27 09:50:00,166.37,166.5,166.12,166.34,4949.0,165.3121,165.4413,165.0637,165.2823,4949.0
2024-12-27 09:55:00,166.45,166.53,166.21,166.27,10836.0,165.3916,165.4711,165.1531,165.2127,10836.0
2024-12-27 10:00:00,166.36,166.38,165.71,165.71,11509.0,165.3021,165.322,164.6563,164.6563,11509.0
2024-12-27 10:05:00,165.81,165.99,165.63,165.74,12390.0,164.7556,164.9345,164.5768,164.6861,12390.0
2024-12-27 10:10:00,165.9,165.9,165.62,165.77,4984.0,164.8451,164.8451,164.5668,164.7159,4984.0
2024-12-27 10:15:00,165.63,165.79,165.41,165.6,11688.0,164.5768,164.7358,164.3582,164.547,11688.0
2024-12-27 10:20:00,165.47,165.71,165.42,165.55,8710.0,164.4178,164.6563,164.3681,164.4973,8710.0
2024-12-27 10:25:00,165.71,165.71,165.46,165.46,4098.0,164.6563,164.6563,164.4079,164.4079,4098.0
2024-12-27 10:30:00,165.46,165.52,165.03,165.11,6302.0,164.4079,164.4675,163.9806,164.0601,6302.0
2024-12-27 10:35:00,165.17,165.24,165.09,165.19,4414.0,164.1197,164.1893,164.0402,164.1396,4414.0
2024-12-27 10:40:00,165.15,165.3,165.1,165.16,5702.0,164.0998,164.2489,164.0502,164.1098,5702.0
2024-12-27 10:45:00,165.18,165.36,165.11,165.31,3040.0,164.1296,164.3085,164.0601,164.2588,3040.0
2024-12-27 10:50:00,165.37,165.41,165.23,165.25,5167.0,164.3184,164.3582,164.1793,164.1992,5167.0
2024-12-27 10:55:00,165.31,165.31,165.05,165.05,3034.0,164.2588,164.2588,164.0005,164.0005,3034.0
2024-12-27 11:00:00,165.04,165.04,164.78,164.78,6152.0,163.9905,163.9905,163.7322,163.7322,6152.0
2024-12-27 11:05:00,164.86,164.92,164.8,164.81,3779.0,163.8117,163.8713,163.7521,163.762,3779.0
2024-12-27 11:10:00,164.85,164.93,164.81,164.87,4684.0,163.8017,163.8812,163.762,163.8216,4684.0
2024-12-27 11:15:00,164.79,164.81,164.53,164.55,7427.0,163.7421,163.762,163.4838,163.5037,7427.0
2024-12-27 11:20:00,164.59,164.74,164.55,164.68,4890.0,163.5434,163.6924,163.5037,163.6328,4890.0
2024-12-27 11:25:00,164.68,165.11,164.67,165.0,9116.0,163.6328,164.0601,163.6229,163.9508,9116.0
2024-12-27 11:30:00,164.89,165.06,164.78,164.87,1750.0,163.8415,164.0104,163.7322,163.8216,1750.0
2024-12-27 11:35:00,164.93,165.14,164.87,164.88,6073.0,163.8812,164.0899,163.8216,163.8316,6073.0
2024-12-27 11:40:00,164.9,164.9,164.55,164.55,4198.0,163.8514,163.8514,163.5037,163.5037,4198.0
2024-12-27 11:45:00,164.55,164.55,164.36,164.46,4773.0,163.5037,163.5037,163.3149,163.4142,4773.0
2024-12-27 11:50:00,164.43,164.43,164.13,164.18,5815.0,163.3844,163.3844,163.0863,163.136,5815.0
2024-12-27 11:55:00,164.23,164.31,164.06,164.1,6714.0,163.1857,163.2652,163.0168,163.0565,6714.0
2024-12-27 12:00:00,164.07,164.24,164.07,164.1,10960.0,163.0267,163.1956,163.0267,163.0565,10960.0
2024-12-27 12:05:00,164.13,164.2,163.95,164.06,16716.0,163.0863,163.1559,162.9075,163.0168,16716.0
2024-12-27 12:10:00,164.06,164.09,163.99,164.03,1777.0,163.0168,163.0466,162.9472,162.987,1777.0
2024-12-27 12:15:00,164.02,164.04,163.85,163.9,11438.0,162.977,162.9969,162.8081,162.8578,11438.0
2024-12-27 12:20:00,163.9,163.93,163.8,163.81,10471.0,162.8578,162.8876,162.7584,162.7684,10471.0
2024-12-27 12:25:00,163.85,163.93,163.79,163.79,13777.0,162.8081,162.8876,162.7485,162.7485,13777.0
2024-12-27 12:30:00,163.87,163.94,163.7,163.73,7362.0,162.828,162.8975,162.6591,162.6889,7362.0
2024-12-27 12:35:00,163.71,163.73,163.55,163.64,5497.0,162.669,162.6889,162.51,162.5994,5497.0
2024-12-27 12:40:00,163.55,163.71,163.52,163.67,21800.0,162.51,162.669,162.4802,162.6292,21800.0
2024-12-27 12:45:00,163.69,163.74,163.57,163.57,9604.0,162.6491,162.6988,162.5299,162.5299,9604.0
2024-12-27 12:50:00,163.71,163.79,163.57,163.74,10254.0,162.669,162.7485,162.5299,162.6988,10254.0
2024-12-27 12:55:00,163.74,163.8,163.69,163.69,4564.0,162.6988,162.7584,162.6491,162.6491,4564.0
2024-12-27 13:00:00,163.73,163.77,163.66,163.75,16804.0,162.6889,162.7286,162.6193,162.7087,16804.0
2024-12-27 13:05:00,163.8,163.91,163.72,163.85,8341.0,162.7584,162.8677,162.6789,162.8081,8341.0
2024-12-27 13:10:00,163.87,163.98,163.84,163.97,3237.0,162.828,162.9373,162.7982,162.9273,3237.0
2024-12-27 13:15:00,163.93,163.96,163.84,163.86,5472.0,162.8876,162.9174,162.7982,162.818,5472.0
2024-12-27 13:20:00,163.85,163.91,163.71,163.85,19479.0,162.8081,162.8677,162.669,162.8081,19479.0
2024-12-27 13:25:00,163.82,164.1,163.82,163.99,16963.0,162.7783,163.0565,162.7783,162.9472,16963.0
2024-12-27 13:30:00,163.98,164.08,163.91,164.01,3755.0,162.9373,163.0366,162.8677,162.9671,3755.0
2024-12-27 13:35:00,164.01,164.08,163.92,163.92,7817.0,162.9671,163.0366,162.8777,162.8777,7817.0
2024-12-27 13:40:00,163.98,164.03,163.9,163.97,11308.0,162.9373,162.987,162.8578,162.9273,11308.0
2024-12-27 13:45:00,164.0,164.13,164.0,164.13,19202.0,162.9571,163.0863,162.9571,163.0863,19202.0
2024-12-27 13:50:00,164.07,164.23,164.07,164.2,7125.0,163.0267,163.1857,163.0267,163.1559,7125.0
2024-12-27 13:55:00,164.23,164.23,163.92,164.09,23815.0,163.1857,163.1857,162.8777,163.0466,23815.0
2024-12-27 14:00:00,164.02,164.18,163.89,163.99,18870.0,162.977,163.136,162.8478,162.9472,18870.0
2024-12-27 14:05:00,164.03,164.25,164.01,164.23,17980.0,162.987,163.2056,162.9671,163.1857,17980.0
2024-12-27 14:10:00,164.22,164.36,164.19,164.32,15841.0,163.1758,163.3149,163.1459,163.2751,15841.0
2024-12-27 14:15:00,164.32,164.5,164.27,164.42,19818.0,163.2751,163.454,163.2254,163.3745,19818.0
2024-12-27 14:20:00,164.46,164.54,164.39,164.47,3306.0,163.4142,163.4937,163.3447,163.4242,3306.0
2024-12-27 14:25:00,164.49,164.54,164.41,164.5,8661.0,163.444,163.4937,163.3645,163.454,8661.0
2024-12-27 14:30:00,164.43,164.5,164.29,164.41,23433.0,163.3844,163.454,163.2453,163.3645,23433.0
2024-12-27 14:35:00,164.48,164.57,164.42,164.56,14451.0,163.4341,163.5235,163.3745,163.5136,14451.0
2024-12-27 14:40:00,164.45,164.57,164.43,164.53,21864.0,163.4043,163.5235,163.3844,163.4838,21864.0
2024-12-27 14:45:00,164.53,164.72,164.53,164.63,9955.0,163.4838,163.6726,163.4838,163.5831,9955.0
2024-12-27 14:50:00,164.68,164.72,164.58,164.6,3936.0,163.6328,163.6726,163.5335,163.5533,3936.0
2024-12-27 14:55:00,164.59,164.72,164.59,164.67,12736.0,163.5434,163.6726,163.5434,163.6229,12736.0
2024-12-27 15:00:00,164.67,164.68,164.51,164.59,5910.0,163.6229,163.6328,163.4639,163.5434,5910.0
2024-12-27 15:05:00,164.59,164.65,164.41,164.45,4583.0,163.5434,163.603,163.3645,163.4043,4583.0
2024-12-27 15:10:00,164.4,164.4,164.25,164.29,6982.0,163.3546,163.3546,163.2056,163.2453,6982.0
2024-12-27 15:15:00,164.2,164.28,164.17,164.22,11605.0,163.1559,163.2354,163.1261,163.1758,11605.0
2024-12-27 15:20:00,164.22,164.22,164.0,164.02,10181.0,163.1758,163.1758,162.9571,162.977,10181.0
2024-12-27 15:25:00,164.03,164.09,163.99,164.08,14337.0,162.987,163.0466,162.9472,163.0366,14337.0
2024-12-27 15:30:00,164.03,164.06,163.88,163.98,23528.0,162.987,163.0168,162.8379,162.9373,23528.0
2024-12-27 15:35:00,163.97,164.04,163.78,163.78,18291.0,162.9273,162.9969,162.7385,162.7385,18291.0
2024-12-27 15:40:00,163.78,163.87,163.67,163.72,38895.0,162.7385,162.828,162.6292,162.6789,38895.0
2024-12-27 15:45:00,163.72,164.15,163.72,164.15,36029.0,162.6789,163.1062,162.6789,163.1062,36029.0
2024-12-27 15:50:00,164.18,164.67,164.17,164.59,20771.0,163.136,163.6229,163.1261,163.5434,20771.0
2024-12-27 15:55:00,164.51,164.74,164.42,164.64,71680.0,163.4639,163.6924,163.3745,163.5931,71680.0
2024-12-30 09:30:00,163.89,164.05,162.79,163.53,29393.0,162.8478,163.0068,161.7548,162.4901,29393.0
2024-12-30 09:35:00,163.45,163.68,162.21,162.21,5572.0,162.4106,162.6392,161.1785,161.1785,5572.0
2024-12-30 09:40:00,162.26,162.47,161.88,162.33,5062.0,161.2282,161.4369,160.8506,161.2978,5062.0
2024-12-30 09:45:00,162.12,162.54,161.86,162.1,20818.0,161.0891,161.5064,160.8308,161.0692,20818.0
2024-12-30 09:50:00,161.99,162.13,161.45,161.85,9016.0,160.9599,161.099,160.4234,160.8208,9016.0
2024-12-30 09:55:00,161.8,161.94,161.62,161.94,5617.0,160.7711,160.9102,160.5923,160.9102,5617.0
2024-12-30 10:00:00,161.94,162.24,161.72,162.0,11360.0,160.9102,161.2083,160.6916,160.9699,11360.0
2024-12-30 10:05:00,162.12,162.45,161.87,162.19,7117.0,161.0891,161.417,160.8407,161.1587,7117.0
2024-12-30 10:10:00,162.07,162.28,162.0,162.27,10285.0,161.0394,161.2481,160.9699,161.2382,10285.0
2024-12-30 10:15:00,162.22,162.23,161.82,162.12,6911.0,161.1885,161.1984,160.791,161.0891,6911.0
2024-12-30 10:20:00,161.98,162.27,161.81,161.81,7659.0,160.95,161.2382,160.7811,160.7811,7659.0
2024-12-30 10:25:00,161.87,162.0,161.61,161.88,12738.0,160.8407,160.9699,160.5823,160.8506,12738.0
2024-12-30 10:30:00,161.94,162.13,161.61,161.67,12371.0,160.9102,161.099,160.5823,160.642,12371.0
2024-12-30 10:35:00,161.84,161.97,161.58,161.76,9717.0,160.8109,160.9401,160.5525,160.7314,9717.0
2024-12-30 10:40:00,161.7,161.95,161.61,161.8,5405.0,160.6718,160.9202,160.5823,160.7711,5405.0
2024-12-30 10:45:00,161.87,162.12,161.5,161.53,13268.0,160.8407,161.0891,160.473,160.5029,13268.0
2024-12-30 10:50:00,161.77,161.88,161.58,161.72,4304.0,160.7413,160.8506,160.5525,160.6916,4304.0
2024-12-30 10:55:00,161.73,162.07,161.59,161.83,6236.0,160.7016,161.0394,160.5625,160.8009,6236.0
2024-12-30 11:00:00,161.83,162.26,161.71,162.0,9324.0,160.8009,161.2282,160.6817,160.9699,9324.0
2024-12-30 11:05:00,162.18,162.44,162.11,162.36,8098.0,161.1487,161.4071,161.0792,161.3276,8098.0
2024-12-30 11:10:00,162.43,162.49,162.3,162.42,4299.0,161.3971,161.4568,161.268,161.3872,4299.0
2024-12-30 11:15:00,162.36,162.67,162.36,162.43,3016.0,161.3276,161.6356,161.3276,161.3971,3016.0
2024-12-30 11:20:00,162.74,162.74,162.45,162.55,5391.0,161.7052,161.7052,161.417,161.5164,5391.0
2024-12-30 11:25:00,162.65,162.76,162.52,162.69,7552.0,161.6157,161.725,161.4866,161.6555,7552.0
2024-12-30 11:30:00,162.58,162.99,162.58,162.9,12988.0,161.5462,161.9536,161.5462,161.8641,12988.0
2024-12-30 11:35:00,162.81,163.0,162.74,162.94,17241.0,161.7747,161.9635,161.7052,161.9039,17241.0
2024-12-30 11:40:00,163.0,163.3,162.98,163.09,13670.0,161.9635,162.2616,161.9436,162.0529,13670.0
2024-12-30 11:45:00,163.06,163.18,162.74,162.82,17682.0,162.0231,162.1424,161.7052,161.7847,17682.0
2024-12-30 11:50:00,162.8,162.93,162.79,162.92,5322.0,161.7648,161.894,161.7548,161.884,5322.0
2024-12-30 11:55:00,162.88,163.12,162.85,162.95,6524.0,161.8443,162.0827,161.8145,161.9138,6524.0
2024-12-30 12:00:00,162.95,163.21,162.85,163.12,3108.0,161.9138,162.1722,161.8145,162.0827,3108.0
2024-12-30 12:05:00,163.19,163.32,163.08,163.24,10350.0,162.1523,162.2815,162.043,162.202,10350.0
2024-12-30 12:10:00,163.27,163.35,163.09,163.1,5538.0,162.2318,162.3113,162.0529,162.0629,5538.0
2024-12-30 12:15:00,163.06,163.22,162.95,162.95,3862.0,162.0231,162.1821,161.9138,161.9138,3862.0
2024-12-30 12:20:00,162.97,163.1,162.79,162.96,10784.0,161.9337,162.0629,161.7548,161.9238,10784.0
2024-12-30 12:25:00,162.98,163.03,162.84,162.86,5123.0,161.9436,161.9933,161.8045,161.8244,5123.0
2024-12-30 12:30:00,162.92,162.95,162.8,162.83,6197.0,161.884,161.9138,161.7648,161.7946,6197.0
2024-12-30 12:35:00,162.9,162.96,162.79,162.9,3330.0,161.8641,161.9238,161.7548,161.8641,3330.0
2024-12-30 12:40:00,162.9,162.95,162.54,162.59,9696.0,161.8641,161.9138,161.5064,161.5561,9696.0
2024-12-30 12:45:00,162.54,163.07,162.54,163.07,14677.0,161.5064,162.0331,161.5064,162.0331,14677.0
2024-12-30 12:50:00,163.06,163.15,162.85,162.88,7650.0,162.0231,162.1126,161.8145,161.8443,7650.0
2024-12-30 12:55:00,162.83,162.92,162.62,162.92,7892.0,161.7946,161.884,161.5859,161.884,7892.0
2024-12-30 13:00:00,162.92,162.98,162.76,162.96,7182.0,161.884,161.9436,161.725,161.9238,7182.0
2024-12-30 13:05:00,162.92,163.15,162.86,162.95,4349.0,161.884,162.1126,161.8244,161.9138,4349.0
2024-12-30 13:10:00,163.15,163.24,162.95,163.03,17766.0,162.1126,162.202,161.9138,161.9933,17766.0
2024-12-30 13:15:00,163.0,163.25,163.0,163.03,4868.0,161.9635,162.2119,161.9635,161.9933,4868.0
2024-12-30 13:20:00,163.03,163.18,162.88,162.97,9661.0,161.9933,162.1424,161.8443,161.9337,9661.0
2024-12-30 13:25:00,162.88,163.06,162.79,163.06,8775.0,161.8443,162.0231,161.7548,162.0231,8775.0
2024-12-30 13:30:00,162.93,163.07,162.9,162.99,7342.0,161.894,162.0331,161.8641,161.9536,7342.0
2024-12-30 13:35:00,163.06,163.07,162.81,162.95,8347.0,162.0231,162.0331,161.7747,161.9138,8347.0
2024-12-30 13:40:00,162.95,163.02,162.81,163.02,5240.0,161.9138,161.9834,161.7747,161.9834,5240.0
2024-12-30 13:45:00,163.0,163.17,163.0,163.04,3648.0,161.9635,162.1324,161.9635,162.0033,3648.0
2024-12-30 13:50:00,163.04,163.2,163.02,163.19,6211.0,162.0033,162.1622,161.9834,162.1523,6211.0
2024-12-30 13:55:00,163.17,163.24,163.07,163.16,4201.0,162.1324,162.202,162.0331,162.1225,4201.0
2024-12-30 14:00:00,163.12,163.22,163.04,163.09,5945.0,162.0827,162.1821,162.0033,162.0529,5945.0
2024-12-30 14:05:00,163.03,163.13,162.82,162.9,8040.0,161.9933,162.0927,161.7847,161.8641,8040.0
2024-12-30 14:10:00,162.96,162.96,162.81,162.86,4495.0,161.9238,161.9238,161.7747,161.8244,4495.0
2024-12-30 14:15:00,162.86,162.92,162.67,162.72,4482.0,161.8244,161.884,161.6356,161.6853,4482.0
2024-12-30 14:20:00,162.67,162.67,162.41,162.56,16611.0,161.6356,161.6356,161.3773,161.5263,16611.0
2024-12-30 14:25:00,162.5,162.68,162.34,162.58,17937.0,161.4667,161.6455,161.3077,161.5462,17937.0
2024-12-30 14:30:00,162.51,162.75,162.44,162.68,5465.0,161.4766,161.7151,161.4071,161.6455,5465.0
2024-12-30 14:35:00,162.68,162.82,162.57,162.68,11410.0,161.6455,161.7847,161.5362,161.6455,11410.0
2024-12-30 14:40:00,162.67,162.94,162.5,162.73,12609.0,161.6356,161.9039,161.4667,161.6952,12609.0
2024-12-30 14:45:00,162.81,162.95,162.68,162.87,5735.0,161.7747,161.9138,161.6455,161.8343,5735.0
2024-12-30 14:50:00,162.8,162.96,162.77,162.94,5633.0,161.7648,161.9238,161.735,161.9039,5633.0
2024-12-30 14:55:00,162.83,162.95,162.61,162.77,18906.0,161.7946,161.9138,161.576,161.735,18906.0
2024-12-30 15:00:00,162.71,162.96,162.61,162.8,20000.0,161.6754,161.9238,161.576,161.7648,20000.0
2024-12-30 15:05:00,162.73,162.95,162.71,162.79,6162.0,161.6952,161.9138,161.6754,161.7548,6162.0
2024-12-30 15:10:00,162.79,162.99,162.68,162.84,7442.0,161.7548,161.9536,161.6455,161.8045,7442.0
2024-12-30 15:15:00,162.83,162.96,162.67,162.79,9565.0,161.7946,161.9238,161.6356,161.7548,9565.0
2024-12-30 15:20:00,162.86,162.86,162.68,162.75,6405.0,161.8244,161.8244,161.6455,161.7151,6405.0
2024-12-30 15:25:00,162.79,162.82,162.57,162.63,7722.0,161.7548,161.7847,161.5362,161.5959,7722.0
2024-12-30 15:30:00,162.63,162.65,162.47,162.61,13628.0,161.5959,161.6157,161.4369,161.576,13628.0
2024-12-30 15:35:00,162.63,162.63,162.44,162.59,7633.0,161.5959,161.5959,161.4071,161.5561,7633.0
2024-12-30 15:40:00,162.58,162.66,162.49,162.51,9195.0,161.5462,161.6257,161.4568,161.4766,9195.0
2024-12-30 15:45:00,162.61,162.87,162.47,162.73,18330.0,161.576,161.8343,161.4369,161.6952,18330.0
2024-12-30 15:50:00,162.68,162.9,162.65,162.7,30619.0,161.6455,161.8641,161.6157,161.6654,30619.0
2024-12-30 15:55:00,162.71,162.72,162.19,162.2,69149.0,161.6754,161.6853,161.1587,161.1686,69149.0
2024-12-31 09:30:00,162.9,163.28,162.25,163.28,20462.0,161.8641,162.2417,161.2183,162.2417,20462.0
2024-12-31 09:35:00,163.28,163.62,163.28,163.42,4133.0,162.2417,162.5796,162.2417,162.3808,4133.0
2024-12-31 09:40:00,163.2,163.69,163.18,163.67,4522.0,162.1622,162.6491,162.1424,162.6292,4522.0
2024-12-31 09:45:00,163.64,163.72,163.5,163.59,8181.0,162.5994,162.6789,162.4603,162.5498,8181.0
2024-12-31 09:50:00,163.44,163.53,163.18,163.34,3202.0,162.4007,162.4901,162.1424,162.3013,3202.0
2024-12-31 09:55:00,163.39,163.61,163.24,163.42,4756.0,162.351,162.5696,162.202,162.3808,4756.0
2024-12-31 10:00:00,163.59,163.64,163.44,163.44,2710.0,162.5498,162.5994,162.4007,162.4007,2710.0
2024-12-31 10:05:00,163.38,163.6,163.38,163.44,6375.0,162.3411,162.5597,162.3411,162.4007,6375.0
2024-12-31 10:10:00,163.44,163.65,163.43,163.53,3196.0,162.4007,162.6094,162.3908,162.4901,3196.0
2024-12-31 10:15:00,163.5,163.63,163.43,163.61,4789.0,162.4603,162.5895,162.3908,162.5696,4789.0
2024-12-31 10:20:00,163.61,163.75,163.3,163.47,5654.0,162.5696,162.7087,162.2616,162.4305,5654.0
2024-12-31 10:25:00,163.46,163.46,163.08,163.19,19438.0,162.4206,162.4206,162.043,162.1523,19438.0
2024-12-31 10:30:00,163.17,163.17,162.97,162.97,5335.0,162.1324,162.1324,161.9337,161.9337,5335.0
2024-12-31 10:35:00,163.04,163.34,163.02,163.34,3895.0,162.0033,162.3013,161.9834,162.3013,3895.0
2024-12-31 10:40:00,163.33,163.34,163.07,163.17,4692.0,162.2914,162.3013,162.0331,162.1324,4692.0
2024-12-31 10:45:00,163.02,163.15,162.84,163.07,9672.0,161.9834,162.1126,161.8045,162.0331,9672.0
2024-12-31 10:50:00,163.01,163.24,162.95,162.98,3501.0,161.9734,162.202,161.9138,161.9436,3501.0
2024-12-31 10:55:00,162.98,163.07,162.71,162.71,6418.0,161.9436,162.0331,161.6754,161.6754,6418.0
2024-12-31 11:00:00,162.79,162.79,162.49,162.59,4428.0,161.7548,161.7548,161.4568,161.5561,4428.0
2024-12-31 11:05:00,162.52,162.67,162.37,162.44,7208.0,161.4866,161.6356,161.3375,161.4071,7208.0
2024-12-31 11:10:00,162.54,162.63,162.45,162.46,3194.0,161.5064,161.5959,161.417,161.4269,3194.0
2024-12-31 11:15:00,162.55,162.64,162.5,162.53,1805.0,161.5164,161.6058,161.4667,161.4965,1805.0
2024-12-31 11:20:00,162.49,162.65,162.45,162.53,10420.0,161.4568,161.6157,161.417,161.4965,10420.0
2024-12-31 11:25:00,162.56,162.57,162.44,162.47,5590.0,161.5263,161.5362,161.4071,161.4369,5590.0
2024-12-31 11:30:00,162.47,162.53,162.31,162.31,6780.0,161.4369,161.4965,161.2779,161.2779,6780.0
2024-12-31 11:35:00,162.36,162.46,162.3,162.35,3028.0,161.3276,161.4269,161.268,161.3176,3028.0
2024-12-31 11:40:00,162.38,162.44,162.29,162.29,2703.0,161.3475,161.4071,161.258,161.258,2703.0
2024-12-31 11:45:00,162.29,162.31,162.12,162.18,9769.0,161.258,161.2779,161.0891,161.1487,9769.0
2024-12-31 11:50:00,162.19,162.32,162.05,162.15,14581.0,161.1587,161.2878,161.0195,161.1189,14581.0
2024-12-31 11:55:00,162.08,162.08,161.93,161.94,4370.0,161.0494,161.0494,160.9003,160.9102,4370.0
2024-12-31 12:00:00,161.99,162.05,161.87,161.95,7688.0,160.9599,161.0195,160.8407,160.9202,7688.0
2024-12-31 12:05:00,161.99,162.11,161.98,162.01,4637.0,160.9599,161.0792,160.95,160.9798,4637.0
2024-12-31 12:10:00,162.05,162.19,161.95,162.19,7424.0,161.0195,161.1587,160.9202,161.1587,7424.0
2024-12-31 12:15:00,162.22,162.28,162.1,162.28,2710.0,161.1885,161.2481,161.0692,161.2481,2710.0
2024-12-31 12:20:00,162.34,162.34,162.16,162.22,4045.0,161.3077,161.3077,161.1288,161.1885,4045.0
2024-12-31 12:25:00,162.32,162.32,162.11,162.17,2975.0,161.2878,161.2878,161.0792,161.1388,2975.0
2024-12-31 12:30:00,162.11,162.2,162.03,162.03,3977.0,161.0792,161.1686,160.9997,160.9997,3977.0
2024-12-31 12:35:00,162.03,162.12,161.93,161.95,3503.0,160.9997,161.0891,160.9003,160.9202,3503.0
2024-12-31 12:40:00,161.9,162.09,161.9,162.09,5346.0,160.8705,161.0593,160.8705,161.0593,5346.0
2024-12-31 12:45:00,162.03,162.09,161.89,162.0,7906.0,160.9997,161.0593,160.8606,160.9699,7906.0
2024-12-31 12:50:00,161.96,162.19,161.96,162.17,11036.0,160.9301,161.1587,160.9301,161.1388,11036.0
2024-12-31 12:55:00,162.24,162.46,162.24,162.33,7513.0,161.2083,161.4269,161.2083,161.2978,7513.0
2024-12-31 13:00:00,162.38,162.53,162.33,162.51,12332.0,161.3475,161.4965,161.2978,161.4766,12332.0
2024-12-31 13:05:00,162.47,162.57,162.42,162.42,7682.0,161.4369,161.5362,161.3872,161.3872,7682.0
2024-12-31 13:10:00,162.49,162.55,162.11,162.18,5215.0,161.4568,161.5164,161.0792,161.1487,5215.0
2024-12-31 13:15:00,162.1,162.21,162.05,162.05,2593.0,161.0692,161.1785,161.0195,161.0195,2593.0
2024-12-31 13:20:00,162.05,162.13,161.94,162.04,5119.0,161.0195,161.099,160.9102,161.0096,5119.0
2024-12-31 13:25:00,161.95,162.05,161.92,161.93,6472.0,160.9202,161.0195,160.8904,160.9003,6472.0
2024-12-31 13:30:00,161.98,162.12,161.93,162.03,19891.0,160.95,161.0891,160.9003,160.9997,19891.0
2024-12-31 13:35:00,162.06,162.15,161.99,162.14,3510.0,161.0295,161.1189,160.9599,161.109,3510.0
2024-12-31 13:40:00,162.16,162.26,162.1,162.21,8797.0,161.1288,161.2282,161.0692,161.1785,8797.0
2024-12-31 13:45:00,162.22,162.43,162.18,162.38,6993.0,161.1885,161.3971,161.1487,161.3475,6993.0
2024-12-31 13:50:00,162.44,162.48,162.35,162.48,2246.0,161.4071,161.4468,161.3176,161.4468,2246.0
2024-12-31 13:55:00,162.47,162.47,162.23,162.34,7392.0,161.4369,161.4369,161.1984,161.3077,7392.0
2024-12-31 14:00:00,162.24,162.39,162.12,162.22,3051.0,161.2083,161.3574,161.0891,161.1885,3051.0
2024-12-31 14:05:00,162.19,162.4,162.12,162.4,4515.0,161.1587,161.3673,161.0891,161.3673,4515.0
2024-12-31 14:10:00,162.4,162.53,162.3,162.47,1441.0,161.3673,161.4965,161.268,161.4369,1441.0
2024-12-31 14:15:00,162.47,162.47,162.04,162.04,6722.0,161.4369,161.4369,161.0096,161.0096,6722.0
2024-12-31 14:20:00,162.07,162.07,161.95,162.06,5500.0,161.0394,161.0394,160.9202,161.0295,5500.0
2024-12-31 14:25:00,161.99,162.25,161.98,162.12,3607.0,160.9599,161.2183,160.95,161.0891,3607.0
2024-12-31 14:30:00,162.11,162.14,161.94,161.99,7095.0,161.0792,161.109,160.9102,160.9599,7095.0
2024-12-31 14:35:00,162.05,162.19,162.02,162.17,7850.0,161.0195,161.1587,160.9897,161.1388,7850.0
2024-12-31 14:40:00,162.11,162.12,161.98,161.99,5186.0,161.0792,161.0891,160.95,160.9599,5186.0
2024-12-31 14:45:00,162.03,162.19,162.02,162.05,15348.0,160.9997,161.1587,160.9897,161.0195,15348.0
2024-12-31 14:50:00,162.05,162.32,162.03,162.25,7867.0,161.0195,161.2878,160.9997,161.2183,7867.0
2024-12-31 14:55:00,162.24,162.54,162.23,162.5,5407.0,161.2083,161.5064,161.1984,161.4667,5407.0
2024-12-31 15:00:00,162.48,162.59,162.45,162.58,3693.0,161.4468,161.5561,161.417,161.5462,3693.0
2024-12-31 15:05:00,162.63,162.75,162.56,162.67,6200.0,161.5959,161.7151,161.5263,161.6356,6200.0
2024-12-31 15:10:00,162.62,162.64,162.42,162.49,11152.0,161.5859,161.6058,161.3872,161.4568,11152.0
2024-12-31 15:15:00,162.45,162.52,162.37,162.49,7817.0,161.417,161.4866,161.3375,161.4568,7817.0
2024-12-31 15:20:00,162.55,162.75,162.5,162.62,4063.0,161.5164,161.7151,161.4667,161.5859,4063.0
2024-12-31 15:25:00,162.62,162.9,162.62,162.84,4665.0,161.5859,161.8641,161.5859,161.8045,4665.0
2024-12-31 15:30:00,162.84,162.84,162.61,162.66,6788.0,161.8045,161.8045,161.576,161.6257,6788.0
2024-12-31 15:35:00,162.73,162.89,162.67,162.69,9332.0,161.6952,161.8542,161.6356,161.6555,9332.0
2024-12-31 15:40:00,162.71,162.75,162.61,162.74,7772.0,161.6754,161.7151,161.576,161.7052,7772.0
2024-12-31 15:45:00,162.74,163.08,162.67,163.04,13383.0,161.7052,162.043,161.6356,162.0033,13383.0
2024-12-31 15:50:00,163.13,163.24,162.98,163.0,22289.0,162.0927,162.202,161.9436,161.9635,22289.0
2024-12-31 15:55:00,162.99,163.06,162.57,163.04,88769.0,161.9536,162.0231,161.5362,162.0033,88769.0
2025-01-02 09:30:00,164.87,165.66,164.07,164.99,75241.0,163.8216,164.6066,163.0267,163.9409,75241.0
2025-01-02 09:35:00,164.75,164.75,163.93,164.11,27184.0,163.7024,163.7024,162.8876,163.0665,27184.0
2025-01-02 09:40:00,164.15,164.38,163.77,164.03,14241.0,163.1062,163.3347,162.7286,162.987,14241.0
2025-01-02 09:45:00,164.15,164.54,163.82,164.04,19331.0,163.1062,163.4937,162.7783,162.9969,19331.0
2025-01-02 09:50:00,164.06,164.2,163.67,164.2,13480.0,163.0168,163.1559,162.6292,163.1559,13480.0
2025-01-02 09:55:00,164.18,164.28,163.78,163.78,13592.0,163.136,163.2354,162.7385,162.7385,13592.0
2025-01-02 10:00:00,163.94,164.07,163.68,163.99,7616.0,162.8975,163.0267,162.6392,162.9472,7616.0
2025-01-02 10:05:00,164.11,164.28,163.74,164.22,6100.0,163.0665,163.2354,162.6988,163.1758,6100.0
2025-01-02 10:10:00,164.33,164.6,164.09,164.32,6082.0,163.2851,163.5533,163.0466,163.2751,6082.0
2025-01-02 10:15:00,164.32,164.52,164.22,164.39,8107.0,163.2751,163.4738,163.1758,163.3447,8107.0
2025-01-02 10:20:00,164.38,164.42,164.02,164.42,8258.0,163.3347,163.3745,162.977,163.3745,8258.0
2025-01-02 10:25:00,164.55,164.66,164.12,164.19,6587.0,163.5037,163.613,163.0764,163.1459,6587.0
2025-01-02 10:30:00,164.17,164.2,163.95,163.97,7885.0,163.1261,163.1559,162.9075,162.9273,7885.0
2025-01-02 10:35:00,163.97,164.11,163.96,163.97,1217.0,162.9273,163.0665,162.9174,162.9273,1217.0
2025-01-02 10:40:00,163.97,164.09,163.85,163.92,3168.0,162.9273,163.0466,162.8081,162.8777,3168.0
2025-01-02 10:45:00,163.91,164.0,163.7,163.9,12279.0,162.8677,162.9571,162.6591,162.8578,12279.0
2025-01-02 10:50:00,163.9,164.15,163.78,163.97,6435.0,162.8578,163.1062,162.7385,162.9273,6435.0
2025-01-02 10:55:00,164.03,164.14,163.91,163.91,5833.0,162.987,163.0963,162.8677,162.8677,5833.0
2025-01-02 11:00:00,163.95,164.02,163.29,163.38,12714.0,162.9075,162.977,162.2517,162.3411,12714.0
2025-01-02 11:05:00,163.38,163.5,163.33,163.45,4930.0,162.3411,162.4603,162.2914,162.4106,4930.0
2025-01-02 11:10:00,163.38,163.47,163.29,163.3,11928.0,162.3411,162.4305,162.2517,162.2616,11928.0
2025-01-02 11:15:00,163.39,163.56,163.32,163.54,6972.0,162.351,162.5199,162.2815,162.5001,6972.0
2025-01-02 11:20:00,163.37,163.75,163.37,163.75,12645.0,162.3312,162.7087,162.3312,162.7087,12645.0
2025-01-02 11:25:00,163.75,163.94,163.73,163.87,17495.0,162.7087,162.8975,162.6889,162.828,17495.0
2025-01-02 11:30:00,163.89,164.15,163.89,163.94,4637.0,162.8478,163.1062,162.8478,162.8975,4637.0
2025-01-02 11:35:00,163.99,164.21,163.92,164.21,7335.0,162.9472,163.1658,162.8777,163.1658,7335.0
2025-01-02 11:40:00,164.14,164.25,163.93,163.98,13320.0,163.0963,163.2056,162.8876,162.9373,13320.0
2025-01-02 11:45:00,163.9,163.95,163.6,163.62,13876.0,162.8578,162.9075,162.5597,162.5796,13876.0
2025-01-02 11:50:00,163.71,163.82,163.5,163.58,16150.0,162.669,162.7783,162.4603,162.5398,16150.0
2025-01-02 11:55:00,163.7,163.78,163.57,163.64,9138.0,162.6591,162.7385,162.5299,162.5994,9138.0
2025-01-02 12:00:00,163.65,163.91,163.63,163.86,23370.0,162.6094,162.8677,162.5895,162.818,23370.0
2025-01-02 12:05:00,163.79,163.87,163.74,163.8,12603.0,162.7485,162.828,162.6988,162.7584,12603.0
2025-01-02 12:10:00,163.82,163.91,163.7,163.8,16127.0,162.7783,162.8677,162.6591,162.7584,16127.0
2025-01-02 12:15:00,163.77,163.9,163.71,163.82,10128.0,162.7286,162.8578,162.669,162.7783,10128.0
2025-01-02 12:20:00,163.76,163.82,163.56,163.69,12037.0,162.7187,162.7783,162.5199,162.6491,12037.0
2025-01-02 12:25:00,163.69,163.69,163.31,163.45,8260.0,162.6491,162.6491,162.2715,162.4106,8260.0
2025-01-02 12:30:00,163.41,163.44,163.18,163.24,3716.0,162.3709,162.4007,162.1424,162.202,3716.0
2025-01-02 12:35:00,163.31,163.32,162.9,162.93,6713.0,162.2715,162.2815,161.8641,161.894,6713.0
2025-01-02 12:40:00,162.91,163.16,162.78,163.11,22759.0,161.8741,162.1225,161.7449,162.0728,22759.0
2025-01-02 12:45:00,163.1,163.16,162.96,163.09,22969.0,162.0629,162.1225,161.9238,162.0529,22969.0
2025-01-02 12:50:00,163.02,163.1,162.99,162.99,7640.0,161.9834,162.0629,161.9536,161.9536,7640.0
2025-01-02 12:55:00,163.04,163.1,163.04,163.06,2925.0,162.0033,162.0629,162.0033,162.0231,2925.0
2025-01-02 13:00:00,163.02,163.06,162.83,162.92,20122.0,161.9834,162.0231,161.7946,161.884,20122.0
2025-01-02 13:05:00,163.01,163.02,162.82,162.83,8093.0,161.9734,161.9834,161.7847,161.7946,8093.0
2025-01-02 13:10:00,162.82,162.82,162.58,162.59,3556.0,161.7847,161.7847,161.5462,161.5561,3556.0
2025-01-02 13:15:00,162.62,162.65,162.46,162.65,7880.0,161.5859,161.6157,161.4269,161.6157,7880.0
2025-01-02 13:20:00,162.63,162.81,162.49,162.49,4335.0,161.5959,161.7747,161.4568,161.4568,4335.0
2025-01-02 13:25:00,162.45,162.48,162.29,162.4,9054.0,161.417,161.4468,161.258,161.3673,9054.0
2025-01-02 13:30:00,162.38,162.43,162.17,162.43,4790.0,161.3475,161.3971,161.1388,161.3971,4790.0
2025-01-02 13:35:00,162.54,162.67,162.4,162.46,5622.0,161.5064,161.6356,161.3673,161.4269,5622.0
2025-01-02 13:40:00,162.4,162.49,162.29,162.48,7206.0,161.3673,161.4568,161.258,161.4468,7206.0
2025-01-02 13:45:00,162.48,162.56,162.32,162.37,6959.0,161.4468,161.5263,161.2878,161.3375,6959.0
2025-01-02 13:50:00,162.37,162.41,162.29,162.41,3060.0,161.3375,161.3773,161.258,161.3773,3060.0
2025-01-02 13:55:00,162.44,162.7,162.39,162.67,4291.0,161.4071,161.6654,161.3574,161.6356,4291.0
2025-01-02 14:00:00,162.74,162.77,162.6,162.77,5673.0,161.7052,161.735,161.5661,161.735,5673.0
2025-01-02 14:05:00,162.73,162.8,162.59,162.74,4897.0,161.6952,161.7648,161.5561,161.7052,4897.0
2025-01-02 14:10:00,162.63,162.63,162.39,162.39,5444.0,161.5959,161.5959,161.3574,161.3574,5444.0
2025-01-02 14:15:00,162.42,162.52,162.28,162.44,10364.0,161.3872,161.4866,161.2481,161.4071,10364.0
2025-01-02 14:20:00,162.44,162.54,162.36,162.46,8364.0,161.4071,161.5064,161.3276,161.4269,8364.0
2025-01-02 14:25:00,162.46,162.62,162.46,162.55,10520.0,161.4269,161.5859,161.4269,161.5164,10520.0
2025-01-02 14:30:00,162.55,162.55,162.34,162.34,11414.0,161.5164,161.5164,161.3077,161.3077,11414.0
2025-01-02 14:35:00,162.31,162.45,162.11,162.35,12149.0,161.2779,161.417,161.0792,161.3176,12149.0
2025-01-02 14:40:00,162.42,162.55,162.25,162.33,6508.0,161.3872,161.5164,161.2183,161.2978,6508.0
2025-01-02 14:45:00,162.4,162.44,162.3,162.41,8678.0,161.3673,161.4071,161.268,161.3773,8678.0
2025-01-02 14:50:00,162.42,162.51,162.3,162.34,10149.0,161.3872,161.4766,161.268,161.3077,10149.0
2025-01-02 14:55:00,162.3,162.36,162.0,162.03,5356.0,161.268,161.3276,160.9699,160.9997,5356.0
2025-01-02 15:00:00,162.08,162.42,162.06,162.37,7752.0,161.0494,161.3872,161.0295,161.3375,7752.0
2025-01-02 15:05:00,162.47,162.66,162.41,162.53,6136.0,161.4369,161.6257,161.3773,161.4965,6136.0
2025-01-02 15:10:00,162.58,162.77,162.53,162.58,10251.0,161.5462,161.735,161.4965,161.5462,10251.0
2025-01-02 15:15:00,162.55,162.76,162.54,162.76,13735.0,161.5164,161.725,161.5064,161.725,13735.0
2025-01-02 15:20:00,162.73,162.83,162.68,162.69,10127.0,161.6952,161.7946,161.6455,161.6555,10127.0
2025-01-02 15:25:00,162.69,162.82,162.66,162.68,11603.0,161.6555,161.7847,161.6257,161.6455,11603.0
2025-01-02 15:30:00,162.71,162.96,162.65,162.66,13594.0,161.6754,161.9238,161.6157,161.6257,13594.0
2025-01-02 15:35:00,162.7,162.73,162.45,162.64,14115.0,161.6654,161.6952,161.417,161.6058,14115.0
2025-01-02 15:40:00,162.67,162.69,162.47,162.5,22758.0,161.6356,161.6555,161.4369,161.4667,22758.0
2025-01-02 15:45:00,162.52,162.58,162.37,162.47,28264.0,161.4866,161.5462,161.3375,161.4369,28264.0
2025-01-02 15:50:00,162.53,162.64,162.41,162.5,30570.0,161.4965,161.6058,161.3773,161.4667,30570.0
2025-01-02 15:55:00,162.48,162.75,162.42,162.61,119178.0,161.4468,161.7151,161.3872,161.576,119178.0
2025-01-03 09:30:00,162.24,162.52,161.9,162.05,32389.0,161.2083,161.4866,160.8705,161.0195,32389.0
2025-01-03 09:35:00,162.28,162.28,161.6,161.77,3060.0,161.2481,161.2481,160.5724,160.7413,3060.0
2025-01-03 09:40:00,162.02,162.13,161.52,161.52,2892.0,160.9897,161.099,160.4929,160.4929,2892.0
2025-01-03 09:45:00,161.6,161.6,160.78,160.93,19126.0,160.5724,160.5724,159.7576,159.9067,19126.0
2025-01-03 09:50:00,160.9,161.09,160.72,160.95,13001.0,159.8769,160.0657,159.698,159.9265,13001.0
2025-01-03 09:55:00,161.03,161.2,160.59,160.69,9440.0,160.006,160.175,159.5688,159.6682,9440.0
2025-01-03 10:00:00,160.84,161.02,160.69,161.0,36103.0,159.8172,159.9961,159.6682,159.9762,36103.0
2025-01-03 10:05:00,160.95,161.46,160.89,161.45,31528.0,159.9265,160.4333,159.8669,160.4234,31528.0
2025-01-03 10:10:00,161.39,161.59,161.03,161.48,21330.0,160.3637,160.5625,160.006,160.4532,21330.0
2025-01-03 10:15:00,161.52,161.52,161.29,161.42,20432.0,160.4929,160.4929,160.2644,160.3936,20432.0
2025-01-03 10:20:00,161.46,161.51,161.19,161.51,7465.0,160.4333,160.483,160.165,160.483,7465.0
2025-01-03 10:25:00,161.59,161.59,161.29,161.58,9343.0,160.5625,160.5625,160.2644,160.5525,9343.0
2025-01-03 10:30:00,161.56,161.77,161.56,161.77,5627.0,160.5327,160.7413,160.5327,160.7413,5627.0
2025-01-03 10:35:00,161.69,161.99,161.64,161.64,12193.0,160.6618,160.9599,160.6122,160.6122,12193.0
2025-01-03 10:40:00,161.71,162.05,161.66,161.95,17195.0,160.6817,161.0195,160.632,160.9202,17195.0
2025-01-03 10:45:00,161.85,161.87,161.63,161.63,7346.0,160.8208,160.8407,160.6022,160.6022,7346.0
2025-01-03 10:50:00,161.6,162.16,161.58,162.15,6365.0,160.5724,161.1288,160.5525,161.1189,6365.0
2025-01-03 10:55:00,162.14,162.33,162.09,162.3,12725.0,161.109,161.2978,161.0593,161.268,12725.0
2025-01-03 11:00:00,162.31,162.55,162.31,162.47,4719.0,161.2779,161.5164,161.2779,161.4369,4719.0
2025-01-03 11:05:00,162.47,162.53,162.22,162.53,10851.0,161.4369,161.4965,161.1885,161.4965,10851.0
2025-01-03 11:10:00,162.53,162.54,162.33,162.4,5452.0,161.4965,161.5064,161.2978,161.3673,5452.0
2025-01-03 11:15:00,162.33,162.47,162.33,162.44,3249.0,161.2978,161.4369,161.2978,161.4071,3249.0
2025-01-03 11:20:00,162.44,162.49,162.12,162.13,7512.0,161.4071,161.4568,161.0891,161.099,7512.0
2025-01-03 11:25:00,162.13,162.32,162.1,162.18,14580.0,161.099,161.2878,161.0692,161.1487,14580.0
2025-01-03 11:30:00,162.2,162.45,162.1,162.4,29894.0,161.1686,161.417,161.0692,161.3673,29894.0
2025-01-03 11:35:00,162.38,162.46,162.28,162.29,10550.0,161.3475,161.4269,161.2481,161.258,10550.0
2025-01-03 11:40:00,162.26,162.26,161.94,161.94,9123.0,161.2282,161.2282,160.9102,160.9102,9123.0
2025-01-03 11:45:00,161.92,162.03,161.89,161.97,16799.0,160.8904,160.9997,160.8606,160.9401,16799.0
2025-01-03 11:50:00,161.95,162.15,161.86,162.12,26430.0,160.9202,161.1189,160.8308,161.0891,26430.0
2025-01-03 11:55:00,162.23,162.28,162.03,162.1,10344.0,161.1984,161.2481,160.9997,161.0692,10344.0
2025-01-03 12:00:00,162.16,162.57,162.09,162.57,15379.0,161.1288,161.5362,161.0593,161.5362,15379.0
2025-01-03 12:05:00,162.59,162.76,162.55,162.73,7975.0,161.5561,161.725,161.5164,161.6952,7975.0
2025-01-03 12:10:00,162.69,162.76,162.59,162.59,10147.0,161.6555,161.725,161.5561,161.5561,10147.0
2025-01-03 12:15:00,162.57,162.69,162.54,162.65,13052.0,161.5362,161.6555,161.5064,161.6157,13052.0
2025-01-03 12:20:00,162.59,162.64,162.54,162.61,7494.0,161.5561,161.6058,161.5064,161.576,7494.0
2025-01-03 12:25:00,162.65,162.8,162.61,162.61,3361.0,161.6157,161.7648,161.576,161.576,3361.0
2025-01-03 12:30:00,162.68,162.7,162.44,162.53,14518.0,161.6455,161.6654,161.4071,161.4965,14518.0
2025-01-03 12:35:00,162.51,162.55,162.44,162.53,3347.0,161.4766,161.5164,161.4071,161.4965,3347.0
2025-01-03 12:40:00,162.47,162.58,162.39,162.48,5871.0,161.4369,161.5462,161.3574,161.4468,5871.0
2025-01-03 12:45:00,162.47,162.58,162.44,162.56,2991.0,161.4369,161.5462,161.4071,161.5263,2991.0
2025-01-03 12:50:00,162.6,162.76,162.47,162.47,6293.0,161.5661,161.725,161.4369,161.4369,6293.0
2025-01-03 12:55:00,162.52,162.65,162.48,162.59,1631.0,161.4866,161.6157,161.4468,161.5561,1631.0
2025-01-03 13:00:00,162.59,162.74,162.59,162.72,2973.0,161.5561,161.7052,161.5561,161.6853,2973.0
2025-01-03 13:05:00,162.72,162.76,162.63,162.64,3331.0,161.6853,161.725,161.5959,161.6058,3331.0
2025-01-03 13:10:00,162.6,162.69,162.56,162.62,20618.0,161.5661,161.6555,161.5263,161.5859,20618.0
2025-01-03 13:15:00,162.56,162.8,162.56,162.79,18114.0,161.5263,161.7648,161.5263,161.7548,18114.0
2025-01-03 13:20:00,162.9,162.9,162.72,162.8,5738.0,161.8641,161.8641,161.6853,161.7648,5738.0
2025-01-03 13:25:00,162.83,162.89,162.71,162.87,6962.0,161.7946,161.8542,161.6754,161.8343,6962.0
2025-01-03 13:30:00,162.8,163.27,162.8,163.11,13225.0,161.7648,162.2318,161.7648,162.0728,13225.0
2025-01-03 13:35:00,163.19,163.39,163.02,163.39,3831.0,162.1523,162.351,161.9834,162.351,3831.0
2025-01-03 13:40:00,163.37,163.41,163.13,163.18,5185.0,162.3312,162.3709,162.0927,162.1424,5185.0
2025-01-03 13:45:00,163.17,163.22,163.11,163.15,4156.0,162.1324,162.1821,162.0728,162.1126,4156.0
2025-01-03 13:50:00,163.21,163.24,163.1,163.2,5202.0,162.1722,162.202,162.0629,162.1622,5202.0
2025-01-03 13:55:00,163.21,163.35,163.1,163.23,14446.0,162.1722,162.3113,162.0629,162.192,14446.0
2025-01-03 14:00:00,163.23,163.35,163.23,163.3,4558.0,162.192,162.3113,162.192,162.2616,4558.0
2025-01-03 14:05:00,163.27,163.29,163.1,163.29,6809.0,162.2318,162.2517,162.0629,162.2517,6809.0
2025-01-03 14:10:00,163.3,163.38,163.27,163.31,4853.0,162.2616,162.3411,162.2318,162.2715,4853.0
2025-01-03 14:15:00,163.34,163.41,163.28,163.34,7921.0,162.3013,162.3709,162.2417,162.3013,7921.0
2025-01-03 14:20:00,163.34,163.4,163.29,163.31,8267.0,162.3013,162.361,162.2517,162.2715,8267.0
2025-01-03 14:25:00,163.3,163.33,163.24,163.27,8326.0,162.2616,162.2914,162.202,162.2318,8326.0
2025-01-03 14:30:00,163.28,163.5,163.27,163.44,9068.0,162.2417,162.4603,162.2318,162.4007,9068.0
2025-01-03 14:35:00,163.45,163.56,163.42,163.43,5527.0,162.4106,162.5199,162.3808,162.3908,5527.0
2025-01-03 14:40:00,163.4,163.41,163.27,163.33,8392.0,162.361,162.3709,162.2318,162.2914,8392.0
2025-01-03 14:45:00,163.36,163.4,163.28,163.34,2950.0,162.3212,162.361,162.2417,162.3013,2950.0
2025-01-03 14:50:00,163.36,163.39,163.18,163.33,9992.0,162.3212,162.351,162.1424,162.2914,9992.0
2025-01-03 14:55:00,163.35,163.43,163.35,163.37,5017.0,162.3113,162.3908,162.3113,162.3312,5017.0
2025-01-03 15:00:00,163.34,163.34,163.09,163.34,7166.0,162.3013,162.3013,162.0529,162.3013,7166.0
2025-01-03 15:05:00,163.33,163.48,163.24,163.47,13077.0,162.2914,162.4405,162.202,162.4305,13077.0
2025-01-03 15:10:00,163.51,163.68,163.45,163.63,10156.0,162.4703,162.6392,162.4106,162.5895,10156.0
2025-01-03 15:15:00,163.6,163.68,163.56,163.68,7164.0,162.5597,162.6392,162.5199,162.6392,7164.0
2025-01-03 15:20:00,163.61,163.7,163.56,163.67,5422.0,162.5696,162.6591,162.5199,162.6292,5422.0
2025-01-03 15:25:00,163.7,163.87,163.67,163.85,11351.0,162.6591,162.828,162.6292,162.8081,11351.0
2025-01-03 15:30:00,163.8,163.85,163.48,163.56,14796.0,162.7584,162.8081,162.4405,162.5199,14796.0
2025-01-03 15:35:00,163.5,163.54,163.3,163.35,9105.0,162.4603,162.5001,162.2616,162.3113,9105.0
2025-01-03 15:40:00,163.33,163.39,163.28,163.32,8953.0,162.2914,162.351,162.2417,162.2815,8953.0
2025-01-03 15:45:00,163.3,163.34,162.97,163.01,18444.0,162.2616,162.3013,161.9337,161.9734,18444.0
2025-01-03 15:50:00,163.02,163.08,162.89,162.92,29608.0,161.9834,162.043,161.8542,161.884,29608.0
2025-01-03 15:55:00,162.92,163.43,162.83,163.28,108055.0,161.884,162.3908,161.7946,162.2417,108055.0
2025-01-06 09:30:00,162.77,163.16,162.05,162.99,43287.0,161.735,162.1225,161.0195,161.9536,43287.0
2025-01-06 09:35:00,162.47,162.98,162.04,162.52,9505.0,161.4369,161.9436,161.0096,161.4866,9505.0
2025-01-06 09:40:00,162.25,163.46,162.21,163.43,18412.0,161.2183,162.4206,161.1785,162.3908,18412.0
2025-01-06 09:45:00,163.56,163.8,163.5,163.72,6031.0,162.5199,162.7584,162.4603,162.6789,6031.0
2025-01-06 09:50:00,163.5,163.69,163.28,163.45,9161.0,162.4603,162.6491,162.2417,162.4106,9161.0
2025-01-06 09:55:00,163.45,163.68,163.42,163.64,3281.0,162.4106,162.6392,162.3808,162.5994,3281.0
2025-01-06 10:00:00,163.49,163.55,163.3,163.47,6003.0,162.4504,162.51,162.2616,162.4305,6003.0
2025-01-06 10:05:00,163.52,163.91,163.51,163.8,4735.0,162.4802,162.8677,162.4703,162.7584,4735.0
2025-01-06 10:10:00,163.76,163.94,163.34,163.72,19050.0,162.7187,162.8975,162.3013,162.6789,19050.0
2025-01-06 10:15:00,163.83,164.2,163.54,163.83,7921.0,162.7882,163.1559,162.5001,162.7882,7921.0
2025-01-06 10:20:00,163.78,163.94,163.58,163.74,8011.0,162.7385,162.8975,162.5398,162.6988,8011.0
2025-01-06 10:25:00,163.66,163.74,163.17,163.5,19766.0,162.6193,162.6988,162.1324,162.4603,19766.0
2025-01-06 10:30:00,163.5,164.05,163.47,163.93,6035.0,162.4603,163.0068,162.4305,162.8876,6035.0
2025-01-06 10:35:00,163.92,164.3,163.83,164.07,15742.0,162.8777,163.2552,162.7882,163.0267,15742.0
2025-01-06 10:40:00,164.06,164.3,164.06,164.28,12649.0,163.0168,163.2552,163.0168,163.2354,12649.0
2025-01-06 10:45:00,164.19,164.76,164.15,164.71,11313.0,163.1459,163.7123,163.1062,163.6626,11313.0
2025-01-06 10:50:00,164.72,165.24,164.56,165.12,8787.0,163.6726,164.1893,163.5136,164.07,8787.0
2025-01-06 10:55:00,165.26,165.93,165.25,165.92,24733.0,164.2091,164.8749,164.1992,164.8649,24733.0
2025-01-06 11:00:00,165.65,166.56,165.65,166.34,53908.0,164.5967,165.5009,164.5967,165.2823,53908.0
2025-01-06 11:05:00,166.34,166.44,166.12,166.31,32589.0,165.2823,165.3816,165.0637,165.2525,32589.0
2025-01-06 11:10:00,166.38,166.75,166.2,166.75,30343.0,165.322,165.6897,165.1432,165.6897,30343.0
2025-01-06 11:15:00,166.46,166.86,166.4,166.46,26102.0,165.4015,165.799,165.3419,165.4015,26102.0
2025-01-06 11:20:00,166.46,166.7,166.39,166.57,13873.0,165.4015,165.64,165.332,165.5108,13873.0
2025-01-06 11:25:00,166.57,166.64,166.28,166.45,32571.0,165.5108,165.5804,165.2227,165.3916,32571.0
2025-01-06 11:30:00,166.31,166.68,166.31,166.58,5485.0,165.2525,165.6201,165.2525,165.5207,5485.0
2025-01-06 11:35:00,166.66,166.9,166.64,166.8,13014.0,165.6002,165.8387,165.5804,165.7393,13014.0
2025-01-06 11:40:00,166.78,166.98,166.66,166.98,10529.0,165.7195,165.9182,165.6002,165.9182,10529.0
2025-01-06 11:45:00,167.0,167.14,166.99,167.12,3881.0,165.9381,166.0772,165.9281,166.0573,3881.0
2025-01-06 11:50:00,167.01,167.16,166.93,167.09,4728.0,165.948,166.0971,165.8685,166.0275,4728.0
2025-01-06 11:55:00,167.0,167.36,166.99,167.25,10392.0,165.9381,166.2958,165.9281,166.1865,10392.0
2025-01-06 12:00:00,167.25,167.39,167.14,167.27,27637.0,166.1865,166.3256,166.0772,166.2064,27637.0
2025-01-06 12:05:00,167.15,167.3,167.02,167.21,50493.0,166.0871,166.2362,165.9579,166.1467,50493.0
2025-01-06 12:10:00,167.21,167.32,167.21,167.32,13701.0,166.1467,166.256,166.1467,166.256,13701.0
2025-01-06 12:15:00,167.32,167.58,167.09,167.47,52521.0,166.256,166.5144,166.0275,166.4051,52521.0
2025-01-06 12:20:00,167.47,167.47,167.17,167.37,21156.0,166.4051,166.4051,166.107,166.3057,21156.0
2025-01-06 12:25:00,167.27,167.43,167.07,167.24,43851.0,166.2064,166.3653,166.0076,166.1765,43851.0
2025-01-06 12:30:00,167.18,167.18,166.84,167.04,38266.0,166.1169,166.1169,165.7791,165.9778,38266.0
2025-01-06 12:35:00,167.0,167.32,167.0,167.32,13429.0,165.9381,166.256,165.9381,166.256,13429.0
2025-01-06 12:40:00,167.33,167.39,166.95,167.01,9680.0,166.266,166.3256,165.8884,165.948,9680.0
2025-01-06 12:45:00,166.97,167.13,166.96,167.07,16840.0,165.9083,166.0672,165.8983,166.0076,16840.0
2025-01-06 12:50:00,167.1,167.15,166.87,167.0,14595.0,166.0374,166.0871,165.8089,165.9381,14595.0
2025-01-06 12:55:00,167.03,167.08,166.86,167.05,10140.0,165.9679,166.0176,165.799,165.9878,10140.0
2025-01-06 13:00:00,167.12,167.12,166.73,166.98,33936.0,166.0573,166.0573,165.6698,165.9182,33936.0
2025-01-06 13:05:00,167.01,167.05,166.8,166.92,11345.0,165.948,165.9878,165.7393,165.8586,11345.0
2025-01-06 13:10:00,166.87,167.08,166.78,167.03,9552.0,165.8089,166.0176,165.7195,165.9679,9552.0
2025-01-06 13:15:00,167.03,167.17,166.96,167.11,6058.0,165.9679,166.107,165.8983,166.0474,6058.0
2025-01-06 13:20:00,167.01,167.08,166.9,166.94,12104.0,165.948,166.0176,165.8387,165.8785,12104.0
2025-01-06 13:25:00,166.93,166.94,166.62,166.68,8291.0,165.8685,165.8785,165.5605,165.6201,8291.0
2025-01-06 13:30:00,166.68,166.85,166.65,166.77,7683.0,165.6201,165.789,165.5903,165.7095,7683.0
2025-01-06 13:35:00,166.83,166.89,166.67,166.68,12501.0,165.7692,165.8288,165.6102,165.6201,12501.0
2025-01-06 13:40:00,166.65,166.69,166.37,166.46,9474.0,165.5903,165.63,165.3121,165.4015,9474.0
2025-01-06 13:45:00,166.39,166.46,166.19,166.25,14731.0,165.332,165.4015,165.1332,165.1928,14731.0
2025-01-06 13:50:00,166.31,166.42,166.15,166.42,7868.0,165.2525,165.3618,165.0935,165.3618,7868.0
2025-01-06 13:55:00,166.49,166.61,166.35,166.47,15345.0,165.4313,165.5506,165.2922,165.4114,15345.0
2025-01-06 14:00:00,166.59,166.59,165.98,166.0,13879.0,165.5307,165.5307,164.9246,164.9444,13879.0
2025-01-06 14:05:00,165.96,166.11,165.91,166.0,12319.0,164.9047,165.0537,164.855,164.9444,12319.0
2025-01-06 14:10:00,165.85,166.08,165.78,166.08,6855.0,164.7954,165.0239,164.7258,165.0239,6855.0
2025-01-06 14:15:00,166.1,166.38,166.08,166.27,4182.0,165.0438,165.322,165.0239,165.2127,4182.0
2025-01-06 14:20:00,166.21,166.35,166.12,166.19,18379.0,165.1531,165.2922,165.0637,165.1332,18379.0
2025-01-06 14:25:00,166.18,166.26,166.06,166.19,19419.0,165.1233,165.2028,165.0041,165.1332,19419.0
2025-01-06 14:30:00,166.23,166.46,166.05,166.11,26019.0,165.173,165.4015,164.9941,165.0537,26019.0
2025-01-06 14:35:00,166.15,166.26,166.08,166.16,7224.0,165.0935,165.2028,165.0239,165.1034,7224.0
2025-01-06 14:40:00,166.16,166.18,165.77,165.97,60768.0,165.1034,165.1233,164.7159,164.9146,60768.0
2025-01-06 14:45:00,165.89,166.16,165.88,166.14,6283.0,164.8351,165.1034,164.8252,165.0835,6283.0
2025-01-06 14:50:00,166.09,166.18,166.03,166.18,6525.0,165.0339,165.1233,164.9742,165.1233,6525.0
2025-01-06 14:55:00,166.17,166.18,165.92,166.13,19059.0,165.1134,165.1233,164.8649,165.0736,19059.0
2025-01-06 15:00:00,166.11,166.2,166.05,166.14,12025.0,165.0537,165.1432,164.9941,165.0835,12025.0
2025-01-06 15:05:00,166.19,166.19,165.8,165.86,40573.0,165.1332,165.1332,164.7457,164.8053,40573.0
2025-01-06 15:10:00,165.86,165.88,165.44,165.45,11278.0,164.8053,164.8252,164.388,164.3979,11278.0
2025-01-06 15:15:00,165.47,165.65,165.32,165.65,20265.0,164.4178,164.5967,164.2688,164.5967,20265.0
2025-01-06 15:20:00,165.62,165.77,165.5,165.77,13652.0,164.5668,164.7159,164.4476,164.7159,13652.0
2025-01-06 15:25:00,165.71,165.9,165.67,165.84,9816.0,164.6563,164.8451,164.6165,164.7854,9816.0
2025-01-06 15:30:00,165.84,166.03,165.78,165.8,31434.0,164.7854,164.9742,164.7258,164.7457,31434.0
2025-01-06 15:35:00,165.85,165.91,165.6,165.6,22468.0,164.7954,164.855,164.547,164.547,22468.0
2025-01-06 15:40:00,165.58,165.63,165.41,165.63,30331.0,164.5271,164.5768,164.3582,164.5768,30331.0
2025-01-06 15:45:00,165.64,165.64,165.33,165.34,48279.0,164.5867,164.5867,164.2787,164.2886,48279.0
2025-01-06 15:50:00,165.33,165.76,165.25,165.6,59563.0,164.2787,164.706,164.1992,164.547,59563.0
2025-01-06 15:55:00,165.59,165.94,165.58,165.85,134146.0,164.537,164.8848,164.5271,164.7954,134146.0
2025-01-07 09:30:00,163.2,164.14,162.41,162.61,104362.0,162.1622,163.0963,161.3773,161.576,104362.0
2025-01-07 09:35:00,162.41,163.36,161.36,163.15,61931.0,161.3773,162.3212,160.3339,162.1126,61931.0
2025-01-07 09:40:00,163.04,164.35,162.99,164.03,29668.0,162.0033,163.3049,161.9536,162.987,29668.0
2025-01-07 09:45:00,164.06,164.52,163.7,164.45,23028.0,163.0168,163.4738,162.6591,163.4043,23028.0
2025-01-07 09:50:00,164.38,164.65,164.38,164.39,19035.0,163.3347,163.603,163.3347,163.3447,19035.0
2025-01-07 09:55:00,164.41,165.09,164.26,165.07,13705.0,163.3645,164.0402,163.2155,164.0203,13705.0
2025-01-07 10:00:00,164.87,164.87,164.4,164.65,21575.0,163.8216,163.8216,163.3546,163.603,21575.0
2025-01-07 10:05:00,164.81,164.81,164.51,164.59,14544.0,163.762,163.762,163.4639,163.5434,14544.0
2025-01-07 10:10:00,164.69,164.83,163.79,163.79,29560.0,163.6428,163.7819,162.7485,162.7485,29560.0
2025-01-07 10:15:00,163.79,164.04,163.57,163.98,27293.0,162.7485,162.9969,162.5299,162.9373,27293.0
2025-01-07 10:20:00,164.13,164.44,163.9,164.34,9413.0,163.0863,163.3944,162.8578,163.295,9413.0
2025-01-07 10:25:00,164.44,164.6,164.3,164.56,11180.0,163.3944,163.5533,163.2552,163.5136,11180.0
2025-01-07 10:30:00,164.52,165.16,164.4,165.16,10231.0,163.4738,164.1098,163.3546,164.1098,10231.0
2025-01-07 10:35:00,165.16,165.5,164.92,164.95,11118.0,164.1098,164.4476,163.8713,163.9011,11118.0
2025-01-07 10:40:00,164.94,164.94,164.17,164.22,8202.0,163.8912,163.8912,163.1261,163.1758,8202.0
2025-01-07 10:45:00,164.18,164.18,163.66,163.68,8599.0,163.136,163.136,162.6193,162.6392,8599.0
2025-01-07 10:50:00,163.78,164.17,163.73,164.14,12774.0,162.7385,163.1261,162.6889,163.0963,12774.0
2025-01-07 10:55:00,164.13,164.38,163.96,164.22,7616.0,163.0863,163.3347,162.9174,163.1758,7616.0
2025-01-07 11:00:00,164.32,164.32,164.1,164.16,2918.0,163.2751,163.2751,163.0565,163.1161,2918.0
2025-01-07 11:05:00,164.23,164.28,163.85,163.87,9062.0,163.1857,163.2354,162.8081,162.828,9062.0
2025-01-07 11:10:00,163.87,163.97,163.58,163.72,30248.0,162.828,162.9273,162.5398,162.6789,30248.0
2025-01-07 11:15:00,163.72,163.73,163.39,163.47,14601.0,162.6789,162.6889,162.351,162.4305,14601.0
2025-01-07 11:20:00,163.56,163.79,163.51,163.51,16041.0,162.5199,162.7485,162.4703,162.4703,16041.0
2025-01-07 11:25:00,163.56,163.65,163.39,163.61,10640.0,162.5199,162.6094,162.351,162.5696,10640.0
2025-01-07 11:30:00,163.61,163.77,163.47,163.56,16649.0,162.5696,162.7286,162.4305,162.5199,16649.0
2025-01-07 11:35:00,163.41,163.46,163.14,163.33,26088.0,162.3709,162.4206,162.1026,162.2914,26088.0
2025-01-07 11:40:00,163.23,163.28,162.49,162.56,39585.0,162.192,162.2417,161.4568,161.5263,39585.0
2025-01-07 11:45:00,162.58,163.3,162.58,163.29,27695.0,161.5462,162.2616,161.5462,162.2517,27695.0
2025-01-07 11:50:00,163.28,163.29,162.86,163.09,15895.0,162.2417,162.2517,161.8244,162.0529,15895.0
2025-01-07 11:55:00,163.06,163.23,163.0,163.12,14265.0,162.0231,162.192,161.9635,162.0827,14265.0
2025-01-07 12:00:00,163.23,163.35,163.1,163.25,15195.0,162.192,162.3113,162.0629,162.2119,15195.0
2025-01-07 12:05:00,163.25,163.31,162.92,162.92,9426.0,162.2119,162.2715,161.884,161.884,9426.0
2025-01-07 12:10:00,162.92,162.97,162.79,162.91,7997.0,161.884,161.9337,161.7548,161.8741,7997.0
2025-01-07 12:15:00,162.98,163.05,162.77,163.0,7618.0,161.9436,162.0132,161.735,161.9635,7618.0
2025-01-07 12:20:00,162.96,162.99,162.7,162.81,6698.0,161.9238,161.9536,161.6654,161.7747,6698.0
2025-01-07 12:25:00,162.81,162.81,162.38,162.44,16331.0,161.7747,161.7747,161.3475,161.4071,16331.0
2025-01-07 12:30:00,162.38,162.65,162.38,162.53,12028.0,161.3475,161.6157,161.3475,161.4965,12028.0
2025-01-07 12:35:00,162.57,162.57,162.24,162.31,11484.0,161.5362,161.5362,161.2083,161.2779,11484.0
2025-01-07 12:40:00,162.32,162.33,162.15,162.24,3925.0,161.2878,161.2978,161.1189,161.2083,3925.0
2025-01-07 12:45:00,162.24,162.27,162.04,162.21,11383.0,161.2083,161.2382,161.0096,161.1785,11383.0
2025-01-07 12:50:00,162.15,162.21,162.01,162.08,5489.0,161.1189,161.1785,160.9798,161.0494,5489.0
2025-01-07 12:55:00,162.03,162.3,162.03,162.29,10996.0,160.9997,161.268,160.9997,161.258,10996.0
2025-01-07 13:00:00,162.31,162.63,162.29,162.56,10619.0,161.2779,161.5959,161.258,161.5263,10619.0
2025-01-07 13:05:00,162.53,162.89,162.5,162.75,12594.0,161.4965,161.8542,161.4667,161.7151,12594.0
2025-01-07 13:10:00,162.78,162.89,162.43,162.47,11626.0,161.7449,161.8542,161.3971,161.4369,11626.0
2025-01-07 13:15:00,162.37,162.45,162.28,162.37,8250.0,161.3375,161.417,161.2481,161.3375,8250.0
2025-01-07 13:20:00,162.35,162.39,162.22,162.31,8452.0,161.3176,161.3574,161.1885,161.2779,8452.0
2025-01-07 13:25:00,162.34,162.6,162.3,162.51,17692.0,161.3077,161.5661,161.268,161.4766,17692.0
2025-01-07 13:30:00,162.57,162.57,162.33,162.36,5300.0,161.5362,161.5362,161.2978,161.3276,5300.0
2025-01-07 13:35:00,162.36,162.38,162.21,162.3,8156.0,161.3276,161.3475,161.1785,161.268,8156.0
2025-01-07 13:40:00,162.3,162.3,162.06,162.22,12265.0,161.268,161.268,161.0295,161.1885,12265.0
2025-01-07 13:45:00,162.27,162.61,162.17,162.46,11073.0,161.2382,161.576,161.1388,161.4269,11073.0
2025-01-07 13:50:00,162.45,162.59,162.38,162.5,9029.0,161.417,161.5561,161.3475,161.4667,9029.0
2025-01-07 13:55:00,162.51,162.73,162.47,162.65,11478.0,161.4766,161.6952,161.4369,161.6157,11478.0
2025-01-07 14:00:00,162.63,162.74,162.56,162.69,12165.0,161.5959,161.7052,161.5263,161.6555,12165.0
2025-01-07 14:05:00,162.67,162.73,162.61,162.67,11193.0,161.6356,161.6952,161.576,161.6356,11193.0
2025-01-07 14:10:00,162.66,162.97,162.64,162.95,16127.0,161.6257,161.9337,161.6058,161.9138,16127.0
2025-01-07 14:15:00,162.95,163.08,162.94,163.07,11384.0,161.9138,162.043,161.9039,162.0331,11384.0
2025-01-07 14:20:00,163.1,163.37,162.79,163.33,51753.0,162.0629,162.3312,161.7548,162.2914,51753.0
2025-01-07 14:25:00,163.33,163.58,163.24,163.28,7893.0,162.2914,162.5398,162.202,162.2417,7893.0
2025-01-07 14:30:00,163.29,163.29,163.16,163.21,13660.0,162.2517,162.2517,162.1225,162.1722,13660.0
2025-01-07 14:35:00,163.21,163.31,163.15,163.15,13602.0,162.1722,162.2715,162.1126,162.1126,13602.0
2025-01-07 14:40:00,163.13,163.37,163.05,163.27,5994.0,162.0927,162.3312,162.0132,162.2318,5994.0
2025-01-07 14:45:00,163.3,163.39,163.19,163.26,6785.0,162.2616,162.351,162.1523,162.2219,6785.0
2025-01-07 14:50:00,163.29,163.51,163.29,163.45,9145.0,162.2517,162.4703,162.2517,162.4106,9145.0
2025-01-07 14:55:00,163.45,163.58,163.28,163.28,10211.0,162.4106,162.5398,162.2417,162.2417,10211.0
2025-01-07 15:00:00,163.34,163.54,163.34,163.43,22264.0,162.3013,162.5001,162.3013,162.3908,22264.0
2025-01-07 15:05:00,163.44,163.65,163.37,163.58,25134.0,162.4007,162.6094,162.3312,162.5398,25134.0
2025-01-07 15:10:00,163.58,163.58,163.31,163.5,27634.0,162.5398,162.5398,162.2715,162.4603,27634.0
2025-01-07 15:15:00,163.5,163.67,163.35,163.38,13622.0,162.4603,162.6292,162.3113,162.3411,13622.0
2025-01-07 15:20:00,163.38,163.5,163.31,163.43,29349.0,162.3411,162.4603,162.2715,162.3908,29349.0
2025-01-07 15:25:00,163.43,163.51,163.28,163.28,25819.0,162.3908,162.4703,162.2417,162.2417,25819.0
2025-01-07 15:30:00,163.25,163.33,163.16,163.22,13241.0,162.2119,162.2914,162.1225,162.1821,13241.0
2025-01-07 15:35:00,163.11,163.2,162.85,163.06,27043.0,162.0728,162.1622,161.8145,162.0231,27043.0
2025-01-07 15:40:00,163.06,163.3,163.0,163.12,20621.0,162.0231,162.2616,161.9635,162.0827,20621.0
2025-01-07 15:45:00,163.18,163.47,163.18,163.35,17096.0,162.1424,162.4305,162.1424,162.3113,17096.0
2025-01-07 15:50:00,163.35,163.93,163.35,163.8,38252.0,162.3113,162.8876,162.3113,162.7584,38252.0
2025-01-07 15:55:00,163.81,163.91,163.39,163.45,140310.0,162.7684,162.8677,162.351,162.4106,140310.0
2025-01-08 09:30:00,162.97,163.57,162.54,162.55,30800.0,161.9337,162.5299,161.5064,161.5164,30800.0
2025-01-08 09:35:00,162.72,162.88,162.0,162.01,7011.0,161.6853,161.8443,160.9699,160.9798,7011.0
2025-01-08 09:40:00,161.85,162.28,161.38,161.54,6545.0,160.8208,161.2481,160.3538,160.5128,6545.0
2025-01-08 09:45:00,161.54,162.18,161.54,162.0,6874.0,160.5128,161.1487,160.5128,160.9699,6874.0
2025-01-08 09:50:00,162.12,162.38,161.8,161.91,12788.0,161.0891,161.3475,160.7711,160.8804,12788.0
2025-01-08 09:55:00,161.96,161.96,161.43,161.56,9883.0,160.9301,160.9301,160.4035,160.5327,9883.0
2025-01-08 10:00:00,161.53,162.19,161.53,162.19,13630.0,160.5029,161.1587,160.5029,161.1587,13630.0
2025-01-08 10:05:00,162.19,162.51,162.11,162.32,8314.0,161.1587,161.4766,161.0792,161.2878,8314.0
2025-01-08 10:10:00,162.32,163.04,162.32,162.91,24339.0,161.2878,162.0033,161.2878,161.8741,24339.0
2025-01-08 10:15:00,162.96,163.14,162.81,163.11,22195.0,161.9238,162.1026,161.7747,162.0728,22195.0
2025-01-08 10:20:00,163.15,163.53,163.04,163.42,32558.0,162.1126,162.4901,162.0033,162.3808,32558.0
2025-01-08 10:25:00,163.42,163.69,163.3,163.42,16352.0,162.3808,162.6491,162.2616,162.3808,16352.0
2025-01-08 10:30:00,163.42,163.74,163.27,163.73,12334.0,162.3808,162.6988,162.2318,162.6889,12334.0
2025-01-08 10:35:00,163.69,164.03,163.61,164.01,7395.0,162.6491,162.987,162.5696,162.9671,7395.0
2025-01-08 10:40:00,164.07,164.36,163.77,164.32,19902.0,163.0267,163.3149,162.7286,163.2751,19902.0
2025-01-08 10:45:00,164.33,164.59,164.26,164.59,13490.0,163.2851,163.5434,163.2155,163.5434,13490.0
2025-01-08 10:50:00,164.57,164.85,164.57,164.64,12101.0,163.5235,163.8017,163.5235,163.5931,12101.0
2025-01-08 10:55:00,164.64,165.0,164.52,164.57,25495.0,163.5931,163.9508,163.4738,163.5235,25495.0
2025-01-08 11:00:00,164.57,164.86,164.55,164.86,7297.0,163.5235,163.8117,163.5037,163.8117,7297.0
2025-01-08 11:05:00,164.72,164.86,164.42,164.67,9501.0,163.6726,163.8117,163.3745,163.6229,9501.0
2025-01-08 11:10:00,164.65,165.12,164.65,164.99,16457.0,163.603,164.07,163.603,163.9409,16457.0
2025-01-08 11:15:00,164.98,165.1,164.84,164.96,15835.0,163.9309,164.0502,163.7918,163.911,15835.0
2025-01-08 11:20:00,164.96,165.14,164.79,164.95,9426.0,163.911,164.0899,163.7421,163.9011,9426.0
2025-01-08 11:25:00,164.95,164.96,164.76,164.85,9799.0,163.9011,163.911,163.7123,163.8017,9799.0
2025-01-08 11:30:00,164.91,164.91,164.36,164.45,13576.0,163.8614,163.8614,163.3149,163.4043,13576.0
2025-01-08 11:35:00,164.53,164.77,164.45,164.71,6343.0,163.4838,163.7223,163.4043,163.6626,6343.0
2025-01-08 11:40:00,164.75,164.95,164.59,164.71,15012.0,163.7024,163.9011,163.5434,163.6626,15012.0
2025-01-08 11:45:00,164.74,164.86,164.64,164.86,4152.0,163.6924,163.8117,163.5931,163.8117,4152.0
2025-01-08 11:50:00,164.8,164.8,164.37,164.38,8716.0,163.7521,163.7521,163.3248,163.3347,8716.0
2025-01-08 11:55:00,164.44,164.75,164.39,164.63,3690.0,163.3944,163.7024,163.3447,163.5831,3690.0
2025-01-08 12:00:00,164.66,164.75,164.43,164.59,8021.0,163.613,163.7024,163.3844,163.5434,8021.0
2025-01-08 12:05:00,164.52,164.59,164.39,164.49,6505.0,163.4738,163.5434,163.3447,163.444,6505.0
2025-01-08 12:10:00,164.43,164.43,164.23,164.28,12196.0,163.3844,163.3844,163.1857,163.2354,12196.0
2025-01-08 12:15:00,164.28,164.42,164.26,164.42,7291.0,163.2354,163.3745,163.2155,163.3745,7291.0
2025-01-08 12:20:00,164.4,164.42,164.2,164.22,11820.0,163.3546,163.3745,163.1559,163.1758,11820.0
2025-01-08 12:25:00,164.22,164.37,164.17,164.22,7860.0,163.1758,163.3248,163.1261,163.1758,7860.0
2025-01-08 12:30:00,164.21,164.28,164.06,164.09,15646.0,163.1658,163.2354,163.0168,163.0466,15646.0
2025-01-08 12:35:00,164.09,164.17,163.88,163.96,10284.0,163.0466,163.1261,162.8379,162.9174,10284.0
2025-01-08 12:40:00,163.94,164.15,163.88,164.09,8431.0,162.8975,163.1062,162.8379,163.0466,8431.0
2025-01-08 12:45:00,164.1,164.24,163.91,163.97,18185.0,163.0565,163.1956,162.8677,162.9273,18185.0
2025-01-08 12:50:00,163.98,164.09,163.97,164.05,3520.0,162.9373,163.0466,162.9273,163.0068,3520.0
2025-01-08 12:55:00,164.05,164.42,164.05,164.24,7386.0,163.0068,163.3745,163.0068,163.1956,7386.0
2025-01-08 13:00:00,164.24,164.6,164.1,164.12,6505.0,163.1956,163.5533,163.0565,163.0764,6505.0
2025-01-08 13:05:00,164.12,164.31,164.11,164.28,4789.0,163.0764,163.2652,163.0665,163.2354,4789.0
2025-01-08 13:10:00,164.13,164.24,163.94,164.22,25618.0,163.0863,163.1956,162.8975,163.1758,25618.0
2025-01-08 13:15:00,164.22,164.26,164.11,164.12,5100.0,163.1758,163.2155,163.0665,163.0764,5100.0
2025-01-08 13:20:00,164.12,164.19,164.03,164.19,5101.0,163.0764,163.1459,162.987,163.1459,5101.0
2025-01-08 13:25:00,164.12,164.38,164.08,164.33,5561.0,163.0764,163.3347,163.0366,163.2851,5561.0
2025-01-08 13:30:00,164.22,164.34,164.13,164.18,7783.0,163.1758,163.295,163.0863,163.136,7783.0
2025-01-08 13:35:00,164.2,164.34,164.16,164.24,6498.0,163.1559,163.295,163.1161,163.1956,6498.0
2025-01-08 13:40:00,164.17,164.3,164.08,164.2,15326.0,163.1261,163.2552,163.0366,163.1559,15326.0
2025-01-08 13:45:00,164.18,164.37,164.13,164.23,9001.0,163.136,163.3248,163.0863,163.1857,9001.0
2025-01-08 13:50:00,164.15,164.23,164.03,164.1,6940.0,163.1062,163.1857,162.987,163.0565,6940.0
2025-01-08 13:55:00,164.11,164.21,164.02,164.21,10771.0,163.0665,163.1658,162.977,163.1658,10771.0
2025-01-08 14:00:00,164.22,164.35,164.16,164.32,4811.0,163.1758,163.3049,163.1161,163.2751,4811.0
2025-01-08 14:05:00,164.31,164.75,164.31,164.63,16863.0,163.2652,163.7024,163.2652,163.5831,16863.0
2025-01-08 14:10:00,164.68,164.73,164.34,164.34,9009.0,163.6328,163.6825,163.295,163.295,9009.0
2025-01-08 14:15:00,164.34,164.53,164.28,164.49,14097.0,163.295,163.4838,163.2354,163.444,14097.0
2025-01-08 14:20:00,164.56,164.74,164.49,164.65,6815.0,163.5136,163.6924,163.444,163.603,6815.0
2025-01-08 14:25:00,164.6,164.75,164.57,164.66,19772.0,163.5533,163.7024,163.5235,163.613,19772.0
2025-01-08 14:30:00,164.66,164.67,164.56,164.67,7543.0,163.613,163.6229,163.5136,163.6229,7543.0
2025-01-08 14:35:00,164.62,164.75,164.55,164.6,17235.0,163.5732,163.7024,163.5037,163.5533,17235.0
2025-01-08 14:40:00,164.59,164.69,164.55,164.63,9519.0,163.5434,163.6428,163.5037,163.5831,9519.0
2025-01-08 14:45:00,164.63,164.89,164.61,164.81,5176.0,163.5831,163.8415,163.5633,163.762,5176.0
2025-01-08 14:50:00,164.92,164.93,164.81,164.91,6879.0,163.8713,163.8812,163.762,163.8614,6879.0
2025-01-08 14:55:00,164.88,165.07,164.87,165.0,7787.0,163.8316,164.0203,163.8216,163.9508,7787.0
2025-01-08 15:00:00,165.0,165.13,164.94,164.99,23368.0,163.9508,164.08,163.8912,163.9409,23368.0
2025-01-08 15:05:00,164.99,165.05,164.91,164.98,27486.0,163.9409,164.0005,163.8614,163.9309,27486.0
2025-01-08 15:10:00,165.02,165.03,164.54,164.54,26934.0,163.9707,163.9806,163.4937,163.4937,26934.0
2025-01-08 15:15:00,164.5,164.59,164.41,164.42,10242.0,163.454,163.5434,163.3645,163.3745,10242.0
2025-01-08 15:20:00,164.33,164.37,164.19,164.25,18885.0,163.2851,163.3248,163.1459,163.2056,18885.0
2025-01-08 15:25:00,164.25,164.55,164.18,164.55,4406.0,163.2056,163.5037,163.136,163.5037,4406.0
2025-01-08 15:30:00,164.49,164.57,164.38,164.57,8653.0,163.444,163.5235,163.3347,163.5235,8653.0
2025-01-08 15:35:00,164.48,164.5,164.19,164.46,15587.0,163.4341,163.454,163.1459,163.4142,15587.0
2025-01-08 15:40:00,164.41,164.47,164.23,164.34,8895.0,163.3645,163.4242,163.1857,163.295,8895.0
2025-01-08 15:45:00,164.34,164.39,164.15,164.38,17737.0,163.295,163.3447,163.1062,163.3347,17737.0
2025-01-08 15:50:00,164.41,164.95,164.41,164.91,27072.0,163.3645,163.9011,163.3645,163.8614,27072.0
2025-01-08 15:55:00,164.93,165.04,164.75,165.02,131515.0,163.8812,163.9905,163.7024,163.9707,131515.0
2025-01-10 09:30:00,163.6,165.0,163.19,164.0,52606.0,162.5597,163.9508,162.1523,162.9571,52606.0
2025-01-10 09:35:00,163.97,164.68,163.96,164.5,19831.0,162.9273,163.6328,162.9174,163.454,19831.0
2025-01-10 09:40:00,164.58,164.73,164.01,164.44,25364.0,163.5335,163.6825,162.9671,163.3944,25364.0
2025-01-10 09:45:00,164.44,164.51,163.93,164.1,34405.0,163.3944,163.4639,162.8876,163.0565,34405.0
2025-01-10 09:50:00,164.1,164.1,163.65,163.67,21817.0,163.0565,163.0565,162.6094,162.6292,21817.0
2025-01-10 09:55:00,163.69,164.16,163.68,164.02,13692.0,162.6491,163.1161,162.6392,162.977,13692.0
2025-01-10 10:00:00,164.04,164.13,163.53,163.85,33049.0,162.9969,163.0863,162.4901,162.8081,33049.0
2025-01-10 10:05:00,163.96,164.21,163.79,164.09,39320.0,162.9174,163.1658,162.7485,163.0466,39320.0
2025-01-10 10:10:00,164.09,164.19,163.67,163.68,21023.0,163.0466,163.1459,162.6292,162.6392,21023.0
2025-01-10 10:15:00,163.68,163.68,163.44,163.56,24922.0,162.6392,162.6392,162.4007,162.5199,24922.0
2025-01-10 10:20:00,163.57,164.0,163.56,163.88,16732.0,162.5299,162.9571,162.5199,162.8379,16732.0
2025-01-10 10:25:00,163.93,164.01,163.7,163.75,15553.0,162.8876,162.9671,162.6591,162.7087,15553.0
2025-01-10 10:30:00,163.79,164.19,163.7,164.04,22547.0,162.7485,163.1459,162.6591,162.9969,22547.0
2025-01-10 10:35:00,164.04,164.16,163.72,164.07,17223.0,162.9969,163.1161,162.6789,163.0267,17223.0
2025-01-10 10:40:00,164.06,164.07,163.76,163.88,24299.0,163.0168,163.0267,162.7187,162.8379,24299.0
2025-01-10 10:45:00,163.89,163.98,163.8,163.86,10478.0,162.8478,162.9373,162.7584,162.818,10478.0
2025-01-10 10:50:00,163.81,163.99,163.8,163.87,18768.0,162.7684,162.9472,162.7584,162.828,18768.0
2025-01-10 10:55:00,163.84,164.38,163.84,164.29,4366.0,162.7982,163.3347,162.7982,163.2453,4366.0
2025-01-10 11:00:00,164.3,164.43,164.23,164.35,7105.0,163.2552,163.3844,163.1857,163.3049,7105.0
2025-01-10 11:05:00,164.28,164.63,164.28,164.52,14649.0,163.2354,163.5831,163.2354,163.4738,14649.0
2025-01-10 11:10:00,164.53,164.92,164.49,164.81,26574.0,163.4838,163.8713,163.444,163.762,26574.0
2025-01-10 11:15:00,164.81,164.91,164.41,164.41,25016.0,163.762,163.8614,163.3645,163.3645,25016.0
2025-01-10 11:20:00,164.44,164.64,164.44,164.63,7053.0,163.3944,163.5931,163.3944,163.5831,7053.0
2025-01-10 11:25:00,164.68,164.68,164.51,164.63,8806.0,163.6328,163.6328,163.4639,163.5831,8806.0
2025-01-10 11:30:00,164.55,164.57,164.39,164.45,24872.0,163.5037,163.5235,163.3447,163.4043,24872.0
2025-01-10 11:35:00,164.43,164.46,163.93,164.05,33007.0,163.3844,163.4142,162.8876,163.0068,33007.0
2025-01-10 11:40:00,164.04,164.26,163.92,164.07,13245.0,162.9969,163.2155,162.8777,163.0267,13245.0
2025-01-10 11:45:00,164.11,164.22,163.87,164.14,19359.0,163.0665,163.1758,162.828,163.0963,19359.0
2025-01-10 11:50:00,164.2,164.4,164.19,164.27,8745.0,163.1559,163.3546,163.1459,163.2254,8745.0
2025-01-10 11:55:00,164.25,164.48,163.83,163.84,31951.0,163.2056,163.4341,162.7882,162.7982,31951.0
2025-01-10 12:00:00,163.83,163.93,163.66,163.72,14335.0,162.7882,162.8876,162.6193,162.6789,14335.0
2025-01-10 12:05:00,163.73,163.73,163.46,163.55,32186.0,162.6889,162.6889,162.4206,162.51,32186.0
2025-01-10 12:10:00,163.55,163.66,163.5,163.63,8084.0,162.51,162.6193,162.4603,162.5895,8084.0
2025-01-10 12:15:00,163.68,164.08,163.66,164.0,10012.0,162.6392,163.0366,162.6193,162.9571,10012.0
2025-01-10 12:20:00,164.0,164.16,164.0,164.05,13402.0,162.9571,163.1161,162.9571,163.0068,13402.0
2025-01-10 12:25:00,164.04,164.17,164.03,164.09,8148.0,162.9969,163.1261,162.987,163.0466,8148.0
2025-01-10 12:30:00,164.14,164.27,164.12,164.23,10508.0,163.0963,163.2254,163.0764,163.1857,10508.0
2025-01-10 12:35:00,164.22,164.3,163.93,164.17,9808.0,163.1758,163.2552,162.8876,163.1261,9808.0
2025-01-10 12:40:00,164.03,164.15,163.94,163.99,9148.0,162.987,163.1062,162.8975,162.9472,9148.0
2025-01-10 12:45:00,164.05,164.12,163.91,164.04,13149.0,163.0068,163.0764,162.8677,162.9969,13149.0
2025-01-10 12:50:00,164.0,164.08,163.91,164.05,18228.0,162.9571,163.0366,162.8677,163.0068,18228.0
2025-01-10 12:55:00,164.07,164.1,163.81,163.92,26832.0,163.0267,163.0565,162.7684,162.8777,26832.0
2025-01-10 13:00:00,163.86,164.09,163.79,163.97,19938.0,162.818,163.0466,162.7485,162.9273,19938.0
2025-01-10 13:05:00,163.97,164.05,163.87,164.0,10394.0,162.9273,163.0068,162.828,162.9571,10394.0
2025-01-10 13:10:00,164.05,164.06,163.78,163.86,17385.0,163.0068,163.0168,162.7385,162.818,17385.0
2025-01-10 13:15:00,163.84,164.13,163.84,164.1,12688.0,162.7982,163.0863,162.7982,163.0565,12688.0
2025-01-10 13:20:00,164.09,164.37,164.09,164.32,12534.0,163.0466,163.3248,163.0466,163.2751,12534.0
2025-01-10 13:25:00,164.41,164.43,164.31,164.34,8938.0,163.3645,163.3844,163.2652,163.295,8938.0
2025-01-10 13:30:00,164.29,164.48,164.15,164.48,12165.0,163.2453,163.4341,163.1062,163.4341,12165.0
2025-01-10 13:35:00,164.4,164.56,164.32,164.47,7477.0,163.3546,163.5136,163.2751,163.4242,7477.0
2025-01-10 13:40:00,164.49,164.79,164.48,164.62,8862.0,163.444,163.7421,163.4341,163.5732,8862.0
2025-01-10 13:45:00,164.67,164.67,164.55,164.55,6814.0,163.6229,163.6229,163.5037,163.5037,6814.0
2025-01-10 13:50:00,164.61,164.68,164.5,164.58,14909.0,163.5633,163.6328,163.454,163.5335,14909.0
2025-01-10 13:55:00,164.61,164.87,164.61,164.72,16550.0,163.5633,163.8216,163.5633,163.6726,16550.0
2025-01-10 14:00:00,164.76,164.77,164.57,164.58,9866.0,163.7123,163.7223,163.5235,163.5335,9866.0
2025-01-10 14:05:00,164.58,164.58,164.19,164.25,20007.0,163.5335,163.5335,163.1459,163.2056,20007.0
2025-01-10 14:10:00,164.19,164.36,164.11,164.28,10697.0,163.1459,163.3149,163.0665,163.2354,10697.0
2025-01-10 14:15:00,164.28,164.38,164.18,164.24,13205.0,163.2354,163.3347,163.136,163.1956,13205.0
2025-01-10 14:20:00,164.28,164.32,164.22,164.32,9796.0,163.2354,163.2751,163.1758,163.2751,9796.0
2025-01-10 14:25:00,164.32,164.45,164.24,164.3,11625.0,163.2751,163.4043,163.1956,163.2552,11625.0
2025-01-10 14:30:00,164.24,164.3,163.85,163.85,13202.0,163.1956,163.2552,162.8081,162.8081,13202.0
2025-01-10 14:35:00,163.95,163.95,163.65,163.83,16618.0,162.9075,162.9075,162.6094,162.7882,16618.0
2025-01-10 14:40:00,163.81,164.02,163.81,164.0,12947.0,162.7684,162.977,162.7684,162.9571,12947.0
2025-01-10 14:45:00,164.02,164.11,163.88,163.88,12452.0,162.977,163.0665,162.8379,162.8379,12452.0
2025-01-10 14:50:00,163.92,163.99,163.87,163.93,13694.0,162.8777,162.9472,162.828,162.8876,13694.0
2025-01-10 14:55:00,163.93,164.08,163.87,164.03,25531.0,162.8876,163.0366,162.828,162.987,25531.0
2025-01-10 15:00:00,164.0,164.11,163.74,164.0,42962.0,162.9571,163.0665,162.6988,162.9571,42962.0
2025-01-10 15:05:00,163.99,164.07,163.95,164.0,10760.0,162.9472,163.0267,162.9075,162.9571,10760.0
2025-01-10 15:10:00,164.0,164.02,163.54,163.55,36938.0,162.9571,162.977,162.5001,162.51,36938.0
2025-01-10 15:15:00,163.55,163.56,162.94,162.94,25887.0,162.51,162.5199,161.9039,161.9039,25887.0
2025-01-10 15:20:00,163.02,163.29,162.99,163.22,12376.0,161.9834,162.2517,161.9536,162.1821,12376.0
2025-01-10 15:25:00,163.25,163.39,163.21,163.37,11972.0,162.2119,162.351,162.1722,162.3312,11972.0
2025-01-10 15:30:00,163.35,163.4,162.88,163.15,12662.0,162.3113,162.361,161.8443,162.1126,12662.0
2025-01-10 15:35:00,163.1,163.4,163.05,163.26,14849.0,162.0629,162.361,162.0132,162.2219,14849.0
2025-01-10 15:40:00,163.27,163.53,163.23,163.34,10651.0,162.2318,162.4901,162.192,162.3013,10651.0
2025-01-10 15:45:00,163.32,163.38,163.23,163.31,15353.0,162.2815,162.3411,162.192,162.2715,15353.0
2025-01-10 15:50:00,163.27,163.46,163.23,163.29,28270.0,162.2318,162.4206,162.192,162.2517,28270.0
2025-01-10 15:55:00,163.29,163.43,163.14,163.34,99027.0,162.2517,162.3908,162.1026,162.3013,99027.0
2025-01-13 09:30:00,163.55,164.11,162.68,163.0,45545.0,162.51,163.0665,161.6455,161.9635,45545.0
2025-01-13 09:35:00,163.13,163.39,163.09,163.37,10544.0,162.0927,162.351,162.0529,162.3312,10544.0
2025-01-13 09:40:00,163.36,164.05,163.17,163.59,11069.0,162.3212,163.0068,162.1324,162.5498,11069.0
2025-01-13 09:45:00,163.63,164.33,163.61,163.97,29484.0,162.5895,163.2851,162.5696,162.9273,29484.0
2025-01-13 09:50:00,163.95,164.02,163.67,163.87,24819.0,162.9075,162.977,162.6292,162.828,24819.0
2025-01-13 09:55:00,163.87,164.68,163.79,164.64,17220.0,162.828,163.6328,162.7485,163.5931,17220.0
2025-01-13 10:00:00,164.62,164.78,164.24,164.66,13129.0,163.5732,163.7322,163.1956,163.613,13129.0
2025-01-13 10:05:00,164.81,165.2,164.75,165.18,14382.0,163.762,164.1495,163.7024,164.1296,14382.0
2025-01-13 10:10:00,165.28,165.35,165.02,165.34,15216.0,164.229,164.2986,163.9707,164.2886,15216.0
2025-01-13 10:15:00,165.36,165.62,165.25,165.52,13664.0,164.3085,164.5668,164.1992,164.4675,13664.0
2025-01-13 10:20:00,165.44,165.47,164.8,165.03,15734.0,164.388,164.4178,163.7521,163.9806,15734.0
2025-01-13 10:25:00,164.97,165.11,164.71,164.71,8018.0,163.921,164.0601,163.6626,163.6626,8018.0
2025-01-13 10:30:00,164.82,165.45,164.82,165.36,15163.0,163.7719,164.3979,163.7719,164.3085,15163.0
2025-01-13 10:35:00,165.36,165.4,164.98,165.13,25020.0,164.3085,164.3482,163.9309,164.08,25020.0
2025-01-13 10:40:00,165.13,165.15,164.75,164.98,16981.0,164.08,164.0998,163.7024,163.9309,16981.0
2025-01-13 10:45:00,165.08,165.29,165.0,165.02,7670.0,164.0303,164.2389,163.9508,163.9707,7670.0
2025-01-13 10:50:00,165.12,165.12,164.87,165.03,9857.0,164.07,164.07,163.8216,163.9806,9857.0
2025-01-13 10:55:00,165.1,165.37,165.06,165.27,11071.0,164.0502,164.3184,164.0104,164.2191,11071.0
2025-01-13 11:00:00,165.24,165.24,164.79,164.88,10829.0,164.1893,164.1893,163.7421,163.8316,10829.0
2025-01-13 11:05:00,164.87,165.01,164.8,164.98,21135.0,163.8216,163.9607,163.7521,163.9309,21135.0
2025-01-13 11:10:00,165.0,165.32,164.99,165.28,15388.0,163.9508,164.2688,163.9409,164.229,15388.0
2025-01-13 11:15:00,165.32,165.66,165.26,165.47,23051.0,164.2688,164.6066,164.2091,164.4178,23051.0
2025-01-13 11:20:00,165.5,166.11,165.42,165.95,26097.0,164.4476,165.0537,164.3681,164.8947,26097.0
2025-01-13 11:25:00,166.02,166.27,165.31,165.51,82123.0,164.9643,165.2127,164.2588,164.4575,82123.0
2025-01-13 11:30:00,165.31,165.44,165.27,165.44,6509.0,164.2588,164.388,164.2191,164.388,6509.0
2025-01-13 11:35:00,165.35,165.48,164.93,165.04,9824.0,164.2986,164.4277,163.8812,163.9905,9824.0
2025-01-13 11:40:00,165.12,165.35,164.96,165.08,7679.0,164.07,164.2986,163.911,164.0303,7679.0
2025-01-13 11:45:00,165.18,165.34,165.08,165.34,8038.0,164.1296,164.2886,164.0303,164.2886,8038.0
2025-01-13 11:50:00,165.31,165.39,165.12,165.13,13121.0,164.2588,164.3383,164.07,164.08,13121.0
2025-01-13 11:55:00,165.1,165.12,164.93,164.94,4074.0,164.0502,164.07,163.8812,163.8912,4074.0
2025-01-13 12:00:00,164.93,164.94,164.8,164.86,6156.0,163.8812,163.8912,163.7521,163.8117,6156.0
2025-01-13 12:05:00,164.89,165.22,164.74,165.22,16821.0,163.8415,164.1694,163.6924,164.1694,16821.0
2025-01-13 12:10:00,165.23,165.23,164.81,164.84,7589.0,164.1793,164.1793,163.762,163.7918,7589.0
2025-01-13 12:15:00,164.84,165.13,164.78,165.06,7592.0,163.7918,164.08,163.7322,164.0104,7592.0
2025-01-13 12:20:00,165.06,165.07,164.81,164.9,6519.0,164.0104,164.0203,163.762,163.8514,6519.0
2025-01-13 12:25:00,164.81,165.16,164.81,165.02,15968.0,163.762,164.1098,163.762,163.9707,15968.0
2025-01-13 12:30:00,165.02,165.11,164.96,165.04,6247.0,163.9707,164.0601,163.911,163.9905,6247.0
2025-01-13 12:35:00,165.04,165.15,164.97,165.0,3881.0,163.9905,164.0998,163.921,163.9508,3881.0
2025-01-13 12:40:00,165.02,165.19,164.93,165.18,13282.0,163.9707,164.1396,163.8812,164.1296,13282.0
2025-01-13 12:45:00,165.16,165.31,165.15,165.16,8659.0,164.1098,164.2588,164.0998,164.1098,8659.0
2025-01-13 12:50:00,165.24,165.24,165.08,165.08,2668.0,164.1893,164.1893,164.0303,164.0303,2668.0
2025-01-13 12:55:00,165.23,165.47,165.23,165.37,6955.0,164.1793,164.4178,164.1793,164.3184,6955.0
2025-01-13 13:00:00,165.42,165.48,165.32,165.32,4733.0,164.3681,164.4277,164.2688,164.2688,4733.0
2025-01-13 13:05:00,165.44,165.63,165.42,165.57,3633.0,164.388,164.5768,164.3681,164.5172,3633.0
2025-01-13 13:10:00,165.61,165.69,165.57,165.65,3973.0,164.5569,164.6364,164.5172,164.5967,3973.0
2025-01-13 13:15:00,165.64,165.9,165.64,165.8,14370.0,164.5867,164.8451,164.5867,164.7457,14370.0
2025-01-13 13:20:00,165.77,165.82,165.53,165.57,2990.0,164.7159,164.7656,164.4774,164.5172,2990.0
2025-01-13 13:25:00,165.5,165.76,165.49,165.75,1965.0,164.4476,164.706,164.4377,164.696,1965.0
2025-01-13 13:30:00,165.63,165.79,165.62,165.71,2508.0,164.5768,164.7358,164.5668,164.6563,2508.0
2025-01-13 13:35:00,165.67,165.91,165.63,165.81,19766.0,164.6165,164.855,164.5768,164.7556,19766.0
2025-01-13 13:40:00,165.81,166.07,165.78,165.86,6153.0,164.7556,165.014,164.7258,164.8053,6153.0
2025-01-13 13:45:00,165.87,166.04,165.86,165.93,9603.0,164.8153,164.9842,164.8053,164.8749,9603.0
2025-01-13 13:50:00,165.97,166.01,165.87,165.9,3274.0,164.9146,164.9544,164.8153,164.8451,3274.0
2025-01-13 13:55:00,165.95,166.17,165.92,166.15,7506.0,164.8947,165.1134,164.8649,165.0935,7506.0
2025-01-13 14:00:00,166.24,166.31,166.1,166.21,4338.0,165.1829,165.2525,165.0438,165.1531,4338.0
2025-01-13 14:05:00,166.21,166.35,166.15,166.25,2768.0,165.1531,165.2922,165.0935,165.1928,2768.0
2025-01-13 14:10:00,166.28,166.49,166.23,166.24,7367.0,165.2227,165.4313,165.173,165.1829,7367.0
2025-01-13 14:15:00,166.31,166.39,166.15,166.15,6156.0,165.2525,165.332,165.0935,165.0935,6156.0
2025-01-13 14:20:00,166.18,166.3,166.12,166.28,6012.0,165.1233,165.2425,165.0637,165.2227,6012.0
2025-01-13 14:25:00,166.24,166.54,166.2,166.42,10258.0,165.1829,165.481,165.1432,165.3618,10258.0
2025-01-13 14:30:00,166.42,166.57,166.32,166.55,12618.0,165.3618,165.5108,165.2624,165.4909,12618.0
2025-01-13 14:35:00,166.53,166.57,166.36,166.56,6383.0,165.4711,165.5108,165.3021,165.5009,6383.0
2025-01-13 14:40:00,166.5,166.87,166.5,166.61,15671.0,165.4413,165.8089,165.4413,165.5506,15671.0
2025-01-13 14:45:00,166.58,166.62,166.0,166.02,8949.0,165.5207,165.5605,164.9444,164.9643,8949.0
2025-01-13 14:50:00,166.02,166.14,166.02,166.02,3152.0,164.9643,165.0835,164.9643,164.9643,3152.0
2025-01-13 14:55:00,166.02,166.24,166.02,166.19,6790.0,164.9643,165.1829,164.9643,165.1332,6790.0
2025-01-13 15:00:00,166.16,166.22,166.02,166.06,21477.0,165.1034,165.163,164.9643,165.0041,21477.0
2025-01-13 15:05:00,166.07,166.44,166.07,166.26,13756.0,165.014,165.3816,165.014,165.2028,13756.0
2025-01-13 15:10:00,166.24,166.26,166.06,166.1,5593.0,165.1829,165.2028,165.0041,165.0438,5593.0
2025-01-13 15:15:00,166.06,166.1,165.74,165.9,22229.0,165.0041,165.0438,164.6861,164.8451,22229.0
2025-01-13 15:20:00,165.99,166.02,165.71,165.83,19282.0,164.9345,164.9643,164.6563,164.7755,19282.0
2025-01-13 15:25:00,165.83,165.95,165.8,165.85,24923.0,164.7755,164.8947,164.7457,164.7954,24923.0
2025-01-13 15:30:00,165.82,165.89,165.61,165.65,13728.0,164.7656,164.8351,164.5569,164.5967,13728.0
2025-01-13 15:35:00,165.66,165.8,165.62,165.65,12501.0,164.6066,164.7457,164.5668,164.5967,12501.0
2025-01-13 15:40:00,165.61,165.77,165.6,165.67,12493.0,164.5569,164.7159,164.547,164.6165,12493.0
2025-01-13 15:45:00,165.67,165.74,165.52,165.62,26260.0,164.6165,164.6861,164.4675,164.5668,26260.0
2025-01-13 15:50:00,165.61,166.39,165.61,166.33,45730.0,164.5569,165.332,164.5569,165.2723,45730.0
2025-01-13 15:55:00,166.37,166.49,166.2,166.28,117443.0,165.3121,165.4313,165.1432,165.2227,117443.0
2025-01-14 09:30:00,166.42,167.14,166.09,166.4,42552.0,165.3618,166.0772,165.0339,165.3419,42552.0
2025-01-14 09:35:00,166.4,166.81,166.04,166.46,16843.0,165.3419,165.7493,164.9842,165.4015,16843.0
2025-01-14 09:40:00,166.46,166.46,165.63,165.63,5090.0,165.4015,165.4015,164.5768,164.5768,5090.0
2025-01-14 09:45:00,165.76,165.88,165.0,165.06,24558.0,164.706,164.8252,163.9508,164.0104,24558.0
2025-01-14 09:50:00,165.11,165.34,165.03,165.2,11610.0,164.0601,164.2886,163.9806,164.1495,11610.0
2025-01-14 09:55:00,165.06,165.07,164.49,164.92,11583.0,164.0104,164.0203,163.444,163.8713,11583.0
2025-01-14 10:00:00,164.91,165.46,164.91,165.23,25157.0,163.8614,164.4079,163.8614,164.1793,25157.0
2025-01-14 10:05:00,165.23,165.64,165.14,165.43,18475.0,164.1793,164.5867,164.0899,164.3781,18475.0
2025-01-14 10:10:00,165.38,165.85,165.33,165.71,17687.0,164.3284,164.7954,164.2787,164.6563,17687.0
2025-01-14 10:15:00,165.68,165.91,165.57,165.59,10513.0,164.6265,164.855,164.5172,164.537,10513.0
2025-01-14 10:20:00,165.59,165.59,165.0,165.0,15912.0,164.537,164.537,163.9508,163.9508,15912.0
2025-01-14 10:25:00,165.16,165.16,164.74,164.8,9947.0,164.1098,164.1098,163.6924,163.7521,9947.0
2025-01-14 10:30:00,164.89,165.01,164.77,164.8,13214.0,163.8415,163.9607,163.7223,163.7521,13214.0
2025-01-14 10:35:00,164.78,164.93,164.3,164.39,27553.0,163.7322,163.8812,163.2552,163.3447,27553.0
2025-01-14 10:40:00,164.29,164.31,163.66,163.72,26215.0,163.2453,163.2652,162.6193,162.6789,26215.0
2025-01-14 10:45:00,163.72,163.84,162.44,162.51,71309.0,162.6789,162.7982,161.4071,161.4766,71309.0
2025-01-14 10:50:00,162.59,163.51,162.55,163.37,27057.0,161.5561,162.4703,161.5164,162.3312,27057.0
2025-01-14 10:55:00,163.3,163.49,162.97,163.1,13096.0,162.2616,162.4504,161.9337,162.0629,13096.0
2025-01-14 11:00:00,163.11,163.12,162.35,162.35,20805.0,162.0728,162.0827,161.3176,161.3176,20805.0
2025-01-14 11:05:00,162.38,162.69,162.09,162.6,38059.0,161.3475,161.6555,161.0593,161.5661,38059.0
2025-01-14 11:10:00,162.59,162.62,162.04,162.16,23945.0,161.5561,161.5859,161.0096,161.1288,23945.0
2025-01-14 11:15:00,162.16,162.6,162.03,162.23,19593.0,161.1288,161.5661,160.9997,161.1984,19593.0
2025-01-14 11:20:00,162.13,162.35,161.58,161.83,46617.0,161.099,161.3176,160.5525,160.8009,46617.0
2025-01-14 11:25:00,161.84,162.37,161.83,162.35,43790.0,160.8109,161.3375,160.8009,161.3176,43790.0
2025-01-14 11:30:00,162.35,162.95,162.35,162.95,13026.0,161.3176,161.9138,161.3176,161.9138,13026.0
2025-01-14 11:35:00,162.88,162.95,162.66,162.69,5824.0,161.8443,161.9138,161.6257,161.6555,5824.0
2025-01-14 11:40:00,162.63,162.92,162.55,162.77,25354.0,161.5959,161.884,161.5164,161.735,25354.0
2025-01-14 11:45:00,162.77,162.95,162.54,162.93,22585.0,161.735,161.9138,161.5064,161.894,22585.0
2025-01-14 11:50:00,162.93,162.93,162.65,162.71,9573.0,161.894,161.894,161.6157,161.6754,9573.0
2025-01-14 11:55:00,162.78,162.83,162.63,162.71,16528.0,161.7449,161.7946,161.5959,161.6754,16528.0
2025-01-14 12:00:00,162.7,162.75,162.35,162.69,13650.0,161.6654,161.7151,161.3176,161.6555,13650.0
2025-01-14 12:05:00,162.6,162.88,162.52,162.52,7212.0,161.5661,161.8443,161.4866,161.4866,7212.0
2025-01-14 12:10:00,162.47,162.86,162.47,162.8,5667.0,161.4369,161.8244,161.4369,161.7648,5667.0
2025-01-14 12:15:00,162.8,163.13,162.74,162.95,23480.0,161.7648,162.0927,161.7052,161.9138,23480.0
2025-01-14 12:20:00,162.97,162.97,162.71,162.8,26019.0,161.9337,161.9337,161.6754,161.7648,26019.0
2025-01-14 12:25:00,162.82,162.85,162.62,162.66,10213.0,161.7847,161.8145,161.5859,161.6257,10213.0
2025-01-14 12:30:00,162.73,162.88,162.6,162.8,22996.0,161.6952,161.8443,161.5661,161.7648,22996.0
2025-01-14 12:35:00,162.81,163.12,162.72,163.0,17825.0,161.7747,162.0827,161.6853,161.9635,17825.0
2025-01-14 12:40:00,163.01,163.3,162.93,163.28,9806.0,161.9734,162.2616,161.894,162.2417,9806.0
2025-01-14 12:45:00,163.28,163.47,163.24,163.31,19031.0,162.2417,162.4305,162.202,162.2715,19031.0
2025-01-14 12:50:00,163.31,163.33,163.23,163.26,9842.0,162.2715,162.2914,162.192,162.2219,9842.0
2025-01-14 12:55:00,163.24,163.37,163.23,163.3,9038.0,162.202,162.3312,162.192,162.2616,9038.0
2025-01-14 13:00:00,163.3,163.84,163.24,163.75,24306.0,162.2616,162.7982,162.202,162.7087,24306.0
2025-01-14 13:05:00,163.7,163.95,163.57,163.62,268457.0,162.6591,162.9075,162.5299,162.5796,268457.0
2025-01-14 13:10:00,163.62,163.7,163.27,163.45,113446.0,162.5796,162.6591,162.2318,162.4106,113446.0
2025-01-14 13:15:00,163.42,163.69,163.31,163.59,10288.0,162.3808,162.6491,162.2715,162.5498,10288.0
2025-01-14 13:20:00,163.48,163.84,163.48,163.84,20102.0,162.4405,162.7982,162.4405,162.7982,20102.0
2025-01-14 13:25:00,163.81,164.01,163.77,163.82,16499.0,162.7684,162.9671,162.7286,162.7783,16499.0
2025-01-14 13:30:00,163.88,164.19,163.87,164.12,9560.0,162.8379,163.1459,162.828,163.0764,9560.0
2025-01-14 13:35:00,164.16,164.24,163.97,164.21,7653.0,163.1161,163.1956,162.9273,163.1658,7653.0
2025-01-14 13:40:00,164.21,164.39,164.13,164.38,13134.0,163.1658,163.3447,163.0863,163.3347,13134.0
2025-01-14 13:45:00,164.37,164.59,164.31,164.55,12680.0,163.3248,163.5434,163.2652,163.5037,12680.0
2025-01-14 13:50:00,164.59,164.78,164.44,164.55,24022.0,163.5434,163.7322,163.3944,163.5037,24022.0
2025-01-14 13:55:00,164.62,164.73,164.5,164.66,15987.0,163.5732,163.6825,163.454,163.613,15987.0
2025-01-14 14:00:00,164.64,164.69,164.39,164.48,20304.0,163.5931,163.6428,163.3447,163.4341,20304.0
2025-01-14 14:05:00,164.41,164.41,164.08,164.2,4892.0,163.3645,163.3645,163.0366,163.1559,4892.0
2025-01-14 14:10:00,164.2,164.73,164.14,164.68,17481.0,163.1559,163.6825,163.0963,163.6328,17481.0
2025-01-14 14:15:00,164.73,164.88,164.73,164.8,13174.0,163.6825,163.8316,163.6825,163.7521,13174.0
2025-01-14 14:20:00,164.8,165.03,164.79,164.97,10564.0,163.7521,163.9806,163.7421,163.921,10564.0
2025-01-14 14:25:00,165.02,165.18,164.45,164.54,30740.0,163.9707,164.1296,163.4043,163.4937,30740.0
2025-01-14 14:30:00,164.54,164.98,164.53,164.94,20368.0,163.4937,163.9309,163.4838,163.8912,20368.0
2025-01-14 14:35:00,164.94,164.94,164.46,164.49,21865.0,163.8912,163.8912,163.4142,163.444,21865.0
2025-01-14 14:40:00,164.5,164.59,164.35,164.35,9959.0,163.454,163.5434,163.3049,163.3049,9959.0
2025-01-14 14:45:00,164.35,164.38,164.0,164.07,11883.0,163.3049,163.3347,162.9571,163.0267,11883.0
2025-01-14 14:50:00,164.07,164.14,163.92,164.1,12352.0,163.0267,163.0963,162.8777,163.0565,12352.0
2025-01-14 14:55:00,164.1,164.18,163.93,164.0,19821.0,163.0565,163.136,162.8876,162.9571,19821.0
2025-01-14 15:00:00,164.0,164.01,163.6,163.64,22126.0,162.9571,162.9671,162.5597,162.5994,22126.0
2025-01-14 15:05:00,163.64,163.75,163.55,163.74,18220.0,162.5994,162.7087,162.51,162.6988,18220.0
2025-01-14 15:10:00,163.74,164.01,163.69,163.91,28634.0,162.6988,162.9671,162.6491,162.8677,28634.0
2025-01-14 15:15:00,163.91,164.13,163.91,164.11,19811.0,162.8677,163.0863,162.8677,163.0665,19811.0
2025-01-14 15:20:00,164.08,164.45,164.08,164.37,22483.0,163.0366,163.4043,163.0366,163.3248,22483.0
2025-01-14 15:25:00,164.37,164.58,164.33,164.47,27432.0,163.3248,163.5335,163.2851,163.4242,27432.0
2025-01-14 15:30:00,164.48,164.48,164.04,164.09,12450.0,163.4341,163.4341,162.9969,163.0466,12450.0
2025-01-14 15:35:00,164.09,164.45,164.03,164.32,36829.0,163.0466,163.4043,162.987,163.2751,36829.0
2025-01-14 15:40:00,164.33,164.4,164.17,164.25,30720.0,163.2851,163.3546,163.1261,163.2056,30720.0
2025-01-14 15:45:00,164.25,164.37,163.96,164.29,35763.0,163.2056,163.3248,162.9174,163.2453,35763.0
2025-01-14 15:50:00,164.4,164.61,164.26,164.57,45302.0,163.3546,163.5633,163.2155,163.5235,45302.0
2025-01-14 15:55:00,164.62,164.7,164.28,164.39,171438.0,163.5732,163.6527,163.2354,163.3447,171438.0
2025-01-15 09:30:00,166.1,166.89,165.39,166.17,57855.0,165.0438,165.8288,164.3383,165.1134,57855.0
2025-01-15 09:35:00,166.46,166.84,166.08,166.39,61865.0,165.4015,165.7791,165.0239,165.332,61865.0
2025-01-15 09:40:00,166.39,167.0,166.24,166.73,11879.0,165.332,165.9381,165.1829,165.6698,11879.0
2025-01-15 09:45:00,166.73,167.05,166.69,166.82,15178.0,165.6698,165.9878,165.63,165.7592,15178.0
2025-01-15 09:50:00,166.84,167.33,166.59,166.59,78982.0,165.7791,166.266,165.5307,165.5307,78982.0
2025-01-15 09:55:00,166.58,167.07,166.53,166.97,12728.0,165.5207,166.0076,165.4711,165.9083,12728.0
2025-01-15 10:00:00,166.97,167.31,166.78,166.78,17710.0,165.9083,166.2461,165.7195,165.7195,17710.0
2025-01-15 10:05:00,166.79,167.32,166.61,167.19,13928.0,165.7294,166.256,165.5506,166.1269,13928.0
2025-01-15 10:10:00,167.28,167.59,167.26,167.52,4423.0,166.2163,166.5243,166.1964,166.4548,4423.0
2025-01-15 10:15:00,167.61,167.74,167.18,167.3,21624.0,166.5442,166.6734,166.1169,166.2362,21624.0
2025-01-15 10:20:00,167.27,167.59,167.17,167.2,34869.0,166.2064,166.5243,166.107,166.1368,34869.0
2025-01-15 10:25:00,167.19,167.5,167.12,167.36,20194.0,166.1269,166.4349,166.0573,166.2958,20194.0
2025-01-15 10:30:00,167.44,167.76,167.39,167.42,20221.0,166.3753,166.6932,166.3256,166.3554,20221.0
2025-01-15 10:35:00,167.42,167.49,167.03,167.03,15117.0,166.3554,166.425,165.9679,165.9679,15117.0
2025-01-15 10:40:00,167.02,167.15,166.82,166.83,12824.0,165.9579,166.0871,165.7592,165.7692,12824.0
2025-01-15 10:45:00,166.84,167.08,166.82,166.94,21729.0,165.7791,166.0176,165.7592,165.8785,21729.0
2025-01-15 10:50:00,166.95,166.99,166.75,166.83,28811.0,165.8884,165.9281,165.6897,165.7692,28811.0
2025-01-15 10:55:00,166.8,166.99,166.63,166.9,36865.0,165.7393,165.9281,165.5704,165.8387,36865.0
2025-01-15 11:00:00,166.98,166.98,166.39,166.46,66054.0,165.9182,165.9182,165.332,165.4015,66054.0
2025-01-15 11:05:00,166.33,167.04,166.33,167.0,19955.0,165.2723,165.9778,165.2723,165.9381,19955.0
2025-01-15 11:10:00,167.03,167.16,166.8,166.94,28449.0,165.9679,166.0971,165.7393,165.8785,28449.0
2025-01-15 11:15:00,166.84,166.91,166.39,166.47,80741.0,165.7791,165.8486,165.332,165.4114,80741.0
2025-01-15 11:20:00,166.47,166.81,166.38,166.75,13565.0,165.4114,165.7493,165.322,165.6897,13565.0
2025-01-15 11:25:00,166.75,166.86,166.59,166.64,27151.0,165.6897,165.799,165.5307,165.5804,27151.0
2025-01-15 11:30:00,166.64,166.64,166.18,166.3,25853.0,165.5804,165.5804,165.1233,165.2425,25853.0
2025-01-15 11:35:00,166.34,166.68,166.34,166.68,13122.0,165.2823,165.6201,165.2823,165.6201,13122.0
2025-01-15 11:40:00,166.67,166.92,166.61,166.83,22980.0,165.6102,165.8586,165.5506,165.7692,22980.0
2025-01-15 11:45:00,166.83,166.84,166.24,166.26,18954.0,165.7692,165.7791,165.1829,165.2028,18954.0
2025-01-15 11:50:00,166.27,166.62,166.27,166.56,11085.0,165.2127,165.5605,165.2127,165.5009,11085.0
2025-01-15 11:55:00,166.55,166.65,166.32,166.57,26103.0,165.4909,165.5903,165.2624,165.5108,26103.0
2025-01-15 12:00:00,166.69,167.01,166.68,166.78,9151.0,165.63,165.948,165.6201,165.7195,9151.0
2025-01-15 12:05:00,166.7,167.15,166.68,167.15,8274.0,165.64,166.0871,165.6201,166.0871,8274.0
2025-01-15 12:10:00,167.12,167.51,167.1,167.25,9462.0,166.0573,166.4448,166.0374,166.1865,9462.0
2025-01-15 12:15:00,167.14,167.36,167.05,167.06,12449.0,166.0772,166.2958,165.9878,165.9977,12449.0
2025-01-15 12:20:00,167.03,167.15,166.76,166.84,6572.0,165.9679,166.0871,165.6996,165.7791,6572.0
2025-01-15 12:25:00,166.86,166.99,166.84,166.99,6711.0,165.799,165.9281,165.7791,165.9281,6711.0
2025-01-15 12:30:00,166.98,167.28,166.92,167.28,10128.0,165.9182,166.2163,165.8586,166.2163,10128.0
2025-01-15 12:35:00,167.25,167.39,167.24,167.3,6698.0,166.1865,166.3256,166.1765,166.2362,6698.0
2025-01-15 12:40:00,167.25,167.52,167.25,167.47,17627.0,166.1865,166.4548,166.1865,166.4051,17627.0
2025-01-15 12:45:00,167.5,167.58,167.38,167.39,37689.0,166.4349,166.5144,166.3157,166.3256,37689.0
2025-01-15 12:50:00,167.39,167.51,167.36,167.49,19144.0,166.3256,166.4448,166.2958,166.425,19144.0
2025-01-15 12:55:00,167.5,167.55,167.35,167.47,25352.0,166.4349,166.4846,166.2858,166.4051,25352.0
2025-01-15 13:00:00,167.45,167.62,167.4,167.59,15228.0,166.3852,166.5541,166.3355,166.5243,15228.0
2025-01-15 13:05:00,167.57,167.6,167.46,167.56,16404.0,166.5044,166.5343,166.3951,166.4945,16404.0
2025-01-15 13:10:00,167.52,167.62,167.52,167.61,7003.0,166.4548,166.5541,166.4548,166.5442,7003.0
2025-01-15 13:15:00,167.56,167.75,167.56,167.69,8683.0,166.4945,166.6833,166.4945,166.6237,8683.0
2025-01-15 13:20:00,167.74,167.8,167.5,167.52,11910.0,166.6734,166.733,166.4349,166.4548,11910.0
2025-01-15 13:25:00,167.52,167.57,167.44,167.5,11971.0,166.4548,166.5044,166.3753,166.4349,11971.0
2025-01-15 13:30:00,167.53,167.66,167.53,167.58,13342.0,166.4647,166.5939,166.4647,166.5144,13342.0
2025-01-15 13:35:00,167.63,167.68,167.58,167.63,9678.0,166.5641,166.6137,166.5144,166.5641,9678.0
2025-01-15 13:40:00,167.63,167.73,167.48,167.5,10572.0,166.5641,166.6634,166.415,166.4349,10572.0
2025-01-15 13:45:00,167.5,167.59,167.49,167.53,7344.0,166.4349,166.5243,166.425,166.4647,7344.0
2025-01-15 13:50:00,167.57,167.65,167.48,167.58,10253.0,166.5044,166.5839,166.415,166.5144,10253.0
2025-01-15 13:55:00,167.55,167.68,167.52,167.53,10294.0,166.4846,166.6137,166.4548,166.4647,10294.0
2025-01-15 14:00:00,167.56,167.63,167.53,167.57,10165.0,166.4945,166.5641,166.4647,166.5044,10165.0
2025-01-15 14:05:00,167.62,167.75,167.61,167.64,12695.0,166.5541,166.6833,166.5442,166.574,12695.0
2025-01-15 14:10:00,167.6,167.67,167.58,167.63,7192.0,166.5343,166.6038,166.5144,166.5641,7192.0
2025-01-15 14:15:00,167.63,167.67,167.51,167.51,18025.0,166.5641,166.6038,166.4448,166.4448,18025.0
2025-01-15 14:20:00,167.55,167.76,167.52,167.58,18122.0,166.4846,166.6932,166.4548,166.5144,18122.0
2025-01-15 14:25:00,167.58,167.7,167.53,167.67,5404.0,166.5144,166.6336,166.4647,166.6038,5404.0
2025-01-15 14:30:00,167.67,167.88,167.66,167.81,11408.0,166.6038,166.8125,166.5939,166.7429,11408.0
2025-01-15 14:35:00,167.8,167.87,167.73,167.82,14017.0,166.733,166.8025,166.6634,166.7529,14017.0
2025-01-15 14:40:00,167.78,167.92,167.76,167.9,11939.0,166.7131,166.8522,166.6932,166.8324,11939.0
2025-01-15 14:45:00,167.84,167.98,167.83,167.86,22398.0,166.7727,166.9118,166.7628,166.7926,22398.0
2025-01-15 14:50:00,167.86,167.95,167.85,167.89,5820.0,166.7926,166.882,166.7827,166.8224,5820.0
2025-01-15 14:55:00,167.87,167.87,167.53,167.53,12599.0,166.8025,166.8025,166.4647,166.4647,12599.0
2025-01-15 15:00:00,167.52,167.71,167.52,167.64,12062.0,166.4548,166.6436,166.4548,166.574,12062.0
2025-01-15 15:05:00,167.65,167.69,167.58,167.67,7498.0,166.5839,166.6237,166.5144,166.6038,7498.0
2025-01-15 15:10:00,167.64,167.7,167.49,167.59,10574.0,166.574,166.6336,166.425,166.5243,10574.0
2025-01-15 15:15:00,167.55,167.61,167.45,167.61,20656.0,166.4846,166.5442,166.3852,166.5442,20656.0
2025-01-15 15:20:00,167.62,167.69,167.53,167.69,5880.0,166.5541,166.6237,166.4647,166.6237,5880.0
2025-01-15 15:25:00,167.67,167.71,167.48,167.52,11207.0,166.6038,166.6436,166.415,166.4548,11207.0
2025-01-15 15:30:00,167.52,167.57,167.27,167.32,22004.0,166.4548,166.5044,166.2064,166.256,22004.0
2025-01-15 15:35:00,167.27,167.31,167.02,167.1,25759.0,166.2064,166.2461,165.9579,166.0374,25759.0
2025-01-15 15:40:00,167.1,167.11,166.97,166.99,20306.0,166.0374,166.0474,165.9083,165.9281,20306.0
2025-01-15 15:45:00,166.99,167.25,166.98,167.12,27371.0,165.9281,166.1865,165.9182,166.0573,27371.0
2025-01-15 15:50:00,167.15,167.4,166.83,166.83,51704.0,166.0871,166.3355,165.7692,165.7692,51704.0
2025-01-15 15:55:00,166.84,167.26,166.8,167.13,236879.0,165.7791,166.1964,165.7393,166.0672,236879.0
2025-01-16 09:30:00,166.46,168.02,166.46,167.97,85956.0,165.4015,166.9516,165.4015,166.9019,85956.0
2025-01-16 09:35:00,167.82,168.3,166.64,166.71,94441.0,166.7529,167.2298,165.5804,165.6499,94441.0
2025-01-16 09:40:00,166.7,166.74,166.2,166.65,22321.0,165.64,165.6797,165.1432,165.5903,22321.0
2025-01-16 09:45:00,166.65,167.04,166.5,166.5,19668.0,165.5903,165.9778,165.4413,165.4413,19668.0
2025-01-16 09:50:00,166.51,166.58,165.97,166.06,23332.0,165.4512,165.5207,164.9146,165.0041,23332.0
2025-01-16 09:55:00,166.22,166.49,165.93,166.31,21271.0,165.163,165.4313,164.8749,165.2525,21271.0
2025-01-16 10:00:00,166.31,166.65,166.08,166.12,19306.0,165.2525,165.5903,165.0239,165.0637,19306.0
2025-01-16 10:05:00,166.25,166.89,166.19,166.89,17564.0,165.1928,165.8288,165.1332,165.8288,17564.0
2025-01-16 10:10:00,166.87,167.21,166.75,167.19,30458.0,165.8089,166.1467,165.6897,166.1269,30458.0
2025-01-16 10:15:00,167.14,167.27,166.87,167.16,11566.0,166.0772,166.2064,165.8089,166.0971,11566.0
2025-01-16 10:20:00,167.14,167.17,166.99,167.15,13936.0,166.0772,166.107,165.9281,166.0871,13936.0
2025-01-16 10:25:00,167.11,167.49,167.08,167.49,18709.0,166.0474,166.425,166.0176,166.425,18709.0
2025-01-16 10:30:00,167.53,168.2,167.39,168.06,19230.0,166.4647,167.1304,166.3256,166.9913,19230.0
2025-01-16 10:35:00,168.0,168.23,167.74,168.21,18591.0,166.9317,167.1603,166.6734,167.1404,18591.0
2025-01-16 10:40:00,168.17,168.53,167.99,168.3,20357.0,167.1006,167.4583,166.9218,167.2298,20357.0
2025-01-16 10:45:00,168.29,168.84,168.17,168.84,11400.0,167.2199,167.7664,167.1006,167.7664,11400.0
2025-01-16 10:50:00,168.87,168.93,168.45,168.45,14380.0,167.7962,167.8558,167.3789,167.3789,14380.0
2025-01-16 10:55:00,168.52,168.59,168.23,168.32,16140.0,167.4484,167.518,167.1603,167.2497,16140.0
2025-01-16 11:00:00,168.32,168.48,168.22,168.36,9882.0,167.2497,167.4087,167.1503,167.2894,9882.0
2025-01-16 11:05:00,168.36,168.75,168.18,168.61,12372.0,167.2894,167.6769,167.1106,167.5378,12372.0
2025-01-16 11:10:00,168.63,168.63,168.29,168.31,8538.0,167.5577,167.5577,167.2199,167.2397,8538.0
2025-01-16 11:15:00,168.31,168.34,167.83,168.02,91364.0,167.2397,167.2696,166.7628,166.9516,91364.0
2025-01-16 11:20:00,168.11,168.16,167.6,168.1,25616.0,167.041,167.0907,166.5343,167.0311,25616.0
2025-01-16 11:25:00,168.13,168.58,168.13,168.58,13671.0,167.0609,167.508,167.0609,167.508,13671.0
2025-01-16 11:30:00,168.58,168.73,168.41,168.55,16745.0,167.508,167.6571,167.3391,167.4782,16745.0
2025-01-16 11:35:00,168.59,168.85,168.47,168.71,12943.0,167.518,167.7763,167.3987,167.6372,12943.0
2025-01-16 11:40:00,168.64,168.78,168.33,168.36,17505.0,167.5676,167.7068,167.2596,167.2894,17505.0
2025-01-16 11:45:00,168.32,168.92,168.28,168.73,73895.0,167.2497,167.8459,167.2099,167.6571,73895.0
2025-01-16 11:50:00,168.72,168.8,168.31,168.32,9954.0,167.6471,167.7266,167.2397,167.2497,9954.0
2025-01-16 11:55:00,168.36,168.61,168.32,168.49,6386.0,167.2894,167.5378,167.2497,167.4186,6386.0
2025-01-16 12:00:00,168.55,168.73,168.34,168.46,24448.0,167.4782,167.6571,167.2696,167.3888,24448.0
2025-01-16 12:05:00,168.51,168.67,168.51,168.56,6207.0,167.4385,167.5975,167.4385,167.4882,6207.0
2025-01-16 12:10:00,168.56,168.78,168.56,168.69,8894.0,167.4882,167.7068,167.4882,167.6173,8894.0
2025-01-16 12:15:00,168.69,169.14,168.69,169.08,21741.0,167.6173,168.0645,167.6173,168.0048,21741.0
2025-01-16 12:20:00,169.08,169.25,169.05,169.19,18842.0,168.0048,168.1738,167.975,168.1141,18842.0
2025-01-16 12:25:00,169.22,169.42,169.15,169.34,29949.0,168.144,168.3427,168.0744,168.2632,29949.0
2025-01-16 12:30:00,169.32,169.52,169.21,169.29,26333.0,168.2433,168.442,168.134,168.2135,26333.0
2025-01-16 12:35:00,169.26,169.31,169.14,169.21,7801.0,168.1837,168.2334,168.0645,168.134,7801.0
2025-01-16 12:40:00,169.16,169.42,169.11,169.17,14836.0,168.0843,168.3427,168.0347,168.0943,14836.0
2025-01-16 12:45:00,169.15,169.2,169.0,169.12,12632.0,168.0744,168.1241,167.9254,168.0446,12632.0
2025-01-16 12:50:00,168.96,169.11,168.94,169.0,15846.0,167.8856,168.0347,167.8657,167.9254,15846.0
2025-01-16 12:55:00,168.97,169.12,168.94,169.0,57607.0,167.8955,168.0446,167.8657,167.9254,57607.0
2025-01-16 13:00:00,169.0,169.0,168.63,168.75,17638.0,167.9254,167.9254,167.5577,167.6769,17638.0
2025-01-16 13:05:00,168.8,168.97,168.73,168.91,8590.0,167.7266,167.8955,167.6571,167.8359,8590.0
2025-01-16 13:10:00,168.82,169.01,168.77,168.77,7093.0,167.7465,167.9353,167.6968,167.6968,7093.0
2025-01-16 13:15:00,168.81,169.04,168.81,168.88,13524.0,167.7366,167.9651,167.7366,167.8061,13524.0
2025-01-16 13:20:00,168.95,169.03,168.78,168.78,9793.0,167.8757,167.9552,167.7068,167.7068,9793.0
2025-01-16 13:25:00,168.81,168.9,168.76,168.82,9557.0,167.7366,167.826,167.6869,167.7465,9557.0
2025-01-16 13:30:00,168.87,168.91,168.79,168.84,6911.0,167.7962,167.8359,167.7167,167.7664,6911.0
2025-01-16 13:35:00,168.89,168.9,168.5,168.57,17635.0,167.8161,167.826,167.4285,167.4981,17635.0
2025-01-16 13:40:00,168.56,168.8,168.51,168.61,10348.0,167.4882,167.7266,167.4385,167.5378,10348.0
2025-01-16 13:45:00,168.6,168.61,168.45,168.5,4910.0,167.5279,167.5378,167.3789,167.4285,4910.0
2025-01-16 13:50:00,168.5,168.54,168.41,168.5,16568.0,167.4285,167.4683,167.3391,167.4285,16568.0
2025-01-16 13:55:00,168.5,168.58,168.37,168.54,15329.0,167.4285,167.508,167.2994,167.4683,15329.0
2025-01-16 14:00:00,168.54,168.59,168.46,168.56,8239.0,167.4683,167.518,167.3888,167.4882,8239.0
2025-01-16 14:05:00,168.56,168.88,168.56,168.78,38855.0,167.4882,167.8061,167.4882,167.7068,38855.0
2025-01-16 14:10:00,168.81,168.97,168.77,168.95,8448.0,167.7366,167.8955,167.6968,167.8757,8448.0
2025-01-16 14:15:00,168.95,169.01,168.76,168.79,17847.0,167.8757,167.9353,167.6869,167.7167,17847.0
2025-01-16 14:20:00,168.8,168.93,168.79,168.92,13151.0,167.7266,167.8558,167.7167,167.8459,13151.0
2025-01-16 14:25:00,168.92,169.01,168.88,168.97,13982.0,167.8459,167.9353,167.8061,167.8955,13982.0
2025-01-16 14:30:00,169.0,169.08,168.89,169.02,31644.0,167.9254,168.0048,167.8161,167.9452,31644.0
2025-01-16 14:35:00,168.98,169.18,168.98,169.05,14142.0,167.9055,168.1042,167.9055,167.975,14142.0
2025-01-16 14:40:00,169.03,169.23,169.03,169.2,9047.0,167.9552,168.1539,167.9552,168.1241,9047.0
2025-01-16 14:45:00,169.22,169.22,169.08,169.13,16271.0,168.144,168.144,168.0048,168.0545,16271.0
2025-01-16 14:50:00,169.15,169.27,169.09,169.24,13650.0,168.0744,168.1936,168.0148,168.1638,13650.0
2025-01-16 14:55:00,169.25,169.35,169.24,169.33,17311.0,168.1738,168.2731,168.1638,168.2533,17311.0
2025-01-16 15:00:00,169.35,169.41,169.05,169.13,17946.0,168.2731,168.3327,167.975,168.0545,17946.0
2025-01-16 15:05:00,169.14,169.2,168.98,169.04,17587.0,168.0645,168.1241,167.9055,167.9651,17587.0
2025-01-16 15:10:00,169.04,169.08,168.77,168.78,14157.0,167.9651,168.0048,167.6968,167.7068,14157.0
2025-01-16 15:15:00,168.73,168.94,168.73,168.81,14156.0,167.6571,167.8657,167.6571,167.7366,14156.0
2025-01-16 15:20:00,168.79,168.9,168.75,168.9,18104.0,167.7167,167.826,167.6769,167.826,18104.0
2025-01-16 15:25:00,168.94,169.01,168.79,168.86,22371.0,167.8657,167.9353,167.7167,167.7862,22371.0
2025-01-16 15:30:00,168.87,169.23,168.87,169.19,86330.0,167.7962,168.1539,167.7962,168.1141,86330.0
2025-01-16 15:35:00,169.17,169.32,169.05,169.32,26193.0,168.0943,168.2433,167.975,168.2433,26193.0
2025-01-16 15:40:00,169.32,169.68,169.32,169.59,35665.0,168.2433,168.601,168.2433,168.5116,35665.0
2025-01-16 15:45:00,169.63,169.69,169.34,169.6,33742.0,168.5513,168.611,168.2632,168.5215,33742.0
2025-01-16 15:50:00,169.68,169.78,169.25,169.42,58330.0,168.601,168.7004,168.1738,168.3427,58330.0
2025-01-16 15:55:00,169.42,169.49,169.24,169.32,134900.0,168.3427,168.4122,168.1638,168.2433,134900.0
2025-01-17 09:30:00,168.9,169.67,168.57,169.29,303256.0,167.826,168.5911,167.4981,168.2135,303256.0
2025-01-17 09:35:00,169.28,169.38,168.22,168.5,55820.0,168.2036,168.3029,167.1503,167.4285,55820.0
2025-01-17 09:40:00,168.67,169.03,168.1,168.22,28026.0,167.5975,167.9552,167.0311,167.1503,28026.0
2025-01-17 09:45:00,168.22,168.66,167.92,168.44,15593.0,167.1503,167.5875,166.8522,167.3689,15593.0
2025-01-17 09:50:00,168.42,169.1,168.2,169.06,14738.0,167.349,168.0247,167.1304,167.985,14738.0
2025-01-17 09:55:00,168.95,169.43,168.82,169.18,23492.0,167.8757,168.3526,167.7465,168.1042,23492.0
2025-01-17 10:00:00,169.18,169.36,168.83,168.99,33673.0,168.1042,168.2831,167.7564,167.9154,33673.0
2025-01-17 10:05:00,168.88,169.0,168.29,168.37,17689.0,167.8061,167.9254,167.2199,167.2994,17689.0
2025-01-17 10:10:00,168.45,168.86,168.13,168.86,14925.0,167.3789,167.7862,167.0609,167.7862,14925.0
2025-01-17 10:15:00,168.74,169.04,168.55,168.63,10989.0,167.667,167.9651,167.4782,167.5577,10989.0
2025-01-17 10:20:00,168.52,168.93,168.52,168.92,9992.0,167.4484,167.8558,167.4484,167.8459,9992.0
2025-01-17 10:25:00,168.92,169.08,168.84,168.91,37976.0,167.8459,168.0048,167.7664,167.8359,37976.0
2025-01-17 10:30:00,168.94,169.03,168.5,168.71,23666.0,167.8657,167.9552,167.4285,167.6372,23666.0
2025-01-17 10:35:00,168.71,168.71,168.39,168.44,8207.0,167.6372,167.6372,167.3192,167.3689,8207.0
2025-01-17 10:40:00,168.55,168.66,168.42,168.55,8306.0,167.4782,167.5875,167.349,167.4782,8306.0
2025-01-17 10:45:00,168.55,168.69,168.54,168.68,11702.0,167.4782,167.6173,167.4683,167.6074,11702.0
2025-01-17 10:50:00,168.61,168.88,168.57,168.64,13519.0,167.5378,167.8061,167.4981,167.5676,13519.0
2025-01-17 10:55:00,168.65,168.68,168.54,168.57,5536.0,167.5776,167.6074,167.4683,167.4981,5536.0
2025-01-17 11:00:00,168.68,168.81,168.52,168.72,8614.0,167.6074,167.7366,167.4484,167.6471,8614.0
2025-01-17 11:05:00,168.65,168.68,168.41,168.61,8541.0,167.5776,167.6074,167.3391,167.5378,8541.0
2025-01-17 11:10:00,168.55,168.56,168.27,168.44,13902.0,167.4782,167.4882,167.2,167.3689,13902.0
2025-01-17 11:15:00,168.5,168.68,168.44,168.48,14938.0,167.4285,167.6074,167.3689,167.4087,14938.0
2025-01-17 11:20:00,168.47,168.72,168.47,168.72,17847.0,167.3987,167.6471,167.3987,167.6471,17847.0
2025-01-17 11:25:00,168.71,168.88,168.66,168.75,10193.0,167.6372,167.8061,167.5875,167.6769,10193.0
2025-01-17 11:30:00,168.75,168.85,168.37,168.43,38613.0,167.6769,167.7763,167.2994,167.359,38613.0
2025-01-17 11:35:00,168.43,168.58,168.39,168.5,16267.0,167.359,167.508,167.3192,167.4285,16267.0
2025-01-17 11:40:00,168.56,168.78,168.52,168.78,13386.0,167.4882,167.7068,167.4484,167.7068,13386.0
2025-01-17 11:45:00,168.81,168.81,168.4,168.54,11282.0,167.7366,167.7366,167.3292,167.4683,11282.0
2025-01-17 11:50:00,168.59,168.6,168.37,168.44,11362.0,167.518,167.5279,167.2994,167.3689,11362.0
2025-01-17 11:55:00,168.44,168.5,168.3,168.42,9866.0,167.3689,167.4285,167.2298,167.349,9866.0
2025-01-17 12:00:00,168.48,168.52,168.38,168.45,32421.0,167.4087,167.4484,167.3093,167.3789,32421.0
2025-01-17 12:05:00,168.45,168.51,168.2,168.3,22159.0,167.3789,167.4385,167.1304,167.2298,22159.0
2025-01-17 12:10:00,168.27,168.44,168.23,168.35,19243.0,167.2,167.3689,167.1603,167.2795,19243.0
2025-01-17 12:15:00,168.36,168.44,168.07,168.08,19063.0,167.2894,167.3689,167.0013,167.0112,19063.0
2025-01-17 12:20:00,168.01,168.09,167.84,167.84,16189.0,166.9417,167.0211,166.7727,166.7727,16189.0
2025-01-17 12:25:00,167.84,168.1,167.83,168.1,6695.0,166.7727,167.0311,166.7628,167.0311,6695.0
2025-01-17 12:30:00,168.11,168.18,167.97,168.02,24250.0,167.041,167.1106,166.9019,166.9516,24250.0
2025-01-17 12:35:00,167.95,168.15,167.88,167.97,23073.0,166.882,167.0808,166.8125,166.9019,23073.0
2025-01-17 12:40:00,167.91,168.17,167.91,167.94,48878.0,166.8423,167.1006,166.8423,166.8721,48878.0
2025-01-17 12:45:00,167.95,167.96,167.72,167.72,12870.0,166.882,166.892,166.6535,166.6535,12870.0
2025-01-17 12:50:00,167.72,167.83,167.7,167.79,3597.0,166.6535,166.7628,166.6336,166.723,3597.0
2025-01-17 12:55:00,167.69,167.95,167.58,167.76,23098.0,166.6237,166.882,166.5144,166.6932,23098.0
2025-01-17 13:00:00,167.83,168.11,167.83,168.02,20748.0,166.7628,167.041,166.7628,166.9516,20748.0
2025-01-17 13:05:00,168.09,168.11,167.84,167.94,9835.0,167.0211,167.041,166.7727,166.8721,9835.0
2025-01-17 13:10:00,167.94,168.09,167.85,167.85,12794.0,166.8721,167.0211,166.7827,166.7827,12794.0
2025-01-17 13:15:00,167.94,168.0,167.9,167.95,3151.0,166.8721,166.9317,166.8324,166.882,3151.0
2025-01-17 13:20:00,167.93,168.02,167.9,167.97,2605.0,166.8622,166.9516,166.8324,166.9019,2605.0
2025-01-17 13:25:00,168.04,168.05,167.96,168.04,12884.0,166.9715,166.9814,166.892,166.9715,12884.0
2025-01-17 13:30:00,168.03,168.05,167.96,168.05,8369.0,166.9615,166.9814,166.892,166.9814,8369.0
2025-01-17 13:35:00,168.01,168.09,167.97,168.01,4098.0,166.9417,167.0211,166.9019,166.9417,4098.0
2025-01-17 13:40:00,168.08,168.11,168.0,168.05,10044.0,167.0112,167.041,166.9317,166.9814,10044.0
2025-01-17 13:45:00,168.05,168.1,167.79,167.8,13987.0,166.9814,167.0311,166.723,166.733,13987.0
2025-01-17 13:50:00,167.79,167.89,167.78,167.84,7125.0,166.723,166.8224,166.7131,166.7727,7125.0
2025-01-17 13:55:00,167.84,167.9,167.79,167.85,6687.0,166.7727,166.8324,166.723,166.7827,6687.0
2025-01-17 14:00:00,167.9,168.0,167.85,167.93,8630.0,166.8324,166.9317,166.7827,166.8622,8630.0
2025-01-17 14:05:00,167.93,168.07,167.9,168.01,6551.0,166.8622,167.0013,166.8324,166.9417,6551.0
2025-01-17 14:10:00,168.0,168.04,167.87,167.87,17219.0,166.9317,166.9715,166.8025,166.8025,17219.0
2025-01-17 14:15:00,167.87,167.93,167.7,167.7,11053.0,166.8025,166.8622,166.6336,166.6336,11053.0
2025-01-17 14:20:00,167.71,167.93,167.71,167.88,13092.0,166.6436,166.8622,166.6436,166.8125,13092.0
2025-01-17 14:25:00,167.88,167.97,167.35,167.39,82771.0,166.8125,166.9019,166.2858,166.3256,82771.0
2025-01-17 14:30:00,167.39,167.66,167.35,167.66,22470.0,166.3256,166.5939,166.2858,166.5939,22470.0
2025-01-17 14:35:00,167.68,167.76,167.53,167.53,10341.0,166.6137,166.6932,166.4647,166.4647,10341.0
2025-01-17 14:40:00,167.65,167.81,167.59,167.8,11137.0,166.5839,166.7429,166.5243,166.733,11137.0
2025-01-17 14:45:00,167.69,167.84,167.53,167.53,14308.0,166.6237,166.7727,166.4647,166.4647,14308.0
2025-01-17 14:50:00,167.56,167.58,167.12,167.18,18406.0,166.4945,166.5144,166.0573,166.1169,18406.0
2025-01-17 14:55:00,167.17,167.18,166.92,167.0,24603.0,166.107,166.1169,165.8586,165.9381,24603.0
2025-01-17 15:00:00,167.02,167.02,166.74,166.74,16353.0,165.9579,165.9579,165.6797,165.6797,16353.0
2025-01-17 15:05:00,166.72,166.78,166.63,166.69,13950.0,165.6599,165.7195,165.5704,165.63,13950.0
2025-01-17 15:10:00,166.69,166.71,166.51,166.59,27840.0,165.63,165.6499,165.4512,165.5307,27840.0
2025-01-17 15:15:00,166.59,166.67,166.52,166.57,22957.0,165.5307,165.6102,165.4611,165.5108,22957.0
2025-01-17 15:20:00,166.57,166.67,166.18,166.2,30567.0,165.5108,165.6102,165.1233,165.1432,30567.0
2025-01-17 15:25:00,166.17,166.29,166.03,166.16,36944.0,165.1134,165.2326,164.9742,165.1034,36944.0
2025-01-17 15:30:00,166.15,166.51,166.11,166.37,43428.0,165.0935,165.4512,165.0537,165.3121,43428.0
2025-01-17 15:35:00,166.34,166.51,165.92,166.06,39574.0,165.2823,165.4512,164.8649,165.0041,39574.0
2025-01-17 15:40:00,166.07,166.31,166.03,166.25,35301.0,165.014,165.2525,164.9742,165.1928,35301.0
2025-01-17 15:45:00,166.24,166.3,166.07,166.3,39407.0,165.1829,165.2425,165.014,165.2425,39407.0
2025-01-17 15:50:00,166.3,166.34,166.02,166.19,68082.0,165.2425,165.2823,164.9643,165.1332,68082.0
2025-01-17 15:55:00,166.16,166.23,165.81,165.86,178651.0,165.1034,165.173,164.7556,164.8053,178651.0
2025-01-21 09:30:00,166.64,166.86,165.81,166.2,112316.0,166.0745,166.2938,165.2474,165.636,112316.0
2025-01-21 09:35:00,165.92,166.57,165.24,165.24,29659.0,165.357,166.0048,164.6793,164.6793,29659.0
2025-01-21 09:40:00,165.39,166.07,165.38,165.86,48498.0,164.8288,165.5065,164.8188,165.2972,48498.0
2025-01-21 09:45:00,165.86,166.44,165.86,166.13,41818.0,165.2972,165.8752,165.2972,165.5663,41818.0
2025-01-21 09:50:00,166.16,166.2,165.36,165.75,46934.0,165.5962,165.636,164.7989,165.1876,46934.0
2025-01-21 09:55:00,165.75,165.89,165.62,165.68,20085.0,165.1876,165.3271,165.058,165.1178,20085.0
2025-01-21 10:00:00,165.78,165.95,165.29,165.9,32097.0,165.2175,165.3869,164.7291,165.3371,32097.0
2025-01-21 10:05:00,165.9,165.9,165.32,165.55,59338.0,165.3371,165.3371,164.759,164.9882,59338.0
2025-01-21 10:10:00,165.6,165.72,164.77,165.19,75641.0,165.0381,165.1577,164.2109,164.6295,75641.0
2025-01-21 10:15:00,165.21,165.43,165.07,165.24,55274.0,164.6494,164.8686,164.5099,164.6793,55274.0
2025-01-21 10:20:00,165.24,165.33,164.93,165.23,18391.0,164.6793,164.769,164.3703,164.6693,18391.0
2025-01-21 10:25:00,165.25,165.73,165.17,165.45,51011.0,164.6893,165.1676,164.6095,164.8886,51011.0
2025-01-21 10:30:00,165.4,165.56,165.19,165.2,26350.0,164.8388,164.9982,164.6295,164.6394,26350.0
2025-01-21 10:35:00,165.2,165.32,165.05,165.15,51841.0,164.6394,164.759,164.4899,164.5896,51841.0
2025-01-21 10:40:00,165.16,165.22,164.87,165.06,50772.0,164.5996,164.6594,164.3105,164.4999,50772.0
2025-01-21 10:45:00,165.05,165.13,164.69,165.12,36934.0,164.4899,164.5697,164.1312,164.5597,36934.0
2025-01-21 10:50:00,165.12,165.4,165.07,165.36,26005.0,164.5597,164.8388,164.5099,164.7989,26005.0
2025-01-21 10:55:00,165.36,165.9,165.35,165.61,26567.0,164.7989,165.3371,164.7889,165.048,26567.0
2025-01-21 11:00:00,165.69,165.86,165.29,165.74,22836.0,165.1278,165.2972,164.7291,165.1776,22836.0
2025-01-21 11:05:00,165.77,165.81,165.54,165.54,14532.0,165.2075,165.2474,164.9783,164.9783,14532.0
2025-01-21 11:10:00,165.54,165.82,165.41,165.74,56591.0,164.9783,165.2573,164.8487,165.1776,56591.0
2025-01-21 11:15:00,165.74,166.05,165.66,166.05,17250.0,165.1776,165.4865,165.0979,165.4865,17250.0
2025-01-21 11:20:00,166.04,166.39,166.01,166.34,22339.0,165.4766,165.8254,165.4467,165.7756,22339.0
2025-01-21 11:25:00,166.37,166.75,166.35,166.75,13025.0,165.8055,166.1842,165.7855,166.1842,13025.0
2025-01-21 11:30:00,166.71,166.83,166.47,166.82,12075.0,166.1443,166.2639,165.9051,166.2539,12075.0
2025-01-21 11:35:00,166.82,167.22,166.8,167.21,9741.0,166.2539,166.6526,166.234,166.6426,9741.0
2025-01-21 11:40:00,167.22,167.43,166.83,166.84,87213.0,166.6526,166.8619,166.2639,166.2739,87213.0
2025-01-21 11:45:00,166.91,167.31,166.88,166.96,111524.0,166.3436,166.7423,166.3137,166.3935,111524.0
2025-01-21 11:50:00,166.93,167.07,166.89,167.06,39254.0,166.3636,166.5031,166.3237,166.4931,39254.0
2025-01-21 11:55:00,167.05,167.46,167.01,167.37,29535.0,166.4832,166.8918,166.4433,166.8021,29535.0
2025-01-21 12:00:00,167.46,167.6,167.23,167.31,24871.0,166.8918,167.0313,166.6625,166.7423,24871.0
2025-01-21 12:05:00,167.31,167.5,167.26,167.37,23720.0,166.7423,166.9316,166.6924,166.8021,23720.0
2025-01-21 12:10:00,167.37,167.43,167.11,167.2,21076.0,166.8021,166.8619,166.5429,166.6326,21076.0
2025-01-21 12:15:00,167.2,167.61,167.12,167.55,94998.0,166.6326,167.0413,166.5529,166.9815,94998.0
2025-01-21 12:20:00,167.55,167.69,167.39,167.42,50545.0,166.9815,167.121,166.822,166.8519,50545.0
2025-01-21 12:25:00,167.42,167.66,167.35,167.59,28620.0,166.8519,167.0911,166.7821,167.0213,28620.0
2025-01-21 12:30:00,167.58,167.83,167.45,167.81,123619.0,167.0114,167.2605,166.8818,167.2406,123619.0
2025-01-21 12:35:00,167.8,167.82,167.51,167.78,71908.0,167.2306,167.2505,166.9416,167.2107,71908.0
2025-01-21 12:40:00,167.78,167.78,167.41,167.45,15856.0,167.2107,167.2107,166.8419,166.8818,15856.0
2025-01-21 12:45:00,167.46,167.6,167.46,167.52,6367.0,166.8918,167.0313,166.8918,166.9516,6367.0
2025-01-21 12:50:00,167.55,167.63,167.32,167.32,31414.0,166.9815,167.0612,166.7522,166.7522,31414.0
2025-01-21 12:55:00,167.42,167.42,166.91,167.01,32859.0,166.8519,166.8519,166.3436,166.4433,32859.0
2025-01-21 13:00:00,166.93,167.24,166.88,167.03,39548.0,166.3636,166.6725,166.3137,166.4632,39548.0
2025-01-21 13:05:00,167.1,167.11,166.84,166.86,8193.0,166.533,166.5429,166.2739,166.2938,8193.0
2025-01-21 13:10:00,166.87,166.98,166.65,166.74,32426.0,166.3038,166.4134,166.0845,166.1742,32426.0
2025-01-21 13:15:00,166.74,166.8,166.31,166.47,23312.0,166.1742,166.234,165.7457,165.9051,23312.0
2025-01-21 13:20:00,166.4,166.7,166.34,166.66,18416.0,165.8354,166.1343,165.7756,166.0945,18416.0
2025-01-21 13:25:00,166.66,166.72,166.37,166.45,40224.0,166.0945,166.1543,165.8055,165.8852,40224.0
2025-01-21 13:30:00,166.47,166.54,166.34,166.54,13521.0,165.9051,165.9749,165.7756,165.9749,13521.0
2025-01-21 13:35:00,166.54,166.71,166.45,166.56,15747.0,165.9749,166.1443,165.8852,165.9948,15747.0
2025-01-21 13:40:00,166.61,166.69,166.46,166.69,15836.0,166.0446,166.1244,165.8952,166.1244,15836.0
2025-01-21 13:45:00,166.67,167.2,166.65,166.81,56596.0,166.1044,166.6326,166.0845,166.244,56596.0
2025-01-21 13:50:00,166.72,167.02,166.68,166.78,23822.0,166.1543,166.4533,166.1144,166.2141,23822.0
2025-01-21 13:55:00,166.74,166.96,166.68,166.78,12634.0,166.1742,166.3935,166.1144,166.2141,12634.0
2025-01-21 14:00:00,166.78,166.86,166.6,166.86,19397.0,166.2141,166.2938,166.0347,166.2938,19397.0
2025-01-21 14:05:00,166.86,167.2,166.82,167.14,64894.0,166.2938,166.6326,166.2539,166.5728,64894.0
2025-01-21 14:10:00,167.17,167.53,167.16,167.42,45773.0,166.6027,166.9615,166.5928,166.8519,45773.0
2025-01-21 14:15:00,167.43,167.53,167.11,167.19,53527.0,166.8619,166.9615,166.5429,166.6227,53527.0
2025-01-21 14:20:00,167.09,167.17,166.91,166.99,56951.0,166.523,166.6027,166.3436,166.4234,56951.0
2025-01-21 14:25:00,166.99,167.09,166.79,166.81,23333.0,166.4234,166.523,166.224,166.244,23333.0
2025-01-21 14:30:00,166.77,166.77,166.57,166.65,18880.0,166.2041,166.2041,166.0048,166.0845,18880.0
2025-01-21 14:35:00,166.62,166.96,166.53,166.95,29412.0,166.0546,166.3935,165.9649,166.3835,29412.0
2025-01-21 14:40:00,166.95,167.06,166.84,166.9,9434.0,166.3835,166.4931,166.2739,166.3337,9434.0
2025-01-21 14:45:00,166.94,167.07,166.9,167.05,15315.0,166.3735,166.5031,166.3337,166.4832,15315.0
2025-01-21 14:50:00,167.05,167.08,166.94,167.05,29703.0,166.4832,166.5131,166.3735,166.4832,29703.0
2025-01-21 14:55:00,167.08,167.14,167.02,167.1,29394.0,166.5131,166.5728,166.4533,166.533,29394.0
2025-01-21 15:00:00,167.07,167.13,166.96,167.12,20051.0,166.5031,166.5629,166.3935,166.5529,20051.0
2025-01-21 15:05:00,167.11,167.24,167.1,167.22,14164.0,166.5429,166.6725,166.533,166.6526,14164.0
2025-01-21 15:10:00,167.22,167.37,167.11,167.37,14006.0,166.6526,166.8021,166.5429,166.8021,14006.0
2025-01-21 15:15:00,167.34,167.37,167.22,167.34,24334.0,166.7722,166.8021,166.6526,166.7722,24334.0
2025-01-21 15:20:00,167.34,167.49,167.11,167.12,84953.0,166.7722,166.9217,166.5429,166.5529,84953.0
2025-01-21 15:25:00,167.16,167.34,167.05,167.22,26848.0,166.5928,166.7722,166.4832,166.6526,26848.0
2025-01-21 15:30:00,167.25,167.28,167.12,167.12,26033.0,166.6825,166.7124,166.5529,166.5529,26033.0
2025-01-21 15:35:00,167.13,167.14,166.76,166.87,28627.0,166.5629,166.5728,166.1941,166.3038,28627.0
2025-01-21 15:40:00,166.88,167.18,166.79,167.18,25719.0,166.3137,166.6127,166.224,166.6127,25719.0
2025-01-21 15:45:00,167.19,167.24,167.04,167.2,44171.0,166.6227,166.6725,166.4732,166.6326,44171.0
2025-01-21 15:50:00,167.16,167.33,167.15,167.21,70495.0,166.5928,166.7622,166.5828,166.6426,70495.0
2025-01-21 15:55:00,167.17,167.57,167.11,167.52,198948.0,166.6027,167.0014,166.5429,166.9516,198948.0
2025-01-22 09:30:00,166.92,167.21,166.1,166.1,52583.0,166.3536,166.6426,165.5364,165.5364,52583.0
2025-01-22 09:35:00,166.06,166.27,165.17,165.32,9363.0,165.4965,165.7058,164.6095,164.759,9363.0
2025-01-22 09:40:00,165.36,165.78,165.25,165.27,8169.0,164.7989,165.2175,164.6893,164.7092,8169.0
2025-01-22 09:45:00,165.33,165.33,164.73,164.9,23073.0,164.769,164.769,164.171,164.3404,23073.0
2025-01-22 09:50:00,165.03,165.62,165.0,165.62,11680.0,164.47,165.058,164.4401,165.058,11680.0
2025-01-22 09:55:00,165.62,165.81,165.47,165.56,7842.0,165.058,165.2474,164.9085,164.9982,7842.0
2025-01-22 10:00:00,165.71,166.5,165.48,166.34,31844.0,165.1477,165.935,164.9185,165.7756,31844.0
2025-01-22 10:05:00,166.34,167.24,166.33,167.22,39709.0,165.7756,166.6725,165.7656,166.6526,39709.0
2025-01-22 10:10:00,167.13,167.21,166.59,166.6,31295.0,166.5629,166.6426,166.0247,166.0347,31295.0
2025-01-22 10:15:00,166.78,166.94,166.6,166.76,15907.0,166.2141,166.3735,166.0347,166.1941,15907.0
2025-01-22 10:20:00,166.89,166.89,166.47,166.6,12220.0,166.3237,166.3237,165.9051,166.0347,12220.0
2025-01-22 10:25:00,166.6,166.92,166.55,166.64,4929.0,166.0347,166.3536,165.9848,166.0745,4929.0
2025-01-22 10:30:00,166.68,166.78,166.25,166.68,14697.0,166.1144,166.2141,165.6859,166.1144,14697.0
2025-01-22 10:35:00,166.76,167.12,166.76,167.0,5770.0,166.1941,166.5529,166.1941,166.4333,5770.0
2025-01-22 10:40:00,167.0,167.28,166.81,167.17,14699.0,166.4333,166.7124,166.244,166.6027,14699.0
2025-01-22 10:45:00,167.13,167.31,166.86,167.0,9951.0,166.5629,166.7423,166.2938,166.4333,9951.0
2025-01-22 10:50:00,167.01,167.37,167.01,167.25,8454.0,166.4433,166.8021,166.4433,166.6825,8454.0
2025-01-22 10:55:00,167.25,167.78,167.25,167.51,5987.0,166.6825,167.2107,166.6825,166.9416,5987.0
2025-01-22 11:00:00,167.65,167.92,167.62,167.84,8933.0,167.0811,167.3502,167.0512,167.2705,8933.0
2025-01-22 11:05:00,167.89,167.94,167.75,167.83,5047.0,167.3203,167.3701,167.1808,167.2605,5047.0
2025-01-22 11:10:00,167.86,167.92,167.11,167.16,35833.0,167.2904,167.3502,166.5429,166.5928,35833.0
2025-01-22 11:15:00,167.22,167.33,166.9,167.18,8240.0,166.6526,166.7622,166.3337,166.6127,8240.0
2025-01-22 11:20:00,167.22,167.34,166.92,167.22,12378.0,166.6526,166.7722,166.3536,166.6526,12378.0
2025-01-22 11:25:00,167.17,167.3,166.98,167.18,3919.0,166.6027,166.7323,166.4134,166.6127,3919.0
2025-01-22 11:30:00,167.28,167.52,167.27,167.44,4132.0,166.7124,166.9516,166.7024,166.8718,4132.0
2025-01-22 11:35:00,167.52,167.59,167.38,167.47,3040.0,166.9516,167.0213,166.812,166.9017,3040.0
2025-01-22 11:40:00,167.58,167.64,167.27,167.33,12113.0,167.0114,167.0712,166.7024,166.7622,12113.0
2025-01-22 11:45:00,167.28,167.3,167.14,167.23,5188.0,166.7124,166.7323,166.5728,166.6625,5188.0
2025-01-22 11:50:00,167.23,167.41,167.18,167.18,3359.0,166.6625,166.8419,166.6127,166.6127,3359.0
2025-01-22 11:55:00,167.24,167.36,167.15,167.15,4755.0,166.6725,166.7921,166.5828,166.5828,4755.0
2025-01-22 12:00:00,167.16,167.34,167.11,167.24,9247.0,166.5928,166.7722,166.5429,166.6725,9247.0
2025-01-22 12:05:00,167.16,167.33,167.16,167.32,2513.0,166.5928,166.7622,166.5928,166.7522,2513.0
2025-01-22 12:10:00,167.33,167.53,167.25,167.31,4881.0,166.7622,166.9615,166.6825,166.7423,4881.0
2025-01-22 12:15:00,167.42,167.48,167.34,167.34,2610.0,166.8519,166.9117,166.7722,166.7722,2610.0
2025-01-22 12:20:00,167.43,167.49,167.22,167.38,13401.0,166.8619,166.9217,166.6526,166.812,13401.0
2025-01-22 12:25:00,167.24,167.24,167.05,167.06,1760.0,166.6725,166.6725,166.4832,166.4931,1760.0
2025-01-22 12:30:00,167.14,167.19,167.04,167.11,14309.0,166.5728,166.6227,166.4732,166.5429,14309.0
2025-01-22 12:35:00,167.17,167.37,167.03,167.31,23081.0,166.6027,166.8021,166.4632,166.7423,23081.0
2025-01-22 12:40:00,167.29,167.31,166.95,166.96,7388.0,166.7223,166.7423,166.3835,166.3935,7388.0
2025-01-22 12:45:00,166.99,167.04,166.84,166.91,2160.0,166.4234,166.4732,166.2739,166.3436,2160.0
2025-01-22 12:50:00,166.91,166.97,166.83,166.93,7485.0,166.3436,166.4034,166.2639,166.3636,7485.0
2025-01-22 12:55:00,166.95,166.98,166.79,166.79,2649.0,166.3835,166.4134,166.224,166.224,2649.0
2025-01-22 13:00:00,166.88,166.95,166.73,166.95,12894.0,166.3137,166.3835,166.1642,166.3835,12894.0
2025-01-22 13:05:00,166.87,166.93,166.86,166.87,2919.0,166.3038,166.3636,166.2938,166.3038,2919.0
2025-01-22 13:10:00,166.85,166.99,166.76,166.99,7193.0,166.2838,166.4234,166.1941,166.4234,7193.0
2025-01-22 13:15:00,166.99,167.06,166.95,166.96,8975.0,166.4234,166.4931,166.3835,166.3935,8975.0
2025-01-22 13:20:00,167.0,167.02,166.77,166.77,5333.0,166.4333,166.4533,166.2041,166.2041,5333.0
2025-01-22 13:25:00,166.78,166.78,166.63,166.63,2384.0,166.2141,166.2141,166.0646,166.0646,2384.0
2025-01-22 13:30:00,166.63,166.83,166.57,166.59,3873.0,166.0646,166.2639,166.0048,166.0247,3873.0
2025-01-22 13:35:00,166.55,166.55,166.32,166.32,3535.0,165.9848,165.9848,165.7556,165.7556,3535.0
2025-01-22 13:40:00,166.42,166.51,166.39,166.49,4729.0,165.8553,165.945,165.8254,165.9251,4729.0
2025-01-22 13:45:00,166.49,166.56,166.43,166.44,2683.0,165.9251,165.9948,165.8653,165.8752,2683.0
2025-01-22 13:50:00,166.45,166.51,166.26,166.33,10760.0,165.8852,165.945,165.6958,165.7656,10760.0
2025-01-22 13:55:00,166.33,166.51,166.29,166.49,6416.0,165.7656,165.945,165.7257,165.9251,6416.0
2025-01-22 14:00:00,166.46,166.56,166.43,166.52,3992.0,165.8952,165.9948,165.8653,165.955,3992.0
2025-01-22 14:05:00,166.52,166.55,166.35,166.36,6362.0,165.955,165.9848,165.7855,165.7955,6362.0
2025-01-22 14:10:00,166.34,166.44,166.34,166.39,3259.0,165.7756,165.8752,165.7756,165.8254,3259.0
2025-01-22 14:15:00,166.39,166.43,166.25,166.27,8246.0,165.8254,165.8653,165.6859,165.7058,8246.0
2025-01-22 14:20:00,166.3,166.35,166.25,166.3,7536.0,165.7357,165.7855,165.6859,165.7357,7536.0
2025-01-22 14:25:00,166.25,166.34,166.25,166.29,3979.0,165.6859,165.7756,165.6859,165.7257,3979.0
2025-01-22 14:30:00,166.29,166.47,166.29,166.47,6409.0,165.7257,165.9051,165.7257,165.9051,6409.0
2025-01-22 14:35:00,166.47,166.78,166.46,166.69,6764.0,165.9051,166.2141,165.8952,166.1244,6764.0
2025-01-22 14:40:00,166.76,166.76,166.51,166.6,6045.0,166.1941,166.1941,165.945,166.0347,6045.0
2025-01-22 14:45:00,166.59,166.62,166.31,166.38,21380.0,166.0247,166.0546,165.7457,165.8154,21380.0
2025-01-22 14:50:00,166.38,166.58,166.37,166.55,4525.0,165.8154,166.0147,165.8055,165.9848,4525.0
2025-01-22 14:55:00,166.58,166.58,166.4,166.41,8146.0,166.0147,166.0147,165.8354,165.8453,8146.0
2025-01-22 15:00:00,166.41,166.49,166.36,166.45,8166.0,165.8453,165.9251,165.7955,165.8852,8166.0
2025-01-22 15:05:00,166.51,166.53,166.27,166.37,14811.0,165.945,165.9649,165.7058,165.8055,14811.0
2025-01-22 15:10:00,166.37,166.57,166.37,166.56,4755.0,165.8055,166.0048,165.8055,165.9948,4755.0
2025-01-22 15:15:00,166.56,166.6,166.2,166.2,8929.0,165.9948,166.0347,165.636,165.636,8929.0
2025-01-22 15:20:00,166.25,166.28,166.17,166.27,6461.0,165.6859,165.7158,165.6061,165.7058,6461.0
2025-01-22 15:25:00,166.28,166.32,166.19,166.32,8604.0,165.7158,165.7556,165.6261,165.7556,8604.0
2025-01-22 15:30:00,166.25,166.4,166.15,166.36,10927.0,165.6859,165.8354,165.5862,165.7955,10927.0
2025-01-22 15:35:00,166.34,166.53,166.28,166.49,10740.0,165.7756,165.9649,165.7158,165.9251,10740.0
2025-01-22 15:40:00,166.44,166.44,166.31,166.42,10927.0,165.8752,165.8752,165.7457,165.8553,10927.0
2025-01-22 15:45:00,166.42,166.46,166.22,166.26,12600.0,165.8553,165.8952,165.656,165.6958,12600.0
2025-01-22 15:50:00,166.33,166.59,166.32,166.32,19409.0,165.7656,166.0247,165.7556,165.7556,19409.0
2025-01-22 15:55:00,166.31,166.67,166.28,166.63,74845.0,165.7457,166.1044,165.7158,166.0646,74845.0
2025-01-23 09:30:00,166.39,166.65,165.01,165.49,72449.0,165.8254,166.0845,164.4501,164.9284,72449.0
2025-01-23 09:35:00,165.73,166.55,165.71,166.49,8465.0,165.1676,165.9848,165.1477,165.9251,8465.0
2025-01-23 09:40:00,166.25,166.25,165.37,165.5,5338.0,165.6859,165.6859,164.8089,164.9384,5338.0
2025-01-23 09:45:00,165.6,165.88,165.36,165.62,11280.0,165.0381,165.3171,164.7989,165.058,11280.0
2025-01-23 09:50:00,165.62,165.64,165.27,165.47,17283.0,165.058,165.0779,164.7092,164.9085,17283.0
2025-01-23 09:55:00,165.51,165.65,165.18,165.33,12444.0,164.9484,165.0879,164.6195,164.769,12444.0
2025-01-23 10:00:00,165.33,165.36,164.79,164.89,29677.0,164.769,164.7989,164.2308,164.3305,29677.0
2025-01-23 10:05:00,164.96,165.04,164.7,164.78,19407.0,164.4002,164.48,164.1411,164.2209,19407.0
2025-01-23 10:10:00,164.87,164.94,164.22,164.24,33774.0,164.3105,164.3803,163.6628,163.6827,33774.0
2025-01-23 10:15:00,164.25,164.69,164.09,164.53,19792.0,163.6927,164.1312,163.5332,163.9717,19792.0
2025-01-23 10:20:00,164.64,164.64,164.15,164.59,12382.0,164.0813,164.0813,163.593,164.0315,12382.0
2025-01-23 10:25:00,164.56,164.65,164.14,164.34,7180.0,164.0016,164.0913,163.583,163.7823,7180.0
2025-01-23 10:30:00,164.29,164.39,163.59,163.65,51189.0,163.7325,163.8322,163.0349,163.0947,51189.0
2025-01-23 10:35:00,163.84,164.17,163.58,163.99,21243.0,163.284,163.6129,163.0249,163.4335,21243.0
2025-01-23 10:40:00,163.89,164.93,163.89,164.83,44611.0,163.3339,164.3703,163.3339,164.2707,44611.0
2025-01-23 10:45:00,164.75,165.24,164.75,165.09,15547.0,164.191,164.6793,164.191,164.5298,15547.0
2025-01-23 10:50:00,165.19,165.65,165.19,165.65,8813.0,164.6295,165.0879,164.6295,165.0879,8813.0
2025-01-23 10:55:00,165.67,165.75,165.55,165.64,8824.0,165.1078,165.1876,164.9882,165.0779,8824.0
2025-01-23 11:00:00,165.64,165.97,165.64,165.95,17135.0,165.0779,165.4068,165.0779,165.3869,17135.0
2025-01-23 11:05:00,165.95,166.02,165.86,166.0,17327.0,165.3869,165.4566,165.2972,165.4367,17327.0
2025-01-23 11:10:00,166.04,166.16,165.91,166.1,20584.0,165.4766,165.5962,165.347,165.5364,20584.0
2025-01-23 11:15:00,166.16,166.74,166.16,166.74,9176.0,165.5962,166.1742,165.5962,166.1742,9176.0
2025-01-23 11:20:00,166.68,166.74,166.41,166.66,19225.0,166.1144,166.1742,165.8453,166.0945,19225.0
2025-01-23 11:25:00,166.59,166.7,166.52,166.66,4901.0,166.0247,166.1343,165.955,166.0945,4901.0
2025-01-23 11:30:00,166.57,166.83,166.42,166.43,13733.0,166.0048,166.2639,165.8553,165.8653,13733.0
2025-01-23 11:35:00,166.43,166.57,166.15,166.57,13426.0,165.8653,166.0048,165.5862,166.0048,13426.0
2025-01-23 11:40:00,166.57,166.62,166.2,166.34,2835.0,166.0048,166.0546,165.636,165.7756,2835.0
2025-01-23 11:45:00,166.45,166.51,166.27,166.51,2342.0,165.8852,165.945,165.7058,165.945,2342.0
2025-01-23 11:50:00,166.51,166.52,166.08,166.08,9407.0,165.945,165.955,165.5164,165.5164,9407.0
2025-01-23 11:55:00,166.21,166.21,166.0,166.16,2808.0,165.646,165.646,165.4367,165.5962,2808.0
2025-01-23 12:00:00,166.06,166.2,165.93,166.02,13683.0,165.4965,165.636,165.367,165.4566,13683.0
2025-01-23 12:05:00,165.98,166.16,165.98,166.11,6691.0,165.4168,165.5962,165.4168,165.5463,6691.0
2025-01-23 12:10:00,166.11,166.31,166.01,166.27,21963.0,165.5463,165.7457,165.4467,165.7058,21963.0
2025-01-23 12:15:00,166.26,166.33,166.13,166.25,6638.0,165.6958,165.7656,165.5663,165.6859,6638.0
2025-01-23 12:20:00,166.22,166.35,166.17,166.28,21799.0,165.656,165.7855,165.6061,165.7158,21799.0
2025-01-23 12:25:00,166.28,166.33,166.13,166.16,11500.0,165.7158,165.7656,165.5663,165.5962,11500.0
2025-01-23 12:30:00,166.16,166.17,165.9,166.11,12347.0,165.5962,165.6061,165.3371,165.5463,12347.0
2025-01-23 12:35:00,166.02,166.5,166.02,166.45,11722.0,165.4566,165.935,165.4566,165.8852,11722.0
2025-01-23 12:40:00,166.39,166.5,166.37,166.47,8584.0,165.8254,165.935,165.8055,165.9051,8584.0
2025-01-23 12:45:00,166.47,166.49,166.22,166.27,10473.0,165.9051,165.9251,165.656,165.7058,10473.0
2025-01-23 12:50:00,166.27,166.41,166.18,166.23,11222.0,165.7058,165.8453,165.6161,165.6659,11222.0
2025-01-23 12:55:00,166.27,166.6,166.27,166.57,6126.0,165.7058,166.0347,165.7058,166.0048,6126.0
2025-01-23 13:00:00,166.59,166.62,166.32,166.49,8762.0,166.0247,166.0546,165.7556,165.9251,8762.0
2025-01-23 13:05:00,166.43,166.51,166.35,166.44,3366.0,165.8653,165.945,165.7855,165.8752,3366.0
2025-01-23 13:10:00,166.44,166.66,166.37,166.51,12279.0,165.8752,166.0945,165.8055,165.945,12279.0
2025-01-23 13:15:00,166.52,166.54,166.37,166.41,5177.0,165.955,165.9749,165.8055,165.8453,5177.0
2025-01-23 13:20:00,166.42,166.57,166.35,166.45,9482.0,165.8553,166.0048,165.7855,165.8852,9482.0
2025-01-23 13:25:00,166.45,166.8,166.39,166.72,34425.0,165.8852,166.234,165.8254,166.1543,34425.0
2025-01-23 13:30:00,166.72,166.87,166.41,166.56,17164.0,166.1543,166.3038,165.8453,165.9948,17164.0
2025-01-23 13:35:00,166.56,166.62,166.47,166.53,5155.0,165.9948,166.0546,165.9051,165.9649,5155.0
2025-01-23 13:40:00,166.53,166.62,166.37,166.53,10712.0,165.9649,166.0546,165.8055,165.9649,10712.0
2025-01-23 13:45:00,166.45,166.66,166.43,166.58,17264.0,165.8852,166.0945,165.8653,166.0147,17264.0
2025-01-23 13:50:00,166.59,166.75,166.59,166.73,9041.0,166.0247,166.1842,166.0247,166.1642,9041.0
2025-01-23 13:55:00,166.74,166.75,166.54,166.55,11168.0,166.1742,166.1842,165.9749,165.9848,11168.0
2025-01-23 14:00:00,166.55,166.64,166.33,166.36,5353.0,165.9848,166.0745,165.7656,165.7955,5353.0
2025-01-23 14:05:00,166.35,166.68,166.35,166.66,12782.0,165.7855,166.1144,165.7855,166.0945,12782.0
2025-01-23 14:10:00,166.66,166.71,166.41,166.52,8166.0,166.0945,166.1443,165.8453,165.955,8166.0
2025-01-23 14:15:00,166.52,166.53,166.38,166.38,6431.0,165.955,165.9649,165.8154,165.8154,6431.0
2025-01-23 14:20:00,166.38,166.45,166.29,166.29,5729.0,165.8154,165.8852,165.7257,165.7257,5729.0
2025-01-23 14:25:00,166.38,166.56,166.33,166.56,6268.0,165.8154,165.9948,165.7656,165.9948,6268.0
2025-01-23 14:30:00,166.4,166.58,166.38,166.38,23602.0,165.8354,166.0147,165.8154,165.8154,23602.0
2025-01-23 14:35:00,166.37,166.38,166.21,166.26,11320.0,165.8055,165.8154,165.646,165.6958,11320.0
2025-01-23 14:40:00,166.3,166.38,166.22,166.33,8284.0,165.7357,165.8154,165.656,165.7656,8284.0
2025-01-23 14:45:00,166.3,166.4,166.24,166.35,12522.0,165.7357,165.8354,165.6759,165.7855,12522.0
2025-01-23 14:50:00,166.33,166.46,166.3,166.37,8278.0,165.7656,165.8952,165.7357,165.8055,8278.0
2025-01-23 14:55:00,166.39,166.47,166.37,166.41,7259.0,165.8254,165.9051,165.8055,165.8453,7259.0
2025-01-23 15:00:00,166.41,166.45,166.33,166.45,8629.0,165.8453,165.8852,165.7656,165.8852,8629.0
2025-01-23 15:05:00,166.44,166.47,166.16,166.23,19764.0,165.8752,165.9051,165.5962,165.6659,19764.0
2025-01-23 15:10:00,166.23,166.34,166.19,166.21,9282.0,165.6659,165.7756,165.6261,165.646,9282.0
2025-01-23 15:15:00,166.27,166.52,166.2,166.49,26178.0,165.7058,165.955,165.636,165.9251,26178.0
2025-01-23 15:20:00,166.45,166.81,166.41,166.72,5805.0,165.8852,166.244,165.8453,166.1543,5805.0
2025-01-23 15:25:00,166.76,167.05,166.75,167.04,10620.0,166.1941,166.4832,166.1842,166.4732,10620.0
2025-01-23 15:30:00,166.96,167.04,166.91,166.96,11072.0,166.3935,166.4732,166.3436,166.3935,11072.0
2025-01-23 15:35:00,167.03,167.08,166.95,167.05,7595.0,166.4632,166.5131,166.3835,166.4832,7595.0
2025-01-23 15:40:00,167.0,167.15,167.0,167.15,9840.0,166.4333,166.5828,166.4333,166.5828,9840.0
2025-01-23 15:45:00,167.16,167.3,167.14,167.14,7373.0,166.5928,166.7323,166.5728,166.5728,7373.0
2025-01-23 15:50:00,167.14,167.26,166.96,167.01,14668.0,166.5728,166.6924,166.3935,166.4433,14668.0
2025-01-23 15:55:00,166.96,167.06,166.83,166.93,122561.0,166.3935,166.4931,166.2639,166.3636,122561.0
2025-01-24 09:30:00,166.06,167.89,165.95,167.55,77778.0,165.4965,167.3203,165.3869,166.9815,77778.0
2025-01-24 09:35:00,167.91,168.59,167.66,167.91,26804.0,167.3402,168.0179,167.0911,167.3402,26804.0
2025-01-24 09:40:00,167.84,168.11,167.64,167.95,12861.0,167.2705,167.5396,167.0712,167.3801,12861.0
2025-01-24 09:45:00,167.8,167.95,167.37,167.63,15680.0,167.2306,167.3801,166.8021,167.0612,15680.0
2025-01-24 09:50:00,167.66,167.68,167.16,167.16,8429.0,167.0911,167.111,166.5928,166.5928,8429.0
2025-01-24 09:55:00,167.22,167.27,166.72,166.85,39533.0,166.6526,166.7024,166.1543,166.2838,39533.0
2025-01-24 10:00:00,166.92,167.39,166.85,167.19,26034.0,166.3536,166.822,166.2838,166.6227,26034.0
2025-01-24 10:05:00,167.17,167.42,167.09,167.42,13699.0,166.6027,166.8519,166.523,166.8519,13699.0
2025-01-24 10:10:00,167.4,167.41,166.86,166.98,17060.0,166.832,166.8419,166.2938,166.4134,17060.0
2025-01-24 10:15:00,167.14,167.49,166.99,167.19,5549.0,166.5728,166.9217,166.4234,166.6227,5549.0
2025-01-24 10:20:00,167.19,167.27,166.98,167.18,5221.0,166.6227,166.7024,166.4134,166.6127,5221.0
2025-01-24 10:25:00,167.19,167.33,167.11,167.21,5757.0,166.6227,166.7622,166.5429,166.6426,5757.0
2025-01-24 10:30:00,167.27,167.46,167.2,167.27,6557.0,166.7024,166.8918,166.6326,166.7024,6557.0
2025-01-24 10:35:00,167.28,167.49,167.28,167.31,7252.0,166.7124,166.9217,166.7124,166.7423,7252.0
2025-01-24 10:40:00,167.35,167.56,167.35,167.39,7416.0,166.7821,166.9914,166.7821,166.822,7416.0
2025-01-24 10:45:00,167.5,167.8,167.44,167.75,14125.0,166.9316,167.2306,166.8718,167.1808,14125.0
2025-01-24 10:50:00,167.76,167.81,167.6,167.7,10378.0,167.1907,167.2406,167.0313,167.1309,10378.0
2025-01-24 10:55:00,167.71,167.84,167.66,167.8,7388.0,167.1409,167.2705,167.0911,167.2306,7388.0
2025-01-24 11:00:00,167.72,167.8,167.64,167.76,3366.0,167.1509,167.2306,167.0712,167.1907,3366.0
2025-01-24 11:05:00,167.7,167.87,167.28,167.28,6795.0,167.1309,167.3004,166.7124,166.7124,6795.0
2025-01-24 11:10:00,167.4,167.45,167.24,167.45,6236.0,166.832,166.8818,166.6725,166.8818,6236.0
2025-01-24 11:15:00,167.37,167.68,167.36,167.58,6029.0,166.8021,167.111,166.7921,167.0114,6029.0
2025-01-24 11:20:00,167.64,167.67,167.54,167.63,11121.0,167.0712,167.101,166.9715,167.0612,11121.0
2025-01-24 11:25:00,167.62,167.77,167.6,167.6,5657.0,167.0512,167.2007,167.0313,167.0313,5657.0
2025-01-24 11:30:00,167.7,167.74,167.58,167.6,7181.0,167.1309,167.1708,167.0114,167.0313,7181.0
2025-01-24 11:35:00,167.78,167.82,167.44,167.75,12855.0,167.2107,167.2505,166.8718,167.1808,12855.0
2025-01-24 11:40:00,167.8,167.93,167.71,167.81,7150.0,167.2306,167.3602,167.1409,167.2406,7150.0
2025-01-24 11:45:00,167.81,168.08,167.79,168.05,14360.0,167.2406,167.5097,167.2206,167.4798,14360.0
2025-01-24 11:50:00,168.0,168.05,167.87,167.95,11540.0,167.4299,167.4798,167.3004,167.3801,11540.0
2025-01-24 11:55:00,168.02,168.37,167.95,168.06,13882.0,167.4499,167.7987,167.3801,167.4897,13882.0
2025-01-24 12:00:00,168.08,168.3,168.03,168.21,16081.0,167.5097,167.7289,167.4598,167.6392,16081.0
2025-01-24 12:05:00,168.18,168.43,168.18,168.34,4863.0,167.6093,167.8585,167.6093,167.7688,4863.0
2025-01-24 12:10:00,168.34,168.43,168.27,168.27,4734.0,167.7688,167.8585,167.699,167.699,4734.0
2025-01-24 12:15:00,168.36,168.54,168.04,168.19,10237.0,167.7887,167.9681,167.4698,167.6193,10237.0
2025-01-24 12:20:00,168.05,168.15,167.89,167.99,4619.0,167.4798,167.5794,167.3203,167.42,4619.0
2025-01-24 12:25:00,168.0,168.05,167.76,167.91,4288.0,167.4299,167.4798,167.1907,167.3402,4288.0
2025-01-24 12:30:00,167.84,167.86,167.6,167.7,6265.0,167.2705,167.2904,167.0313,167.1309,6265.0
2025-01-24 12:35:00,167.7,168.03,167.7,168.03,9330.0,167.1309,167.4598,167.1309,167.4598,9330.0
2025-01-24 12:40:00,167.96,168.24,167.96,168.21,12030.0,167.3901,167.6691,167.3901,167.6392,12030.0
2025-01-24 12:45:00,168.11,168.26,168.1,168.15,14406.0,167.5396,167.689,167.5296,167.5794,14406.0
2025-01-24 12:50:00,168.17,168.37,168.16,168.37,4095.0,167.5994,167.7987,167.5894,167.7987,4095.0
2025-01-24 12:55:00,168.38,168.4,168.26,168.38,9889.0,167.8086,167.8286,167.689,167.8086,9889.0
2025-01-24 13:00:00,168.33,168.4,168.27,168.35,6360.0,167.7588,167.8286,167.699,167.7787,6360.0
2025-01-24 13:05:00,168.38,168.57,168.34,168.56,4899.0,167.8086,167.998,167.7688,167.988,4899.0
2025-01-24 13:10:00,168.55,168.57,168.38,168.5,8853.0,167.9781,167.998,167.8086,167.9282,8853.0
2025-01-24 13:15:00,168.55,168.61,168.41,168.54,6209.0,167.9781,168.0379,167.8385,167.9681,6209.0
2025-01-24 13:20:00,168.54,168.64,168.49,168.55,2863.0,167.9681,168.0678,167.9183,167.9781,2863.0
2025-01-24 13:25:00,168.52,168.69,168.51,168.68,10946.0,167.9482,168.1176,167.9382,168.1076,10946.0
2025-01-24 13:30:00,168.62,168.74,168.56,168.6,12253.0,168.0478,168.1674,167.988,168.0279,12253.0
2025-01-24 13:35:00,168.67,168.73,168.64,168.7,2489.0,168.0977,168.1575,168.0678,168.1276,2489.0
2025-01-24 13:40:00,168.7,168.78,168.65,168.75,3008.0,168.1276,168.2073,168.0777,168.1774,3008.0
2025-01-24 13:45:00,168.69,168.94,168.69,168.92,8541.0,168.1176,168.3667,168.1176,168.3468,8541.0
2025-01-24 13:50:00,168.86,168.98,168.79,168.8,6941.0,168.287,168.4066,168.2172,168.2272,6941.0
2025-01-24 13:55:00,168.75,168.75,168.68,168.72,2771.0,168.1774,168.1774,168.1076,168.1475,2771.0
2025-01-24 14:00:00,168.67,168.86,168.65,168.85,4339.0,168.0977,168.287,168.0777,168.277,4339.0
2025-01-24 14:05:00,168.8,168.86,168.74,168.81,5335.0,168.2272,168.287,168.1674,168.2372,5335.0
2025-01-24 14:10:00,168.75,169.01,168.75,168.93,9822.0,168.1774,168.4365,168.1774,168.3568,9822.0
2025-01-24 14:15:00,168.94,168.99,168.8,168.8,13283.0,168.3667,168.4166,168.2272,168.2272,13283.0
2025-01-24 14:20:00,168.8,168.89,168.79,168.82,7146.0,168.2272,168.3169,168.2172,168.2471,7146.0
2025-01-24 14:25:00,168.88,169.09,168.88,169.06,12254.0,168.3069,168.5162,168.3069,168.4863,12254.0
2025-01-24 14:30:00,169.02,169.08,168.81,168.87,21510.0,168.4465,168.5063,168.2372,168.297,21510.0
2025-01-24 14:35:00,168.87,168.96,168.8,168.96,4555.0,168.297,168.3867,168.2272,168.3867,4555.0
2025-01-24 14:40:00,168.99,169.05,168.97,169.0,5782.0,168.4166,168.4764,168.3966,168.4265,5782.0
2025-01-24 14:45:00,169.0,169.0,168.75,168.75,7009.0,168.4265,168.4265,168.1774,168.1774,7009.0
2025-01-24 14:50:00,168.71,168.78,168.63,168.75,22255.0,168.1375,168.2073,168.0578,168.1774,22255.0
2025-01-24 14:55:00,168.75,168.75,168.53,168.63,13635.0,168.1774,168.1774,167.9581,168.0578,13635.0
2025-01-24 15:00:00,168.63,168.76,168.62,168.7,10221.0,168.0578,168.1873,168.0478,168.1276,10221.0
2025-01-24 15:05:00,168.7,168.78,168.58,168.59,13879.0,168.1276,168.2073,168.008,168.0179,13879.0
2025-01-24 15:10:00,168.59,168.62,168.56,168.58,10079.0,168.0179,168.0478,167.988,168.008,10079.0
2025-01-24 15:15:00,168.58,168.58,168.32,168.32,16654.0,168.008,168.008,167.7488,167.7488,16654.0
2025-01-24 15:20:00,168.31,168.31,168.13,168.21,13409.0,167.7389,167.7389,167.5595,167.6392,13409.0
2025-01-24 15:25:00,168.22,168.25,168.12,168.14,13992.0,167.6492,167.6791,167.5495,167.5695,13992.0
2025-01-24 15:30:00,168.14,168.28,167.98,168.03,16486.0,167.5695,167.709,167.41,167.4598,16486.0
2025-01-24 15:35:00,168.0,168.12,167.83,167.85,13893.0,167.4299,167.5495,167.2605,167.2804,13893.0
2025-01-24 15:40:00,167.85,167.95,167.74,167.85,21742.0,167.2804,167.3801,167.1708,167.2804,21742.0
2025-01-24 15:45:00,167.91,167.93,167.57,167.65,37065.0,167.3402,167.3602,167.0014,167.0811,37065.0
2025-01-24 15:50:00,167.69,167.98,167.69,167.85,28915.0,167.121,167.41,167.121,167.2804,28915.0
2025-01-24 15:55:00,167.85,168.7,167.85,168.65,189087.0,167.2804,168.1276,167.2804,168.0777,189087.0
2025-01-27 09:30:00,168.32,171.21,168.32,171.21,86693.0,167.7488,170.629,167.7488,170.629,86693.0
2025-01-27 09:35:00,171.05,171.14,170.41,171.0,30714.0,170.4696,170.5593,169.8318,170.4197,30714.0
2025-01-27 09:40:00,170.92,171.91,170.63,171.76,18944.0,170.34,171.3267,170.051,171.1772,18944.0
2025-01-27 09:45:00,171.74,171.93,171.21,171.7,21322.0,171.1572,171.3466,170.629,171.1174,21322.0
2025-01-27 09:50:00,171.52,171.7,170.95,171.31,25812.0,170.938,171.1174,170.3699,170.7287,25812.0
2025-01-27 09:55:00,171.11,171.41,170.26,170.44,16144.0,170.5294,170.8284,169.6823,169.8616,16144.0
2025-01-27 10:00:00,170.44,170.61,170.1,170.24,42264.0,169.8616,170.0311,169.5228,169.6623,42264.0
2025-01-27 10:05:00,170.16,170.26,169.83,169.94,11331.0,169.5826,169.6823,169.2537,169.3633,11331.0
2025-01-27 10:10:00,170.0,170.16,169.85,170.13,15491.0,169.4231,169.5826,169.2737,169.5527,15491.0
2025-01-27 10:15:00,170.23,170.5,170.12,170.27,6655.0,169.6524,169.9214,169.5427,169.6922,6655.0
2025-01-27 10:20:00,170.31,171.03,170.27,170.93,21242.0,169.7321,170.4496,169.6922,170.35,21242.0
2025-01-27 10:25:00,171.03,171.07,170.63,170.64,7323.0,170.4496,170.4895,170.051,170.061,7323.0
2025-01-27 10:30:00,170.66,171.25,170.61,171.2,12091.0,170.0809,170.6689,170.0311,170.6191,12091.0
2025-01-27 10:35:00,171.17,171.24,170.67,170.68,14334.0,170.5892,170.6589,170.0909,170.1008,14334.0
2025-01-27 10:40:00,170.57,170.57,170.42,170.44,11430.0,169.9912,169.9912,169.8417,169.8616,11430.0
2025-01-27 10:45:00,170.42,170.52,169.85,169.95,7582.0,169.8417,169.9414,169.2737,169.3733,7582.0
2025-01-27 10:50:00,169.9,170.2,169.89,170.04,6240.0,169.3235,169.6225,169.3135,169.463,6240.0
2025-01-27 10:55:00,170.05,170.07,169.72,169.77,7082.0,169.473,169.4929,169.1441,169.1939,7082.0
2025-01-27 11:00:00,169.8,170.0,169.71,169.85,7911.0,169.2238,169.4231,169.1341,169.2737,7911.0
2025-01-27 11:05:00,169.85,170.36,169.85,170.31,46370.0,169.2737,169.7819,169.2737,169.7321,46370.0
2025-01-27 11:10:00,170.31,170.9,170.31,170.9,14643.0,169.7321,170.3201,169.7321,170.3201,14643.0
2025-01-27 11:15:00,170.78,170.9,170.58,170.9,15630.0,170.2005,170.3201,170.0012,170.3201,15630.0
2025-01-27 11:20:00,170.84,171.5,170.81,171.38,40136.0,170.2603,170.9181,170.2304,170.7985,40136.0
2025-01-27 11:25:00,171.3,171.62,171.3,171.62,18815.0,170.7187,171.0376,170.7187,171.0376,18815.0
2025-01-27 11:30:00,171.6,171.8,171.54,171.72,14098.0,171.0177,171.217,170.9579,171.1373,14098.0
2025-01-27 11:35:00,171.72,171.84,171.52,171.62,13823.0,171.1373,171.2569,170.938,171.0376,13823.0
2025-01-27 11:40:00,171.64,171.71,171.43,171.46,7612.0,171.0576,171.1273,170.8483,170.8782,7612.0
2025-01-27 11:45:00,171.53,171.67,171.18,171.25,6851.0,170.948,171.0875,170.5991,170.6689,6851.0
2025-01-27 11:50:00,171.3,171.39,171.09,171.09,11736.0,170.7187,170.8084,170.5094,170.5094,11736.0
2025-01-27 11:55:00,171.22,171.4,171.06,171.33,8462.0,170.639,170.8184,170.4795,170.7486,8462.0
2025-01-27 12:00:00,171.29,171.36,170.83,171.0,6418.0,170.7088,170.7785,170.2503,170.4197,6418.0
2025-01-27 12:05:00,170.97,171.22,170.9,171.22,16141.0,170.3899,170.639,170.3201,170.639,16141.0
2025-01-27 12:10:00,171.22,171.65,171.21,171.56,14621.0,170.639,171.0675,170.629,170.9778,14621.0
2025-01-27 12:15:00,171.62,171.71,171.5,171.65,12078.0,171.0376,171.1273,170.9181,171.0675,12078.0
2025-01-27 12:20:00,171.67,172.0,171.65,171.95,9683.0,171.0875,171.4164,171.0675,171.3665,9683.0
2025-01-27 12:25:00,172.0,172.19,171.93,171.99,10434.0,171.4164,171.6057,171.3466,171.4064,10434.0
2025-01-27 12:30:00,172.03,172.12,171.92,172.1,17481.0,171.4463,171.5359,171.3366,171.516,17481.0
2025-01-27 12:35:00,172.15,172.42,172.14,172.37,12542.0,171.5658,171.8349,171.5559,171.7851,12542.0
2025-01-27 12:40:00,172.37,172.41,172.26,172.33,9631.0,171.7851,171.825,171.6755,171.7452,9631.0
2025-01-27 12:45:00,172.28,172.44,172.24,172.25,15758.0,171.6954,171.8549,171.6555,171.6655,15758.0
2025-01-27 12:50:00,172.31,172.42,172.06,172.12,9871.0,171.7253,171.8349,171.4762,171.5359,9871.0
2025-01-27 12:55:00,172.12,172.38,172.06,172.35,19875.0,171.5359,171.7951,171.4762,171.7652,19875.0
2025-01-27 13:00:00,172.34,172.38,172.1,172.1,13353.0,171.7552,171.7951,171.516,171.516,13353.0
2025-01-27 13:05:00,172.19,172.32,172.09,172.25,6034.0,171.6057,171.7353,171.5061,171.6655,6034.0
2025-01-27 13:10:00,172.25,172.39,172.23,172.32,5111.0,171.6655,171.805,171.6456,171.7353,5111.0
2025-01-27 13:15:00,172.22,172.42,172.16,172.39,17158.0,171.6356,171.8349,171.5758,171.805,17158.0
2025-01-27 13:20:00,172.42,172.5,172.34,172.49,13013.0,171.8349,171.9147,171.7552,171.9047,13013.0
2025-01-27 13:25:00,172.49,172.49,172.37,172.37,6734.0,171.9047,171.9047,171.7851,171.7851,6734.0
2025-01-27 13:30:00,172.44,172.78,172.38,172.78,8661.0,171.8549,172.1937,171.7951,172.1937,8661.0
2025-01-27 13:35:00,172.73,172.92,172.68,172.82,9567.0,172.1439,172.3332,172.094,172.2336,9567.0
2025-01-27 13:40:00,172.9,173.33,172.86,173.33,11618.0,172.3133,172.7418,172.2734,172.7418,11618.0
2025-01-27 13:45:00,173.33,173.33,173.07,173.12,12420.0,172.7418,172.7418,172.4827,172.5326,12420.0
2025-01-27 13:50:00,173.17,173.21,172.97,173.1,11721.0,172.5824,172.6222,172.3831,172.5126,11721.0
2025-01-27 13:55:00,173.08,173.2,172.9,173.02,10322.0,172.4927,172.6123,172.3133,172.4329,10322.0
2025-01-27 14:00:00,173.11,173.17,173.02,173.12,9724.0,172.5226,172.5824,172.4329,172.5326,9724.0
2025-01-27 14:05:00,173.15,173.17,173.0,173.0,16103.0,172.5625,172.5824,172.413,172.413,16103.0
2025-01-27 14:10:00,172.99,173.02,172.83,172.93,10904.0,172.403,172.4329,172.2435,172.3432,10904.0
2025-01-27 14:15:00,172.9,173.24,172.89,173.09,7941.0,172.3133,172.6521,172.3033,172.5027,7941.0
2025-01-27 14:20:00,173.18,173.29,173.12,173.27,8467.0,172.5924,172.702,172.5326,172.682,8467.0
2025-01-27 14:25:00,173.31,173.37,173.1,173.1,8557.0,172.7219,172.7817,172.5126,172.5126,8557.0
2025-01-27 14:30:00,173.09,173.2,173.0,173.15,6916.0,172.5027,172.6123,172.413,172.5625,6916.0
2025-01-27 14:35:00,173.2,173.48,173.2,173.3,11814.0,172.6123,172.8913,172.6123,172.7119,11814.0
2025-01-27 14:40:00,173.31,173.31,173.14,173.14,10514.0,172.7219,172.7219,172.5525,172.5525,10514.0
2025-01-27 14:45:00,173.2,173.36,173.19,173.3,7875.0,172.6123,172.7717,172.6023,172.7119,7875.0
2025-01-27 14:50:00,173.27,173.41,173.21,173.38,9853.0,172.682,172.8216,172.6222,172.7917,9853.0
2025-01-27 14:55:00,173.39,173.46,172.99,172.99,24661.0,172.8016,172.8714,172.403,172.403,24661.0
2025-01-27 15:00:00,173.03,173.11,172.83,172.83,13596.0,172.4429,172.5226,172.2435,172.2435,13596.0
2025-01-27 15:05:00,172.83,172.88,172.71,172.76,11321.0,172.2435,172.2934,172.1239,172.1738,11321.0
2025-01-27 15:10:00,172.76,172.88,172.72,172.73,11708.0,172.1738,172.2934,172.1339,172.1439,11708.0
2025-01-27 15:15:00,172.76,172.9,172.68,172.79,17710.0,172.1738,172.3133,172.094,172.2037,17710.0
2025-01-27 15:20:00,172.8,173.04,172.73,172.94,11005.0,172.2136,172.4528,172.1439,172.3532,11005.0
2025-01-27 15:25:00,172.94,172.98,172.54,172.56,14893.0,172.3532,172.393,171.9545,171.9745,14893.0
2025-01-27 15:30:00,172.54,172.6,172.35,172.52,33578.0,171.9545,172.0143,171.7652,171.9346,33578.0
2025-01-27 15:35:00,172.52,172.67,172.48,172.53,15595.0,171.9346,172.0841,171.8947,171.9446,15595.0
2025-01-27 15:40:00,172.53,172.76,172.52,172.67,17198.0,171.9446,172.1738,171.9346,172.0841,17198.0
2025-01-27 15:45:00,172.64,172.71,172.46,172.53,20291.0,172.0542,172.1239,171.8748,171.9446,20291.0
2025-01-27 15:50:00,172.58,172.94,172.58,172.91,46306.0,171.9944,172.3532,171.9944,172.3233,46306.0
2025-01-27 15:55:00,172.96,173.22,172.9,173.08,178300.0,172.3731,172.6322,172.3133,172.4927,178300.0
2025-01-28 09:30:00,173.25,173.5,172.66,172.78,58214.0,172.6621,172.9113,172.0741,172.1937,58214.0
2025-01-28 09:35:00,172.98,173.08,172.43,173.05,15991.0,172.393,172.4927,171.8449,172.4628,15991.0
2025-01-28 09:40:00,173.05,174.93,172.91,174.55,20202.0,172.4628,174.3364,172.3233,173.9577,20202.0
2025-01-28 09:45:00,174.59,174.71,173.81,173.81,25299.0,173.9976,174.1172,173.2202,173.2202,25299.0
2025-01-28 09:50:00,173.94,174.02,173.38,173.75,27770.0,173.3498,173.4295,172.7917,173.1604,27770.0
2025-01-28 09:55:00,173.68,173.76,173.1,173.21,13773.0,173.0907,173.1704,172.5126,172.6222,13773.0
2025-01-28 10:00:00,173.17,173.31,172.69,173.09,15877.0,172.5824,172.7219,172.104,172.5027,15877.0
2025-01-28 10:05:00,173.09,173.34,172.75,173.26,21587.0,172.5027,172.7518,172.1638,172.6721,21587.0
2025-01-28 10:10:00,173.26,173.37,172.91,173.22,18413.0,172.6721,172.7817,172.3233,172.6322,18413.0
2025-01-28 10:15:00,173.16,173.62,173.15,173.6,18888.0,172.5724,173.0309,172.5625,173.0109,18888.0
2025-01-28 10:20:00,173.62,173.62,173.25,173.43,18219.0,173.0309,173.0309,172.6621,172.8415,18219.0
2025-01-28 10:25:00,173.41,173.52,173.17,173.51,51262.0,172.8216,172.9312,172.5824,172.9212,51262.0
2025-01-28 10:30:00,173.44,173.68,173.37,173.66,18993.0,172.8515,173.0907,172.7817,173.0707,18993.0
2025-01-28 10:35:00,173.63,173.77,173.56,173.7,7856.0,173.0408,173.1803,172.9711,173.1106,7856.0
2025-01-28 10:40:00,173.71,173.71,173.03,173.11,18829.0,173.1206,173.1206,172.4429,172.5226,18829.0
2025-01-28 10:45:00,173.16,173.29,173.0,173.24,7999.0,172.5724,172.702,172.413,172.6521,7999.0
2025-01-28 10:50:00,173.22,173.35,173.16,173.24,5327.0,172.6322,172.7618,172.5724,172.6521,5327.0
2025-01-28 10:55:00,173.23,173.29,173.08,173.19,6659.0,172.6422,172.702,172.4927,172.6023,6659.0
2025-01-28 11:00:00,173.19,173.49,173.17,173.38,10753.0,172.6023,172.9013,172.5824,172.7917,10753.0
2025-01-28 11:05:00,173.33,173.35,173.1,173.23,3499.0,172.7418,172.7618,172.5126,172.6422,3499.0
2025-01-28 11:10:00,173.23,173.36,173.15,173.15,10059.0,172.6422,172.7717,172.5625,172.5625,10059.0
2025-01-28 11:15:00,173.08,173.13,172.52,172.53,6886.0,172.4927,172.5425,171.9346,171.9446,6886.0
2025-01-28 11:20:00,172.57,172.58,171.78,171.78,8201.0,171.9844,171.9944,171.1971,171.1971,8201.0
2025-01-28 11:25:00,171.9,171.91,171.43,171.69,11256.0,171.3167,171.3267,170.8483,171.1074,11256.0
2025-01-28 11:30:00,171.7,171.7,171.56,171.63,4455.0,171.1174,171.1174,170.9778,171.0476,4455.0
2025-01-28 11:35:00,171.63,171.83,171.48,171.72,21663.0,171.0476,171.2469,170.8981,171.1373,21663.0
2025-01-28 11:40:00,171.78,171.87,171.65,171.83,11610.0,171.1971,171.2868,171.0675,171.2469,11610.0
2025-01-28 11:45:00,171.75,171.96,171.74,171.94,2428.0,171.1672,171.3765,171.1572,171.3566,2428.0
2025-01-28 11:50:00,171.94,171.99,171.79,171.91,8997.0,171.3566,171.4064,171.2071,171.3267,8997.0
2025-01-28 11:55:00,171.93,171.99,171.82,171.93,12785.0,171.3466,171.4064,171.237,171.3466,12785.0
2025-01-28 12:00:00,171.98,171.99,171.67,171.7,14673.0,171.3964,171.4064,171.0875,171.1174,14673.0
2025-01-28 12:05:00,171.62,171.78,171.52,171.75,4146.0,171.0376,171.1971,170.938,171.1672,4146.0
2025-01-28 12:10:00,171.81,171.94,171.76,171.8,5812.0,171.227,171.3566,171.1772,171.217,5812.0
2025-01-28 12:15:00,171.77,171.78,171.66,171.75,3377.0,171.1871,171.1971,171.0775,171.1672,3377.0
2025-01-28 12:20:00,171.7,171.7,171.23,171.33,3250.0,171.1174,171.1174,170.649,170.7486,3250.0
2025-01-28 12:25:00,171.32,171.37,171.24,171.36,2412.0,170.7387,170.7885,170.6589,170.7785,2412.0
2025-01-28 12:30:00,171.37,171.48,171.13,171.13,12460.0,170.7885,170.8981,170.5493,170.5493,12460.0
2025-01-28 12:35:00,171.12,171.45,171.12,171.26,36854.0,170.5393,170.8682,170.5393,170.6789,36854.0
2025-01-28 12:40:00,171.23,171.41,171.08,171.4,11139.0,170.649,170.8284,170.4995,170.8184,11139.0
2025-01-28 12:45:00,171.34,171.4,171.31,171.34,4898.0,170.7586,170.8184,170.7287,170.7586,4898.0
2025-01-28 12:50:00,171.34,171.43,171.24,171.26,2760.0,170.7586,170.8483,170.6589,170.6789,2760.0
2025-01-28 12:55:00,171.26,171.52,171.26,171.49,4223.0,170.6789,170.938,170.6789,170.9081,4223.0
2025-01-28 13:00:00,171.52,171.74,171.45,171.73,7350.0,170.938,171.1572,170.8682,171.1473,7350.0
2025-01-28 13:05:00,171.61,171.73,171.6,171.68,1755.0,171.0277,171.1473,171.0177,171.0974,1755.0
2025-01-28 13:10:00,171.63,171.88,171.6,171.87,14520.0,171.0476,171.2968,171.0177,171.2868,14520.0
2025-01-28 13:15:00,171.84,171.92,171.72,171.89,3747.0,171.2569,171.3366,171.1373,171.3067,3747.0
2025-01-28 13:20:00,171.89,171.96,171.81,171.92,10383.0,171.3067,171.3765,171.227,171.3366,10383.0
2025-01-28 13:25:00,171.9,171.9,171.68,171.68,8614.0,171.3167,171.3167,171.0974,171.0974,8614.0
2025-01-28 13:30:00,171.75,171.87,171.72,171.74,3133.0,171.1672,171.2868,171.1373,171.1572,3133.0
2025-01-28 13:35:00,171.79,171.81,171.48,171.58,6835.0,171.2071,171.227,170.8981,170.9978,6835.0
2025-01-28 13:40:00,171.43,171.59,171.43,171.54,9820.0,170.8483,171.0077,170.8483,170.9579,9820.0
2025-01-28 13:45:00,171.54,171.54,171.39,171.47,3893.0,170.9579,170.9579,170.8084,170.8882,3893.0
2025-01-28 13:50:00,171.46,171.58,171.14,171.14,5371.0,170.8782,170.9978,170.5593,170.5593,5371.0
2025-01-28 13:55:00,171.13,171.31,171.04,171.09,9456.0,170.5493,170.7287,170.4596,170.5094,9456.0
2025-01-28 14:00:00,171.02,171.04,170.69,170.81,7200.0,170.4397,170.4596,170.1108,170.2304,7200.0
2025-01-28 14:05:00,170.72,170.98,170.58,170.93,20925.0,170.1407,170.3998,170.0012,170.35,20925.0
2025-01-28 14:10:00,170.97,170.98,170.84,170.93,4433.0,170.3899,170.3998,170.2603,170.35,4433.0
2025-01-28 14:15:00,170.95,170.95,170.74,170.79,11339.0,170.3699,170.3699,170.1606,170.2105,11339.0
2025-01-28 14:20:00,170.91,171.15,170.91,171.15,6271.0,170.3301,170.5692,170.3301,170.5692,6271.0
2025-01-28 14:25:00,171.09,171.27,171.06,171.27,8634.0,170.5094,170.6888,170.4795,170.6888,8634.0
2025-01-28 14:30:00,171.24,171.37,171.2,171.28,4330.0,170.6589,170.7885,170.6191,170.6988,4330.0
2025-01-28 14:35:00,171.27,171.31,171.15,171.22,7784.0,170.6888,170.7287,170.5692,170.639,7784.0
2025-01-28 14:40:00,171.22,171.3,171.16,171.22,4624.0,170.639,170.7187,170.5792,170.639,4624.0
2025-01-28 14:45:00,171.27,171.35,171.19,171.23,5082.0,170.6888,170.7686,170.6091,170.649,5082.0
2025-01-28 14:50:00,171.22,171.35,171.22,171.35,7304.0,170.639,170.7686,170.639,170.7686,7304.0
2025-01-28 14:55:00,171.3,171.48,171.26,171.45,5442.0,170.7187,170.8981,170.6789,170.8682,5442.0
2025-01-28 15:00:00,171.45,171.7,171.44,171.56,8870.0,170.8682,171.1174,170.8583,170.9778,8870.0
2025-01-28 15:05:00,171.56,171.66,171.55,171.64,6130.0,170.9778,171.0775,170.9679,171.0576,6130.0
2025-01-28 15:10:00,171.67,171.71,171.52,171.62,9778.0,171.0875,171.1273,170.938,171.0376,9778.0
2025-01-28 15:15:00,171.63,171.77,171.59,171.76,15819.0,171.0476,171.1871,171.0077,171.1772,15819.0
2025-01-28 15:20:00,171.71,171.72,171.32,171.33,24686.0,171.1273,171.1373,170.7387,170.7486,24686.0
2025-01-28 15:25:00,171.35,171.37,171.22,171.28,22266.0,170.7686,170.7885,170.639,170.6988,22266.0
2025-01-28 15:30:00,171.26,171.49,171.2,171.24,17871.0,170.6789,170.9081,170.6191,170.6589,17871.0
2025-01-28 15:35:00,171.21,171.26,171.06,171.15,19804.0,170.629,170.6789,170.4795,170.5692,19804.0
2025-01-28 15:40:00,171.18,171.29,171.12,171.26,20614.0,170.5991,170.7088,170.5393,170.6789,20614.0
2025-01-28 15:45:00,171.34,171.34,171.08,171.11,28509.0,170.7586,170.7586,170.4995,170.5294,28509.0
2025-01-28 15:50:00,171.2,171.26,170.9,170.9,21997.0,170.6191,170.6789,170.3201,170.3201,21997.0
2025-01-28 15:55:00,170.85,170.89,169.46,170.01,309504.0,170.2703,170.3101,168.885,169.4331,309504.0
2025-01-29 09:30:00,169.7,170.4,169.0,169.2,41348.0,169.1242,169.8218,168.4265,168.6259,41348.0
2025-01-29 09:35:00,169.63,170.81,169.34,170.6,9506.0,169.0544,170.2304,168.7654,170.0211,9506.0
2025-01-29 09:40:00,170.62,170.8,170.07,170.26,19867.0,170.041,170.2204,169.4929,169.6823,19867.0
2025-01-29 09:45:00,170.26,170.97,170.26,170.5,14953.0,169.6823,170.3899,169.6823,169.9214,14953.0
2025-01-29 09:50:00,170.52,170.52,169.94,169.97,16207.0,169.9414,169.9414,169.3633,169.3932,16207.0
2025-01-29 09:55:00,169.93,170.26,169.48,170.21,16265.0,169.3534,169.6823,168.9049,169.6324,16265.0
2025-01-29 10:00:00,170.16,170.36,169.81,169.84,16141.0,169.5826,169.7819,169.2338,169.2637,16141.0
2025-01-29 10:05:00,169.83,170.64,169.72,170.35,16372.0,169.2537,170.061,169.1441,169.772,16372.0
2025-01-29 10:10:00,170.43,170.55,170.09,170.5,16302.0,169.8517,169.9713,169.5128,169.9214,16302.0
2025-01-29 10:15:00,170.67,170.99,170.42,170.53,31894.0,170.0909,170.4098,169.8417,169.9513,31894.0
2025-01-29 10:20:00,170.5,170.54,170.32,170.49,6950.0,169.9214,169.9613,169.7421,169.9115,6950.0
2025-01-29 10:25:00,170.37,170.63,170.37,170.51,9869.0,169.7919,170.051,169.7919,169.9314,9869.0
2025-01-29 10:30:00,170.51,170.51,169.92,169.94,5891.0,169.9314,169.9314,169.3434,169.3633,5891.0
2025-01-29 10:35:00,169.93,170.05,169.81,169.99,7119.0,169.3534,169.473,169.2338,169.4132,7119.0
2025-01-29 10:40:00,170.17,170.31,170.01,170.21,8825.0,169.5926,169.7321,169.4331,169.6324,8825.0
2025-01-29 10:45:00,170.22,170.24,169.93,169.93,21172.0,169.6424,169.6623,169.3534,169.3534,21172.0
2025-01-29 10:50:00,169.96,170.18,169.95,170.07,8016.0,169.3833,169.6025,169.3733,169.4929,8016.0
2025-01-29 10:55:00,169.99,170.34,169.99,170.29,7832.0,169.4132,169.762,169.4132,169.7122,7832.0
2025-01-29 11:00:00,170.33,170.67,170.28,170.67,8905.0,169.752,170.0909,169.7022,170.0909,8905.0
2025-01-29 11:05:00,170.75,170.76,170.55,170.74,10070.0,170.1706,170.1806,169.9713,170.1606,10070.0
2025-01-29 11:10:00,170.66,170.67,170.35,170.52,17614.0,170.0809,170.0909,169.772,169.9414,17614.0
2025-01-29 11:15:00,170.45,170.52,170.38,170.46,2767.0,169.8716,169.9414,169.8019,169.8816,2767.0
2025-01-29 11:20:00,170.47,170.47,170.22,170.36,23479.0,169.8915,169.8915,169.6424,169.7819,23479.0
2025-01-29 11:25:00,170.35,170.55,170.35,170.5,6945.0,169.772,169.9713,169.772,169.9214,6945.0
2025-01-29 11:30:00,170.5,170.83,170.48,170.69,13334.0,169.9214,170.2503,169.9015,170.1108,13334.0
2025-01-29 11:35:00,170.79,170.79,170.65,170.72,5051.0,170.2105,170.2105,170.0709,170.1407,5051.0
2025-01-29 11:40:00,170.72,170.72,170.4,170.45,10213.0,170.1407,170.1407,169.8218,169.8716,10213.0
2025-01-29 11:45:00,170.45,170.98,170.4,170.89,15520.0,169.8716,170.3998,169.8218,170.3101,15520.0
2025-01-29 11:50:00,170.91,171.13,170.91,171.13,3458.0,170.3301,170.5493,170.3301,170.5493,3458.0
2025-01-29 11:55:00,171.12,171.19,170.82,170.83,21194.0,170.5393,170.6091,170.2404,170.2503,21194.0
2025-01-29 12:00:00,170.82,171.06,170.82,170.96,5203.0,170.2404,170.4795,170.2404,170.3799,5203.0
2025-01-29 12:05:00,171.06,171.14,170.82,170.92,2886.0,170.4795,170.5593,170.2404,170.34,2886.0
2025-01-29 12:10:00,170.81,170.93,170.81,170.84,5465.0,170.2304,170.35,170.2304,170.2603,5465.0
2025-01-29 12:15:00,170.81,170.93,170.74,170.93,5215.0,170.2304,170.35,170.1606,170.35,5215.0
2025-01-29 12:20:00,170.85,171.0,170.8,170.93,6106.0,170.2703,170.4197,170.2204,170.35,6106.0
2025-01-29 12:25:00,170.9,170.96,170.82,170.85,13557.0,170.3201,170.3799,170.2404,170.2703,13557.0
2025-01-29 12:30:00,170.79,170.79,170.61,170.64,6465.0,170.2105,170.2105,170.0311,170.061,6465.0
2025-01-29 12:35:00,170.63,170.63,170.31,170.31,31278.0,170.051,170.051,169.7321,169.7321,31278.0
2025-01-29 12:40:00,170.35,170.38,170.19,170.24,3699.0,169.772,169.8019,169.6125,169.6623,3699.0
2025-01-29 12:45:00,170.24,170.27,170.03,170.15,4781.0,169.6623,169.6922,169.453,169.5726,4781.0
2025-01-29 12:50:00,170.08,170.22,169.9,170.09,3763.0,169.5029,169.6424,169.3235,169.5128,3763.0
2025-01-29 12:55:00,170.09,170.15,169.95,169.98,3562.0,169.5128,169.5726,169.3733,169.4032,3562.0
2025-01-29 13:00:00,169.95,170.06,169.85,169.92,5660.0,169.3733,169.4829,169.2737,169.3434,5660.0
2025-01-29 13:05:00,169.87,170.15,169.87,170.09,13049.0,169.2936,169.5726,169.2936,169.5128,13049.0
2025-01-29 13:10:00,170.11,170.17,169.68,170.03,30627.0,169.5328,169.5926,169.1042,169.453,30627.0
2025-01-29 13:15:00,170.03,170.15,169.91,170.02,5426.0,169.453,169.5726,169.3334,169.4431,5426.0
2025-01-29 13:20:00,170.02,170.15,169.92,169.94,15549.0,169.4431,169.5726,169.3434,169.3633,15549.0
2025-01-29 13:25:00,169.96,170.36,169.94,170.36,20187.0,169.3833,169.7819,169.3633,169.7819,20187.0
2025-01-29 13:30:00,170.22,170.42,170.22,170.38,1043.0,169.6424,169.8417,169.6424,169.8019,1043.0
2025-01-29 13:35:00,170.38,170.42,170.3,170.37,7810.0,169.8019,169.8417,169.7221,169.7919,7810.0
2025-01-29 13:40:00,170.45,170.49,170.35,170.41,5591.0,169.8716,169.9115,169.772,169.8318,5591.0
2025-01-29 13:45:00,170.41,170.59,170.33,170.53,10853.0,169.8318,170.0111,169.752,169.9513,10853.0
2025-01-29 13:50:00,170.53,170.7,170.53,170.58,3073.0,169.9513,170.1208,169.9513,170.0012,3073.0
2025-01-29 13:55:00,170.58,170.67,170.21,170.21,11657.0,170.0012,170.0909,169.6324,169.6324,11657.0
2025-01-29 14:00:00,170.07,170.08,169.68,169.8,6923.0,169.4929,169.5029,169.1042,169.2238,6923.0
2025-01-29 14:05:00,169.68,169.8,169.51,169.72,7625.0,169.1042,169.2238,168.9348,169.1441,7625.0
2025-01-29 14:10:00,169.7,169.71,169.51,169.64,9741.0,169.1242,169.1341,168.9348,169.0644,9741.0
2025-01-29 14:15:00,169.63,169.67,169.35,169.39,2956.0,169.0544,169.0943,168.7753,168.8152,2956.0
2025-01-29 14:20:00,169.39,169.46,169.26,169.46,3336.0,168.8152,168.885,168.6857,168.885,3336.0
2025-01-29 14:25:00,169.33,169.56,169.27,169.4,13187.0,168.7554,168.9846,168.6956,168.8252,13187.0
2025-01-29 14:30:00,169.61,169.83,169.53,169.68,5418.0,169.0345,169.2537,168.9547,169.1042,5418.0
2025-01-29 14:35:00,169.77,169.93,169.48,169.91,10936.0,169.1939,169.3534,168.9049,169.3334,10936.0
2025-01-29 14:40:00,169.91,170.01,169.82,169.96,15748.0,169.3334,169.4331,169.2438,169.3833,15748.0
2025-01-29 14:45:00,169.94,170.14,169.88,169.98,16225.0,169.3633,169.5627,169.3035,169.4032,16225.0
2025-01-29 14:50:00,170.06,170.24,169.96,170.11,16443.0,169.4829,169.6623,169.3833,169.5328,16443.0
2025-01-29 14:55:00,170.04,170.04,169.77,169.95,9917.0,169.463,169.463,169.1939,169.3733,9917.0
2025-01-29 15:00:00,169.97,169.98,169.65,169.65,15027.0,169.3932,169.4032,169.0743,169.0743,15027.0
2025-01-29 15:05:00,169.57,169.69,169.45,169.69,2281.0,168.9946,169.1142,168.875,169.1142,2281.0
2025-01-29 15:10:00,169.66,169.87,169.66,169.77,10090.0,169.0843,169.2936,169.0843,169.1939,10090.0
2025-01-29 15:15:00,169.74,169.97,169.62,169.96,8983.0,169.164,169.3932,169.0444,169.3833,8983.0
2025-01-29 15:20:00,169.96,170.36,169.96,170.34,7866.0,169.3833,169.7819,169.3833,169.762,7866.0
2025-01-29 15:25:00,170.36,170.38,170.18,170.35,7860.0,169.7819,169.8019,169.6025,169.772,7860.0
2025-01-29 15:30:00,170.35,170.55,170.21,170.22,13504.0,169.772,169.9713,169.6324,169.6424,13504.0
2025-01-29 15:35:00,170.23,170.3,169.96,170.01,23742.0,169.6524,169.7221,169.3833,169.4331,23742.0
2025-01-29 15:40:00,170.0,170.15,169.93,169.93,9359.0,169.4231,169.5726,169.3534,169.3534,9359.0
2025-01-29 15:45:00,169.93,170.01,169.72,170.0,16164.0,169.3534,169.4331,169.1441,169.4231,16164.0
2025-01-29 15:50:00,169.9,170.22,169.81,169.87,41001.0,169.3235,169.6424,169.2338,169.2936,41001.0
2025-01-29 15:55:00,169.87,170.48,169.8,170.21,131640.0,169.2936,169.9015,169.2238,169.6324,131640.0
2025-01-30 09:30:00,171.64,173.0,171.35,172.99,37069.0,171.0576,172.413,170.7686,172.403,37069.0
2025-01-30 09:35:00,172.76,173.12,172.63,172.85,6487.0,172.1738,172.5326,172.0442,172.2635,6487.0
2025-01-30 09:40:00,172.97,173.15,172.67,172.84,8303.0,172.3831,172.5625,172.0841,172.2535,8303.0
2025-01-30 09:45:00,172.99,173.17,172.72,172.73,19799.0,172.403,172.5824,172.1339,172.1439,19799.0
2025-01-30 09:50:00,172.95,173.13,172.51,173.12,7765.0,172.3631,172.5425,171.9246,172.5326,7765.0
2025-01-30 09:55:00,172.88,173.01,172.58,172.98,6258.0,172.2934,172.4229,171.9944,172.393,6258.0
2025-01-30 10:00:00,172.98,173.1,172.8,172.97,12892.0,172.393,172.5126,172.2136,172.3831,12892.0
2025-01-30 10:05:00,172.97,173.11,172.25,172.42,13038.0,172.3831,172.5226,171.6655,171.8349,13038.0
2025-01-30 10:10:00,172.43,172.43,172.15,172.23,9286.0,171.8449,171.8449,171.5658,171.6456,9286.0
2025-01-30 10:15:00,172.22,172.77,172.15,172.59,21609.0,171.6356,172.1837,171.5658,172.0044,21609.0
2025-01-30 10:20:00,172.76,173.4,172.76,173.02,12972.0,172.1738,172.8116,172.1738,172.4329,12972.0
2025-01-30 10:25:00,173.05,173.25,172.58,172.69,10648.0,172.4628,172.6621,171.9944,172.104,10648.0
2025-01-30 10:30:00,172.69,172.83,172.59,172.77,3752.0,172.104,172.2435,172.0044,172.1837,3752.0
2025-01-30 10:35:00,172.66,172.81,172.61,172.61,3926.0,172.0741,172.2236,172.0243,172.0243,3926.0
2025-01-30 10:40:00,172.67,173.0,172.66,172.72,6585.0,172.0841,172.413,172.0741,172.1339,6585.0
2025-01-30 10:45:00,172.81,173.0,172.72,172.86,16077.0,172.2236,172.413,172.1339,172.2734,16077.0
2025-01-30 10:50:00,172.86,173.08,172.8,172.95,6509.0,172.2734,172.4927,172.2136,172.3631,6509.0
2025-01-30 10:55:00,172.95,173.26,172.83,173.21,8595.0,172.3631,172.6721,172.2435,172.6222,8595.0
2025-01-30 11:00:00,173.22,173.62,173.21,173.49,11362.0,172.6322,173.0309,172.6222,172.9013,11362.0
2025-01-30 11:05:00,173.56,173.82,173.39,173.74,8649.0,172.9711,173.2302,172.8016,173.1505,8649.0
2025-01-30 11:10:00,173.75,173.87,173.65,173.78,5394.0,173.1604,173.28,173.0608,173.1903,5394.0
2025-01-30 11:15:00,173.7,173.73,173.48,173.57,5389.0,173.1106,173.1405,172.8913,172.981,5389.0
2025-01-30 11:20:00,173.52,173.79,173.51,173.69,7347.0,172.9312,173.2003,172.9212,173.1006,7347.0
2025-01-30 11:25:00,173.73,173.83,173.63,173.83,4896.0,173.1405,173.2401,173.0408,173.2401,4896.0
2025-01-30 11:30:00,173.79,173.95,173.67,173.74,9237.0,173.2003,173.3597,173.0807,173.1505,9237.0
2025-01-30 11:35:00,173.68,173.8,173.56,173.74,4868.0,173.0907,173.2102,172.9711,173.1505,4868.0
2025-01-30 11:40:00,173.73,173.73,173.21,173.29,5583.0,173.1405,173.1405,172.6222,172.702,5583.0
2025-01-30 11:45:00,173.31,173.38,173.14,173.14,2412.0,172.7219,172.7917,172.5525,172.5525,2412.0
2025-01-30 11:50:00,173.1,173.25,173.07,173.2,3287.0,172.5126,172.6621,172.4827,172.6123,3287.0
2025-01-30 11:55:00,173.32,173.32,173.09,173.16,3106.0,172.7319,172.7319,172.5027,172.5724,3106.0
2025-01-30 12:00:00,173.11,173.4,173.03,173.28,5349.0,172.5226,172.8116,172.4429,172.692,5349.0
2025-01-30 12:05:00,173.28,173.28,172.77,172.77,11042.0,172.692,172.692,172.1837,172.1837,11042.0
2025-01-30 12:10:00,172.8,172.96,172.73,172.9,2355.0,172.2136,172.3731,172.1439,172.3133,2355.0
2025-01-30 12:15:00,172.84,172.96,172.77,172.89,3684.0,172.2535,172.3731,172.1837,172.3033,3684.0
2025-01-30 12:20:00,172.88,172.9,172.88,172.9,1355.0,172.2934,172.3133,172.2934,172.3133,1355.0
2025-01-30 12:25:00,172.82,172.99,172.79,172.95,5520.0,172.2336,172.403,172.2037,172.3631,5520.0
2025-01-30 12:30:00,172.99,173.04,172.9,172.94,4728.0,172.403,172.4528,172.3133,172.3532,4728.0
2025-01-30 12:35:00,172.96,173.19,172.96,173.17,4492.0,172.3731,172.6023,172.3731,172.5824,4492.0
2025-01-30 12:40:00,173.17,173.33,173.11,173.11,10240.0,172.5824,172.7418,172.5226,172.5226,10240.0
2025-01-30 12:45:00,173.18,173.26,173.1,173.12,3986.0,172.5924,172.6721,172.5126,172.5326,3986.0
2025-01-30 12:50:00,173.18,173.29,173.09,173.25,5729.0,172.5924,172.702,172.5027,172.6621,5729.0
2025-01-30 12:55:00,173.18,173.57,173.18,173.43,26128.0,172.5924,172.981,172.5924,172.8415,26128.0
2025-01-30 13:00:00,173.38,173.89,173.38,173.84,16546.0,172.7917,173.2999,172.7917,173.2501,16546.0
2025-01-30 13:05:00,173.9,173.91,173.66,173.66,8464.0,173.3099,173.3199,173.0707,173.0707,8464.0
2025-01-30 13:10:00,173.68,173.7,173.58,173.63,3044.0,173.0907,173.1106,172.991,173.0408,3044.0
2025-01-30 13:15:00,173.67,173.71,173.59,173.59,3299.0,173.0807,173.1206,173.001,173.001,3299.0
2025-01-30 13:20:00,173.59,173.87,173.59,173.75,5248.0,173.001,173.28,173.001,173.1604,5248.0
2025-01-30 13:25:00,173.8,173.85,173.67,173.67,2550.0,173.2102,173.2601,173.0807,173.0807,2550.0
2025-01-30 13:30:00,173.61,173.78,173.61,173.78,4198.0,173.0209,173.1903,173.0209,173.1903,4198.0
2025-01-30 13:35:00,173.8,173.94,173.8,173.86,33523.0,173.2102,173.3498,173.2102,173.27,33523.0
2025-01-30 13:40:00,173.86,173.91,173.8,173.87,4070.0,173.27,173.3199,173.2102,173.28,4070.0
2025-01-30 13:45:00,173.87,173.99,173.81,173.88,2188.0,173.28,173.3996,173.2202,173.29,2188.0
2025-01-30 13:50:00,173.94,173.99,173.88,173.94,4288.0,173.3498,173.3996,173.29,173.3498,4288.0
2025-01-30 13:55:00,173.92,173.94,173.67,173.68,6163.0,173.3298,173.3498,173.0807,173.0907,6163.0
2025-01-30 14:00:00,173.68,173.95,173.66,173.9,3809.0,173.0907,173.3597,173.0707,173.3099,3809.0
2025-01-30 14:05:00,173.89,173.91,173.74,173.91,3809.0,173.2999,173.3199,173.1505,173.3199,3809.0
2025-01-30 14:10:00,173.74,173.89,173.7,173.79,25269.0,173.1505,173.2999,173.1106,173.2003,25269.0
2025-01-30 14:15:00,173.79,173.82,173.54,173.6,7966.0,173.2003,173.2302,172.9511,173.0109,7966.0
2025-01-30 14:20:00,173.53,173.68,173.53,173.64,5745.0,172.9412,173.0907,172.9412,173.0508,5745.0
2025-01-30 14:25:00,173.64,173.89,173.59,173.8,24317.0,173.0508,173.2999,173.001,173.2102,24317.0
2025-01-30 14:30:00,173.81,173.87,173.8,173.86,2520.0,173.2202,173.28,173.2102,173.27,2520.0
2025-01-30 14:35:00,173.8,173.86,173.74,173.74,4784.0,173.2102,173.27,173.1505,173.1505,4784.0
2025-01-30 14:40:00,173.74,173.86,173.73,173.8,8976.0,173.1505,173.27,173.1405,173.2102,8976.0
2025-01-30 14:45:00,173.82,173.9,173.62,173.9,32211.0,173.2302,173.3099,173.0309,173.3099,32211.0
2025-01-30 14:50:00,173.86,173.92,173.72,173.9,10421.0,173.27,173.3298,173.1305,173.3099,10421.0
2025-01-30 14:55:00,173.94,173.95,173.8,173.84,12719.0,173.3498,173.3597,173.2102,173.2501,12719.0
2025-01-30 15:00:00,173.83,174.04,173.8,173.97,19784.0,173.2401,173.4494,173.2102,173.3797,19784.0
2025-01-30 15:05:00,173.93,174.08,173.83,173.89,41521.0,173.3398,173.4893,173.2401,173.2999,41521.0
2025-01-30 15:10:00,173.85,173.9,173.76,173.81,13387.0,173.2601,173.3099,173.1704,173.2202,13387.0
2025-01-30 15:15:00,173.84,173.89,173.78,173.84,9552.0,173.2501,173.2999,173.1903,173.2501,9552.0
2025-01-30 15:20:00,173.84,173.94,173.82,173.92,13993.0,173.2501,173.3498,173.2302,173.3298,13993.0
2025-01-30 15:25:00,173.92,173.95,173.76,173.8,23767.0,173.3298,173.3597,173.1704,173.2102,23767.0
2025-01-30 15:30:00,173.8,173.85,173.38,173.38,51602.0,173.2102,173.2601,172.7917,172.7917,51602.0
2025-01-30 15:35:00,173.41,173.41,172.72,172.82,42413.0,172.8216,172.8216,172.1339,172.2336,42413.0
2025-01-30 15:40:00,172.72,172.87,171.85,171.86,47750.0,172.1339,172.2834,171.2669,171.2768,47750.0
2025-01-30 15:45:00,171.91,172.4,171.91,172.39,20972.0,171.3267,171.815,171.3267,171.805,20972.0
2025-01-30 15:50:00,172.45,172.76,172.34,172.44,29159.0,171.8648,172.1738,171.7552,171.8549,29159.0
2025-01-30 15:55:00,172.45,172.88,172.44,172.8,86344.0,171.8648,172.2934,171.8549,172.2136,86344.0
2025-01-31 09:30:00,171.74,173.34,171.74,172.21,36832.0,171.1572,172.7518,171.1572,171.6256,36832.0
2025-01-31 09:35:00,172.59,173.27,172.46,172.46,5754.0,172.0044,172.682,171.8748,171.8748,5754.0
2025-01-31 09:40:00,172.69,173.26,172.57,173.03,6304.0,172.104,172.6721,171.9844,172.4429,6304.0
2025-01-31 09:45:00,173.01,173.23,172.71,172.74,9727.0,172.4229,172.6422,172.1239,172.1538,9727.0
2025-01-31 09:50:00,172.58,172.69,172.42,172.46,15704.0,171.9944,172.104,171.8349,171.8748,15704.0
2025-01-31 09:55:00,172.46,172.54,172.27,172.53,20722.0,171.8748,171.9545,171.6854,171.9446,20722.0
2025-01-31 10:00:00,172.42,172.53,172.16,172.24,14069.0,171.8349,171.9446,171.5758,171.6555,14069.0
2025-01-31 10:05:00,172.24,172.55,172.03,172.53,18779.0,171.6555,171.9645,171.4463,171.9446,18779.0
2025-01-31 10:10:00,172.53,172.71,172.23,172.64,27501.0,171.9446,172.1239,171.6456,172.0542,27501.0
2025-01-31 10:15:00,172.63,172.82,172.55,172.75,5767.0,172.0442,172.2336,171.9645,172.1638,5767.0
2025-01-31 10:20:00,172.64,172.76,172.49,172.5,15213.0,172.0542,172.1738,171.9047,171.9147,15213.0
2025-01-31 10:25:00,172.5,172.76,172.31,172.64,27170.0,171.9147,172.1738,171.7253,172.0542,27170.0
2025-01-31 10:30:00,172.63,172.94,172.53,172.73,17721.0,172.0442,172.3532,171.9446,172.1439,17721.0
2025-01-31 10:35:00,172.66,172.66,172.16,172.24,9654.0,172.0741,172.0741,171.5758,171.6555,9654.0
2025-01-31 10:40:00,172.27,172.35,171.97,171.99,16138.0,171.6854,171.7652,171.3865,171.4064,16138.0
2025-01-31 10:45:00,171.92,172.11,171.86,172.07,13244.0,171.3366,171.526,171.2768,171.4861,13244.0
2025-01-31 10:50:00,172.01,172.27,171.67,171.7,51918.0,171.4263,171.6854,171.0875,171.1174,51918.0
2025-01-31 10:55:00,171.66,171.68,171.49,171.59,12202.0,171.0775,171.0974,170.9081,171.0077,12202.0
2025-01-31 11:00:00,171.58,171.65,171.25,171.49,35672.0,170.9978,171.0675,170.6689,170.9081,35672.0
2025-01-31 11:05:00,171.57,171.65,171.48,171.59,9846.0,170.9878,171.0675,170.8981,171.0077,9846.0
2025-01-31 11:10:00,171.52,171.58,171.33,171.5,10635.0,170.938,170.9978,170.7486,170.9181,10635.0
2025-01-31 11:15:00,171.51,171.56,171.2,171.2,3997.0,170.928,170.9778,170.6191,170.6191,3997.0
2025-01-31 11:20:00,171.32,171.34,171.12,171.22,7099.0,170.7387,170.7586,170.5393,170.639,7099.0
2025-01-31 11:25:00,171.17,171.25,170.96,171.0,12041.0,170.5892,170.6689,170.3799,170.4197,12041.0
2025-01-31 11:30:00,171.01,171.02,170.72,170.95,10707.0,170.4297,170.4397,170.1407,170.3699,10707.0
2025-01-31 11:35:00,170.97,171.1,170.87,171.09,7233.0,170.3899,170.5194,170.2902,170.5094,7233.0
2025-01-31 11:40:00,171.09,171.59,170.98,171.56,33028.0,170.5094,171.0077,170.3998,170.9778,33028.0
2025-01-31 11:45:00,171.6,171.83,171.35,171.39,44240.0,171.0177,171.2469,170.7686,170.8084,44240.0
2025-01-31 11:50:00,171.47,171.67,171.45,171.59,18929.0,170.8882,171.0875,170.8682,171.0077,18929.0
2025-01-31 11:55:00,171.48,171.8,171.48,171.72,5763.0,170.8981,171.217,170.8981,171.1373,5763.0
2025-01-31 12:00:00,171.83,171.89,171.6,171.69,23458.0,171.2469,171.3067,171.0177,171.1074,23458.0
2025-01-31 12:05:00,171.79,171.94,171.66,171.66,8394.0,171.2071,171.3566,171.0775,171.0775,8394.0
2025-01-31 12:10:00,171.84,171.96,171.82,171.84,3809.0,171.2569,171.3765,171.237,171.2569,3809.0
2025-01-31 12:15:00,171.85,172.35,171.85,172.35,20234.0,171.2669,171.7652,171.2669,171.7652,20234.0
2025-01-31 12:20:00,172.41,172.46,172.28,172.37,2219.0,171.825,171.8748,171.6954,171.7851,2219.0
2025-01-31 12:25:00,172.46,172.56,172.37,172.56,2620.0,171.8748,171.9745,171.7851,171.9745,2620.0
2025-01-31 12:30:00,172.42,172.49,172.19,172.29,18429.0,171.8349,171.9047,171.6057,171.7054,18429.0
2025-01-31 12:35:00,172.3,172.32,172.21,172.28,10232.0,171.7153,171.7353,171.6256,171.6954,10232.0
2025-01-31 12:40:00,172.3,172.39,172.23,172.28,14290.0,171.7153,171.805,171.6456,171.6954,14290.0
2025-01-31 12:45:00,172.32,172.46,172.26,172.32,5077.0,171.7353,171.8748,171.6755,171.7353,5077.0
2025-01-31 12:50:00,172.3,172.36,172.23,172.32,1122.0,171.7153,171.7751,171.6456,171.7353,1122.0
2025-01-31 12:55:00,172.16,172.24,171.81,172.06,16058.0,171.5758,171.6555,171.227,171.4762,16058.0
2025-01-31 13:00:00,172.07,172.22,172.07,172.1,6585.0,171.4861,171.6356,171.4861,171.516,6585.0
2025-01-31 13:05:00,172.09,172.66,172.09,172.55,80029.0,171.5061,172.0741,171.5061,171.9645,80029.0
2025-01-31 13:10:00,172.57,172.75,172.48,172.53,4411.0,171.9844,172.1638,171.8947,171.9446,4411.0
2025-01-31 13:15:00,172.57,172.67,172.14,172.14,14178.0,171.9844,172.0841,171.5559,171.5559,14178.0
2025-01-31 13:20:00,172.09,172.29,172.0,172.15,82221.0,171.5061,171.7054,171.4164,171.5658,82221.0
2025-01-31 13:25:00,172.24,172.25,171.91,171.91,4081.0,171.6555,171.6655,171.3267,171.3267,4081.0
2025-01-31 13:30:00,171.87,171.87,171.49,171.63,3011.0,171.2868,171.2868,170.9081,171.0476,3011.0
2025-01-31 13:35:00,171.56,171.76,171.29,171.59,67695.0,170.9778,171.1772,170.7088,171.0077,67695.0
2025-01-31 13:40:00,171.59,171.66,171.45,171.64,4968.0,171.0077,171.0775,170.8682,171.0576,4968.0
2025-01-31 13:45:00,171.55,171.68,171.51,171.58,4939.0,170.9679,171.0974,170.928,170.9978,4939.0
2025-01-31 13:50:00,171.68,171.8,171.4,171.41,3724.0,171.0974,171.217,170.8184,170.8284,3724.0
2025-01-31 13:55:00,171.35,171.41,171.22,171.28,3019.0,170.7686,170.8284,170.639,170.6988,3019.0
2025-01-31 14:00:00,171.19,171.3,170.95,171.02,7285.0,170.6091,170.7187,170.3699,170.4397,7285.0
2025-01-31 14:05:00,170.97,170.97,170.68,170.75,9535.0,170.3899,170.3899,170.1008,170.1706,9535.0
2025-01-31 14:10:00,170.7,170.93,170.7,170.93,7329.0,170.1208,170.35,170.1208,170.35,7329.0
2025-01-31 14:15:00,170.84,171.05,170.72,170.72,12844.0,170.2603,170.4696,170.1407,170.1407,12844.0
2025-01-31 14:20:00,170.8,171.06,170.7,171.06,15236.0,170.2204,170.4795,170.1208,170.4795,15236.0
2025-01-31 14:25:00,171.07,171.11,170.98,171.02,13256.0,170.4895,170.5294,170.3998,170.4397,13256.0
2025-01-31 14:30:00,171.06,171.19,171.0,171.17,16983.0,170.4795,170.6091,170.4197,170.5892,16983.0
2025-01-31 14:35:00,171.15,171.24,170.95,171.13,12686.0,170.5692,170.6589,170.3699,170.5493,12686.0
2025-01-31 14:40:00,171.13,171.17,170.92,170.96,12020.0,170.5493,170.5892,170.34,170.3799,12020.0
2025-01-31 14:45:00,170.96,171.0,170.77,170.98,14432.0,170.3799,170.4197,170.1905,170.3998,14432.0
2025-01-31 14:50:00,170.95,171.14,170.88,171.14,17087.0,170.3699,170.5593,170.3002,170.5593,17087.0
2025-01-31 14:55:00,171.11,171.21,171.05,171.05,10156.0,170.5294,170.629,170.4696,170.4696,10156.0
2025-01-31 15:00:00,171.08,171.09,170.78,170.78,6721.0,170.4995,170.5094,170.2005,170.2005,6721.0
2025-01-31 15:05:00,170.81,170.91,170.75,170.91,13422.0,170.2304,170.3301,170.1706,170.3301,13422.0
2025-01-31 15:10:00,170.91,171.28,170.79,170.99,18992.0,170.3301,170.6988,170.2105,170.4098,18992.0
2025-01-31 15:15:00,171.1,171.22,171.06,171.06,15182.0,170.5194,170.639,170.4795,170.4795,15182.0
2025-01-31 15:20:00,171.08,171.17,170.98,171.17,14135.0,170.4995,170.5892,170.3998,170.5892,14135.0
2025-01-31 15:25:00,171.18,171.18,170.83,170.93,32774.0,170.5991,170.5991,170.2503,170.35,32774.0
2025-01-31 15:30:00,170.93,171.13,170.85,171.09,12507.0,170.35,170.5493,170.2703,170.5094,12507.0
2025-01-31 15:35:00,171.09,171.12,170.83,170.83,20813.0,170.5094,170.5393,170.2503,170.2503,20813.0
2025-01-31 15:40:00,170.87,171.09,170.83,170.86,32401.0,170.2902,170.5094,170.2503,170.2802,32401.0
2025-01-31 15:45:00,170.83,171.21,170.82,171.19,26406.0,170.2503,170.629,170.2404,170.6091,26406.0
2025-01-31 15:50:00,171.21,171.42,170.75,170.82,51347.0,170.629,170.8383,170.1706,170.2404,51347.0
2025-01-31 15:55:00,170.82,170.98,170.72,170.81,121338.0,170.2404,170.3998,170.1407,170.2304,121338.0
2025-02-03 09:30:00,169.06,169.65,168.28,169.33,62375.0,168.4863,169.0743,167.709,168.7554,62375.0
2025-02-03 09:35:00,169.33,170.27,168.73,170.27,16871.0,168.7554,169.6922,168.1575,169.6922,16871.0
2025-02-03 09:40:00,169.96,171.39,169.82,170.92,19223.0,169.3833,170.8084,169.2438,170.34,19223.0
2025-02-03 09:45:00,171.18,171.93,171.18,171.53,42773.0,170.5991,171.3466,170.5991,170.948,42773.0
2025-02-03 09:50:00,171.45,172.4,171.29,171.68,55417.0,170.8682,171.815,170.7088,171.0974,55417.0
2025-02-03 09:55:00,171.71,171.71,170.79,170.86,17957.0,171.1273,171.1273,170.2105,170.2802,17957.0
2025-02-03 10:00:00,170.8,171.27,170.28,171.23,37473.0,170.2204,170.6888,169.7022,170.649,37473.0
2025-02-03 10:05:00,171.16,171.16,170.59,170.69,14978.0,170.5792,170.5792,170.0111,170.1108,14978.0
2025-02-03 10:10:00,170.59,170.65,170.39,170.41,6474.0,170.0111,170.0709,169.8118,169.8318,6474.0
2025-02-03 10:15:00,170.45,170.78,170.29,170.78,20503.0,169.8716,170.2005,169.7122,170.2005,20503.0
2025-02-03 10:20:00,170.51,171.66,170.5,171.49,19204.0,169.9314,171.0775,169.9214,170.9081,19204.0
2025-02-03 10:25:00,171.56,171.66,171.28,171.42,21678.0,170.9778,171.0775,170.6988,170.8383,21678.0
2025-02-03 10:30:00,171.46,171.58,171.09,171.34,5968.0,170.8782,170.9978,170.5094,170.7586,5968.0
2025-02-03 10:35:00,171.34,171.68,171.34,171.6,23129.0,170.7586,171.0974,170.7586,171.0177,23129.0
2025-02-03 10:40:00,171.46,171.88,171.34,171.56,23613.0,170.8782,171.2968,170.7586,170.9778,23613.0
2025-02-03 10:45:00,171.56,171.68,171.26,171.3,8356.0,170.9778,171.0974,170.6789,170.7187,8356.0
2025-02-03 10:50:00,171.33,171.76,171.33,171.67,11995.0,170.7486,171.1772,170.7486,171.0875,11995.0
2025-02-03 10:55:00,171.59,171.9,171.51,171.73,9525.0,171.0077,171.3167,170.928,171.1473,9525.0
2025-02-03 11:00:00,171.71,172.0,171.62,171.94,10604.0,171.1273,171.4164,171.0376,171.3566,10604.0
2025-02-03 11:05:00,171.94,172.41,171.86,172.09,10681.0,171.3566,171.825,171.2768,171.5061,10681.0
2025-02-03 11:10:00,172.03,172.2,171.94,171.95,13847.0,171.4463,171.6157,171.3566,171.3665,13847.0
2025-02-03 11:15:00,172.06,172.06,171.67,171.96,6341.0,171.4762,171.4762,171.0875,171.3765,6341.0
2025-02-03 11:20:00,171.88,172.24,171.88,172.18,20461.0,171.2968,171.6555,171.2968,171.5957,20461.0
2025-02-03 11:25:00,172.18,172.19,171.8,171.96,10019.0,171.5957,171.6057,171.217,171.3765,10019.0
2025-02-03 11:30:00,172.02,172.24,171.84,171.93,23645.0,171.4363,171.6555,171.2569,171.3466,23645.0
2025-02-03 11:35:00,171.9,172.21,171.84,172.13,27221.0,171.3167,171.6256,171.2569,171.5459,27221.0
2025-02-03 11:40:00,172.13,172.16,171.84,172.02,14807.0,171.5459,171.5758,171.2569,171.4363,14807.0
2025-02-03 11:45:00,172.09,172.21,171.91,171.99,21423.0,171.5061,171.6256,171.3267,171.4064,21423.0
2025-02-03 11:50:00,172.0,172.01,171.8,171.93,17085.0,171.4164,171.4263,171.217,171.3466,17085.0
2025-02-03 11:55:00,171.92,172.01,171.68,171.84,13570.0,171.3366,171.4263,171.0974,171.2569,13570.0
2025-02-03 12:00:00,171.84,171.85,171.64,171.69,7972.0,171.2569,171.2669,171.0576,171.1074,7972.0
2025-02-03 12:05:00,171.72,172.05,171.66,171.94,9970.0,171.1373,171.4662,171.0775,171.3566,9970.0
2025-02-03 12:10:00,172.0,172.18,172.0,172.18,6796.0,171.4164,171.5957,171.4164,171.5957,6796.0
2025-02-03 12:15:00,172.18,172.58,172.12,172.58,8350.0,171.5957,171.9944,171.5359,171.9944,8350.0
2025-02-03 12:20:00,172.55,173.02,172.55,173.0,13147.0,171.9645,172.4329,171.9645,172.413,13147.0
2025-02-03 12:25:00,173.0,173.11,172.95,173.02,11104.0,172.413,172.5226,172.3631,172.4329,11104.0
2025-02-03 12:30:00,172.98,173.03,172.79,172.79,8275.0,172.393,172.4429,172.2037,172.2037,8275.0
2025-02-03 12:35:00,172.78,172.97,172.74,172.75,13536.0,172.1937,172.3831,172.1538,172.1638,13536.0
2025-02-03 12:40:00,172.76,172.95,172.76,172.89,10159.0,172.1738,172.3631,172.1738,172.3033,10159.0
2025-02-03 12:45:00,172.95,172.97,172.84,172.9,8246.0,172.3631,172.3831,172.2535,172.3133,8246.0
2025-02-03 12:50:00,172.95,173.11,172.9,173.09,12798.0,172.3631,172.5226,172.3133,172.5027,12798.0
2025-02-03 12:55:00,173.09,173.09,172.56,172.84,13380.0,172.5027,172.5027,171.9745,172.2535,13380.0
2025-02-03 13:00:00,172.78,172.78,172.47,172.6,6975.0,172.1937,172.1937,171.8848,172.0143,6975.0
2025-02-03 13:05:00,172.61,172.63,172.3,172.31,21491.0,172.0243,172.0442,171.7153,171.7253,21491.0
2025-02-03 13:10:00,172.3,172.43,172.2,172.37,8458.0,171.7153,171.8449,171.6157,171.7851,8458.0
2025-02-03 13:15:00,172.37,172.45,171.96,172.06,6952.0,171.7851,171.8648,171.3765,171.4762,6952.0
2025-02-03 13:20:00,172.06,172.37,172.05,172.25,11442.0,171.4762,171.7851,171.4662,171.6655,11442.0
2025-02-03 13:25:00,172.25,172.3,172.07,172.18,5469.0,171.6655,171.7153,171.4861,171.5957,5469.0
2025-02-03 13:30:00,172.12,172.2,172.04,172.16,6613.0,171.5359,171.6157,171.4562,171.5758,6613.0
2025-02-03 13:35:00,172.16,172.34,171.69,171.73,22254.0,171.5758,171.7552,171.1074,171.1473,22254.0
2025-02-03 13:40:00,171.71,171.9,171.62,171.71,10480.0,171.1273,171.3167,171.0376,171.1273,10480.0
2025-02-03 13:45:00,171.71,171.97,171.59,171.8,9618.0,171.1273,171.3865,171.0077,171.217,9618.0
2025-02-03 13:50:00,171.85,172.12,171.72,172.09,9322.0,171.2669,171.5359,171.1373,171.5061,9322.0
2025-02-03 13:55:00,172.1,172.13,171.98,172.05,5764.0,171.516,171.5459,171.3964,171.4662,5764.0
2025-02-03 14:00:00,172.05,172.1,171.85,171.89,12261.0,171.4662,171.516,171.2669,171.3067,12261.0
2025-02-03 14:05:00,171.93,171.93,171.59,171.72,7463.0,171.3466,171.3466,171.0077,171.1373,7463.0
2025-02-03 14:10:00,171.72,171.97,171.63,171.87,12877.0,171.1373,171.3865,171.0476,171.2868,12877.0
2025-02-03 14:15:00,171.87,171.95,171.74,171.88,16318.0,171.2868,171.3665,171.1572,171.2968,16318.0
2025-02-03 14:20:00,171.95,172.2,171.91,172.19,8845.0,171.3665,171.6157,171.3267,171.6057,8845.0
2025-02-03 14:25:00,172.19,172.26,172.07,172.24,6646.0,171.6057,171.6755,171.4861,171.6555,6646.0
2025-02-03 14:30:00,172.23,172.48,172.18,172.28,24634.0,171.6456,171.8947,171.5957,171.6954,24634.0
2025-02-03 14:35:00,172.27,172.43,172.23,172.43,7449.0,171.6854,171.8449,171.6456,171.8449,7449.0
2025-02-03 14:40:00,172.37,172.69,172.3,172.56,6451.0,171.7851,172.104,171.7153,171.9745,6451.0
2025-02-03 14:45:00,172.61,172.66,172.53,172.63,11444.0,172.0243,172.0741,171.9446,172.0442,11444.0
2025-02-03 14:50:00,172.66,172.69,172.28,172.31,10287.0,172.0741,172.104,171.6954,171.7253,10287.0
2025-02-03 14:55:00,172.28,172.38,172.07,172.16,8349.0,171.6954,171.7951,171.4861,171.5758,8349.0
2025-02-03 15:00:00,172.19,172.39,172.17,172.39,12161.0,171.6057,171.805,171.5858,171.805,12161.0
2025-02-03 15:05:00,172.31,172.53,172.31,172.52,22348.0,171.7253,171.9446,171.7253,171.9346,22348.0
2025-02-03 15:10:00,172.48,172.56,172.2,172.3,26513.0,171.8947,171.9745,171.6157,171.7153,26513.0
2025-02-03 15:15:00,172.3,172.46,172.28,172.37,14601.0,171.7153,171.8748,171.6954,171.7851,14601.0
2025-02-03 15:20:00,172.37,172.37,172.15,172.34,14684.0,171.7851,171.7851,171.5658,171.7552,14684.0
2025-02-03 15:25:00,172.29,172.34,172.06,172.21,20700.0,171.7054,171.7552,171.4762,171.6256,20700.0
2025-02-03 15:30:00,172.21,172.29,172.0,172.09,26155.0,171.6256,171.7054,171.4164,171.5061,26155.0
2025-02-03 15:35:00,172.07,172.21,171.87,172.18,18684.0,171.4861,171.6256,171.2868,171.5957,18684.0
2025-02-03 15:40:00,172.22,172.36,172.19,172.31,19787.0,171.6356,171.7751,171.6057,171.7253,19787.0
2025-02-03 15:45:00,172.3,172.36,172.16,172.29,23006.0,171.7153,171.7751,171.5758,171.7054,23006.0
2025-02-03 15:50:00,172.36,172.38,172.04,172.16,50838.0,171.7751,171.7951,171.4562,171.5758,50838.0
2025-02-03 15:55:00,172.16,172.26,171.84,171.98,127019.0,171.5758,171.6755,171.2569,171.3964,127019.0
2025-02-04 09:30:00,172.1,172.67,171.87,172.25,108539.0,171.516,172.0841,171.2868,171.6655,108539.0
2025-02-04 09:35:00,172.25,172.52,171.65,171.74,45687.0,171.6655,171.9346,171.0675,171.1572,45687.0
2025-02-04 09:40:00,171.87,171.88,171.5,171.51,13132.0,171.2868,171.2968,170.9181,170.928,13132.0
2025-02-04 09:45:00,171.58,171.61,170.42,170.64,15806.0,170.9978,171.0277,169.8417,170.061,15806.0
2025-02-04 09:50:00,170.62,170.62,170.11,170.36,8485.0,170.041,170.041,169.5328,169.7819,8485.0
2025-02-04 09:55:00,170.36,170.75,170.12,170.56,27825.0,169.7819,170.1706,169.5427,169.9812,27825.0
2025-02-04 10:00:00,170.4,170.98,170.29,170.84,14848.0,169.8218,170.3998,169.7122,170.2603,14848.0
2025-02-04 10:05:00,170.85,171.29,170.68,171.18,53995.0,170.2703,170.7088,170.1008,170.5991,53995.0
2025-02-04 10:10:00,171.3,171.52,171.12,171.25,10358.0,170.7187,170.938,170.5393,170.6689,10358.0
2025-02-04 10:15:00,171.38,171.47,171.16,171.46,6457.0,170.7985,170.8882,170.5792,170.8782,6457.0
2025-02-04 10:20:00,171.56,171.87,171.15,171.3,11889.0,170.9778,171.2868,170.5692,170.7187,11889.0
2025-02-04 10:25:00,171.32,171.35,170.84,170.88,9146.0,170.7387,170.7686,170.2603,170.3002,9146.0
2025-02-04 10:30:00,170.88,170.88,170.45,170.64,10828.0,170.3002,170.3002,169.8716,170.061,10828.0
2025-02-04 10:35:00,170.64,170.97,170.63,170.89,5949.0,170.061,170.3899,170.051,170.3101,5949.0
2025-02-04 10:40:00,170.9,171.1,170.88,171.06,19406.0,170.3201,170.5194,170.3002,170.4795,19406.0
2025-02-04 10:45:00,171.06,171.87,171.05,171.51,18404.0,170.4795,171.2868,170.4696,170.928,18404.0
2025-02-04 10:50:00,171.56,171.71,171.44,171.71,6426.0,170.9778,171.1273,170.8583,171.1273,6426.0
2025-02-04 10:55:00,171.7,171.95,171.52,171.55,8687.0,171.1174,171.3665,170.938,170.9679,8687.0
2025-02-04 11:00:00,171.53,171.8,171.52,171.75,6348.0,170.948,171.217,170.938,171.1672,6348.0
2025-02-04 11:05:00,171.68,172.22,171.67,172.2,14527.0,171.0974,171.6356,171.0875,171.6157,14527.0
2025-02-04 11:10:00,172.17,172.17,171.9,172.02,16308.0,171.5858,171.5858,171.3167,171.4363,16308.0
2025-02-04 11:15:00,172.06,172.43,172.06,172.15,91052.0,171.4762,171.8449,171.4762,171.5658,91052.0
2025-02-04 11:20:00,172.09,172.35,172.06,172.22,7228.0,171.5061,171.7652,171.4762,171.6356,7228.0
2025-02-04 11:25:00,172.29,172.43,172.25,172.32,5281.0,171.7054,171.8449,171.6655,171.7353,5281.0
2025-02-04 11:30:00,172.39,172.45,172.26,172.28,8678.0,171.805,171.8648,171.6755,171.6954,8678.0
2025-02-04 11:35:00,172.26,172.48,172.24,172.41,6110.0,171.6755,171.8947,171.6555,171.825,6110.0
2025-02-04 11:40:00,172.41,172.59,172.37,172.57,16061.0,171.825,172.0044,171.7851,171.9844,16061.0
2025-02-04 11:45:00,172.55,172.65,172.53,172.61,21930.0,171.9645,172.0641,171.9446,172.0243,21930.0
2025-02-04 11:50:00,172.55,172.71,172.39,172.7,15873.0,171.9645,172.1239,171.805,172.114,15873.0
2025-02-04 11:55:00,172.74,172.89,172.61,172.68,25525.0,172.1538,172.3033,172.0243,172.094,25525.0
2025-02-04 12:00:00,172.64,173.09,172.64,173.0,15024.0,172.0542,172.5027,172.0542,172.413,15024.0
2025-02-04 12:05:00,173.0,173.04,172.96,172.99,4653.0,172.413,172.4528,172.3731,172.403,4653.0
2025-02-04 12:10:00,172.99,173.15,172.96,173.02,20166.0,172.403,172.5625,172.3731,172.4329,20166.0
2025-02-04 12:15:00,173.03,173.1,172.8,172.83,20881.0,172.4429,172.5126,172.2136,172.2435,20881.0
2025-02-04 12:20:00,172.84,172.98,172.73,172.98,10708.0,172.2535,172.393,172.1439,172.393,10708.0
2025-02-04 12:25:00,172.93,172.93,172.79,172.88,10888.0,172.3432,172.3432,172.2037,172.2934,10888.0
2025-02-04 12:30:00,172.87,172.92,172.72,172.77,14466.0,172.2834,172.3332,172.1339,172.1837,14466.0
2025-02-04 12:35:00,172.78,173.05,172.76,173.01,6985.0,172.1937,172.4628,172.1738,172.4229,6985.0
2025-02-04 12:40:00,172.99,173.03,172.9,172.93,7595.0,172.403,172.4429,172.3133,172.3432,7595.0
2025-02-04 12:45:00,172.93,173.03,172.85,173.02,5513.0,172.3432,172.4429,172.2635,172.4329,5513.0
2025-02-04 12:50:00,172.95,173.0,172.72,172.8,4986.0,172.3631,172.413,172.1339,172.2136,4986.0
2025-02-04 12:55:00,172.8,172.95,172.77,172.95,8382.0,172.2136,172.3631,172.1837,172.3631,8382.0
2025-02-04 13:00:00,172.94,172.94,172.75,172.75,6097.0,172.3532,172.3532,172.1638,172.1638,6097.0
2025-02-04 13:05:00,172.78,172.78,172.55,172.55,5647.0,172.1937,172.1937,171.9645,171.9645,5647.0
2025-02-04 13:10:00,172.58,172.92,172.57,172.86,9695.0,171.9944,172.3332,171.9844,172.2734,9695.0
2025-02-04 13:15:00,172.89,172.95,172.83,172.87,6487.0,172.3033,172.3631,172.2435,172.2834,6487.0
2025-02-04 13:20:00,172.87,172.87,172.6,172.61,10948.0,172.2834,172.2834,172.0143,172.0243,10948.0
2025-02-04 13:25:00,172.57,172.65,172.43,172.45,3446.0,171.9844,172.0641,171.8449,171.8648,3446.0
2025-02-04 13:30:00,172.43,172.62,172.43,172.62,6256.0,171.8449,172.0343,171.8449,172.0343,6256.0
2025-02-04 13:35:00,172.65,172.68,172.35,172.36,9297.0,172.0641,172.094,171.7652,171.7751,9297.0
2025-02-04 13:40:00,172.36,172.39,172.28,172.3,4759.0,171.7751,171.805,171.6954,171.7153,4759.0
2025-02-04 13:45:00,172.3,172.32,172.23,172.3,4557.0,171.7153,171.7353,171.6456,171.7153,4557.0
2025-02-04 13:50:00,172.3,172.3,172.12,172.2,4335.0,171.7153,171.7153,171.5359,171.6157,4335.0
2025-02-04 13:55:00,172.2,172.3,172.09,172.13,9435.0,171.6157,171.7153,171.5061,171.5459,9435.0
2025-02-04 14:00:00,172.1,172.38,172.07,172.38,24743.0,171.516,171.7951,171.4861,171.7951,24743.0
2025-02-04 14:05:00,172.33,172.49,172.29,172.35,9024.0,171.7452,171.9047,171.7054,171.7652,9024.0
2025-02-04 14:10:00,172.36,172.4,172.15,172.23,25355.0,171.7751,171.815,171.5658,171.6456,25355.0
2025-02-04 14:15:00,172.21,172.4,172.18,172.33,12709.0,171.6256,171.815,171.5957,171.7452,12709.0
2025-02-04 14:20:00,172.33,172.4,172.24,172.37,12862.0,171.7452,171.815,171.6555,171.7851,12862.0
2025-02-04 14:25:00,172.34,172.55,172.34,172.48,16782.0,171.7552,171.9645,171.7552,171.8947,16782.0
2025-02-04 14:30:00,172.47,172.56,172.33,172.35,31257.0,171.8848,171.9745,171.7452,171.7652,31257.0
2025-02-04 14:35:00,172.34,172.44,172.14,172.21,8188.0,171.7552,171.8549,171.5559,171.6256,8188.0
2025-02-04 14:40:00,172.14,172.14,172.01,172.05,3778.0,171.5559,171.5559,171.4263,171.4662,3778.0
2025-02-04 14:45:00,172.06,172.11,171.91,172.11,9806.0,171.4762,171.526,171.3267,171.526,9806.0
2025-02-04 14:50:00,172.06,172.15,171.99,172.09,10668.0,171.4762,171.5658,171.4064,171.5061,10668.0
2025-02-04 14:55:00,172.02,172.05,171.83,171.89,16717.0,171.4363,171.4662,171.2469,171.3067,16717.0
2025-02-04 15:00:00,171.84,172.14,171.75,172.14,6605.0,171.2569,171.5559,171.1672,171.5559,6605.0
2025-02-04 15:05:00,172.13,172.23,171.97,172.0,10667.0,171.5459,171.6456,171.3865,171.4164,10667.0
2025-02-04 15:10:00,172.04,172.11,172.01,172.01,5104.0,171.4562,171.526,171.4263,171.4263,5104.0
2025-02-04 15:15:00,172.0,172.0,171.75,171.83,9830.0,171.4164,171.4164,171.1672,171.2469,9830.0
2025-02-04 15:20:00,171.82,171.88,171.66,171.71,13705.0,171.237,171.2968,171.0775,171.1273,13705.0
2025-02-04 15:25:00,171.71,171.82,171.66,171.74,8737.0,171.1273,171.237,171.0775,171.1572,8737.0
2025-02-04 15:30:00,171.74,171.88,171.71,171.83,9758.0,171.1572,171.2968,171.1273,171.2469,9758.0
2025-02-04 15:35:00,171.81,171.84,171.72,171.83,21211.0,171.227,171.2569,171.1373,171.2469,21211.0
2025-02-04 15:40:00,171.78,171.84,171.64,171.8,9432.0,171.1971,171.2569,171.0576,171.217,9432.0
2025-02-04 15:45:00,171.82,171.96,171.71,171.96,13017.0,171.237,171.3765,171.1273,171.3765,13017.0
2025-02-04 15:50:00,172.0,172.14,171.92,171.99,27004.0,171.4164,171.5559,171.3366,171.4064,27004.0
2025-02-04 15:55:00,171.99,172.29,171.94,172.23,98360.0,171.4064,171.7054,171.3566,171.6456,98360.0
2025-02-05 09:30:00,172.55,173.41,172.09,172.94,37815.0,171.9645,172.8216,171.5061,172.3532,37815.0
2025-02-05 09:35:00,173.28,173.95,173.02,173.95,12258.0,172.692,173.3597,172.4329,173.3597,12258.0
2025-02-05 09:40:00,173.96,173.96,173.11,173.19,17968.0,173.3697,173.3697,172.5226,172.6023,17968.0
2025-02-05 09:45:00,173.16,173.27,173.03,173.17,12069.0,172.5724,172.682,172.4429,172.5824,12069.0
2025-02-05 09:50:00,173.18,173.3,172.82,173.0,12256.0,172.5924,172.7119,172.2336,172.413,12256.0
2025-02-05 09:55:00,173.0,173.57,172.81,173.36,13630.0,172.413,172.981,172.2236,172.7717,13630.0
2025-02-05 10:00:00,173.36,173.58,172.99,173.13,18911.0,172.7717,172.991,172.403,172.5425,18911.0
2025-02-05 10:05:00,173.27,173.77,173.27,173.7,9322.0,172.682,173.1803,172.682,173.1106,9322.0
2025-02-05 10:10:00,173.7,173.9,173.6,173.87,9694.0,173.1106,173.3099,173.0109,173.28,9694.0
2025-02-05 10:15:00,173.86,174.06,173.85,173.95,10812.0,173.27,173.4694,173.2601,173.3597,10812.0
2025-02-05 10:20:00,173.91,174.47,173.89,174.4,31950.0,173.3199,173.878,173.2999,173.8082,31950.0
2025-02-05 10:25:00,174.38,174.88,174.35,174.47,42263.0,173.7883,174.2866,173.7584,173.878,42263.0
2025-02-05 10:30:00,174.47,174.47,174.02,174.05,16059.0,173.878,173.878,173.4295,173.4594,16059.0
2025-02-05 10:35:00,174.05,174.25,174.01,174.16,8847.0,173.4594,173.6587,173.4195,173.569,8847.0
2025-02-05 10:40:00,174.25,174.36,174.18,174.28,6273.0,173.6587,173.7683,173.589,173.6886,6273.0
2025-02-05 10:45:00,174.28,174.36,173.92,173.96,22996.0,173.6886,173.7683,173.3298,173.3697,22996.0
2025-02-05 10:50:00,173.98,174.01,173.85,173.93,12200.0,173.3896,173.4195,173.2601,173.3398,12200.0
2025-02-05 10:55:00,173.93,173.97,173.75,173.85,15963.0,173.3398,173.3797,173.1604,173.2601,15963.0
2025-02-05 11:00:00,173.83,173.89,173.51,173.57,13785.0,173.2401,173.2999,172.9212,172.981,13785.0
2025-02-05 11:05:00,173.51,173.52,173.39,173.41,10633.0,172.9212,172.9312,172.8016,172.8216,10633.0
2025-02-05 11:10:00,173.5,173.58,173.29,173.36,11453.0,172.9113,172.991,172.702,172.7717,11453.0
2025-02-05 11:15:00,173.36,173.94,173.27,173.86,10182.0,172.7717,173.3498,172.682,173.27,10182.0
2025-02-05 11:20:00,173.85,173.95,173.75,173.95,14410.0,173.2601,173.3597,173.1604,173.3597,14410.0
2025-02-05 11:25:00,173.93,174.03,173.76,174.01,10898.0,173.3398,173.4395,173.1704,173.4195,10898.0
2025-02-05 11:30:00,174.0,174.33,174.0,174.31,8028.0,173.4096,173.7384,173.4096,173.7185,8028.0
2025-02-05 11:35:00,174.28,174.29,174.02,174.09,8947.0,173.6886,173.6986,173.4295,173.4993,8947.0
2025-02-05 11:40:00,174.13,174.31,174.08,174.2,13326.0,173.5391,173.7185,173.4893,173.6089,13326.0
2025-02-05 11:45:00,174.2,174.36,174.19,174.3,5872.0,173.6089,173.7683,173.5989,173.7086,5872.0
2025-02-05 11:50:00,174.28,174.66,174.28,174.54,15347.0,173.6886,174.0673,173.6886,173.9477,15347.0
2025-02-05 11:55:00,174.53,174.62,174.44,174.59,8534.0,173.9378,174.0275,173.8481,173.9976,8534.0
2025-02-05 12:00:00,174.64,174.85,174.64,174.71,17152.0,174.0474,174.2567,174.0474,174.1172,17152.0
2025-02-05 12:05:00,174.66,174.78,174.62,174.62,10134.0,174.0673,174.1869,174.0275,174.0275,10134.0
2025-02-05 12:10:00,174.65,174.85,174.63,174.81,5033.0,174.0574,174.2567,174.0374,174.2168,5033.0
2025-02-05 12:15:00,174.8,174.95,174.79,174.91,7220.0,174.2069,174.3563,174.1969,174.3165,7220.0
2025-02-05 12:20:00,174.89,174.89,174.77,174.82,12996.0,174.2965,174.2965,174.177,174.2268,12996.0
2025-02-05 12:25:00,174.88,175.11,174.84,175.11,14327.0,174.2866,174.5158,174.2467,174.5158,14327.0
2025-02-05 12:30:00,175.08,175.22,175.03,175.03,13039.0,174.4859,174.6254,174.4361,174.4361,13039.0
2025-02-05 12:35:00,175.02,175.02,174.87,174.94,7791.0,174.4261,174.4261,174.2766,174.3464,7791.0
2025-02-05 12:40:00,174.97,175.12,174.92,175.09,18771.0,174.3763,174.5258,174.3264,174.4959,18771.0
2025-02-05 12:45:00,175.13,175.18,175.01,175.13,16989.0,174.5357,174.5856,174.4161,174.5357,16989.0
2025-02-05 12:50:00,175.11,175.23,175.05,175.23,9301.0,174.5158,174.6354,174.456,174.6354,9301.0
2025-02-05 12:55:00,175.22,175.34,175.22,175.33,4129.0,174.6254,174.745,174.6254,174.7351,4129.0
2025-02-05 13:00:00,175.34,175.4,175.26,175.4,15690.0,174.745,174.8048,174.6653,174.8048,15690.0
2025-02-05 13:05:00,175.4,175.57,175.35,175.5,12402.0,174.8048,174.9742,174.755,174.9045,12402.0
2025-02-05 13:10:00,175.5,175.74,175.46,175.69,14557.0,174.9045,175.1437,174.8646,175.0938,14557.0
2025-02-05 13:15:00,175.66,175.69,175.46,175.58,13083.0,175.0639,175.0938,174.8646,174.9842,13083.0
2025-02-05 13:20:00,175.58,175.64,175.53,175.58,6328.0,174.9842,175.044,174.9344,174.9842,6328.0
2025-02-05 13:25:00,175.58,175.58,175.45,175.45,6131.0,174.9842,174.9842,174.8546,174.8546,6131.0
2025-02-05 13:30:00,175.49,175.8,175.49,175.79,9210.0,174.8945,175.2035,174.8945,175.1935,9210.0
2025-02-05 13:35:00,175.79,175.8,175.7,175.74,8946.0,175.1935,175.2035,175.1038,175.1437,8946.0
2025-02-05 13:40:00,175.77,175.99,175.77,175.95,3921.0,175.1736,175.3928,175.1736,175.353,3921.0
2025-02-05 13:45:00,175.95,176.02,175.91,175.97,8375.0,175.353,175.4227,175.3131,175.3729,8375.0
2025-02-05 13:50:00,176.01,176.12,175.98,176.08,8472.0,175.4127,175.5224,175.3829,175.4825,8472.0
2025-02-05 13:55:00,175.99,176.06,175.83,175.89,17098.0,175.3928,175.4626,175.2334,175.2932,17098.0
2025-02-05 14:00:00,175.82,176.05,175.82,176.02,10138.0,175.2234,175.4526,175.2234,175.4227,10138.0
2025-02-05 14:05:00,175.94,176.16,175.93,176.15,9114.0,175.343,175.5622,175.333,175.5523,9114.0
2025-02-05 14:10:00,176.11,176.24,176.07,176.22,11478.0,175.5124,175.642,175.4725,175.622,11478.0
2025-02-05 14:15:00,176.17,176.36,176.17,176.17,21139.0,175.5722,175.7616,175.5722,175.5722,21139.0
2025-02-05 14:20:00,176.11,176.17,176.02,176.13,8032.0,175.5124,175.5722,175.4227,175.5323,8032.0
2025-02-05 14:25:00,176.17,176.34,176.16,176.33,7631.0,175.5722,175.7416,175.5622,175.7317,7631.0
2025-02-05 14:30:00,176.34,176.34,176.04,176.05,20398.0,175.7416,175.7416,175.4426,175.4526,20398.0
2025-02-05 14:35:00,176.06,176.12,175.81,175.86,13061.0,175.4626,175.5224,175.2134,175.2633,13061.0
2025-02-05 14:40:00,175.88,175.91,175.69,175.91,9833.0,175.2832,175.3131,175.0938,175.3131,9833.0
2025-02-05 14:45:00,175.91,175.91,175.64,175.69,11892.0,175.3131,175.3131,175.044,175.0938,11892.0
2025-02-05 14:50:00,175.69,175.95,175.69,175.79,9647.0,175.0938,175.353,175.0938,175.1935,9647.0
2025-02-05 14:55:00,175.86,175.97,175.8,175.83,14112.0,175.2633,175.3729,175.2035,175.2334,14112.0
2025-02-05 15:00:00,175.82,175.89,175.61,175.74,18007.0,175.2234,175.2932,175.0141,175.1437,18007.0
2025-02-05 15:05:00,175.69,175.94,175.52,175.94,15471.0,175.0938,175.343,174.9244,175.343,15471.0
2025-02-05 15:10:00,175.92,176.19,175.87,175.99,19166.0,175.3231,175.5921,175.2732,175.3928,19166.0
2025-02-05 15:15:00,176.01,176.08,175.91,176.0,15903.0,175.4127,175.4825,175.3131,175.4028,15903.0
2025-02-05 15:20:00,176.0,176.09,175.87,176.03,18700.0,175.4028,175.4925,175.2732,175.4327,18700.0
2025-02-05 15:25:00,176.03,176.11,175.81,175.83,15147.0,175.4327,175.5124,175.2134,175.2334,15147.0
2025-02-05 15:30:00,175.86,175.89,175.66,175.66,13224.0,175.2633,175.2932,175.0639,175.0639,13224.0
2025-02-05 15:35:00,175.67,175.99,175.63,175.77,18030.0,175.0739,175.3928,175.034,175.1736,18030.0
2025-02-05 15:40:00,175.83,175.83,175.66,175.75,13370.0,175.2334,175.2334,175.0639,175.1536,13370.0
2025-02-05 15:45:00,175.67,175.72,175.52,175.65,20671.0,175.0739,175.1237,174.9244,175.054,20671.0
2025-02-05 15:50:00,175.63,175.68,175.33,175.49,36820.0,175.034,175.0839,174.7351,174.8945,36820.0
2025-02-05 15:55:00,175.52,175.83,175.47,175.67,106109.0,174.9244,175.2334,174.8746,175.0739,106109.0
2025-02-06 09:30:00,176.03,176.91,175.72,176.5,66281.0,175.4327,176.3097,175.1237,175.9011,66281.0
2025-02-06 09:35:00,176.87,176.87,175.68,176.06,8734.0,176.2698,176.2698,175.0839,175.4626,8734.0
2025-02-06 09:40:00,175.95,176.4,175.95,176.04,8910.0,175.353,175.8014,175.353,175.4426,8910.0
2025-02-06 09:45:00,176.08,176.31,176.0,176.09,8629.0,175.4825,175.7117,175.4028,175.4925,8629.0
2025-02-06 09:50:00,176.09,176.99,175.98,176.97,31562.0,175.4925,176.3894,175.3829,176.3695,31562.0
2025-02-06 09:55:00,177.05,177.11,176.57,176.71,21468.0,176.4492,176.509,175.9708,176.1104,21468.0
2025-02-06 10:00:00,176.71,177.14,176.23,177.14,9306.0,176.1104,176.5389,175.632,176.5389,9306.0
2025-02-06 10:05:00,177.17,177.22,176.66,176.83,17917.0,176.5688,176.6186,176.0605,176.23,17917.0
2025-02-06 10:10:00,176.78,176.99,176.51,176.64,10484.0,176.1801,176.3894,175.9111,176.0406,10484.0
2025-02-06 10:15:00,176.65,176.96,176.63,176.85,17992.0,176.0506,176.3595,176.0306,176.2499,17992.0
2025-02-06 10:20:00,176.78,177.4,176.78,177.17,10775.0,176.1801,176.798,176.1801,176.5688,10775.0
2025-02-06 10:25:00,177.16,177.16,176.55,176.55,14402.0,176.5588,176.5588,175.9509,175.9509,14402.0
2025-02-06 10:30:00,176.51,176.52,175.85,175.97,69424.0,175.9111,175.921,175.2533,175.3729,69424.0
2025-02-06 10:35:00,175.97,176.57,175.9,176.34,12372.0,175.3729,175.9708,175.3031,175.7416,12372.0
2025-02-06 10:40:00,176.33,176.44,176.2,176.28,6091.0,175.7317,175.8413,175.6021,175.6818,6091.0
2025-02-06 10:45:00,176.19,176.39,176.04,176.15,15385.0,175.5921,175.7915,175.4426,175.5523,15385.0
2025-02-06 10:50:00,176.17,176.33,176.07,176.23,16544.0,175.5722,175.7317,175.4725,175.632,16544.0
2025-02-06 10:55:00,176.32,176.34,176.13,176.23,10613.0,175.7217,175.7416,175.5323,175.632,10613.0
2025-02-06 11:00:00,176.18,176.31,176.07,176.31,14185.0,175.5822,175.7117,175.4725,175.7117,14185.0
2025-02-06 11:05:00,176.26,176.4,176.03,176.31,17123.0,175.6619,175.8014,175.4327,175.7117,17123.0
2025-02-06 11:10:00,176.31,176.48,176.29,176.3,10128.0,175.7117,175.8812,175.6918,175.7018,10128.0
2025-02-06 11:15:00,176.35,176.58,176.29,176.57,12247.0,175.7516,175.9808,175.6918,175.9708,12247.0
2025-02-06 11:20:00,176.42,176.65,176.36,176.64,19239.0,175.8214,176.0506,175.7616,176.0406,19239.0
2025-02-06 11:25:00,176.67,176.67,176.17,176.27,14303.0,176.0705,176.0705,175.5722,175.6719,14303.0
2025-02-06 11:30:00,176.25,176.48,176.17,176.21,14764.0,175.6519,175.8812,175.5722,175.6121,14764.0
2025-02-06 11:35:00,176.18,176.29,175.79,175.87,14311.0,175.5822,175.6918,175.1935,175.2732,14311.0
2025-02-06 11:40:00,175.87,176.13,175.86,176.09,13100.0,175.2732,175.5323,175.2633,175.4925,13100.0
2025-02-06 11:45:00,176.03,176.16,175.87,176.14,18788.0,175.4327,175.5622,175.2732,175.5423,18788.0
2025-02-06 11:50:00,176.08,176.21,176.0,176.05,10893.0,175.4825,175.6121,175.4028,175.4526,10893.0
2025-02-06 11:55:00,176.03,176.04,175.84,175.92,8458.0,175.4327,175.4426,175.2433,175.3231,8458.0
2025-02-06 12:00:00,175.94,175.95,175.68,175.68,11446.0,175.343,175.353,175.0839,175.0839,11446.0
2025-02-06 12:05:00,175.62,175.76,175.5,175.73,8226.0,175.0241,175.1636,174.9045,175.1337,8226.0
2025-02-06 12:10:00,175.76,175.76,175.49,175.55,10028.0,175.1636,175.1636,174.8945,174.9543,10028.0
2025-02-06 12:15:00,175.5,175.64,175.41,175.58,11367.0,174.9045,175.044,174.8148,174.9842,11367.0
2025-02-06 12:20:00,175.58,175.75,175.43,175.65,10784.0,174.9842,175.1536,174.8347,175.054,10784.0
2025-02-06 12:25:00,175.66,175.7,175.53,175.53,9606.0,175.0639,175.1038,174.9344,174.9344,9606.0
2025-02-06 12:30:00,175.62,175.67,175.43,175.55,8954.0,175.0241,175.0739,174.8347,174.9543,8954.0
2025-02-06 12:35:00,175.53,175.76,175.52,175.61,9517.0,174.9344,175.1636,174.9244,175.0141,9517.0
2025-02-06 12:40:00,175.61,175.61,175.46,175.5,9487.0,175.0141,175.0141,174.8646,174.9045,9487.0
2025-02-06 12:45:00,175.47,175.53,175.11,175.11,11346.0,174.8746,174.9344,174.5158,174.5158,11346.0
2025-02-06 12:50:00,175.09,175.12,174.99,175.05,11664.0,174.4959,174.5258,174.3962,174.456,11664.0
2025-02-06 12:55:00,175.02,175.22,174.98,175.17,10192.0,174.4261,174.6254,174.3862,174.5756,10192.0
2025-02-06 13:00:00,175.14,175.42,175.12,175.19,13504.0,174.5457,174.8248,174.5258,174.5955,13504.0
2025-02-06 13:05:00,175.2,175.35,175.16,175.16,8921.0,174.6055,174.755,174.5656,174.5656,8921.0
2025-02-06 13:10:00,175.19,175.22,174.92,175.0,8657.0,174.5955,174.6254,174.3264,174.4062,8657.0
2025-02-06 13:15:00,174.92,175.27,174.92,175.25,17440.0,174.3264,174.6753,174.3264,174.6553,17440.0
2025-02-06 13:20:00,175.25,175.34,175.13,175.18,15534.0,174.6553,174.745,174.5357,174.5856,15534.0
2025-02-06 13:25:00,175.17,175.17,174.93,174.93,8515.0,174.5756,174.5756,174.3364,174.3364,8515.0
2025-02-06 13:30:00,175.0,175.18,174.94,175.06,13248.0,174.4062,174.5856,174.3464,174.466,13248.0
2025-02-06 13:35:00,175.03,175.08,174.89,174.92,5381.0,174.4361,174.4859,174.2965,174.3264,5381.0
2025-02-06 13:40:00,174.97,175.06,174.92,174.97,5719.0,174.3763,174.466,174.3264,174.3763,5719.0
2025-02-06 13:45:00,174.99,174.99,174.75,174.81,2055.0,174.3962,174.3962,174.157,174.2168,2055.0
2025-02-06 13:50:00,174.88,174.88,174.75,174.81,5656.0,174.2866,174.2866,174.157,174.2168,5656.0
2025-02-06 13:55:00,174.8,174.84,174.52,174.81,9776.0,174.2069,174.2467,173.9278,174.2168,9776.0
2025-02-06 14:00:00,174.82,175.06,174.77,174.95,7642.0,174.2268,174.466,174.177,174.3563,7642.0
2025-02-06 14:05:00,175.0,175.01,174.79,174.87,2844.0,174.4062,174.4161,174.1969,174.2766,2844.0
2025-02-06 14:10:00,174.76,174.77,174.53,174.59,5233.0,174.167,174.177,173.9378,173.9976,5233.0
2025-02-06 14:15:00,174.67,174.81,174.59,174.77,4973.0,174.0773,174.2168,173.9976,174.177,4973.0
2025-02-06 14:20:00,174.78,174.81,174.63,174.65,6690.0,174.1869,174.2168,174.0374,174.0574,6690.0
2025-02-06 14:25:00,174.62,174.62,174.28,174.47,9194.0,174.0275,174.0275,173.6886,173.878,9194.0
2025-02-06 14:30:00,174.42,174.44,174.13,174.18,5609.0,173.8281,173.8481,173.5391,173.589,5609.0
2025-02-06 14:35:00,174.19,174.38,174.16,174.34,10999.0,173.5989,173.7883,173.569,173.7484,10999.0
2025-02-06 14:40:00,174.3,174.34,174.16,174.22,8936.0,173.7086,173.7484,173.569,173.6288,8936.0
2025-02-06 14:45:00,174.19,174.48,174.17,174.43,9055.0,173.5989,173.8879,173.579,173.8381,9055.0
2025-02-06 14:50:00,174.46,174.46,174.27,174.4,5083.0,173.868,173.868,173.6787,173.8082,5083.0
2025-02-06 14:55:00,174.36,174.4,174.02,174.02,6112.0,173.7683,173.8082,173.4295,173.4295,6112.0
2025-02-06 15:00:00,174.04,174.36,174.04,174.31,10481.0,173.4494,173.7683,173.4494,173.7185,10481.0
2025-02-06 15:05:00,174.35,174.5,174.3,174.3,8142.0,173.7584,173.9079,173.7086,173.7086,8142.0
2025-02-06 15:10:00,174.3,174.51,174.3,174.45,6917.0,173.7086,173.9178,173.7086,173.858,6917.0
2025-02-06 15:15:00,174.46,174.46,174.18,174.18,11753.0,173.868,173.868,173.589,173.589,11753.0
2025-02-06 15:20:00,174.18,174.24,174.14,174.16,6333.0,173.589,173.6488,173.5491,173.569,6333.0
2025-02-06 15:25:00,174.15,174.24,174.09,174.09,7610.0,173.5591,173.6488,173.4993,173.4993,7610.0
2025-02-06 15:30:00,174.09,174.23,174.09,174.1,8542.0,173.4993,173.6388,173.4993,173.5092,8542.0
2025-02-06 15:35:00,174.12,174.27,174.03,174.27,17816.0,173.5292,173.6787,173.4395,173.6787,17816.0
2025-02-06 15:40:00,174.26,174.3,174.15,174.19,22033.0,173.6687,173.7086,173.5591,173.5989,22033.0
2025-02-06 15:45:00,174.21,174.37,174.2,174.32,32022.0,173.6189,173.7783,173.6089,173.7285,32022.0
2025-02-06 15:50:00,174.37,174.63,174.31,174.39,38236.0,173.7783,174.0374,173.7185,173.7982,38236.0
2025-02-06 15:55:00,174.42,174.49,174.0,174.06,144106.0,173.8281,173.8979,173.4096,173.4694,144106.0
2025-02-07 09:30:00,174.22,174.78,173.75,173.89,29203.0,173.6288,174.1869,173.1604,173.2999,29203.0
2025-02-07 09:35:00,173.89,174.08,173.72,173.92,11527.0,173.2999,173.4893,173.1305,173.3298,11527.0
2025-02-07 09:40:00,174.05,174.5,174.04,174.5,8220.0,173.4594,173.9079,173.4494,173.9079,8220.0
2025-02-07 09:45:00,174.56,174.69,174.46,174.56,12374.0,173.9677,174.0972,173.868,173.9677,12374.0
2025-02-07 09:50:00,174.65,175.18,174.64,175.03,5965.0,174.0574,174.5856,174.0474,174.4361,5965.0
2025-02-07 09:55:00,175.03,175.5,174.94,175.25,15827.0,174.4361,174.9045,174.3464,174.6553,15827.0
2025-02-07 10:00:00,175.17,175.3,174.76,174.82,9384.0,174.5756,174.7052,174.167,174.2268,9384.0
2025-02-07 10:05:00,174.8,174.99,174.29,174.72,25206.0,174.2069,174.3962,173.6986,174.1271,25206.0
2025-02-07 10:10:00,174.62,174.79,174.47,174.5,5887.0,174.0275,174.1969,173.878,173.9079,5887.0
2025-02-07 10:15:00,174.45,174.57,174.19,174.56,4100.0,173.858,173.9776,173.5989,173.9677,4100.0
2025-02-07 10:20:00,174.56,174.66,174.31,174.42,37178.0,173.9677,174.0673,173.7185,173.8281,37178.0
2025-02-07 10:25:00,174.42,174.5,174.33,174.47,8187.0,173.8281,173.9079,173.7384,173.878,8187.0
2025-02-07 10:30:00,174.36,174.49,174.27,174.36,3879.0,173.7683,173.8979,173.6787,173.7683,3879.0
2025-02-07 10:35:00,174.24,174.31,173.97,173.97,8147.0,173.6488,173.7185,173.3797,173.3797,8147.0
2025-02-07 10:40:00,174.1,174.22,173.7,173.83,7903.0,173.5092,173.6288,173.1106,173.2401,7903.0
2025-02-07 10:45:00,173.78,173.86,173.57,173.77,3235.0,173.1903,173.27,172.981,173.1803,3235.0
2025-02-07 10:50:00,173.67,173.79,173.0,173.03,13855.0,173.0807,173.2003,172.413,172.4429,13855.0
2025-02-07 10:55:00,173.03,173.32,172.93,173.25,15300.0,172.4429,172.7319,172.3432,172.6621,15300.0
2025-02-07 11:00:00,173.32,173.32,172.91,172.95,10503.0,172.7319,172.7319,172.3233,172.3631,10503.0
2025-02-07 11:05:00,172.92,173.35,172.92,173.21,10989.0,172.3332,172.7618,172.3332,172.6222,10989.0
2025-02-07 11:10:00,173.21,173.41,173.13,173.26,15441.0,172.6222,172.8216,172.5425,172.6721,15441.0
2025-02-07 11:15:00,173.31,173.62,173.18,173.62,8078.0,172.7219,173.0309,172.5924,173.0309,8078.0
2025-02-07 11:20:00,173.5,173.64,173.11,173.21,16504.0,172.9113,173.0508,172.5226,172.6222,16504.0
2025-02-07 11:25:00,173.2,173.31,172.91,172.92,33897.0,172.6123,172.7219,172.3233,172.3332,33897.0
2025-02-07 11:30:00,172.97,173.07,172.63,172.9,9686.0,172.3831,172.4827,172.0442,172.3133,9686.0
2025-02-07 11:35:00,172.92,172.93,172.72,172.83,3944.0,172.3332,172.3432,172.1339,172.2435,3944.0
2025-02-07 11:40:00,172.71,172.78,172.5,172.52,5415.0,172.1239,172.1937,171.9147,171.9346,5415.0
2025-02-07 11:45:00,172.5,172.55,172.47,172.55,3082.0,171.9147,171.9645,171.8848,171.9645,3082.0
2025-02-07 11:50:00,172.46,172.48,172.23,172.35,4275.0,171.8748,171.8947,171.6456,171.7652,4275.0
2025-02-07 11:55:00,172.36,172.46,172.11,172.11,21799.0,171.7751,171.8748,171.526,171.526,21799.0
2025-02-07 12:00:00,172.09,172.31,172.08,172.09,22379.0,171.5061,171.7253,171.4961,171.5061,22379.0
2025-02-07 12:05:00,172.08,172.41,172.04,172.33,28527.0,171.4961,171.825,171.4562,171.7452,28527.0
2025-02-07 12:10:00,172.33,172.39,172.15,172.32,13530.0,171.7452,171.805,171.5658,171.7353,13530.0
2025-02-07 12:15:00,172.33,172.33,172.06,172.13,10057.0,171.7452,171.7452,171.4762,171.5459,10057.0
2025-02-07 12:20:00,172.2,172.35,172.12,172.17,6544.0,171.6157,171.7652,171.5359,171.5858,6544.0
2025-02-07 12:25:00,172.09,172.23,172.02,172.07,2424.0,171.5061,171.6456,171.4363,171.4861,2424.0
2025-02-07 12:30:00,172.01,172.18,171.85,171.85,5122.0,171.4263,171.5957,171.2669,171.2669,5122.0
2025-02-07 12:35:00,171.95,172.01,171.88,171.97,8500.0,171.3665,171.4263,171.2968,171.3865,8500.0
2025-02-07 12:40:00,171.94,171.94,171.76,171.86,7739.0,171.3566,171.3566,171.1772,171.2768,7739.0
2025-02-07 12:45:00,171.9,171.98,171.78,171.89,12716.0,171.3167,171.3964,171.1971,171.3067,12716.0
2025-02-07 12:50:00,171.89,171.96,171.78,171.78,6210.0,171.3067,171.3765,171.1971,171.1971,6210.0
2025-02-07 12:55:00,171.83,171.9,171.74,171.9,14389.0,171.2469,171.3167,171.1572,171.3167,14389.0
2025-02-07 13:00:00,171.89,171.93,171.84,171.86,5179.0,171.3067,171.3466,171.2569,171.2768,5179.0
2025-02-07 13:05:00,171.83,172.2,171.83,172.11,4999.0,171.2469,171.6157,171.2469,171.526,4999.0
2025-02-07 13:10:00,172.05,172.07,171.84,171.93,7330.0,171.4662,171.4861,171.2569,171.3466,7330.0
2025-02-07 13:15:00,171.94,171.94,171.85,171.91,645.0,171.3566,171.3566,171.2669,171.3267,645.0
2025-02-07 13:20:00,171.88,171.91,171.74,171.85,6308.0,171.2968,171.3267,171.1572,171.2669,6308.0
2025-02-07 13:25:00,171.9,171.93,171.77,171.84,5980.0,171.3167,171.3466,171.1871,171.2569,5980.0
2025-02-07 13:30:00,171.85,172.01,171.81,171.86,8465.0,171.2669,171.4263,171.227,171.2768,8465.0
2025-02-07 13:35:00,171.98,172.0,171.8,171.89,12892.0,171.3964,171.4164,171.217,171.3067,12892.0
2025-02-07 13:40:00,171.8,171.86,171.49,171.5,10732.0,171.217,171.2768,170.9081,170.9181,10732.0
2025-02-07 13:45:00,171.53,171.65,171.45,171.57,4368.0,170.948,171.0675,170.8682,170.9878,4368.0
2025-02-07 13:50:00,171.57,171.6,171.5,171.5,5730.0,170.9878,171.0177,170.9181,170.9181,5730.0
2025-02-07 13:55:00,171.59,171.64,171.45,171.5,9570.0,171.0077,171.0576,170.8682,170.9181,9570.0
2025-02-07 14:00:00,171.5,171.6,171.4,171.48,6077.0,170.9181,171.0177,170.8184,170.8981,6077.0
2025-02-07 14:05:00,171.48,171.53,171.42,171.5,7077.0,170.8981,170.948,170.8383,170.9181,7077.0
2025-02-07 14:10:00,171.55,171.62,171.43,171.49,5451.0,170.9679,171.0376,170.8483,170.9081,5451.0
2025-02-07 14:15:00,171.43,171.58,171.42,171.49,7243.0,170.8483,170.9978,170.8383,170.9081,7243.0
2025-02-07 14:20:00,171.49,171.51,171.41,171.47,7063.0,170.9081,170.928,170.8284,170.8882,7063.0
2025-02-07 14:25:00,171.46,171.53,171.37,171.52,7580.0,170.8782,170.948,170.7885,170.938,7580.0
2025-02-07 14:30:00,171.45,171.62,171.42,171.59,7183.0,170.8682,171.0376,170.8383,171.0077,7183.0
2025-02-07 14:35:00,171.52,171.69,171.52,171.65,7463.0,170.938,171.1074,170.938,171.0675,7463.0
2025-02-07 14:40:00,171.69,171.81,171.68,171.76,5474.0,171.1074,171.227,171.0974,171.1772,5474.0
2025-02-07 14:45:00,171.8,171.88,171.71,171.77,17773.0,171.217,171.2968,171.1273,171.1871,17773.0
2025-02-07 14:50:00,171.81,171.89,171.74,171.86,11639.0,171.227,171.3067,171.1572,171.2768,11639.0
2025-02-07 14:55:00,171.86,171.87,171.63,171.73,15241.0,171.2768,171.2868,171.0476,171.1473,15241.0
2025-02-07 15:00:00,171.68,171.7,171.5,171.56,8004.0,171.0974,171.1174,170.9181,170.9778,8004.0
2025-02-07 15:05:00,171.57,171.72,171.56,171.65,11053.0,170.9878,171.1373,170.9778,171.0675,11053.0
2025-02-07 15:10:00,171.76,171.76,171.42,171.42,18418.0,171.1772,171.1772,170.8383,170.8383,18418.0
2025-02-07 15:15:00,171.42,171.62,171.42,171.62,13728.0,170.8383,171.0376,170.8383,171.0376,13728.0
2025-02-07 15:20:00,171.6,171.66,171.2,171.31,31368.0,171.0177,171.0775,170.6191,170.7287,31368.0
2025-02-07 15:25:00,171.3,171.46,171.25,171.46,6059.0,170.7187,170.8782,170.6689,170.8782,6059.0
2025-02-07 15:30:00,171.47,171.65,171.41,171.58,22256.0,170.8882,171.0675,170.8284,170.9978,22256.0
2025-02-07 15:35:00,171.59,171.65,171.04,171.26,29739.0,171.0077,171.0675,170.4596,170.6789,29739.0
2025-02-07 15:40:00,171.3,171.3,171.1,171.18,11328.0,170.7187,170.7187,170.5194,170.5991,11328.0
2025-02-07 15:45:00,171.18,171.22,171.01,171.22,20178.0,170.5991,170.639,170.4297,170.639,20178.0
2025-02-07 15:50:00,171.27,171.28,170.92,171.22,38665.0,170.6888,170.6988,170.34,170.639,38665.0
2025-02-07 15:55:00,171.22,171.5,171.05,171.38,88139.0,170.639,170.9181,170.4696,170.7985,88139.0
2025-02-10 09:30:00,171.43,171.74,170.52,171.03,43144.0,170.8483,171.1572,169.9414,170.4496,43144.0
2025-02-10 09:35:00,171.02,171.34,170.8,171.34,36484.0,170.4397,170.7586,170.2204,170.7586,36484.0
2025-02-10 09:40:00,171.36,171.87,171.36,171.64,51486.0,170.7785,171.2868,170.7785,171.0576,51486.0
2025-02-10 09:45:00,171.57,171.83,171.41,171.48,20594.0,170.9878,171.2469,170.8284,170.8981,20594.0
2025-02-10 09:50:00,171.55,171.57,171.21,171.28,17625.0,170.9679,170.9878,170.629,170.6988,17625.0
2025-02-10 09:55:00,171.26,171.26,170.82,170.9,3354.0,170.6789,170.6789,170.2404,170.3201,3354.0
2025-02-10 10:00:00,170.82,171.08,170.65,171.0,8684.0,170.2404,170.4995,170.0709,170.4197,8684.0
2025-02-10 10:05:00,171.14,171.3,170.89,171.22,10405.0,170.5593,170.7187,170.3101,170.639,10405.0
2025-02-10 10:10:00,171.22,171.23,170.96,171.02,10544.0,170.639,170.649,170.3799,170.4397,10544.0
2025-02-10 10:15:00,171.05,171.31,170.92,171.12,10891.0,170.4696,170.7287,170.34,170.5393,10891.0
2025-02-10 10:20:00,171.11,171.44,171.1,171.42,8108.0,170.5294,170.8583,170.5194,170.8383,8108.0
2025-02-10 10:25:00,171.36,171.61,171.17,171.49,8258.0,170.7785,171.0277,170.5892,170.9081,8258.0
2025-02-10 10:30:00,171.44,171.66,171.43,171.63,7681.0,170.8583,171.0775,170.8483,171.0476,7681.0
2025-02-10 10:35:00,171.69,171.93,171.57,171.93,14084.0,171.1074,171.3466,170.9878,171.3466,14084.0
2025-02-10 10:40:00,171.98,172.09,171.79,171.93,28534.0,171.3964,171.5061,171.2071,171.3466,28534.0
2025-02-10 10:45:00,171.81,172.3,171.74,172.3,23341.0,171.227,171.7153,171.1572,171.7153,23341.0
2025-02-10 10:50:00,172.28,172.38,172.24,172.37,2943.0,171.6954,171.7951,171.6555,171.7851,2943.0
2025-02-10 10:55:00,172.32,172.38,171.95,171.95,15298.0,171.7353,171.7951,171.3665,171.3665,15298.0
2025-02-10 11:00:00,172.03,172.03,171.88,171.97,10145.0,171.4463,171.4463,171.2968,171.3865,10145.0
2025-02-10 11:05:00,171.97,171.97,171.54,171.6,7168.0,171.3865,171.3865,170.9579,171.0177,7168.0
2025-02-10 11:10:00,171.6,171.76,171.5,171.72,9965.0,171.0177,171.1772,170.9181,171.1373,9965.0
2025-02-10 11:15:00,171.72,171.83,171.63,171.64,9186.0,171.1373,171.2469,171.0476,171.0576,9186.0
2025-02-10 11:20:00,171.65,171.97,171.0,171.85,260872.0,171.0675,171.3865,170.4197,171.2669,260872.0
2025-02-10 11:25:00,171.77,171.85,171.48,171.55,12262.0,171.1871,171.2669,170.8981,170.9679,12262.0
2025-02-10 11:30:00,171.55,171.76,171.46,171.65,17396.0,170.9679,171.1772,170.8782,171.0675,17396.0
2025-02-10 11:35:00,171.62,171.92,171.5,171.86,33027.0,171.0376,171.3366,170.9181,171.2768,33027.0
2025-02-10 11:40:00,171.86,172.05,171.85,172.03,5384.0,171.2768,171.4662,171.2669,171.4463,5384.0
2025-02-10 11:45:00,172.03,172.03,171.89,171.96,4465.0,171.4463,171.4463,171.3067,171.3765,4465.0
2025-02-10 11:50:00,171.96,172.09,171.84,171.89,10933.0,171.3765,171.5061,171.2569,171.3067,10933.0
2025-02-10 11:55:00,171.89,171.98,171.82,171.84,10826.0,171.3067,171.3964,171.237,171.2569,10826.0
2025-02-10 12:00:00,171.84,171.88,171.69,171.69,12427.0,171.2569,171.2968,171.1074,171.1074,12427.0
2025-02-10 12:05:00,171.73,171.76,171.64,171.65,6143.0,171.1473,171.1772,171.0576,171.0675,6143.0
2025-02-10 12:10:00,171.58,171.58,171.32,171.32,5469.0,170.9978,170.9978,170.7387,170.7387,5469.0
2025-02-10 12:15:00,171.32,171.5,171.19,171.5,14920.0,170.7387,170.9181,170.6091,170.9181,14920.0
2025-02-10 12:20:00,171.5,171.52,171.46,171.46,3897.0,170.9181,170.938,170.8782,170.8782,3897.0
2025-02-10 12:25:00,171.47,171.49,171.38,171.49,6712.0,170.8882,170.9081,170.7985,170.9081,6712.0
2025-02-10 12:30:00,171.46,171.68,171.45,171.61,33358.0,170.8782,171.0974,170.8682,171.0277,33358.0
2025-02-10 12:35:00,171.63,171.84,171.63,171.71,7324.0,171.0476,171.2569,171.0476,171.1273,7324.0
2025-02-10 12:40:00,171.84,171.84,171.74,171.75,4508.0,171.2569,171.2569,171.1572,171.1672,4508.0
2025-02-10 12:45:00,171.7,171.71,171.58,171.63,8048.0,171.1174,171.1273,170.9978,171.0476,8048.0
2025-02-10 12:50:00,171.62,171.8,171.61,171.71,5067.0,171.0376,171.217,171.0277,171.1273,5067.0
2025-02-10 12:55:00,171.73,171.97,171.73,171.9,4535.0,171.1473,171.3865,171.1473,171.3167,4535.0
2025-02-10 13:00:00,171.9,171.94,171.78,171.78,5126.0,171.3167,171.3566,171.1971,171.1971,5126.0
2025-02-10 13:05:00,171.83,171.99,171.81,171.86,6517.0,171.2469,171.4064,171.227,171.2768,6517.0
2025-02-10 13:10:00,171.85,171.93,171.8,171.93,4682.0,171.2669,171.3466,171.217,171.3466,4682.0
2025-02-10 13:15:00,171.89,172.1,171.89,172.03,9720.0,171.3067,171.516,171.3067,171.4463,9720.0
2025-02-10 13:20:00,172.03,172.08,171.95,172.03,18538.0,171.4463,171.4961,171.3665,171.4463,18538.0
2025-02-10 13:25:00,172.06,172.17,172.02,172.15,23773.0,171.4762,171.5858,171.4363,171.5658,23773.0
2025-02-10 13:30:00,172.15,172.15,171.95,171.98,3277.0,171.5658,171.5658,171.3665,171.3964,3277.0
2025-02-10 13:35:00,172.01,172.13,171.99,172.12,5316.0,171.4263,171.5459,171.4064,171.5359,5316.0
2025-02-10 13:40:00,172.09,172.27,172.09,172.2,30572.0,171.5061,171.6854,171.5061,171.6157,30572.0
2025-02-10 13:45:00,172.2,172.35,172.19,172.33,25659.0,171.6157,171.7652,171.6057,171.7452,25659.0
2025-02-10 13:50:00,172.33,172.34,172.21,172.21,5392.0,171.7452,171.7552,171.6256,171.6256,5392.0
2025-02-10 13:55:00,172.26,172.26,172.12,172.17,11305.0,171.6755,171.6755,171.5359,171.5858,11305.0
2025-02-10 14:00:00,172.12,172.14,172.07,172.07,6796.0,171.5359,171.5559,171.4861,171.4861,6796.0
2025-02-10 14:05:00,172.05,172.07,172.01,172.04,4794.0,171.4662,171.4861,171.4263,171.4562,4794.0
2025-02-10 14:10:00,172.03,172.11,172.0,172.09,9322.0,171.4463,171.526,171.4164,171.5061,9322.0
2025-02-10 14:15:00,172.09,172.17,172.0,172.17,14602.0,171.5061,171.5858,171.4164,171.5858,14602.0
2025-02-10 14:20:00,172.17,172.27,172.14,172.19,11647.0,171.5858,171.6854,171.5559,171.6057,11647.0
2025-02-10 14:25:00,172.19,172.33,172.09,172.09,51512.0,171.6057,171.7452,171.5061,171.5061,51512.0
2025-02-10 14:30:00,172.09,172.32,172.06,172.13,27489.0,171.5061,171.7353,171.4762,171.5459,27489.0
2025-02-10 14:35:00,172.13,172.17,171.96,172.04,12819.0,171.5459,171.5858,171.3765,171.4562,12819.0
2025-02-10 14:40:00,172.03,172.04,171.91,171.93,6186.0,171.4463,171.4562,171.3267,171.3466,6186.0
2025-02-10 14:45:00,171.93,171.93,171.78,171.8,15773.0,171.3466,171.3466,171.1971,171.217,15773.0
2025-02-10 14:50:00,171.82,171.92,171.76,171.83,17202.0,171.237,171.3366,171.1772,171.2469,17202.0
2025-02-10 14:55:00,171.81,172.01,171.76,171.97,84738.0,171.227,171.4263,171.1772,171.3865,84738.0
2025-02-10 15:00:00,171.98,172.14,171.89,172.0,20300.0,171.3964,171.5559,171.3067,171.4164,20300.0
2025-02-10 15:05:00,172.0,172.08,171.93,172.04,12666.0,171.4164,171.4961,171.3466,171.4562,12666.0
2025-02-10 15:10:00,172.0,172.11,171.85,172.11,17325.0,171.4164,171.526,171.2669,171.526,17325.0
2025-02-10 15:15:00,172.07,172.11,171.96,172.04,14042.0,171.4861,171.526,171.3765,171.4562,14042.0
2025-02-10 15:20:00,172.04,172.23,172.01,172.23,15158.0,171.4562,171.6456,171.4263,171.6456,15158.0
2025-02-10 15:25:00,172.22,172.24,172.08,172.08,8671.0,171.6356,171.6555,171.4961,171.4961,8671.0
2025-02-10 15:30:00,172.07,172.1,171.97,171.97,15695.0,171.4861,171.516,171.3865,171.3865,15695.0
2025-02-10 15:35:00,171.96,172.36,171.92,172.36,20491.0,171.3765,171.7751,171.3366,171.7751,20491.0
2025-02-10 15:40:00,172.27,172.54,172.27,172.36,24640.0,171.6854,171.9545,171.6854,171.7751,24640.0
2025-02-10 15:45:00,172.36,172.36,172.01,172.11,24181.0,171.7751,171.7751,171.4263,171.526,24181.0
2025-02-10 15:50:00,172.14,172.3,171.59,172.08,49170.0,171.5559,171.7153,171.0077,171.4961,49170.0
2025-02-10 15:55:00,172.04,172.23,171.67,171.91,152536.0,171.4562,171.6456,171.0875,171.3267,152536.0
2025-02-11 09:30:00,171.18,172.8,170.71,172.8,41371.0,170.5991,172.2136,170.1307,172.2136,41371.0
2025-02-11 09:35:00,172.94,173.13,172.74,173.09,6845.0,172.3532,172.5425,172.1538,172.5027,6845.0
2025-02-11 09:40:00,173.13,173.13,172.83,172.98,5259.0,172.5425,172.5425,172.2435,172.393,5259.0
2025-02-11 09:45:00,172.89,173.24,172.76,173.06,12647.0,172.3033,172.6521,172.1738,172.4728,12647.0
2025-02-11 09:50:00,173.06,173.37,172.9,173.11,14888.0,172.4728,172.7817,172.3133,172.5226,14888.0
2025-02-11 09:55:00,173.1,173.72,172.8,173.61,16780.0,172.5126,173.1305,172.2136,173.0209,16780.0
2025-02-11 10:00:00,173.61,174.09,173.5,173.53,29673.0,173.0209,173.4993,172.9113,172.9412,29673.0
2025-02-11 10:05:00,173.5,173.68,173.27,173.52,10450.0,172.9113,173.0907,172.682,172.9312,10450.0
2025-02-11 10:10:00,173.63,173.84,173.57,173.67,5442.0,173.0408,173.2501,172.981,173.0807,5442.0
2025-02-11 10:15:00,173.63,173.84,173.59,173.8,15068.0,173.0408,173.2501,173.001,173.2102,15068.0
2025-02-11 10:20:00,173.77,173.96,173.66,173.96,12998.0,173.1803,173.3697,173.0707,173.3697,12998.0
2025-02-11 10:25:00,173.98,173.98,173.46,173.56,25530.0,173.3896,173.3896,172.8714,172.9711,25530.0
2025-02-11 10:30:00,173.63,173.69,173.39,173.42,18969.0,173.0408,173.1006,172.8016,172.8315,18969.0
2025-02-11 10:35:00,173.48,173.6,173.16,173.24,18779.0,172.8913,173.0109,172.5724,172.6521,18779.0
2025-02-11 10:40:00,173.34,173.34,173.01,173.16,10918.0,172.7518,172.7518,172.4229,172.5724,10918.0
2025-02-11 10:45:00,173.15,173.36,173.02,173.34,10174.0,172.5625,172.7717,172.4329,172.7518,10174.0
2025-02-11 10:50:00,173.28,173.28,173.05,173.22,13878.0,172.692,172.692,172.4628,172.6322,13878.0
2025-02-11 10:55:00,173.22,173.33,173.04,173.33,17526.0,172.6322,172.7418,172.4528,172.7418,17526.0
2025-02-11 11:00:00,173.38,173.54,173.32,173.53,4229.0,172.7917,172.9511,172.7319,172.9412,4229.0
2025-02-11 11:05:00,173.54,173.89,173.49,173.88,16315.0,172.9511,173.2999,172.9013,173.29,16315.0
2025-02-11 11:10:00,173.86,174.13,173.84,173.91,18163.0,173.27,173.5391,173.2501,173.3199,18163.0
2025-02-11 11:15:00,173.91,173.98,173.81,173.86,7410.0,173.3199,173.3896,173.2202,173.27,7410.0
2025-02-11 11:20:00,173.86,174.11,173.78,173.87,15849.0,173.27,173.5192,173.1903,173.28,15849.0
2025-02-11 11:25:00,173.83,174.07,173.83,173.99,13982.0,173.2401,173.4793,173.2401,173.3996,13982.0
2025-02-11 11:30:00,173.92,173.99,173.76,173.83,10540.0,173.3298,173.3996,173.1704,173.2401,10540.0
2025-02-11 11:35:00,173.83,173.87,173.62,173.87,11004.0,173.2401,173.28,173.0309,173.28,11004.0
2025-02-11 11:40:00,173.8,173.97,173.74,173.85,4568.0,173.2102,173.3797,173.1505,173.2601,4568.0
2025-02-11 11:45:00,173.91,174.1,173.9,173.96,13653.0,173.3199,173.5092,173.3099,173.3697,13653.0
2025-02-11 11:50:00,173.95,174.02,173.94,174.01,2200.0,173.3597,173.4295,173.3498,173.4195,2200.0
2025-02-11 11:55:00,173.96,173.97,173.75,173.75,25504.0,173.3697,173.3797,173.1604,173.1604,25504.0
2025-02-11 12:00:00,173.83,173.99,173.78,173.91,5095.0,173.2401,173.3996,173.1903,173.3199,5095.0
2025-02-11 12:05:00,173.96,174.0,173.68,173.77,12737.0,173.3697,173.4096,173.0907,173.1803,12737.0
2025-02-11 12:10:00,173.69,173.73,173.56,173.66,5879.0,173.1006,173.1405,172.9711,173.0707,5879.0
2025-02-11 12:15:00,173.63,174.23,173.63,174.21,11514.0,173.0408,173.6388,173.0408,173.6189,11514.0
2025-02-11 12:20:00,174.2,174.21,173.68,173.72,21944.0,173.6089,173.6189,173.0907,173.1305,21944.0
2025-02-11 12:25:00,173.76,173.85,173.7,173.78,8144.0,173.1704,173.2601,173.1106,173.1903,8144.0
2025-02-11 12:30:00,173.78,173.81,173.66,173.69,4549.0,173.1903,173.2202,173.0707,173.1006,4549.0
2025-02-11 12:35:00,173.69,173.69,173.58,173.65,5757.0,173.1006,173.1006,172.991,173.0608,5757.0
2025-02-11 12:40:00,173.68,173.99,173.68,173.93,7279.0,173.0907,173.3996,173.0907,173.3398,7279.0
2025-02-11 12:45:00,173.92,174.01,173.86,173.98,6765.0,173.3298,173.4195,173.27,173.3896,6765.0
2025-02-11 12:50:00,173.99,174.06,173.95,174.03,5888.0,173.3996,173.4694,173.3597,173.4395,5888.0
2025-02-11 12:55:00,174.03,174.07,173.7,173.83,16401.0,173.4395,173.4793,173.1106,173.2401,16401.0
2025-02-11 13:00:00,173.9,173.98,173.87,173.92,5934.0,173.3099,173.3896,173.28,173.3298,5934.0
2025-02-11 13:05:00,173.92,174.03,173.83,174.03,12549.0,173.3298,173.4395,173.2401,173.4395,12549.0
2025-02-11 13:10:00,173.93,174.14,173.93,174.12,4095.0,173.3398,173.5491,173.3398,173.5292,4095.0
2025-02-11 13:15:00,174.09,174.12,173.9,174.09,15787.0,173.4993,173.5292,173.3099,173.4993,15787.0
2025-02-11 13:20:00,174.01,174.12,173.87,173.87,18384.0,173.4195,173.5292,173.28,173.28,18384.0
2025-02-11 13:25:00,173.88,173.88,173.74,173.78,8376.0,173.29,173.29,173.1505,173.1903,8376.0
2025-02-11 13:30:00,173.78,173.88,173.74,173.82,10887.0,173.1903,173.29,173.1505,173.2302,10887.0
2025-02-11 13:35:00,173.82,173.9,173.76,173.84,8721.0,173.2302,173.3099,173.1704,173.2501,8721.0
2025-02-11 13:40:00,173.87,173.99,173.84,173.98,10762.0,173.28,173.3996,173.2501,173.3896,10762.0
2025-02-11 13:45:00,173.95,174.0,173.85,173.91,8385.0,173.3597,173.4096,173.2601,173.3199,8385.0
2025-02-11 13:50:00,173.82,173.85,173.42,173.46,28951.0,173.2302,173.2601,172.8315,172.8714,28951.0
2025-02-11 13:55:00,173.46,173.75,173.46,173.64,8552.0,172.8714,173.1604,172.8714,173.0508,8552.0
2025-02-11 14:00:00,173.64,173.73,173.58,173.59,9593.0,173.0508,173.1405,172.991,173.001,9593.0
2025-02-11 14:05:00,173.64,173.87,173.63,173.87,5569.0,173.0508,173.28,173.0408,173.28,5569.0
2025-02-11 14:10:00,173.83,173.97,173.82,173.94,9281.0,173.2401,173.3797,173.2302,173.3498,9281.0
2025-02-11 14:15:00,173.94,174.25,173.9,174.09,23357.0,173.3498,173.6587,173.3099,173.4993,23357.0
2025-02-11 14:20:00,174.08,174.16,173.96,174.02,14828.0,173.4893,173.569,173.3697,173.4295,14828.0
2025-02-11 14:25:00,174.03,174.13,174.01,174.11,9448.0,173.4395,173.5391,173.4195,173.5192,9448.0
2025-02-11 14:30:00,174.12,174.23,174.06,174.09,16182.0,173.5292,173.6388,173.4694,173.4993,16182.0
2025-02-11 14:35:00,174.05,174.19,174.04,174.19,9624.0,173.4594,173.5989,173.4494,173.5989,9624.0
2025-02-11 14:40:00,174.21,174.48,174.21,174.48,22558.0,173.6189,173.8879,173.6189,173.8879,22558.0
2025-02-11 14:45:00,174.44,174.5,174.25,174.34,15391.0,173.8481,173.9079,173.6587,173.7484,15391.0
2025-02-11 14:50:00,174.39,174.44,174.01,174.06,16091.0,173.7982,173.8481,173.4195,173.4694,16091.0
2025-02-11 14:55:00,174.06,174.21,173.96,174.19,27832.0,173.4694,173.6189,173.3697,173.5989,27832.0
2025-02-11 15:00:00,174.21,174.47,174.21,174.41,16596.0,173.6189,173.878,173.6189,173.8182,16596.0
2025-02-11 15:05:00,174.37,174.45,174.19,174.42,38088.0,173.7783,173.858,173.5989,173.8281,38088.0
2025-02-11 15:10:00,174.37,174.5,174.31,174.5,21252.0,173.7783,173.9079,173.7185,173.9079,21252.0
2025-02-11 15:15:00,174.45,174.68,174.42,174.68,24761.0,173.858,174.0873,173.8281,174.0873,24761.0
2025-02-11 15:20:00,174.62,174.63,174.31,174.41,31564.0,174.0275,174.0374,173.7185,173.8182,31564.0
2025-02-11 15:25:00,174.41,174.59,174.39,174.48,21790.0,173.8182,173.9976,173.7982,173.8879,21790.0
2025-02-11 15:30:00,174.56,174.84,174.37,174.77,21659.0,173.9677,174.2467,173.7783,174.177,21659.0
2025-02-11 15:35:00,174.77,174.78,174.49,174.57,27102.0,174.177,174.1869,173.8979,173.9776,27102.0
2025-02-11 15:40:00,174.59,174.73,174.37,174.45,30593.0,173.9976,174.1371,173.7783,173.858,30593.0
2025-02-11 15:45:00,174.45,174.49,174.21,174.25,38321.0,173.858,173.8979,173.6189,173.6587,38321.0
2025-02-11 15:50:00,174.26,174.48,174.23,174.44,40421.0,173.6687,173.8879,173.6388,173.8481,40421.0
2025-02-11 15:55:00,174.45,174.57,174.27,174.31,117950.0,173.858,173.9776,173.6787,173.7185,117950.0
2025-02-12 09:30:00,172.46,173.18,172.03,172.24,49643.0,171.8748,172.5924,171.4463,171.6555,49643.0
2025-02-12 09:35:00,172.64,172.97,171.53,172.96,19530.0,172.0542,172.3831,170.948,172.3731,19530.0
2025-02-12 09:40:00,173.0,173.21,172.48,172.73,14608.0,172.413,172.6222,171.8947,172.1439,14608.0
2025-02-12 09:45:00,172.48,173.12,172.48,172.75,18246.0,171.8947,172.5326,171.8947,172.1638,18246.0
2025-02-12 09:50:00,172.81,172.92,172.42,172.8,18138.0,172.2236,172.3332,171.8349,172.2136,18138.0
2025-02-12 09:55:00,172.76,172.88,172.46,172.5,40137.0,172.1738,172.2934,171.8748,171.9147,40137.0
2025-02-12 10:00:00,172.59,172.66,171.93,172.22,21869.0,172.0044,172.0741,171.3466,171.6356,21869.0
2025-02-12 10:05:00,172.18,172.6,172.0,172.47,21299.0,171.5957,172.0143,171.4164,171.8848,21299.0
2025-02-12 10:10:00,172.46,172.47,172.02,172.02,16025.0,171.8748,171.8848,171.4363,171.4363,16025.0
2025-02-12 10:15:00,171.97,172.69,171.91,172.64,28892.0,171.3865,172.104,171.3267,172.0542,28892.0
2025-02-12 10:20:00,172.62,173.48,172.5,173.48,23238.0,172.0343,172.8913,171.9147,172.8913,23238.0
2025-02-12 10:25:00,173.49,173.49,172.94,173.05,23409.0,172.9013,172.9013,172.3532,172.4628,23409.0
2025-02-12 10:30:00,173.12,173.25,172.92,173.24,26386.0,172.5326,172.6621,172.3332,172.6521,26386.0
2025-02-12 10:35:00,173.2,173.42,173.15,173.28,18307.0,172.6123,172.8315,172.5625,172.692,18307.0
2025-02-12 10:40:00,173.27,173.41,173.15,173.32,10083.0,172.682,172.8216,172.5625,172.7319,10083.0
2025-02-12 10:45:00,173.32,173.42,172.87,173.25,76149.0,172.7319,172.8315,172.2834,172.6621,76149.0
2025-02-12 10:50:00,173.25,173.36,173.18,173.29,9712.0,172.6621,172.7717,172.5924,172.702,9712.0
2025-02-12 10:55:00,173.29,173.32,172.87,172.88,39963.0,172.702,172.7319,172.2834,172.2934,39963.0
2025-02-12 11:00:00,172.96,173.21,172.84,173.14,15270.0,172.3731,172.6222,172.2535,172.5525,15270.0
2025-02-12 11:05:00,173.2,173.29,172.99,173.05,22425.0,172.6123,172.702,172.403,172.4628,22425.0
2025-02-12 11:10:00,173.04,173.04,172.76,172.81,19617.0,172.4528,172.4528,172.1738,172.2236,19617.0
2025-02-12 11:15:00,172.89,172.94,172.72,172.72,8415.0,172.3033,172.3532,172.1339,172.1339,8415.0
2025-02-12 11:20:00,172.78,172.83,172.56,172.69,16433.0,172.1937,172.2435,171.9745,172.104,16433.0
2025-02-12 11:25:00,172.6,172.78,172.51,172.6,31377.0,172.0143,172.1937,171.9246,172.0143,31377.0
2025-02-12 11:30:00,172.62,172.68,172.46,172.63,14262.0,172.0343,172.094,171.8748,172.0442,14262.0
2025-02-12 11:35:00,172.62,172.95,172.62,172.95,14545.0,172.0343,172.3631,172.0343,172.3631,14545.0
2025-02-12 11:40:00,172.94,172.97,172.76,172.87,6313.0,172.3532,172.3831,172.1738,172.2834,6313.0
2025-02-12 11:45:00,172.87,173.04,172.8,173.04,8243.0,172.2834,172.4528,172.2136,172.4528,8243.0
2025-02-12 11:50:00,172.99,173.16,172.93,173.16,8175.0,172.403,172.5724,172.3432,172.5724,8175.0
2025-02-12 11:55:00,173.17,173.27,173.06,173.23,8543.0,172.5824,172.682,172.4728,172.6422,8543.0
2025-02-12 12:00:00,173.23,173.41,173.18,173.27,11510.0,172.6422,172.8216,172.5924,172.682,11510.0
2025-02-12 12:05:00,173.3,173.48,173.15,173.22,8940.0,172.7119,172.8913,172.5625,172.6322,8940.0
2025-02-12 12:10:00,173.24,173.42,173.2,173.3,13107.0,172.6521,172.8315,172.6123,172.7119,13107.0
2025-02-12 12:15:00,173.3,173.33,172.98,173.08,5956.0,172.7119,172.7418,172.393,172.4927,5956.0
2025-02-12 12:20:00,173.08,173.12,172.65,172.67,13519.0,172.4927,172.5326,172.0641,172.0841,13519.0
2025-02-12 12:25:00,172.72,172.82,172.56,172.61,12949.0,172.1339,172.2336,171.9745,172.0243,12949.0
2025-02-12 12:30:00,172.67,172.83,172.64,172.78,18560.0,172.0841,172.2435,172.0542,172.1937,18560.0
2025-02-12 12:35:00,172.78,172.91,172.76,172.84,20557.0,172.1937,172.3233,172.1738,172.2535,20557.0
2025-02-12 12:40:00,172.85,173.05,172.85,173.05,10082.0,172.2635,172.4628,172.2635,172.4628,10082.0
2025-02-12 12:45:00,173.01,173.12,172.97,173.02,9011.0,172.4229,172.5326,172.3831,172.4329,9011.0
2025-02-12 12:50:00,173.04,173.13,172.95,173.07,14041.0,172.4528,172.5425,172.3631,172.4827,14041.0
2025-02-12 12:55:00,173.09,173.17,173.02,173.17,9330.0,172.5027,172.5824,172.4329,172.5824,9330.0
2025-02-12 13:00:00,173.17,173.19,172.93,173.12,12977.0,172.5824,172.6023,172.3432,172.5326,12977.0
2025-02-12 13:05:00,173.06,173.13,172.88,172.91,9099.0,172.4728,172.5425,172.2934,172.3233,9099.0
2025-02-12 13:10:00,172.9,173.02,172.78,172.84,18794.0,172.3133,172.4329,172.1937,172.2535,18794.0
2025-02-12 13:15:00,172.85,172.91,172.72,172.75,9104.0,172.2635,172.3233,172.1339,172.1638,9104.0
2025-02-12 13:20:00,172.75,172.85,172.73,172.81,15232.0,172.1638,172.2635,172.1439,172.2236,15232.0
2025-02-12 13:25:00,172.78,172.81,172.54,172.58,27546.0,172.1937,172.2236,171.9545,171.9944,27546.0
2025-02-12 13:30:00,172.58,172.78,172.54,172.77,11961.0,171.9944,172.1937,171.9545,172.1837,11961.0
2025-02-12 13:35:00,172.75,172.88,172.66,172.84,14773.0,172.1638,172.2934,172.0741,172.2535,14773.0
2025-02-12 13:40:00,172.84,172.95,172.82,172.91,8628.0,172.2535,172.3631,172.2336,172.3233,8628.0
2025-02-12 13:45:00,172.9,173.11,172.84,172.99,19422.0,172.3133,172.5226,172.2535,172.403,19422.0
2025-02-12 13:50:00,172.95,172.99,172.81,172.83,15664.0,172.3631,172.403,172.2236,172.2435,15664.0
2025-02-12 13:55:00,172.83,172.96,172.75,172.76,25138.0,172.2435,172.3731,172.1638,172.1738,25138.0
2025-02-12 14:00:00,172.75,173.05,172.74,172.98,11719.0,172.1638,172.4628,172.1538,172.393,11719.0
2025-02-12 14:05:00,172.99,173.11,172.83,173.11,11169.0,172.403,172.5226,172.2435,172.5226,11169.0
2025-02-12 14:10:00,173.11,173.14,172.77,172.92,18886.0,172.5226,172.5525,172.1837,172.3332,18886.0
2025-02-12 14:15:00,172.92,172.99,172.88,172.89,15470.0,172.3332,172.403,172.2934,172.3033,15470.0
2025-02-12 14:20:00,172.9,173.18,172.89,173.09,14805.0,172.3133,172.5924,172.3033,172.5027,14805.0
2025-02-12 14:25:00,173.08,173.22,173.05,173.11,13201.0,172.4927,172.6322,172.4628,172.5226,13201.0
2025-02-12 14:30:00,173.07,173.26,173.02,173.22,14027.0,172.4827,172.6721,172.4329,172.6322,14027.0
2025-02-12 14:35:00,173.22,173.25,173.12,173.22,13966.0,172.6322,172.6621,172.5326,172.6322,13966.0
2025-02-12 14:40:00,173.22,173.22,173.15,173.22,10875.0,172.6322,172.6322,172.5625,172.6322,10875.0
2025-02-12 14:45:00,173.21,173.36,173.14,173.25,15768.0,172.6222,172.7717,172.5525,172.6621,15768.0
2025-02-12 14:50:00,173.2,173.26,173.13,173.24,13460.0,172.6123,172.6721,172.5425,172.6521,13460.0
2025-02-12 14:55:00,173.24,173.28,173.07,173.22,20301.0,172.6521,172.692,172.4827,172.6322,20301.0
2025-02-12 15:00:00,173.21,173.4,173.05,173.21,19140.0,172.6222,172.8116,172.4628,172.6222,19140.0
2025-02-12 15:05:00,173.19,173.23,173.05,173.18,13688.0,172.6023,172.6422,172.4628,172.5924,13688.0
2025-02-12 15:10:00,173.21,173.26,173.14,173.15,12939.0,172.6222,172.6721,172.5525,172.5625,12939.0
2025-02-12 15:15:00,173.16,173.31,173.12,173.24,24084.0,172.5724,172.7219,172.5326,172.6521,24084.0
2025-02-12 15:20:00,173.24,173.52,173.23,173.47,9655.0,172.6521,172.9312,172.6422,172.8814,9655.0
2025-02-12 15:25:00,173.45,173.69,173.39,173.65,14539.0,172.8614,173.1006,172.8016,173.0608,14539.0
2025-02-12 15:30:00,173.71,173.83,173.55,173.83,22863.0,173.1206,173.2401,172.9611,173.2401,22863.0
2025-02-12 15:35:00,173.81,173.9,173.78,173.87,17971.0,173.2202,173.3099,173.1903,173.28,17971.0
2025-02-12 15:40:00,173.87,173.98,173.72,173.78,22187.0,173.28,173.3896,173.1305,173.1903,22187.0
2025-02-12 15:45:00,173.77,173.79,173.52,173.58,35685.0,173.1803,173.2003,172.9312,172.991,35685.0
2025-02-12 15:50:00,173.61,173.92,173.38,173.91,61116.0,173.0209,173.3298,172.7917,173.3199,61116.0
2025-02-12 15:55:00,173.89,174.12,173.8,173.88,171417.0,173.2999,173.5292,173.2102,173.29,171417.0
2025-02-13 09:30:00,161.99,162.87,156.31,156.98,407310.0,161.4403,162.3173,155.7796,156.4473,407310.0
2025-02-13 09:35:00,156.98,158.61,156.74,157.01,378943.0,156.4473,158.0718,156.2081,156.4772,378943.0
2025-02-13 09:40:00,157.06,158.08,155.33,157.89,205536.0,156.5271,157.5436,154.8029,157.3542,205536.0
2025-02-13 09:45:00,157.93,158.48,156.0,156.79,185547.0,157.3941,157.9422,155.4706,156.258,185547.0
2025-02-13 09:50:00,156.71,157.45,155.76,155.9,194232.0,156.1782,156.9157,155.2315,155.371,194232.0
2025-02-13 09:55:00,155.87,156.91,155.34,156.91,96848.0,155.3411,156.3776,154.8129,156.3776,96848.0
2025-02-13 10:00:00,156.72,156.92,154.81,155.25,172120.0,156.1882,156.3875,154.2847,154.7232,172120.0
2025-02-13 10:05:00,155.28,155.73,155.11,155.47,169323.0,154.7531,155.2016,154.5837,154.9424,169323.0
2025-02-13 10:10:00,155.47,156.2,155.19,155.48,135074.0,154.9424,155.67,154.6634,154.9524,135074.0
2025-02-13 10:15:00,155.57,156.4,155.08,156.17,122841.0,155.0421,155.8693,154.5538,155.6401,122841.0
2025-02-13 10:20:00,156.21,156.21,154.64,154.94,112414.0,155.6799,155.6799,154.1153,154.4142,112414.0
2025-02-13 10:25:00,154.99,155.93,154.38,155.93,226897.0,154.4641,155.4009,153.8561,155.4009,226897.0
2025-02-13 10:30:00,155.94,158.28,155.75,158.28,135302.0,155.4109,157.7429,155.2215,157.7429,135302.0
2025-02-13 10:35:00,158.48,160.3,158.39,159.76,414060.0,157.9422,159.7561,157.8525,159.2179,414060.0
2025-02-13 10:40:00,159.75,160.31,159.05,159.75,208337.0,159.2079,159.766,158.5103,159.2079,208337.0
2025-02-13 10:45:00,159.8,160.54,159.62,160.32,185376.0,159.2578,159.9952,159.0784,159.776,185376.0
2025-02-13 10:50:00,160.36,160.85,160.07,160.3,102887.0,159.8159,160.3042,159.5268,159.7561,102887.0
2025-02-13 10:55:00,160.34,160.99,160.08,160.94,133789.0,159.7959,160.4437,159.5368,160.3939,133789.0
2025-02-13 11:00:00,160.99,162.2,160.93,162.14,139394.0,160.4437,161.6496,160.3839,161.5898,139394.0
2025-02-13 11:05:00,162.14,162.71,162.1,162.66,167576.0,161.5898,162.1579,161.5499,162.108,167576.0
2025-02-13 11:10:00,162.66,163.24,162.16,162.55,182361.0,162.108,162.6861,161.6097,161.9984,182361.0
2025-02-13 11:15:00,162.57,163.22,162.57,163.1,170268.0,162.0184,162.6661,162.0184,162.5466,170268.0
2025-02-13 11:20:00,163.08,163.47,162.05,162.35,258031.0,162.5266,162.9153,161.5001,161.7991,258031.0
2025-02-13 11:25:00,162.3,162.37,160.62,161.24,111590.0,161.7493,161.819,160.075,160.6929,111590.0
2025-02-13 11:30:00,161.29,161.56,160.85,161.51,113082.0,160.7427,161.0118,160.3042,160.962,113082.0
2025-02-13 11:35:00,161.53,161.79,161.47,161.76,58273.0,160.9819,161.241,160.9221,161.2111,58273.0
2025-02-13 11:40:00,161.77,163.01,161.77,162.87,90552.0,161.2211,162.4569,161.2211,162.3173,90552.0
2025-02-13 11:45:00,162.86,163.1,162.08,162.59,62869.0,162.3074,162.5466,161.53,162.0383,62869.0
2025-02-13 11:50:00,162.58,162.59,161.99,162.41,33936.0,162.0283,162.0383,161.4403,161.8589,33936.0
2025-02-13 11:55:00,162.47,163.07,162.32,162.98,46487.0,161.9187,162.5167,161.7692,162.427,46487.0
2025-02-13 12:00:00,162.98,163.71,162.93,163.71,105041.0,162.427,163.1545,162.3771,163.1545,105041.0
2025-02-13 12:05:00,163.62,164.05,163.07,163.2,66473.0,163.0648,163.4933,162.5167,162.6462,66473.0
2025-02-13 12:10:00,163.25,163.3,162.83,162.9,51513.0,162.696,162.7459,162.2775,162.3472,51513.0
2025-02-13 12:15:00,162.9,163.14,162.78,163.04,48577.0,162.3472,162.5864,162.2276,162.4868,48577.0
2025-02-13 12:20:00,163.1,163.1,162.38,162.53,64686.0,162.5466,162.5466,161.829,161.9785,64686.0
2025-02-13 12:25:00,162.53,162.59,161.96,162.02,53349.0,161.9785,162.0383,161.4104,161.4702,53349.0
2025-02-13 12:30:00,162.01,162.16,161.85,161.97,52290.0,161.4603,161.6097,161.3008,161.4204,52290.0
2025-02-13 12:35:00,161.97,161.97,160.77,160.94,41772.0,161.4204,161.4204,160.2245,160.3939,41772.0
2025-02-13 12:40:00,160.93,161.07,160.42,160.56,31099.0,160.3839,160.5234,159.8756,160.0152,31099.0
2025-02-13 12:45:00,160.59,160.68,160.22,160.36,61257.0,160.0451,160.1348,159.6763,159.8159,61257.0
2025-02-13 12:50:00,160.42,160.66,160.07,160.53,26787.0,159.8756,160.1148,159.5268,159.9853,26787.0
2025-02-13 12:55:00,160.56,160.56,159.86,160.13,65156.0,160.0152,160.0152,159.3176,159.5866,65156.0
2025-02-13 13:00:00,160.19,160.38,160.0,160.25,22290.0,159.6464,159.8358,159.4571,159.7062,22290.0
2025-02-13 13:05:00,160.25,160.31,160.03,160.14,47730.0,159.7062,159.766,159.487,159.5966,47730.0
2025-02-13 13:10:00,160.14,161.11,160.11,160.98,76806.0,159.5966,160.5633,159.5667,160.4337,76806.0
2025-02-13 13:15:00,160.99,161.66,160.98,161.57,43274.0,160.4437,161.1114,160.4337,161.0217,43274.0
2025-02-13 13:20:00,161.56,161.93,161.05,161.06,48816.0,161.0118,161.3805,160.5035,160.5135,48816.0
2025-02-13 13:25:00,161.06,162.0,160.99,161.93,32456.0,160.5135,161.4503,160.4437,161.3805,32456.0
2025-02-13 13:30:00,161.93,162.0,161.26,161.28,75137.0,161.3805,161.4503,160.7128,160.7327,75137.0
2025-02-13 13:35:00,161.34,161.73,160.94,161.63,74812.0,160.7925,161.1812,160.3939,161.0815,74812.0
2025-02-13 13:40:00,161.72,161.8,161.19,161.29,37390.0,161.1712,161.251,160.643,160.7427,37390.0
2025-02-13 13:45:00,161.28,161.64,161.23,161.53,42605.0,160.7327,161.0915,160.6829,160.9819,42605.0
2025-02-13 13:50:00,161.53,161.85,161.43,161.71,40153.0,160.9819,161.3008,160.8822,161.1613,40153.0
2025-02-13 13:55:00,161.71,162.08,161.59,161.97,32537.0,161.1613,161.53,161.0417,161.4204,32537.0
2025-02-13 14:00:00,162.03,162.76,162.0,162.56,79247.0,161.4802,162.2077,161.4503,162.0084,79247.0
2025-02-13 14:05:00,162.52,162.94,162.52,162.87,71228.0,161.9685,162.3871,161.9685,162.3173,71228.0
2025-02-13 14:10:00,162.96,163.12,162.85,163.12,51693.0,162.407,162.5665,162.2974,162.5665,51693.0
2025-02-13 14:15:00,163.14,163.69,163.08,163.59,63405.0,162.5864,163.1346,162.5266,163.0349,63405.0
2025-02-13 14:20:00,163.59,164.13,163.53,164.09,55258.0,163.0349,163.5731,162.9751,163.5332,55258.0
2025-02-13 14:25:00,164.07,164.41,163.93,163.99,70834.0,163.5133,163.8521,163.3737,163.4335,70834.0
2025-02-13 14:30:00,163.99,164.01,163.41,163.5,78983.0,163.4335,163.4535,162.8555,162.9452,78983.0
2025-02-13 14:35:00,163.5,164.01,163.31,163.91,41684.0,162.9452,163.4535,162.7558,163.3538,41684.0
2025-02-13 14:40:00,163.94,164.11,163.9,164.09,75249.0,163.3837,163.5531,163.3438,163.5332,75249.0
2025-02-13 14:45:00,164.05,164.18,163.86,164.0,76900.0,163.4933,163.6229,163.304,163.4435,76900.0
2025-02-13 14:50:00,164.0,164.45,163.9,164.33,52110.0,163.4435,163.892,163.3438,163.7724,52110.0
2025-02-13 14:55:00,164.33,164.5,164.0,164.44,87496.0,163.7724,163.9418,163.4435,163.882,87496.0
2025-02-13 15:00:00,164.44,164.95,164.33,164.75,54799.0,163.882,164.3903,163.7724,164.191,54799.0
2025-02-13 15:05:00,164.77,164.94,164.66,164.77,53135.0,164.2109,164.3803,164.1013,164.2109,53135.0
2025-02-13 15:10:00,164.77,165.52,164.77,165.52,58968.0,164.2109,164.9583,164.2109,164.9583,58968.0
2025-02-13 15:15:00,165.5,165.83,165.4,165.49,68949.0,164.9384,165.2673,164.8388,164.9284,68949.0
2025-02-13 15:20:00,165.48,165.81,165.03,165.64,94278.0,164.9185,165.2474,164.47,165.0779,94278.0
2025-02-13 15:25:00,165.62,165.92,165.57,165.62,58519.0,165.058,165.357,165.0082,165.058,58519.0
2025-02-13 15:30:00,165.62,166.01,165.28,165.9,129100.0,165.058,165.4467,164.7192,165.3371,129100.0
2025-02-13 15:35:00,165.89,166.11,165.3,165.4,214967.0,165.3271,165.5463,164.7391,164.8388,214967.0
2025-02-13 15:40:00,165.4,165.48,164.81,165.48,169439.0,164.8388,164.9185,164.2508,164.9185,169439.0
2025-02-13 15:45:00,165.49,165.65,165.29,165.61,109677.0,164.9284,165.0879,164.7291,165.048,109677.0
2025-02-13 15:50:00,165.65,165.74,165.27,165.34,188923.0,165.0879,165.1776,164.7092,164.779,188923.0
2025-02-13 15:55:00,165.34,165.57,164.32,164.93,439067.0,164.779,165.0082,163.7624,164.3703,439067.0
2025-02-14 09:30:00,163.98,164.54,161.2,161.75,227657.0,163.4236,163.9817,160.653,161.2011,227657.0
2025-02-14 09:35:00,161.75,161.76,160.61,161.15,176841.0,161.2011,161.2111,160.065,160.6032,176841.0
2025-02-14 09:40:00,161.24,161.65,159.52,159.7,146692.0,160.6929,161.1015,158.9787,159.1581,146692.0
2025-02-14 09:45:00,159.73,160.33,158.9,159.34,317522.0,159.188,159.786,158.3608,158.7993,317522.0
2025-02-14 09:50:00,159.31,159.59,158.81,159.4,77652.0,158.7694,159.0485,158.2711,158.8591,77652.0
2025-02-14 09:55:00,159.38,159.68,158.86,159.12,74162.0,158.8392,159.1382,158.3209,158.5801,74162.0
2025-02-14 10:00:00,159.22,159.86,158.36,158.42,84389.0,158.6797,159.3176,157.8226,157.8824,84389.0
2025-02-14 10:05:00,158.54,159.04,158.42,158.54,47763.0,158.002,158.5003,157.8824,158.002,47763.0
2025-02-14 10:10:00,158.58,158.75,157.88,158.36,33712.0,158.0419,158.2113,157.3443,157.8226,33712.0
2025-02-14 10:15:00,158.3,159.03,158.3,158.62,41258.0,157.7628,158.4904,157.7628,158.0818,41258.0
2025-02-14 10:20:00,158.72,158.84,157.93,158.12,76768.0,158.1814,158.301,157.3941,157.5835,76768.0
2025-02-14 10:25:00,158.11,158.35,157.5,157.75,37254.0,157.5735,157.8127,156.9656,157.2147,37254.0
2025-02-14 10:30:00,157.76,158.44,157.53,158.0,83443.0,157.2247,157.9024,156.9955,157.4639,83443.0
2025-02-14 10:35:00,158.0,158.44,157.9,158.33,112625.0,157.4639,157.9024,157.3642,157.7927,112625.0
2025-02-14 10:40:00,158.26,158.63,158.0,158.03,112086.0,157.723,158.0917,157.4639,157.4938,112086.0
2025-02-14 10:45:00,158.07,158.75,157.73,158.75,196023.0,157.5336,158.2113,157.1948,158.2113,196023.0
2025-02-14 10:50:00,158.83,159.15,158.34,158.46,48229.0,158.291,158.61,157.8027,157.9223,48229.0
2025-02-14 10:55:00,158.37,158.67,158.35,158.36,63570.0,157.8326,158.1316,157.8127,157.8226,63570.0
2025-02-14 11:00:00,158.46,160.03,158.25,160.0,51096.0,157.9223,159.487,157.713,159.4571,51096.0
2025-02-14 11:05:00,159.87,160.04,159.34,159.66,44871.0,159.3275,159.4969,158.7993,159.1182,44871.0
2025-02-14 11:10:00,159.56,159.73,159.45,159.56,23469.0,159.0186,159.188,158.9089,159.0186,23469.0
2025-02-14 11:15:00,159.53,159.53,158.89,158.91,60704.0,158.9887,158.9887,158.3508,158.3708,60704.0
2025-02-14 11:20:00,158.91,159.87,158.86,159.77,61135.0,158.3708,159.3275,158.3209,159.2279,61135.0
2025-02-14 11:25:00,159.81,160.01,159.27,159.36,88762.0,159.2677,159.467,158.7296,158.8192,88762.0
2025-02-14 11:30:00,159.34,159.36,158.73,158.91,34596.0,158.7993,158.8192,158.1914,158.3708,34596.0
2025-02-14 11:35:00,158.84,159.02,158.5,158.75,33862.0,158.301,158.4804,157.9622,158.2113,33862.0
2025-02-14 11:40:00,158.69,158.89,158.6,158.65,18660.0,158.1515,158.3508,158.0618,158.1117,18660.0
2025-02-14 11:45:00,158.62,159.04,158.56,159.0,24630.0,158.0818,158.5003,158.022,158.4605,24630.0
2025-02-14 11:50:00,159.0,159.04,158.73,158.95,19753.0,158.4605,158.5003,158.1914,158.4106,19753.0
2025-02-14 11:55:00,158.93,158.95,158.72,158.83,15211.0,158.3907,158.4106,158.1814,158.291,15211.0
2025-02-14 12:00:00,158.81,159.0,158.58,158.68,49947.0,158.2711,158.4605,158.0419,158.1416,49947.0
2025-02-14 12:05:00,158.7,159.15,158.67,159.08,70760.0,158.1615,158.61,158.1316,158.5402,70760.0
2025-02-14 12:10:00,159.01,159.63,158.85,159.56,35722.0,158.4704,159.0883,158.311,159.0186,35722.0
2025-02-14 12:15:00,159.58,160.0,159.36,159.86,135259.0,159.0385,159.4571,158.8192,159.3176,135259.0
2025-02-14 12:20:00,159.81,159.95,159.39,159.56,45044.0,159.2677,159.4072,158.8491,159.0186,45044.0
2025-02-14 12:25:00,159.49,159.51,159.21,159.34,18178.0,158.9488,158.9687,158.6698,158.7993,18178.0
2025-02-14 12:30:00,159.34,159.47,159.02,159.03,27914.0,158.7993,158.9289,158.4804,158.4904,27914.0
2025-02-14 12:35:00,159.05,159.21,159.04,159.17,26141.0,158.5103,158.6698,158.5003,158.6299,26141.0
2025-02-14 12:40:00,159.17,159.61,159.07,159.6,37328.0,158.6299,159.0684,158.5302,159.0584,37328.0
2025-02-14 12:45:00,159.63,159.88,159.51,159.84,20322.0,159.0883,159.3375,158.9687,159.2976,20322.0
2025-02-14 12:50:00,159.84,159.95,159.55,159.58,23397.0,159.2976,159.4072,159.0086,159.0385,23397.0
2025-02-14 12:55:00,159.57,159.85,159.57,159.83,16954.0,159.0285,159.3076,159.0285,159.2877,16954.0
2025-02-14 13:00:00,159.91,160.69,159.37,160.68,214315.0,159.3674,160.1447,158.8292,160.1348,214315.0
2025-02-14 13:05:00,160.69,161.66,160.68,160.98,73286.0,160.1447,161.1114,160.1348,160.4337,73286.0
2025-02-14 13:10:00,160.98,161.2,160.37,160.47,54282.0,160.4337,160.653,159.8258,159.9255,54282.0
2025-02-14 13:15:00,160.58,161.05,160.39,160.39,23488.0,160.0351,160.5035,159.8458,159.8458,23488.0
2025-02-14 13:20:00,160.45,160.68,160.16,160.56,28266.0,159.9055,160.1348,159.6165,160.0152,28266.0
2025-02-14 13:25:00,160.49,160.56,159.84,159.88,52222.0,159.9454,160.0152,159.2976,159.3375,52222.0
2025-02-14 13:30:00,159.84,159.93,158.78,159.22,103301.0,159.2976,159.3873,158.2412,158.6797,103301.0
2025-02-14 13:35:00,159.2,159.24,158.88,158.88,43267.0,158.6598,158.6997,158.3409,158.3409,43267.0
2025-02-14 13:40:00,158.88,159.36,158.88,159.15,23005.0,158.3409,158.8192,158.3409,158.61,23005.0
2025-02-14 13:45:00,159.17,159.32,159.13,159.13,18086.0,158.6299,158.7794,158.59,158.59,18086.0
2025-02-14 13:50:00,159.13,159.7,159.13,159.59,22675.0,158.59,159.1581,158.59,159.0485,22675.0
2025-02-14 13:55:00,159.59,159.7,159.46,159.57,23014.0,159.0485,159.1581,158.9189,159.0285,23014.0
2025-02-14 14:00:00,159.57,159.71,159.39,159.41,127361.0,159.0285,159.1681,158.8491,158.8691,127361.0
2025-02-14 14:05:00,159.41,159.63,159.27,159.37,15561.0,158.8691,159.0883,158.7296,158.8292,15561.0
2025-02-14 14:10:00,159.38,159.41,158.9,158.93,19209.0,158.8392,158.8691,158.3608,158.3907,19209.0
2025-02-14 14:15:00,158.94,158.98,158.73,158.73,26972.0,158.4007,158.4405,158.1914,158.1914,26972.0
2025-02-14 14:20:00,158.7,158.7,158.23,158.26,29042.0,158.1615,158.1615,157.6931,157.723,29042.0
2025-02-14 14:25:00,158.26,158.4,157.94,157.96,43921.0,157.723,157.8625,157.4041,157.424,43921.0
2025-02-14 14:30:00,157.96,158.16,157.91,157.96,27091.0,157.424,157.6233,157.3742,157.424,27091.0
2025-02-14 14:35:00,157.94,158.06,157.78,157.8,29261.0,157.4041,157.5237,157.2446,157.2645,29261.0
2025-02-14 14:40:00,157.8,158.43,157.73,158.38,33763.0,157.2645,157.8924,157.1948,157.8426,33763.0
2025-02-14 14:45:00,158.43,158.53,158.11,158.16,26446.0,157.8924,157.9921,157.5735,157.6233,26446.0
2025-02-14 14:50:00,158.19,158.19,157.98,158.0,21825.0,157.6532,157.6532,157.4439,157.4639,21825.0
2025-02-14 14:55:00,158.03,158.17,157.51,158.06,81961.0,157.4938,157.6333,156.9755,157.5237,81961.0
2025-02-14 15:00:00,158.08,158.44,158.07,158.26,39261.0,157.5436,157.9024,157.5336,157.723,39261.0
2025-02-14 15:05:00,158.21,158.31,158.13,158.27,28228.0,157.6731,157.7728,157.5934,157.7329,28228.0
2025-02-14 15:10:00,158.3,158.48,158.26,158.31,29183.0,157.7628,157.9422,157.723,157.7728,29183.0
2025-02-14 15:15:00,158.31,158.32,158.04,158.06,37152.0,157.7728,157.7828,157.5037,157.5237,37152.0
2025-02-14 15:20:00,158.03,158.22,157.87,157.89,38915.0,157.4938,157.6831,157.3343,157.3542,38915.0
2025-02-14 15:25:00,157.87,157.87,157.34,157.36,78507.0,157.3343,157.3343,156.8061,156.826,78507.0
2025-02-14 15:30:00,157.33,157.58,157.12,157.44,110346.0,156.7961,157.0453,156.5868,156.9058,110346.0
2025-02-14 15:35:00,157.48,157.65,157.3,157.61,33713.0,156.9456,157.115,156.7662,157.0752,33713.0
2025-02-14 15:40:00,157.61,157.83,157.12,157.16,47327.0,157.0752,157.2944,156.5868,156.6267,47327.0
2025-02-14 15:45:00,157.1,157.15,156.73,156.78,90069.0,156.5669,156.6167,156.1982,156.248,90069.0
2025-02-14 15:50:00,156.75,157.16,156.34,156.97,124386.0,156.2181,156.6267,155.8095,156.4374,124386.0
2025-02-14 15:55:00,156.96,157.65,156.94,157.52,226567.0,156.4274,157.115,156.4075,156.9855,226567.0
2025-02-18 09:30:00,156.47,157.08,154.32,155.69,288312.0,155.9391,156.547,153.7963,155.1617,288312.0
2025-02-18 09:35:00,155.54,156.51,154.93,155.63,79627.0,155.0122,155.9789,154.4043,155.1019,79627.0
2025-02-18 09:40:00,155.72,156.12,155.01,155.22,103803.0,155.1916,155.5902,154.484,154.6933,103803.0
2025-02-18 09:45:00,155.22,156.28,155.18,155.7,55416.0,154.6933,155.7497,154.6534,155.1717,55416.0
2025-02-18 09:50:00,155.7,155.83,155.09,155.15,73655.0,155.1717,155.3012,154.5637,154.6235,73655.0
2025-02-18 09:55:00,155.16,155.72,155.15,155.47,92341.0,154.6335,155.1916,154.6235,154.9424,92341.0
2025-02-18 10:00:00,155.4,156.07,155.33,155.42,95451.0,154.8727,155.5404,154.8029,154.8926,95451.0
2025-02-18 10:05:00,155.42,156.16,154.98,156.01,212283.0,154.8926,155.6301,154.4541,155.4806,212283.0
2025-02-18 10:10:00,155.94,156.02,155.36,155.5,77382.0,155.4109,155.4906,154.8328,154.9723,77382.0
2025-02-18 10:15:00,155.47,156.48,155.45,156.34,68051.0,154.9424,155.949,154.9225,155.8095,68051.0
2025-02-18 10:20:00,156.4,156.4,155.63,155.78,81019.0,155.8693,155.8693,155.1019,155.2514,81019.0
2025-02-18 10:25:00,155.89,156.46,155.57,156.15,74278.0,155.361,155.9291,155.0421,155.6201,74278.0
2025-02-18 10:30:00,156.15,157.05,156.12,156.72,86700.0,155.6201,156.5171,155.5902,156.1882,86700.0
2025-02-18 10:35:00,156.67,156.81,156.15,156.25,49995.0,156.1384,156.2779,155.6201,155.7198,49995.0
2025-02-18 10:40:00,156.25,156.25,155.7,155.79,71852.0,155.7198,155.7198,155.1717,155.2614,71852.0
2025-02-18 10:45:00,155.8,155.89,155.32,155.68,71385.0,155.2713,155.361,154.793,155.1517,71385.0
2025-02-18 10:50:00,155.77,156.17,155.52,155.52,53569.0,155.2414,155.6401,154.9923,154.9923,53569.0
2025-02-18 10:55:00,155.52,156.28,155.42,156.25,66905.0,154.9923,155.7497,154.8926,155.7198,66905.0
2025-02-18 11:00:00,156.21,156.35,155.38,155.39,55291.0,155.6799,155.8195,154.8528,154.8627,55291.0
2025-02-18 11:05:00,155.37,156.07,155.37,156.04,70243.0,154.8428,155.5404,154.8428,155.5105,70243.0
2025-02-18 11:10:00,156.04,156.17,155.78,155.81,28082.0,155.5105,155.6401,155.2514,155.2813,28082.0
2025-02-18 11:15:00,155.75,155.81,155.56,155.62,64430.0,155.2215,155.2813,155.0321,155.0919,64430.0
2025-02-18 11:20:00,155.62,155.67,155.27,155.29,35762.0,155.0919,155.1418,154.7431,154.7631,35762.0
2025-02-18 11:25:00,155.27,155.53,155.0,155.5,98402.0,154.7431,155.0022,154.474,154.9723,98402.0
2025-02-18 11:30:00,155.55,155.86,155.51,155.83,125560.0,155.0222,155.3311,154.9823,155.3012,125560.0
2025-02-18 11:35:00,155.83,155.93,155.44,155.91,58636.0,155.3012,155.4009,154.9125,155.381,58636.0
2025-02-18 11:40:00,155.91,155.97,155.72,155.85,37201.0,155.381,155.4407,155.1916,155.3212,37201.0
2025-02-18 11:45:00,155.87,155.87,155.49,155.83,58696.0,155.3411,155.3411,154.9624,155.3012,58696.0
2025-02-18 11:50:00,155.83,155.83,155.57,155.72,22737.0,155.3012,155.3012,155.0421,155.1916,22737.0
2025-02-18 11:55:00,155.78,155.8,155.58,155.66,35870.0,155.2514,155.2713,155.0521,155.1318,35870.0
2025-02-18 12:00:00,155.62,155.66,155.39,155.5,47458.0,155.0919,155.1318,154.8627,154.9723,47458.0
2025-02-18 12:05:00,155.47,155.55,155.37,155.54,38883.0,154.9424,155.0222,154.8428,155.0122,38883.0
2025-02-18 12:10:00,155.54,155.65,155.45,155.49,35073.0,155.0122,155.1218,154.9225,154.9624,35073.0
2025-02-18 12:15:00,155.52,155.62,155.26,155.31,63889.0,154.9923,155.0919,154.7332,154.783,63889.0
2025-02-18 12:20:00,155.33,155.4,155.23,155.28,39569.0,154.8029,154.8727,154.7033,154.7531,39569.0
2025-02-18 12:25:00,155.29,155.41,155.07,155.27,51917.0,154.7631,154.8827,154.5438,154.7431,51917.0
2025-02-18 12:30:00,155.33,155.75,155.29,155.52,45750.0,154.8029,155.2215,154.7631,154.9923,45750.0
2025-02-18 12:35:00,155.59,155.59,155.2,155.25,33879.0,155.062,155.062,154.6734,154.7232,33879.0
2025-02-18 12:40:00,155.25,155.4,155.18,155.27,47228.0,154.7232,154.8727,154.6534,154.7431,47228.0
2025-02-18 12:45:00,155.22,155.47,155.13,155.33,53351.0,154.6933,154.9424,154.6036,154.8029,53351.0
2025-02-18 12:50:00,155.33,155.41,155.15,155.15,37330.0,154.8029,154.8827,154.6235,154.6235,37330.0
2025-02-18 12:55:00,155.18,155.18,154.97,155.07,48854.0,154.6534,154.6534,154.4441,154.5438,48854.0
2025-02-18 13:00:00,155.07,155.44,155.07,155.36,12428.0,154.5438,154.9125,154.5438,154.8328,12428.0
2025-02-18 13:05:00,155.36,156.01,155.36,155.82,20667.0,154.8328,155.4806,154.8328,155.2913,20667.0
2025-02-18 13:10:00,155.82,155.96,155.76,155.94,21845.0,155.2913,155.4308,155.2315,155.4109,21845.0
2025-02-18 13:15:00,155.89,155.97,155.74,155.81,15821.0,155.361,155.4407,155.2115,155.2813,15821.0
2025-02-18 13:20:00,155.78,155.91,155.72,155.9,26171.0,155.2514,155.381,155.1916,155.371,26171.0
2025-02-18 13:25:00,155.88,155.92,155.62,155.68,19669.0,155.3511,155.3909,155.0919,155.1517,19669.0
2025-02-18 13:30:00,155.63,155.69,155.58,155.67,20663.0,155.1019,155.1617,155.0521,155.1418,20663.0
2025-02-18 13:35:00,155.66,155.77,155.44,155.77,42158.0,155.1318,155.2414,154.9125,155.2414,42158.0
2025-02-18 13:40:00,155.77,155.9,155.68,155.86,20548.0,155.2414,155.371,155.1517,155.3311,20548.0
2025-02-18 13:45:00,155.81,155.94,155.74,155.9,46130.0,155.2813,155.4109,155.2115,155.371,46130.0
2025-02-18 13:50:00,155.88,156.13,155.67,155.68,42473.0,155.3511,155.6002,155.1418,155.1517,42473.0
2025-02-18 13:55:00,155.73,155.79,155.48,155.64,39396.0,155.2016,155.2614,154.9524,155.1119,39396.0
2025-02-18 14:00:00,155.63,155.78,155.58,155.61,30134.0,155.1019,155.2514,155.0521,155.082,30134.0
2025-02-18 14:05:00,155.64,155.69,155.46,155.69,25385.0,155.1119,155.1617,154.9325,155.1617,25385.0
2025-02-18 14:10:00,155.76,156.03,155.76,155.98,6628.0,155.2315,155.5005,155.2315,155.4507,6628.0
2025-02-18 14:15:00,155.94,156.03,155.82,155.83,13583.0,155.4109,155.5005,155.2913,155.3012,13583.0
2025-02-18 14:20:00,155.87,156.19,155.76,156.17,54220.0,155.3411,155.66,155.2315,155.6401,54220.0
2025-02-18 14:25:00,156.19,156.28,155.84,155.86,30227.0,155.66,155.7497,155.3112,155.3311,30227.0
2025-02-18 14:30:00,155.86,156.03,155.6,155.95,23776.0,155.3311,155.5005,155.072,155.4208,23776.0
2025-02-18 14:35:00,155.93,156.1,155.92,156.02,34193.0,155.4009,155.5703,155.3909,155.4906,34193.0
2025-02-18 14:40:00,156.06,156.11,155.95,156.02,60111.0,155.5304,155.5803,155.4208,155.4906,60111.0
2025-02-18 14:45:00,156.08,156.38,156.03,156.3,14837.0,155.5504,155.8494,155.5005,155.7696,14837.0
2025-02-18 14:50:00,156.31,156.33,156.0,156.02,20136.0,155.7796,155.7995,155.4706,155.4906,20136.0
2025-02-18 14:55:00,156.0,156.09,155.84,155.91,33446.0,155.4706,155.5603,155.3112,155.381,33446.0
2025-02-18 15:00:00,155.91,156.02,155.72,155.84,34899.0,155.381,155.4906,155.1916,155.3112,34899.0
2025-02-18 15:05:00,155.86,155.93,155.79,155.87,17661.0,155.3311,155.4009,155.2614,155.3411,17661.0
2025-02-18 15:10:00,155.88,156.16,155.84,156.1,35497.0,155.3511,155.6301,155.3112,155.5703,35497.0
2025-02-18 15:15:00,156.1,156.18,155.98,156.09,40285.0,155.5703,155.65,155.4507,155.5603,40285.0
2025-02-18 15:20:00,156.09,156.47,156.02,156.45,23472.0,155.5603,155.9391,155.4906,155.9191,23472.0
2025-02-18 15:25:00,156.5,156.51,156.12,156.17,36086.0,155.969,155.9789,155.5902,155.6401,36086.0
2025-02-18 15:30:00,156.16,156.18,156.0,156.11,84229.0,155.6301,155.65,155.4706,155.5803,84229.0
2025-02-18 15:35:00,156.11,156.34,156.09,156.28,53284.0,155.5803,155.8095,155.5603,155.7497,53284.0
2025-02-18 15:40:00,156.25,156.32,156.03,156.09,65674.0,155.7198,155.7896,155.5005,155.5603,65674.0
2025-02-18 15:45:00,156.08,156.53,156.08,156.52,89396.0,155.5504,155.9988,155.5504,155.9889,89396.0
2025-02-18 15:50:00,156.45,156.49,156.03,156.19,73184.0,155.9191,155.959,155.5005,155.66,73184.0
2025-02-18 15:55:00,156.18,156.49,156.13,156.48,199595.0,155.65,155.959,155.6002,155.949,199595.0
2025-02-19 09:30:00,156.54,157.0,155.15,155.98,102110.0,156.0088,156.4673,154.6235,155.4507,102110.0
2025-02-19 09:35:00,155.92,156.09,155.21,155.57,19963.0,155.3909,155.5603,154.6833,155.0421,19963.0
2025-02-19 09:40:00,155.78,156.23,155.55,156.09,32271.0,155.2514,155.6999,155.0222,155.5603,32271.0
2025-02-19 09:45:00,156.09,156.24,155.63,155.81,24904.0,155.5603,155.7098,155.1019,155.2813,24904.0
2025-02-19 09:50:00,155.82,156.31,155.71,156.25,26630.0,155.2913,155.7796,155.1816,155.7198,26630.0
2025-02-19 09:55:00,156.28,156.44,156.14,156.19,18053.0,155.7497,155.9092,155.6102,155.66,18053.0
2025-02-19 10:00:00,156.2,156.29,155.94,155.97,30414.0,155.67,155.7597,155.4109,155.4407,30414.0
2025-02-19 10:05:00,156.0,156.59,155.99,156.59,15471.0,155.4706,156.0586,155.4607,156.0586,15471.0
2025-02-19 10:10:00,156.56,156.6,156.16,156.22,16849.0,156.0287,156.0686,155.6301,155.6899,16849.0
2025-02-19 10:15:00,156.21,156.55,156.21,156.53,7949.0,155.6799,156.0188,155.6799,155.9988,7949.0
2025-02-19 10:20:00,156.55,157.0,156.55,156.76,36314.0,156.0188,156.4673,156.0188,156.2281,36314.0
2025-02-19 10:25:00,156.71,156.71,156.31,156.5,17137.0,156.1782,156.1782,155.7796,155.969,17137.0
2025-02-19 10:30:00,156.51,156.92,156.51,156.86,20392.0,155.9789,156.3875,155.9789,156.3277,20392.0
2025-02-19 10:35:00,156.86,156.92,156.52,156.57,29578.0,156.3277,156.3875,155.9889,156.0387,29578.0
2025-02-19 10:40:00,156.59,156.72,156.56,156.66,20197.0,156.0586,156.1882,156.0287,156.1284,20197.0
2025-02-19 10:45:00,156.7,156.95,156.58,156.95,26563.0,156.1683,156.4174,156.0487,156.4174,26563.0
2025-02-19 10:50:00,156.97,157.09,156.88,157.05,30093.0,156.4374,156.5569,156.3477,156.5171,30093.0
2025-02-19 10:55:00,157.02,157.33,156.97,157.28,28719.0,156.4872,156.7961,156.4374,156.7463,28719.0
2025-02-19 11:00:00,157.22,157.24,156.83,156.85,16014.0,156.6865,156.7064,156.2978,156.3178,16014.0
2025-02-19 11:05:00,156.85,157.57,156.85,157.28,131310.0,156.3178,157.0353,156.3178,156.7463,131310.0
2025-02-19 11:10:00,157.33,157.34,156.88,156.95,37497.0,156.7961,156.8061,156.3477,156.4174,37497.0
2025-02-19 11:15:00,156.95,157.05,156.78,156.84,34887.0,156.4174,156.5171,156.248,156.3078,34887.0
2025-02-19 11:20:00,156.76,156.79,156.35,156.39,15866.0,156.2281,156.258,155.8195,155.8593,15866.0
2025-02-19 11:25:00,156.39,156.52,156.36,156.49,23727.0,155.8593,155.9889,155.8294,155.959,23727.0
2025-02-19 11:30:00,156.49,156.64,156.47,156.58,21544.0,155.959,156.1085,155.9391,156.0487,21544.0
2025-02-19 11:35:00,156.55,156.64,156.45,156.47,10259.0,156.0188,156.1085,155.9191,155.9391,10259.0
2025-02-19 11:40:00,156.52,156.62,156.43,156.56,5634.0,155.9889,156.0885,155.8992,156.0287,5634.0
2025-02-19 11:45:00,156.62,156.62,156.26,156.29,31426.0,156.0885,156.0885,155.7298,155.7597,31426.0
2025-02-19 11:50:00,156.27,156.32,156.1,156.13,17617.0,155.7397,155.7896,155.5703,155.6002,17617.0
2025-02-19 11:55:00,156.13,156.17,155.91,156.04,16835.0,155.6002,155.6401,155.381,155.5105,16835.0
2025-02-19 12:00:00,156.12,156.31,156.12,156.26,7607.0,155.5902,155.7796,155.5902,155.7298,7607.0
2025-02-19 12:05:00,156.27,156.29,156.18,156.29,8099.0,155.7397,155.7597,155.65,155.7597,8099.0
2025-02-19 12:10:00,156.25,156.32,156.18,156.21,9269.0,155.7198,155.7896,155.65,155.6799,9269.0
2025-02-19 12:15:00,156.26,156.35,156.22,156.29,6629.0,155.7298,155.8195,155.6899,155.7597,6629.0
2025-02-19 12:20:00,156.34,156.34,156.16,156.2,12990.0,155.8095,155.8095,155.6301,155.67,12990.0
2025-02-19 12:25:00,156.16,156.22,155.99,156.22,20896.0,155.6301,155.6899,155.4607,155.6899,20896.0
2025-02-19 12:30:00,156.21,156.46,156.16,156.34,23920.0,155.6799,155.9291,155.6301,155.8095,23920.0
2025-02-19 12:35:00,156.38,156.51,156.14,156.51,16865.0,155.8494,155.9789,155.6102,155.9789,16865.0
2025-02-19 12:40:00,156.52,156.78,156.52,156.68,13619.0,155.9889,156.248,155.9889,156.1483,13619.0
2025-02-19 12:45:00,156.63,156.66,156.47,156.51,6733.0,156.0985,156.1284,155.9391,155.9789,6733.0
2025-02-19 12:50:00,156.55,156.55,156.14,156.17,31048.0,156.0188,156.0188,155.6102,155.6401,31048.0
2025-02-19 12:55:00,156.16,156.26,156.05,156.05,41890.0,155.6301,155.7298,155.5205,155.5205,41890.0
2025-02-19 13:00:00,156.09,156.17,156.05,156.11,11535.0,155.5603,155.6401,155.5205,155.5803,11535.0
2025-02-19 13:05:00,156.09,156.33,156.05,156.25,20667.0,155.5603,155.7995,155.5205,155.7198,20667.0
2025-02-19 13:10:00,156.26,156.26,156.07,156.17,15296.0,155.7298,155.7298,155.5404,155.6401,15296.0
2025-02-19 13:15:00,156.18,156.4,156.17,156.19,39851.0,155.65,155.8693,155.6401,155.66,39851.0
2025-02-19 13:20:00,156.19,156.28,156.08,156.17,31785.0,155.66,155.7497,155.5504,155.6401,31785.0
2025-02-19 13:25:00,156.19,156.25,156.16,156.22,14081.0,155.66,155.7198,155.6301,155.6899,14081.0
2025-02-19 13:30:00,156.24,156.26,156.16,156.25,10671.0,155.7098,155.7298,155.6301,155.7198,10671.0
2025-02-19 13:35:00,156.24,156.44,156.22,156.44,15126.0,155.7098,155.9092,155.6899,155.9092,15126.0
2025-02-19 13:40:00,156.44,156.55,156.37,156.55,18405.0,155.9092,156.0188,155.8394,156.0188,18405.0
2025-02-19 13:45:00,156.59,156.63,156.48,156.56,14341.0,156.0586,156.0985,155.949,156.0287,14341.0
2025-02-19 13:50:00,156.61,156.62,156.48,156.62,10831.0,156.0786,156.0885,155.949,156.0885,10831.0
2025-02-19 13:55:00,156.62,156.7,156.49,156.51,19577.0,156.0885,156.1683,155.959,155.9789,19577.0
2025-02-19 14:00:00,156.52,156.71,156.51,156.68,23686.0,155.9889,156.1782,155.9789,156.1483,23686.0
2025-02-19 14:05:00,156.69,156.79,156.6,156.77,29726.0,156.1583,156.258,156.0686,156.238,29726.0
2025-02-19 14:10:00,156.79,156.95,156.71,156.95,19148.0,156.258,156.4174,156.1782,156.4174,19148.0
2025-02-19 14:15:00,157.01,157.11,156.97,157.1,19028.0,156.4772,156.5769,156.4374,156.5669,19028.0
2025-02-19 14:20:00,157.1,157.14,156.87,156.88,23660.0,156.5669,156.6068,156.3377,156.3477,23660.0
2025-02-19 14:25:00,156.91,156.95,156.8,156.84,21831.0,156.3776,156.4174,156.2679,156.3078,21831.0
2025-02-19 14:30:00,156.84,156.94,156.82,156.86,31490.0,156.3078,156.4075,156.2879,156.3277,31490.0
2025-02-19 14:35:00,156.83,156.86,156.65,156.69,45058.0,156.2978,156.3277,156.1184,156.1583,45058.0
2025-02-19 14:40:00,156.71,156.89,156.6,156.89,51400.0,156.1782,156.3576,156.0686,156.3576,51400.0
2025-02-19 14:45:00,156.9,156.9,156.63,156.64,31069.0,156.3676,156.3676,156.0985,156.1085,31069.0
2025-02-19 14:50:00,156.64,156.73,156.53,156.66,51970.0,156.1085,156.1982,155.9988,156.1284,51970.0
2025-02-19 14:55:00,156.69,156.97,156.69,156.92,16214.0,156.1583,156.4374,156.1583,156.3875,16214.0
2025-02-19 15:00:00,156.87,156.93,156.66,156.68,19802.0,156.3377,156.3975,156.1284,156.1483,19802.0
2025-02-19 15:05:00,156.68,156.79,156.6,156.65,32688.0,156.1483,156.258,156.0686,156.1184,32688.0
2025-02-19 15:10:00,156.65,156.73,156.51,156.59,35472.0,156.1184,156.1982,155.9789,156.0586,35472.0
2025-02-19 15:15:00,156.6,156.72,156.53,156.56,38234.0,156.0686,156.1882,155.9988,156.0287,38234.0
2025-02-19 15:20:00,156.54,156.74,156.48,156.5,33386.0,156.0088,156.2081,155.949,155.969,33386.0
2025-02-19 15:25:00,156.5,156.61,156.44,156.59,27499.0,155.969,156.0786,155.9092,156.0586,27499.0
2025-02-19 15:30:00,156.58,156.76,156.58,156.71,32867.0,156.0487,156.2281,156.0487,156.1782,32867.0
2025-02-19 15:35:00,156.71,156.97,156.7,156.83,35639.0,156.1782,156.4374,156.1683,156.2978,35639.0
2025-02-19 15:40:00,156.83,157.06,156.74,157.05,51682.0,156.2978,156.5271,156.2081,156.5171,51682.0
2025-02-19 15:45:00,157.05,157.35,156.99,157.08,76486.0,156.5171,156.8161,156.4573,156.547,76486.0
2025-02-19 15:50:00,157.15,157.15,156.77,156.85,114447.0,156.6167,156.6167,156.238,156.3178,114447.0
2025-02-19 15:55:00,156.83,157.1,156.57,156.6,364110.0,156.2978,156.5669,156.0387,156.0686,364110.0
2025-02-20 09:30:00,156.64,156.64,155.78,156.3,71706.0,156.1085,156.1085,155.2514,155.7696,71706.0
2025-02-20 09:35:00,156.43,156.94,156.42,156.79,21995.0,155.8992,156.4075,155.8892,156.258,21995.0
2025-02-20 09:40:00,156.82,156.93,156.41,156.72,32797.0,156.2879,156.3975,155.8793,156.1882,32797.0
2025-02-20 09:45:00,156.74,157.05,156.3,156.92,24510.0,156.2081,156.5171,155.7696,156.3875,24510.0
2025-02-20 09:50:00,156.88,157.39,156.87,157.13,47015.0,156.3477,156.8559,156.3377,156.5968,47015.0
2025-02-20 09:55:00,157.2,157.45,157.11,157.34,21665.0,156.6666,156.9157,156.5769,156.8061,21665.0
2025-02-20 10:00:00,157.38,157.65,157.21,157.59,68212.0,156.846,157.115,156.6765,157.0553,68212.0
2025-02-20 10:05:00,157.59,157.59,157.36,157.38,55474.0,157.0553,157.0553,156.826,156.846,55474.0
2025-02-20 10:10:00,157.38,157.69,157.19,157.61,46247.0,156.846,157.1549,156.6566,157.0752,46247.0
2025-02-20 10:15:00,157.66,157.67,157.39,157.47,51579.0,157.125,157.135,156.8559,156.9357,51579.0
2025-02-20 10:20:00,157.46,157.5,157.17,157.43,35459.0,156.9257,156.9656,156.6367,156.8958,35459.0
2025-02-20 10:25:00,157.4,157.63,157.4,157.59,50518.0,156.8659,157.0951,156.8659,157.0553,50518.0
2025-02-20 10:30:00,157.66,158.05,157.62,157.9,31498.0,157.125,157.5137,157.0852,157.3642,31498.0
2025-02-20 10:35:00,157.87,158.0,157.64,157.81,54595.0,157.3343,157.4639,157.1051,157.2745,54595.0
2025-02-20 10:40:00,157.79,158.03,157.76,158.0,57583.0,157.2546,157.4938,157.2247,157.4639,57583.0
2025-02-20 10:45:00,157.96,158.06,157.79,158.0,35397.0,157.424,157.5237,157.2546,157.4639,35397.0
2025-02-20 10:50:00,158.0,158.06,157.91,158.0,63060.0,157.4639,157.5237,157.3742,157.4639,63060.0
2025-02-20 10:55:00,157.96,158.04,157.89,157.97,36887.0,157.424,157.5037,157.3542,157.434,36887.0
2025-02-20 11:00:00,157.95,157.98,157.81,157.87,33021.0,157.414,157.4439,157.2745,157.3343,33021.0
2025-02-20 11:05:00,157.87,158.0,157.66,157.95,46361.0,157.3343,157.4639,157.125,157.414,46361.0
2025-02-20 11:10:00,157.97,158.0,157.83,157.92,49909.0,157.434,157.4639,157.2944,157.3841,49909.0
2025-02-20 11:15:00,157.89,157.99,157.75,157.77,47883.0,157.3542,157.4539,157.2147,157.2346,47883.0
2025-02-20 11:20:00,157.81,158.0,157.67,157.95,47271.0,157.2745,157.4639,157.135,157.414,47271.0
2025-02-20 11:25:00,157.95,158.0,157.81,157.86,61475.0,157.414,157.4639,157.2745,157.3243,61475.0
2025-02-20 11:30:00,157.86,157.86,157.66,157.66,17830.0,157.3243,157.3243,157.125,157.125,17830.0
2025-02-20 11:35:00,157.66,157.66,157.34,157.48,21343.0,157.125,157.125,156.8061,156.9456,21343.0
2025-02-20 11:40:00,157.47,157.7,157.4,157.67,28755.0,156.9357,157.1649,156.8659,157.135,28755.0
2025-02-20 11:45:00,157.71,157.98,157.68,157.91,32094.0,157.1748,157.4439,157.1449,157.3742,32094.0
2025-02-20 11:50:00,157.94,157.97,157.77,157.78,89485.0,157.4041,157.434,157.2346,157.2446,89485.0
2025-02-20 11:55:00,157.78,157.95,157.76,157.94,20310.0,157.2446,157.414,157.2247,157.4041,20310.0
2025-02-20 12:00:00,157.94,157.94,157.75,157.77,26614.0,157.4041,157.4041,157.2147,157.2346,26614.0
2025-02-20 12:05:00,157.77,157.96,157.74,157.94,25131.0,157.2346,157.424,157.2047,157.4041,25131.0
2025-02-20 12:10:00,157.96,157.96,157.88,157.92,23122.0,157.424,157.424,157.3443,157.3841,23122.0
2025-02-20 12:15:00,157.91,157.91,157.72,157.77,21230.0,157.3742,157.3742,157.1848,157.2346,21230.0
2025-02-20 12:20:00,157.76,157.86,157.75,157.77,25758.0,157.2247,157.3243,157.2147,157.2346,25758.0
2025-02-20 12:25:00,157.75,157.83,157.71,157.81,15559.0,157.2147,157.2944,157.1748,157.2745,15559.0
2025-02-20 12:30:00,157.82,157.82,157.74,157.81,14879.0,157.2845,157.2845,157.2047,157.2745,14879.0
2025-02-20 12:35:00,157.8,157.82,157.58,157.61,23030.0,157.2645,157.2845,157.0453,157.0752,23030.0
2025-02-20 12:40:00,157.61,157.72,157.58,157.72,16926.0,157.0752,157.1848,157.0453,157.1848,16926.0
2025-02-20 12:45:00,157.73,157.81,157.61,157.66,18461.0,157.1948,157.2745,157.0752,157.125,18461.0
2025-02-20 12:50:00,157.67,157.69,157.58,157.59,11407.0,157.135,157.1549,157.0453,157.0553,11407.0
2025-02-20 12:55:00,157.62,157.7,157.57,157.6,33586.0,157.0852,157.1649,157.0353,157.0652,33586.0
2025-02-20 13:00:00,157.61,157.64,157.4,157.41,25172.0,157.0752,157.1051,156.8659,156.8759,25172.0
2025-02-20 13:05:00,157.45,157.5,157.27,157.34,9924.0,156.9157,156.9656,156.7363,156.8061,9924.0
2025-02-20 13:10:00,157.34,157.48,157.32,157.46,16269.0,156.8061,156.9456,156.7862,156.9257,16269.0
2025-02-20 13:15:00,157.46,157.46,157.13,157.2,20215.0,156.9257,156.9257,156.5968,156.6666,20215.0
2025-02-20 13:20:00,157.18,157.2,156.92,156.92,18937.0,156.6466,156.6666,156.3875,156.3875,18937.0
2025-02-20 13:25:00,156.89,156.9,156.7,156.72,24139.0,156.3576,156.3676,156.1683,156.1882,24139.0
2025-02-20 13:30:00,156.72,156.97,156.65,156.97,36968.0,156.1882,156.4374,156.1184,156.4374,36968.0
2025-02-20 13:35:00,156.97,157.02,156.79,157.01,19636.0,156.4374,156.4872,156.258,156.4772,19636.0
2025-02-20 13:40:00,156.97,157.26,156.9,157.26,22353.0,156.4374,156.7264,156.3676,156.7264,22353.0
2025-02-20 13:45:00,157.3,157.38,157.22,157.26,11603.0,156.7662,156.846,156.6865,156.7264,11603.0
2025-02-20 13:50:00,157.26,157.32,157.18,157.3,15505.0,156.7264,156.7862,156.6466,156.7662,15505.0
2025-02-20 13:55:00,157.27,157.35,157.23,157.24,16270.0,156.7363,156.8161,156.6965,156.7064,16270.0
2025-02-20 14:00:00,157.23,157.31,157.22,157.27,6450.0,156.6965,156.7762,156.6865,156.7363,6450.0
2025-02-20 14:05:00,157.27,157.33,157.21,157.32,21850.0,156.7363,156.7961,156.6765,156.7862,21850.0
2025-02-20 14:10:00,157.36,157.45,157.03,157.03,22472.0,156.826,156.9157,156.4972,156.4972,22472.0
2025-02-20 14:15:00,157.07,157.19,156.99,157.14,35638.0,156.537,156.6566,156.4573,156.6068,35638.0
2025-02-20 14:20:00,157.11,157.27,157.11,157.21,15520.0,156.5769,156.7363,156.5769,156.6765,15520.0
2025-02-20 14:25:00,157.19,157.5,157.19,157.42,17634.0,156.6566,156.9656,156.6566,156.8858,17634.0
2025-02-20 14:30:00,157.45,157.45,157.16,157.16,17244.0,156.9157,156.9157,156.6267,156.6267,17244.0
2025-02-20 14:35:00,157.18,157.35,157.18,157.34,18113.0,156.6466,156.8161,156.6466,156.8061,18113.0
2025-02-20 14:40:00,157.34,157.39,157.25,157.25,22531.0,156.8061,156.8559,156.7164,156.7164,22531.0
2025-02-20 14:45:00,157.27,157.29,157.11,157.24,29039.0,156.7363,156.7563,156.5769,156.7064,29039.0
2025-02-20 14:50:00,157.24,157.41,157.23,157.4,32300.0,156.7064,156.8759,156.6965,156.8659,32300.0
2025-02-20 14:55:00,157.41,157.52,157.39,157.4,24403.0,156.8759,156.9855,156.8559,156.8659,24403.0
2025-02-20 15:00:00,157.43,157.59,157.35,157.58,37625.0,156.8958,157.0553,156.8161,157.0453,37625.0
2025-02-20 15:05:00,157.57,157.93,157.57,157.9,24227.0,157.0353,157.3941,157.0353,157.3642,24227.0
2025-02-20 15:10:00,157.9,157.95,157.66,157.7,72520.0,157.3642,157.414,157.125,157.1649,72520.0
2025-02-20 15:15:00,157.65,157.72,157.49,157.7,26659.0,157.115,157.1848,156.9556,157.1649,26659.0
2025-02-20 15:20:00,157.7,157.9,157.64,157.85,35617.0,157.1649,157.3642,157.1051,157.3144,35617.0
2025-02-20 15:25:00,157.83,157.96,157.63,157.71,70995.0,157.2944,157.424,157.0951,157.1748,70995.0
2025-02-20 15:30:00,157.7,157.71,157.44,157.7,27811.0,157.1649,157.1748,156.9058,157.1649,27811.0
2025-02-20 15:35:00,157.66,157.66,157.43,157.63,34290.0,157.125,157.125,156.8958,157.0951,34290.0
2025-02-20 15:40:00,157.63,157.74,157.59,157.71,49057.0,157.0951,157.2047,157.0553,157.1748,49057.0
2025-02-20 15:45:00,157.71,158.2,157.67,158.2,101157.0,157.1748,157.6632,157.135,157.6632,101157.0
2025-02-20 15:50:00,158.29,158.45,157.85,157.89,69881.0,157.7529,157.9123,157.3144,157.3542,69881.0
2025-02-20 15:55:00,157.92,158.12,157.19,157.4,367404.0,157.3841,157.5835,156.6566,156.8659,367404.0
2025-02-21 09:30:00,157.78,157.94,157.6,157.65,108745.0,157.2446,157.4041,157.0652,157.115,108745.0
2025-02-21 09:35:00,157.96,159.39,157.66,159.25,22965.0,157.424,158.8491,157.125,158.7096,22965.0
2025-02-21 09:40:00,159.27,159.74,159.1,159.48,17855.0,158.7296,159.198,158.5601,158.9388,17855.0
2025-02-21 09:45:00,159.49,159.95,159.4,159.55,23274.0,158.9488,159.4072,158.8591,159.0086,23274.0
2025-02-21 09:50:00,159.55,160.06,159.4,160.0,23217.0,159.0086,159.5169,158.8591,159.4571,23217.0
2025-02-21 09:55:00,159.95,160.04,159.5,159.88,20521.0,159.4072,159.4969,158.9588,159.3375,20521.0
2025-02-21 10:00:00,159.62,159.62,159.32,159.5,17145.0,159.0784,159.0784,158.7794,158.9588,17145.0
2025-02-21 10:05:00,159.54,159.95,159.42,159.82,20200.0,158.9986,159.4072,158.879,159.2777,20200.0
2025-02-21 10:10:00,159.82,160.19,159.81,159.92,17802.0,159.2777,159.6464,159.2677,159.3773,17802.0
2025-02-21 10:15:00,159.85,160.23,159.74,160.13,16363.0,159.3076,159.6863,159.198,159.5866,16363.0
2025-02-21 10:20:00,160.11,160.26,159.87,160.06,32442.0,159.5667,159.7162,159.3275,159.5169,32442.0
2025-02-21 10:25:00,160.06,160.26,159.95,160.15,12795.0,159.5169,159.7162,159.4072,159.6066,12795.0
2025-02-21 10:30:00,160.14,160.2,159.68,159.68,34439.0,159.5966,159.6564,159.1382,159.1382,34439.0
2025-02-21 10:35:00,159.82,160.0,158.57,158.57,31439.0,159.2777,159.4571,158.0319,158.0319,31439.0
2025-02-21 10:40:00,158.76,159.12,158.73,159.09,5597.0,158.2213,158.5801,158.1914,158.5502,5597.0
2025-02-21 10:45:00,159.09,159.36,159.07,159.15,10072.0,158.5502,158.8192,158.5302,158.61,10072.0
2025-02-21 10:50:00,159.2,159.45,158.97,159.28,16619.0,158.6598,158.9089,158.4306,158.7395,16619.0
2025-02-21 10:55:00,159.31,159.65,159.1,159.28,19330.0,158.7694,159.1083,158.5601,158.7395,19330.0
2025-02-21 11:00:00,159.39,160.01,159.39,159.88,14006.0,158.8491,159.467,158.8491,159.3375,14006.0
2025-02-21 11:05:00,159.91,159.97,159.63,159.64,9464.0,159.3674,159.4272,159.0883,159.0983,9464.0
2025-02-21 11:10:00,159.67,159.68,159.31,159.48,8712.0,159.1282,159.1382,158.7694,158.9388,8712.0
2025-02-21 11:15:00,159.5,159.56,159.13,159.37,9304.0,158.9588,159.0186,158.59,158.8292,9304.0
2025-02-21 11:20:00,159.42,159.46,159.19,159.23,9701.0,158.879,158.9189,158.6498,158.6897,9701.0
2025-02-21 11:25:00,159.26,159.33,159.12,159.25,7680.0,158.7196,158.7893,158.5801,158.7096,7680.0
2025-02-21 11:30:00,159.25,159.28,159.16,159.21,4322.0,158.7096,158.7395,158.6199,158.6698,4322.0
2025-02-21 11:35:00,159.25,159.36,159.16,159.31,11313.0,158.7096,158.8192,158.6199,158.7694,11313.0
2025-02-21 11:40:00,159.32,159.39,159.28,159.3,15117.0,158.7794,158.8491,158.7395,158.7595,15117.0
2025-02-21 11:45:00,159.31,159.37,159.19,159.19,11598.0,158.7694,158.8292,158.6498,158.6498,11598.0
2025-02-21 11:50:00,159.2,159.41,159.11,159.31,23446.0,158.6598,158.8691,158.5701,158.7694,23446.0
2025-02-21 11:55:00,159.28,159.45,159.14,159.41,14990.0,158.7395,158.9089,158.6,158.8691,14990.0
2025-02-21 12:00:00,159.38,159.41,159.18,159.31,10878.0,158.8392,158.8691,158.6399,158.7694,10878.0
2025-02-21 12:05:00,159.31,159.39,159.3,159.34,3647.0,158.7694,158.8491,158.7595,158.7993,3647.0
2025-02-21 12:10:00,159.34,159.69,159.33,159.68,9880.0,158.7993,159.1481,158.7893,159.1382,9880.0
2025-02-21 12:15:00,159.73,159.77,159.59,159.7,17531.0,159.188,159.2279,159.0485,159.1581,17531.0
2025-02-21 12:20:00,159.62,159.75,159.57,159.63,11538.0,159.0784,159.2079,159.0285,159.0883,11538.0
2025-02-21 12:25:00,159.63,159.74,159.53,159.57,19978.0,159.0883,159.198,158.9887,159.0285,19978.0
2025-02-21 12:30:00,159.56,159.65,159.52,159.65,4164.0,159.0186,159.1083,158.9787,159.1083,4164.0
2025-02-21 12:35:00,159.6,159.72,159.58,159.62,12794.0,159.0584,159.178,159.0385,159.0784,12794.0
2025-02-21 12:40:00,159.6,159.85,159.53,159.72,11730.0,159.0584,159.3076,158.9887,159.178,11730.0
2025-02-21 12:45:00,159.75,159.75,159.55,159.63,11251.0,159.2079,159.2079,159.0086,159.0883,11251.0
2025-02-21 12:50:00,159.53,159.68,159.48,159.52,28251.0,158.9887,159.1382,158.9388,158.9787,28251.0
2025-02-21 12:55:00,159.5,159.52,159.38,159.43,16392.0,158.9588,158.9787,158.8392,158.889,16392.0
2025-02-21 13:00:00,159.42,159.44,159.19,159.23,12571.0,158.879,158.899,158.6498,158.6897,12571.0
2025-02-21 13:05:00,159.23,159.27,158.99,159.02,43911.0,158.6897,158.7296,158.4505,158.4804,43911.0
2025-02-21 13:10:00,159.07,159.3,159.0,159.18,44312.0,158.5302,158.7595,158.4605,158.6399,44312.0
2025-02-21 13:15:00,159.19,159.28,159.14,159.27,14031.0,158.6498,158.7395,158.6,158.7296,14031.0
2025-02-21 13:20:00,159.19,159.22,158.91,158.93,22388.0,158.6498,158.6797,158.3708,158.3907,22388.0
2025-02-21 13:25:00,158.9,159.03,158.89,158.91,36058.0,158.3608,158.4904,158.3508,158.3708,36058.0
2025-02-21 13:30:00,158.91,159.26,158.86,159.25,38511.0,158.3708,158.7196,158.3209,158.7096,38511.0
2025-02-21 13:35:00,159.29,159.67,159.27,159.63,13522.0,158.7495,159.1282,158.7296,159.0883,13522.0
2025-02-21 13:40:00,159.67,160.06,159.57,159.83,32283.0,159.1282,159.5169,159.0285,159.2877,32283.0
2025-02-21 13:45:00,159.87,160.06,159.63,159.63,32358.0,159.3275,159.5169,159.0883,159.0883,32358.0
2025-02-21 13:50:00,159.64,159.67,159.4,159.47,23685.0,159.0983,159.1282,158.8591,158.9289,23685.0
2025-02-21 13:55:00,159.47,159.56,159.13,159.2,36195.0,158.9289,159.0186,158.59,158.6598,36195.0
2025-02-21 14:00:00,159.2,159.44,159.15,159.23,8354.0,158.6598,158.899,158.61,158.6897,8354.0
2025-02-21 14:05:00,159.29,159.74,159.18,159.74,38128.0,158.7495,159.198,158.6399,159.198,38128.0
2025-02-21 14:10:00,159.83,160.27,159.74,160.23,8537.0,159.2877,159.7262,159.198,159.6863,8537.0
2025-02-21 14:15:00,160.16,160.27,160.06,160.06,8761.0,159.6165,159.7262,159.5169,159.5169,8761.0
2025-02-21 14:20:00,160.06,160.39,159.99,160.34,12128.0,159.5169,159.8458,159.4471,159.7959,12128.0
2025-02-21 14:25:00,160.38,160.61,160.27,160.53,15998.0,159.8358,160.065,159.7262,159.9853,15998.0
2025-02-21 14:30:00,160.52,160.71,160.44,160.7,21486.0,159.9753,160.1647,159.8956,160.1547,21486.0
2025-02-21 14:35:00,160.7,160.74,160.42,160.6,37014.0,160.1547,160.1946,159.8756,160.055,37014.0
2025-02-21 14:40:00,160.66,160.73,160.49,160.71,7317.0,160.1148,160.1846,159.9454,160.1647,7317.0
2025-02-21 14:45:00,160.7,160.79,160.64,160.73,16399.0,160.1547,160.2444,160.0949,160.1846,16399.0
2025-02-21 14:50:00,160.67,160.8,160.66,160.7,10188.0,160.1248,160.2544,160.1148,160.1547,10188.0
2025-02-21 14:55:00,160.7,160.91,160.69,160.84,9043.0,160.1547,160.364,160.1447,160.2942,9043.0
2025-02-21 15:00:00,160.77,160.84,160.65,160.67,9280.0,160.2245,160.2942,160.1049,160.1248,9280.0
2025-02-21 15:05:00,160.68,160.68,160.41,160.5,14134.0,160.1348,160.1348,159.8657,159.9554,14134.0
2025-02-21 15:10:00,160.44,160.48,160.22,160.46,10739.0,159.8956,159.9354,159.6763,159.9155,10739.0
2025-02-21 15:15:00,160.46,160.47,160.22,160.41,18116.0,159.9155,159.9255,159.6763,159.8657,18116.0
2025-02-21 15:20:00,160.4,160.62,160.3,160.56,13279.0,159.8557,160.075,159.7561,160.0152,13279.0
2025-02-21 15:25:00,160.59,160.62,160.49,160.52,8137.0,160.0451,160.075,159.9454,159.9753,8137.0
2025-02-21 15:30:00,160.56,160.7,160.51,160.59,11354.0,160.0152,160.1547,159.9653,160.0451,11354.0
2025-02-21 15:35:00,160.56,160.82,160.56,160.8,14696.0,160.0152,160.2743,160.0152,160.2544,14696.0
2025-02-21 15:40:00,160.8,160.89,160.6,160.68,18349.0,160.2544,160.3441,160.055,160.1348,18349.0
2025-02-21 15:45:00,160.68,160.84,160.51,160.8,27370.0,160.1348,160.2942,159.9653,160.2544,27370.0
2025-02-21 15:50:00,160.84,160.9,160.29,160.37,41430.0,160.2942,160.354,159.7461,159.8258,41430.0
2025-02-21 15:55:00,160.38,160.62,160.25,160.46,141907.0,159.8358,160.075,159.7062,159.9155,141907.0
2025-02-24 09:30:00,162.08,162.08,161.07,161.97,49775.0,161.53,161.53,160.5234,161.4204,49775.0
2025-02-24 09:35:00,161.57,161.57,160.82,161.17,20839.0,161.0217,161.0217,160.2743,160.6231,20839.0
2025-02-24 09:40:00,161.11,161.75,161.05,161.67,18038.0,160.5633,161.2011,160.5035,161.1214,18038.0
2025-02-24 09:45:00,161.56,161.82,161.43,161.72,16819.0,161.0118,161.2709,160.8822,161.1712,16819.0
2025-02-24 09:50:00,161.72,162.34,161.64,162.34,44488.0,161.1712,161.7891,161.0915,161.7891,44488.0
2025-02-24 09:55:00,162.18,162.79,162.11,162.57,19103.0,161.6297,162.2376,161.5599,162.0184,19103.0
2025-02-24 10:00:00,162.63,162.74,162.08,162.74,17780.0,162.0782,162.1878,161.53,162.1878,17780.0
2025-02-24 10:05:00,162.64,163.2,162.63,163.12,27992.0,162.0881,162.6462,162.0782,162.5665,27992.0
2025-02-24 10:10:00,163.11,163.36,162.88,163.08,52989.0,162.5565,162.8057,162.3273,162.5266,52989.0
2025-02-24 10:15:00,163.08,163.26,162.9,162.9,21828.0,162.5266,162.706,162.3472,162.3472,21828.0
2025-02-24 10:20:00,162.97,163.4,162.86,163.12,20040.0,162.417,162.8455,162.3074,162.5665,20040.0
2025-02-24 10:25:00,163.07,163.67,163.05,163.52,20818.0,162.5167,163.1146,162.4967,162.9651,20818.0
2025-02-24 10:30:00,163.52,163.72,163.24,163.24,33899.0,162.9651,163.1645,162.6861,162.6861,33899.0
2025-02-24 10:35:00,163.21,163.37,162.96,163.28,46170.0,162.6562,162.8156,162.407,162.7259,46170.0
2025-02-24 10:40:00,163.27,164.25,163.22,163.92,20406.0,162.716,163.6927,162.6661,163.3638,20406.0
2025-02-24 10:45:00,163.98,164.24,163.67,164.18,25570.0,163.4236,163.6827,163.1146,163.6229,25570.0
2025-02-24 10:50:00,164.19,164.45,164.0,164.44,18659.0,163.6329,163.892,163.4435,163.882,18659.0
2025-02-24 10:55:00,164.39,164.57,164.35,164.47,18654.0,163.8322,164.0116,163.7923,163.9119,18654.0
2025-02-24 11:00:00,164.45,164.54,163.93,164.08,23740.0,163.892,163.9817,163.3737,163.5232,23740.0
2025-02-24 11:05:00,164.14,164.2,163.87,163.87,19148.0,163.583,163.6428,163.3139,163.3139,19148.0
2025-02-24 11:10:00,163.81,163.84,163.69,163.72,8034.0,163.2541,163.284,163.1346,163.1645,8034.0
2025-02-24 11:15:00,163.75,163.85,163.45,163.55,12272.0,163.1944,163.294,162.8954,162.995,12272.0
2025-02-24 11:20:00,163.55,163.72,163.5,163.72,31692.0,162.995,163.1645,162.9452,163.1645,31692.0
2025-02-24 11:25:00,163.7,164.0,163.58,163.8,17308.0,163.1445,163.4435,163.0249,163.2442,17308.0
2025-02-24 11:30:00,163.76,163.98,163.76,163.89,9294.0,163.2043,163.4236,163.2043,163.3339,9294.0
2025-02-24 11:35:00,163.89,163.89,163.64,163.64,11422.0,163.3339,163.3339,163.0847,163.0847,11422.0
2025-02-24 11:40:00,163.69,163.84,163.2,163.28,17475.0,163.1346,163.284,162.6462,162.7259,17475.0
2025-02-24 11:45:00,163.2,164.27,163.2,164.27,18406.0,162.6462,163.7126,162.6462,163.7126,18406.0
2025-02-24 11:50:00,164.25,164.41,164.1,164.33,23946.0,163.6927,163.8521,163.5432,163.7724,23946.0
2025-02-24 11:55:00,164.27,164.33,163.94,164.04,17917.0,163.7126,163.7724,163.3837,163.4834,17917.0
2025-02-24 12:00:00,164.01,164.06,163.85,163.94,7733.0,163.4535,163.5033,163.294,163.3837,7733.0
2025-02-24 12:05:00,163.96,164.06,163.85,164.03,9815.0,163.4036,163.5033,163.294,163.4734,9815.0
2025-02-24 12:10:00,164.03,164.13,163.96,164.03,12888.0,163.4734,163.5731,163.4036,163.4734,12888.0
2025-02-24 12:15:00,164.03,164.5,163.93,164.48,33053.0,163.4734,163.9418,163.3737,163.9219,33053.0
2025-02-24 12:20:00,164.48,164.8,164.43,164.72,27456.0,163.9219,164.2408,163.872,164.1611,27456.0
2025-02-24 12:25:00,164.72,164.82,164.43,164.51,21933.0,164.1611,164.2607,163.872,163.9518,21933.0
2025-02-24 12:30:00,164.44,164.63,164.25,164.49,33232.0,163.882,164.0714,163.6927,163.9318,33232.0
2025-02-24 12:35:00,164.43,164.53,164.31,164.41,7968.0,163.872,163.9717,163.7524,163.8521,7968.0
2025-02-24 12:40:00,164.4,164.4,164.14,164.21,10401.0,163.8421,163.8421,163.583,163.6528,10401.0
2025-02-24 12:45:00,164.31,164.32,164.12,164.17,12710.0,163.7524,163.7624,163.5631,163.6129,12710.0
2025-02-24 12:50:00,164.17,164.22,163.73,163.78,22273.0,163.6129,163.6628,163.1744,163.2242,22273.0
2025-02-24 12:55:00,163.83,163.87,163.63,163.87,33994.0,163.2741,163.3139,163.0748,163.3139,33994.0
2025-02-24 13:00:00,163.95,164.05,163.83,163.99,18362.0,163.3937,163.4933,163.2741,163.4335,18362.0
2025-02-24 13:05:00,164.05,164.12,163.9,164.0,21359.0,163.4933,163.5631,163.3438,163.4435,21359.0
2025-02-24 13:10:00,164.0,164.02,163.67,163.79,17520.0,163.4435,163.4634,163.1146,163.2342,17520.0
2025-02-24 13:15:00,163.78,163.93,163.71,163.87,7175.0,163.2242,163.3737,163.1545,163.3139,7175.0
2025-02-24 13:20:00,163.88,163.93,163.74,163.84,13623.0,163.3239,163.3737,163.1844,163.284,13623.0
2025-02-24 13:25:00,163.88,164.11,163.79,163.81,14648.0,163.3239,163.5531,163.2342,163.2541,14648.0
2025-02-24 13:30:00,163.86,164.02,163.78,164.01,15480.0,163.304,163.4634,163.2242,163.4535,15480.0
2025-02-24 13:35:00,164.0,164.01,163.76,163.87,20194.0,163.4435,163.4535,163.2043,163.3139,20194.0
2025-02-24 13:40:00,163.89,163.99,163.63,163.7,8485.0,163.3339,163.4335,163.0748,163.1445,8485.0
2025-02-24 13:45:00,163.74,163.74,163.5,163.57,7771.0,163.1844,163.1844,162.9452,163.015,7771.0
2025-02-24 13:50:00,163.53,163.64,163.45,163.53,13006.0,162.9751,163.0847,162.8954,162.9751,13006.0
2025-02-24 13:55:00,163.48,163.64,163.47,163.61,20311.0,162.9253,163.0847,162.9153,163.0548,20311.0
2025-02-24 14:00:00,163.67,163.96,163.63,163.92,17048.0,163.1146,163.4036,163.0748,163.3638,17048.0
2025-02-24 14:05:00,163.96,164.25,163.84,164.19,20670.0,163.4036,163.6927,163.284,163.6329,20670.0
2025-02-24 14:10:00,164.17,164.35,164.16,164.27,16856.0,163.6129,163.7923,163.603,163.7126,16856.0
2025-02-24 14:15:00,164.27,164.66,164.25,164.66,37678.0,163.7126,164.1013,163.6927,164.1013,37678.0
2025-02-24 14:20:00,164.63,164.66,164.47,164.6,27759.0,164.0714,164.1013,163.9119,164.0415,27759.0
2025-02-24 14:25:00,164.55,164.7,164.48,164.51,37332.0,163.9916,164.1411,163.9219,163.9518,37332.0
2025-02-24 14:30:00,164.55,164.94,164.48,164.86,19411.0,163.9916,164.3803,163.9219,164.3006,19411.0
2025-02-24 14:35:00,164.86,164.93,164.8,164.86,46210.0,164.3006,164.3703,164.2408,164.3006,46210.0
2025-02-24 14:40:00,164.83,164.88,164.52,164.55,31357.0,164.2707,164.3205,163.9617,163.9916,31357.0
2025-02-24 14:45:00,164.56,164.63,164.4,164.5,14213.0,164.0016,164.0714,163.8421,163.9418,14213.0
2025-02-24 14:50:00,164.5,164.79,164.46,164.79,18972.0,163.9418,164.2308,163.9019,164.2308,18972.0
2025-02-24 14:55:00,164.75,164.86,164.62,164.78,16118.0,164.191,164.3006,164.0614,164.2209,16118.0
2025-02-24 15:00:00,164.79,164.8,164.64,164.8,19357.0,164.2308,164.2408,164.0813,164.2408,19357.0
2025-02-24 15:05:00,164.79,165.2,164.74,165.12,24220.0,164.2308,164.6394,164.181,164.5597,24220.0
2025-02-24 15:10:00,165.11,165.24,165.07,165.17,26190.0,164.5497,164.6793,164.5099,164.6095,26190.0
2025-02-24 15:15:00,165.15,165.15,164.8,165.09,38664.0,164.5896,164.5896,164.2408,164.5298,38664.0
2025-02-24 15:20:00,165.09,165.45,165.02,165.45,51377.0,164.5298,164.8886,164.46,164.8886,51377.0
2025-02-24 15:25:00,165.44,165.52,165.18,165.42,41863.0,164.8786,164.9583,164.6195,164.8587,41863.0
2025-02-24 15:30:00,165.45,165.5,165.31,165.34,38898.0,164.8886,164.9384,164.7491,164.779,38898.0
2025-02-24 15:35:00,165.37,165.48,165.18,165.24,77876.0,164.8089,164.9185,164.6195,164.6793,77876.0
2025-02-24 15:40:00,165.24,165.28,165.04,165.18,34138.0,164.6793,164.7192,164.48,164.6195,34138.0
2025-02-24 15:45:00,165.15,165.33,164.95,165.28,51598.0,164.5896,164.769,164.3903,164.7192,51598.0
2025-02-24 15:50:00,165.3,165.44,164.96,165.12,73104.0,164.7391,164.8786,164.4002,164.5597,73104.0
2025-02-24 15:55:00,165.13,165.57,165.05,165.37,214275.0,164.5697,165.0082,164.4899,164.8089,214275.0
2025-02-25 09:30:00,165.9,166.04,164.71,164.76,97185.0,165.3371,165.4766,164.1511,164.2009,97185.0
2025-02-25 09:35:00,164.89,165.12,163.35,164.25,33812.0,164.3305,164.5597,162.7957,163.6927,33812.0
2025-02-25 09:40:00,164.17,165.18,164.13,164.89,27902.0,163.6129,164.6195,163.5731,164.3305,27902.0
2025-02-25 09:45:00,164.87,165.91,164.77,165.88,41132.0,164.3105,165.347,164.2109,165.3171,41132.0
2025-02-25 09:50:00,165.77,166.89,165.76,166.81,25520.0,165.2075,166.3237,165.1975,166.244,25520.0
2025-02-25 09:55:00,166.77,166.89,166.0,166.6,41859.0,166.2041,166.3237,165.4367,166.0347,41859.0
2025-02-25 10:00:00,166.6,167.55,166.45,167.43,57200.0,166.0347,166.9815,165.8852,166.8619,57200.0
2025-02-25 10:05:00,167.39,167.66,166.47,166.69,45392.0,166.822,167.0911,165.9051,166.1244,45392.0
2025-02-25 10:10:00,166.86,167.17,166.64,167.12,30755.0,166.2938,166.6027,166.0745,166.5529,30755.0
2025-02-25 10:15:00,167.21,167.68,167.03,167.5,22845.0,166.6426,167.111,166.4632,166.9316,22845.0
2025-02-25 10:20:00,167.5,167.72,167.18,167.25,27531.0,166.9316,167.1509,166.6127,166.6825,27531.0
2025-02-25 10:25:00,167.21,167.8,167.18,167.78,14705.0,166.6426,167.2306,166.6127,167.2107,14705.0
2025-02-25 10:30:00,167.71,167.8,167.51,167.66,17558.0,167.1409,167.2306,166.9416,167.0911,17558.0
2025-02-25 10:35:00,167.67,167.76,167.16,167.4,20421.0,167.101,167.1907,166.5928,166.832,20421.0
2025-02-25 10:40:00,167.5,167.86,167.39,167.69,25006.0,166.9316,167.2904,166.822,167.121,25006.0
2025-02-25 10:45:00,167.75,167.95,167.68,167.85,16661.0,167.1808,167.3801,167.111,167.2804,16661.0
2025-02-25 10:50:00,167.87,167.92,167.45,167.73,17779.0,167.3004,167.3502,166.8818,167.1608,17779.0
2025-02-25 10:55:00,167.72,168.48,167.72,168.41,53475.0,167.1509,167.9083,167.1509,167.8385,53475.0
2025-02-25 11:00:00,168.42,168.42,167.7,168.02,27758.0,167.8485,167.8485,167.1309,167.4499,27758.0
2025-02-25 11:05:00,167.95,168.26,167.94,168.26,19784.0,167.3801,167.689,167.3701,167.689,19784.0
2025-02-25 11:10:00,168.26,168.37,167.99,168.09,13840.0,167.689,167.7987,167.42,167.5196,13840.0
2025-02-25 11:15:00,168.17,168.17,167.52,167.6,15563.0,167.5994,167.5994,166.9516,167.0313,15563.0
2025-02-25 11:20:00,167.59,167.99,167.55,167.9,15693.0,167.0213,167.42,166.9815,167.3303,15693.0
2025-02-25 11:25:00,167.9,168.1,167.79,167.84,27308.0,167.3303,167.5296,167.2206,167.2705,27308.0
2025-02-25 11:30:00,167.85,167.98,167.69,167.92,15522.0,167.2804,167.41,167.121,167.3502,15522.0
2025-02-25 11:35:00,167.88,168.22,167.84,168.15,17441.0,167.3103,167.6492,167.2705,167.5794,17441.0
2025-02-25 11:40:00,168.16,168.2,167.93,168.04,16294.0,167.5894,167.6293,167.3602,167.4698,16294.0
2025-02-25 11:45:00,168.03,168.2,167.97,168.06,18312.0,167.4598,167.6293,167.4,167.4897,18312.0
2025-02-25 11:50:00,168.06,168.22,167.98,168.18,26480.0,167.4897,167.6492,167.41,167.6093,26480.0
2025-02-25 11:55:00,168.19,168.19,167.89,168.09,25938.0,167.6193,167.6193,167.3203,167.5196,25938.0
2025-02-25 12:00:00,168.09,168.15,167.61,167.68,18605.0,167.5196,167.5794,167.0413,167.111,18605.0
2025-02-25 12:05:00,167.72,168.11,167.63,168.0,18820.0,167.1509,167.5396,167.0612,167.4299,18820.0
2025-02-25 12:10:00,168.0,168.23,167.86,168.0,16496.0,167.4299,167.6591,167.2904,167.4299,16496.0
2025-02-25 12:15:00,167.96,168.14,167.95,168.12,18252.0,167.3901,167.5695,167.3801,167.5495,18252.0
2025-02-25 12:20:00,168.14,168.22,167.92,168.16,18764.0,167.5695,167.6492,167.3502,167.5894,18764.0
2025-02-25 12:25:00,168.17,168.39,168.16,168.33,19796.0,167.5994,167.8186,167.5894,167.7588,19796.0
2025-02-25 12:30:00,168.33,168.37,168.12,168.19,15699.0,167.7588,167.7987,167.5495,167.6193,15699.0
2025-02-25 12:35:00,168.19,168.3,168.02,168.02,18644.0,167.6193,167.7289,167.4499,167.4499,18644.0
2025-02-25 12:40:00,168.03,168.31,167.96,168.15,12067.0,167.4598,167.7389,167.3901,167.5794,12067.0
2025-02-25 12:45:00,168.12,168.21,168.04,168.13,11202.0,167.5495,167.6392,167.4698,167.5595,11202.0
2025-02-25 12:50:00,168.19,168.28,167.98,168.02,13556.0,167.6193,167.709,167.41,167.4499,13556.0
2025-02-25 12:55:00,168.0,168.11,167.85,167.91,13856.0,167.4299,167.5396,167.2804,167.3402,13856.0
2025-02-25 13:00:00,167.91,167.99,167.86,167.95,9065.0,167.3402,167.42,167.2904,167.3801,9065.0
2025-02-25 13:05:00,167.99,168.12,167.83,167.86,13365.0,167.42,167.5495,167.2605,167.2904,13365.0
2025-02-25 13:10:00,167.88,167.9,167.6,167.67,14280.0,167.3103,167.3303,167.0313,167.101,14280.0
2025-02-25 13:15:00,167.64,167.78,167.5,167.72,11829.0,167.0712,167.2107,166.9316,167.1509,11829.0
2025-02-25 13:20:00,167.72,167.77,167.55,167.67,13990.0,167.1509,167.2007,166.9815,167.101,13990.0
2025-02-25 13:25:00,167.67,167.95,167.6,167.88,19307.0,167.101,167.3801,167.0313,167.3103,19307.0
2025-02-25 13:30:00,167.87,168.12,167.87,167.9,14763.0,167.3004,167.5495,167.3004,167.3303,14763.0
2025-02-25 13:35:00,167.92,168.09,167.83,168.05,9658.0,167.3502,167.5196,167.2605,167.4798,9658.0
2025-02-25 13:40:00,168.1,168.15,167.92,167.99,15297.0,167.5296,167.5794,167.3502,167.42,15297.0
2025-02-25 13:45:00,168.03,168.09,167.91,167.96,14749.0,167.4598,167.5196,167.3402,167.3901,14749.0
2025-02-25 13:50:00,167.92,167.94,167.83,167.9,10965.0,167.3502,167.3701,167.2605,167.3303,10965.0
2025-02-25 13:55:00,167.93,167.96,167.85,167.91,8627.0,167.3602,167.3901,167.2804,167.3402,8627.0
2025-02-25 14:00:00,167.88,168.15,167.83,168.05,17196.0,167.3103,167.5794,167.2605,167.4798,17196.0
2025-02-25 14:05:00,168.06,168.07,167.98,168.02,9719.0,167.4897,167.4997,167.41,167.4499,9719.0
2025-02-25 14:10:00,167.98,168.03,167.68,167.94,23220.0,167.41,167.4598,167.111,167.3701,23220.0
2025-02-25 14:15:00,167.86,167.97,167.76,167.93,26905.0,167.2904,167.4,167.1907,167.3602,26905.0
2025-02-25 14:20:00,167.84,167.89,167.77,167.77,23634.0,167.2705,167.3203,167.2007,167.2007,23634.0
2025-02-25 14:25:00,167.8,167.85,167.56,167.57,21330.0,167.2306,167.2804,166.9914,167.0014,21330.0
2025-02-25 14:30:00,167.59,167.92,167.58,167.88,46033.0,167.0213,167.3502,167.0114,167.3103,46033.0
2025-02-25 14:35:00,167.88,168.21,167.78,168.1,32898.0,167.3103,167.6392,167.2107,167.5296,32898.0
2025-02-25 14:40:00,168.15,168.48,168.15,168.46,13543.0,167.5794,167.9083,167.5794,167.8884,13543.0
2025-02-25 14:45:00,168.46,168.5,168.19,168.47,15913.0,167.8884,167.9282,167.6193,167.8983,15913.0
2025-02-25 14:50:00,168.45,168.62,168.36,168.43,25296.0,167.8784,168.0478,167.7887,167.8585,25296.0
2025-02-25 14:55:00,168.43,168.57,168.41,168.55,16322.0,167.8585,167.998,167.8385,167.9781,16322.0
2025-02-25 15:00:00,168.54,168.54,168.27,168.45,34776.0,167.9681,167.9681,167.699,167.8784,34776.0
2025-02-25 15:05:00,168.51,168.61,168.18,168.18,24406.0,167.9382,168.0379,167.6093,167.6093,24406.0
2025-02-25 15:10:00,168.19,168.23,168.02,168.22,19082.0,167.6193,167.6591,167.4499,167.6492,19082.0
2025-02-25 15:15:00,168.21,168.37,168.12,168.37,20281.0,167.6392,167.7987,167.5495,167.7987,20281.0
2025-02-25 15:20:00,168.38,168.64,168.34,168.48,26866.0,167.8086,168.0678,167.7688,167.9083,26866.0
2025-02-25 15:25:00,168.47,168.6,168.33,168.43,17658.0,167.8983,168.0279,167.7588,167.8585,17658.0
2025-02-25 15:30:00,168.4,168.4,168.15,168.25,19303.0,167.8286,167.8286,167.5794,167.6791,19303.0
2025-02-25 15:35:00,168.28,168.32,168.1,168.12,23484.0,167.709,167.7488,167.5296,167.5495,23484.0
2025-02-25 15:40:00,168.11,168.15,167.76,167.87,32430.0,167.5396,167.5794,167.1907,167.3004,32430.0
2025-02-25 15:45:00,167.87,168.17,167.81,168.15,38238.0,167.3004,167.5994,167.2406,167.5794,38238.0
2025-02-25 15:50:00,168.21,168.4,168.05,168.26,75450.0,167.6392,167.8286,167.4798,167.689,75450.0
2025-02-25 15:55:00,168.34,168.99,168.31,168.58,243828.0,167.7688,168.4166,167.7389,168.008,243828.0
2025-02-26 09:30:00,168.21,169.0,167.1,168.09,50038.0,167.6392,168.4265,166.533,167.5196,50038.0
2025-02-26 09:35:00,168.14,168.15,166.81,167.23,18702.0,167.5695,167.5794,166.244,166.6625,18702.0
2025-02-26 09:40:00,167.21,167.58,167.06,167.3,24803.0,166.6426,167.0114,166.4931,166.7323,24803.0
2025-02-26 09:45:00,167.24,167.83,166.44,167.83,54071.0,166.6725,167.2605,165.8752,167.2605,54071.0
2025-02-26 09:50:00,167.87,168.34,167.64,168.07,45739.0,167.3004,167.7688,167.0712,167.4997,45739.0
2025-02-26 09:55:00,168.03,168.25,167.73,167.81,54466.0,167.4598,167.6791,167.1608,167.2406,54466.0
2025-02-26 10:00:00,167.8,168.05,167.6,168.05,29796.0,167.2306,167.4798,167.0313,167.4798,29796.0
2025-02-26 10:05:00,168.08,168.33,167.95,168.22,22881.0,167.5097,167.7588,167.3801,167.6492,22881.0
2025-02-26 10:10:00,168.31,168.67,168.21,168.67,17294.0,167.7389,168.0977,167.6392,168.0977,17294.0
2025-02-26 10:15:00,168.64,168.64,168.3,168.36,12050.0,168.0678,168.0678,167.7289,167.7887,12050.0
2025-02-26 10:20:00,168.22,168.55,168.15,168.15,18967.0,167.6492,167.9781,167.5794,167.5794,18967.0
2025-02-26 10:25:00,168.16,168.48,168.05,168.44,20188.0,167.5894,167.9083,167.4798,167.8684,20188.0
2025-02-26 10:30:00,168.43,168.83,168.43,168.5,23416.0,167.8585,168.2571,167.8585,167.9282,23416.0
2025-02-26 10:35:00,168.5,168.52,168.19,168.44,25455.0,167.9282,167.9482,167.6193,167.8684,25455.0
2025-02-26 10:40:00,168.55,168.63,168.46,168.55,7238.0,167.9781,168.0578,167.8884,167.9781,7238.0
2025-02-26 10:45:00,168.6,168.63,168.18,168.31,17981.0,168.0279,168.0578,167.6093,167.7389,17981.0
2025-02-26 10:50:00,168.31,168.37,167.85,167.85,19319.0,167.7389,167.7987,167.2804,167.2804,19319.0
2025-02-26 10:55:00,167.91,168.01,167.41,167.42,11253.0,167.3402,167.4399,166.8419,166.8519,11253.0
2025-02-26 11:00:00,167.42,167.68,167.4,167.68,13851.0,166.8519,167.111,166.832,167.111,13851.0
2025-02-26 11:05:00,167.68,167.68,167.18,167.41,18326.0,167.111,167.111,166.6127,166.8419,18326.0
2025-02-26 11:10:00,167.46,167.76,167.33,167.6,19551.0,166.8918,167.1907,166.7622,167.0313,19551.0
2025-02-26 11:15:00,167.52,167.79,167.23,167.26,12456.0,166.9516,167.2206,166.6625,166.6924,12456.0
2025-02-26 11:20:00,167.27,167.54,167.08,167.46,11471.0,166.7024,166.9715,166.5131,166.8918,11471.0
2025-02-26 11:25:00,167.38,167.39,167.02,167.03,8357.0,166.812,166.822,166.4533,166.4632,8357.0
2025-02-26 11:30:00,166.87,167.18,166.87,166.98,8588.0,166.3038,166.6127,166.3038,166.4134,8588.0
2025-02-26 11:35:00,167.0,167.01,166.82,166.89,6656.0,166.4333,166.4433,166.2539,166.3237,6656.0
2025-02-26 11:40:00,166.89,166.89,166.58,166.75,10926.0,166.3237,166.3237,166.0147,166.1842,10926.0
2025-02-26 11:45:00,166.75,166.77,166.42,166.47,12728.0,166.1842,166.2041,165.8553,165.9051,12728.0
2025-02-26 11:50:00,166.47,166.53,166.17,166.31,19704.0,165.9051,165.9649,165.6061,165.7457,19704.0
2025-02-26 11:55:00,166.33,166.35,166.06,166.14,10279.0,165.7656,165.7855,165.4965,165.5762,10279.0
2025-02-26 12:00:00,166.14,166.18,166.02,166.09,14462.0,165.5762,165.6161,165.4566,165.5264,14462.0
2025-02-26 12:05:00,166.08,166.27,166.04,166.18,15219.0,165.5164,165.7058,165.4766,165.6161,15219.0
2025-02-26 12:10:00,166.19,166.6,166.16,166.6,15024.0,165.6261,166.0347,165.5962,166.0347,15024.0
2025-02-26 12:15:00,166.6,166.6,166.28,166.34,13508.0,166.0347,166.0347,165.7158,165.7756,13508.0
2025-02-26 12:20:00,166.36,166.43,166.07,166.12,19103.0,165.7955,165.8653,165.5065,165.5563,19103.0
2025-02-26 12:25:00,166.12,166.35,166.02,166.29,27668.0,165.5563,165.7855,165.4566,165.7257,27668.0
2025-02-26 12:30:00,166.35,166.62,166.2,166.2,15875.0,165.7855,166.0546,165.636,165.636,15875.0
2025-02-26 12:35:00,166.23,166.23,165.93,165.93,8503.0,165.6659,165.6659,165.367,165.367,8503.0
2025-02-26 12:40:00,165.93,165.99,165.64,165.67,27718.0,165.367,165.4267,165.0779,165.1078,27718.0
2025-02-26 12:45:00,165.72,165.9,165.72,165.81,9808.0,165.1577,165.3371,165.1577,165.2474,9808.0
2025-02-26 12:50:00,165.76,165.78,165.57,165.66,4710.0,165.1975,165.2175,165.0082,165.0979,4710.0
2025-02-26 12:55:00,165.64,165.65,165.44,165.54,15559.0,165.0779,165.0879,164.8786,164.9783,15559.0
2025-02-26 13:00:00,165.56,165.71,165.37,165.58,17523.0,164.9982,165.1477,164.8089,165.0181,17523.0
2025-02-26 13:05:00,165.63,165.75,165.54,165.61,6278.0,165.068,165.1876,164.9783,165.048,6278.0
2025-02-26 13:10:00,165.6,165.75,165.55,165.75,10752.0,165.0381,165.1876,164.9882,165.1876,10752.0
2025-02-26 13:15:00,165.7,165.91,165.63,165.83,14536.0,165.1377,165.347,165.068,165.2673,14536.0
2025-02-26 13:20:00,165.83,165.85,165.78,165.79,8861.0,165.2673,165.2872,165.2175,165.2274,8861.0
2025-02-26 13:25:00,165.83,165.85,165.58,165.7,16655.0,165.2673,165.2872,165.0181,165.1377,16655.0
2025-02-26 13:30:00,165.8,165.9,165.73,165.89,6334.0,165.2374,165.3371,165.1676,165.3271,6334.0
2025-02-26 13:35:00,165.85,165.9,165.68,165.76,9295.0,165.2872,165.3371,165.1178,165.1975,9295.0
2025-02-26 13:40:00,165.77,165.77,165.55,165.61,14054.0,165.2075,165.2075,164.9882,165.048,14054.0
2025-02-26 13:45:00,165.59,165.63,165.49,165.55,22564.0,165.0281,165.068,164.9284,164.9882,22564.0
2025-02-26 13:50:00,165.56,165.71,165.56,165.62,11078.0,164.9982,165.1477,164.9982,165.058,11078.0
2025-02-26 13:55:00,165.62,165.66,165.34,165.38,16015.0,165.058,165.0979,164.779,164.8188,16015.0
2025-02-26 14:00:00,165.38,165.49,165.37,165.44,8006.0,164.8188,164.9284,164.8089,164.8786,8006.0
2025-02-26 14:05:00,165.44,165.7,165.41,165.55,12597.0,164.8786,165.1377,164.8487,164.9882,12597.0
2025-02-26 14:10:00,165.56,165.59,165.39,165.39,7260.0,164.9982,165.0281,164.8288,164.8288,7260.0
2025-02-26 14:15:00,165.43,165.56,165.38,165.52,12861.0,164.8686,164.9982,164.8188,164.9583,12861.0
2025-02-26 14:20:00,165.49,165.75,165.4,165.75,18008.0,164.9284,165.1876,164.8388,165.1876,18008.0
2025-02-26 14:25:00,165.8,165.83,165.54,165.65,20782.0,165.2374,165.2673,164.9783,165.0879,20782.0
2025-02-26 14:30:00,165.65,165.74,165.61,165.68,10519.0,165.0879,165.1776,165.048,165.1178,10519.0
2025-02-26 14:35:00,165.68,165.68,165.45,165.56,15621.0,165.1178,165.1178,164.8886,164.9982,15621.0
2025-02-26 14:40:00,165.54,165.65,165.44,165.65,17775.0,164.9783,165.0879,164.8786,165.0879,17775.0
2025-02-26 14:45:00,165.72,165.74,165.63,165.67,11859.0,165.1577,165.1776,165.068,165.1078,11859.0
2025-02-26 14:50:00,165.68,165.74,165.62,165.67,22036.0,165.1178,165.1776,165.058,165.1078,22036.0
2025-02-26 14:55:00,165.67,165.67,165.42,165.5,17448.0,165.1078,165.1078,164.8587,164.9384,17448.0
2025-02-26 15:00:00,165.45,165.72,165.28,165.33,13808.0,164.8886,165.1577,164.7192,164.769,13808.0
2025-02-26 15:05:00,165.32,165.41,165.3,165.39,6329.0,164.759,164.8487,164.7391,164.8288,6329.0
2025-02-26 15:10:00,165.4,165.5,165.35,165.36,19800.0,164.8388,164.9384,164.7889,164.7989,19800.0
2025-02-26 15:15:00,165.32,165.36,165.16,165.25,12732.0,164.759,164.7989,164.5996,164.6893,12732.0
2025-02-26 15:20:00,165.24,165.29,165.01,165.24,18205.0,164.6793,164.7291,164.4501,164.6793,18205.0
2025-02-26 15:25:00,165.26,165.31,165.09,165.09,16281.0,164.6992,164.7491,164.5298,164.5298,16281.0
2025-02-26 15:30:00,165.09,165.3,165.06,165.15,29871.0,164.5298,164.7391,164.4999,164.5896,29871.0
2025-02-26 15:35:00,165.12,165.14,164.9,165.04,29736.0,164.5597,164.5796,164.3404,164.48,29736.0
2025-02-26 15:40:00,165.06,165.32,165.0,165.27,16394.0,164.4999,164.759,164.4401,164.7092,16394.0
2025-02-26 15:45:00,165.26,165.37,165.01,165.2,36063.0,164.6992,164.8089,164.4501,164.6394,36063.0
2025-02-26 15:50:00,165.24,165.44,165.15,165.44,45390.0,164.6793,164.8786,164.5896,164.8786,45390.0
2025-02-26 15:55:00,165.45,165.54,164.88,164.99,183681.0,164.8886,164.9783,164.3205,164.4301,183681.0
2025-02-27 09:30:00,164.6,165.94,164.5,165.92,58886.0,164.0415,165.3769,163.9418,165.357,58886.0
2025-02-27 09:35:00,165.81,165.82,165.33,165.58,13559.0,165.2474,165.2573,164.769,165.0181,13559.0
2025-02-27 09:40:00,165.58,166.24,165.22,165.94,18724.0,165.0181,165.6759,164.6594,165.3769,18724.0
2025-02-27 09:45:00,165.94,166.76,165.78,166.67,19552.0,165.3769,166.1941,165.2175,166.1044,19552.0
2025-02-27 09:50:00,166.76,166.98,166.45,166.96,6154.0,166.1941,166.4134,165.8852,166.3935,6154.0
2025-02-27 09:55:00,166.72,166.95,166.36,166.64,53694.0,166.1543,166.3835,165.7955,166.0745,53694.0
2025-02-27 10:00:00,166.82,167.32,166.57,167.21,27930.0,166.2539,166.7522,166.0048,166.6426,27930.0
2025-02-27 10:05:00,167.21,167.45,166.61,166.75,18191.0,166.6426,166.8818,166.0446,166.1842,18191.0
2025-02-27 10:10:00,166.74,166.74,165.36,165.47,29696.0,166.1742,166.1742,164.7989,164.9085,29696.0
2025-02-27 10:15:00,165.47,165.93,165.26,165.61,22945.0,164.9085,165.367,164.6992,165.048,22945.0
2025-02-27 10:20:00,165.74,166.39,165.61,166.39,12287.0,165.1776,165.8254,165.048,165.8254,12287.0
2025-02-27 10:25:00,166.39,166.77,166.21,166.65,8704.0,165.8254,166.2041,165.646,166.0845,8704.0
2025-02-27 10:30:00,166.74,167.05,166.56,166.97,17144.0,166.1742,166.4832,165.9948,166.4034,17144.0
2025-02-27 10:35:00,166.95,166.95,166.42,166.72,14490.0,166.3835,166.3835,165.8553,166.1543,14490.0
2025-02-27 10:40:00,166.66,166.95,166.28,166.87,18599.0,166.0945,166.3835,165.7158,166.3038,18599.0
2025-02-27 10:45:00,166.87,167.19,166.83,167.17,9599.0,166.3038,166.6227,166.2639,166.6027,9599.0
2025-02-27 10:50:00,167.17,167.37,167.09,167.22,17604.0,166.6027,166.8021,166.523,166.6526,17604.0
2025-02-27 10:55:00,167.22,167.36,166.82,167.36,7866.0,166.6526,166.7921,166.2539,166.7921,7866.0
2025-02-27 11:00:00,167.25,167.37,166.9,166.9,17712.0,166.6825,166.8021,166.3337,166.3337,17712.0
2025-02-27 11:05:00,166.88,167.14,166.77,166.87,13398.0,166.3137,166.5728,166.2041,166.3038,13398.0
2025-02-27 11:10:00,166.94,167.15,166.83,167.13,20867.0,166.3735,166.5828,166.2639,166.5629,20867.0
2025-02-27 11:15:00,167.14,167.29,166.94,166.97,8851.0,166.5728,166.7223,166.3735,166.4034,8851.0
2025-02-27 11:20:00,166.97,167.27,166.9,167.23,11638.0,166.4034,166.7024,166.3337,166.6625,11638.0
2025-02-27 11:25:00,167.16,167.24,167.04,167.21,3742.0,166.5928,166.6725,166.4732,166.6426,3742.0
2025-02-27 11:30:00,167.17,167.27,167.03,167.12,10857.0,166.6027,166.7024,166.4632,166.5529,10857.0
2025-02-27 11:35:00,167.12,167.17,166.93,166.95,6927.0,166.5529,166.6027,166.3636,166.3835,6927.0
2025-02-27 11:40:00,166.92,166.99,166.85,166.9,13718.0,166.3536,166.4234,166.2838,166.3337,13718.0
2025-02-27 11:45:00,166.89,166.93,166.8,166.81,23334.0,166.3237,166.3636,166.234,166.244,23334.0
2025-02-27 11:50:00,166.85,166.99,166.8,166.99,10482.0,166.2838,166.4234,166.234,166.4234,10482.0
2025-02-27 11:55:00,167.0,167.21,167.0,167.02,10619.0,166.4333,166.6426,166.4333,166.4533,10619.0
2025-02-27 12:00:00,167.0,167.0,166.57,166.73,7761.0,166.4333,166.4333,166.0048,166.1642,7761.0
2025-02-27 12:05:00,166.6,166.66,166.35,166.39,4399.0,166.0347,166.0945,165.7855,165.8254,4399.0
2025-02-27 12:10:00,166.38,166.4,165.75,165.96,29925.0,165.8154,165.8354,165.1876,165.3969,29925.0
2025-02-27 12:15:00,165.93,166.03,165.77,165.81,5158.0,165.367,165.4666,165.2075,165.2474,5158.0
2025-02-27 12:20:00,165.81,165.99,165.81,165.92,17841.0,165.2474,165.4267,165.2474,165.357,17841.0
2025-02-27 12:25:00,166.0,166.24,165.89,166.15,29094.0,165.4367,165.6759,165.3271,165.5862,29094.0
2025-02-27 12:30:00,166.22,166.59,166.22,166.5,12132.0,165.656,166.0247,165.656,165.935,12132.0
2025-02-27 12:35:00,166.52,166.98,166.47,166.69,10676.0,165.955,166.4134,165.9051,166.1244,10676.0
2025-02-27 12:40:00,166.75,166.85,166.49,166.65,6506.0,166.1842,166.2838,165.9251,166.0845,6506.0
2025-02-27 12:45:00,166.73,166.85,166.61,166.62,5470.0,166.1642,166.2838,166.0446,166.0546,5470.0
2025-02-27 12:50:00,166.61,166.71,166.53,166.66,4301.0,166.0446,166.1443,165.9649,166.0945,4301.0
2025-02-27 12:55:00,166.66,166.77,166.54,166.61,11289.0,166.0945,166.2041,165.9749,166.0446,11289.0
2025-02-27 13:00:00,166.62,166.62,166.45,166.5,10475.0,166.0546,166.0546,165.8852,165.935,10475.0
2025-02-27 13:05:00,166.5,166.66,166.4,166.44,12189.0,165.935,166.0945,165.8354,165.8752,12189.0
2025-02-27 13:10:00,166.45,166.76,166.44,166.7,37178.0,165.8852,166.1941,165.8752,166.1343,37178.0
2025-02-27 13:15:00,166.75,166.87,166.56,166.66,47094.0,166.1842,166.3038,165.9948,166.0945,47094.0
2025-02-27 13:20:00,166.55,166.72,166.47,166.72,6476.0,165.9848,166.1543,165.9051,166.1543,6476.0
2025-02-27 13:25:00,166.67,166.69,166.46,166.5,11271.0,166.1044,166.1244,165.8952,165.935,11271.0
2025-02-27 13:30:00,166.5,166.75,166.45,166.67,12730.0,165.935,166.1842,165.8852,166.1044,12730.0
2025-02-27 13:35:00,166.67,166.79,166.63,166.79,15608.0,166.1044,166.224,166.0646,166.224,15608.0
2025-02-27 13:40:00,166.82,166.91,166.66,166.79,8691.0,166.2539,166.3436,166.0945,166.224,8691.0
2025-02-27 13:45:00,166.82,166.93,166.79,166.93,5078.0,166.2539,166.3636,166.224,166.3636,5078.0
2025-02-27 13:50:00,166.92,166.97,166.82,166.88,5460.0,166.3536,166.4034,166.2539,166.3137,5460.0
2025-02-27 13:55:00,166.84,166.94,166.81,166.87,5251.0,166.2739,166.3735,166.244,166.3038,5251.0
2025-02-27 14:00:00,166.84,167.16,166.82,167.09,7571.0,166.2739,166.5928,166.2539,166.523,7571.0
2025-02-27 14:05:00,167.12,167.16,167.0,167.04,10165.0,166.5529,166.5928,166.4333,166.4732,10165.0
2025-02-27 14:10:00,167.04,167.06,166.97,166.99,9423.0,166.4732,166.4931,166.4034,166.4234,9423.0
2025-02-27 14:15:00,167.01,167.07,166.95,167.02,5968.0,166.4433,166.5031,166.3835,166.4533,5968.0
2025-02-27 14:20:00,167.05,167.05,166.84,166.92,10188.0,166.4832,166.4832,166.2739,166.3536,10188.0
2025-02-27 14:25:00,166.95,167.0,166.8,166.81,8955.0,166.3835,166.4333,166.234,166.244,8955.0
2025-02-27 14:30:00,166.83,166.85,166.59,166.69,12578.0,166.2639,166.2838,166.0247,166.1244,12578.0
2025-02-27 14:35:00,166.69,166.71,166.53,166.66,11141.0,166.1244,166.1443,165.9649,166.0945,11141.0
2025-02-27 14:40:00,166.63,166.68,166.5,166.68,16743.0,166.0646,166.1144,165.935,166.1144,16743.0
2025-02-27 14:45:00,166.68,166.91,166.35,166.47,18790.0,166.1144,166.3436,165.7855,165.9051,18790.0
2025-02-27 14:50:00,166.54,166.54,166.21,166.29,11424.0,165.9749,165.9749,165.646,165.7257,11424.0
2025-02-27 14:55:00,166.29,166.31,166.03,166.11,15301.0,165.7257,165.7457,165.4666,165.5463,15301.0
2025-02-27 15:00:00,166.09,166.15,165.73,165.9,15146.0,165.5264,165.5862,165.1676,165.3371,15146.0
2025-02-27 15:05:00,165.89,166.02,165.78,165.88,19732.0,165.3271,165.4566,165.2175,165.3171,19732.0
2025-02-27 15:10:00,165.89,165.96,165.22,165.35,43448.0,165.3271,165.3969,164.6594,164.7889,43448.0
2025-02-27 15:15:00,165.34,165.34,165.14,165.2,15846.0,164.779,164.779,164.5796,164.6394,15846.0
2025-02-27 15:20:00,165.16,165.44,165.15,165.35,17099.0,164.5996,164.8786,164.5896,164.7889,17099.0
2025-02-27 15:25:00,165.41,165.45,165.29,165.35,15313.0,164.8487,164.8886,164.7291,164.7889,15313.0
2025-02-27 15:30:00,165.36,165.72,165.33,165.47,23640.0,164.7989,165.1577,164.769,164.9085,23640.0
2025-02-27 15:35:00,165.48,165.51,165.1,165.1,15050.0,164.9185,164.9484,164.5398,164.5398,15050.0
2025-02-27 15:40:00,165.06,165.22,164.87,165.14,44000.0,164.4999,164.6594,164.3105,164.5796,44000.0
2025-02-27 15:45:00,165.15,165.25,165.01,165.23,29464.0,164.5896,164.6893,164.4501,164.6693,29464.0
2025-02-27 15:50:00,165.2,165.23,164.53,164.74,49949.0,164.6394,164.6693,163.9717,164.181,49949.0
2025-02-27 15:55:00,164.7,165.07,164.65,164.99,141599.0,164.1411,164.5099,164.0913,164.4301,141599.0
2025-02-28 09:30:00,165.89,167.1,165.26,166.65,57746.0,165.3271,166.533,164.6992,166.0845,57746.0
2025-02-28 09:35:00,166.26,166.7,165.43,166.09,15650.0,165.6958,166.1343,164.8686,165.5264,15650.0
2025-02-28 09:40:00,166.09,166.28,165.93,165.97,10290.0,165.5264,165.7158,165.367,165.4068,10290.0
2025-02-28 09:45:00,165.97,166.22,165.74,166.03,64387.0,165.4068,165.656,165.1776,165.4666,64387.0
2025-02-28 09:50:00,165.84,166.22,165.82,166.17,23941.0,165.2773,165.656,165.2573,165.6061,23941.0
2025-02-28 09:55:00,166.15,166.49,166.11,166.49,6850.0,165.5862,165.9251,165.5463,165.9251,6850.0
2025-02-28 10:00:00,166.53,166.75,166.25,166.27,56156.0,165.9649,166.1842,165.6859,165.7058,56156.0
2025-02-28 10:05:00,166.31,166.31,165.61,165.62,9956.0,165.7457,165.7457,165.048,165.058,9956.0
2025-02-28 10:10:00,165.71,165.71,165.09,165.09,14381.0,165.1477,165.1477,164.5298,164.5298,14381.0
2025-02-28 10:15:00,165.09,165.15,164.72,164.81,6101.0,164.5298,164.5896,164.1611,164.2508,6101.0
2025-02-28 10:20:00,164.77,165.11,164.61,164.72,27323.0,164.2109,164.5497,164.0514,164.1611,27323.0
2025-02-28 10:25:00,164.62,164.74,164.5,164.54,12115.0,164.0614,164.181,163.9418,163.9817,12115.0
2025-02-28 10:30:00,164.58,164.8,164.44,164.8,9210.0,164.0215,164.2408,163.882,164.2408,9210.0
2025-02-28 10:35:00,164.8,164.94,164.61,164.74,11402.0,164.2408,164.3803,164.0514,164.181,11402.0
2025-02-28 10:40:00,164.74,164.74,164.31,164.32,8301.0,164.181,164.181,163.7524,163.7624,8301.0
2025-02-28 10:45:00,164.25,164.35,164.1,164.17,18273.0,163.6927,163.7923,163.5432,163.6129,18273.0
2025-02-28 10:50:00,164.16,164.37,164.07,164.28,13846.0,163.603,163.8122,163.5133,163.7226,13846.0
2025-02-28 10:55:00,164.28,164.37,164.18,164.28,14423.0,163.7226,163.8122,163.6229,163.7226,14423.0
2025-02-28 11:00:00,164.27,164.45,164.03,164.23,18157.0,163.7126,163.892,163.4734,163.6727,18157.0
2025-02-28 11:05:00,164.25,164.55,164.25,164.51,12687.0,163.6927,163.9916,163.6927,163.9518,12687.0
2025-02-28 11:10:00,164.53,164.76,164.29,164.47,18433.0,163.9717,164.2009,163.7325,163.9119,18433.0
2025-02-28 11:15:00,164.47,164.55,164.29,164.31,11599.0,163.9119,163.9916,163.7325,163.7524,11599.0
2025-02-28 11:20:00,164.23,164.26,164.01,164.12,10952.0,163.6727,163.7026,163.4535,163.5631,10952.0
2025-02-28 11:25:00,164.12,164.26,163.89,164.26,19256.0,163.5631,163.7026,163.3339,163.7026,19256.0
2025-02-28 11:30:00,164.24,164.9,164.19,164.72,13107.0,163.6827,164.3404,163.6329,164.1611,13107.0
2025-02-28 11:35:00,164.85,164.96,164.72,164.75,9879.0,164.2906,164.4002,164.1611,164.191,9879.0
2025-02-28 11:40:00,164.83,165.2,164.75,165.14,7339.0,164.2707,164.6394,164.191,164.5796,7339.0
2025-02-28 11:45:00,165.13,165.13,164.84,164.89,8133.0,164.5697,164.5697,164.2807,164.3305,8133.0
2025-02-28 11:50:00,164.84,164.89,164.71,164.83,6570.0,164.2807,164.3305,164.1511,164.2707,6570.0
2025-02-28 11:55:00,164.83,164.94,164.78,164.87,15257.0,164.2707,164.3803,164.2209,164.3105,15257.0
2025-02-28 12:00:00,164.91,164.91,164.79,164.79,11387.0,164.3504,164.3504,164.2308,164.2308,11387.0
2025-02-28 12:05:00,164.8,164.96,164.7,164.96,22153.0,164.2408,164.4002,164.1411,164.4002,22153.0
2025-02-28 12:10:00,164.88,165.33,164.88,165.33,6444.0,164.3205,164.769,164.3205,164.769,6444.0
2025-02-28 12:15:00,165.28,165.29,165.2,165.28,10510.0,164.7192,164.7291,164.6394,164.7192,10510.0
2025-02-28 12:20:00,165.29,165.39,165.21,165.24,20729.0,164.7291,164.8288,164.6494,164.6793,20729.0
2025-02-28 12:25:00,165.26,165.32,165.06,165.1,15646.0,164.6992,164.759,164.4999,164.5398,15646.0
2025-02-28 12:30:00,165.12,165.17,165.0,165.0,8375.0,164.5597,164.6095,164.4401,164.4401,8375.0
2025-02-28 12:35:00,165.08,165.09,164.94,165.04,22857.0,164.5198,164.5298,164.3803,164.48,22857.0
2025-02-28 12:40:00,165.05,165.05,164.92,165.03,37471.0,164.4899,164.4899,164.3604,164.47,37471.0
2025-02-28 12:45:00,165.05,165.17,164.9,165.07,14183.0,164.4899,164.6095,164.3404,164.5099,14183.0
2025-02-28 12:50:00,165.03,165.14,165.02,165.1,9051.0,164.47,164.5796,164.46,164.5398,9051.0
2025-02-28 12:55:00,165.05,165.08,164.98,165.01,12285.0,164.4899,164.5198,164.4202,164.4501,12285.0
2025-02-28 13:00:00,165.01,165.06,164.89,164.93,17106.0,164.4501,164.4999,164.3305,164.3703,17106.0
2025-02-28 13:05:00,164.88,164.97,164.84,164.88,10189.0,164.3205,164.4102,164.2807,164.3205,10189.0
2025-02-28 13:10:00,164.88,165.16,164.82,165.16,8963.0,164.3205,164.5996,164.2607,164.5996,8963.0
2025-02-28 13:15:00,165.16,165.17,164.92,164.97,7487.0,164.5996,164.6095,164.3604,164.4102,7487.0
2025-02-28 13:20:00,164.97,165.01,164.73,164.74,14776.0,164.4102,164.4501,164.171,164.181,14776.0
2025-02-28 13:25:00,164.73,165.1,164.73,165.08,6247.0,164.171,164.5398,164.171,164.5198,6247.0
2025-02-28 13:30:00,165.06,165.13,164.71,164.88,31843.0,164.4999,164.5697,164.1511,164.3205,31843.0
2025-02-28 13:35:00,164.88,164.92,164.72,164.92,6716.0,164.3205,164.3604,164.1611,164.3604,6716.0
2025-02-28 13:40:00,164.95,165.22,164.91,165.09,17754.0,164.3903,164.6594,164.3504,164.5298,17754.0
2025-02-28 13:45:00,165.1,165.27,165.04,165.12,15961.0,164.5398,164.7092,164.48,164.5597,15961.0
2025-02-28 13:50:00,165.16,165.29,165.1,165.17,10810.0,164.5996,164.7291,164.5398,164.6095,10810.0
2025-02-28 13:55:00,165.11,165.14,164.82,164.86,6722.0,164.5497,164.5796,164.2607,164.3006,6722.0
2025-02-28 14:00:00,164.91,165.39,164.9,165.33,10914.0,164.3504,164.8288,164.3404,164.769,10914.0
2025-02-28 14:05:00,165.28,165.55,165.28,165.53,9268.0,164.7192,164.9882,164.7192,164.9683,9268.0
2025-02-28 14:10:00,165.5,165.57,165.42,165.43,6077.0,164.9384,165.0082,164.8587,164.8686,6077.0
2025-02-28 14:15:00,165.43,165.62,165.41,165.59,3070.0,164.8686,165.058,164.8487,165.0281,3070.0
2025-02-28 14:20:00,165.55,165.64,165.37,165.64,6264.0,164.9882,165.0779,164.8089,165.0779,6264.0
2025-02-28 14:25:00,165.58,165.65,165.5,165.54,14829.0,165.0181,165.0879,164.9384,164.9783,14829.0
2025-02-28 14:30:00,165.59,165.96,165.56,165.92,11348.0,165.0281,165.3969,164.9982,165.357,11348.0
2025-02-28 14:35:00,165.91,166.06,165.9,166.0,4592.0,165.347,165.4965,165.3371,165.4367,4592.0
2025-02-28 14:40:00,166.0,166.01,165.87,165.94,6070.0,165.4367,165.4467,165.3072,165.3769,6070.0
2025-02-28 14:45:00,165.97,166.01,165.88,165.92,9087.0,165.4068,165.4467,165.3171,165.357,9087.0
2025-02-28 14:50:00,165.96,166.19,165.96,166.14,10355.0,165.3969,165.6261,165.3969,165.5762,10355.0
2025-02-28 14:55:00,166.21,166.28,166.14,166.14,15278.0,165.646,165.7158,165.5762,165.5762,15278.0
2025-02-28 15:00:00,166.17,166.55,166.14,166.45,10923.0,165.6061,165.9848,165.5762,165.8852,10923.0
2025-02-28 15:05:00,166.43,166.66,166.37,166.62,13455.0,165.8653,166.0945,165.8055,166.0546,13455.0
2025-02-28 15:10:00,166.61,166.79,166.54,166.69,13872.0,166.0446,166.224,165.9749,166.1244,13872.0
2025-02-28 15:15:00,166.72,166.82,166.59,166.63,29651.0,166.1543,166.2539,166.0247,166.0646,29651.0
2025-02-28 15:20:00,166.64,166.76,166.57,166.69,15984.0,166.0745,166.1941,166.0048,166.1244,15984.0
2025-02-28 15:25:00,166.67,166.93,166.66,166.93,14060.0,166.1044,166.3636,166.0945,166.3636,14060.0
2025-02-28 15:30:00,166.88,167.0,166.76,166.92,11283.0,166.3137,166.4333,166.1941,166.3536,11283.0
2025-02-28 15:35:00,166.92,167.16,166.92,167.08,14180.0,166.3536,166.5928,166.3536,166.5131,14180.0
2025-02-28 15:40:00,167.02,167.23,167.02,167.1,14439.0,166.4533,166.6625,166.4533,166.533,14439.0
2025-02-28 15:45:00,167.12,167.36,167.09,167.17,24442.0,166.5529,166.7921,166.523,166.6027,24442.0
2025-02-28 15:50:00,167.28,167.28,166.54,166.88,39243.0,166.7124,166.7124,165.9749,166.3137,39243.0
2025-02-28 15:55:00,166.91,167.62,166.91,167.23,180925.0,166.3436,167.0512,166.3436,166.6625,180925.0
2025-03-03 09:30:00,166.25,167.68,166.08,166.69,74482.0,165.6859,167.111,165.5164,166.1244,74482.0
2025-03-03 09:35:00,166.92,168.33,166.7,168.33,11636.0,166.3536,167.7588,166.1343,167.7588,11636.0
2025-03-03 09:40:00,168.33,169.07,168.2,168.42,34478.0,167.7588,168.4963,167.6293,167.8485,34478.0
2025-03-03 09:45:00,168.42,168.42,167.73,167.8,15728.0,167.8485,167.8485,167.1608,167.2306,15728.0
2025-03-03 09:50:00,167.94,167.94,166.97,167.59,13151.0,167.3701,167.3701,166.4034,167.0213,13151.0
2025-03-03 09:55:00,167.81,168.03,167.06,167.11,38152.0,167.2406,167.4598,166.4931,166.5429,38152.0
2025-03-03 10:00:00,167.1,167.57,167.04,167.33,32110.0,166.533,167.0014,166.4732,166.7622,32110.0
2025-03-03 10:05:00,167.38,167.58,167.2,167.52,13890.0,166.812,167.0114,166.6326,166.9516,13890.0
2025-03-03 10:10:00,167.52,167.73,167.12,167.35,11736.0,166.9516,167.1608,166.5529,166.7821,11736.0
2025-03-03 10:15:00,167.32,167.45,167.16,167.26,12557.0,166.7522,166.8818,166.5928,166.6924,12557.0
2025-03-03 10:20:00,167.42,167.82,167.39,167.76,7981.0,166.8519,167.2505,166.822,167.1907,7981.0
2025-03-03 10:25:00,167.82,168.28,167.71,167.98,41455.0,167.2505,167.709,167.1409,167.41,41455.0
2025-03-03 10:30:00,167.98,167.98,167.7,167.88,6275.0,167.41,167.41,167.1309,167.3103,6275.0
2025-03-03 10:35:00,167.89,168.08,167.8,168.01,13818.0,167.3203,167.5097,167.2306,167.4399,13818.0
2025-03-03 10:40:00,168.01,168.21,167.88,167.91,7339.0,167.4399,167.6392,167.3103,167.3402,7339.0
2025-03-03 10:45:00,167.92,167.95,167.53,167.66,10465.0,167.3502,167.3801,166.9615,167.0911,10465.0
2025-03-03 10:50:00,167.67,167.88,167.61,167.75,8447.0,167.101,167.3103,167.0413,167.1808,8447.0
2025-03-03 10:55:00,167.78,168.09,167.77,168.09,12773.0,167.2107,167.5196,167.2007,167.5196,12773.0
2025-03-03 11:00:00,168.03,168.5,167.94,168.5,15497.0,167.4598,167.9282,167.3701,167.9282,15497.0
2025-03-03 11:05:00,168.45,168.57,168.4,168.5,8649.0,167.8784,167.998,167.8286,167.9282,8649.0
2025-03-03 11:10:00,168.57,168.73,168.17,168.32,27772.0,167.998,168.1575,167.5994,167.7488,27772.0
2025-03-03 11:15:00,168.39,168.4,168.0,168.23,6708.0,167.8186,167.8286,167.4299,167.6591,6708.0
2025-03-03 11:20:00,168.14,168.66,168.14,168.43,26148.0,167.5695,168.0877,167.5695,167.8585,26148.0
2025-03-03 11:25:00,168.57,168.57,168.07,168.08,6727.0,167.998,167.998,167.4997,167.5097,6727.0
2025-03-03 11:30:00,168.1,168.4,168.05,168.23,12802.0,167.5296,167.8286,167.4798,167.6591,12802.0
2025-03-03 11:35:00,168.16,168.35,168.03,168.09,6952.0,167.5894,167.7787,167.4598,167.5196,6952.0
2025-03-03 11:40:00,168.13,168.22,167.89,167.89,5631.0,167.5595,167.6492,167.3203,167.3203,5631.0
2025-03-03 11:45:00,167.88,168.12,167.82,168.08,4973.0,167.3103,167.5495,167.2505,167.5097,4973.0
2025-03-03 11:50:00,168.08,168.09,167.76,167.88,5510.0,167.5097,167.5196,167.1907,167.3103,5510.0
2025-03-03 11:55:00,167.88,168.01,167.85,168.0,8217.0,167.3103,167.4399,167.2804,167.4299,8217.0
2025-03-03 12:00:00,168.0,168.36,167.93,168.19,8812.0,167.4299,167.7887,167.3602,167.6193,8812.0
2025-03-03 12:05:00,168.28,168.51,168.26,168.37,11403.0,167.709,167.9382,167.689,167.7987,11403.0
2025-03-03 12:10:00,168.37,168.57,168.36,168.56,9153.0,167.7987,167.998,167.7887,167.988,9153.0
2025-03-03 12:15:00,168.56,168.98,168.48,168.84,15911.0,167.988,168.4066,167.9083,168.2671,15911.0
2025-03-03 12:20:00,168.94,169.19,168.89,169.09,11816.0,168.3667,168.6159,168.3169,168.5162,11816.0
2025-03-03 12:25:00,169.09,169.4,169.08,169.37,14571.0,168.5162,168.8252,168.5063,168.7953,14571.0
2025-03-03 12:30:00,169.39,169.46,169.18,169.23,29537.0,168.8152,168.885,168.6059,168.6558,29537.0
2025-03-03 12:35:00,169.21,169.32,169.14,169.22,13039.0,168.6358,168.7454,168.5661,168.6458,13039.0
2025-03-03 12:40:00,169.21,169.32,169.15,169.27,17714.0,168.6358,168.7454,168.576,168.6956,17714.0
2025-03-03 12:45:00,169.27,169.44,169.23,169.42,6026.0,168.6956,168.865,168.6558,168.8451,6026.0
2025-03-03 12:50:00,169.42,169.54,169.1,169.14,23312.0,168.8451,168.9647,168.5262,168.5661,23312.0
2025-03-03 12:55:00,169.17,169.17,168.93,169.15,16477.0,168.596,168.596,168.3568,168.576,16477.0
2025-03-03 13:00:00,169.1,169.11,168.67,168.75,11167.0,168.5262,168.5362,168.0977,168.1774,11167.0
2025-03-03 13:05:00,168.69,168.84,168.59,168.84,7590.0,168.1176,168.2671,168.0179,168.2671,7590.0
2025-03-03 13:10:00,168.87,169.04,168.67,168.68,10540.0,168.297,168.4664,168.0977,168.1076,10540.0
2025-03-03 13:15:00,168.72,168.85,168.65,168.67,6132.0,168.1475,168.277,168.0777,168.0977,6132.0
2025-03-03 13:20:00,168.64,168.79,168.56,168.75,10490.0,168.0678,168.2172,167.988,168.1774,10490.0
2025-03-03 13:25:00,168.71,169.03,168.63,169.0,8320.0,168.1375,168.4564,168.0578,168.4265,8320.0
2025-03-03 13:30:00,169.0,169.05,168.72,168.72,17942.0,168.4265,168.4764,168.1475,168.1475,17942.0
2025-03-03 13:35:00,168.71,168.86,168.63,168.78,8504.0,168.1375,168.287,168.0578,168.2073,8504.0
2025-03-03 13:40:00,168.83,168.98,168.78,168.98,6178.0,168.2571,168.4066,168.2073,168.4066,6178.0
2025-03-03 13:45:00,168.99,169.12,168.87,169.0,30535.0,168.4166,168.5461,168.297,168.4265,30535.0
2025-03-03 13:50:00,169.02,169.31,169.02,169.23,12591.0,168.4465,168.7355,168.4465,168.6558,12591.0
2025-03-03 13:55:00,169.27,169.27,168.98,169.03,19570.0,168.6956,168.6956,168.4066,168.4564,19570.0
2025-03-03 14:00:00,169.03,169.24,168.97,169.13,13951.0,168.4564,168.6657,168.3966,168.5561,13951.0
2025-03-03 14:05:00,169.13,169.13,168.9,169.05,13642.0,168.5561,168.5561,168.3269,168.4764,13642.0
2025-03-03 14:10:00,169.04,169.22,169.04,169.15,7765.0,168.4664,168.6458,168.4664,168.576,7765.0
2025-03-03 14:15:00,169.15,169.18,169.0,169.11,10013.0,168.576,168.6059,168.4265,168.5362,10013.0
2025-03-03 14:20:00,169.09,169.2,169.08,169.12,7490.0,168.5162,168.6259,168.5063,168.5461,7490.0
2025-03-03 14:25:00,169.12,169.22,169.11,169.22,11078.0,168.5461,168.6458,168.5362,168.6458,11078.0
2025-03-03 14:30:00,169.18,169.46,169.17,169.4,25998.0,168.6059,168.885,168.596,168.8252,25998.0
2025-03-03 14:35:00,169.4,169.46,169.27,169.46,10528.0,168.8252,168.885,168.6956,168.885,10528.0
2025-03-03 14:40:00,169.49,169.74,169.44,169.73,9125.0,168.9149,169.164,168.865,169.1541,9125.0
2025-03-03 14:45:00,169.73,169.74,169.3,169.31,13846.0,169.1541,169.164,168.7255,168.7355,13846.0
2025-03-03 14:50:00,169.31,169.37,168.94,168.97,9044.0,168.7355,168.7953,168.3667,168.3966,9044.0
2025-03-03 14:55:00,169.0,169.09,168.86,168.92,15305.0,168.4265,168.5162,168.287,168.3468,15305.0
2025-03-03 15:00:00,168.91,169.07,168.69,169.0,16726.0,168.3368,168.4963,168.1176,168.4265,16726.0
2025-03-03 15:05:00,169.02,169.21,168.95,169.21,17901.0,168.4465,168.6358,168.3767,168.6358,17901.0
2025-03-03 15:10:00,169.26,169.37,169.08,169.32,22475.0,168.6857,168.7953,168.5063,168.7454,22475.0
2025-03-03 15:15:00,169.32,169.58,169.2,169.53,24461.0,168.7454,169.0046,168.6259,168.9547,24461.0
2025-03-03 15:20:00,169.53,169.73,169.48,169.62,20888.0,168.9547,169.1541,168.9049,169.0444,20888.0
2025-03-03 15:25:00,169.63,169.75,169.34,169.42,31050.0,169.0544,169.174,168.7654,168.8451,31050.0
2025-03-03 15:30:00,169.42,169.51,169.16,169.3,20607.0,168.8451,168.9348,168.586,168.7255,20607.0
2025-03-03 15:35:00,169.24,169.25,169.03,169.08,19382.0,168.6657,168.6757,168.4564,168.5063,19382.0
2025-03-03 15:40:00,169.08,169.63,168.98,169.61,24812.0,168.5063,169.0544,168.4066,169.0345,24812.0
2025-03-03 15:45:00,169.61,169.95,169.5,169.91,26258.0,169.0345,169.3733,168.9248,169.3334,26258.0
2025-03-03 15:50:00,169.93,170.27,169.85,170.13,58533.0,169.3534,169.6922,169.2737,169.5527,58533.0
2025-03-03 15:55:00,170.16,170.6,170.16,170.55,165170.0,169.5826,170.0211,169.5826,169.9713,165170.0
2025-03-04 09:30:00,171.39,173.85,171.06,173.8,78649.0,170.8084,173.2601,170.4795,173.2102,78649.0
2025-03-04 09:35:00,173.63,174.8,172.83,174.59,64580.0,173.0408,174.2069,172.2435,173.9976,64580.0
2025-03-04 09:40:00,174.46,174.69,173.6,173.9,40535.0,173.868,174.0972,173.0109,173.3099,40535.0
2025-03-04 09:45:00,173.88,174.36,173.56,173.89,33556.0,173.29,173.7683,172.9711,173.2999,33556.0
2025-03-04 09:50:00,173.74,174.29,173.49,174.17,31771.0,173.1505,173.6986,172.9013,173.579,31771.0
2025-03-04 09:55:00,174.17,174.33,173.75,174.04,40694.0,173.579,173.7384,173.1604,173.4494,40694.0
2025-03-04 10:00:00,173.98,174.17,173.39,173.74,45408.0,173.3896,173.579,172.8016,173.1505,45408.0
2025-03-04 10:05:00,173.66,173.79,172.99,173.34,26121.0,173.0707,173.2003,172.403,172.7518,26121.0
2025-03-04 10:10:00,173.31,173.31,172.2,172.2,9291.0,172.7219,172.7219,171.6157,171.6157,9291.0
2025-03-04 10:15:00,172.26,172.89,172.26,172.74,27170.0,171.6755,172.3033,171.6755,172.1538,27170.0
2025-03-04 10:20:00,172.76,173.03,172.46,172.67,11636.0,172.1738,172.4429,171.8748,172.0841,11636.0
2025-03-04 10:25:00,172.59,172.78,172.23,172.7,44221.0,172.0044,172.1937,171.6456,172.114,44221.0
2025-03-04 10:30:00,172.74,172.87,172.01,172.44,19377.0,172.1538,172.2834,171.4263,171.8549,19377.0
2025-03-04 10:35:00,172.32,172.98,172.16,172.78,23582.0,171.7353,172.393,171.5758,172.1937,23582.0
2025-03-04 10:40:00,172.62,172.75,172.39,172.71,6789.0,172.0343,172.1638,171.805,172.1239,6789.0
2025-03-04 10:45:00,172.45,172.58,171.26,171.8,28172.0,171.8648,171.9944,170.6789,171.217,28172.0
2025-03-04 10:50:00,171.68,171.78,171.34,171.66,7670.0,171.0974,171.1971,170.7586,171.0775,7670.0
2025-03-04 10:55:00,171.58,171.69,171.12,171.36,10557.0,170.9978,171.1074,170.5393,170.7785,10557.0
2025-03-04 11:00:00,171.38,171.96,171.14,171.78,6184.0,170.7985,171.3765,170.5593,171.1971,6184.0
2025-03-04 11:05:00,171.68,171.89,171.49,171.84,13195.0,171.0974,171.3067,170.9081,171.2569,13195.0
2025-03-04 11:10:00,171.71,172.27,171.67,172.0,15779.0,171.1273,171.6854,171.0875,171.4164,15779.0
2025-03-04 11:15:00,171.97,172.04,171.65,171.86,24490.0,171.3865,171.4562,171.0675,171.2768,24490.0
2025-03-04 11:20:00,171.85,171.85,171.53,171.62,13941.0,171.2669,171.2669,170.948,171.0376,13941.0
2025-03-04 11:25:00,171.62,171.81,171.45,171.77,29314.0,171.0376,171.227,170.8682,171.1871,29314.0
2025-03-04 11:30:00,171.7,171.83,171.34,171.34,16529.0,171.1174,171.2469,170.7586,170.7586,16529.0
2025-03-04 11:35:00,171.3,171.51,171.14,171.27,16286.0,170.7187,170.928,170.5593,170.6888,16286.0
2025-03-04 11:40:00,171.21,171.86,171.2,171.83,41474.0,170.629,171.2768,170.6191,171.2469,41474.0
2025-03-04 11:45:00,171.88,172.14,171.78,171.81,12022.0,171.2968,171.5559,171.1971,171.227,12022.0
2025-03-04 11:50:00,171.91,172.04,171.82,171.92,11007.0,171.3267,171.4562,171.237,171.3366,11007.0
2025-03-04 11:55:00,171.9,172.0,171.45,171.64,8342.0,171.3167,171.4164,170.8682,171.0576,8342.0
2025-03-04 12:00:00,171.57,171.81,171.51,171.51,6338.0,170.9878,171.227,170.928,170.928,6338.0
2025-03-04 12:05:00,171.64,171.96,171.63,171.73,23517.0,171.0576,171.3765,171.0476,171.1473,23517.0
2025-03-04 12:10:00,171.74,171.74,171.42,171.42,6433.0,171.1572,171.1572,170.8383,170.8383,6433.0
2025-03-04 12:15:00,171.36,171.54,171.15,171.47,10921.0,170.7785,170.9579,170.5692,170.8882,10921.0
2025-03-04 12:20:00,171.54,171.54,171.11,171.31,59843.0,170.9579,170.9579,170.5294,170.7287,59843.0
2025-03-04 12:25:00,171.31,171.34,170.87,171.0,30754.0,170.7287,170.7586,170.2902,170.4197,30754.0
2025-03-04 12:30:00,171.03,171.52,171.03,171.43,92882.0,170.4496,170.938,170.4496,170.8483,92882.0
2025-03-04 12:35:00,171.42,171.49,171.13,171.31,6600.0,170.8383,170.9081,170.5493,170.7287,6600.0
2025-03-04 12:40:00,171.35,171.41,171.06,171.19,9115.0,170.7686,170.8284,170.4795,170.6091,9115.0
2025-03-04 12:45:00,171.17,171.2,170.99,171.0,5215.0,170.5892,170.6191,170.4098,170.4197,5215.0
2025-03-04 12:50:00,171.01,171.01,170.75,170.83,3586.0,170.4297,170.4297,170.1706,170.2503,3586.0
2025-03-04 12:55:00,170.85,170.91,170.61,170.72,6956.0,170.2703,170.3301,170.0311,170.1407,6956.0
2025-03-04 13:00:00,170.77,170.82,170.67,170.7,2138.0,170.1905,170.2404,170.0909,170.1208,2138.0
2025-03-04 13:05:00,170.72,170.94,170.59,170.91,7553.0,170.1407,170.36,170.0111,170.3301,7553.0
2025-03-04 13:10:00,170.95,171.27,170.89,171.15,8757.0,170.3699,170.6888,170.3101,170.5692,8757.0
2025-03-04 13:15:00,171.06,171.16,170.88,171.07,9471.0,170.4795,170.5792,170.3002,170.4895,9471.0
2025-03-04 13:20:00,171.03,171.19,171.0,171.06,11988.0,170.4496,170.6091,170.4197,170.4795,11988.0
2025-03-04 13:25:00,171.06,171.1,170.85,170.99,4591.0,170.4795,170.5194,170.2703,170.4098,4591.0
2025-03-04 13:30:00,170.99,171.1,170.88,171.07,10128.0,170.4098,170.5194,170.3002,170.4895,10128.0
2025-03-04 13:35:00,171.08,171.14,170.93,171.08,7772.0,170.4995,170.5593,170.35,170.4995,7772.0
2025-03-04 13:40:00,171.13,171.18,170.9,170.93,11441.0,170.5493,170.5991,170.3201,170.35,11441.0
2025-03-04 13:45:00,170.93,171.22,170.85,171.19,46436.0,170.35,170.639,170.2703,170.6091,46436.0
2025-03-04 13:50:00,171.22,171.62,171.15,171.5,129546.0,170.639,171.0376,170.5692,170.9181,129546.0
2025-03-04 13:55:00,171.53,171.6,171.1,171.17,11584.0,170.948,171.0177,170.5194,170.5892,11584.0
2025-03-04 14:00:00,171.14,171.14,170.84,170.92,10290.0,170.5593,170.5593,170.2603,170.34,10290.0
2025-03-04 14:05:00,170.98,171.28,170.94,171.15,12575.0,170.3998,170.6988,170.36,170.5692,12575.0
2025-03-04 14:10:00,171.16,171.16,170.77,170.84,7128.0,170.5792,170.5792,170.1905,170.2603,7128.0
2025-03-04 14:15:00,170.82,170.96,170.71,170.88,7521.0,170.2404,170.3799,170.1307,170.3002,7521.0
2025-03-04 14:20:00,170.93,170.95,170.72,170.95,7978.0,170.35,170.3699,170.1407,170.3699,7978.0
2025-03-04 14:25:00,170.9,170.92,170.53,170.72,11321.0,170.3201,170.34,169.9513,170.1407,11321.0
2025-03-04 14:30:00,170.74,170.85,170.6,170.73,12252.0,170.1606,170.2703,170.0211,170.1507,12252.0
2025-03-04 14:35:00,170.75,170.81,170.46,170.47,24792.0,170.1706,170.2304,169.8816,169.8915,24792.0
2025-03-04 14:40:00,170.52,170.52,170.2,170.2,8046.0,169.9414,169.9414,169.6225,169.6225,8046.0
2025-03-04 14:45:00,170.14,170.51,170.13,170.51,19409.0,169.5627,169.9314,169.5527,169.9314,19409.0
2025-03-04 14:50:00,170.51,170.63,170.4,170.46,14832.0,169.9314,170.051,169.8218,169.8816,14832.0
2025-03-04 14:55:00,170.47,170.49,170.3,170.35,11400.0,169.8915,169.9115,169.7221,169.772,11400.0
2025-03-04 15:00:00,170.36,170.53,170.15,170.15,11052.0,169.7819,169.9513,169.5726,169.5726,11052.0
2025-03-04 15:05:00,170.16,170.16,169.95,170.06,16489.0,169.5826,169.5826,169.3733,169.4829,16489.0
2025-03-04 15:10:00,169.99,170.37,169.99,170.18,7392.0,169.4132,169.7919,169.4132,169.6025,7392.0
2025-03-04 15:15:00,170.21,170.55,170.14,170.47,12736.0,169.6324,169.9713,169.5627,169.8915,12736.0
2025-03-04 15:20:00,170.47,170.68,170.46,170.49,56292.0,169.8915,170.1008,169.8816,169.9115,56292.0
2025-03-04 15:25:00,170.44,170.44,170.16,170.18,5723.0,169.8616,169.8616,169.5826,169.6025,5723.0
2025-03-04 15:30:00,170.18,170.25,169.8,169.98,19393.0,169.6025,169.6723,169.2238,169.4032,19393.0
2025-03-04 15:35:00,169.94,170.05,169.86,169.95,14789.0,169.3633,169.473,169.2836,169.3733,14789.0
2025-03-04 15:40:00,169.99,170.22,169.87,170.13,22369.0,169.4132,169.6424,169.2936,169.5527,22369.0
2025-03-04 15:45:00,170.1,170.22,169.81,169.91,10737.0,169.5228,169.6424,169.2338,169.3334,10737.0
2025-03-04 15:50:00,169.92,169.96,169.18,169.63,23743.0,169.3434,169.3833,168.6059,169.0544,23743.0
2025-03-04 15:55:00,169.73,170.01,169.62,169.88,117635.0,169.1541,169.4331,169.0444,169.3035,117635.0
2025-03-05 09:30:00,169.43,172.06,168.88,171.6,70548.0,168.8551,171.4762,168.3069,171.0177,70548.0
2025-03-05 09:35:00,171.61,171.99,171.0,171.23,15320.0,171.0277,171.4064,170.4197,170.649,15320.0
2025-03-05 09:40:00,171.18,171.24,168.94,169.49,31488.0,170.5991,170.6589,168.3667,168.9149,31488.0
2025-03-05 09:45:00,169.4,169.4,168.13,168.18,29698.0,168.8252,168.8252,167.5595,167.6093,29698.0
2025-03-05 09:50:00,168.24,168.58,167.81,168.37,22311.0,167.6691,168.008,167.2406,167.7987,22311.0
2025-03-05 09:55:00,168.23,168.33,167.57,167.68,27937.0,167.6591,167.7588,167.0014,167.111,27937.0
2025-03-05 10:00:00,167.68,168.11,167.16,167.35,41433.0,167.111,167.5396,166.5928,166.7821,41433.0
2025-03-05 10:05:00,167.39,168.08,167.38,167.79,29628.0,166.822,167.5097,166.812,167.2206,29628.0
2025-03-05 10:10:00,167.72,167.87,167.4,167.49,24511.0,167.1509,167.3004,166.832,166.9217,24511.0
2025-03-05 10:15:00,167.48,167.54,167.19,167.31,19147.0,166.9117,166.9715,166.6227,166.7423,19147.0
2025-03-05 10:20:00,167.22,167.41,167.06,167.18,10711.0,166.6526,166.8419,166.4931,166.6127,10711.0
2025-03-05 10:25:00,167.24,167.27,166.8,167.05,20886.0,166.6725,166.7024,166.234,166.4832,20886.0
2025-03-05 10:30:00,166.93,167.03,166.55,166.79,16463.0,166.3636,166.4632,165.9848,166.224,16463.0
2025-03-05 10:35:00,166.78,167.02,166.71,167.02,29926.0,166.2141,166.4533,166.1443,166.4533,29926.0
2025-03-05 10:40:00,167.02,167.11,166.57,166.72,26888.0,166.4533,166.5429,166.0048,166.1543,26888.0
2025-03-05 10:45:00,166.72,166.85,166.36,166.36,21441.0,166.1543,166.2838,165.7955,165.7955,21441.0
2025-03-05 10:50:00,166.44,166.75,166.44,166.59,7062.0,165.8752,166.1842,165.8752,166.0247,7062.0
2025-03-05 10:55:00,166.5,166.55,166.36,166.36,7223.0,165.935,165.9848,165.7955,165.7955,7223.0
2025-03-05 11:00:00,166.36,166.56,166.22,166.37,17942.0,165.7955,165.9948,165.656,165.8055,17942.0
2025-03-05 11:05:00,166.39,166.45,166.07,166.24,17876.0,165.8254,165.8852,165.5065,165.6759,17876.0
2025-03-05 11:10:00,166.28,166.29,165.8,166.14,9823.0,165.7158,165.7257,165.2374,165.5762,9823.0
2025-03-05 11:15:00,166.13,166.23,165.88,165.97,11239.0,165.5663,165.6659,165.3171,165.4068,11239.0
2025-03-05 11:20:00,165.99,166.02,165.74,165.93,10444.0,165.4267,165.4566,165.1776,165.367,10444.0
2025-03-05 11:25:00,165.91,166.2,165.9,166.09,9830.0,165.347,165.636,165.3371,165.5264,9830.0
2025-03-05 11:30:00,166.03,166.19,165.68,166.09,21432.0,165.4666,165.6261,165.1178,165.5264,21432.0
2025-03-05 11:35:00,165.86,166.37,165.82,165.82,18455.0,165.2972,165.8055,165.2573,165.2573,18455.0
2025-03-05 11:40:00,165.69,165.77,165.38,165.61,9620.0,165.1278,165.2075,164.8188,165.048,9620.0
2025-03-05 11:45:00,165.61,165.61,165.22,165.32,8952.0,165.048,165.048,164.6594,164.759,8952.0
2025-03-05 11:50:00,165.25,165.49,165.25,165.41,11356.0,164.6893,164.9284,164.6893,164.8487,11356.0
2025-03-05 11:55:00,165.48,166.15,165.39,165.95,16211.0,164.9185,165.5862,164.8288,165.3869,16211.0
2025-03-05 12:00:00,165.95,166.21,165.78,165.95,18112.0,165.3869,165.646,165.2175,165.3869,18112.0
2025-03-05 12:05:00,165.92,165.92,165.45,165.47,8378.0,165.357,165.357,164.8886,164.9085,8378.0
2025-03-05 12:10:00,165.47,165.63,165.44,165.62,14197.0,164.9085,165.068,164.8786,165.058,14197.0
2025-03-05 12:15:00,165.66,165.89,165.57,165.75,15305.0,165.0979,165.3271,165.0082,165.1876,15305.0
2025-03-05 12:20:00,165.78,166.07,165.72,166.03,11852.0,165.2175,165.5065,165.1577,165.4666,11852.0
2025-03-05 12:25:00,165.97,166.29,165.97,166.24,6698.0,165.4068,165.7257,165.4068,165.6759,6698.0
2025-03-05 12:30:00,166.17,166.35,166.14,166.14,5711.0,165.6061,165.7855,165.5762,165.5762,5711.0
2025-03-05 12:35:00,166.22,166.35,166.15,166.2,9534.0,165.656,165.7855,165.5862,165.636,9534.0
2025-03-05 12:40:00,166.16,166.31,166.15,166.28,7752.0,165.5962,165.7457,165.5862,165.7158,7752.0
2025-03-05 12:45:00,166.28,166.39,166.2,166.34,19550.0,165.7158,165.8254,165.636,165.7756,19550.0
2025-03-05 12:50:00,166.34,166.62,166.29,166.33,14677.0,165.7756,166.0546,165.7257,165.7656,14677.0
2025-03-05 12:55:00,166.26,166.26,166.07,166.16,21219.0,165.6958,165.6958,165.5065,165.5962,21219.0
2025-03-05 13:00:00,166.18,166.52,166.1,166.36,17201.0,165.6161,165.955,165.5364,165.7955,17201.0
2025-03-05 13:05:00,166.36,166.63,166.04,166.14,14565.0,165.7955,166.0646,165.4766,165.5762,14565.0
2025-03-05 13:10:00,166.14,166.33,166.03,166.14,10337.0,165.5762,165.7656,165.4666,165.5762,10337.0
2025-03-05 13:15:00,166.14,166.46,166.03,166.46,8071.0,165.5762,165.8952,165.4666,165.8952,8071.0
2025-03-05 13:20:00,166.46,166.54,166.18,166.35,16402.0,165.8952,165.9749,165.6161,165.7855,16402.0
2025-03-05 13:25:00,166.35,166.58,166.3,166.46,18424.0,165.7855,166.0147,165.7357,165.8952,18424.0
2025-03-05 13:30:00,166.47,166.75,166.33,166.63,12260.0,165.9051,166.1842,165.7656,166.0646,12260.0
2025-03-05 13:35:00,166.7,167.19,166.62,167.08,16771.0,166.1343,166.6227,166.0546,166.5131,16771.0
2025-03-05 13:40:00,167.1,167.15,166.97,167.15,6646.0,166.533,166.5828,166.4034,166.5828,6646.0
2025-03-05 13:45:00,167.24,167.34,167.13,167.34,4977.0,166.6725,166.7722,166.5629,166.7722,4977.0
2025-03-05 13:50:00,167.34,167.47,167.31,167.42,1966.0,166.7722,166.9017,166.7423,166.8519,1966.0
2025-03-05 13:55:00,167.49,167.78,167.38,167.75,10644.0,166.9217,167.2107,166.812,167.1808,10644.0
2025-03-05 14:00:00,167.75,168.14,167.69,168.11,7707.0,167.1808,167.5695,167.121,167.5396,7707.0
2025-03-05 14:05:00,168.04,168.49,168.04,168.49,6607.0,167.4698,167.9183,167.4698,167.9183,6607.0
2025-03-05 14:10:00,168.54,168.54,168.24,168.36,12092.0,167.9681,167.9681,167.6691,167.7887,12092.0
2025-03-05 14:15:00,168.32,168.44,168.13,168.2,12598.0,167.7488,167.8684,167.5595,167.6293,12598.0
2025-03-05 14:20:00,168.12,168.59,168.12,168.5,13544.0,167.5495,168.0179,167.5495,167.9282,13544.0
2025-03-05 14:25:00,168.49,168.5,168.23,168.26,8142.0,167.9183,167.9282,167.6591,167.689,8142.0
2025-03-05 14:30:00,168.25,168.28,168.12,168.21,11752.0,167.6791,167.709,167.5495,167.6392,11752.0
2025-03-05 14:35:00,168.14,168.22,167.94,168.1,8652.0,167.5695,167.6492,167.3701,167.5296,8652.0
2025-03-05 14:40:00,168.08,168.12,168.01,168.09,8353.0,167.5097,167.5495,167.4399,167.5196,8353.0
2025-03-05 14:45:00,168.03,168.18,168.03,168.16,11431.0,167.4598,167.6093,167.4598,167.5894,11431.0
2025-03-05 14:50:00,168.16,168.2,167.94,167.99,20266.0,167.5894,167.6293,167.3701,167.42,20266.0
2025-03-05 14:55:00,167.91,167.97,167.76,167.77,13130.0,167.3402,167.4,167.1907,167.2007,13130.0
2025-03-05 15:00:00,167.81,167.94,167.75,167.78,32483.0,167.2406,167.3701,167.1808,167.2107,32483.0
2025-03-05 15:05:00,167.78,167.86,167.71,167.71,12029.0,167.2107,167.2904,167.1409,167.1409,12029.0
2025-03-05 15:10:00,167.68,167.73,167.46,167.49,16296.0,167.111,167.1608,166.8918,166.9217,16296.0
2025-03-05 15:15:00,167.49,167.51,167.03,167.36,32221.0,166.9217,166.9416,166.4632,166.7921,32221.0
2025-03-05 15:20:00,167.36,167.36,167.06,167.23,23564.0,166.7921,166.7921,166.4931,166.6625,23564.0
2025-03-05 15:25:00,167.21,167.34,167.19,167.22,70944.0,166.6426,166.7722,166.6227,166.6526,70944.0
2025-03-05 15:30:00,167.22,167.22,166.83,167.03,15941.0,166.6526,166.6526,166.2639,166.4632,15941.0
2025-03-05 15:35:00,167.0,167.13,166.94,167.08,34712.0,166.4333,166.5629,166.3735,166.5131,34712.0
2025-03-05 15:40:00,167.06,167.07,166.77,166.86,32692.0,166.4931,166.5031,166.2041,166.2938,32692.0
2025-03-05 15:45:00,166.86,167.08,166.8,167.0,45571.0,166.2938,166.5131,166.234,166.4333,45571.0
2025-03-05 15:50:00,167.02,167.05,166.54,166.96,80584.0,166.4533,166.4832,165.9749,166.3935,80584.0
2025-03-05 15:55:00,166.99,167.09,166.68,166.97,295420.0,166.4234,166.523,166.1144,166.4034,295420.0
2025-03-06 09:30:00,165.93,167.47,165.34,167.04,101096.0,165.367,166.9017,164.779,166.4732,101096.0
2025-03-06 09:35:00,167.13,167.73,166.69,166.99,42225.0,166.5629,167.1608,166.1244,166.4234,42225.0
2025-03-06 09:40:00,166.91,167.03,166.5,166.77,32617.0,166.3436,166.4632,165.935,166.2041,32617.0
2025-03-06 09:45:00,166.77,167.02,166.24,166.95,33489.0,166.2041,166.4533,165.6759,166.3835,33489.0
2025-03-06 09:50:00,166.85,167.26,166.51,166.81,22373.0,166.2838,166.6924,165.945,166.244,22373.0
2025-03-06 09:55:00,166.62,166.81,166.0,166.3,14012.0,166.0546,166.244,165.4367,165.7357,14012.0
2025-03-06 10:00:00,166.3,166.95,166.01,166.74,32194.0,165.7357,166.3835,165.4467,166.1742,32194.0
2025-03-06 10:05:00,166.48,167.17,166.48,166.92,18316.0,165.9151,166.6027,165.9151,166.3536,18316.0
2025-03-06 10:10:00,166.92,167.16,166.74,167.02,22327.0,166.3536,166.5928,166.1742,166.4533,22327.0
2025-03-06 10:15:00,167.02,167.03,166.48,166.71,14022.0,166.4533,166.4632,165.9151,166.1443,14022.0
2025-03-06 10:20:00,166.61,166.69,166.2,166.43,15338.0,166.0446,166.1244,165.636,165.8653,15338.0
2025-03-06 10:25:00,166.4,166.41,166.07,166.41,14299.0,165.8354,165.8453,165.5065,165.8453,14299.0
2025-03-06 10:30:00,166.45,166.67,166.38,166.67,11652.0,165.8852,166.1044,165.8154,166.1044,11652.0
2025-03-06 10:35:00,166.64,166.73,166.38,166.5,12508.0,166.0745,166.1642,165.8154,165.935,12508.0
2025-03-06 10:40:00,166.53,166.89,166.38,166.62,11808.0,165.9649,166.3237,165.8154,166.0546,11808.0
2025-03-06 10:45:00,166.56,166.65,166.34,166.36,18549.0,165.9948,166.0845,165.7756,165.7955,18549.0
2025-03-06 10:50:00,166.41,166.64,166.27,166.56,12130.0,165.8453,166.0745,165.7058,165.9948,12130.0
2025-03-06 10:55:00,166.56,166.93,166.5,166.84,17302.0,165.9948,166.3636,165.935,166.2739,17302.0
2025-03-06 11:00:00,166.84,166.91,166.62,166.7,24746.0,166.2739,166.3436,166.0546,166.1343,24746.0
2025-03-06 11:05:00,166.7,166.99,166.68,166.99,17300.0,166.1343,166.4234,166.1144,166.4234,17300.0
2025-03-06 11:10:00,166.99,166.99,166.75,166.79,9120.0,166.4234,166.4234,166.1842,166.224,9120.0
2025-03-06 11:15:00,166.81,166.94,166.71,166.83,13641.0,166.244,166.3735,166.1443,166.2639,13641.0
2025-03-06 11:20:00,166.77,166.8,166.59,166.72,21601.0,166.2041,166.234,166.0247,166.1543,21601.0
2025-03-06 11:25:00,166.75,166.79,166.17,166.25,18155.0,166.1842,166.224,165.6061,165.6859,18155.0
2025-03-06 11:30:00,166.29,166.68,166.29,166.62,12803.0,165.7257,166.1144,165.7257,166.0546,12803.0
2025-03-06 11:35:00,166.65,166.7,166.33,166.33,7067.0,166.0845,166.1343,165.7656,165.7656,7067.0
2025-03-06 11:40:00,166.42,166.42,166.23,166.32,5379.0,165.8553,165.8553,165.6659,165.7556,5379.0
2025-03-06 11:45:00,166.25,166.37,166.05,166.06,9846.0,165.6859,165.8055,165.4865,165.4965,9846.0
2025-03-06 11:50:00,166.05,166.1,165.75,165.75,16250.0,165.4865,165.5364,165.1876,165.1876,16250.0
2025-03-06 11:55:00,165.79,166.06,165.79,165.89,10446.0,165.2274,165.4965,165.2274,165.3271,10446.0
2025-03-06 12:00:00,165.89,166.03,165.6,165.73,5492.0,165.3271,165.4666,165.0381,165.1676,5492.0
2025-03-06 12:05:00,165.74,165.77,165.54,165.72,19149.0,165.1776,165.2075,164.9783,165.1577,19149.0
2025-03-06 12:10:00,165.72,165.72,165.44,165.47,5921.0,165.1577,165.1577,164.8786,164.9085,5921.0
2025-03-06 12:15:00,165.47,165.74,165.4,165.7,31277.0,164.9085,165.1776,164.8388,165.1377,31277.0
2025-03-06 12:20:00,165.74,165.98,165.55,165.7,24712.0,165.1776,165.4168,164.9882,165.1377,24712.0
2025-03-06 12:25:00,165.55,165.68,165.51,165.67,8819.0,164.9882,165.1178,164.9484,165.1078,8819.0
2025-03-06 12:30:00,165.68,165.77,165.53,165.53,16476.0,165.1178,165.2075,164.9683,164.9683,16476.0
2025-03-06 12:35:00,165.54,165.56,165.46,165.5,3441.0,164.9783,164.9982,164.8985,164.9384,3441.0
2025-03-06 12:40:00,165.5,165.68,165.5,165.64,30725.0,164.9384,165.1178,164.9384,165.0779,30725.0
2025-03-06 12:45:00,165.63,165.63,165.35,165.39,12453.0,165.068,165.068,164.7889,164.8288,12453.0
2025-03-06 12:50:00,165.37,165.56,165.37,165.37,15903.0,164.8089,164.9982,164.8089,164.8089,15903.0
2025-03-06 12:55:00,165.47,166.05,165.39,166.0,12894.0,164.9085,165.4865,164.8288,165.4367,12894.0
2025-03-06 13:00:00,165.88,166.22,165.88,166.14,8012.0,165.3171,165.656,165.3171,165.5762,8012.0
2025-03-06 13:05:00,166.13,166.4,166.04,166.04,8454.0,165.5663,165.8354,165.4766,165.4766,8454.0
2025-03-06 13:10:00,166.01,166.11,165.96,166.06,6303.0,165.4467,165.5463,165.3969,165.4965,6303.0
2025-03-06 13:15:00,166.06,166.1,165.98,165.98,6213.0,165.4965,165.5364,165.4168,165.4168,6213.0
2025-03-06 13:20:00,165.99,166.02,165.92,166.02,4346.0,165.4267,165.4566,165.357,165.4566,4346.0
2025-03-06 13:25:00,165.97,166.1,165.7,165.7,6932.0,165.4068,165.5364,165.1377,165.1377,6932.0
2025-03-06 13:30:00,165.59,165.72,165.51,165.58,11498.0,165.0281,165.1577,164.9484,165.0181,11498.0
2025-03-06 13:35:00,165.58,165.74,165.45,165.74,8286.0,165.0181,165.1776,164.8886,165.1776,8286.0
2025-03-06 13:40:00,165.63,165.73,165.4,165.42,13709.0,165.068,165.1676,164.8388,164.8587,13709.0
2025-03-06 13:45:00,165.51,165.59,165.29,165.29,16673.0,164.9484,165.0281,164.7291,164.7291,16673.0
2025-03-06 13:50:00,165.31,165.54,165.28,165.5,14225.0,164.7491,164.9783,164.7192,164.9384,14225.0
2025-03-06 13:55:00,165.44,165.64,165.37,165.57,9640.0,164.8786,165.0779,164.8089,165.0082,9640.0
2025-03-06 14:00:00,165.63,165.7,165.55,165.61,5427.0,165.068,165.1377,164.9882,165.048,5427.0
2025-03-06 14:05:00,165.63,165.7,165.49,165.56,10399.0,165.068,165.1377,164.9284,164.9982,10399.0
2025-03-06 14:10:00,165.56,166.28,165.49,165.97,12524.0,164.9982,165.7158,164.9284,165.4068,12524.0
2025-03-06 14:15:00,166.13,166.28,165.94,165.99,14958.0,165.5663,165.7158,165.3769,165.4267,14958.0
2025-03-06 14:20:00,166.03,166.15,165.95,166.03,7197.0,165.4666,165.5862,165.3869,165.4666,7197.0
2025-03-06 14:25:00,166.03,166.22,165.93,166.12,31248.0,165.4666,165.656,165.367,165.5563,31248.0
2025-03-06 14:30:00,166.13,166.84,166.05,166.69,15647.0,165.5663,166.2739,165.4865,166.1244,15647.0
2025-03-06 14:35:00,166.69,166.84,166.56,166.69,14448.0,166.1244,166.2739,165.9948,166.1244,14448.0
2025-03-06 14:40:00,166.76,167.25,166.67,167.13,12015.0,166.1941,166.6825,166.1044,166.5629,12015.0
2025-03-06 14:45:00,167.13,167.24,167.05,167.24,7937.0,166.5629,166.6725,166.4832,166.6725,7937.0
2025-03-06 14:50:00,167.19,167.45,167.08,167.08,18154.0,166.6227,166.8818,166.5131,166.5131,18154.0
2025-03-06 14:55:00,167.08,167.16,166.63,166.65,15297.0,166.5131,166.5928,166.0646,166.0845,15297.0
2025-03-06 15:00:00,166.64,166.84,166.55,166.59,19378.0,166.0745,166.2739,165.9848,166.0247,19378.0
2025-03-06 15:05:00,166.55,166.81,166.51,166.56,22785.0,165.9848,166.244,165.945,165.9948,22785.0
2025-03-06 15:10:00,166.56,166.84,166.52,166.71,17850.0,165.9948,166.2739,165.955,166.1443,17850.0
2025-03-06 15:15:00,166.71,167.14,166.71,167.11,21818.0,166.1443,166.5728,166.1443,166.5429,21818.0
2025-03-06 15:20:00,167.11,167.35,166.91,166.93,50799.0,166.5429,166.7821,166.3436,166.3636,50799.0
2025-03-06 15:25:00,166.92,167.07,166.8,166.98,34098.0,166.3536,166.5031,166.234,166.4134,34098.0
2025-03-06 15:30:00,166.99,167.13,166.84,166.91,42802.0,166.4234,166.5629,166.2739,166.3436,42802.0
2025-03-06 15:35:00,166.84,166.88,166.36,166.4,38850.0,166.2739,166.3137,165.7955,165.8354,38850.0
2025-03-06 15:40:00,166.4,166.77,166.35,166.61,64703.0,165.8354,166.2041,165.7855,166.0446,64703.0
2025-03-06 15:45:00,166.61,166.88,166.55,166.88,40248.0,166.0446,166.3137,165.9848,166.3137,40248.0
2025-03-06 15:50:00,166.88,167.2,166.79,167.03,53534.0,166.3137,166.6326,166.224,166.4632,53534.0
2025-03-06 15:55:00,167.03,167.4,166.92,167.21,216443.0,166.4632,166.832,166.3536,166.6426,216443.0
2025-03-07 09:30:00,166.86,167.97,166.76,167.61,57120.0,166.2938,167.4,166.1941,167.0413,57120.0
2025-03-07 09:35:00,167.61,168.88,167.6,168.28,93390.0,167.0413,168.3069,167.0313,167.709,93390.0
2025-03-07 09:40:00,168.29,169.67,168.1,169.3,29503.0,167.7189,169.0943,167.5296,168.7255,29503.0
2025-03-07 09:45:00,169.38,170.6,169.38,170.57,17086.0,168.8052,170.0211,168.8052,169.9912,17086.0
2025-03-07 09:50:00,170.47,170.49,169.32,169.7,12754.0,169.8915,169.9115,168.7454,169.1242,12754.0
2025-03-07 09:55:00,169.69,169.96,169.31,169.31,20926.0,169.1142,169.3833,168.7355,168.7355,20926.0
2025-03-07 10:00:00,169.6,169.6,168.9,169.27,7845.0,169.0245,169.0245,168.3269,168.6956,7845.0
2025-03-07 10:05:00,169.39,169.46,169.08,169.26,6437.0,168.8152,168.885,168.5063,168.6857,6437.0
2025-03-07 10:10:00,169.19,169.53,168.84,169.02,53243.0,168.6159,168.9547,168.2671,168.4465,53243.0
2025-03-07 10:15:00,169.01,169.68,168.73,169.42,19157.0,168.4365,169.1042,168.1575,168.8451,19157.0
2025-03-07 10:20:00,169.45,170.24,169.44,170.24,39236.0,168.875,169.6623,168.865,169.6623,39236.0
2025-03-07 10:25:00,170.19,170.75,169.92,170.54,15555.0,169.6125,170.1706,169.3434,169.9613,15555.0
2025-03-07 10:30:00,170.59,170.6,169.64,169.83,35953.0,170.0111,170.0211,169.0644,169.2537,35953.0
2025-03-07 10:35:00,169.96,169.96,169.65,169.71,7929.0,169.3833,169.3833,169.0743,169.1341,7929.0
2025-03-07 10:40:00,169.72,169.83,169.6,169.75,5826.0,169.1441,169.2537,169.0245,169.174,5826.0
2025-03-07 10:45:00,169.6,170.03,169.2,169.97,58184.0,169.0245,169.453,168.6259,169.3932,58184.0
2025-03-07 10:50:00,169.97,170.16,169.01,169.01,6270.0,169.3932,169.5826,168.4365,168.4365,6270.0
2025-03-07 10:55:00,169.0,169.04,168.71,168.8,9533.0,168.4265,168.4664,168.1375,168.2272,9533.0
2025-03-07 11:00:00,168.81,168.87,168.72,168.76,6795.0,168.2372,168.297,168.1475,168.1873,6795.0
2025-03-07 11:05:00,168.76,168.97,168.56,168.71,21210.0,168.1873,168.3966,167.988,168.1375,21210.0
2025-03-07 11:10:00,168.56,168.88,168.56,168.7,18635.0,167.988,168.3069,167.988,168.1276,18635.0
2025-03-07 11:15:00,168.77,168.82,168.38,168.47,4537.0,168.1973,168.2471,167.8086,167.8983,4537.0
2025-03-07 11:20:00,168.49,168.59,168.3,168.45,6592.0,167.9183,168.0179,167.7289,167.8784,6592.0
2025-03-07 11:25:00,168.58,168.58,168.29,168.3,12737.0,168.008,168.008,167.7189,167.7289,12737.0
2025-03-07 11:30:00,168.3,168.88,168.3,168.57,29077.0,167.7289,168.3069,167.7289,167.998,29077.0
2025-03-07 11:35:00,168.56,168.88,168.56,168.76,4813.0,167.988,168.3069,167.988,168.1873,4813.0
2025-03-07 11:40:00,168.94,168.94,168.59,168.77,5114.0,168.3667,168.3667,168.0179,168.1973,5114.0
2025-03-07 11:45:00,168.76,168.93,168.69,168.8,4474.0,168.1873,168.3568,168.1176,168.2272,4474.0
2025-03-07 11:50:00,168.84,168.84,168.38,168.52,12293.0,168.2671,168.2671,167.8086,167.9482,12293.0
2025-03-07 11:55:00,168.55,169.12,168.44,169.08,6838.0,167.9781,168.5461,167.8684,168.5063,6838.0
2025-03-07 12:00:00,169.19,169.35,168.86,168.96,6496.0,168.6159,168.7753,168.287,168.3867,6496.0
2025-03-07 12:05:00,168.97,168.97,168.36,168.45,10498.0,168.3966,168.3966,167.7887,167.8784,10498.0
2025-03-07 12:10:00,168.42,168.72,168.28,168.69,13346.0,167.8485,168.1475,167.709,168.1176,13346.0
2025-03-07 12:15:00,168.69,168.72,168.32,168.45,12766.0,168.1176,168.1475,167.7488,167.8784,12766.0
2025-03-07 12:20:00,168.5,168.99,168.5,168.81,6792.0,167.9282,168.4166,167.9282,168.2372,6792.0
2025-03-07 12:25:00,168.81,169.06,168.8,168.97,3047.0,168.2372,168.4863,168.2272,168.3966,3047.0
2025-03-07 12:30:00,168.97,169.51,168.96,169.5,4973.0,168.3966,168.9348,168.3867,168.9248,4973.0
2025-03-07 12:35:00,169.45,169.89,169.44,169.68,7383.0,168.875,169.3135,168.865,169.1042,7383.0
2025-03-07 12:40:00,169.68,170.06,169.67,169.92,21071.0,169.1042,169.4829,169.0943,169.3434,21071.0
2025-03-07 12:45:00,169.95,170.32,169.89,170.09,18633.0,169.3733,169.7421,169.3135,169.5128,18633.0
2025-03-07 12:50:00,170.26,170.57,170.19,170.46,12236.0,169.6823,169.9912,169.6125,169.8816,12236.0
2025-03-07 12:55:00,170.47,170.56,170.17,170.29,4736.0,169.8915,169.9812,169.5926,169.7122,4736.0
2025-03-07 13:00:00,170.4,170.59,170.28,170.58,4293.0,169.8218,170.0111,169.7022,170.0012,4293.0
2025-03-07 13:05:00,170.69,170.92,170.59,170.76,3119.0,170.1108,170.34,170.0111,170.1806,3119.0
2025-03-07 13:10:00,170.64,170.79,170.56,170.72,12135.0,170.061,170.2105,169.9812,170.1407,12135.0
2025-03-07 13:15:00,170.78,170.89,170.73,170.81,4795.0,170.2005,170.3101,170.1507,170.2304,4795.0
2025-03-07 13:20:00,170.86,170.86,170.76,170.84,1585.0,170.2802,170.2802,170.1806,170.2603,1585.0
2025-03-07 13:25:00,170.84,170.93,170.64,170.74,11207.0,170.2603,170.35,170.061,170.1606,11207.0
2025-03-07 13:30:00,170.75,170.78,169.99,170.2,30820.0,170.1706,170.2005,169.4132,169.6225,30820.0
2025-03-07 13:35:00,170.21,170.51,170.2,170.45,4468.0,169.6324,169.9314,169.6225,169.8716,4468.0
2025-03-07 13:40:00,170.37,170.54,170.06,170.07,3691.0,169.7919,169.9613,169.4829,169.4929,3691.0
2025-03-07 13:45:00,170.17,170.38,170.05,170.2,5564.0,169.5926,169.8019,169.473,169.6225,5564.0
2025-03-07 13:50:00,170.2,170.56,170.19,170.56,4544.0,169.6225,169.9812,169.6125,169.9812,4544.0
2025-03-07 13:55:00,170.59,170.59,170.32,170.35,2833.0,170.0111,170.0111,169.7421,169.772,2833.0
2025-03-07 14:00:00,170.42,170.6,170.42,170.58,4140.0,169.8417,170.0211,169.8417,170.0012,4140.0
2025-03-07 14:05:00,170.56,170.67,170.33,170.39,6656.0,169.9812,170.0909,169.752,169.8118,6656.0
2025-03-07 14:10:00,170.39,170.45,170.32,170.36,8651.0,169.8118,169.8716,169.7421,169.7819,8651.0
2025-03-07 14:15:00,170.37,170.37,169.6,169.89,18085.0,169.7919,169.7919,169.0245,169.3135,18085.0
2025-03-07 14:20:00,169.87,170.23,169.78,170.23,11226.0,169.2936,169.6524,169.2039,169.6524,11226.0
2025-03-07 14:25:00,170.35,170.35,169.93,170.04,9645.0,169.772,169.772,169.3534,169.463,9645.0
2025-03-07 14:30:00,169.96,170.13,169.84,170.13,14038.0,169.3833,169.5527,169.2637,169.5527,14038.0
2025-03-07 14:35:00,170.1,170.12,169.8,170.06,5706.0,169.5228,169.5427,169.2238,169.4829,5706.0
2025-03-07 14:40:00,170.06,170.21,169.88,170.08,6524.0,169.4829,169.6324,169.3035,169.5029,6524.0
2025-03-07 14:45:00,170.08,170.15,169.79,169.79,5174.0,169.5029,169.5726,169.2139,169.2139,5174.0
2025-03-07 14:50:00,169.75,169.86,169.68,169.78,4817.0,169.174,169.2836,169.1042,169.2039,4817.0
2025-03-07 14:55:00,169.85,169.96,169.72,169.8,6061.0,169.2737,169.3833,169.1441,169.2238,6061.0
2025-03-07 15:00:00,169.82,169.96,169.67,169.9,7088.0,169.2438,169.3833,169.0943,169.3235,7088.0
2025-03-07 15:05:00,169.9,170.14,169.78,170.0,9840.0,169.3235,169.5627,169.2039,169.4231,9840.0
2025-03-07 15:10:00,170.18,170.42,170.12,170.31,37047.0,169.6025,169.8417,169.5427,169.7321,37047.0
2025-03-07 15:15:00,170.31,170.44,169.98,170.28,13796.0,169.7321,169.8616,169.4032,169.7022,13796.0
2025-03-07 15:20:00,170.28,170.39,170.11,170.26,6508.0,169.7022,169.8118,169.5328,169.6823,6508.0
2025-03-07 15:25:00,170.21,170.38,170.21,170.31,5698.0,169.6324,169.8019,169.6324,169.7321,5698.0
2025-03-07 15:30:00,170.31,170.67,170.31,170.49,12669.0,169.7321,170.0909,169.7321,169.9115,12669.0
2025-03-07 15:35:00,170.44,170.44,169.86,170.11,16245.0,169.8616,169.8616,169.2836,169.5328,16245.0
2025-03-07 15:40:00,170.11,170.27,169.89,170.15,21838.0,169.5328,169.6922,169.3135,169.5726,21838.0
2025-03-07 15:45:00,170.16,170.26,169.96,170.21,25018.0,169.5826,169.6823,169.3833,169.6324,25018.0
2025-03-07 15:50:00,170.21,170.51,170.12,170.42,36016.0,169.6324,169.9314,169.5427,169.8417,36016.0
2025-03-07 15:55:00,170.46,170.62,170.24,170.26,118602.0,169.8816,170.041,169.6623,169.6823,118602.0
2025-03-10 09:30:00,169.65,174.0,169.64,173.63,72738.0,169.0743,173.4096,169.0644,173.0408,72738.0
2025-03-10 09:35:00,173.71,173.97,172.57,173.35,17851.0,173.1206,173.3797,171.9844,172.7618,17851.0
2025-03-10 09:40:00,173.24,174.45,173.12,174.05,17972.0,172.6521,173.858,172.5326,173.4594,17972.0
2025-03-10 09:45:00,174.17,175.03,173.5,174.92,52261.0,173.579,174.4361,172.9113,174.3264,52261.0
2025-03-10 09:50:00,174.91,175.15,174.58,174.98,27420.0,174.3165,174.5557,173.9876,174.3862,27420.0
2025-03-10 09:55:00,174.93,175.07,174.26,175.03,48061.0,174.3364,174.4759,173.6687,174.4361,48061.0
2025-03-10 10:00:00,175.0,175.5,174.76,175.42,28598.0,174.4062,174.9045,174.167,174.8248,28598.0
2025-03-10 10:05:00,175.43,175.44,174.57,175.23,32996.0,174.8347,174.8447,173.9776,174.6354,32996.0
2025-03-10 10:10:00,175.1,175.89,174.94,175.76,38134.0,174.5058,175.2932,174.3464,175.1636,38134.0
2025-03-10 10:15:00,175.68,175.89,175.18,175.35,28219.0,175.0839,175.2932,174.5856,174.755,28219.0
2025-03-10 10:20:00,175.37,175.74,175.23,175.36,24455.0,174.7749,175.1437,174.6354,174.765,24455.0
2025-03-10 10:25:00,175.34,176.01,175.23,175.89,30833.0,174.745,175.4127,174.6354,175.2932,30833.0
2025-03-10 10:30:00,175.75,175.99,175.4,175.4,26808.0,175.1536,175.3928,174.8048,174.8048,26808.0
2025-03-10 10:35:00,175.4,175.54,173.91,174.31,54652.0,174.8048,174.9443,173.3199,173.7185,54652.0
2025-03-10 10:40:00,174.34,175.07,174.09,174.8,42294.0,173.7484,174.4759,173.4993,174.2069,42294.0
2025-03-10 10:45:00,174.78,176.36,174.64,176.15,26782.0,174.1869,175.7616,174.0474,175.5523,26782.0
2025-03-10 10:50:00,176.24,176.38,175.95,176.05,12014.0,175.642,175.7815,175.353,175.4526,12014.0
2025-03-10 10:55:00,176.12,176.71,175.82,176.63,21461.0,175.5224,176.1104,175.2234,176.0306,21461.0
2025-03-10 11:00:00,176.71,176.8,176.11,176.8,16650.0,176.1104,176.2001,175.5124,176.2001,16650.0
2025-03-10 11:05:00,176.73,177.0,176.47,176.49,16915.0,176.1303,176.3994,175.8712,175.8911,16915.0
2025-03-10 11:10:00,176.49,176.49,175.72,175.87,33459.0,175.8911,175.8911,175.1237,175.2732,33459.0
2025-03-10 11:15:00,175.87,175.89,175.6,175.71,16634.0,175.2732,175.2932,175.0041,175.1138,16634.0
2025-03-10 11:20:00,175.71,175.79,175.48,175.63,19392.0,175.1138,175.1935,174.8845,175.034,19392.0
2025-03-10 11:25:00,175.56,175.69,175.26,175.62,39984.0,174.9643,175.0938,174.6653,175.0241,39984.0
2025-03-10 11:30:00,175.59,175.65,174.97,174.98,26682.0,174.9942,175.054,174.3763,174.3862,26682.0
2025-03-10 11:35:00,175.06,175.06,174.25,174.28,18177.0,174.466,174.466,173.6587,173.6886,18177.0
2025-03-10 11:40:00,174.12,174.12,172.92,173.35,33079.0,173.5292,173.5292,172.3332,172.7618,33079.0
2025-03-10 11:45:00,173.29,173.65,173.24,173.65,10386.0,172.702,173.0608,172.6521,173.0608,10386.0
2025-03-10 11:50:00,173.75,174.27,173.63,174.09,15680.0,173.1604,173.6787,173.0408,173.4993,15680.0
2025-03-10 11:55:00,174.19,174.37,173.98,174.34,10165.0,173.5989,173.7783,173.3896,173.7484,10165.0
2025-03-10 12:00:00,174.2,174.56,174.1,174.1,9345.0,173.6089,173.9677,173.5092,173.5092,9345.0
2025-03-10 12:05:00,174.16,174.4,173.89,174.25,7904.0,173.569,173.8082,173.2999,173.6587,7904.0
2025-03-10 12:10:00,174.24,174.24,173.94,174.06,4771.0,173.6488,173.6488,173.3498,173.4694,4771.0
2025-03-10 12:15:00,174.16,174.16,173.55,173.56,6097.0,173.569,173.569,172.9611,172.9711,6097.0
2025-03-10 12:20:00,173.67,173.68,173.3,173.46,7823.0,173.0807,173.0907,172.7119,172.8714,7823.0
2025-03-10 12:25:00,173.62,174.1,173.41,173.88,13783.0,173.0309,173.5092,172.8216,173.29,13783.0
2025-03-10 12:30:00,173.86,174.1,173.73,173.84,16099.0,173.27,173.5092,173.1405,173.2501,16099.0
2025-03-10 12:35:00,173.8,174.06,173.77,173.97,4591.0,173.2102,173.4694,173.1803,173.3797,4591.0
2025-03-10 12:40:00,173.97,174.35,173.97,174.22,7091.0,173.3797,173.7584,173.3797,173.6288,7091.0
2025-03-10 12:45:00,174.34,174.46,174.25,174.41,3986.0,173.7484,173.868,173.6587,173.8182,3986.0
2025-03-10 12:50:00,174.42,174.42,174.15,174.27,6370.0,173.8281,173.8281,173.5591,173.6787,6370.0
2025-03-10 12:55:00,174.27,174.39,174.23,174.25,5062.0,173.6787,173.7982,173.6388,173.6587,5062.0
2025-03-10 13:00:00,174.33,174.52,174.14,174.31,9781.0,173.7384,173.9278,173.5491,173.7185,9781.0
2025-03-10 13:05:00,174.39,174.47,174.23,174.25,5566.0,173.7982,173.878,173.6388,173.6587,5566.0
2025-03-10 13:10:00,174.24,174.42,174.22,174.33,11384.0,173.6488,173.8281,173.6288,173.7384,11384.0
2025-03-10 13:15:00,174.34,174.45,174.2,174.37,4678.0,173.7484,173.858,173.6089,173.7783,4678.0
2025-03-10 13:20:00,174.34,174.6,174.24,174.5,9772.0,173.7484,174.0075,173.6488,173.9079,9772.0
2025-03-10 13:25:00,174.49,174.59,174.31,174.39,4156.0,173.8979,173.9976,173.7185,173.7982,4156.0
2025-03-10 13:30:00,174.39,174.48,173.77,173.82,11009.0,173.7982,173.8879,173.1803,173.2302,11009.0
2025-03-10 13:35:00,173.78,173.95,173.72,173.82,6073.0,173.1903,173.3597,173.1305,173.2302,6073.0
2025-03-10 13:40:00,173.83,174.25,173.67,174.25,6812.0,173.2401,173.6587,173.0807,173.6587,6812.0
2025-03-10 13:45:00,174.3,174.32,173.96,174.0,7425.0,173.7086,173.7285,173.3697,173.4096,7425.0
2025-03-10 13:50:00,174.0,174.2,173.88,174.02,18492.0,173.4096,173.6089,173.29,173.4295,18492.0
2025-03-10 13:55:00,173.88,174.32,173.88,174.3,12238.0,173.29,173.7285,173.29,173.7086,12238.0
2025-03-10 14:00:00,174.38,174.42,174.19,174.29,13093.0,173.7883,173.8281,173.5989,173.6986,13093.0
2025-03-10 14:05:00,174.21,174.36,174.07,174.24,9429.0,173.6189,173.7683,173.4793,173.6488,9429.0
2025-03-10 14:10:00,174.24,174.31,173.55,173.84,25966.0,173.6488,173.7185,172.9611,173.2501,25966.0
2025-03-10 14:15:00,173.83,173.92,173.63,173.9,4385.0,173.2401,173.3298,173.0408,173.3099,4385.0
2025-03-10 14:20:00,173.89,173.92,173.75,173.88,5418.0,173.2999,173.3298,173.1604,173.29,5418.0
2025-03-10 14:25:00,173.79,173.87,173.5,173.58,7303.0,173.2003,173.28,172.9113,172.991,7303.0
2025-03-10 14:30:00,173.65,173.66,173.19,173.27,6924.0,173.0608,173.0707,172.6023,172.682,6924.0
2025-03-10 14:35:00,173.27,173.31,172.92,173.13,4690.0,172.682,172.7219,172.3332,172.5425,4690.0
2025-03-10 14:40:00,173.13,173.13,172.82,172.94,11642.0,172.5425,172.5425,172.2336,172.3532,11642.0
2025-03-10 14:45:00,172.97,172.99,172.76,172.76,5299.0,172.3831,172.403,172.1738,172.1738,5299.0
2025-03-10 14:50:00,172.77,172.83,172.0,172.0,16944.0,172.1837,172.2435,171.4164,171.4164,16944.0
2025-03-10 14:55:00,171.94,172.28,171.74,172.01,18023.0,171.3566,171.6954,171.1572,171.4263,18023.0
2025-03-10 15:00:00,172.19,172.36,171.89,171.97,10578.0,171.6057,171.7751,171.3067,171.3865,10578.0
2025-03-10 15:05:00,171.96,171.98,171.39,171.42,25227.0,171.3765,171.3964,170.8084,170.8383,25227.0
2025-03-10 15:10:00,171.43,171.95,171.28,171.93,14513.0,170.8483,171.3665,170.6988,171.3466,14513.0
2025-03-10 15:15:00,171.94,172.17,171.87,172.08,18789.0,171.3566,171.5858,171.2868,171.4961,18789.0
2025-03-10 15:20:00,172.01,172.24,172.01,172.2,13855.0,171.4263,171.6555,171.4263,171.6157,13855.0
2025-03-10 15:25:00,172.15,172.51,172.09,172.09,11165.0,171.5658,171.9246,171.5061,171.5061,11165.0
2025-03-10 15:30:00,172.12,172.44,171.86,171.93,14017.0,171.5359,171.8549,171.2768,171.3466,14017.0
2025-03-10 15:35:00,171.92,172.16,171.68,171.98,14143.0,171.3366,171.5758,171.0974,171.3964,14143.0
2025-03-10 15:40:00,172.09,172.18,171.74,171.81,18053.0,171.5061,171.5957,171.1572,171.227,18053.0
2025-03-10 15:45:00,171.86,172.38,171.66,171.96,27399.0,171.2768,171.7951,171.0775,171.3765,27399.0
2025-03-10 15:50:00,172.01,172.08,171.59,171.76,50709.0,171.4263,171.4961,171.0077,171.1772,50709.0
2025-03-10 15:55:00,171.82,172.1,171.52,171.86,137044.0,171.237,171.516,170.938,171.2768,137044.0
2025-03-11 09:30:00,170.62,171.82,169.0,169.81,68762.0,170.041,171.237,168.4265,169.2338,68762.0
2025-03-11 09:35:00,169.82,169.93,168.2,168.71,29192.0,169.2438,169.3534,167.6293,168.1375,29192.0
2025-03-11 09:40:00,168.72,169.24,168.37,169.23,22004.0,168.1475,168.6657,167.7987,168.6558,22004.0
2025-03-11 09:45:00,169.07,169.23,168.29,168.69,23424.0,168.4963,168.6558,167.7189,168.1176,23424.0
2025-03-11 09:50:00,168.74,168.86,168.2,168.55,32692.0,168.1674,168.287,167.6293,167.9781,32692.0
2025-03-11 09:55:00,168.55,168.58,168.01,168.5,11356.0,167.9781,168.008,167.4399,167.9282,11356.0
2025-03-11 10:00:00,168.6,168.71,168.07,168.22,26759.0,168.0279,168.1375,167.4997,167.6492,26759.0
2025-03-11 10:05:00,168.27,168.87,168.08,168.81,15777.0,167.699,168.297,167.5097,168.2372,15777.0
2025-03-11 10:10:00,168.7,168.91,168.22,168.5,23942.0,168.1276,168.3368,167.6492,167.9282,23942.0
2025-03-11 10:15:00,168.5,168.59,167.83,167.83,10033.0,167.9282,168.0179,167.2605,167.2605,10033.0
2025-03-11 10:20:00,167.68,168.22,167.55,168.22,20255.0,167.111,167.6492,166.9815,167.6492,20255.0
2025-03-11 10:25:00,168.22,168.72,168.21,168.72,3802.0,167.6492,168.1475,167.6392,168.1475,3802.0
2025-03-11 10:30:00,168.69,169.09,168.69,168.9,4065.0,168.1176,168.5162,168.1176,168.3269,4065.0
2025-03-11 10:35:00,168.87,169.54,168.64,169.33,23728.0,168.297,168.9647,168.0678,168.7554,23728.0
2025-03-11 10:40:00,169.34,169.41,168.52,168.58,9542.0,168.7654,168.8351,167.9482,168.008,9542.0
2025-03-11 10:45:00,168.7,168.95,168.57,168.8,11606.0,168.1276,168.3767,167.998,168.2272,11606.0
2025-03-11 10:50:00,168.79,168.97,168.4,168.46,49501.0,168.2172,168.3966,167.8286,167.8884,49501.0
2025-03-11 10:55:00,168.34,168.48,168.02,168.31,25562.0,167.7688,167.9083,167.4499,167.7389,25562.0
2025-03-11 11:00:00,168.33,168.4,167.78,167.83,9211.0,167.7588,167.8286,167.2107,167.2605,9211.0
2025-03-11 11:05:00,167.92,168.19,167.68,167.91,26516.0,167.3502,167.6193,167.111,167.3402,26516.0
2025-03-11 11:10:00,167.82,167.98,167.67,167.87,7604.0,167.2505,167.41,167.101,167.3004,7604.0
2025-03-11 11:15:00,167.87,168.09,167.68,167.93,12815.0,167.3004,167.5196,167.111,167.3602,12815.0
2025-03-11 11:20:00,167.93,167.95,167.27,167.27,15838.0,167.3602,167.3801,166.7024,166.7024,15838.0
2025-03-11 11:25:00,167.29,167.4,167.1,167.26,10513.0,166.7223,166.832,166.533,166.6924,10513.0
2025-03-11 11:30:00,167.19,167.72,167.18,167.24,8165.0,166.6227,167.1509,166.6127,166.6725,8165.0
2025-03-11 11:35:00,167.25,167.29,166.94,167.29,9905.0,166.6825,166.7223,166.3735,166.7223,9905.0
2025-03-11 11:40:00,167.29,167.51,167.21,167.22,7058.0,166.7223,166.9416,166.6426,166.6526,7058.0
2025-03-11 11:45:00,167.22,167.31,167.02,167.05,10334.0,166.6526,166.7423,166.4533,166.4832,10334.0
2025-03-11 11:50:00,167.15,167.24,166.63,166.72,14800.0,166.5828,166.6725,166.0646,166.1543,14800.0
2025-03-11 11:55:00,166.72,166.8,166.44,166.56,19085.0,166.1543,166.234,165.8752,165.9948,19085.0
2025-03-11 12:00:00,166.48,166.69,166.4,166.54,13697.0,165.9151,166.1244,165.8354,165.9749,13697.0
2025-03-11 12:05:00,166.48,166.48,166.04,166.04,6509.0,165.9151,165.9151,165.4766,165.4766,6509.0
2025-03-11 12:10:00,166.02,166.09,165.62,165.62,14014.0,165.4566,165.5264,165.058,165.058,14014.0
2025-03-11 12:15:00,165.62,166.03,165.58,166.02,21691.0,165.058,165.4666,165.0181,165.4566,21691.0
2025-03-11 12:20:00,166.02,166.18,165.92,166.12,8446.0,165.4566,165.6161,165.357,165.5563,8446.0
2025-03-11 12:25:00,166.06,166.2,165.95,166.14,13981.0,165.4965,165.636,165.3869,165.5762,13981.0
2025-03-11 12:30:00,166.1,166.21,165.83,166.01,22024.0,165.5364,165.646,165.2673,165.4467,22024.0
2025-03-11 12:35:00,166.07,166.19,165.93,165.94,61600.0,165.5065,165.6261,165.367,165.3769,61600.0
2025-03-11 12:40:00,165.95,166.1,165.89,165.93,11200.0,165.3869,165.5364,165.3271,165.367,11200.0
2025-03-11 12:45:00,166.04,166.14,165.94,166.03,10116.0,165.4766,165.5762,165.3769,165.4666,10116.0
2025-03-11 12:50:00,166.03,166.09,165.83,165.85,7597.0,165.4666,165.5264,165.2673,165.2872,7597.0
2025-03-11 12:55:00,165.93,166.0,165.36,165.71,16380.0,165.367,165.4367,164.7989,165.1477,16380.0
2025-03-11 13:00:00,165.71,165.81,165.51,165.81,6529.0,165.1477,165.2474,164.9484,165.2474,6529.0
2025-03-11 13:05:00,165.85,165.93,165.74,165.86,6247.0,165.2872,165.367,165.1776,165.2972,6247.0
2025-03-11 13:10:00,165.86,166.04,165.79,166.04,10241.0,165.2972,165.4766,165.2274,165.4766,10241.0
2025-03-11 13:15:00,165.96,166.14,165.96,166.05,17421.0,165.3969,165.5762,165.3969,165.4865,17421.0
2025-03-11 13:20:00,166.04,166.35,166.03,166.2,62582.0,165.4766,165.7855,165.4666,165.636,62582.0
2025-03-11 13:25:00,166.17,166.27,166.04,166.15,13934.0,165.6061,165.7058,165.4766,165.5862,13934.0
2025-03-11 13:30:00,166.09,166.19,165.9,165.94,10124.0,165.5264,165.6261,165.3371,165.3769,10124.0
2025-03-11 13:35:00,166.01,166.1,165.8,166.06,11101.0,165.4467,165.5364,165.2374,165.4965,11101.0
2025-03-11 13:40:00,166.06,166.13,165.94,166.03,8813.0,165.4965,165.5663,165.3769,165.4666,8813.0
2025-03-11 13:45:00,166.03,166.18,165.88,165.91,15689.0,165.4666,165.6161,165.3171,165.347,15689.0
2025-03-11 13:50:00,165.9,166.13,165.82,166.02,27423.0,165.3371,165.5663,165.2573,165.4566,27423.0
2025-03-11 13:55:00,166.01,166.09,165.9,166.05,11247.0,165.4467,165.5264,165.3371,165.4865,11247.0
2025-03-11 14:00:00,166.08,166.36,166.04,166.28,47343.0,165.5164,165.7955,165.4766,165.7158,47343.0
2025-03-11 14:05:00,166.28,166.32,166.17,166.18,13669.0,165.7158,165.7556,165.6061,165.6161,13669.0
2025-03-11 14:10:00,166.14,166.43,166.09,166.39,36923.0,165.5762,165.8653,165.5264,165.8254,36923.0
2025-03-11 14:15:00,166.41,166.41,166.1,166.11,18942.0,165.8453,165.8453,165.5364,165.5463,18942.0
2025-03-11 14:20:00,166.16,166.43,166.09,166.38,38012.0,165.5962,165.8653,165.5264,165.8154,38012.0
2025-03-11 14:25:00,166.36,166.43,166.2,166.22,10641.0,165.7955,165.8653,165.636,165.656,10641.0
2025-03-11 14:30:00,166.25,166.26,165.92,165.92,17456.0,165.6859,165.6958,165.357,165.357,17456.0
2025-03-11 14:35:00,165.98,166.22,165.93,166.18,22433.0,165.4168,165.656,165.367,165.6161,22433.0
2025-03-11 14:40:00,166.17,166.36,166.13,166.33,43260.0,165.6061,165.7955,165.5663,165.7656,43260.0
2025-03-11 14:45:00,166.33,166.43,166.21,166.28,25207.0,165.7656,165.8653,165.646,165.7158,25207.0
2025-03-11 14:50:00,166.28,166.39,165.99,166.25,29876.0,165.7158,165.8254,165.4267,165.6859,29876.0
2025-03-11 14:55:00,166.19,166.31,165.97,166.22,29876.0,165.6261,165.7457,165.4068,165.656,29876.0
2025-03-11 15:00:00,166.15,166.26,165.81,166.04,12864.0,165.5862,165.6958,165.2474,165.4766,12864.0
2025-03-11 15:05:00,166.01,166.23,165.97,166.03,24760.0,165.4467,165.6659,165.4068,165.4666,24760.0
2025-03-11 15:10:00,165.98,166.19,165.93,166.0,33091.0,165.4168,165.6261,165.367,165.4367,33091.0
2025-03-11 15:15:00,165.99,165.99,165.5,165.57,16029.0,165.4267,165.4267,164.9384,165.0082,16029.0
2025-03-11 15:20:00,165.53,165.68,165.35,165.35,15158.0,164.9683,165.1178,164.7889,164.7889,15158.0
2025-03-11 15:25:00,165.36,165.49,165.12,165.18,10023.0,164.7989,164.9284,164.5597,164.6195,10023.0
2025-03-11 15:30:00,165.18,165.24,164.96,165.05,26850.0,164.6195,164.6793,164.4002,164.4899,26850.0
2025-03-11 15:35:00,165.03,165.26,164.73,164.89,30502.0,164.47,164.6992,164.171,164.3305,30502.0
2025-03-11 15:40:00,164.92,165.31,164.71,165.31,34050.0,164.3604,164.7491,164.1511,164.7491,34050.0
2025-03-11 15:45:00,165.22,165.34,165.12,165.29,14984.0,164.6594,164.779,164.5597,164.7291,14984.0
2025-03-11 15:50:00,165.33,165.41,164.73,164.8,29376.0,164.769,164.8487,164.171,164.2408,29376.0
2025-03-11 15:55:00,164.85,164.91,164.14,164.46,154665.0,164.2906,164.3504,163.583,163.9019,154665.0
2025-03-12 09:30:00,163.24,163.24,162.26,163.0,38695.0,162.6861,162.6861,161.7094,162.4469,38695.0
2025-03-12 09:35:00,162.74,163.99,162.5,162.51,24799.0,162.1878,163.4335,161.9486,161.9586,24799.0
2025-03-12 09:40:00,162.6,162.6,161.51,162.36,64641.0,162.0483,162.0483,160.962,161.8091,64641.0
2025-03-12 09:45:00,162.3,162.44,161.39,161.42,37983.0,161.7493,161.8888,160.8424,160.8723,37983.0
2025-03-12 09:50:00,161.39,161.92,161.17,161.32,27586.0,160.8424,161.3706,160.6231,160.7726,27586.0
2025-03-12 09:55:00,161.35,161.41,160.77,160.96,24000.0,160.8025,160.8623,160.2245,160.4138,24000.0
2025-03-12 10:00:00,160.93,161.54,160.52,161.47,30564.0,160.3839,160.9918,159.9753,160.9221,30564.0
2025-03-12 10:05:00,161.61,162.72,161.51,162.37,29281.0,161.0616,162.1678,160.962,161.819,29281.0
2025-03-12 10:10:00,162.2,162.52,162.18,162.46,10103.0,161.6496,161.9685,161.6297,161.9087,10103.0
2025-03-12 10:15:00,162.37,162.74,162.26,162.52,14227.0,161.819,162.1878,161.7094,161.9685,14227.0
2025-03-12 10:20:00,162.49,162.57,162.16,162.26,30757.0,161.9386,162.0184,161.6097,161.7094,30757.0
2025-03-12 10:25:00,162.26,162.58,162.26,162.33,19728.0,161.7094,162.0283,161.7094,161.7792,19728.0
2025-03-12 10:30:00,162.31,162.7,162.13,162.36,15892.0,161.7592,162.1479,161.5798,161.8091,15892.0
2025-03-12 10:35:00,162.52,162.55,162.22,162.26,10175.0,161.9685,161.9984,161.6695,161.7094,10175.0
2025-03-12 10:40:00,162.19,162.42,161.83,161.9,10810.0,161.6396,161.8689,161.2809,161.3506,10810.0
2025-03-12 10:45:00,161.9,161.96,161.5,161.5,16739.0,161.3506,161.4104,160.952,160.952,16739.0
2025-03-12 10:50:00,161.55,161.75,161.43,161.51,9681.0,161.0018,161.2011,160.8822,160.962,9681.0
2025-03-12 10:55:00,161.51,161.51,160.8,161.24,22539.0,160.962,160.962,160.2544,160.6929,22539.0
2025-03-12 11:00:00,161.24,161.64,161.24,161.49,6523.0,160.6929,161.0915,160.6929,160.942,6523.0
2025-03-12 11:05:00,161.54,161.7,161.26,161.45,15539.0,160.9918,161.1513,160.7128,160.9022,15539.0
2025-03-12 11:10:00,161.52,161.93,161.36,161.93,10778.0,160.9719,161.3805,160.8125,161.3805,10778.0
2025-03-12 11:15:00,161.93,162.02,161.34,161.34,22308.0,161.3805,161.4702,160.7925,160.7925,22308.0
2025-03-12 11:20:00,161.28,161.4,161.09,161.22,12055.0,160.7327,160.8523,160.5434,160.6729,12055.0
2025-03-12 11:25:00,161.19,161.44,161.11,161.3,8749.0,160.643,160.8922,160.5633,160.7527,8749.0
2025-03-12 11:30:00,161.34,161.69,161.28,161.63,9382.0,160.7925,161.1413,160.7327,161.0815,9382.0
2025-03-12 11:35:00,161.63,161.69,161.3,161.41,11148.0,161.0815,161.1413,160.7527,160.8623,11148.0
2025-03-12 11:40:00,161.3,161.36,161.09,161.2,10739.0,160.7527,160.8125,160.5434,160.653,10739.0
2025-03-12 11:45:00,161.17,161.61,161.12,161.46,7268.0,160.6231,161.0616,160.5733,160.9121,7268.0
2025-03-12 11:50:00,161.43,161.81,161.43,161.81,19206.0,160.8822,161.2609,160.8822,161.2609,19206.0
2025-03-12 11:55:00,161.72,161.84,161.53,161.74,12203.0,161.1712,161.2908,160.9819,161.1912,12203.0
2025-03-12 12:00:00,162.0,162.13,161.91,162.02,8568.0,161.4503,161.5798,161.3606,161.4702,8568.0
2025-03-12 12:05:00,162.02,162.13,161.59,161.62,16255.0,161.4702,161.5798,161.0417,161.0716,16255.0
2025-03-12 12:10:00,161.76,161.96,161.65,161.88,6058.0,161.2111,161.4104,161.1015,161.3307,6058.0
2025-03-12 12:15:00,161.89,161.97,161.65,161.79,16073.0,161.3407,161.4204,161.1015,161.241,16073.0
2025-03-12 12:20:00,161.79,162.19,161.78,162.16,14455.0,161.241,161.6396,161.231,161.6097,14455.0
2025-03-12 12:25:00,162.11,162.11,161.9,161.98,12586.0,161.5599,161.5599,161.3506,161.4304,12586.0
2025-03-12 12:30:00,161.92,162.33,161.92,162.2,8545.0,161.3706,161.7792,161.3706,161.6496,8545.0
2025-03-12 12:35:00,162.13,162.14,161.75,161.84,11756.0,161.5798,161.5898,161.2011,161.2908,11756.0
2025-03-12 12:40:00,161.77,161.93,161.62,161.62,12316.0,161.2211,161.3805,161.0716,161.0716,12316.0
2025-03-12 12:45:00,161.69,162.06,161.61,162.06,8861.0,161.1413,161.5101,161.0616,161.5101,8861.0
2025-03-12 12:50:00,162.06,162.21,162.0,162.14,13333.0,161.5101,161.6596,161.4503,161.5898,13333.0
2025-03-12 12:55:00,162.18,162.33,161.69,161.69,13085.0,161.6297,161.7792,161.1413,161.1413,13085.0
2025-03-12 13:00:00,161.68,162.01,161.68,161.96,13423.0,161.1314,161.4603,161.1314,161.4104,13423.0
2025-03-12 13:05:00,161.96,162.21,161.86,162.14,12339.0,161.4104,161.6596,161.3108,161.5898,12339.0
2025-03-12 13:10:00,162.16,162.38,162.02,162.38,5428.0,161.6097,161.829,161.4702,161.829,5428.0
2025-03-12 13:15:00,162.34,162.6,162.25,162.6,18307.0,161.7891,162.0483,161.6994,162.0483,18307.0
2025-03-12 13:20:00,162.57,162.73,162.51,162.63,6574.0,162.0184,162.1778,161.9586,162.0782,6574.0
2025-03-12 13:25:00,162.61,162.85,162.55,162.77,24862.0,162.0582,162.2974,161.9984,162.2177,24862.0
2025-03-12 13:30:00,162.77,162.85,162.67,162.68,5617.0,162.2177,162.2974,162.118,162.128,5617.0
2025-03-12 13:35:00,162.68,162.85,162.64,162.76,13151.0,162.128,162.2974,162.0881,162.2077,13151.0
2025-03-12 13:40:00,162.69,162.89,162.69,162.74,14585.0,162.1379,162.3373,162.1379,162.1878,14585.0
2025-03-12 13:45:00,162.71,162.8,162.44,162.44,11490.0,162.1579,162.2476,161.8888,161.8888,11490.0
2025-03-12 13:50:00,162.48,162.51,162.33,162.34,7673.0,161.9287,161.9586,161.7792,161.7891,7673.0
2025-03-12 13:55:00,162.33,162.37,162.1,162.11,6711.0,161.7792,161.819,161.5499,161.5599,6711.0
2025-03-12 14:00:00,162.11,162.43,162.07,162.37,18539.0,161.5599,161.8788,161.5201,161.819,18539.0
2025-03-12 14:05:00,162.25,162.41,162.21,162.41,14757.0,161.6994,161.8589,161.6596,161.8589,14757.0
2025-03-12 14:10:00,162.41,162.51,162.29,162.3,10477.0,161.8589,161.9586,161.7393,161.7493,10477.0
2025-03-12 14:15:00,162.3,162.3,162.05,162.08,8376.0,161.7493,161.7493,161.5001,161.53,8376.0
2025-03-12 14:20:00,162.14,162.19,161.89,161.93,27182.0,161.5898,161.6396,161.3407,161.3805,27182.0
2025-03-12 14:25:00,161.93,162.13,161.91,162.02,10993.0,161.3805,161.5798,161.3606,161.4702,10993.0
2025-03-12 14:30:00,162.08,162.3,161.96,162.24,10873.0,161.53,161.7493,161.4104,161.6895,10873.0
2025-03-12 14:35:00,162.24,162.37,162.1,162.23,13192.0,161.6895,161.819,161.5499,161.6795,13192.0
2025-03-12 14:40:00,162.19,162.51,162.16,162.46,6882.0,161.6396,161.9586,161.6097,161.9087,6882.0
2025-03-12 14:45:00,162.35,162.49,162.24,162.24,8740.0,161.7991,161.9386,161.6895,161.6895,8740.0
2025-03-12 14:50:00,162.24,162.3,162.16,162.16,8631.0,161.6895,161.7493,161.6097,161.6097,8631.0
2025-03-12 14:55:00,162.18,162.6,162.16,162.49,12525.0,161.6297,162.0483,161.6097,161.9386,12525.0
2025-03-12 15:00:00,162.49,162.67,162.31,162.48,22020.0,161.9386,162.118,161.7592,161.9287,22020.0
2025-03-12 15:05:00,162.55,162.55,162.32,162.35,26799.0,161.9984,161.9984,161.7692,161.7991,26799.0
2025-03-12 15:10:00,162.33,162.44,162.18,162.22,17194.0,161.7792,161.8888,161.6297,161.6695,17194.0
2025-03-12 15:15:00,162.22,162.41,162.22,162.25,21426.0,161.6695,161.8589,161.6695,161.6994,21426.0
2025-03-12 15:20:00,162.28,162.3,162.05,162.24,33158.0,161.7293,161.7493,161.5001,161.6895,33158.0
2025-03-12 15:25:00,162.27,162.42,162.22,162.42,8770.0,161.7194,161.8689,161.6695,161.8689,8770.0
2025-03-12 15:30:00,162.36,162.55,161.96,161.96,24050.0,161.8091,161.9984,161.4104,161.4104,24050.0
2025-03-12 15:35:00,161.9,162.25,161.74,162.25,10592.0,161.3506,161.6994,161.1912,161.6994,10592.0
2025-03-12 15:40:00,162.25,162.63,162.22,162.59,23332.0,161.6994,162.0782,161.6695,162.0383,23332.0
2025-03-12 15:45:00,162.64,162.66,162.0,162.29,38340.0,162.0881,162.108,161.4503,161.7393,38340.0
2025-03-12 15:50:00,162.37,162.38,161.61,161.75,44403.0,161.819,161.829,161.0616,161.2011,44403.0
2025-03-12 15:55:00,161.81,161.88,161.63,161.67,88396.0,161.2609,161.3307,161.0815,161.1214,88396.0
2025-03-13 09:30:00,160.65,161.0,160.11,160.74,61455.0,160.1049,160.4537,159.5667,160.1946,61455.0
2025-03-13 09:35:00,160.83,160.97,160.54,160.73,13201.0,160.2843,160.4238,159.9952,160.1846,13201.0
2025-03-13 09:40:00,160.72,161.29,160.57,161.01,19664.0,160.1746,160.7427,160.0251,160.4636,19664.0
2025-03-13 09:45:00,160.94,161.23,160.79,160.79,7706.0,160.3939,160.6829,160.2444,160.2444,7706.0
2025-03-13 09:50:00,160.88,161.16,160.68,160.8,51603.0,160.3341,160.6131,160.1348,160.2544,51603.0
2025-03-13 09:55:00,160.8,160.89,160.5,160.64,8914.0,160.2544,160.3441,159.9554,160.0949,8914.0
2025-03-13 10:00:00,160.64,161.15,160.64,160.87,15076.0,160.0949,160.6032,160.0949,160.3241,15076.0
2025-03-13 10:05:00,160.87,161.21,160.87,161.14,31666.0,160.3241,160.663,160.3241,160.5932,31666.0
2025-03-13 10:10:00,161.17,161.59,161.1,161.21,66792.0,160.6231,161.0417,160.5533,160.663,66792.0
2025-03-13 10:15:00,161.28,161.32,160.94,161.11,8706.0,160.7327,160.7726,160.3939,160.5633,8706.0
2025-03-13 10:20:00,161.17,161.17,160.45,160.58,8282.0,160.6231,160.6231,159.9055,160.0351,8282.0
2025-03-13 10:25:00,160.57,160.88,160.5,160.54,10318.0,160.0251,160.3341,159.9554,159.9952,10318.0
2025-03-13 10:30:00,160.59,160.91,160.58,160.72,5973.0,160.0451,160.364,160.0351,160.1746,5973.0
2025-03-13 10:35:00,160.81,161.09,160.54,160.98,8926.0,160.2643,160.5434,159.9952,160.4337,8926.0
2025-03-13 10:40:00,160.97,161.13,160.96,161.05,19681.0,160.4238,160.5832,160.4138,160.5035,19681.0
2025-03-13 10:45:00,161.05,161.1,160.84,160.92,18607.0,160.5035,160.5533,160.2942,160.374,18607.0
2025-03-13 10:50:00,160.92,160.96,160.7,160.7,5855.0,160.374,160.4138,160.1547,160.1547,5855.0
2025-03-13 10:55:00,160.78,160.93,160.74,160.93,7967.0,160.2344,160.3839,160.1946,160.3839,7967.0
2025-03-13 11:00:00,160.87,161.11,160.79,161.11,9470.0,160.3241,160.5633,160.2444,160.5633,9470.0
2025-03-13 11:05:00,161.06,161.15,160.76,160.84,10489.0,160.5135,160.6032,160.2145,160.2942,10489.0
2025-03-13 11:10:00,160.84,160.96,160.76,160.96,6691.0,160.2942,160.4138,160.2145,160.4138,6691.0
2025-03-13 11:15:00,160.89,160.94,160.6,160.67,5365.0,160.3441,160.3939,160.055,160.1248,5365.0
2025-03-13 11:20:00,160.71,160.75,160.34,160.38,4752.0,160.1647,160.2045,159.7959,159.8358,4752.0
2025-03-13 11:25:00,160.46,160.58,160.43,160.5,7608.0,159.9155,160.0351,159.8856,159.9554,7608.0
2025-03-13 11:30:00,160.48,160.52,160.19,160.27,9576.0,159.9354,159.9753,159.6464,159.7262,9576.0
2025-03-13 11:35:00,160.19,160.31,159.92,159.99,6359.0,159.6464,159.766,159.3773,159.4471,6359.0
2025-03-13 11:40:00,159.99,160.51,159.89,160.44,18351.0,159.4471,159.9653,159.3474,159.8956,18351.0
2025-03-13 11:45:00,160.41,160.46,160.22,160.42,5885.0,159.8657,159.9155,159.6763,159.8756,5885.0
2025-03-13 11:50:00,160.42,160.57,160.31,160.35,8924.0,159.8756,160.0251,159.766,159.8059,8924.0
2025-03-13 11:55:00,160.34,160.52,160.32,160.49,5350.0,159.7959,159.9753,159.776,159.9454,5350.0
2025-03-13 12:00:00,160.54,160.71,160.36,160.54,13507.0,159.9952,160.1647,159.8159,159.9952,13507.0
2025-03-13 12:05:00,160.55,160.63,160.22,160.55,20646.0,160.0052,160.0849,159.6763,160.0052,20646.0
2025-03-13 12:10:00,160.64,160.79,160.54,160.7,3917.0,160.0949,160.2444,159.9952,160.1547,3917.0
2025-03-13 12:15:00,160.59,160.8,160.4,160.57,17461.0,160.0451,160.2544,159.8557,160.0251,17461.0
2025-03-13 12:20:00,160.58,160.66,160.27,160.33,19202.0,160.0351,160.1148,159.7262,159.786,19202.0
2025-03-13 12:25:00,160.33,160.53,160.26,160.53,5889.0,159.786,159.9853,159.7162,159.9853,5889.0
2025-03-13 12:30:00,160.46,160.6,160.45,160.54,25990.0,159.9155,160.055,159.9055,159.9952,25990.0
2025-03-13 12:35:00,160.53,160.59,160.4,160.52,5657.0,159.9853,160.0451,159.8557,159.9753,5657.0
2025-03-13 12:40:00,160.58,160.63,160.46,160.46,24391.0,160.0351,160.0849,159.9155,159.9155,24391.0
2025-03-13 12:45:00,160.54,160.56,160.29,160.33,7534.0,159.9952,160.0152,159.7461,159.786,7534.0
2025-03-13 12:50:00,160.4,160.6,160.31,160.32,6737.0,159.8557,160.055,159.766,159.776,6737.0
2025-03-13 12:55:00,160.32,160.47,160.18,160.47,6105.0,159.776,159.9255,159.6365,159.9255,6105.0
2025-03-13 13:00:00,160.47,160.67,160.47,160.59,6140.0,159.9255,160.1248,159.9255,160.0451,6140.0
2025-03-13 13:05:00,160.59,160.61,160.3,160.37,3789.0,160.0451,160.065,159.7561,159.8258,3789.0
2025-03-13 13:10:00,160.34,160.35,160.19,160.32,4568.0,159.7959,159.8059,159.6464,159.776,4568.0
2025-03-13 13:15:00,160.3,160.39,160.19,160.28,5370.0,159.7561,159.8458,159.6464,159.7361,5370.0
2025-03-13 13:20:00,160.35,160.38,160.08,160.15,11909.0,159.8059,159.8358,159.5368,159.6066,11909.0
2025-03-13 13:25:00,160.06,160.06,159.9,159.97,13710.0,159.5169,159.5169,159.3574,159.4272,13710.0
2025-03-13 13:30:00,159.97,160.08,159.87,159.96,5976.0,159.4272,159.5368,159.3275,159.4172,5976.0
2025-03-13 13:35:00,160.03,160.07,159.8,159.8,8759.0,159.487,159.5268,159.2578,159.2578,8759.0
2025-03-13 13:40:00,159.8,159.94,159.69,159.94,8671.0,159.2578,159.3973,159.1481,159.3973,8671.0
2025-03-13 13:45:00,159.89,159.91,159.78,159.84,6312.0,159.3474,159.3674,159.2378,159.2976,6312.0
2025-03-13 13:50:00,159.89,159.94,159.73,159.9,7375.0,159.3474,159.3973,159.188,159.3574,7375.0
2025-03-13 13:55:00,159.9,159.96,159.57,159.68,10991.0,159.3574,159.4172,159.0285,159.1382,10991.0
2025-03-13 14:00:00,159.67,160.19,159.62,160.08,6525.0,159.1282,159.6464,159.0784,159.5368,6525.0
2025-03-13 14:05:00,160.08,160.58,160.08,160.3,7568.0,159.5368,160.0351,159.5368,159.7561,7568.0
2025-03-13 14:10:00,160.39,160.42,160.2,160.39,3429.0,159.8458,159.8756,159.6564,159.8458,3429.0
2025-03-13 14:15:00,160.4,160.43,160.25,160.43,8022.0,159.8557,159.8856,159.7062,159.8856,8022.0
2025-03-13 14:20:00,160.41,160.42,160.16,160.29,14839.0,159.8657,159.8756,159.6165,159.7461,14839.0
2025-03-13 14:25:00,160.28,160.4,160.2,160.37,10233.0,159.7361,159.8557,159.6564,159.8258,10233.0
2025-03-13 14:30:00,160.41,160.59,160.36,160.45,8705.0,159.8657,160.0451,159.8159,159.9055,8705.0
2025-03-13 14:35:00,160.5,160.54,160.41,160.41,3782.0,159.9554,159.9952,159.8657,159.8657,3782.0
2025-03-13 14:40:00,160.59,160.59,160.29,160.52,24578.0,160.0451,160.0451,159.7461,159.9753,24578.0
2025-03-13 14:45:00,160.54,160.63,160.48,160.48,10553.0,159.9952,160.0849,159.9354,159.9354,10553.0
2025-03-13 14:50:00,160.49,160.56,160.38,160.5,5533.0,159.9454,160.0152,159.8358,159.9554,5533.0
2025-03-13 14:55:00,160.56,160.57,160.46,160.56,7091.0,160.0152,160.0251,159.9155,160.0152,7091.0
2025-03-13 15:00:00,160.52,160.86,160.52,160.57,13026.0,159.9753,160.3142,159.9753,160.0251,13026.0
2025-03-13 15:05:00,160.51,160.67,160.43,160.57,10451.0,159.9653,160.1248,159.8856,160.0251,10451.0
2025-03-13 15:10:00,160.69,161.07,160.68,160.99,4344.0,160.1447,160.5234,160.1348,160.4437,4344.0
2025-03-13 15:15:00,160.99,161.1,160.88,161.04,6810.0,160.4437,160.5533,160.3341,160.4935,6810.0
2025-03-13 15:20:00,161.04,161.08,160.67,160.74,11803.0,160.4935,160.5334,160.1248,160.1946,11803.0
2025-03-13 15:25:00,160.68,160.68,160.33,160.35,11340.0,160.1348,160.1348,159.786,159.8059,11340.0
2025-03-13 15:30:00,160.33,160.56,160.14,160.5,13988.0,159.786,160.0152,159.5966,159.9554,13988.0
2025-03-13 15:35:00,160.49,160.55,160.35,160.49,12565.0,159.9454,160.0052,159.8059,159.9454,12565.0
2025-03-13 15:40:00,160.5,160.77,160.5,160.67,12308.0,159.9554,160.2245,159.9554,160.1248,12308.0
2025-03-13 15:45:00,160.73,160.85,160.38,160.38,21977.0,160.1846,160.3042,159.8358,159.8358,21977.0
2025-03-13 15:50:00,160.32,160.42,159.96,160.12,46042.0,159.776,159.8756,159.4172,159.5767,46042.0
2025-03-13 15:55:00,160.13,160.36,159.79,160.05,181210.0,159.5866,159.8159,159.2478,159.5069,181210.0
2025-03-14 09:30:00,159.33,159.98,158.3,158.59,49648.0,158.7893,159.4371,157.7628,158.0519,49648.0
2025-03-14 09:35:00,158.46,159.7,158.38,159.58,11980.0,157.9223,159.1581,157.8426,159.0385,11980.0
2025-03-14 09:40:00,159.54,160.07,159.47,159.7,6169.0,158.9986,159.5268,158.9289,159.1581,6169.0
2025-03-14 09:45:00,159.77,159.86,159.36,159.78,11166.0,159.2279,159.3176,158.8192,159.2378,11166.0
2025-03-14 09:50:00,159.71,160.31,159.7,160.13,25319.0,159.1681,159.766,159.1581,159.5866,25319.0
2025-03-14 09:55:00,160.18,160.27,159.88,160.02,5022.0,159.6365,159.7262,159.3375,159.477,5022.0
2025-03-14 10:00:00,160.13,160.43,159.53,160.28,22390.0,159.5866,159.8856,158.9887,159.7361,22390.0
2025-03-14 10:05:00,160.14,160.35,159.94,160.0,35952.0,159.5966,159.8059,159.3973,159.4571,35952.0
2025-03-14 10:10:00,159.75,160.03,159.75,159.78,4605.0,159.2079,159.487,159.2079,159.2378,4605.0
2025-03-14 10:15:00,159.85,160.03,159.57,159.67,7991.0,159.3076,159.487,159.0285,159.1282,7991.0
2025-03-14 10:20:00,159.61,159.67,159.31,159.46,6695.0,159.0684,159.1282,158.7694,158.9189,6695.0
2025-03-14 10:25:00,159.47,159.52,159.29,159.29,16807.0,158.9289,158.9787,158.7495,158.7495,16807.0
2025-03-14 10:30:00,159.29,159.49,159.13,159.35,20018.0,158.7495,158.9488,158.59,158.8093,20018.0
2025-03-14 10:35:00,159.38,159.58,159.19,159.47,68274.0,158.8392,159.0385,158.6498,158.9289,68274.0
2025-03-14 10:40:00,159.5,159.5,159.09,159.33,15104.0,158.9588,158.9588,158.5502,158.7893,15104.0
2025-03-14 10:45:00,159.33,159.52,159.24,159.44,8875.0,158.7893,158.9787,158.6997,158.899,8875.0
2025-03-14 10:50:00,159.46,159.65,159.33,159.33,25073.0,158.9189,159.1083,158.7893,158.7893,25073.0
2025-03-14 10:55:00,159.28,159.66,159.25,159.56,19522.0,158.7395,159.1182,158.7096,159.0186,19522.0
2025-03-14 11:00:00,159.72,160.02,159.57,159.77,30373.0,159.178,159.477,159.0285,159.2279,30373.0
2025-03-14 11:05:00,159.74,159.81,159.53,159.67,12628.0,159.198,159.2677,158.9887,159.1282,12628.0
2025-03-14 11:10:00,159.67,159.75,159.46,159.64,13166.0,159.1282,159.2079,158.9189,159.0983,13166.0
2025-03-14 11:15:00,159.61,159.83,159.53,159.74,26487.0,159.0684,159.2877,158.9887,159.198,26487.0
2025-03-14 11:20:00,159.64,159.8,159.43,159.8,12470.0,159.0983,159.2578,158.889,159.2578,12470.0
2025-03-14 11:25:00,159.71,159.78,159.61,159.63,13373.0,159.1681,159.2378,159.0684,159.0883,13373.0
2025-03-14 11:30:00,159.69,160.16,159.68,160.0,35977.0,159.1481,159.6165,159.1382,159.4571,35977.0
2025-03-14 11:35:00,160.03,160.09,159.72,159.74,8813.0,159.487,159.5468,159.178,159.198,8813.0
2025-03-14 11:40:00,159.74,159.88,159.71,159.86,5801.0,159.198,159.3375,159.1681,159.3176,5801.0
2025-03-14 11:45:00,159.86,159.93,159.65,159.78,12137.0,159.3176,159.3873,159.1083,159.2378,12137.0
2025-03-14 11:50:00,159.7,159.8,159.45,159.54,7764.0,159.1581,159.2578,158.9089,158.9986,7764.0
2025-03-14 11:55:00,159.55,159.8,159.49,159.77,20283.0,159.0086,159.2578,158.9488,159.2279,20283.0
2025-03-14 12:00:00,159.81,159.81,159.44,159.46,9583.0,159.2677,159.2677,158.899,158.9189,9583.0
2025-03-14 12:05:00,159.52,159.6,159.44,159.53,4652.0,158.9787,159.0584,158.899,158.9887,4652.0
2025-03-14 12:10:00,159.51,159.55,159.27,159.33,6217.0,158.9687,159.0086,158.7296,158.7893,6217.0
2025-03-14 12:15:00,159.28,159.28,159.06,159.06,9707.0,158.7395,158.7395,158.5203,158.5203,9707.0
2025-03-14 12:20:00,159.12,159.33,159.08,159.26,6630.0,158.5801,158.7893,158.5402,158.7196,6630.0
2025-03-14 12:25:00,159.34,159.36,159.07,159.08,13239.0,158.7993,158.8192,158.5302,158.5402,13239.0
2025-03-14 12:30:00,159.07,159.11,158.96,159.04,10765.0,158.5302,158.5701,158.4206,158.5003,10765.0
2025-03-14 12:35:00,159.0,159.3,158.97,159.0,17980.0,158.4605,158.7595,158.4306,158.4605,17980.0
2025-03-14 12:40:00,159.04,159.58,159.03,159.32,14668.0,158.5003,159.0385,158.4904,158.7794,14668.0
2025-03-14 12:45:00,159.47,159.57,159.36,159.56,4970.0,158.9289,159.0285,158.8192,159.0186,4970.0
2025-03-14 12:50:00,159.56,159.66,159.38,159.41,6006.0,159.0186,159.1182,158.8392,158.8691,6006.0
2025-03-14 12:55:00,159.49,159.59,159.3,159.51,17632.0,158.9488,159.0485,158.7595,158.9687,17632.0
2025-03-14 13:00:00,159.61,159.64,159.43,159.52,25825.0,159.0684,159.0983,158.889,158.9787,25825.0
2025-03-14 13:05:00,159.5,159.59,159.42,159.59,6844.0,158.9588,159.0485,158.879,159.0485,6844.0
2025-03-14 13:10:00,159.59,159.59,159.37,159.47,17068.0,159.0485,159.0485,158.8292,158.9289,17068.0
2025-03-14 13:15:00,159.39,160.0,159.39,159.84,46462.0,158.8491,159.4571,158.8491,159.2976,46462.0
2025-03-14 13:20:00,159.91,160.21,159.77,160.12,18265.0,159.3674,159.6664,159.2279,159.5767,18265.0
2025-03-14 13:25:00,160.12,160.19,159.84,160.05,7484.0,159.5767,159.6464,159.2976,159.5069,7484.0
2025-03-14 13:30:00,160.1,160.17,159.98,160.05,10178.0,159.5567,159.6265,159.4371,159.5069,10178.0
2025-03-14 13:35:00,159.98,160.16,159.98,160.09,8657.0,159.4371,159.6165,159.4371,159.5468,8657.0
2025-03-14 13:40:00,160.13,160.38,160.13,160.22,10175.0,159.5866,159.8358,159.5866,159.6763,10175.0
2025-03-14 13:45:00,160.22,160.26,159.98,160.06,6649.0,159.6763,159.7162,159.4371,159.5169,6649.0
2025-03-14 13:50:00,160.14,160.36,160.03,160.32,9377.0,159.5966,159.8159,159.487,159.776,9377.0
2025-03-14 13:55:00,160.32,160.34,160.13,160.22,9389.0,159.776,159.7959,159.5866,159.6763,9389.0
2025-03-14 14:00:00,160.22,160.56,160.14,160.46,12066.0,159.6763,160.0152,159.5966,159.9155,12066.0
2025-03-14 14:05:00,160.46,160.46,160.27,160.28,8392.0,159.9155,159.9155,159.7262,159.7361,8392.0
2025-03-14 14:10:00,160.28,160.37,160.12,160.2,10980.0,159.7361,159.8258,159.5767,159.6564,10980.0
2025-03-14 14:15:00,160.14,160.31,160.13,160.25,7602.0,159.5966,159.766,159.5866,159.7062,7602.0
2025-03-14 14:20:00,160.24,160.31,160.09,160.09,11933.0,159.6963,159.766,159.5468,159.5468,11933.0
2025-03-14 14:25:00,160.11,160.27,160.0,160.06,15717.0,159.5667,159.7262,159.4571,159.5169,15717.0
2025-03-14 14:30:00,160.06,160.39,160.03,160.25,22923.0,159.5169,159.8458,159.487,159.7062,22923.0
2025-03-14 14:35:00,160.24,160.31,160.1,160.18,13277.0,159.6963,159.766,159.5567,159.6365,13277.0
2025-03-14 14:40:00,160.24,160.29,160.12,160.12,15325.0,159.6963,159.7461,159.5767,159.5767,15325.0
2025-03-14 14:45:00,160.22,160.42,160.12,160.26,15333.0,159.6763,159.8756,159.5767,159.7162,15333.0
2025-03-14 14:50:00,160.29,160.33,160.0,160.0,15914.0,159.7461,159.786,159.4571,159.4571,15914.0
2025-03-14 14:55:00,160.0,160.14,159.91,160.0,28929.0,159.4571,159.5966,159.3674,159.4571,28929.0
2025-03-14 15:00:00,159.97,160.05,159.84,160.04,10724.0,159.4272,159.5069,159.2976,159.4969,10724.0
2025-03-14 15:05:00,160.01,160.17,159.99,160.11,18558.0,159.467,159.6265,159.4471,159.5667,18558.0
2025-03-14 15:10:00,160.14,160.32,160.08,160.28,28623.0,159.5966,159.776,159.5368,159.7361,28623.0
2025-03-14 15:15:00,160.28,160.37,160.13,160.32,22752.0,159.7361,159.8258,159.5866,159.776,22752.0
2025-03-14 15:20:00,160.23,160.6,160.16,160.56,14716.0,159.6863,160.055,159.6165,160.0152,14716.0
2025-03-14 15:25:00,160.63,160.78,160.62,160.67,10461.0,160.0849,160.2344,160.075,160.1248,10461.0
2025-03-14 15:30:00,160.7,160.8,160.61,160.61,17946.0,160.1547,160.2544,160.065,160.065,17946.0
2025-03-14 15:35:00,160.59,160.72,160.52,160.66,11453.0,160.0451,160.1746,159.9753,160.1148,11453.0
2025-03-14 15:40:00,160.6,160.97,160.56,160.9,14766.0,160.055,160.4238,160.0152,160.354,14766.0
2025-03-14 15:45:00,160.88,161.17,160.83,161.17,13102.0,160.3341,160.6231,160.2843,160.6231,13102.0
2025-03-14 15:50:00,161.32,161.36,160.87,161.25,27153.0,160.7726,160.8125,160.3241,160.7028,27153.0
2025-03-14 15:55:00,161.31,161.43,161.04,161.2,143021.0,160.7626,160.8822,160.4935,160.653,143021.0
2025-03-17 09:30:00,162.21,163.41,161.78,163.07,42276.0,161.6596,162.8555,161.231,162.5167,42276.0
2025-03-17 09:35:00,163.29,163.69,162.86,162.91,13470.0,162.7359,163.1346,162.3074,162.3572,13470.0
2025-03-17 09:40:00,162.94,163.65,162.73,163.6,9540.0,162.3871,163.0947,162.1778,163.0449,9540.0
2025-03-17 09:45:00,163.76,164.1,163.48,164.06,18697.0,163.2043,163.5432,162.9253,163.5033,18697.0
2025-03-17 09:50:00,164.13,164.17,163.64,163.88,15723.0,163.5731,163.6129,163.0847,163.3239,15723.0
2025-03-17 09:55:00,163.88,163.93,163.62,163.63,4628.0,163.3239,163.3737,163.0648,163.0748,4628.0
2025-03-17 10:00:00,163.72,164.02,163.51,163.75,13262.0,163.1645,163.4634,162.9552,163.1944,13262.0
2025-03-17 10:05:00,163.84,164.19,163.58,164.19,33541.0,163.284,163.6329,163.0249,163.6329,33541.0
2025-03-17 10:10:00,164.15,164.15,163.83,163.94,9086.0,163.593,163.593,163.2741,163.3837,9086.0
2025-03-17 10:15:00,164.17,164.49,164.02,164.3,5008.0,163.6129,163.9318,163.4634,163.7425,5008.0
2025-03-17 10:20:00,164.32,164.81,164.26,164.81,6807.0,163.7624,164.2508,163.7026,164.2508,6807.0
2025-03-17 10:25:00,164.74,165.05,164.54,164.97,15512.0,164.181,164.4899,163.9817,164.4102,15512.0
2025-03-17 10:30:00,164.82,164.99,164.73,164.88,8552.0,164.2607,164.4301,164.171,164.3205,8552.0
2025-03-17 10:35:00,164.87,165.03,164.77,164.8,6894.0,164.3105,164.47,164.2109,164.2408,6894.0
2025-03-17 10:40:00,164.76,164.97,164.68,164.81,4380.0,164.2009,164.4102,164.1212,164.2508,4380.0
2025-03-17 10:45:00,164.71,164.92,164.56,164.56,20617.0,164.1511,164.3604,164.0016,164.0016,20617.0
2025-03-17 10:50:00,164.58,164.63,164.35,164.59,6373.0,164.0215,164.0714,163.7923,164.0315,6373.0
2025-03-17 10:55:00,164.46,164.5,164.33,164.36,3728.0,163.9019,163.9418,163.7724,163.8023,3728.0
2025-03-17 11:00:00,164.42,164.7,164.41,164.6,5972.0,163.8621,164.1411,163.8521,164.0415,5972.0
2025-03-17 11:05:00,164.6,164.7,164.46,164.7,3456.0,164.0415,164.1411,163.9019,164.1411,3456.0
2025-03-17 11:10:00,164.69,164.73,164.57,164.61,6041.0,164.1312,164.171,164.0116,164.0514,6041.0
2025-03-17 11:15:00,164.71,164.73,164.51,164.51,5465.0,164.1511,164.171,163.9518,163.9518,5465.0
2025-03-17 11:20:00,164.52,164.57,164.4,164.43,4137.0,163.9617,164.0116,163.8421,163.872,4137.0
2025-03-17 11:25:00,164.41,164.56,164.32,164.32,6058.0,163.8521,164.0016,163.7624,163.7624,6058.0
2025-03-17 11:30:00,164.39,164.44,164.17,164.34,7217.0,163.8322,163.882,163.6129,163.7823,7217.0
2025-03-17 11:35:00,164.3,164.5,164.14,164.24,16524.0,163.7425,163.9418,163.583,163.6827,16524.0
2025-03-17 11:40:00,164.27,164.27,164.17,164.17,4698.0,163.7126,163.7126,163.6129,163.6129,4698.0
2025-03-17 11:45:00,164.15,164.2,164.02,164.14,5748.0,163.593,163.6428,163.4634,163.583,5748.0
2025-03-17 11:50:00,164.2,164.2,164.04,164.09,6445.0,163.6428,163.6428,163.4834,163.5332,6445.0
2025-03-17 11:55:00,164.04,164.16,163.99,164.03,8746.0,163.4834,163.603,163.4335,163.4734,8746.0
2025-03-17 12:00:00,164.04,164.41,164.02,164.38,12072.0,163.4834,163.8521,163.4634,163.8222,12072.0
2025-03-17 12:05:00,164.37,164.46,164.29,164.44,14618.0,163.8122,163.9019,163.7325,163.882,14618.0
2025-03-17 12:10:00,164.39,164.4,163.93,163.93,5510.0,163.8322,163.8421,163.3737,163.3737,5510.0
2025-03-17 12:15:00,164.01,164.02,163.78,163.94,7956.0,163.4535,163.4634,163.2242,163.3837,7956.0
2025-03-17 12:20:00,163.88,164.06,163.85,163.94,2835.0,163.3239,163.5033,163.294,163.3837,2835.0
2025-03-17 12:25:00,163.98,164.23,163.97,164.22,4756.0,163.4236,163.6727,163.4136,163.6628,4756.0
2025-03-17 12:30:00,164.16,164.3,164.07,164.3,8523.0,163.603,163.7425,163.5133,163.7425,8523.0
2025-03-17 12:35:00,164.23,164.46,164.23,164.32,7175.0,163.6727,163.9019,163.6727,163.7624,7175.0
2025-03-17 12:40:00,164.34,164.44,164.26,164.35,10267.0,163.7823,163.882,163.7026,163.7923,10267.0
2025-03-17 12:45:00,164.37,164.68,164.28,164.64,17408.0,163.8122,164.1212,163.7226,164.0813,17408.0
2025-03-17 12:50:00,164.63,165.0,164.58,164.99,5581.0,164.0714,164.4401,164.0215,164.4301,5581.0
2025-03-17 12:55:00,165.0,165.02,164.71,164.85,14597.0,164.4401,164.46,164.1511,164.2906,14597.0
2025-03-17 13:00:00,164.91,164.92,164.65,164.66,4449.0,164.3504,164.3604,164.0913,164.1013,4449.0
2025-03-17 13:05:00,164.66,164.9,164.65,164.8,4425.0,164.1013,164.3404,164.0913,164.2408,4425.0
2025-03-17 13:10:00,164.8,165.06,164.79,164.94,4287.0,164.2408,164.4999,164.2308,164.3803,4287.0
2025-03-17 13:15:00,164.87,164.88,164.57,164.72,20151.0,164.3105,164.3205,164.0116,164.1611,20151.0
2025-03-17 13:20:00,164.72,164.79,164.66,164.79,6089.0,164.1611,164.2308,164.1013,164.2308,6089.0
2025-03-17 13:25:00,164.74,164.75,164.57,164.72,7760.0,164.181,164.191,164.0116,164.1611,7760.0
2025-03-17 13:30:00,164.7,164.8,164.68,164.79,1453.0,164.1411,164.2408,164.1212,164.2308,1453.0
2025-03-17 13:35:00,164.78,165.1,164.75,165.09,8103.0,164.2209,164.5398,164.191,164.5298,8103.0
2025-03-17 13:40:00,165.09,165.49,165.08,165.47,3119.0,164.5298,164.9284,164.5198,164.9085,3119.0
2025-03-17 13:45:00,165.47,165.47,165.22,165.22,5141.0,164.9085,164.9085,164.6594,164.6594,5141.0
2025-03-17 13:50:00,165.26,165.38,165.22,165.35,7622.0,164.6992,164.8188,164.6594,164.7889,7622.0
2025-03-17 13:55:00,165.37,165.42,165.24,165.31,7734.0,164.8089,164.8587,164.6793,164.7491,7734.0
2025-03-17 14:00:00,165.31,165.77,165.31,165.69,15734.0,164.7491,165.2075,164.7491,165.1278,15734.0
2025-03-17 14:05:00,165.73,165.74,165.56,165.59,6850.0,165.1676,165.1776,164.9982,165.0281,6850.0
2025-03-17 14:10:00,165.55,165.66,165.46,165.6,7656.0,164.9882,165.0979,164.8985,165.0381,7656.0
2025-03-17 14:15:00,165.6,165.66,165.52,165.52,5547.0,165.0381,165.0979,164.9583,164.9583,5547.0
2025-03-17 14:20:00,165.52,165.55,165.25,165.4,9069.0,164.9583,164.9882,164.6893,164.8388,9069.0
2025-03-17 14:25:00,165.4,165.45,165.21,165.21,9398.0,164.8388,164.8886,164.6494,164.6494,9398.0
2025-03-17 14:30:00,165.16,165.31,165.12,165.22,3784.0,164.5996,164.7491,164.5597,164.6594,3784.0
2025-03-17 14:35:00,165.3,165.3,165.09,165.1,4809.0,164.7391,164.7391,164.5298,164.5398,4809.0
2025-03-17 14:40:00,165.07,165.25,165.03,165.25,7419.0,164.5099,164.6893,164.47,164.6893,7419.0
2025-03-17 14:45:00,165.25,165.34,165.16,165.28,1442.0,164.6893,164.779,164.5996,164.7192,1442.0
2025-03-17 14:50:00,165.28,165.56,165.24,165.53,4463.0,164.7192,164.9982,164.6793,164.9683,4463.0
2025-03-17 14:55:00,165.53,165.63,165.25,165.26,10613.0,164.9683,165.068,164.6893,164.6992,10613.0
2025-03-17 15:00:00,165.23,165.31,165.14,165.16,5155.0,164.6693,164.7491,164.5796,164.5996,5155.0
2025-03-17 15:05:00,165.26,165.34,165.1,165.12,5331.0,164.6992,164.779,164.5398,164.5597,5331.0
2025-03-17 15:10:00,165.11,165.17,165.01,165.12,10019.0,164.5497,164.6095,164.4501,164.5597,10019.0
2025-03-17 15:15:00,165.14,165.28,165.08,165.28,10312.0,164.5796,164.7192,164.5198,164.7192,10312.0
2025-03-17 15:20:00,165.21,165.35,165.21,165.34,4778.0,164.6494,164.7889,164.6494,164.779,4778.0
2025-03-17 15:25:00,165.34,165.57,165.3,165.52,6309.0,164.779,165.0082,164.7391,164.9583,6309.0
2025-03-17 15:30:00,165.51,165.63,165.38,165.4,17888.0,164.9484,165.068,164.8188,164.8388,17888.0
2025-03-17 15:35:00,165.4,165.52,165.23,165.37,14730.0,164.8388,164.9583,164.6693,164.8089,14730.0
2025-03-17 15:40:00,165.38,165.67,165.34,165.5,16489.0,164.8188,165.1078,164.779,164.9384,16489.0
2025-03-17 15:45:00,165.56,165.69,165.43,165.57,15553.0,164.9982,165.1278,164.8686,165.0082,15553.0
2025-03-17 15:50:00,165.55,165.82,165.5,165.73,35623.0,164.9882,165.2573,164.9384,165.1676,35623.0
2025-03-17 15:55:00,165.73,165.8,165.04,165.19,132270.0,165.1676,165.2374,164.48,164.6295,132270.0
2025-03-18 09:30:00,165.12,165.42,164.69,164.69,29523.0,164.5597,164.8587,164.1312,164.1312,29523.0
2025-03-18 09:35:00,164.97,165.32,164.97,165.0,6640.0,164.4102,164.759,164.4102,164.4401,6640.0
2025-03-18 09:40:00,164.98,165.33,164.5,164.5,11933.0,164.4202,164.769,163.9418,163.9418,11933.0
2025-03-18 09:45:00,164.59,164.77,163.85,163.85,9363.0,164.0315,164.2109,163.294,163.294,9363.0
2025-03-18 09:50:00,163.85,164.37,163.85,164.05,10020.0,163.294,163.8122,163.294,163.4933,10020.0
2025-03-18 09:55:00,164.05,164.78,164.05,164.71,6550.0,163.4933,164.2209,163.4933,164.1511,6550.0
2025-03-18 10:00:00,164.66,164.68,164.0,164.09,15190.0,164.1013,164.1212,163.4435,163.5332,15190.0
2025-03-18 10:05:00,164.03,164.48,164.0,164.29,10390.0,163.4734,163.9219,163.4435,163.7325,10390.0
2025-03-18 10:10:00,164.35,164.49,164.17,164.3,15133.0,163.7923,163.9318,163.6129,163.7425,15133.0
2025-03-18 10:15:00,164.29,164.29,163.86,163.91,9126.0,163.7325,163.7325,163.304,163.3538,9126.0
2025-03-18 10:20:00,163.98,164.59,163.98,164.56,13644.0,163.4236,164.0315,163.4236,164.0016,13644.0
2025-03-18 10:25:00,164.57,164.91,164.45,164.59,20593.0,164.0116,164.3504,163.892,164.0315,20593.0
2025-03-18 10:30:00,164.58,164.83,164.45,164.49,5231.0,164.0215,164.2707,163.892,163.9318,5231.0
2025-03-18 10:35:00,164.43,164.76,164.35,164.76,1580.0,163.872,164.2009,163.7923,164.2009,1580.0
2025-03-18 10:40:00,164.79,164.9,164.68,164.83,4480.0,164.2308,164.3404,164.1212,164.2707,4480.0
2025-03-18 10:45:00,164.73,164.97,164.65,164.73,3943.0,164.171,164.4102,164.0913,164.171,3943.0
2025-03-18 10:50:00,164.95,165.22,164.95,165.09,1707.0,164.3903,164.6594,164.3903,164.5298,1707.0
2025-03-18 10:55:00,165.22,165.38,164.97,164.97,8561.0,164.6594,164.8188,164.4102,164.4102,8561.0
2025-03-18 11:00:00,164.95,164.99,164.73,164.99,2885.0,164.3903,164.4301,164.171,164.4301,2885.0
2025-03-18 11:05:00,164.95,164.99,164.65,164.65,2362.0,164.3903,164.4301,164.0913,164.0913,2362.0
2025-03-18 11:10:00,164.69,164.7,164.49,164.49,2775.0,164.1312,164.1411,163.9318,163.9318,2775.0
2025-03-18 11:15:00,164.47,164.47,164.23,164.23,2945.0,163.9119,163.9119,163.6727,163.6727,2945.0
2025-03-18 11:20:00,164.26,164.27,163.96,164.02,5131.0,163.7026,163.7126,163.4036,163.4634,5131.0
2025-03-18 11:25:00,163.92,164.17,163.92,164.03,1760.0,163.3638,163.6129,163.3638,163.4734,1760.0
2025-03-18 11:30:00,163.98,163.98,163.58,163.62,6046.0,163.4236,163.4236,163.0249,163.0648,6046.0
2025-03-18 11:35:00,163.67,163.98,163.66,163.89,5574.0,163.1146,163.4236,163.1047,163.3339,5574.0
2025-03-18 11:40:00,163.89,164.03,163.88,164.03,3531.0,163.3339,163.4734,163.3239,163.4734,3531.0
2025-03-18 11:45:00,163.93,163.95,163.58,163.6,1862.0,163.3737,163.3937,163.0249,163.0449,1862.0
2025-03-18 11:50:00,163.59,163.6,163.41,163.53,3520.0,163.0349,163.0449,162.8555,162.9751,3520.0
2025-03-18 11:55:00,163.44,163.51,163.24,163.4,5969.0,162.8854,162.9552,162.6861,162.8455,5969.0
2025-03-18 12:00:00,163.43,163.52,163.33,163.5,6437.0,162.8754,162.9651,162.7758,162.9452,6437.0
2025-03-18 12:05:00,163.43,163.44,163.29,163.44,2661.0,162.8754,162.8854,162.7359,162.8854,2661.0
2025-03-18 12:10:00,163.5,163.65,163.42,163.59,7091.0,162.9452,163.0947,162.8655,163.0349,7091.0
2025-03-18 12:15:00,163.53,163.64,163.35,163.37,13056.0,162.9751,163.0847,162.7957,162.8156,13056.0
2025-03-18 12:20:00,163.41,163.51,163.34,163.43,7001.0,162.8555,162.9552,162.7857,162.8754,7001.0
2025-03-18 12:25:00,163.41,163.55,163.28,163.54,8921.0,162.8555,162.995,162.7259,162.9851,8921.0
2025-03-18 12:30:00,163.52,163.61,163.45,163.5,4382.0,162.9651,163.0548,162.8954,162.9452,4382.0
2025-03-18 12:35:00,163.47,163.51,163.33,163.5,2198.0,162.9153,162.9552,162.7758,162.9452,2198.0
2025-03-18 12:40:00,163.5,163.69,163.3,163.31,7719.0,162.9452,163.1346,162.7459,162.7558,7719.0
2025-03-18 12:45:00,163.35,163.67,163.35,163.62,2214.0,162.7957,163.1146,162.7957,163.0648,2214.0
2025-03-18 12:50:00,163.56,163.56,163.47,163.47,4365.0,163.005,163.005,162.9153,162.9153,4365.0
2025-03-18 12:55:00,163.47,163.66,163.42,163.59,10296.0,162.9153,163.1047,162.8655,163.0349,10296.0
2025-03-18 13:00:00,163.51,163.64,163.49,163.62,3105.0,162.9552,163.0847,162.9352,163.0648,3105.0
2025-03-18 13:05:00,163.62,163.62,163.38,163.54,4069.0,163.0648,163.0648,162.8256,162.9851,4069.0
2025-03-18 13:10:00,163.39,163.57,163.32,163.56,3053.0,162.8356,163.015,162.7658,163.005,3053.0
2025-03-18 13:15:00,163.57,163.95,163.52,163.53,29804.0,163.015,163.3937,162.9651,162.9751,29804.0
2025-03-18 13:20:00,163.69,163.84,163.58,163.84,3563.0,163.1346,163.284,163.0249,163.284,3563.0
2025-03-18 13:25:00,163.9,164.07,163.72,163.93,2585.0,163.3438,163.5133,163.1645,163.3737,2585.0
2025-03-18 13:30:00,164.05,164.43,163.83,164.17,15672.0,163.4933,163.872,163.2741,163.6129,15672.0
2025-03-18 13:35:00,164.37,164.5,164.23,164.47,13240.0,163.8122,163.9418,163.6727,163.9119,13240.0
2025-03-18 13:40:00,164.52,164.67,164.45,164.5,2981.0,163.9617,164.1112,163.892,163.9418,2981.0
2025-03-18 13:45:00,164.49,164.68,164.4,164.43,14033.0,163.9318,164.1212,163.8421,163.872,14033.0
2025-03-18 13:50:00,164.53,164.56,164.34,164.43,3900.0,163.9717,164.0016,163.7823,163.872,3900.0
2025-03-18 13:55:00,164.41,164.41,164.17,164.31,3440.0,163.8521,163.8521,163.6129,163.7524,3440.0
2025-03-18 14:00:00,164.31,164.31,164.17,164.25,2720.0,163.7524,163.7524,163.6129,163.6927,2720.0
2025-03-18 14:05:00,164.22,164.33,164.14,164.27,4386.0,163.6628,163.7724,163.583,163.7126,4386.0
2025-03-18 14:10:00,164.25,164.34,164.08,164.13,6081.0,163.6927,163.7823,163.5232,163.5731,6081.0
2025-03-18 14:15:00,164.2,164.38,164.19,164.38,5791.0,163.6428,163.8222,163.6329,163.8222,5791.0
2025-03-18 14:20:00,164.38,164.5,164.31,164.42,14033.0,163.8222,163.9418,163.7524,163.8621,14033.0
2025-03-18 14:25:00,164.33,164.49,164.28,164.28,7557.0,163.7724,163.9318,163.7226,163.7226,7557.0
2025-03-18 14:30:00,164.34,164.42,164.12,164.2,6673.0,163.7823,163.8621,163.5631,163.6428,6673.0
2025-03-18 14:35:00,164.21,164.32,164.21,164.31,2172.0,163.6528,163.7624,163.6528,163.7524,2172.0
2025-03-18 14:40:00,164.22,164.28,164.01,164.01,5814.0,163.6628,163.7226,163.4535,163.4535,5814.0
2025-03-18 14:45:00,164.07,164.25,164.05,164.22,4025.0,163.5133,163.6927,163.4933,163.6628,4025.0
2025-03-18 14:50:00,164.23,164.34,164.17,164.17,2670.0,163.6727,163.7823,163.6129,163.6129,2670.0
2025-03-18 14:55:00,164.14,164.16,163.96,164.04,5952.0,163.583,163.603,163.4036,163.4834,5952.0
2025-03-18 15:00:00,163.99,163.99,163.69,163.69,10723.0,163.4335,163.4335,163.1346,163.1346,10723.0
2025-03-18 15:05:00,163.65,163.87,163.65,163.81,9732.0,163.0947,163.3139,163.0947,163.2541,9732.0
2025-03-18 15:10:00,163.81,163.92,163.75,163.76,8905.0,163.2541,163.3638,163.1944,163.2043,8905.0
2025-03-18 15:15:00,163.72,164.08,163.68,164.01,24464.0,163.1645,163.5232,163.1246,163.4535,24464.0
2025-03-18 15:20:00,163.97,164.17,163.95,164.12,6966.0,163.4136,163.6129,163.3937,163.5631,6966.0
2025-03-18 15:25:00,164.07,164.18,164.0,164.12,14043.0,163.5133,163.6229,163.4435,163.5631,14043.0
2025-03-18 15:30:00,164.12,164.17,163.97,163.99,8133.0,163.5631,163.6129,163.4136,163.4335,8133.0
2025-03-18 15:35:00,164.01,164.15,163.98,164.14,16529.0,163.4535,163.593,163.4236,163.583,16529.0
2025-03-18 15:40:00,164.09,164.25,164.07,164.24,17045.0,163.5332,163.6927,163.5133,163.6827,17045.0
2025-03-18 15:45:00,164.19,164.28,164.06,164.28,18257.0,163.6329,163.7226,163.5033,163.7226,18257.0
2025-03-18 15:50:00,164.44,164.44,164.15,164.28,26524.0,163.882,163.882,163.593,163.7226,26524.0
2025-03-18 15:55:00,164.31,164.45,164.09,164.42,146418.0,163.7524,163.892,163.5332,163.8621,146418.0
2025-03-19 09:30:00,164.03,164.42,163.7,164.16,31701.0,163.4734,163.8621,163.1445,163.603,31701.0
2025-03-19 09:35:00,164.02,164.08,163.02,163.93,6952.0,163.4634,163.5232,162.4668,163.3737,6952.0
2025-03-19 09:40:00,163.79,164.12,163.56,163.56,3474.0,163.2342,163.5631,163.005,163.005,3474.0
2025-03-19 09:45:00,163.56,163.77,163.39,163.5,6080.0,163.005,163.2143,162.8356,162.9452,6080.0
2025-03-19 09:50:00,163.51,163.78,163.39,163.49,4842.0,162.9552,163.2242,162.8356,162.9352,4842.0
2025-03-19 09:55:00,163.56,164.16,163.51,164.14,8552.0,163.005,163.603,162.9552,163.583,8552.0
2025-03-19 10:00:00,163.99,164.29,163.99,164.09,19751.0,163.4335,163.7325,163.4335,163.5332,19751.0
2025-03-19 10:05:00,164.15,164.42,163.79,164.12,5486.0,163.593,163.8621,163.2342,163.5631,5486.0
2025-03-19 10:10:00,164.02,164.35,163.89,164.35,3527.0,163.4634,163.7923,163.3339,163.7923,3527.0
2025-03-19 10:15:00,164.3,164.49,164.1,164.16,10560.0,163.7425,163.9318,163.5432,163.603,10560.0
2025-03-19 10:20:00,164.09,164.1,163.77,163.89,11625.0,163.5332,163.5432,163.2143,163.3339,11625.0
2025-03-19 10:25:00,164.08,164.09,163.65,163.74,12195.0,163.5232,163.5332,163.0947,163.1844,12195.0
2025-03-19 10:30:00,163.72,163.92,163.5,163.92,15324.0,163.1645,163.3638,162.9452,163.3638,15324.0
2025-03-19 10:35:00,164.0,164.1,163.66,163.86,11970.0,163.4435,163.5432,163.1047,163.304,11970.0
2025-03-19 10:40:00,163.99,164.27,163.99,164.12,4545.0,163.4335,163.7126,163.4335,163.5631,4545.0
2025-03-19 10:45:00,164.06,164.27,164.04,164.23,3029.0,163.5033,163.7126,163.4834,163.6727,3029.0
2025-03-19 10:50:00,164.33,164.34,164.02,164.02,3461.0,163.7724,163.7823,163.4634,163.4634,3461.0
2025-03-19 10:55:00,164.08,164.17,163.98,164.17,4687.0,163.5232,163.6129,163.4236,163.6129,4687.0
2025-03-19 11:00:00,164.09,164.61,164.02,164.52,12985.0,163.5332,164.0514,163.4634,163.9617,12985.0
2025-03-19 11:05:00,164.52,164.64,164.43,164.59,1968.0,163.9617,164.0813,163.872,164.0315,1968.0
2025-03-19 11:10:00,164.59,164.59,164.38,164.55,1953.0,164.0315,164.0315,163.8222,163.9916,1953.0
2025-03-19 11:15:00,164.6,164.61,164.14,164.23,5111.0,164.0415,164.0514,163.583,163.6727,5111.0
2025-03-19 11:20:00,164.22,164.28,164.04,164.26,6071.0,163.6628,163.7226,163.4834,163.7026,6071.0
2025-03-19 11:25:00,164.19,164.29,164.09,164.15,4580.0,163.6329,163.7325,163.5332,163.593,4580.0
2025-03-19 11:30:00,164.24,164.4,164.08,164.33,15831.0,163.6827,163.8421,163.5232,163.7724,15831.0
2025-03-19 11:35:00,164.37,164.42,164.25,164.25,8822.0,163.8122,163.8621,163.6927,163.6927,8822.0
2025-03-19 11:40:00,164.25,164.69,164.24,164.58,15994.0,163.6927,164.1312,163.6827,164.0215,15994.0
2025-03-19 11:45:00,164.58,164.68,164.48,164.65,2078.0,164.0215,164.1212,163.9219,164.0913,2078.0
2025-03-19 11:50:00,164.68,164.89,164.68,164.86,3835.0,164.1212,164.3305,164.1212,164.3006,3835.0
2025-03-19 11:55:00,164.85,164.92,164.62,164.71,12584.0,164.2906,164.3604,164.0614,164.1511,12584.0
2025-03-19 12:00:00,164.74,164.77,164.41,164.5,5778.0,164.181,164.2109,163.8521,163.9418,5778.0
2025-03-19 12:05:00,164.48,164.69,164.48,164.66,1422.0,163.9219,164.1312,163.9219,164.1013,1422.0
2025-03-19 12:10:00,164.69,164.79,164.55,164.55,2341.0,164.1312,164.2308,163.9916,163.9916,2341.0
2025-03-19 12:15:00,164.55,164.7,164.42,164.7,3419.0,163.9916,164.1411,163.8621,164.1411,3419.0
2025-03-19 12:20:00,164.58,164.72,164.43,164.49,2032.0,164.0215,164.1611,163.872,163.9318,2032.0
2025-03-19 12:25:00,164.49,164.59,164.43,164.59,5555.0,163.9318,164.0315,163.872,164.0315,5555.0
2025-03-19 12:30:00,164.63,164.71,164.48,164.64,1410.0,164.0714,164.1511,163.9219,164.0813,1410.0
2025-03-19 12:35:00,164.63,164.65,164.52,164.59,2645.0,164.0714,164.0913,163.9617,164.0315,2645.0
2025-03-19 12:40:00,164.53,164.59,164.46,164.48,2526.0,163.9717,164.0315,163.9019,163.9219,2526.0
2025-03-19 12:45:00,164.5,164.54,164.38,164.39,1514.0,163.9418,163.9817,163.8222,163.8322,1514.0
2025-03-19 12:50:00,164.47,164.59,164.41,164.58,3042.0,163.9119,164.0315,163.8521,164.0215,3042.0
2025-03-19 12:55:00,164.58,164.59,164.43,164.43,6679.0,164.0215,164.0315,163.872,163.872,6679.0
2025-03-19 13:00:00,164.5,164.5,164.18,164.19,5915.0,163.9418,163.9418,163.6229,163.6329,5915.0
2025-03-19 13:05:00,164.25,164.26,163.99,164.05,5560.0,163.6927,163.7026,163.4335,163.4933,5560.0
2025-03-19 13:10:00,164.05,164.05,163.59,163.62,9372.0,163.4933,163.4933,163.0349,163.0648,9372.0
2025-03-19 13:15:00,163.62,163.62,163.35,163.48,3718.0,163.0648,163.0648,162.7957,162.9253,3718.0
2025-03-19 13:20:00,163.48,163.6,163.41,163.5,2725.0,162.9253,163.0449,162.8555,162.9452,2725.0
2025-03-19 13:25:00,163.44,163.5,163.42,163.5,2480.0,162.8854,162.9452,162.8655,162.9452,2480.0
2025-03-19 13:30:00,163.42,163.52,163.26,163.52,5037.0,162.8655,162.9651,162.706,162.9651,5037.0
2025-03-19 13:35:00,163.49,163.61,163.39,163.59,7052.0,162.9352,163.0548,162.8356,163.0349,7052.0
2025-03-19 13:40:00,163.56,163.6,163.26,163.26,2097.0,163.005,163.0449,162.706,162.706,2097.0
2025-03-19 13:45:00,163.17,163.29,163.1,163.1,8012.0,162.6163,162.7359,162.5466,162.5466,8012.0
2025-03-19 13:50:00,163.05,163.16,163.04,163.12,3558.0,162.4967,162.6064,162.4868,162.5665,3558.0
2025-03-19 13:55:00,163.05,163.19,163.05,163.19,4263.0,162.4967,162.6363,162.4967,162.6363,4263.0
2025-03-19 14:00:00,163.05,163.49,162.84,163.49,6619.0,162.4967,162.9352,162.2874,162.9352,6619.0
2025-03-19 14:05:00,163.41,163.5,163.24,163.25,5566.0,162.8555,162.9452,162.6861,162.696,5566.0
2025-03-19 14:10:00,163.31,163.61,163.3,163.55,3728.0,162.7558,163.0548,162.7459,162.995,3728.0
2025-03-19 14:15:00,163.56,163.58,163.24,163.24,3412.0,163.005,163.0249,162.6861,162.6861,3412.0
2025-03-19 14:20:00,163.21,163.3,163.15,163.16,6068.0,162.6562,162.7459,162.5964,162.6064,6068.0
2025-03-19 14:25:00,163.12,163.22,163.02,163.02,5730.0,162.5665,162.6661,162.4668,162.4668,5730.0
2025-03-19 14:30:00,163.02,163.36,163.01,163.2,6272.0,162.4668,162.8057,162.4569,162.6462,6272.0
2025-03-19 14:35:00,163.2,163.29,162.99,162.99,6601.0,162.6462,162.7359,162.4369,162.4369,6601.0
2025-03-19 14:40:00,163.06,163.45,162.94,163.45,12189.0,162.5067,162.8954,162.3871,162.8954,12189.0
2025-03-19 14:45:00,163.44,163.44,163.24,163.24,12009.0,162.8854,162.8854,162.6861,162.6861,12009.0
2025-03-19 14:50:00,163.25,163.68,163.25,163.49,14077.0,162.696,163.1246,162.696,162.9352,14077.0
2025-03-19 14:55:00,163.52,163.59,163.34,163.4,11485.0,162.9651,163.0349,162.7857,162.8455,11485.0
2025-03-19 15:00:00,163.4,163.44,163.15,163.44,30698.0,162.8455,162.8854,162.5964,162.8854,30698.0
2025-03-19 15:05:00,163.42,163.71,163.41,163.71,8033.0,162.8655,163.1545,162.8555,163.1545,8033.0
2025-03-19 15:10:00,163.78,163.97,163.71,163.79,8550.0,163.2242,163.4136,163.1545,163.2342,8550.0
2025-03-19 15:15:00,163.83,163.89,163.57,163.71,9923.0,163.2741,163.3339,163.015,163.1545,9923.0
2025-03-19 15:20:00,163.72,163.85,163.66,163.73,6424.0,163.1645,163.294,163.1047,163.1744,6424.0
2025-03-19 15:25:00,163.72,163.93,163.67,163.86,12098.0,163.1645,163.3737,163.1146,163.304,12098.0
2025-03-19 15:30:00,163.88,164.29,163.87,164.29,10507.0,163.3239,163.7325,163.3139,163.7325,10507.0
2025-03-19 15:35:00,164.29,164.31,164.04,164.05,12042.0,163.7325,163.7524,163.4834,163.4933,12042.0
2025-03-19 15:40:00,164.0,164.13,163.8,164.04,28000.0,163.4435,163.5731,163.2442,163.4834,28000.0
2025-03-19 15:45:00,164.13,164.23,163.95,164.19,21631.0,163.5731,163.6727,163.3937,163.6329,21631.0
2025-03-19 15:50:00,164.11,164.11,163.56,163.8,16831.0,163.5531,163.5531,163.005,163.2442,16831.0
2025-03-19 15:55:00,163.78,163.9,163.61,163.84,110639.0,163.2242,163.3438,163.0548,163.284,110639.0
2025-03-20 09:30:00,163.83,163.83,162.46,162.84,16639.0,163.2741,163.2741,161.9087,162.2874,16639.0
2025-03-20 09:35:00,162.99,163.3,162.85,162.97,4628.0,162.4369,162.7459,162.2974,162.417,4628.0
2025-03-20 09:40:00,162.94,163.61,162.94,163.22,5865.0,162.3871,163.0548,162.3871,162.6661,5865.0
2025-03-20 09:45:00,163.22,163.39,162.89,162.99,9117.0,162.6661,162.8356,162.3373,162.4369,9117.0
2025-03-20 09:50:00,163.05,163.31,162.94,163.1,4923.0,162.4967,162.7558,162.3871,162.5466,4923.0
2025-03-20 09:55:00,163.16,163.72,163.1,163.54,6757.0,162.6064,163.1645,162.5466,162.9851,6757.0
2025-03-20 10:00:00,163.64,164.01,163.49,163.86,8754.0,163.0847,163.4535,162.9352,163.304,8754.0
2025-03-20 10:05:00,163.73,163.82,163.54,163.67,3526.0,163.1744,163.2641,162.9851,163.1146,3526.0
2025-03-20 10:10:00,163.66,163.73,163.55,163.56,12796.0,163.1047,163.1744,162.995,163.005,12796.0
2025-03-20 10:15:00,163.66,163.75,163.45,163.75,18386.0,163.1047,163.1944,162.8954,163.1944,18386.0
2025-03-20 10:20:00,163.75,163.84,163.61,163.83,2795.0,163.1944,163.284,163.0548,163.2741,2795.0
2025-03-20 10:25:00,163.84,163.94,163.75,163.84,3371.0,163.284,163.3837,163.1944,163.284,3371.0
2025-03-20 10:30:00,163.87,163.98,163.64,163.65,4446.0,163.3139,163.4236,163.0847,163.0947,4446.0
2025-03-20 10:35:00,163.69,163.77,163.61,163.7,2106.0,163.1346,163.2143,163.0548,163.1445,2106.0
2025-03-20 10:40:00,163.7,163.94,163.58,163.8,7470.0,163.1445,163.3837,163.0249,163.2442,7470.0
2025-03-20 10:45:00,163.77,163.87,163.73,163.84,2702.0,163.2143,163.3139,163.1744,163.284,2702.0
2025-03-20 10:50:00,163.84,164.01,163.66,163.93,9576.0,163.284,163.4535,163.1047,163.3737,9576.0
2025-03-20 10:55:00,163.93,164.06,163.87,163.96,8768.0,163.3737,163.5033,163.3139,163.4036,8768.0
2025-03-20 11:00:00,163.87,163.96,163.53,163.6,12104.0,163.3139,163.4036,162.9751,163.0449,12104.0
2025-03-20 11:05:00,163.69,163.73,163.48,163.57,2342.0,163.1346,163.1744,162.9253,163.015,2342.0
2025-03-20 11:10:00,163.64,163.66,163.42,163.43,5136.0,163.0847,163.1047,162.8655,162.8754,5136.0
2025-03-20 11:15:00,163.42,163.57,163.41,163.42,2955.0,162.8655,163.015,162.8555,162.8655,2955.0
2025-03-20 11:20:00,163.43,163.58,163.2,163.28,8115.0,162.8754,163.0249,162.6462,162.7259,8115.0
2025-03-20 11:25:00,163.28,163.48,163.28,163.41,7403.0,162.7259,162.9253,162.7259,162.8555,7403.0
2025-03-20 11:30:00,163.42,163.48,163.32,163.48,5002.0,162.8655,162.9253,162.7658,162.9253,5002.0
2025-03-20 11:35:00,163.4,163.85,163.4,163.84,4326.0,162.8455,163.294,162.8455,163.284,4326.0
2025-03-20 11:40:00,163.65,163.81,163.65,163.78,968.0,163.0947,163.2541,163.0947,163.2242,968.0
2025-03-20 11:45:00,163.78,163.95,163.62,163.9,7747.0,163.2242,163.3937,163.0648,163.3438,7747.0
2025-03-20 11:50:00,163.81,164.07,163.81,164.04,1977.0,163.2541,163.5133,163.2541,163.4834,1977.0
2025-03-20 11:55:00,164.14,164.14,163.89,164.0,4917.0,163.583,163.583,163.3339,163.4435,4917.0
2025-03-20 12:00:00,163.89,164.02,163.85,163.9,10967.0,163.3339,163.4634,163.294,163.3438,10967.0
2025-03-20 12:05:00,163.84,163.84,163.73,163.81,2351.0,163.284,163.284,163.1744,163.2541,2351.0
2025-03-20 12:10:00,163.8,163.88,163.68,163.86,5970.0,163.2442,163.3239,163.1246,163.304,5970.0
2025-03-20 12:15:00,163.83,163.93,163.77,163.85,3519.0,163.2741,163.3737,163.2143,163.294,3519.0
2025-03-20 12:20:00,163.78,163.93,163.63,163.66,5529.0,163.2242,163.3737,163.0748,163.1047,5529.0
2025-03-20 12:25:00,163.62,163.66,163.51,163.56,2241.0,163.0648,163.1047,162.9552,163.005,2241.0
2025-03-20 12:30:00,163.6,163.69,163.5,163.6,3221.0,163.0449,163.1346,162.9452,163.0449,3221.0
2025-03-20 12:35:00,163.54,163.72,163.53,163.59,4708.0,162.9851,163.1645,162.9751,163.0349,4708.0
2025-03-20 12:40:00,163.6,163.66,163.53,163.58,11624.0,163.0449,163.1047,162.9751,163.0249,11624.0
2025-03-20 12:45:00,163.58,163.6,163.43,163.45,2713.0,163.0249,163.0449,162.8754,162.8954,2713.0
2025-03-20 12:50:00,163.44,163.55,163.44,163.53,2923.0,162.8854,162.995,162.8854,162.9751,2923.0
2025-03-20 12:55:00,163.59,163.6,163.43,163.47,2304.0,163.0349,163.0449,162.8754,162.9153,2304.0
2025-03-20 13:00:00,163.51,163.51,163.34,163.42,2400.0,162.9552,162.9552,162.7857,162.8655,2400.0
2025-03-20 13:05:00,163.39,163.61,163.29,163.58,6511.0,162.8356,163.0548,162.7359,163.0249,6511.0
2025-03-20 13:10:00,163.57,163.66,163.4,163.41,8342.0,163.015,163.1047,162.8455,162.8555,8342.0
2025-03-20 13:15:00,163.41,163.48,163.34,163.41,2835.0,162.8555,162.9253,162.7857,162.8555,2835.0
2025-03-20 13:20:00,163.42,163.42,163.31,163.33,2985.0,162.8655,162.8655,162.7558,162.7758,2985.0
2025-03-20 13:25:00,163.33,163.34,162.93,162.95,3909.0,162.7758,162.7857,162.3771,162.3971,3909.0
2025-03-20 13:30:00,163.02,163.21,162.98,163.19,2479.0,162.4668,162.6562,162.427,162.6363,2479.0
2025-03-20 13:35:00,163.2,163.31,163.1,163.31,2571.0,162.6462,162.7558,162.5466,162.7558,2571.0
2025-03-20 13:40:00,163.3,163.3,163.11,163.19,2512.0,162.7459,162.7459,162.5565,162.6363,2512.0
2025-03-20 13:45:00,163.33,163.42,163.22,163.36,3733.0,162.7758,162.8655,162.6661,162.8057,3733.0
2025-03-20 13:50:00,163.32,163.35,163.2,163.24,2823.0,162.7658,162.7957,162.6462,162.6861,2823.0
2025-03-20 13:55:00,163.25,163.25,163.04,163.06,5836.0,162.696,162.696,162.4868,162.5067,5836.0
2025-03-20 14:00:00,163.09,163.1,162.66,162.66,7717.0,162.5366,162.5466,162.108,162.108,7717.0
2025-03-20 14:05:00,162.7,162.85,162.69,162.84,2909.0,162.1479,162.2974,162.1379,162.2874,2909.0
2025-03-20 14:10:00,162.84,162.93,162.39,162.42,9942.0,162.2874,162.3771,161.839,161.8689,9942.0
2025-03-20 14:15:00,162.43,162.7,162.35,162.68,11227.0,161.8788,162.1479,161.7991,162.128,11227.0
2025-03-20 14:20:00,162.49,162.65,162.49,162.63,1632.0,161.9386,162.0981,161.9386,162.0782,1632.0
2025-03-20 14:25:00,162.56,162.56,162.38,162.4,3679.0,162.0084,162.0084,161.829,161.8489,3679.0
2025-03-20 14:30:00,162.41,162.43,162.32,162.33,3717.0,161.8589,161.8788,161.7692,161.7792,3717.0
2025-03-20 14:35:00,162.33,162.56,162.33,162.38,2189.0,161.7792,162.0084,161.7792,161.829,2189.0
2025-03-20 14:40:00,162.36,162.45,162.25,162.42,6835.0,161.8091,161.8988,161.6994,161.8689,6835.0
2025-03-20 14:45:00,162.38,162.46,162.25,162.46,3164.0,161.829,161.9087,161.6994,161.9087,3164.0
2025-03-20 14:50:00,162.46,162.68,162.41,162.58,3923.0,161.9087,162.128,161.8589,162.0283,3923.0
2025-03-20 14:55:00,162.59,162.61,162.41,162.5,5905.0,162.0383,162.0582,161.8589,161.9486,5905.0
2025-03-20 15:00:00,162.48,162.73,162.48,162.59,3014.0,161.9287,162.1778,161.9287,162.0383,3014.0
2025-03-20 15:05:00,162.65,162.65,162.52,162.52,3458.0,162.0981,162.0981,161.9685,161.9685,3458.0
2025-03-20 15:10:00,162.58,162.82,162.57,162.82,14545.0,162.0283,162.2675,162.0184,162.2675,14545.0
2025-03-20 15:15:00,162.87,162.93,162.81,162.93,1364.0,162.3173,162.3771,162.2575,162.3771,1364.0
2025-03-20 15:20:00,162.89,163.11,162.89,163.1,7476.0,162.3373,162.5565,162.3373,162.5466,7476.0
2025-03-20 15:25:00,163.13,163.13,162.83,162.84,6974.0,162.5765,162.5765,162.2775,162.2874,6974.0
2025-03-20 15:30:00,162.7,163.11,162.7,163.05,11687.0,162.1479,162.5565,162.1479,162.4967,11687.0
2025-03-20 15:35:00,163.02,163.15,162.9,162.92,4508.0,162.4668,162.5964,162.3472,162.3672,4508.0
2025-03-20 15:40:00,162.93,163.12,162.93,163.12,2562.0,162.3771,162.5665,162.3771,162.5665,2562.0
2025-03-20 15:45:00,163.15,163.46,163.08,163.39,11534.0,162.5964,162.9053,162.5266,162.8356,11534.0
2025-03-20 15:50:00,163.37,163.53,163.25,163.38,17608.0,162.8156,162.9751,162.696,162.8256,17608.0
2025-03-20 15:55:00,163.4,163.47,163.06,163.2,63249.0,162.8455,162.9153,162.5067,162.6462,63249.0
2025-03-21 09:30:00,162.88,162.89,160.91,161.63,296700.0,162.3273,162.3373,160.364,161.0815,296700.0
2025-03-21 09:35:00,161.69,162.6,161.29,162.6,6718.0,161.1413,162.0483,160.7427,162.0483,6718.0
2025-03-21 09:40:00,162.15,162.95,161.98,162.85,9438.0,161.5998,162.3971,161.4304,162.2974,9438.0
2025-03-21 09:45:00,162.93,162.99,162.47,162.55,5221.0,162.3771,162.4369,161.9187,161.9984,5221.0
2025-03-21 09:50:00,162.73,162.73,162.29,162.36,6007.0,162.1778,162.1778,161.7393,161.8091,6007.0
2025-03-21 09:55:00,162.38,162.64,162.38,162.44,9592.0,161.829,162.0881,161.829,161.8888,9592.0
2025-03-21 10:00:00,162.44,162.44,161.98,162.01,26747.0,161.8888,161.8888,161.4304,161.4603,26747.0
2025-03-21 10:05:00,162.02,162.39,161.94,162.01,9323.0,161.4702,161.839,161.3905,161.4603,9323.0
2025-03-21 10:10:00,162.17,162.29,161.84,161.88,13758.0,161.6197,161.7393,161.2908,161.3307,13758.0
2025-03-21 10:15:00,161.97,162.16,161.83,161.96,12689.0,161.4204,161.6097,161.2809,161.4104,12689.0
2025-03-21 10:20:00,161.96,162.02,161.59,161.7,4803.0,161.4104,161.4702,161.0417,161.1513,4803.0
2025-03-21 10:25:00,161.7,161.8,161.26,161.72,4770.0,161.1513,161.251,160.7128,161.1712,4770.0
2025-03-21 10:30:00,161.84,161.91,161.53,161.63,6438.0,161.2908,161.3606,160.9819,161.0815,6438.0
2025-03-21 10:35:00,161.62,161.79,161.6,161.73,6280.0,161.0716,161.241,161.0516,161.1812,6280.0
2025-03-21 10:40:00,161.77,162.02,161.69,161.96,5320.0,161.2211,161.4702,161.1413,161.4104,5320.0
2025-03-21 10:45:00,161.73,161.93,161.7,161.8,7997.0,161.1812,161.3805,161.1513,161.251,7997.0
2025-03-21 10:50:00,161.82,161.94,161.8,161.9,5457.0,161.2709,161.3905,161.251,161.3506,5457.0
2025-03-21 10:55:00,161.91,162.27,161.83,162.26,5439.0,161.3606,161.7194,161.2809,161.7094,5439.0
2025-03-21 11:00:00,162.2,162.5,162.2,162.33,1954.0,161.6496,161.9486,161.6496,161.7792,1954.0
2025-03-21 11:05:00,162.36,162.45,162.3,162.45,3071.0,161.8091,161.8988,161.7493,161.8988,3071.0
2025-03-21 11:10:00,162.41,162.41,162.21,162.26,3682.0,161.8589,161.8589,161.6596,161.7094,3682.0
2025-03-21 11:15:00,162.29,162.53,162.19,162.45,6313.0,161.7393,161.9785,161.6396,161.8988,6313.0
2025-03-21 11:20:00,162.39,162.43,162.13,162.14,9310.0,161.839,161.8788,161.5798,161.5898,9310.0
2025-03-21 11:25:00,162.14,162.34,162.05,162.34,4958.0,161.5898,161.7891,161.5001,161.7891,4958.0
2025-03-21 11:30:00,162.27,162.36,162.18,162.31,3127.0,161.7194,161.8091,161.6297,161.7592,3127.0
2025-03-21 11:35:00,162.27,162.35,162.18,162.22,3152.0,161.7194,161.7991,161.6297,161.6695,3152.0
2025-03-21 11:40:00,162.21,162.21,161.76,161.9,26885.0,161.6596,161.6596,161.2111,161.3506,26885.0
2025-03-21 11:45:00,161.96,162.06,161.9,162.0,8115.0,161.4104,161.5101,161.3506,161.4503,8115.0
2025-03-21 11:50:00,161.96,162.15,161.95,162.0,5059.0,161.4104,161.5998,161.4005,161.4503,5059.0
2025-03-21 11:55:00,162.07,162.22,162.0,162.17,3755.0,161.5201,161.6695,161.4503,161.6197,3755.0
2025-03-21 12:00:00,162.17,162.3,161.96,162.3,11093.0,161.6197,161.7493,161.4104,161.7493,11093.0
2025-03-21 12:05:00,162.23,162.39,162.22,162.33,2941.0,161.6795,161.839,161.6695,161.7792,2941.0
2025-03-21 12:10:00,162.33,162.39,162.25,162.25,2591.0,161.7792,161.839,161.6994,161.6994,2591.0
2025-03-21 12:15:00,162.33,162.42,162.28,162.31,3660.0,161.7792,161.8689,161.7293,161.7592,3660.0
2025-03-21 12:20:00,162.39,162.48,162.3,162.48,1984.0,161.839,161.9287,161.7493,161.9287,1984.0
2025-03-21 12:25:00,162.5,162.62,162.44,162.48,4287.0,161.9486,162.0682,161.8888,161.9287,4287.0
2025-03-21 12:30:00,162.47,162.57,162.21,162.41,6337.0,161.9187,162.0184,161.6596,161.8589,6337.0
2025-03-21 12:35:00,162.45,162.49,162.36,162.45,5849.0,161.8988,161.9386,161.8091,161.8988,5849.0
2025-03-21 12:40:00,162.48,162.5,162.35,162.37,3581.0,161.9287,161.9486,161.7991,161.819,3581.0
2025-03-21 12:45:00,162.32,162.62,162.32,162.59,4223.0,161.7692,162.0682,161.7692,162.0383,4223.0
2025-03-21 12:50:00,162.53,162.57,162.42,162.42,3233.0,161.9785,162.0184,161.8689,161.8689,3233.0
2025-03-21 12:55:00,162.47,162.58,162.45,162.58,3293.0,161.9187,162.0283,161.8988,162.0283,3293.0
2025-03-21 13:00:00,162.6,162.61,162.49,162.57,4205.0,162.0483,162.0582,161.9386,162.0184,4205.0
2025-03-21 13:05:00,162.68,162.7,162.62,162.69,1064.0,162.128,162.1479,162.0682,162.1379,1064.0
2025-03-21 13:10:00,162.69,162.69,162.53,162.53,2255.0,162.1379,162.1379,161.9785,161.9785,2255.0
2025-03-21 13:15:00,162.59,162.59,162.37,162.37,10195.0,162.0383,162.0383,161.819,161.819,10195.0
2025-03-21 13:20:00,162.35,162.5,162.33,162.46,6911.0,161.7991,161.9486,161.7792,161.9087,6911.0
2025-03-21 13:25:00,162.43,162.53,162.24,162.33,2587.0,161.8788,161.9785,161.6895,161.7792,2587.0
2025-03-21 13:30:00,162.27,162.3,161.97,162.0,1882.0,161.7194,161.7493,161.4204,161.4503,1882.0
2025-03-21 13:35:00,162.06,162.21,161.99,162.21,12160.0,161.5101,161.6596,161.4403,161.6596,12160.0
2025-03-21 13:40:00,162.25,162.47,162.23,162.46,8531.0,161.6994,161.9187,161.6795,161.9087,8531.0
2025-03-21 13:45:00,162.52,162.66,162.42,162.66,5696.0,161.9685,162.108,161.8689,162.108,5696.0
2025-03-21 13:50:00,162.68,162.73,162.56,162.56,6284.0,162.128,162.1778,162.0084,162.0084,6284.0
2025-03-21 13:55:00,162.59,162.65,162.45,162.47,3202.0,162.0383,162.0981,161.8988,161.9187,3202.0
2025-03-21 14:00:00,162.48,162.52,162.27,162.33,16980.0,161.9287,161.9685,161.7194,161.7792,16980.0
2025-03-21 14:05:00,162.29,162.29,162.1,162.17,4038.0,161.7393,161.7393,161.5499,161.6197,4038.0
2025-03-21 14:10:00,162.17,162.17,162.07,162.1,6132.0,161.6197,161.6197,161.5201,161.5499,6132.0
2025-03-21 14:15:00,162.13,162.36,162.13,162.36,6987.0,161.5798,161.8091,161.5798,161.8091,6987.0
2025-03-21 14:20:00,162.38,162.5,162.35,162.35,6043.0,161.829,161.9486,161.7991,161.7991,6043.0
2025-03-21 14:25:00,162.34,162.4,162.29,162.36,6234.0,161.7891,161.8489,161.7393,161.8091,6234.0
2025-03-21 14:30:00,162.36,162.55,162.35,162.43,8744.0,161.8091,161.9984,161.7991,161.8788,8744.0
2025-03-21 14:35:00,162.44,162.51,162.39,162.49,8360.0,161.8888,161.9586,161.839,161.9386,8360.0
2025-03-21 14:40:00,162.43,162.57,162.43,162.5,6438.0,161.8788,162.0184,161.8788,161.9486,6438.0
2025-03-21 14:45:00,162.5,162.63,162.44,162.63,8851.0,161.9486,162.0782,161.8888,162.0782,8851.0
2025-03-21 14:50:00,162.64,162.66,162.59,162.61,2685.0,162.0881,162.108,162.0383,162.0582,2685.0
2025-03-21 14:55:00,162.61,162.85,162.6,162.72,11010.0,162.0582,162.2974,162.0483,162.1678,11010.0
2025-03-21 15:00:00,162.7,162.7,162.49,162.61,10065.0,162.1479,162.1479,161.9386,162.0582,10065.0
2025-03-21 15:05:00,162.63,162.75,162.57,162.68,9104.0,162.0782,162.1977,162.0184,162.128,9104.0
2025-03-21 15:10:00,162.7,162.7,162.36,162.37,13247.0,162.1479,162.1479,161.8091,161.819,13247.0
2025-03-21 15:15:00,162.42,162.47,162.24,162.38,12011.0,161.8689,161.9187,161.6895,161.829,12011.0
2025-03-21 15:20:00,162.38,162.64,162.32,162.64,9873.0,161.829,162.0881,161.7692,162.0881,9873.0
2025-03-21 15:25:00,162.61,162.61,162.39,162.39,13620.0,162.0582,162.0582,161.839,161.839,13620.0
2025-03-21 15:30:00,162.4,162.55,162.39,162.54,13085.0,161.8489,161.9984,161.839,161.9885,13085.0
2025-03-21 15:35:00,162.53,162.76,162.45,162.69,12677.0,161.9785,162.2077,161.8988,162.1379,12677.0
2025-03-21 15:40:00,162.61,162.63,162.45,162.56,11078.0,162.0582,162.0782,161.8988,162.0084,11078.0
2025-03-21 15:45:00,162.57,162.66,162.47,162.56,22497.0,162.0184,162.108,161.9187,162.0084,22497.0
2025-03-21 15:50:00,162.66,162.71,162.33,162.49,21289.0,162.108,162.1579,161.7792,161.9386,21289.0
2025-03-21 15:55:00,162.51,163.04,162.5,162.98,113692.0,161.9586,162.4868,161.9486,162.427,113692.0
2025-03-24 09:30:00,162.27,164.17,161.69,164.17,71133.0,161.7194,163.6129,161.1413,163.6129,71133.0
2025-03-24 09:35:00,164.27,165.48,164.09,164.09,23628.0,163.7126,164.9185,163.5332,163.5332,23628.0
2025-03-24 09:40:00,163.91,164.93,163.91,164.93,9964.0,163.3538,164.3703,163.3538,164.3703,9964.0
2025-03-24 09:45:00,164.46,164.49,163.86,164.19,20989.0,163.9019,163.9318,163.304,163.6329,20989.0
2025-03-24 09:50:00,164.14,164.32,163.79,164.05,8494.0,163.583,163.7624,163.2342,163.4933,8494.0
2025-03-24 09:55:00,164.2,164.2,163.82,164.03,9505.0,163.6428,163.6428,163.2641,163.4734,9505.0
2025-03-24 10:00:00,164.19,164.33,163.91,163.97,19998.0,163.6329,163.7724,163.3538,163.4136,19998.0
2025-03-24 10:05:00,163.97,164.07,163.55,163.71,10486.0,163.4136,163.5133,162.995,163.1545,10486.0
2025-03-24 10:10:00,163.64,163.97,163.44,163.57,18356.0,163.0847,163.4136,162.8854,163.015,18356.0
2025-03-24 10:15:00,163.63,164.18,163.62,163.89,16749.0,163.0748,163.6229,163.0648,163.3339,16749.0
2025-03-24 10:20:00,164.04,164.04,163.62,163.63,11183.0,163.4834,163.4834,163.0648,163.0748,11183.0
2025-03-24 10:25:00,163.6,163.8,163.52,163.61,12331.0,163.0449,163.2442,162.9651,163.0548,12331.0
2025-03-24 10:30:00,163.61,163.69,163.47,163.63,8461.0,163.0548,163.1346,162.9153,163.0748,8461.0
2025-03-24 10:35:00,163.55,163.64,163.25,163.36,9693.0,162.995,163.0847,162.696,162.8057,9693.0
2025-03-24 10:40:00,163.38,163.58,163.33,163.33,13847.0,162.8256,163.0249,162.7758,162.7758,13847.0
2025-03-24 10:45:00,163.19,163.55,163.11,163.5,12093.0,162.6363,162.995,162.5565,162.9452,12093.0
2025-03-24 10:50:00,163.45,163.7,163.43,163.59,5232.0,162.8954,163.1445,162.8754,163.0349,5232.0
2025-03-24 10:55:00,163.61,163.61,163.42,163.55,9297.0,163.0548,163.0548,162.8655,162.995,9297.0
2025-03-24 11:00:00,163.6,163.84,163.6,163.78,3444.0,163.0449,163.284,163.0449,163.2242,3444.0
2025-03-24 11:05:00,163.73,163.79,163.65,163.66,7734.0,163.1744,163.2342,163.0947,163.1047,7734.0
2025-03-24 11:10:00,163.67,163.82,163.65,163.65,6012.0,163.1146,163.2641,163.0947,163.0947,6012.0
2025-03-24 11:15:00,163.72,163.72,163.6,163.62,2366.0,163.1645,163.1645,163.0449,163.0648,2366.0
2025-03-24 11:20:00,163.64,163.78,163.62,163.72,7206.0,163.0847,163.2242,163.0648,163.1645,7206.0
2025-03-24 11:25:00,163.75,163.76,163.52,163.66,6982.0,163.1944,163.2043,162.9651,163.1047,6982.0
2025-03-24 11:30:00,163.69,163.76,163.63,163.74,4268.0,163.1346,163.2043,163.0748,163.1844,4268.0
2025-03-24 11:35:00,163.77,163.85,163.69,163.75,6457.0,163.2143,163.294,163.1346,163.1944,6457.0
2025-03-24 11:40:00,163.71,163.78,163.67,163.77,6315.0,163.1545,163.2242,163.1146,163.2143,6315.0
2025-03-24 11:45:00,163.77,163.77,163.7,163.73,2687.0,163.2143,163.2143,163.1445,163.1744,2687.0
2025-03-24 11:50:00,163.74,163.94,163.68,163.86,6463.0,163.1844,163.3837,163.1246,163.304,6463.0
2025-03-24 11:55:00,163.95,164.1,163.92,164.05,4410.0,163.3937,163.5432,163.3638,163.4933,4410.0
2025-03-24 12:00:00,164.11,164.25,164.07,164.15,11122.0,163.5531,163.6927,163.5133,163.593,11122.0
2025-03-24 12:05:00,164.03,164.13,163.9,163.99,3279.0,163.4734,163.5731,163.3438,163.4335,3279.0
2025-03-24 12:10:00,163.99,164.03,163.91,164.03,3498.0,163.4335,163.4734,163.3538,163.4734,3498.0
2025-03-24 12:15:00,163.99,164.18,163.98,164.09,4317.0,163.4335,163.6229,163.4236,163.5332,4317.0
2025-03-24 12:20:00,164.09,164.15,164.02,164.02,5106.0,163.5332,163.593,163.4634,163.4634,5106.0
2025-03-24 12:25:00,164.0,164.06,163.95,164.01,4603.0,163.4435,163.5033,163.3937,163.4535,4603.0
2025-03-24 12:30:00,163.9,164.06,163.8,164.06,8000.0,163.3438,163.5033,163.2442,163.5033,8000.0
2025-03-24 12:35:00,164.0,164.03,163.82,163.85,3532.0,163.4435,163.4734,163.2641,163.294,3532.0
2025-03-24 12:40:00,163.88,163.94,163.8,163.91,4352.0,163.3239,163.3837,163.2442,163.3538,4352.0
2025-03-24 12:45:00,163.94,164.01,163.86,163.94,7750.0,163.3837,163.4535,163.304,163.3837,7750.0
2025-03-24 12:50:00,163.97,164.05,163.86,164.02,10935.0,163.4136,163.4933,163.304,163.4634,10935.0
2025-03-24 12:55:00,164.02,164.02,163.86,163.98,4637.0,163.4634,163.4634,163.304,163.4236,4637.0
2025-03-24 13:00:00,163.98,164.06,163.96,164.03,7223.0,163.4236,163.5033,163.4036,163.4734,7223.0
2025-03-24 13:05:00,164.02,164.12,163.85,163.92,27790.0,163.4634,163.5631,163.294,163.3638,27790.0
2025-03-24 13:10:00,163.92,164.03,163.88,164.01,2948.0,163.3638,163.4734,163.3239,163.4535,2948.0
2025-03-24 13:15:00,164.0,164.1,164.0,164.05,4583.0,163.4435,163.5432,163.4435,163.4933,4583.0
2025-03-24 13:20:00,164.05,164.08,164.0,164.0,3374.0,163.4933,163.5232,163.4435,163.4435,3374.0
2025-03-24 13:25:00,163.94,164.04,163.75,163.75,6730.0,163.3837,163.4834,163.1944,163.1944,6730.0
2025-03-24 13:30:00,163.79,163.85,163.62,163.64,11366.0,163.2342,163.294,163.0648,163.0847,11366.0
2025-03-24 13:35:00,163.65,163.8,163.58,163.77,9185.0,163.0947,163.2442,163.0249,163.2143,9185.0
2025-03-24 13:40:00,163.73,163.78,163.68,163.78,1740.0,163.1744,163.2242,163.1246,163.2242,1740.0
2025-03-24 13:45:00,163.72,163.93,163.71,163.93,6115.0,163.1645,163.3737,163.1545,163.3737,6115.0
2025-03-24 13:50:00,163.87,163.89,163.8,163.87,6005.0,163.3139,163.3339,163.2442,163.3139,6005.0
2025-03-24 13:55:00,163.8,163.87,163.67,163.77,11101.0,163.2442,163.3139,163.1146,163.2143,11101.0
2025-03-24 14:00:00,163.75,163.8,163.43,163.52,12225.0,163.1944,163.2442,162.8754,162.9651,12225.0
2025-03-24 14:05:00,163.5,163.6,163.45,163.5,3941.0,162.9452,163.0449,162.8954,162.9452,3941.0
2025-03-24 14:10:00,163.59,163.59,163.48,163.52,4700.0,163.0349,163.0349,162.9253,162.9651,4700.0
2025-03-24 14:15:00,163.51,163.58,163.35,163.38,7652.0,162.9552,163.0249,162.7957,162.8256,7652.0
2025-03-24 14:20:00,163.34,163.48,163.29,163.4,10432.0,162.7857,162.9253,162.7359,162.8455,10432.0
2025-03-24 14:25:00,163.33,163.34,163.12,163.12,6513.0,162.7758,162.7857,162.5665,162.5665,6513.0
2025-03-24 14:30:00,163.17,163.3,163.11,163.28,9598.0,162.6163,162.7459,162.5565,162.7259,9598.0
2025-03-24 14:35:00,163.29,163.47,163.29,163.38,10269.0,162.7359,162.9153,162.7359,162.8256,10269.0
2025-03-24 14:40:00,163.45,163.47,163.31,163.35,4432.0,162.8954,162.9153,162.7558,162.7957,4432.0
2025-03-24 14:45:00,163.33,163.4,163.21,163.24,7440.0,162.7758,162.8455,162.6562,162.6861,7440.0
2025-03-24 14:50:00,163.21,163.53,163.18,163.41,8988.0,162.6562,162.9751,162.6263,162.8555,8988.0
2025-03-24 14:55:00,163.47,163.52,163.38,163.49,7788.0,162.9153,162.9651,162.8256,162.9352,7788.0
2025-03-24 15:00:00,163.55,163.55,163.39,163.42,2010.0,162.995,162.995,162.8356,162.8655,2010.0
2025-03-24 15:05:00,163.41,163.48,163.32,163.32,5950.0,162.8555,162.9253,162.7658,162.7658,5950.0
2025-03-24 15:10:00,163.34,163.36,163.26,163.31,9344.0,162.7857,162.8057,162.706,162.7558,9344.0
2025-03-24 15:15:00,163.31,163.4,163.3,163.36,7861.0,162.7558,162.8455,162.7459,162.8057,7861.0
2025-03-24 15:20:00,163.4,163.61,163.4,163.5,8400.0,162.8455,163.0548,162.8455,162.9452,8400.0
2025-03-24 15:25:00,163.53,163.54,163.4,163.5,6617.0,162.9751,162.9851,162.8455,162.9452,6617.0
2025-03-24 15:30:00,163.5,163.66,163.48,163.59,12585.0,162.9452,163.1047,162.9253,163.0349,12585.0
2025-03-24 15:35:00,163.55,163.64,163.46,163.56,19371.0,162.995,163.0847,162.9053,163.005,19371.0
2025-03-24 15:40:00,163.56,163.64,163.32,163.36,18436.0,163.005,163.0847,162.7658,162.8057,18436.0
2025-03-24 15:45:00,163.36,163.44,163.27,163.31,21509.0,162.8057,162.8854,162.716,162.7558,21509.0
2025-03-24 15:50:00,163.25,163.32,163.05,163.25,37479.0,162.696,162.7658,162.4967,162.696,37479.0
2025-03-24 15:55:00,163.26,163.27,162.81,163.1,136996.0,162.706,162.716,162.2575,162.5466,136996.0
2025-03-25 09:30:00,163.31,164.2,162.99,163.02,42482.0,162.7558,163.6428,162.4369,162.4668,42482.0
2025-03-25 09:35:00,162.84,163.18,162.83,163.18,753.0,162.2874,162.6263,162.2775,162.6263,753.0
2025-03-25 09:40:00,163.18,163.36,162.88,163.22,9081.0,162.6263,162.8057,162.3273,162.6661,9081.0
2025-03-25 09:45:00,163.3,163.55,163.05,163.42,5479.0,162.7459,162.995,162.4967,162.8655,5479.0
2025-03-25 09:50:00,163.33,163.61,163.25,163.61,7016.0,162.7758,163.0548,162.696,163.0548,7016.0
2025-03-25 09:55:00,163.61,163.71,163.42,163.58,4668.0,163.0548,163.1545,162.8655,163.0249,4668.0
2025-03-25 10:00:00,163.58,164.35,163.57,164.32,9874.0,163.0249,163.7923,163.015,163.7624,9874.0
2025-03-25 10:05:00,164.34,164.34,163.69,163.81,5741.0,163.7823,163.7823,163.1346,163.2541,5741.0
2025-03-25 10:10:00,163.6,163.74,163.26,163.26,5792.0,163.0449,163.1844,162.706,162.706,5792.0
2025-03-25 10:15:00,163.25,163.48,163.12,163.19,8260.0,162.696,162.9253,162.5665,162.6363,8260.0
2025-03-25 10:20:00,163.26,163.43,163.19,163.33,6729.0,162.706,162.8754,162.6363,162.7758,6729.0
2025-03-25 10:25:00,163.42,163.59,163.42,163.59,3039.0,162.8655,163.0349,162.8655,163.0349,3039.0
2025-03-25 10:30:00,163.62,163.66,163.48,163.49,8007.0,163.0648,163.1047,162.9253,162.9352,8007.0
2025-03-25 10:35:00,163.51,163.58,163.04,163.07,4015.0,162.9552,163.0249,162.4868,162.5167,4015.0
2025-03-25 10:40:00,163.24,163.24,162.86,162.87,6843.0,162.6861,162.6861,162.3074,162.3173,6843.0
2025-03-25 10:45:00,162.86,163.24,162.84,163.24,4688.0,162.3074,162.6861,162.2874,162.6861,4688.0
2025-03-25 10:50:00,163.24,163.48,163.24,163.29,6022.0,162.6861,162.9253,162.6861,162.7359,6022.0
2025-03-25 10:55:00,163.31,163.73,163.2,163.62,8577.0,162.7558,163.1744,162.6462,163.0648,8577.0
2025-03-25 11:00:00,163.68,163.73,163.44,163.49,6306.0,163.1246,163.1744,162.8854,162.9352,6306.0
2025-03-25 11:05:00,163.49,163.63,163.35,163.44,3650.0,162.9352,163.0748,162.7957,162.8854,3650.0
2025-03-25 11:10:00,163.45,163.52,163.2,163.2,6319.0,162.8954,162.9651,162.6462,162.6462,6319.0
2025-03-25 11:15:00,163.21,163.24,163.11,163.12,5242.0,162.6562,162.6861,162.5565,162.5665,5242.0
2025-03-25 11:20:00,163.08,163.08,162.95,162.97,8840.0,162.5266,162.5266,162.3971,162.417,8840.0
2025-03-25 11:25:00,162.98,163.08,162.94,163.08,3537.0,162.427,162.5266,162.3871,162.5266,3537.0
2025-03-25 11:30:00,163.08,163.15,163.0,163.13,3204.0,162.5266,162.5964,162.4469,162.5765,3204.0
2025-03-25 11:35:00,163.19,163.43,163.19,163.25,4355.0,162.6363,162.8754,162.6363,162.696,4355.0
2025-03-25 11:40:00,163.25,163.38,163.16,163.22,4603.0,162.696,162.8256,162.6064,162.6661,4603.0
2025-03-25 11:45:00,163.15,163.19,162.92,162.99,5258.0,162.5964,162.6363,162.3672,162.4369,5258.0
2025-03-25 11:50:00,162.99,163.05,162.95,162.99,2924.0,162.4369,162.4967,162.3971,162.4369,2924.0
2025-03-25 11:55:00,162.99,163.05,162.96,163.0,6668.0,162.4369,162.4967,162.407,162.4469,6668.0
2025-03-25 12:00:00,163.0,163.25,162.98,163.2,6261.0,162.4469,162.696,162.427,162.6462,6261.0
2025-03-25 12:05:00,163.14,163.17,163.02,163.11,3624.0,162.5864,162.6163,162.4668,162.5565,3624.0
2025-03-25 12:10:00,163.07,163.14,162.99,163.06,5858.0,162.5167,162.5864,162.4369,162.5067,5858.0
2025-03-25 12:15:00,163.05,163.06,162.97,162.99,3757.0,162.4967,162.5067,162.417,162.4369,3757.0
2025-03-25 12:20:00,162.99,163.06,162.88,162.89,7884.0,162.4369,162.5067,162.3273,162.3373,7884.0
2025-03-25 12:25:00,162.89,163.01,162.71,162.74,8775.0,162.3373,162.4569,162.1579,162.1878,8775.0
2025-03-25 12:30:00,162.61,162.66,162.38,162.38,3874.0,162.0582,162.108,161.829,161.829,3874.0
2025-03-25 12:35:00,162.23,162.32,161.96,161.96,3739.0,161.6795,161.7692,161.4104,161.4104,3739.0
2025-03-25 12:40:00,161.88,162.04,161.83,161.92,7962.0,161.3307,161.4902,161.2809,161.3706,7962.0
2025-03-25 12:45:00,162.0,162.02,161.56,161.73,18405.0,161.4503,161.4702,161.0118,161.1812,18405.0
2025-03-25 12:50:00,161.66,161.94,161.58,161.85,7071.0,161.1114,161.3905,161.0317,161.3008,7071.0
2025-03-25 12:55:00,161.75,161.8,161.69,161.73,2257.0,161.2011,161.251,161.1413,161.1812,2257.0
2025-03-25 13:00:00,161.72,161.92,161.72,161.92,3822.0,161.1712,161.3706,161.1712,161.3706,3822.0
2025-03-25 13:05:00,161.94,161.96,161.8,161.83,3000.0,161.3905,161.4104,161.251,161.2809,3000.0
2025-03-25 13:10:00,161.84,162.02,161.79,161.96,15748.0,161.2908,161.4702,161.241,161.4104,15748.0
2025-03-25 13:15:00,161.83,161.83,161.55,161.71,13590.0,161.2809,161.2809,161.0018,161.1613,13590.0
2025-03-25 13:20:00,161.71,161.93,161.71,161.88,3982.0,161.1613,161.3805,161.1613,161.3307,3982.0
2025-03-25 13:25:00,161.88,162.02,161.8,162.01,13023.0,161.3307,161.4702,161.251,161.4603,13023.0
2025-03-25 13:30:00,161.93,162.3,161.91,162.11,9222.0,161.3805,161.7493,161.3606,161.5599,9222.0
2025-03-25 13:35:00,162.03,162.04,161.74,161.82,9935.0,161.4802,161.4902,161.1912,161.2709,9935.0
2025-03-25 13:40:00,161.99,162.07,161.91,162.0,5575.0,161.4403,161.5201,161.3606,161.4503,5575.0
2025-03-25 13:45:00,162.0,162.12,161.83,161.83,8329.0,161.4503,161.5699,161.2809,161.2809,8329.0
2025-03-25 13:50:00,161.89,161.95,161.67,161.8,16942.0,161.3407,161.4005,161.1214,161.251,16942.0
2025-03-25 13:55:00,161.88,161.88,161.58,161.68,12468.0,161.3307,161.3307,161.0317,161.1314,12468.0
2025-03-25 14:00:00,161.6,161.78,161.6,161.64,2144.0,161.0516,161.231,161.0516,161.0915,2144.0
2025-03-25 14:05:00,161.7,161.8,161.61,161.71,8061.0,161.1513,161.251,161.0616,161.1613,8061.0
2025-03-25 14:10:00,161.8,162.0,161.8,161.96,7095.0,161.251,161.4503,161.251,161.4104,7095.0
2025-03-25 14:15:00,161.97,161.97,161.76,161.78,8799.0,161.4204,161.4204,161.2111,161.231,8799.0
2025-03-25 14:20:00,161.78,162.06,161.76,161.9,11178.0,161.231,161.5101,161.2111,161.3506,11178.0
2025-03-25 14:25:00,161.9,161.94,161.83,161.85,4347.0,161.3506,161.3905,161.2809,161.3008,4347.0
2025-03-25 14:30:00,161.91,161.91,161.78,161.86,8503.0,161.3606,161.3606,161.231,161.3108,8503.0
2025-03-25 14:35:00,161.88,161.94,161.73,161.81,10824.0,161.3307,161.3905,161.1812,161.2609,10824.0
2025-03-25 14:40:00,161.81,161.9,161.74,161.84,9281.0,161.2609,161.3506,161.1912,161.2908,9281.0
2025-03-25 14:45:00,161.84,162.02,161.62,161.69,13154.0,161.2908,161.4702,161.0716,161.1413,13154.0
2025-03-25 14:50:00,161.67,161.7,161.45,161.55,16009.0,161.1214,161.1513,160.9022,161.0018,16009.0
2025-03-25 14:55:00,161.55,161.56,161.23,161.25,7596.0,161.0018,161.0118,160.6829,160.7028,7596.0
2025-03-25 15:00:00,161.2,161.32,161.1,161.21,6199.0,160.653,160.7726,160.5533,160.663,6199.0
2025-03-25 15:05:00,161.25,161.38,161.19,161.38,9590.0,160.7028,160.8324,160.643,160.8324,9590.0
2025-03-25 15:10:00,161.34,161.38,161.19,161.19,10123.0,160.7925,160.8324,160.643,160.643,10123.0
2025-03-25 15:15:00,161.22,161.24,160.81,160.97,52752.0,160.6729,160.6929,160.2643,160.4238,52752.0
2025-03-25 15:20:00,160.94,161.06,160.85,161.06,14139.0,160.3939,160.5135,160.3042,160.5135,14139.0
2025-03-25 15:25:00,161.06,161.1,160.93,161.03,11450.0,160.5135,160.5533,160.3839,160.4836,11450.0
2025-03-25 15:30:00,161.04,161.05,160.85,160.85,13438.0,160.4935,160.5035,160.3042,160.3042,13438.0
2025-03-25 15:35:00,160.9,161.52,160.25,161.12,47555.0,160.354,160.9719,159.7062,160.5733,47555.0
2025-03-25 15:40:00,161.17,161.26,160.95,161.15,16662.0,160.6231,160.7128,160.4039,160.6032,16662.0
2025-03-25 15:45:00,161.15,161.65,161.1,161.6,18915.0,160.6032,161.1015,160.5533,161.0516,18915.0
2025-03-25 15:50:00,161.51,161.7,161.37,161.66,26437.0,160.962,161.1513,160.8224,161.1114,26437.0
2025-03-25 15:55:00,161.72,161.72,161.21,161.31,59536.0,161.1712,161.1712,160.663,160.7626,59536.0
2025-03-26 09:30:00,161.16,161.89,161.16,161.6,27028.0,160.6131,161.3407,160.6131,161.0516,27028.0
2025-03-26 09:35:00,161.31,161.31,160.68,161.16,5680.0,160.7626,160.7626,160.1348,160.6131,5680.0
2025-03-26 09:40:00,161.26,161.78,161.2,161.52,8122.0,160.7128,161.231,160.653,160.9719,8122.0
2025-03-26 09:45:00,161.5,162.35,161.49,162.04,7685.0,160.952,161.7991,160.942,161.4902,7685.0
2025-03-26 09:50:00,162.15,162.36,162.04,162.18,18032.0,161.5998,161.8091,161.4902,161.6297,18032.0
2025-03-26 09:55:00,162.06,162.77,162.06,162.45,17359.0,161.5101,162.2177,161.5101,161.8988,17359.0
2025-03-26 10:00:00,162.47,163.27,162.28,163.24,7669.0,161.9187,162.716,161.7293,162.6861,7669.0
2025-03-26 10:05:00,163.08,163.09,162.36,162.42,6584.0,162.5266,162.5366,161.8091,161.8689,6584.0
2025-03-26 10:10:00,162.19,162.92,162.18,162.67,27316.0,161.6396,162.3672,161.6297,162.118,27316.0
2025-03-26 10:15:00,162.67,162.97,162.65,162.84,23577.0,162.118,162.417,162.0981,162.2874,23577.0
2025-03-26 10:20:00,162.88,163.01,162.8,162.97,10526.0,162.3273,162.4569,162.2476,162.417,10526.0
2025-03-26 10:25:00,162.99,163.47,162.69,163.47,36717.0,162.4369,162.9153,162.1379,162.9153,36717.0
2025-03-26 10:30:00,163.32,163.39,162.99,163.05,4406.0,162.7658,162.8356,162.4369,162.4967,4406.0
2025-03-26 10:35:00,163.02,163.03,162.7,162.7,17421.0,162.4668,162.4768,162.1479,162.1479,17421.0
2025-03-26 10:40:00,162.83,162.87,162.63,162.87,2674.0,162.2775,162.3173,162.0782,162.3173,2674.0
2025-03-26 10:45:00,162.76,162.83,162.49,162.58,2307.0,162.2077,162.2775,161.9386,162.0283,2307.0
2025-03-26 10:50:00,162.66,162.79,162.49,162.69,2072.0,162.108,162.2376,161.9386,162.1379,2072.0
2025-03-26 10:55:00,162.69,162.69,162.42,162.42,5640.0,162.1379,162.1379,161.8689,161.8689,5640.0
2025-03-26 11:00:00,162.47,162.56,162.32,162.55,6934.0,161.9187,162.0084,161.7692,161.9984,6934.0
2025-03-26 11:05:00,162.52,162.61,162.37,162.37,3484.0,161.9685,162.0582,161.819,161.819,3484.0
2025-03-26 11:10:00,162.35,162.39,161.85,161.95,11585.0,161.7991,161.839,161.3008,161.4005,11585.0
2025-03-26 11:15:00,161.96,162.04,161.91,162.03,4115.0,161.4104,161.4902,161.3606,161.4802,4115.0
2025-03-26 11:20:00,161.96,162.06,161.9,161.92,3828.0,161.4104,161.5101,161.3506,161.3706,3828.0
2025-03-26 11:25:00,161.93,162.02,161.93,161.98,1332.0,161.3805,161.4702,161.3805,161.4304,1332.0
2025-03-26 11:30:00,161.93,161.93,161.66,161.75,11045.0,161.3805,161.3805,161.1114,161.2011,11045.0
2025-03-26 11:35:00,161.75,161.9,161.64,161.66,5126.0,161.2011,161.3506,161.0915,161.1114,5126.0
2025-03-26 11:40:00,161.73,161.74,161.59,161.62,2396.0,161.1812,161.1912,161.0417,161.0716,2396.0
2025-03-26 11:45:00,161.63,161.63,161.37,161.56,14817.0,161.0815,161.0815,160.8224,161.0118,14817.0
2025-03-26 11:50:00,161.43,161.54,161.39,161.44,3439.0,160.8822,160.9918,160.8424,160.8922,3439.0
2025-03-26 11:55:00,161.45,161.6,161.32,161.44,5087.0,160.9022,161.0516,160.7726,160.8922,5087.0
2025-03-26 12:00:00,161.43,161.71,161.4,161.69,5159.0,160.8822,161.1613,160.8523,161.1413,5159.0
2025-03-26 12:05:00,161.69,161.8,161.65,161.71,3513.0,161.1413,161.251,161.1015,161.1613,3513.0
2025-03-26 12:10:00,161.77,161.87,161.76,161.78,2602.0,161.2211,161.3207,161.2111,161.231,2602.0
2025-03-26 12:15:00,161.85,161.98,161.77,161.98,2798.0,161.3008,161.4304,161.2211,161.4304,2798.0
2025-03-26 12:20:00,161.91,162.02,161.66,161.69,8861.0,161.3606,161.4702,161.1114,161.1413,8861.0
2025-03-26 12:25:00,161.69,162.08,161.66,162.03,14895.0,161.1413,161.53,161.1114,161.4802,14895.0
2025-03-26 12:30:00,162.05,162.19,161.88,161.91,4135.0,161.5001,161.6396,161.3307,161.3606,4135.0
2025-03-26 12:35:00,161.88,161.94,161.69,161.69,6124.0,161.3307,161.3905,161.1413,161.1413,6124.0
2025-03-26 12:40:00,161.64,161.7,161.51,161.54,1982.0,161.0915,161.1513,160.962,160.9918,1982.0
2025-03-26 12:45:00,161.59,161.7,161.5,161.67,7911.0,161.0417,161.1513,160.952,161.1214,7911.0
2025-03-26 12:50:00,161.63,161.73,161.54,161.65,5387.0,161.0815,161.1812,160.9918,161.1015,5387.0
2025-03-26 12:55:00,161.73,161.81,161.64,161.8,4148.0,161.1812,161.2609,161.0915,161.251,4148.0
2025-03-26 13:00:00,161.84,162.01,161.83,161.94,3947.0,161.2908,161.4603,161.2809,161.3905,3947.0
2025-03-26 13:05:00,162.02,162.12,161.96,162.09,3420.0,161.4702,161.5699,161.4104,161.54,3420.0
2025-03-26 13:10:00,162.11,162.16,162.01,162.04,4742.0,161.5599,161.6097,161.4603,161.4902,4742.0
2025-03-26 13:15:00,161.99,161.99,161.72,161.72,4149.0,161.4403,161.4403,161.1712,161.1712,4149.0
2025-03-26 13:20:00,161.79,161.86,161.52,161.58,9953.0,161.241,161.3108,160.9719,161.0317,9953.0
2025-03-26 13:25:00,161.59,161.91,161.57,161.74,8122.0,161.0417,161.3606,161.0217,161.1912,8122.0
2025-03-26 13:30:00,161.76,161.81,161.65,161.74,7765.0,161.2111,161.2609,161.1015,161.1912,7765.0
2025-03-26 13:35:00,161.72,161.99,161.69,161.87,8141.0,161.1712,161.4403,161.1413,161.3207,8141.0
2025-03-26 13:40:00,161.94,162.11,161.94,162.0,5393.0,161.3905,161.5599,161.3905,161.4503,5393.0
2025-03-26 13:45:00,161.94,162.0,161.85,161.89,3965.0,161.3905,161.4503,161.3008,161.3407,3965.0
2025-03-26 13:50:00,161.94,162.02,161.83,161.85,8769.0,161.3905,161.4702,161.2809,161.3008,8769.0
2025-03-26 13:55:00,161.85,162.05,161.83,161.94,12897.0,161.3008,161.5001,161.2809,161.3905,12897.0
2025-03-26 14:00:00,161.93,162.18,161.93,162.17,4155.0,161.3805,161.6297,161.3805,161.6197,4155.0
2025-03-26 14:05:00,162.15,162.52,162.11,162.47,9619.0,161.5998,161.9685,161.5599,161.9187,9619.0
2025-03-26 14:10:00,162.48,162.62,162.48,162.56,3696.0,161.9287,162.0682,161.9287,162.0084,3696.0
2025-03-26 14:15:00,162.55,162.59,162.43,162.43,5192.0,161.9984,162.0383,161.8788,161.8788,5192.0
2025-03-26 14:20:00,162.41,162.41,162.21,162.31,5322.0,161.8589,161.8589,161.6596,161.7592,5322.0
2025-03-26 14:25:00,162.31,162.36,162.23,162.3,3728.0,161.7592,161.8091,161.6795,161.7493,3728.0
2025-03-26 14:30:00,162.3,162.41,162.11,162.17,6754.0,161.7493,161.8589,161.5599,161.6197,6754.0
2025-03-26 14:35:00,162.18,162.27,162.11,162.25,6866.0,161.6297,161.7194,161.5599,161.6994,6866.0
2025-03-26 14:40:00,162.25,162.55,162.22,162.34,19536.0,161.6994,161.9984,161.6695,161.7891,19536.0
2025-03-26 14:45:00,162.39,162.5,162.19,162.27,6797.0,161.839,161.9486,161.6396,161.7194,6797.0
2025-03-26 14:50:00,162.25,162.31,162.09,162.19,9481.0,161.6994,161.7592,161.54,161.6396,9481.0
2025-03-26 14:55:00,162.23,162.38,162.12,162.31,7793.0,161.6795,161.829,161.5699,161.7592,7793.0
2025-03-26 15:00:00,162.34,162.34,162.07,162.21,8930.0,161.7891,161.7891,161.5201,161.6596,8930.0
2025-03-26 15:05:00,162.3,162.33,162.16,162.19,5744.0,161.7493,161.7792,161.6097,161.6396,5744.0
2025-03-26 15:10:00,162.16,162.28,162.13,162.17,3885.0,161.6097,161.7293,161.5798,161.6197,3885.0
2025-03-26 15:15:00,162.17,162.32,162.14,162.19,13207.0,161.6197,161.7692,161.5898,161.6396,13207.0
2025-03-26 15:20:00,162.19,162.43,162.19,162.34,18331.0,161.6396,161.8788,161.6396,161.7891,18331.0
2025-03-26 15:25:00,162.34,162.37,162.27,162.36,7046.0,161.7891,161.819,161.7194,161.8091,7046.0
2025-03-26 15:30:00,162.28,162.44,162.23,162.32,14953.0,161.7293,161.8888,161.6795,161.7692,14953.0
2025-03-26 15:35:00,162.36,162.62,162.34,162.58,16876.0,161.8091,162.0682,161.7891,162.0283,16876.0
2025-03-26 15:40:00,162.56,162.71,162.45,162.61,19495.0,162.0084,162.1579,161.8988,162.0582,19495.0
2025-03-26 15:45:00,162.61,162.66,162.31,162.61,20605.0,162.0582,162.108,161.7592,162.0582,20605.0
2025-03-26 15:50:00,162.7,163.06,162.62,162.75,43737.0,162.1479,162.5067,162.0682,162.1977,43737.0
2025-03-26 15:55:00,162.77,162.87,162.52,162.79,138089.0,162.2177,162.3173,161.9685,162.2376,138089.0
2025-03-27 09:30:00,163.25,163.72,161.66,163.72,40058.0,162.696,163.1645,161.1114,163.1645,40058.0
2025-03-27 09:35:00,163.67,163.7,162.71,163.47,12631.0,163.1146,163.1445,162.1579,162.9153,12631.0
2025-03-27 09:40:00,163.29,163.4,162.53,162.97,3234.0,162.7359,162.8455,161.9785,162.417,3234.0
2025-03-27 09:45:00,162.97,163.36,162.97,162.99,4166.0,162.417,162.8057,162.417,162.4369,4166.0
2025-03-27 09:50:00,162.99,163.42,162.98,163.21,9540.0,162.4369,162.8655,162.427,162.6562,9540.0
2025-03-27 09:55:00,163.21,163.73,163.03,163.72,25084.0,162.6562,163.1744,162.4768,163.1645,25084.0
2025-03-27 10:00:00,163.7,163.82,163.42,163.42,13625.0,163.1445,163.2641,162.8655,162.8655,13625.0
2025-03-27 10:05:00,163.41,163.85,163.32,163.75,8778.0,162.8555,163.294,162.7658,163.1944,8778.0
2025-03-27 10:10:00,163.75,164.26,163.65,163.96,16178.0,163.1944,163.7026,163.0947,163.4036,16178.0
2025-03-27 10:15:00,164.05,164.31,163.98,164.31,11135.0,163.4933,163.7524,163.4236,163.7524,11135.0
2025-03-27 10:20:00,164.21,164.41,164.1,164.34,5997.0,163.6528,163.8521,163.5432,163.7823,5997.0
2025-03-27 10:25:00,164.3,164.35,163.78,163.81,7879.0,163.7425,163.7923,163.2242,163.2541,7879.0
2025-03-27 10:30:00,163.67,163.88,163.63,163.83,2669.0,163.1146,163.3239,163.0748,163.2741,2669.0
2025-03-27 10:35:00,163.86,164.22,163.8,164.22,4358.0,163.304,163.6628,163.2442,163.6628,4358.0
2025-03-27 10:40:00,164.23,164.24,164.08,164.1,2521.0,163.6727,163.6827,163.5232,163.5432,2521.0
2025-03-27 10:45:00,164.1,164.13,163.87,163.88,20564.0,163.5432,163.5731,163.3139,163.3239,20564.0
2025-03-27 10:50:00,163.78,163.87,163.76,163.86,2396.0,163.2242,163.3139,163.2043,163.304,2396.0
2025-03-27 10:55:00,163.71,163.77,163.61,163.77,4194.0,163.1545,163.2143,163.0548,163.2143,4194.0
2025-03-27 11:00:00,163.78,164.25,163.72,164.17,5308.0,163.2242,163.6927,163.1645,163.6129,5308.0
2025-03-27 11:05:00,164.22,164.24,164.07,164.13,4675.0,163.6628,163.6827,163.5133,163.5731,4675.0
2025-03-27 11:10:00,164.15,164.33,164.15,164.3,4022.0,163.593,163.7724,163.593,163.7425,4022.0
2025-03-27 11:15:00,164.24,164.27,164.1,164.21,3969.0,163.6827,163.7126,163.5432,163.6528,3969.0
2025-03-27 11:20:00,164.13,164.2,164.06,164.12,9199.0,163.5731,163.6428,163.5033,163.5631,9199.0
2025-03-27 11:25:00,164.07,164.13,163.94,164.04,4154.0,163.5133,163.5731,163.3837,163.4834,4154.0
2025-03-27 11:30:00,163.94,163.97,163.8,163.88,1871.0,163.3837,163.4136,163.2442,163.3239,1871.0
2025-03-27 11:35:00,163.88,164.21,163.82,164.21,4475.0,163.3239,163.6528,163.2641,163.6528,4475.0
2025-03-27 11:40:00,164.25,164.25,164.11,164.12,2596.0,163.6927,163.6927,163.5531,163.5631,2596.0
2025-03-27 11:45:00,164.08,164.08,163.89,164.02,3472.0,163.5232,163.5232,163.3339,163.4634,3472.0
2025-03-27 11:50:00,163.97,164.17,163.93,164.01,5797.0,163.4136,163.6129,163.3737,163.4535,5797.0
2025-03-27 11:55:00,164.02,164.08,163.89,163.96,5646.0,163.4634,163.5232,163.3339,163.4036,5646.0
2025-03-27 12:00:00,163.82,163.82,163.64,163.78,3227.0,163.2641,163.2641,163.0847,163.2242,3227.0
2025-03-27 12:05:00,163.84,164.0,163.76,163.95,3561.0,163.284,163.4435,163.2043,163.3937,3561.0
2025-03-27 12:10:00,163.88,163.89,163.46,163.46,5414.0,163.3239,163.3339,162.9053,162.9053,5414.0
2025-03-27 12:15:00,163.46,163.51,163.25,163.26,9068.0,162.9053,162.9552,162.696,162.706,9068.0
2025-03-27 12:20:00,163.23,163.59,163.19,163.56,4686.0,162.6761,163.0349,162.6363,163.005,4686.0
2025-03-27 12:25:00,163.53,163.56,163.45,163.53,678.0,162.9751,163.005,162.8954,162.9751,678.0
2025-03-27 12:30:00,163.6,163.79,163.55,163.72,8155.0,163.0449,163.2342,162.995,163.1645,8155.0
2025-03-27 12:35:00,163.66,163.67,163.52,163.53,4313.0,163.1047,163.1146,162.9651,162.9751,4313.0
2025-03-27 12:40:00,163.6,163.66,163.47,163.6,2084.0,163.0449,163.1047,162.9153,163.0449,2084.0
2025-03-27 12:45:00,163.6,163.99,163.6,163.69,9348.0,163.0449,163.4335,163.0449,163.1346,9348.0
2025-03-27 12:50:00,163.79,163.87,163.58,163.78,8286.0,163.2342,163.3139,163.0249,163.2242,8286.0
2025-03-27 12:55:00,163.84,163.85,163.7,163.72,1954.0,163.284,163.294,163.1445,163.1645,1954.0
2025-03-27 13:00:00,163.72,164.06,163.66,164.01,6828.0,163.1645,163.5033,163.1047,163.4535,6828.0
2025-03-27 13:05:00,164.04,164.06,163.88,163.94,2245.0,163.4834,163.5033,163.3239,163.3837,2245.0
2025-03-27 13:10:00,163.88,164.01,163.87,163.98,5652.0,163.3239,163.4535,163.3139,163.4236,5652.0
2025-03-27 13:15:00,164.03,164.03,163.84,163.84,4273.0,163.4734,163.4734,163.284,163.284,4273.0
2025-03-27 13:20:00,163.85,163.95,163.81,163.93,5091.0,163.294,163.3937,163.2541,163.3737,5091.0
2025-03-27 13:25:00,163.88,163.88,163.62,163.64,5576.0,163.3239,163.3239,163.0648,163.0847,5576.0
2025-03-27 13:30:00,163.64,163.73,163.61,163.69,2594.0,163.0847,163.1744,163.0548,163.1346,2594.0
2025-03-27 13:35:00,163.67,163.89,163.67,163.89,5698.0,163.1146,163.3339,163.1146,163.3339,5698.0
2025-03-27 13:40:00,163.82,163.82,163.69,163.74,4670.0,163.2641,163.2641,163.1346,163.1844,4670.0
2025-03-27 13:45:00,163.77,163.88,163.75,163.83,2854.0,163.2143,163.3239,163.1944,163.2741,2854.0
2025-03-27 13:50:00,163.91,163.94,163.69,163.79,5799.0,163.3538,163.3837,163.1346,163.2342,5799.0
2025-03-27 13:55:00,163.74,163.83,163.68,163.7,3056.0,163.1844,163.2741,163.1246,163.1445,3056.0
2025-03-27 14:00:00,163.76,163.91,163.73,163.87,4132.0,163.2043,163.3538,163.1744,163.3139,4132.0
2025-03-27 14:05:00,163.87,164.16,163.87,164.13,6415.0,163.3139,163.603,163.3139,163.5731,6415.0
2025-03-27 14:10:00,164.1,164.29,164.04,164.28,5577.0,163.5432,163.7325,163.4834,163.7226,5577.0
2025-03-27 14:15:00,164.28,164.29,164.05,164.11,5314.0,163.7226,163.7325,163.4933,163.5531,5314.0
2025-03-27 14:20:00,164.15,164.15,164.02,164.04,5098.0,163.593,163.593,163.4634,163.4834,5098.0
2025-03-27 14:25:00,164.02,164.37,163.93,164.32,14218.0,163.4634,163.8122,163.3737,163.7624,14218.0
2025-03-27 14:30:00,164.33,164.43,164.21,164.43,7634.0,163.7724,163.872,163.6528,163.872,7634.0
2025-03-27 14:35:00,164.31,164.43,164.28,164.28,7574.0,163.7524,163.872,163.7226,163.7226,7574.0
2025-03-27 14:40:00,164.25,164.47,164.23,164.47,5258.0,163.6927,163.9119,163.6727,163.9119,5258.0
2025-03-27 14:45:00,164.43,164.78,164.43,164.77,6360.0,163.872,164.2209,163.872,164.2109,6360.0
2025-03-27 14:50:00,164.75,164.83,164.63,164.63,9249.0,164.191,164.2707,164.0714,164.0714,9249.0
2025-03-27 14:55:00,164.67,164.67,164.47,164.59,10955.0,164.1112,164.1112,163.9119,164.0315,10955.0
2025-03-27 15:00:00,164.63,164.88,164.59,164.8,15047.0,164.0714,164.3205,164.0315,164.2408,15047.0
2025-03-27 15:05:00,164.75,164.88,164.63,164.85,6464.0,164.191,164.3205,164.0714,164.2906,6464.0
2025-03-27 15:10:00,164.85,164.91,164.77,164.91,9525.0,164.2906,164.3504,164.2109,164.3504,9525.0
2025-03-27 15:15:00,164.94,165.14,164.89,165.09,11757.0,164.3803,164.5796,164.3305,164.5298,11757.0
2025-03-27 15:20:00,165.09,165.21,164.99,165.06,10932.0,164.5298,164.6494,164.4301,164.4999,10932.0
2025-03-27 15:25:00,165.06,165.13,164.93,165.06,12317.0,164.4999,164.5697,164.3703,164.4999,12317.0
2025-03-27 15:30:00,165.09,165.23,164.97,165.22,13521.0,164.5298,164.6693,164.4102,164.6594,13521.0
2025-03-27 15:35:00,165.19,165.22,165.03,165.14,13597.0,164.6295,164.6594,164.47,164.5796,13597.0
2025-03-27 15:40:00,165.12,165.28,165.07,165.28,14555.0,164.5597,164.7192,164.5099,164.7192,14555.0
2025-03-27 15:45:00,165.25,165.41,165.14,165.37,24338.0,164.6893,164.8487,164.5796,164.8089,24338.0
2025-03-27 15:50:00,165.33,165.37,164.99,165.24,42215.0,164.769,164.8089,164.4301,164.6793,42215.0
2025-03-27 15:55:00,165.22,165.26,164.97,165.0,77437.0,164.6594,164.6992,164.4102,164.4401,77437.0
2025-03-28 09:30:00,164.0,165.0,163.35,164.2,81587.0,163.4435,164.4401,162.7957,163.6428,81587.0
2025-03-28 09:35:00,164.37,165.0,164.26,165.0,3387.0,163.8122,164.4401,163.7026,164.4401,3387.0
2025-03-28 09:40:00,165.0,165.01,164.42,164.54,4720.0,164.4401,164.4501,163.8621,163.9817,4720.0
2025-03-28 09:45:00,164.58,164.61,163.7,163.7,3812.0,164.0215,164.0514,163.1445,163.1445,3812.0
2025-03-28 09:50:00,163.99,164.21,163.71,164.07,4048.0,163.4335,163.6528,163.1545,163.5133,4048.0
2025-03-28 09:55:00,164.21,164.5,164.03,164.41,6223.0,163.6528,163.9418,163.4734,163.8521,6223.0
2025-03-28 10:00:00,164.31,165.1,163.93,165.09,9317.0,163.7524,164.5398,163.3737,164.5298,9317.0
2025-03-28 10:05:00,165.18,165.4,165.02,165.26,9912.0,164.6195,164.8388,164.46,164.6992,9912.0
2025-03-28 10:10:00,165.26,165.3,164.66,164.71,7204.0,164.6992,164.7391,164.1013,164.1511,7204.0
2025-03-28 10:15:00,164.72,164.85,164.64,164.76,4122.0,164.1611,164.2906,164.0813,164.2009,4122.0
2025-03-28 10:20:00,164.66,164.86,164.42,164.86,5332.0,164.1013,164.3006,163.8621,164.3006,5332.0
2025-03-28 10:25:00,164.67,164.99,164.67,164.97,2206.0,164.1112,164.4301,164.1112,164.4102,2206.0
2025-03-28 10:30:00,165.0,165.0,164.44,164.46,7803.0,164.4401,164.4401,163.882,163.9019,7803.0
2025-03-28 10:35:00,164.55,164.64,164.5,164.59,5943.0,163.9916,164.0813,163.9418,164.0315,5943.0
2025-03-28 10:40:00,164.48,164.71,164.48,164.64,3570.0,163.9219,164.1511,163.9219,164.0813,3570.0
2025-03-28 10:45:00,164.64,164.64,164.17,164.27,7743.0,164.0813,164.0813,163.6129,163.7126,7743.0
2025-03-28 10:50:00,164.28,164.53,164.27,164.53,8919.0,163.7226,163.9717,163.7126,163.9717,8919.0
2025-03-28 10:55:00,164.53,164.68,164.42,164.58,4260.0,163.9717,164.1212,163.8621,164.0215,4260.0
2025-03-28 11:00:00,164.58,164.65,164.41,164.43,2609.0,164.0215,164.0913,163.8521,163.872,2609.0
2025-03-28 11:05:00,164.4,164.75,164.32,164.41,7549.0,163.8421,164.191,163.7624,163.8521,7549.0
2025-03-28 11:10:00,164.54,164.62,164.37,164.47,12420.0,163.9817,164.0614,163.8122,163.9119,12420.0
2025-03-28 11:15:00,164.42,164.52,163.9,163.92,4970.0,163.8621,163.9617,163.3438,163.3638,4970.0
2025-03-28 11:20:00,163.86,163.97,163.81,163.82,6916.0,163.304,163.4136,163.2541,163.2641,6916.0
2025-03-28 11:25:00,163.82,164.34,163.76,164.19,12596.0,163.2641,163.7823,163.2043,163.6329,12596.0
2025-03-28 11:30:00,164.32,164.47,164.27,164.32,2995.0,163.7624,163.9119,163.7126,163.7624,2995.0
2025-03-28 11:35:00,164.25,164.5,164.13,164.44,10013.0,163.6927,163.9418,163.5731,163.882,10013.0
2025-03-28 11:40:00,164.44,164.66,164.44,164.49,10246.0,163.882,164.1013,163.882,163.9318,10246.0
2025-03-28 11:45:00,164.43,164.61,164.33,164.43,6633.0,163.872,164.0514,163.7724,163.872,6633.0
2025-03-28 11:50:00,164.37,164.52,164.33,164.43,6472.0,163.8122,163.9617,163.7724,163.872,6472.0
2025-03-28 11:55:00,164.43,164.48,164.33,164.48,4302.0,163.872,163.9219,163.7724,163.9219,4302.0
2025-03-28 12:00:00,164.36,164.48,164.25,164.31,15374.0,163.8023,163.9219,163.6927,163.7524,15374.0
2025-03-28 12:05:00,164.28,164.38,164.21,164.29,4767.0,163.7226,163.8222,163.6528,163.7325,4767.0
2025-03-28 12:10:00,164.25,164.28,164.19,164.24,5687.0,163.6927,163.7226,163.6329,163.6827,5687.0
2025-03-28 12:15:00,164.19,164.27,164.16,164.16,6852.0,163.6329,163.7126,163.603,163.603,6852.0
2025-03-28 12:20:00,164.16,164.28,164.04,164.09,8676.0,163.603,163.7226,163.4834,163.5332,8676.0
2025-03-28 12:25:00,164.08,164.19,163.91,163.97,6618.0,163.5232,163.6329,163.3538,163.4136,6618.0
2025-03-28 12:30:00,163.97,164.03,163.9,163.95,3590.0,163.4136,163.4734,163.3438,163.3937,3590.0
2025-03-28 12:35:00,163.96,164.02,163.89,163.89,4444.0,163.4036,163.4634,163.3339,163.3339,4444.0
2025-03-28 12:40:00,163.84,164.08,163.83,164.01,6605.0,163.284,163.5232,163.2741,163.4535,6605.0
2025-03-28 12:45:00,164.01,164.14,163.89,164.14,9011.0,163.4535,163.583,163.3339,163.583,9011.0
2025-03-28 12:50:00,164.03,164.22,164.03,164.11,7315.0,163.4734,163.6628,163.4734,163.5531,7315.0
2025-03-28 12:55:00,164.1,164.19,164.03,164.13,5085.0,163.5432,163.6329,163.4734,163.5731,5085.0
2025-03-28 13:00:00,164.16,164.23,164.09,164.13,10931.0,163.603,163.6727,163.5332,163.5731,10931.0
2025-03-28 13:05:00,164.13,164.23,163.89,164.0,6988.0,163.5731,163.6727,163.3339,163.4435,6988.0
2025-03-28 13:10:00,163.96,164.13,163.96,164.07,1811.0,163.4036,163.5731,163.4036,163.5133,1811.0
2025-03-28 13:15:00,164.06,164.1,163.91,163.92,6014.0,163.5033,163.5432,163.3538,163.3638,6014.0
2025-03-28 13:20:00,163.99,164.0,163.78,163.89,6255.0,163.4335,163.4435,163.2242,163.3339,6255.0
2025-03-28 13:25:00,163.83,164.02,163.82,164.0,5963.0,163.2741,163.4634,163.2641,163.4435,5963.0
2025-03-28 13:30:00,163.95,164.36,163.95,164.24,5453.0,163.3937,163.8023,163.3937,163.6827,5453.0
2025-03-28 13:35:00,164.21,164.25,164.09,164.18,3943.0,163.6528,163.6927,163.5332,163.6229,3943.0
2025-03-28 13:40:00,164.22,164.25,164.16,164.2,2099.0,163.6628,163.6927,163.603,163.6428,2099.0
2025-03-28 13:45:00,164.21,164.27,164.06,164.06,2873.0,163.6528,163.7126,163.5033,163.5033,2873.0
2025-03-28 13:50:00,164.08,164.11,163.91,164.1,8409.0,163.5232,163.5531,163.3538,163.5432,8409.0
2025-03-28 13:55:00,164.07,164.22,163.97,164.22,4363.0,163.5133,163.6628,163.4136,163.6628,4363.0
2025-03-28 14:00:00,164.19,164.25,164.02,164.08,8705.0,163.6329,163.6927,163.4634,163.5232,8705.0
2025-03-28 14:05:00,164.08,164.08,163.93,163.93,3452.0,163.5232,163.5232,163.3737,163.3737,3452.0
2025-03-28 14:10:00,163.93,163.97,163.71,163.72,6094.0,163.3737,163.4136,163.1545,163.1645,6094.0
2025-03-28 14:15:00,163.76,163.83,163.64,163.65,8904.0,163.2043,163.2741,163.0847,163.0947,8904.0
2025-03-28 14:20:00,163.65,163.65,163.45,163.56,3438.0,163.0947,163.0947,162.8954,163.005,3438.0
2025-03-28 14:25:00,163.44,163.56,163.33,163.49,11226.0,162.8854,163.005,162.7758,162.9352,11226.0
2025-03-28 14:30:00,163.46,163.91,163.44,163.77,13945.0,162.9053,163.3538,162.8854,163.2143,13945.0
2025-03-28 14:35:00,163.67,163.92,163.64,163.86,17768.0,163.1146,163.3638,163.0847,163.304,17768.0
2025-03-28 14:40:00,163.91,163.91,163.74,163.77,4383.0,163.3538,163.3538,163.1844,163.2143,4383.0
2025-03-28 14:45:00,163.84,163.84,163.59,163.69,3735.0,163.284,163.284,163.0349,163.1346,3735.0
2025-03-28 14:50:00,163.72,163.72,163.37,163.44,22038.0,163.1645,163.1645,162.8156,162.8854,22038.0
2025-03-28 14:55:00,163.44,163.53,163.42,163.53,4842.0,162.8854,162.9751,162.8655,162.9751,4842.0
2025-03-28 15:00:00,163.52,163.62,163.47,163.5,8130.0,162.9651,163.0648,162.9153,162.9452,8130.0
2025-03-28 15:05:00,163.52,163.55,163.42,163.42,4757.0,162.9651,162.995,162.8655,162.8655,4757.0
2025-03-28 15:10:00,163.43,163.55,163.32,163.36,9308.0,162.8754,162.995,162.7658,162.8057,9308.0
2025-03-28 15:15:00,163.44,163.51,163.39,163.46,7688.0,162.8854,162.9552,162.8356,162.9053,7688.0
2025-03-28 15:20:00,163.41,163.66,163.38,163.57,10013.0,162.8555,163.1047,162.8256,163.015,10013.0
2025-03-28 15:25:00,163.63,163.64,163.35,163.55,14576.0,163.0748,163.0847,162.7957,162.995,14576.0
2025-03-28 15:30:00,163.5,163.76,163.46,163.69,8817.0,162.9452,163.2043,162.9053,163.1346,8817.0
2025-03-28 15:35:00,163.75,163.77,163.37,163.51,21697.0,163.1944,163.2143,162.8156,162.9552,21697.0
2025-03-28 15:40:00,163.47,163.65,163.04,163.08,39135.0,162.9153,163.0947,162.4868,162.5266,39135.0
2025-03-28 15:45:00,163.08,163.48,162.82,163.46,38397.0,162.5266,162.9253,162.2675,162.9053,38397.0
2025-03-28 15:50:00,163.49,163.55,163.04,163.36,26350.0,162.9352,162.995,162.4868,162.8057,26350.0
2025-03-28 15:55:00,163.37,163.44,162.96,163.08,79901.0,162.8156,162.8854,162.407,162.5266,79901.0
2025-03-31 09:30:00,163.12,163.91,162.78,163.56,64401.0,162.5665,163.3538,162.2276,163.005,64401.0
2025-03-31 09:35:00,163.33,163.88,162.71,163.43,12280.0,162.7758,163.3239,162.1579,162.8754,12280.0
2025-03-31 09:40:00,163.27,163.44,162.25,162.69,12951.0,162.716,162.8854,161.6994,162.1379,12951.0
2025-03-31 09:45:00,162.5,163.13,162.5,162.86,6292.0,161.9486,162.5765,161.9486,162.3074,6292.0
2025-03-31 09:50:00,162.86,163.4,162.7,163.05,14252.0,162.3074,162.8455,162.1479,162.4967,14252.0
2025-03-31 09:55:00,163.1,163.68,163.07,163.35,11471.0,162.5466,163.1246,162.5167,162.7957,11471.0
2025-03-31 10:00:00,163.28,163.35,162.88,162.99,24854.0,162.7259,162.7957,162.3273,162.4369,24854.0
2025-03-31 10:05:00,162.99,163.02,161.82,162.11,23887.0,162.4369,162.4668,161.2709,161.5599,23887.0
2025-03-31 10:10:00,161.98,162.1,161.64,162.07,16659.0,161.4304,161.5499,161.0915,161.5201,16659.0
2025-03-31 10:15:00,162.02,162.1,161.58,161.67,23083.0,161.4702,161.5499,161.0317,161.1214,23083.0
2025-03-31 10:20:00,161.65,162.2,161.64,162.13,14095.0,161.1015,161.6496,161.0915,161.5798,14095.0
2025-03-31 10:25:00,162.2,162.5,162.0,162.19,9139.0,161.6496,161.9486,161.4503,161.6396,9139.0
2025-03-31 10:30:00,162.16,162.49,162.14,162.42,8172.0,161.6097,161.9386,161.5898,161.8689,8172.0
2025-03-31 10:35:00,162.34,162.54,162.27,162.49,8122.0,161.7891,161.9885,161.7194,161.9386,8122.0
2025-03-31 10:40:00,162.58,162.87,162.57,162.68,3381.0,162.0283,162.3173,162.0184,162.128,3381.0
2025-03-31 10:45:00,162.84,163.01,162.78,162.85,4914.0,162.2874,162.4569,162.2276,162.2974,4914.0
2025-03-31 10:50:00,162.92,162.92,162.42,162.5,5201.0,162.3672,162.3672,161.8689,161.9486,5201.0
2025-03-31 10:55:00,162.5,162.72,162.31,162.72,6044.0,161.9486,162.1678,161.7592,162.1678,6044.0
2025-03-31 11:00:00,162.76,162.79,162.57,162.79,10744.0,162.2077,162.2376,162.0184,162.2376,10744.0
2025-03-31 11:05:00,162.71,162.8,162.43,162.64,23728.0,162.1579,162.2476,161.8788,162.0881,23728.0
2025-03-31 11:10:00,162.56,162.85,162.55,162.62,6289.0,162.0084,162.2974,161.9984,162.0682,6289.0
2025-03-31 11:15:00,162.68,162.84,162.66,162.8,5559.0,162.128,162.2874,162.108,162.2476,5559.0
2025-03-31 11:20:00,162.7,163.07,162.7,162.88,4688.0,162.1479,162.5167,162.1479,162.3273,4688.0
2025-03-31 11:25:00,162.81,162.88,162.71,162.77,3310.0,162.2575,162.3273,162.1579,162.2177,3310.0
2025-03-31 11:30:00,162.77,162.79,162.47,162.5,3013.0,162.2177,162.2376,161.9187,161.9486,3013.0
2025-03-31 11:35:00,162.52,162.72,162.46,162.63,9297.0,161.9685,162.1678,161.9087,162.0782,9297.0
2025-03-31 11:40:00,162.63,162.7,162.35,162.36,4330.0,162.0782,162.1479,161.7991,161.8091,4330.0
2025-03-31 11:45:00,162.36,162.69,162.36,162.68,10467.0,161.8091,162.1379,161.8091,162.128,10467.0
2025-03-31 11:50:00,162.68,162.71,162.58,162.64,4931.0,162.128,162.1579,162.0283,162.0881,4931.0
2025-03-31 11:55:00,162.62,162.63,162.43,162.52,4271.0,162.0682,162.0782,161.8788,161.9685,4271.0
2025-03-31 12:00:00,162.53,162.59,162.44,162.53,6383.0,161.9785,162.0383,161.8888,161.9785,6383.0
2025-03-31 12:05:00,162.59,162.61,162.25,162.34,18546.0,162.0383,162.0582,161.6994,161.7891,18546.0
2025-03-31 12:10:00,162.41,162.41,162.19,162.22,4760.0,161.8589,161.8589,161.6396,161.6695,4760.0
2025-03-31 12:15:00,162.19,162.31,161.96,162.16,15441.0,161.6396,161.7592,161.4104,161.6097,15441.0
2025-03-31 12:20:00,162.18,162.35,162.05,162.25,7292.0,161.6297,161.7991,161.5001,161.6994,7292.0
2025-03-31 12:25:00,162.23,162.37,162.16,162.29,5030.0,161.6795,161.819,161.6097,161.7393,5030.0
2025-03-31 12:30:00,162.32,162.55,162.2,162.42,11199.0,161.7692,161.9984,161.6496,161.8689,11199.0
2025-03-31 12:35:00,162.42,162.43,162.25,162.43,11478.0,161.8689,161.8788,161.6994,161.8788,11478.0
2025-03-31 12:40:00,162.44,162.65,162.37,162.41,12022.0,161.8888,162.0981,161.819,161.8589,12022.0
2025-03-31 12:45:00,162.52,162.61,162.44,162.61,1972.0,161.9685,162.0582,161.8888,162.0582,1972.0
2025-03-31 12:50:00,162.61,163.14,162.61,163.02,12459.0,162.0582,162.5864,162.0582,162.4668,12459.0
2025-03-31 12:55:00,163.07,163.13,162.81,163.0,35736.0,162.5167,162.5765,162.2575,162.4469,35736.0
2025-03-31 13:00:00,162.97,163.05,162.8,162.88,18097.0,162.417,162.4967,162.2476,162.3273,18097.0
2025-03-31 13:05:00,162.81,162.82,162.63,162.72,9084.0,162.2575,162.2675,162.0782,162.1678,9084.0
2025-03-31 13:10:00,162.66,162.9,162.65,162.81,9874.0,162.108,162.3472,162.0981,162.2575,9874.0
2025-03-31 13:15:00,162.75,162.94,162.71,162.71,16807.0,162.1977,162.3871,162.1579,162.1579,16807.0
2025-03-31 13:20:00,162.64,162.68,162.45,162.59,7815.0,162.0881,162.128,161.8988,162.0383,7815.0
2025-03-31 13:25:00,162.61,162.79,162.59,162.79,4588.0,162.0582,162.2376,162.0383,162.2376,4588.0
2025-03-31 13:30:00,162.74,162.79,162.55,162.72,3177.0,162.1878,162.2376,161.9984,162.1678,3177.0
2025-03-31 13:35:00,162.72,162.79,162.54,162.69,6798.0,162.1678,162.2376,161.9885,162.1379,6798.0
2025-03-31 13:40:00,162.73,162.74,162.4,162.42,12764.0,162.1778,162.1878,161.8489,161.8689,12764.0
2025-03-31 13:45:00,162.46,162.53,162.4,162.53,9978.0,161.9087,161.9785,161.8489,161.9785,9978.0
2025-03-31 13:50:00,162.48,162.76,162.47,162.69,5902.0,161.9287,162.2077,161.9187,162.1379,5902.0
2025-03-31 13:55:00,162.69,162.69,162.54,162.61,8052.0,162.1379,162.1379,161.9885,162.0582,8052.0
2025-03-31 14:00:00,162.62,162.96,162.62,162.89,11535.0,162.0682,162.407,162.0682,162.3373,11535.0
2025-03-31 14:05:00,162.9,163.41,162.81,163.41,7109.0,162.3472,162.8555,162.2575,162.8555,7109.0
2025-03-31 14:10:00,163.5,163.66,163.42,163.42,5569.0,162.9452,163.1047,162.8655,162.8655,5569.0
2025-03-31 14:15:00,163.43,163.56,163.34,163.56,11218.0,162.8754,163.005,162.7857,163.005,11218.0
2025-03-31 14:20:00,163.59,163.6,163.37,163.42,7412.0,163.0349,163.0449,162.8156,162.8655,7412.0
2025-03-31 14:25:00,163.41,163.54,163.37,163.41,9987.0,162.8555,162.9851,162.8156,162.8555,9987.0
2025-03-31 14:30:00,163.46,163.67,163.45,163.65,7086.0,162.9053,163.1146,162.8954,163.0947,7086.0
2025-03-31 14:35:00,163.7,163.71,163.46,163.65,6332.0,163.1445,163.1545,162.9053,163.0947,6332.0
2025-03-31 14:40:00,163.64,163.77,163.53,163.53,6672.0,163.0847,163.2143,162.9751,162.9751,6672.0
2025-03-31 14:45:00,163.53,163.56,163.39,163.56,6809.0,162.9751,163.005,162.8356,163.005,6809.0
2025-03-31 14:50:00,163.57,163.75,163.52,163.55,6302.0,163.015,163.1944,162.9651,162.995,6302.0
2025-03-31 14:55:00,163.6,163.63,163.45,163.48,7894.0,163.0449,163.0748,162.8954,162.9253,7894.0
2025-03-31 15:00:00,163.5,163.86,163.49,163.71,7872.0,162.9452,163.304,162.9352,163.1545,7872.0
2025-03-31 15:05:00,163.78,164.09,163.73,163.92,10792.0,163.2242,163.5332,163.1744,163.3638,10792.0
2025-03-31 15:10:00,163.92,164.09,163.82,164.08,9121.0,163.3638,163.5332,163.2641,163.5232,9121.0
2025-03-31 15:15:00,164.12,164.38,164.09,164.38,10826.0,163.5631,163.8222,163.5332,163.8222,10826.0
2025-03-31 15:20:00,164.4,164.44,164.26,164.39,9655.0,163.8421,163.882,163.7026,163.8322,9655.0
2025-03-31 15:25:00,164.34,164.43,164.07,164.08,15341.0,163.7823,163.872,163.5133,163.5232,15341.0
2025-03-31 15:30:00,164.03,164.33,164.02,164.25,14639.0,163.4734,163.7724,163.4634,163.6927,14639.0
2025-03-31 15:35:00,164.31,164.41,164.08,164.28,19778.0,163.7524,163.8521,163.5232,163.7226,19778.0
2025-03-31 15:40:00,164.24,164.9,164.24,164.53,23520.0,163.6827,164.3404,163.6827,163.9717,23520.0
2025-03-31 15:45:00,164.5,164.52,164.25,164.52,17339.0,163.9418,163.9617,163.6927,163.9617,17339.0
2025-03-31 15:50:00,164.55,164.55,163.97,164.38,59102.0,163.9916,163.9916,163.4136,163.8222,59102.0
2025-03-31 15:55:00,164.39,164.72,164.1,164.65,270730.0,163.8322,164.1611,163.5432,164.0913,270730.0
2025-04-01 09:30:00,163.92,164.59,163.58,164.14,66976.0,163.3638,164.0315,163.0249,163.583,66976.0
2025-04-01 09:35:00,164.32,165.19,164.27,164.81,8342.0,163.7624,164.6295,163.7126,164.2508,8342.0
2025-04-01 09:40:00,164.68,165.0,164.49,164.91,8928.0,164.1212,164.4401,163.9318,164.3504,8928.0
2025-04-01 09:45:00,164.72,165.4,164.71,165.34,13408.0,164.1611,164.8388,164.1511,164.779,13408.0
2025-04-01 09:50:00,165.38,165.72,165.28,165.72,10246.0,164.8188,165.1577,164.7192,165.1577,10246.0
2025-04-01 09:55:00,165.56,165.56,165.01,165.01,9429.0,164.9982,164.9982,164.4501,164.4501,9429.0
2025-04-01 10:00:00,165.05,165.33,164.56,165.18,9322.0,164.4899,164.769,164.0016,164.6195,9322.0
2025-04-01 10:05:00,165.17,165.33,164.33,164.34,7938.0,164.6095,164.769,163.7724,163.7823,7938.0
2025-04-01 10:10:00,164.16,164.38,163.94,163.94,6006.0,163.603,163.8222,163.3837,163.3837,6006.0
2025-04-01 10:15:00,163.96,164.09,163.95,164.0,5591.0,163.4036,163.5332,163.3937,163.4435,5591.0
2025-04-01 10:20:00,164.01,164.08,163.6,163.66,8938.0,163.4535,163.5232,163.0449,163.1047,8938.0
2025-04-01 10:25:00,163.77,163.82,163.2,163.49,9842.0,163.2143,163.2641,162.6462,162.9352,9842.0
2025-04-01 10:30:00,163.49,163.9,163.36,163.79,9636.0,162.9352,163.3438,162.8057,163.2342,9636.0
2025-04-01 10:35:00,163.88,164.07,163.74,163.96,13096.0,163.3239,163.5133,163.1844,163.4036,13096.0
2025-04-01 10:40:00,163.87,164.23,163.87,164.01,7256.0,163.3139,163.6727,163.3139,163.4535,7256.0
2025-04-01 10:45:00,164.04,164.04,163.85,164.03,10243.0,163.4834,163.4834,163.294,163.4734,10243.0
2025-04-01 10:50:00,163.97,164.35,163.96,164.26,7817.0,163.4136,163.7923,163.4036,163.7026,7817.0
2025-04-01 10:55:00,164.26,164.49,164.25,164.36,14500.0,163.7026,163.9318,163.6927,163.8023,14500.0
2025-04-01 11:00:00,164.35,164.35,164.02,164.31,7873.0,163.7923,163.7923,163.4634,163.7524,7873.0
2025-04-01 11:05:00,164.31,164.54,164.27,164.54,7622.0,163.7524,163.9817,163.7126,163.9817,7622.0
2025-04-01 11:10:00,164.47,164.84,164.32,164.84,12608.0,163.9119,164.2807,163.7624,164.2807,12608.0
2025-04-01 11:15:00,164.84,164.96,164.57,164.68,6801.0,164.2807,164.4002,164.0116,164.1212,6801.0
2025-04-01 11:20:00,164.66,164.66,164.33,164.5,5051.0,164.1013,164.1013,163.7724,163.9418,5051.0
2025-04-01 11:25:00,164.59,164.8,164.54,164.69,7860.0,164.0315,164.2408,163.9817,164.1312,7860.0
2025-04-01 11:30:00,164.69,164.94,164.58,164.94,4283.0,164.1312,164.3803,164.0215,164.3803,4283.0
2025-04-01 11:35:00,164.93,165.04,164.55,164.63,22223.0,164.3703,164.48,163.9916,164.0714,22223.0
2025-04-01 11:40:00,164.64,164.65,164.52,164.52,10707.0,164.0813,164.0913,163.9617,163.9617,10707.0
2025-04-01 11:45:00,164.53,164.61,164.46,164.61,34786.0,163.9717,164.0514,163.9019,164.0514,34786.0
2025-04-01 11:50:00,164.68,164.69,164.52,164.58,10785.0,164.1212,164.1312,163.9617,164.0215,10785.0
2025-04-01 11:55:00,164.63,164.63,164.29,164.29,10045.0,164.0714,164.0714,163.7325,163.7325,10045.0
2025-04-01 12:00:00,164.36,164.51,164.25,164.5,7266.0,163.8023,163.9518,163.6927,163.9418,7266.0
2025-04-01 12:05:00,164.39,164.43,164.23,164.23,7478.0,163.8322,163.872,163.6727,163.6727,7478.0
2025-04-01 12:10:00,164.19,164.23,164.12,164.23,2783.0,163.6329,163.6727,163.5631,163.6727,2783.0
2025-04-01 12:15:00,164.13,164.19,163.87,163.87,13006.0,163.5731,163.6329,163.3139,163.3139,13006.0
2025-04-01 12:20:00,163.88,163.9,163.77,163.83,7846.0,163.3239,163.3438,163.2143,163.2741,7846.0
2025-04-01 12:25:00,163.83,163.83,163.51,163.59,5473.0,163.2741,163.2741,162.9552,163.0349,5473.0
2025-04-01 12:30:00,163.59,163.72,163.51,163.6,9420.0,163.0349,163.1645,162.9552,163.0449,9420.0
2025-04-01 12:35:00,163.51,163.66,163.48,163.5,7145.0,162.9552,163.1047,162.9253,162.9452,7145.0
2025-04-01 12:40:00,163.5,163.51,163.33,163.44,6345.0,162.9452,162.9552,162.7758,162.8854,6345.0
2025-04-01 12:45:00,163.41,163.5,163.37,163.4,5354.0,162.8555,162.9452,162.8156,162.8455,5354.0
2025-04-01 12:50:00,163.39,163.62,163.39,163.6,10735.0,162.8356,163.0648,162.8356,163.0449,10735.0
2025-04-01 12:55:00,163.68,163.83,163.61,163.81,7455.0,163.1246,163.2741,163.0548,163.2541,7455.0
2025-04-01 13:00:00,163.79,163.96,163.77,163.77,1837.0,163.2342,163.4036,163.2143,163.2143,1837.0
2025-04-01 13:05:00,163.84,163.85,163.6,163.74,5185.0,163.284,163.294,163.0449,163.1844,5185.0
2025-04-01 13:10:00,163.74,163.92,163.68,163.92,11459.0,163.1844,163.3638,163.1246,163.3638,11459.0
2025-04-01 13:15:00,163.84,163.85,163.54,163.54,6548.0,163.284,163.294,162.9851,162.9851,6548.0
2025-04-01 13:20:00,163.48,163.56,163.05,163.14,7587.0,162.9253,163.005,162.4967,162.5864,7587.0
2025-04-01 13:25:00,163.14,163.21,162.98,163.2,13840.0,162.5864,162.6562,162.427,162.6462,13840.0
2025-04-01 13:30:00,163.18,163.42,163.01,163.01,9066.0,162.6263,162.8655,162.4569,162.4569,9066.0
2025-04-01 13:35:00,163.03,163.19,163.0,163.16,4765.0,162.4768,162.6363,162.4469,162.6064,4765.0
2025-04-01 13:40:00,163.17,163.31,163.05,163.05,4931.0,162.6163,162.7558,162.4967,162.4967,4931.0
2025-04-01 13:45:00,163.06,163.13,162.98,163.06,4656.0,162.5067,162.5765,162.427,162.5067,4656.0
2025-04-01 13:50:00,163.06,163.13,162.71,162.81,14593.0,162.5067,162.5765,162.1579,162.2575,14593.0
2025-04-01 13:55:00,162.82,162.82,162.33,162.67,33586.0,162.2675,162.2675,161.7792,162.118,33586.0
2025-04-01 14:00:00,162.67,162.67,162.4,162.4,10135.0,162.118,162.118,161.8489,161.8489,10135.0
2025-04-01 14:05:00,162.5,162.6,162.45,162.55,4180.0,161.9486,162.0483,161.8988,161.9984,4180.0
2025-04-01 14:10:00,162.55,162.74,162.53,162.58,14014.0,161.9984,162.1878,161.9785,162.0283,14014.0
2025-04-01 14:15:00,162.51,162.59,162.44,162.59,11034.0,161.9586,162.0383,161.8888,162.0383,11034.0
2025-04-01 14:20:00,162.59,162.59,162.4,162.4,6956.0,162.0383,162.0383,161.8489,161.8489,6956.0
2025-04-01 14:25:00,162.4,162.46,162.25,162.4,20655.0,161.8489,161.9087,161.6994,161.8489,20655.0
2025-04-01 14:30:00,162.36,162.43,162.2,162.21,13753.0,161.8091,161.8788,161.6496,161.6596,13753.0
2025-04-01 14:35:00,162.21,162.52,162.2,162.22,13004.0,161.6596,161.9685,161.6496,161.6695,13004.0
2025-04-01 14:40:00,162.22,162.3,161.95,162.01,14940.0,161.6695,161.7493,161.4005,161.4603,14940.0
2025-04-01 14:45:00,162.03,162.04,161.75,161.81,7529.0,161.4802,161.4902,161.2011,161.2609,7529.0
2025-04-01 14:50:00,161.81,161.99,161.75,161.8,13747.0,161.2609,161.4403,161.2011,161.251,13747.0
2025-04-01 14:55:00,161.84,162.01,161.78,161.96,12297.0,161.2908,161.4603,161.231,161.4104,12297.0
2025-04-01 15:00:00,161.91,162.05,161.88,161.95,10756.0,161.3606,161.5001,161.3307,161.4005,10756.0
2025-04-01 15:05:00,161.96,162.02,161.83,161.85,12955.0,161.4104,161.4702,161.2809,161.3008,12955.0
2025-04-01 15:10:00,161.8,161.96,161.8,161.89,10389.0,161.251,161.4104,161.251,161.3407,10389.0
2025-04-01 15:15:00,161.92,161.96,161.47,161.5,32060.0,161.3706,161.4104,160.9221,160.952,32060.0
2025-04-01 15:20:00,161.5,161.54,161.39,161.43,24515.0,160.952,160.9918,160.8424,160.8822,24515.0
2025-04-01 15:25:00,161.44,161.67,161.41,161.6,17661.0,160.8922,161.1214,160.8623,161.0516,17661.0
2025-04-01 15:30:00,161.61,161.81,161.55,161.7,13166.0,161.0616,161.2609,161.0018,161.1513,13166.0
2025-04-01 15:35:00,161.77,161.77,161.46,161.72,31603.0,161.2211,161.2211,160.9121,161.1712,31603.0
2025-04-01 15:40:00,161.72,161.77,161.49,161.62,37365.0,161.1712,161.2211,160.942,161.0716,37365.0
2025-04-01 15:45:00,161.64,161.92,161.61,161.92,19486.0,161.0915,161.3706,161.0616,161.3706,19486.0
2025-04-01 15:50:00,161.87,162.06,161.67,162.06,41702.0,161.3207,161.5101,161.1214,161.5101,41702.0
2025-04-01 15:55:00,162.08,162.15,161.68,161.94,168522.0,161.53,161.5998,161.1314,161.3905,168522.0
2025-04-02 09:30:00,161.52,162.19,160.8,161.1,47540.0,160.9719,161.6396,160.2544,160.5533,47540.0
2025-04-02 09:35:00,161.1,161.79,161.1,161.79,3255.0,160.5533,161.241,160.5533,161.241,3255.0
2025-04-02 09:40:00,161.78,162.03,161.42,161.43,4751.0,161.231,161.4802,160.8723,160.8822,4751.0
2025-04-02 09:45:00,161.43,161.76,161.13,161.36,5482.0,160.8822,161.2111,160.5832,160.8125,5482.0
2025-04-02 09:50:00,161.38,161.5,161.29,161.34,6323.0,160.8324,160.952,160.7427,160.7925,6323.0
2025-04-02 09:55:00,161.39,161.39,160.92,160.94,12016.0,160.8424,160.8424,160.374,160.3939,12016.0
2025-04-02 10:00:00,160.97,161.49,160.85,161.36,14590.0,160.4238,160.942,160.3042,160.8125,14590.0
2025-04-02 10:05:00,161.36,161.52,161.14,161.5,9072.0,160.8125,160.9719,160.5932,160.952,9072.0
2025-04-02 10:10:00,161.51,162.04,161.42,161.93,12725.0,160.962,161.4902,160.8723,161.3805,12725.0
2025-04-02 10:15:00,161.93,162.35,161.93,162.13,3643.0,161.3805,161.7991,161.3805,161.5798,3643.0
2025-04-02 10:20:00,162.22,162.33,162.08,162.12,5699.0,161.6695,161.7792,161.53,161.5699,5699.0
2025-04-02 10:25:00,162.16,162.16,161.88,161.96,8132.0,161.6097,161.6097,161.3307,161.4104,8132.0
2025-04-02 10:30:00,161.96,162.2,161.82,162.15,3504.0,161.4104,161.6496,161.2709,161.5998,3504.0
2025-04-02 10:35:00,162.05,162.14,162.0,162.09,5117.0,161.5001,161.5898,161.4503,161.54,5117.0
2025-04-02 10:40:00,162.08,162.11,161.99,162.06,4512.0,161.53,161.5599,161.4403,161.5101,4512.0
2025-04-02 10:45:00,162.05,162.22,162.05,162.18,8991.0,161.5001,161.6695,161.5001,161.6297,8991.0
2025-04-02 10:50:00,162.24,162.52,162.24,162.41,8881.0,161.6895,161.9685,161.6895,161.8589,8881.0
2025-04-02 10:55:00,162.45,162.69,162.45,162.55,3578.0,161.8988,162.1379,161.8988,161.9984,3578.0
2025-04-02 11:00:00,162.58,162.79,162.55,162.78,3957.0,162.0283,162.2376,161.9984,162.2276,3957.0
2025-04-02 11:05:00,162.8,162.84,162.62,162.84,3445.0,162.2476,162.2874,162.0682,162.2874,3445.0
2025-04-02 11:10:00,162.79,162.83,162.68,162.73,10432.0,162.2376,162.2775,162.128,162.1778,10432.0
2025-04-02 11:15:00,162.66,162.77,162.66,162.73,8551.0,162.108,162.2177,162.108,162.1778,8551.0
2025-04-02 11:20:00,162.76,162.85,162.68,162.83,6351.0,162.2077,162.2974,162.128,162.2775,6351.0
2025-04-02 11:25:00,162.82,163.06,162.82,162.88,7343.0,162.2675,162.5067,162.2675,162.3273,7343.0
2025-04-02 11:30:00,162.9,163.13,162.89,163.07,4630.0,162.3472,162.5765,162.3373,162.5167,4630.0
2025-04-02 11:35:00,163.08,163.08,162.94,162.98,15882.0,162.5266,162.5266,162.3871,162.427,15882.0
2025-04-02 11:40:00,163.05,163.06,162.92,162.96,28803.0,162.4967,162.5067,162.3672,162.407,28803.0
2025-04-02 11:45:00,162.97,163.07,162.82,162.86,24056.0,162.417,162.5167,162.2675,162.3074,24056.0
2025-04-02 11:50:00,162.86,162.9,162.61,162.82,18980.0,162.3074,162.3472,162.0582,162.2675,18980.0
2025-04-02 11:55:00,162.82,162.89,162.75,162.86,7721.0,162.2675,162.3373,162.1977,162.3074,7721.0
2025-04-02 12:00:00,162.87,162.96,162.82,162.87,9423.0,162.3173,162.407,162.2675,162.3173,9423.0
2025-04-02 12:05:00,162.91,163.01,162.62,162.67,47120.0,162.3572,162.4569,162.0682,162.118,47120.0
2025-04-02 12:10:00,162.65,162.81,162.65,162.76,2060.0,162.0981,162.2575,162.0981,162.2077,2060.0
2025-04-02 12:15:00,162.84,162.84,162.63,162.69,28657.0,162.2874,162.2874,162.0782,162.1379,28657.0
2025-04-02 12:20:00,162.69,162.69,162.55,162.57,7447.0,162.1379,162.1379,161.9984,162.0184,7447.0
2025-04-02 12:25:00,162.62,162.7,162.59,162.66,9610.0,162.0682,162.1479,162.0383,162.108,9610.0
2025-04-02 12:30:00,162.71,162.73,162.53,162.62,32107.0,162.1579,162.1778,161.9785,162.0682,32107.0
2025-04-02 12:35:00,162.63,162.69,162.53,162.65,11641.0,162.0782,162.1379,161.9785,162.0981,11641.0
2025-04-02 12:40:00,162.68,162.92,162.67,162.88,3825.0,162.128,162.3672,162.118,162.3273,3825.0
2025-04-02 12:45:00,162.95,163.16,162.85,163.16,9790.0,162.3971,162.6064,162.2974,162.6064,9790.0
2025-04-02 12:50:00,163.26,163.39,163.21,163.22,10366.0,162.706,162.8356,162.6562,162.6661,10366.0
2025-04-02 12:55:00,163.25,163.39,163.15,163.29,3817.0,162.696,162.8356,162.5964,162.7359,3817.0
2025-04-02 13:00:00,163.31,163.45,163.31,163.33,6284.0,162.7558,162.8954,162.7558,162.7758,6284.0
2025-04-02 13:05:00,163.3,163.33,163.28,163.31,2788.0,162.7459,162.7758,162.7259,162.7558,2788.0
2025-04-02 13:10:00,163.35,163.41,163.26,163.34,6575.0,162.7957,162.8555,162.706,162.7857,6575.0
2025-04-02 13:15:00,163.34,163.35,163.21,163.28,6981.0,162.7857,162.7957,162.6562,162.7259,6981.0
2025-04-02 13:20:00,163.25,163.4,163.2,163.39,5768.0,162.696,162.8455,162.6462,162.8356,5768.0
2025-04-02 13:25:00,163.36,163.41,163.18,163.18,5814.0,162.8057,162.8555,162.6263,162.6263,5814.0
2025-04-02 13:30:00,163.23,163.24,163.02,163.09,13818.0,162.6761,162.6861,162.4668,162.5366,13818.0
2025-04-02 13:35:00,163.09,163.09,162.99,163.09,3703.0,162.5366,162.5366,162.4369,162.5366,3703.0
2025-04-02 13:40:00,163.09,163.28,163.0,163.0,8811.0,162.5366,162.7259,162.4469,162.4469,8811.0
2025-04-02 13:45:00,163.01,163.09,162.9,162.96,5642.0,162.4569,162.5366,162.3472,162.407,5642.0
2025-04-02 13:50:00,162.92,162.95,162.79,162.91,5043.0,162.3672,162.3971,162.2376,162.3572,5043.0
2025-04-02 13:55:00,163.01,163.1,162.93,162.93,9572.0,162.4569,162.5466,162.3771,162.3771,9572.0
2025-04-02 14:00:00,163.02,163.2,162.95,163.05,8173.0,162.4668,162.6462,162.3971,162.4967,8173.0
2025-04-02 14:05:00,163.02,163.02,162.85,162.91,5429.0,162.4668,162.4668,162.2974,162.3572,5429.0
2025-04-02 14:10:00,162.94,162.98,162.92,162.97,2742.0,162.3871,162.427,162.3672,162.417,2742.0
2025-04-02 14:15:00,162.98,162.98,162.68,162.68,10439.0,162.427,162.427,162.128,162.128,10439.0
2025-04-02 14:20:00,162.72,162.83,162.68,162.75,6489.0,162.1678,162.2775,162.128,162.1977,6489.0
2025-04-02 14:25:00,162.79,162.86,162.73,162.75,22375.0,162.2376,162.3074,162.1778,162.1977,22375.0
2025-04-02 14:30:00,162.78,162.99,162.78,162.92,14127.0,162.2276,162.4369,162.2276,162.3672,14127.0
2025-04-02 14:35:00,162.93,163.18,162.93,163.08,7781.0,162.3771,162.6263,162.3771,162.5266,7781.0
2025-04-02 14:40:00,163.08,163.22,163.03,163.13,6980.0,162.5266,162.6661,162.4768,162.5765,6980.0
2025-04-02 14:45:00,163.12,163.14,162.93,163.06,18518.0,162.5665,162.5864,162.3771,162.5067,18518.0
2025-04-02 14:50:00,163.06,163.26,162.99,163.19,15614.0,162.5067,162.706,162.4369,162.6363,15614.0
2025-04-02 14:55:00,163.2,163.2,163.0,163.03,30761.0,162.6462,162.6462,162.4469,162.4768,30761.0
2025-04-02 15:00:00,162.98,163.3,162.97,163.25,12230.0,162.427,162.7459,162.417,162.696,12230.0
2025-04-02 15:05:00,163.25,163.37,163.17,163.31,7127.0,162.696,162.8156,162.6163,162.7558,7127.0
2025-04-02 15:10:00,163.28,163.34,163.12,163.12,12933.0,162.7259,162.7857,162.5665,162.5665,12933.0
2025-04-02 15:15:00,163.09,163.09,162.77,162.94,25518.0,162.5366,162.5366,162.2177,162.3871,25518.0
2025-04-02 15:20:00,162.97,163.21,162.97,163.14,9575.0,162.417,162.6562,162.417,162.5864,9575.0
2025-04-02 15:25:00,163.12,163.26,162.89,163.16,17482.0,162.5665,162.706,162.3373,162.6064,17482.0
2025-04-02 15:30:00,163.1,163.3,163.1,163.24,6688.0,162.5466,162.7459,162.5466,162.6861,6688.0
2025-04-02 15:35:00,163.26,163.43,163.16,163.26,15744.0,162.706,162.8754,162.6064,162.706,15744.0
2025-04-02 15:40:00,163.29,163.54,163.29,163.44,15274.0,162.7359,162.9851,162.7359,162.8854,15274.0
2025-04-02 15:45:00,163.46,163.53,163.33,163.38,16057.0,162.9053,162.9751,162.7758,162.8256,16057.0
2025-04-02 15:50:00,163.37,163.43,163.23,163.35,21986.0,162.8156,162.8754,162.6761,162.7957,21986.0
2025-04-02 15:55:00,163.39,163.65,163.33,163.46,98982.0,162.8356,163.0947,162.7758,162.9053,98982.0
2025-04-03 09:30:00,163.27,165.77,161.4,165.64,98402.0,162.716,165.2075,160.8523,165.0779,98402.0
2025-04-03 09:35:00,165.64,166.34,164.54,164.65,23126.0,165.0779,165.7756,163.9817,164.0913,23126.0
2025-04-03 09:40:00,164.66,165.36,163.39,164.76,66192.0,164.1013,164.7989,162.8356,164.2009,66192.0
2025-04-03 09:45:00,164.77,165.21,164.47,165.1,16040.0,164.2109,164.6494,163.9119,164.5398,16040.0
2025-04-03 09:50:00,165.25,165.7,164.79,164.88,19812.0,164.6893,165.1377,164.2308,164.3205,19812.0
2025-04-03 09:55:00,164.96,165.19,164.87,164.89,12225.0,164.4002,164.6295,164.3105,164.3305,12225.0
2025-04-03 10:00:00,164.8,165.19,164.4,164.54,16174.0,164.2408,164.6295,163.8421,163.9817,16174.0
2025-04-03 10:05:00,164.54,164.74,163.51,163.51,18662.0,163.9817,164.181,162.9552,162.9552,18662.0
2025-04-03 10:10:00,163.5,163.53,162.16,162.28,48831.0,162.9452,162.9751,161.6097,161.7293,48831.0
2025-04-03 10:15:00,162.31,162.32,161.24,161.48,52225.0,161.7592,161.7692,160.6929,160.9321,52225.0
2025-04-03 10:20:00,161.48,162.02,161.39,161.97,44618.0,160.9321,161.4702,160.8424,161.4204,44618.0
2025-04-03 10:25:00,161.91,162.32,161.62,162.03,24946.0,161.3606,161.7692,161.0716,161.4802,24946.0
2025-04-03 10:30:00,162.03,162.75,161.89,162.32,19505.0,161.4802,162.1977,161.3407,161.7692,19505.0
2025-04-03 10:35:00,162.33,163.43,162.19,162.74,31413.0,161.7792,162.8754,161.6396,162.1878,31413.0
2025-04-03 10:40:00,162.74,163.07,162.51,162.68,21520.0,162.1878,162.5167,161.9586,162.128,21520.0
2025-04-03 10:45:00,162.55,163.12,162.35,162.69,32931.0,161.9984,162.5665,161.7991,162.1379,32931.0
2025-04-03 10:50:00,162.76,162.78,162.5,162.63,16439.0,162.2077,162.2276,161.9486,162.0782,16439.0
2025-04-03 10:55:00,162.63,163.25,162.48,163.18,44510.0,162.0782,162.696,161.9287,162.6263,44510.0
2025-04-03 11:00:00,163.08,163.37,162.62,162.64,9195.0,162.5266,162.8156,162.0682,162.0881,9195.0
2025-04-03 11:05:00,162.65,163.16,162.42,163.09,21243.0,162.0981,162.6064,161.8689,162.5366,21243.0
2025-04-03 11:10:00,163.08,163.41,162.79,163.16,36423.0,162.5266,162.8555,162.2376,162.6064,36423.0
2025-04-03 11:15:00,163.1,163.16,162.54,162.75,28030.0,162.5466,162.6064,161.9885,162.1977,28030.0
2025-04-03 11:20:00,162.75,162.77,162.45,162.7,13241.0,162.1977,162.2177,161.8988,162.1479,13241.0
2025-04-03 11:25:00,162.52,162.71,162.45,162.45,11705.0,161.9685,162.1579,161.8988,161.8988,11705.0
2025-04-03 11:30:00,162.56,162.57,162.02,162.13,22342.0,162.0084,162.0184,161.4702,161.5798,22342.0
2025-04-03 11:35:00,162.13,162.43,162.0,162.13,11985.0,161.5798,161.8788,161.4503,161.5798,11985.0
2025-04-03 11:40:00,162.07,162.07,161.21,161.44,15299.0,161.5201,161.5201,160.663,160.8922,15299.0
2025-04-03 11:45:00,161.44,161.92,161.35,161.84,13253.0,160.8922,161.3706,160.8025,161.2908,13253.0
2025-04-03 11:50:00,161.9,162.0,161.36,161.5,13038.0,161.3506,161.4503,160.8125,160.952,13038.0
2025-04-03 11:55:00,161.55,161.66,161.44,161.59,12162.0,161.0018,161.1114,160.8922,161.0417,12162.0
2025-04-03 12:00:00,161.47,161.89,161.47,161.77,13046.0,160.9221,161.3407,160.9221,161.2211,13046.0
2025-04-03 12:05:00,161.82,162.05,161.67,161.67,11513.0,161.2709,161.5001,161.1214,161.1214,11513.0
2025-04-03 12:10:00,161.69,161.71,161.36,161.64,13691.0,161.1413,161.1613,160.8125,161.0915,13691.0
2025-04-03 12:15:00,161.52,161.86,161.52,161.86,10274.0,160.9719,161.3108,160.9719,161.3108,10274.0
2025-04-03 12:20:00,161.89,162.01,161.69,161.97,5592.0,161.3407,161.4603,161.1413,161.4204,5592.0
2025-04-03 12:25:00,161.97,161.98,161.67,161.79,19712.0,161.4204,161.4304,161.1214,161.241,19712.0
2025-04-03 12:30:00,161.79,161.87,161.51,161.72,17236.0,161.241,161.3207,160.962,161.1712,17236.0
2025-04-03 12:35:00,161.69,161.91,161.5,161.67,9811.0,161.1413,161.3606,160.952,161.1214,9811.0
2025-04-03 12:40:00,161.67,161.89,161.6,161.63,6373.0,161.1214,161.3407,161.0516,161.0815,6373.0
2025-04-03 12:45:00,161.69,161.78,161.55,161.68,5653.0,161.1413,161.231,161.0018,161.1314,5653.0
2025-04-03 12:50:00,161.68,161.68,161.22,161.36,9085.0,161.1314,161.1314,160.6729,160.8125,9085.0
2025-04-03 12:55:00,161.34,161.4,161.22,161.26,8766.0,160.7925,160.8523,160.6729,160.7128,8766.0
2025-04-03 13:00:00,161.3,161.38,161.08,161.08,10161.0,160.7527,160.8324,160.5334,160.5334,10161.0
2025-04-03 13:05:00,161.16,161.22,160.99,161.0,7156.0,160.6131,160.6729,160.4437,160.4537,7156.0
2025-04-03 13:10:00,161.0,161.17,160.87,160.88,9921.0,160.4537,160.6231,160.3241,160.3341,9921.0
2025-04-03 13:15:00,160.97,160.98,160.43,160.47,41301.0,160.4238,160.4337,159.8856,159.9255,41301.0
2025-04-03 13:20:00,160.44,160.6,160.15,160.15,21930.0,159.8956,160.055,159.6066,159.6066,21930.0
2025-04-03 13:25:00,160.21,160.28,159.88,159.89,13343.0,159.6664,159.7361,159.3375,159.3474,13343.0
2025-04-03 13:30:00,159.88,160.34,159.86,160.25,15329.0,159.3375,159.7959,159.3176,159.7062,15329.0
2025-04-03 13:35:00,160.27,160.49,160.2,160.36,12313.0,159.7262,159.9454,159.6564,159.8159,12313.0
2025-04-03 13:40:00,160.3,160.49,160.21,160.44,20208.0,159.7561,159.9454,159.6664,159.8956,20208.0
2025-04-03 13:45:00,160.47,160.57,160.34,160.46,8563.0,159.9255,160.0251,159.7959,159.9155,8563.0
2025-04-03 13:50:00,160.46,160.67,160.46,160.61,10936.0,159.9155,160.1248,159.9155,160.065,10936.0
2025-04-03 13:55:00,160.59,160.61,160.28,160.38,18387.0,160.0451,160.065,159.7361,159.8358,18387.0
2025-04-03 14:00:00,160.41,160.71,160.41,160.68,16658.0,159.8657,160.1647,159.8657,160.1348,16658.0
2025-04-03 14:05:00,160.68,160.71,160.44,160.59,25039.0,160.1348,160.1647,159.8956,160.0451,25039.0
2025-04-03 14:10:00,160.59,160.78,160.47,160.69,15942.0,160.0451,160.2344,159.9255,160.1447,15942.0
2025-04-03 14:15:00,160.8,160.98,160.76,160.89,4668.0,160.2544,160.4337,160.2145,160.3441,4668.0
2025-04-03 14:20:00,160.91,161.0,160.74,160.89,9483.0,160.364,160.4537,160.1946,160.3441,9483.0
2025-04-03 14:25:00,160.95,160.97,160.43,160.45,17941.0,160.4039,160.4238,159.8856,159.9055,17941.0
2025-04-03 14:30:00,160.5,160.51,159.91,159.93,38166.0,159.9554,159.9653,159.3674,159.3873,38166.0
2025-04-03 14:35:00,159.91,160.42,159.9,160.33,24448.0,159.3674,159.8756,159.3574,159.786,24448.0
2025-04-03 14:40:00,160.27,160.39,160.2,160.38,15439.0,159.7262,159.8458,159.6564,159.8358,15439.0
2025-04-03 14:45:00,160.41,160.78,160.32,160.78,18846.0,159.8657,160.2344,159.776,160.2344,18846.0
2025-04-03 14:50:00,160.75,160.76,160.27,160.34,13778.0,160.2045,160.2145,159.7262,159.7959,13778.0
2025-04-03 14:55:00,160.41,160.41,160.17,160.25,12250.0,159.8657,159.8657,159.6265,159.7062,12250.0
2025-04-03 15:00:00,160.26,160.4,160.1,160.2,30114.0,159.7162,159.8557,159.5567,159.6564,30114.0
2025-04-03 15:05:00,160.2,160.46,160.19,160.32,23051.0,159.6564,159.9155,159.6464,159.776,23051.0
2025-04-03 15:10:00,160.34,160.55,160.25,160.36,23554.0,159.7959,160.0052,159.7062,159.8159,23554.0
2025-04-03 15:15:00,160.27,160.28,159.86,160.0,22277.0,159.7262,159.7361,159.3176,159.4571,22277.0
2025-04-03 15:20:00,160.0,160.14,159.9,160.05,20997.0,159.4571,159.5966,159.3574,159.5069,20997.0
2025-04-03 15:25:00,160.08,160.16,159.85,159.95,48491.0,159.5368,159.6165,159.3076,159.4072,48491.0
2025-04-03 15:30:00,159.95,160.17,159.78,159.98,28091.0,159.4072,159.6265,159.2378,159.4371,28091.0
2025-04-03 15:35:00,159.91,160.01,159.69,159.84,35236.0,159.3674,159.467,159.1481,159.2976,35236.0
2025-04-03 15:40:00,159.84,160.19,159.83,160.1,42290.0,159.2976,159.6464,159.2877,159.5567,42290.0
2025-04-03 15:45:00,160.15,160.25,159.7,159.75,35470.0,159.6066,159.7062,159.1581,159.2079,35470.0
2025-04-03 15:50:00,159.71,159.93,159.52,159.6,54513.0,159.1681,159.3873,158.9787,159.0584,54513.0
2025-04-03 15:55:00,159.58,159.79,159.26,159.57,186092.0,159.0385,159.2478,158.7196,159.0285,186092.0
2025-04-04 09:30:00,156.0,157.69,155.5,156.21,99086.0,155.4706,157.1549,154.9723,155.6799,99086.0
2025-04-04 09:35:00,156.54,156.9,155.07,156.45,23321.0,156.0088,156.3676,154.5438,155.9191,23321.0
2025-04-04 09:40:00,156.21,156.24,155.27,155.44,51015.0,155.6799,155.7098,154.7431,154.9125,51015.0
2025-04-04 09:45:00,155.43,156.21,155.0,155.23,20885.0,154.9026,155.6799,154.474,154.7033,20885.0
2025-04-04 09:50:00,155.31,156.13,155.04,155.24,39287.0,154.783,155.6002,154.5139,154.7132,39287.0
2025-04-04 09:55:00,155.21,156.08,155.18,155.99,8749.0,154.6833,155.5504,154.6534,155.4607,8749.0
2025-04-04 10:00:00,155.98,156.03,155.3,155.34,15639.0,155.4507,155.5005,154.773,154.8129,15639.0
2025-04-04 10:05:00,155.33,156.08,155.28,155.87,20828.0,154.8029,155.5504,154.7531,155.3411,20828.0
2025-04-04 10:10:00,155.7,155.7,155.28,155.5,13985.0,155.1717,155.1717,154.7531,154.9723,13985.0
2025-04-04 10:15:00,155.47,155.55,155.09,155.11,24999.0,154.9424,155.0222,154.5637,154.5837,24999.0
2025-04-04 10:20:00,155.22,155.27,154.85,155.07,22447.0,154.6933,154.7431,154.3246,154.5438,22447.0
2025-04-04 10:25:00,155.11,155.26,154.66,155.2,20244.0,154.5837,154.7332,154.1352,154.6734,20244.0
2025-04-04 10:30:00,155.17,155.36,154.98,155.09,18910.0,154.6435,154.8328,154.4541,154.5637,18910.0
2025-04-04 10:35:00,154.98,155.22,154.51,155.17,26786.0,154.4541,154.6933,153.9857,154.6435,26786.0
2025-04-04 10:40:00,155.18,155.18,154.44,154.49,21501.0,154.6534,154.6534,153.9159,153.9658,21501.0
2025-04-04 10:45:00,154.46,154.46,153.52,153.96,30047.0,153.9359,153.9359,152.9991,153.4376,30047.0
2025-04-04 10:50:00,153.83,154.62,153.66,154.47,16425.0,153.308,154.0953,153.1386,153.9458,16425.0
2025-04-04 10:55:00,154.53,155.12,154.29,155.12,15002.0,154.0056,154.5936,153.7665,154.5936,15002.0
2025-04-04 11:00:00,154.87,155.89,154.72,155.86,28550.0,154.3445,155.361,154.195,155.3311,28550.0
2025-04-04 11:05:00,155.88,155.89,155.09,155.18,24428.0,155.3511,155.361,154.5637,154.6534,24428.0
2025-04-04 11:10:00,155.08,155.79,155.0,155.43,13078.0,154.5538,155.2614,154.474,154.9026,13078.0
2025-04-04 11:15:00,155.38,155.86,155.28,155.41,14968.0,154.8528,155.3311,154.7531,154.8827,14968.0
2025-04-04 11:20:00,155.47,155.65,155.25,155.37,13194.0,154.9424,155.1218,154.7232,154.8428,13194.0
2025-04-04 11:25:00,155.25,155.26,154.04,154.13,11484.0,154.7232,154.7332,153.5173,153.607,11484.0
2025-04-04 11:30:00,154.11,154.2,153.85,153.9,12128.0,153.5871,153.6768,153.3279,153.3778,12128.0
2025-04-04 11:35:00,154.03,154.17,153.62,153.75,11171.0,153.5073,153.6469,153.0987,153.2283,11171.0
2025-04-04 11:40:00,153.65,154.04,153.6,153.94,5734.0,153.1286,153.5173,153.0788,153.4176,5734.0
2025-04-04 11:45:00,153.83,154.24,153.75,154.09,11451.0,153.308,153.7166,153.2283,153.5671,11451.0
2025-04-04 11:50:00,153.95,154.11,153.47,153.79,49185.0,153.4276,153.5871,152.9492,153.2681,49185.0
2025-04-04 11:55:00,153.83,154.23,153.83,154.05,8403.0,153.308,153.7067,153.308,153.5273,8403.0
2025-04-04 12:00:00,153.94,154.22,153.92,154.03,10788.0,153.4176,153.6967,153.3977,153.5073,10788.0
2025-04-04 12:05:00,154.0,154.25,153.85,153.94,9728.0,153.4774,153.7266,153.3279,153.4176,9728.0
2025-04-04 12:10:00,153.95,154.36,153.79,154.22,43021.0,153.4276,153.8362,153.2681,153.6967,43021.0
2025-04-04 12:15:00,154.18,154.21,153.39,153.46,16960.0,153.6568,153.6867,152.8695,152.9393,16960.0
2025-04-04 12:20:00,153.52,153.7,153.41,153.44,8530.0,152.9991,153.1785,152.8894,152.9193,8530.0
2025-04-04 12:25:00,153.51,153.57,153.19,153.44,15666.0,152.9891,153.0489,152.6702,152.9193,15666.0
2025-04-04 12:30:00,153.44,153.52,153.27,153.33,12952.0,152.9193,152.9991,152.7499,152.8097,12952.0
2025-04-04 12:35:00,153.28,153.88,153.23,153.69,14469.0,152.7599,153.3578,152.71,153.1685,14469.0
2025-04-04 12:40:00,153.6,153.7,153.13,153.22,6164.0,153.0788,153.1785,152.6104,152.7001,6164.0
2025-04-04 12:45:00,153.15,153.26,152.84,153.09,12758.0,152.6303,152.7399,152.3214,152.5705,12758.0
2025-04-04 12:50:00,152.95,153.11,152.78,152.85,7414.0,152.431,152.5905,152.2616,152.3313,7414.0
2025-04-04 12:55:00,152.91,153.02,152.7,152.72,8808.0,152.3911,152.5008,152.1818,152.2018,8808.0
2025-04-04 13:00:00,152.7,153.0,152.54,152.8,11532.0,152.1818,152.4808,152.0224,152.2815,11532.0
2025-04-04 13:05:00,152.69,152.9,152.5,152.9,18373.0,152.1719,152.3812,151.9825,152.3812,18373.0
2025-04-04 13:10:00,152.74,152.84,152.63,152.69,13168.0,152.2217,152.3214,152.1121,152.1719,13168.0
2025-04-04 13:15:00,152.69,152.76,152.36,152.56,13318.0,152.1719,152.2416,151.843,152.0423,13318.0
2025-04-04 13:20:00,152.49,152.73,152.43,152.63,7117.0,151.9726,152.2117,151.9128,152.1121,7117.0
2025-04-04 13:25:00,152.79,153.05,152.73,153.0,32180.0,152.2715,152.5307,152.2117,152.4808,32180.0
2025-04-04 13:30:00,152.91,153.11,152.52,153.06,23678.0,152.3911,152.5905,152.0025,152.5406,23678.0
2025-04-04 13:35:00,153.06,153.52,153.02,153.44,23137.0,152.5406,152.9991,152.5008,152.9193,23137.0
2025-04-04 13:40:00,153.46,153.99,153.45,153.62,14128.0,152.9393,153.4675,152.9293,153.0987,14128.0
2025-04-04 13:45:00,153.66,154.01,153.57,153.88,20704.0,153.1386,153.4874,153.0489,153.3578,20704.0
2025-04-04 13:50:00,153.84,153.88,153.37,153.4,14326.0,153.318,153.3578,152.8496,152.8795,14326.0
2025-04-04 13:55:00,153.44,153.53,153.32,153.46,14138.0,152.9193,153.009,152.7997,152.9393,14138.0
2025-04-04 14:00:00,153.46,153.9,153.43,153.52,17971.0,152.9393,153.3778,152.9094,152.9991,17971.0
2025-04-04 14:05:00,153.46,153.61,153.0,153.0,9897.0,152.9393,153.0888,152.4808,152.4808,9897.0
2025-04-04 14:10:00,153.04,153.1,152.83,152.89,16116.0,152.5207,152.5805,152.3114,152.3712,16116.0
2025-04-04 14:15:00,152.89,152.89,152.68,152.75,15080.0,152.3712,152.3712,152.1619,152.2317,15080.0
2025-04-04 14:20:00,152.75,152.76,152.26,152.47,29340.0,152.2317,152.2416,151.7433,151.9526,29340.0
2025-04-04 14:25:00,152.47,152.61,152.44,152.61,29063.0,151.9526,152.0922,151.9227,152.0922,29063.0
2025-04-04 14:30:00,152.55,152.65,152.13,152.18,26732.0,152.0324,152.132,151.6138,151.6636,26732.0
2025-04-04 14:35:00,152.17,152.18,151.93,152.02,26425.0,151.6536,151.6636,151.4145,151.5042,26425.0
2025-04-04 14:40:00,152.04,152.1,151.67,151.83,28780.0,151.5241,151.5839,151.1553,151.3148,28780.0
2025-04-04 14:45:00,151.82,152.45,151.76,152.34,20033.0,151.3048,151.9327,151.245,151.8231,20033.0
2025-04-04 14:50:00,152.27,152.87,152.17,152.68,16723.0,151.7533,152.3513,151.6536,152.1619,16723.0
2025-04-04 14:55:00,152.55,152.69,152.52,152.62,23704.0,152.0324,152.1719,152.0025,152.1021,23704.0
2025-04-04 15:00:00,152.62,152.75,152.26,152.48,20624.0,152.1021,152.2317,151.7433,151.9626,20624.0
2025-04-04 15:05:00,152.46,152.71,152.23,152.47,37646.0,151.9427,152.1918,151.7134,151.9526,37646.0
2025-04-04 15:10:00,152.51,152.83,152.33,152.72,22322.0,151.9925,152.3114,151.8131,152.2018,22322.0
2025-04-04 15:15:00,152.62,152.82,151.88,151.88,45905.0,152.1021,152.3014,151.3646,151.3646,45905.0
2025-04-04 15:20:00,151.92,152.61,151.9,152.32,29773.0,151.4045,152.0922,151.3846,151.8031,29773.0
2025-04-04 15:25:00,152.32,152.68,151.97,152.19,40684.0,151.8031,152.1619,151.4543,151.6736,40684.0
2025-04-04 15:30:00,152.19,152.62,152.11,152.62,80211.0,151.6736,152.1021,151.5938,152.1021,80211.0
2025-04-04 15:35:00,152.59,152.89,152.24,152.61,59715.0,152.0722,152.3712,151.7234,152.0922,59715.0
2025-04-04 15:40:00,152.58,153.0,152.28,152.98,36272.0,152.0623,152.4808,151.7633,152.4609,36272.0
2025-04-04 15:45:00,152.95,153.3,152.11,152.12,47614.0,152.431,152.7798,151.5938,151.6038,47614.0
2025-04-04 15:50:00,152.12,152.17,151.3,151.55,83991.0,151.6038,151.6536,150.7866,151.0357,83991.0
2025-04-04 15:55:00,151.58,151.91,151.17,151.68,188781.0,151.0656,151.3945,150.657,151.1653,188781.0
2025-04-07 09:30:00,147.42,148.25,144.44,145.0,171960.0,146.9198,147.7469,143.9499,144.508,171960.0
2025-04-07 09:35:00,145.03,145.48,144.0,144.72,36991.0,144.5379,144.9863,143.5114,144.2289,36991.0
2025-04-07 09:40:00,144.73,145.17,143.85,144.59,40704.0,144.2389,144.6774,143.3619,144.0994,40704.0
2025-04-07 09:45:00,144.6,145.72,144.5,145.47,21872.0,144.1093,145.2255,144.0097,144.9764,21872.0
2025-04-07 09:50:00,145.42,145.81,144.82,145.81,28785.0,144.9265,145.3152,144.3286,145.3152,28785.0
2025-04-07 09:55:00,145.5,146.19,145.0,145.84,88991.0,145.0063,145.6939,144.508,145.3451,88991.0
2025-04-07 10:00:00,145.58,147.19,145.42,147.01,33230.0,145.086,146.6905,144.9265,146.5112,33230.0
2025-04-07 10:05:00,146.97,147.65,146.36,146.36,15003.0,146.4713,147.149,145.8634,145.8634,15003.0
2025-04-07 10:10:00,146.37,151.57,146.35,151.3,48509.0,145.8733,151.0557,145.8534,150.7866,48509.0
2025-04-07 10:15:00,151.4,153.39,150.82,152.26,54730.0,150.8863,152.8695,150.3082,151.7433,54730.0
2025-04-07 10:20:00,152.26,152.26,148.3,148.43,41284.0,151.7433,151.7433,147.7968,147.9263,41284.0
2025-04-07 10:25:00,148.3,149.18,147.46,147.6,30210.0,147.7968,148.6738,146.9596,147.0992,30210.0
2025-04-07 10:30:00,147.72,148.91,147.4,148.59,19124.0,147.2187,148.4047,146.8998,148.0858,19124.0
2025-04-07 10:35:00,148.33,148.43,147.22,147.25,20414.0,147.8267,147.9263,146.7204,146.7503,20414.0
2025-04-07 10:40:00,147.4,147.55,146.46,147.34,29146.0,146.8998,147.0493,145.963,146.84,29146.0
2025-04-07 10:45:00,147.11,147.91,146.96,147.36,34432.0,146.6108,147.4081,146.4613,146.86,34432.0
2025-04-07 10:50:00,147.34,149.36,147.14,149.36,6943.0,146.84,148.8532,146.6407,148.8532,6943.0
2025-04-07 10:55:00,149.57,149.61,148.76,149.61,16308.0,149.0625,149.1023,148.2552,149.1023,16308.0
2025-04-07 11:00:00,149.62,150.43,149.05,149.81,21175.0,149.1123,149.9195,148.5442,149.3017,21175.0
2025-04-07 11:05:00,149.76,149.76,148.9,148.93,12109.0,149.2518,149.2518,148.3947,148.4246,12109.0
2025-04-07 11:10:00,148.81,149.32,147.81,148.14,26377.0,148.305,148.8133,147.3084,147.6373,26377.0
2025-04-07 11:15:00,147.95,148.41,147.1,147.87,24719.0,147.448,147.9064,146.6008,147.3682,24719.0
2025-04-07 11:20:00,147.66,148.02,146.57,146.58,26812.0,147.1589,147.5177,146.0726,146.0826,26812.0
2025-04-07 11:25:00,146.43,147.02,146.23,146.37,19672.0,145.9331,146.5211,145.7338,145.8733,19672.0
2025-04-07 11:30:00,146.38,147.45,146.37,147.28,24167.0,145.8833,146.9497,145.8733,146.7802,24167.0
2025-04-07 11:35:00,147.28,147.72,147.24,147.25,10745.0,146.7802,147.2187,146.7404,146.7503,10745.0
2025-04-07 11:40:00,147.25,148.32,147.23,148.23,17220.0,146.7503,147.8167,146.7304,147.727,17220.0
2025-04-07 11:45:00,148.11,148.18,147.72,148.06,10013.0,147.6074,147.6772,147.2187,147.5576,10013.0
2025-04-07 11:50:00,148.06,148.41,147.76,147.82,12551.0,147.5576,147.9064,147.2586,147.3184,12551.0
2025-04-07 11:55:00,147.87,148.17,147.52,147.52,20631.0,147.3682,147.6672,147.0194,147.0194,20631.0
2025-04-07 12:00:00,147.53,147.97,147.24,147.97,25941.0,147.0294,147.4679,146.7404,147.4679,25941.0
2025-04-07 12:05:00,147.91,148.15,147.37,147.6,28313.0,147.4081,147.6473,146.8699,147.0992,28313.0
2025-04-07 12:10:00,147.56,147.75,147.19,147.74,13206.0,147.0593,147.2486,146.6905,147.2387,13206.0
2025-04-07 12:15:00,147.74,148.22,147.56,148.08,20868.0,147.2387,147.717,147.0593,147.5775,20868.0
2025-04-07 12:20:00,148.06,148.18,147.28,147.79,22907.0,147.5576,147.6772,146.7802,147.2885,22907.0
2025-04-07 12:25:00,147.75,148.43,147.75,148.32,15037.0,147.2486,147.9263,147.2486,147.8167,15037.0
2025-04-07 12:30:00,148.32,148.58,148.1,148.25,13692.0,147.8167,148.0758,147.5975,147.7469,13692.0
2025-04-07 12:35:00,148.17,148.51,147.99,147.99,14121.0,147.6672,148.0061,147.4878,147.4878,14121.0
2025-04-07 12:40:00,148.0,148.24,147.69,147.87,9802.0,147.4978,147.737,147.1888,147.3682,9802.0
2025-04-07 12:45:00,147.9,147.93,147.18,147.68,12269.0,147.3981,147.428,146.6806,147.1789,12269.0
2025-04-07 12:50:00,147.66,147.9,147.37,147.71,18929.0,147.1589,147.3981,146.8699,147.2088,18929.0
2025-04-07 12:55:00,147.76,147.79,147.08,147.36,23012.0,147.2586,147.2885,146.5809,146.86,23012.0
2025-04-07 13:00:00,147.3,148.69,147.27,147.53,28228.0,146.8002,148.1855,146.7703,147.0294,28228.0
2025-04-07 13:05:00,147.6,147.6,147.19,147.34,22037.0,147.0992,147.0992,146.6905,146.84,22037.0
2025-04-07 13:10:00,147.49,148.52,147.28,148.51,25961.0,146.9895,148.016,146.7802,148.0061,25961.0
2025-04-07 13:15:00,148.52,149.12,148.32,148.85,28351.0,148.016,148.614,147.8167,148.3449,28351.0
2025-04-07 13:20:00,148.85,149.21,148.59,148.93,21624.0,148.3449,148.7037,148.0858,148.4246,21624.0
2025-04-07 13:25:00,148.93,149.17,148.56,148.96,38802.0,148.4246,148.6638,148.0559,148.4545,38802.0
2025-04-07 13:30:00,149.16,149.16,148.24,148.58,30710.0,148.6539,148.6539,147.737,148.0758,30710.0
2025-04-07 13:35:00,148.64,149.28,148.6,149.14,22100.0,148.1356,148.7735,148.0958,148.6339,22100.0
2025-04-07 13:40:00,149.19,149.39,148.84,149.21,11059.0,148.6838,148.8831,148.3349,148.7037,11059.0
2025-04-07 13:45:00,149.21,150.01,149.1,149.81,16742.0,148.7037,149.501,148.5941,149.3017,16742.0
2025-04-07 13:50:00,149.88,150.31,149.87,150.23,19356.0,149.3714,149.8,149.3614,149.7202,19356.0
2025-04-07 13:55:00,150.23,150.43,149.74,150.42,12713.0,149.7202,149.9195,149.2319,149.9096,12713.0
2025-04-07 14:00:00,150.43,150.57,149.86,150.01,21865.0,149.9195,150.0591,149.3515,149.501,21865.0
2025-04-07 14:05:00,150.07,150.15,149.51,149.82,24505.0,149.5608,149.6405,149.0027,149.3116,24505.0
2025-04-07 14:10:00,149.73,150.32,149.71,149.99,19323.0,149.2219,149.8099,149.202,149.481,19323.0
2025-04-07 14:15:00,149.83,150.44,149.6,150.31,17623.0,149.3216,149.9295,149.0924,149.8,17623.0
2025-04-07 14:20:00,150.35,150.87,150.14,150.33,19754.0,149.8398,150.3581,149.6305,149.8199,19754.0
2025-04-07 14:25:00,150.33,150.39,149.72,149.91,27210.0,149.8199,149.8797,149.212,149.4013,27210.0
2025-04-07 14:30:00,149.75,150.13,149.67,149.81,21600.0,149.2419,149.6206,149.1621,149.3017,21600.0
2025-04-07 14:35:00,149.79,150.12,149.56,150.06,27008.0,149.2817,149.6106,149.0525,149.5508,27008.0
2025-04-07 14:40:00,150.05,150.29,149.75,149.95,22030.0,149.5408,149.78,149.2419,149.4412,22030.0
2025-04-07 14:45:00,149.83,150.32,149.65,149.97,30341.0,149.3216,149.8099,149.1422,149.4611,30341.0
2025-04-07 14:50:00,149.83,149.94,149.54,149.72,19283.0,149.3216,149.4312,149.0326,149.212,19283.0
2025-04-07 14:55:00,149.62,149.73,149.28,149.45,26131.0,149.1123,149.2219,148.7735,148.9429,26131.0
2025-04-07 15:00:00,149.45,150.03,149.14,149.38,52217.0,148.9429,149.5209,148.6339,148.8731,52217.0
2025-04-07 15:05:00,149.38,149.82,149.11,149.27,39396.0,148.8731,149.3116,148.604,148.7635,39396.0
2025-04-07 15:10:00,149.27,149.33,148.83,148.83,54124.0,148.7635,148.8233,148.325,148.325,54124.0
2025-04-07 15:15:00,148.81,149.73,148.41,149.68,45931.0,148.305,149.2219,147.9064,149.1721,45931.0
2025-04-07 15:20:00,149.67,149.77,149.12,149.28,32997.0,149.1621,149.2618,148.614,148.7735,32997.0
2025-04-07 15:25:00,149.32,149.33,148.87,148.97,16076.0,148.8133,148.8233,148.3648,148.4645,16076.0
2025-04-07 15:30:00,149.03,150.21,149.03,149.97,51455.0,148.5243,149.7003,148.5243,149.4611,51455.0
2025-04-07 15:35:00,149.94,150.24,149.53,149.69,39539.0,149.4312,149.7302,149.0226,149.1821,39539.0
2025-04-07 15:40:00,149.76,149.85,149.15,149.18,58710.0,149.2518,149.3415,148.6439,148.6738,58710.0
2025-04-07 15:45:00,149.22,149.69,148.92,149.5,39994.0,148.7137,149.1821,148.4147,148.9927,39994.0
2025-04-07 15:50:00,149.54,149.72,148.87,149.53,52051.0,149.0326,149.212,148.3648,149.0226,52051.0
2025-04-07 15:55:00,149.44,149.79,148.9,149.15,145487.0,148.9329,149.2817,148.3947,148.6439,145487.0
2025-04-08 09:30:00,152.45,153.32,149.12,149.43,77878.0,151.9327,152.7997,148.614,148.9229,77878.0
2025-04-08 09:35:00,149.43,150.36,149.03,150.36,24465.0,148.9229,149.8498,148.5243,149.8498,24465.0
2025-04-08 09:40:00,150.35,150.8,149.75,150.13,9045.0,149.8398,150.2883,149.2419,149.6206,9045.0
2025-04-08 09:45:00,150.16,150.38,149.81,150.11,21166.0,149.6505,149.8697,149.3017,149.6006,21166.0
2025-04-08 09:50:00,150.11,150.86,149.74,150.13,19853.0,149.6006,150.3481,149.2319,149.6206,19853.0
2025-04-08 09:55:00,150.38,150.85,150.22,150.57,20502.0,149.8697,150.3381,149.7103,150.0591,20502.0
2025-04-08 10:00:00,150.74,150.87,150.23,150.24,37466.0,150.2285,150.3581,149.7202,149.7302,37466.0
2025-04-08 10:05:00,150.43,151.1,150.17,151.0,22419.0,149.9195,150.5873,149.6604,150.4876,22419.0
2025-04-08 10:10:00,151.0,151.24,150.8,151.15,14125.0,150.4876,150.7268,150.2883,150.6371,14125.0
2025-04-08 10:15:00,150.97,151.39,150.94,151.12,21374.0,150.4577,150.8763,150.4278,150.6072,21374.0
2025-04-08 10:20:00,151.15,151.24,150.58,150.62,11158.0,150.6371,150.7268,150.069,150.1089,11158.0
2025-04-08 10:25:00,150.63,151.18,150.43,151.0,6942.0,150.1189,150.667,149.9195,150.4876,6942.0
2025-04-08 10:30:00,151.08,151.15,150.63,150.97,10283.0,150.5673,150.6371,150.1189,150.4577,10283.0
2025-04-08 10:35:00,150.97,151.19,150.71,151.01,18179.0,150.4577,150.677,150.1986,150.4976,18179.0
2025-04-08 10:40:00,151.06,151.19,150.62,150.92,14821.0,150.5474,150.677,150.1089,150.4079,14821.0
2025-04-08 10:45:00,150.87,150.91,150.35,150.45,15999.0,150.3581,150.3979,149.8398,149.9395,15999.0
2025-04-08 10:50:00,150.45,150.72,150.31,150.43,25454.0,149.9395,150.2086,149.8,149.9195,25454.0
2025-04-08 10:55:00,150.57,150.57,149.66,149.93,22115.0,150.0591,150.0591,149.1522,149.4212,22115.0
2025-04-08 11:00:00,149.85,150.42,149.85,150.16,8342.0,149.3415,149.9096,149.3415,149.6505,8342.0
2025-04-08 11:05:00,150.11,150.11,149.8,149.83,14427.0,149.6006,149.6006,149.2917,149.3216,14427.0
2025-04-08 11:10:00,149.92,149.92,149.25,149.28,12715.0,149.4113,149.4113,148.7436,148.7735,12715.0
2025-04-08 11:15:00,149.18,149.44,148.53,149.0,35895.0,148.6738,148.9329,148.026,148.4944,35895.0
2025-04-08 11:20:00,149.16,149.21,147.85,148.1,41924.0,148.6539,148.7037,147.3483,147.5975,41924.0
2025-04-08 11:25:00,148.1,148.47,148.0,148.3,10826.0,147.5975,147.9662,147.4978,147.7968,10826.0
2025-04-08 11:30:00,148.23,149.14,148.18,149.09,38231.0,147.727,148.6339,147.6772,148.5841,38231.0
2025-04-08 11:35:00,149.02,149.39,149.0,149.29,25397.0,148.5143,148.8831,148.4944,148.7834,25397.0
2025-04-08 11:40:00,149.14,149.36,148.95,149.03,10070.0,148.6339,148.8532,148.4446,148.5243,10070.0
2025-04-08 11:45:00,149.08,149.13,148.43,148.56,15356.0,148.5741,148.624,147.9263,148.0559,15356.0
2025-04-08 11:50:00,148.55,148.55,148.02,148.5,12338.0,148.0459,148.0459,147.5177,147.9961,12338.0
2025-04-08 11:55:00,148.52,149.04,148.4,148.95,6242.0,148.016,148.5343,147.8964,148.4446,6242.0
2025-04-08 12:00:00,148.95,149.0,148.48,148.65,12648.0,148.4446,148.4944,147.9762,148.1456,12648.0
2025-04-08 12:05:00,148.62,148.81,148.44,148.53,4337.0,148.1157,148.305,147.9363,148.026,4337.0
2025-04-08 12:10:00,148.5,148.82,148.47,148.6,9351.0,147.9961,148.315,147.9662,148.0958,9351.0
2025-04-08 12:15:00,148.6,148.6,147.91,147.91,7860.0,148.0958,148.0958,147.4081,147.4081,7860.0
2025-04-08 12:20:00,148.03,148.12,147.55,147.84,5439.0,147.5277,147.6174,147.0493,147.3383,5439.0
2025-04-08 12:25:00,147.59,148.12,147.51,148.12,8267.0,147.0892,147.6174,147.0095,147.6174,8267.0
2025-04-08 12:30:00,148.12,148.23,147.51,147.7,12092.0,147.6174,147.727,147.0095,147.1988,12092.0
2025-04-08 12:35:00,147.61,147.7,147.07,147.17,14978.0,147.1091,147.1988,146.571,146.6706,14978.0
2025-04-08 12:40:00,147.2,147.29,146.96,147.12,6014.0,146.7005,146.7902,146.4613,146.6208,6014.0
2025-04-08 12:45:00,146.99,147.32,146.79,147.09,9023.0,146.4912,146.8201,146.2919,146.5909,9023.0
2025-04-08 12:50:00,147.25,147.29,146.93,146.95,7005.0,146.7503,146.7902,146.4314,146.4514,7005.0
2025-04-08 12:55:00,146.91,147.15,146.58,146.58,13049.0,146.4115,146.6507,146.0826,146.0826,13049.0
2025-04-08 13:00:00,146.62,146.71,146.05,146.41,15405.0,146.1225,146.2122,145.5544,145.9132,15405.0
2025-04-08 13:05:00,146.42,146.67,145.92,145.92,8034.0,145.9232,146.1723,145.4249,145.4249,8034.0
2025-04-08 13:10:00,145.94,146.04,145.32,145.64,35482.0,145.4448,145.5444,144.8269,145.1458,35482.0
2025-04-08 13:15:00,145.52,145.77,145.42,145.59,22680.0,145.0262,145.2754,144.9265,145.096,22680.0
2025-04-08 13:20:00,145.43,145.47,145.01,145.28,11582.0,144.9365,144.9764,144.5179,144.787,11582.0
2025-04-08 13:25:00,145.28,145.37,144.68,144.79,9043.0,144.787,144.8767,144.1891,144.2987,9043.0
2025-04-08 13:30:00,144.81,145.16,144.81,145.11,7311.0,144.3186,144.6674,144.3186,144.6176,7311.0
2025-04-08 13:35:00,145.04,145.41,144.91,145.39,15388.0,144.5478,144.9166,144.4183,144.8967,15388.0
2025-04-08 13:40:00,145.34,146.52,145.34,146.09,16732.0,144.8468,146.0228,144.8468,145.5943,16732.0
2025-04-08 13:45:00,146.13,146.13,145.47,145.48,6334.0,145.6341,145.6341,144.9764,144.9863,6334.0
2025-04-08 13:50:00,145.4,145.9,145.37,145.7,13594.0,144.9066,145.4049,144.8767,145.2056,13594.0
2025-04-08 13:55:00,145.8,146.03,145.76,145.99,7832.0,145.3053,145.5345,145.2654,145.4946,7832.0
2025-04-08 14:00:00,145.96,146.18,145.77,146.08,17264.0,145.4647,145.684,145.2754,145.5843,17264.0
2025-04-08 14:05:00,145.93,146.0,145.51,145.67,16226.0,145.4348,145.5046,145.0162,145.1757,16226.0
2025-04-08 14:10:00,145.67,145.79,145.12,145.12,13202.0,145.1757,145.2953,144.6276,144.6276,13202.0
2025-04-08 14:15:00,145.16,145.59,145.15,145.59,6590.0,144.6674,145.096,144.6575,145.096,6590.0
2025-04-08 14:20:00,145.49,145.69,145.41,145.57,13653.0,144.9963,145.1956,144.9166,145.076,13653.0
2025-04-08 14:25:00,145.57,145.57,144.86,144.91,14966.0,145.076,145.076,144.3684,144.4183,14966.0
2025-04-08 14:30:00,144.9,145.96,144.89,145.19,24120.0,144.4083,145.4647,144.3983,144.6973,24120.0
2025-04-08 14:35:00,145.15,145.15,144.57,144.91,20133.0,144.6575,144.6575,144.0794,144.4183,20133.0
2025-04-08 14:40:00,144.92,144.92,144.44,144.74,32215.0,144.4282,144.4282,143.9499,144.2489,32215.0
2025-04-08 14:45:00,144.81,146.23,144.76,145.97,70966.0,144.3186,145.7338,144.2688,145.4747,70966.0
2025-04-08 14:50:00,145.84,146.05,145.52,145.57,25372.0,145.3451,145.5544,145.0262,145.076,25372.0
2025-04-08 14:55:00,145.64,145.65,145.18,145.39,12360.0,145.1458,145.1558,144.6874,144.8967,12360.0
2025-04-08 15:00:00,145.39,145.52,144.71,144.92,25480.0,144.8967,145.0262,144.219,144.4282,25480.0
2025-04-08 15:05:00,144.87,144.95,144.19,144.19,14514.0,144.3784,144.4581,143.7007,143.7007,14514.0
2025-04-08 15:10:00,144.2,144.58,144.05,144.34,22388.0,143.7107,144.0894,143.5612,143.8502,22388.0
2025-04-08 15:15:00,144.22,144.25,143.84,143.84,33312.0,143.7306,143.7605,143.3519,143.3519,33312.0
2025-04-08 15:20:00,143.92,144.34,143.86,144.31,28359.0,143.4316,143.8502,143.3718,143.8203,28359.0
2025-04-08 15:25:00,144.32,144.53,144.06,144.31,33731.0,143.8303,144.0396,143.5712,143.8203,33731.0
2025-04-08 15:30:00,144.31,144.31,143.79,143.79,22477.0,143.8203,143.8203,143.3021,143.3021,22477.0
2025-04-08 15:35:00,143.72,143.75,142.66,142.78,29526.0,143.2323,143.2622,142.1759,142.2955,29526.0
2025-04-08 15:40:00,142.76,143.36,142.71,142.74,32740.0,142.2756,142.8735,142.2257,142.2556,32740.0
2025-04-08 15:45:00,142.74,143.06,142.39,142.39,48957.0,142.2556,142.5746,141.9068,141.9068,48957.0
2025-04-08 15:50:00,142.46,143.84,142.45,143.83,53382.0,141.9766,143.3519,141.9666,143.3419,53382.0
2025-04-08 15:55:00,143.7,144.57,143.35,144.37,170777.0,143.2124,144.0794,142.8636,143.8801,170777.0
2025-04-09 09:30:00,141.16,141.31,140.0,140.28,83134.0,140.681,140.8305,139.5249,139.804,83134.0
2025-04-09 09:35:00,140.25,142.12,139.7,141.68,76563.0,139.7741,141.6377,139.226,141.1992,76563.0
2025-04-09 09:40:00,141.94,143.19,141.56,141.56,20268.0,141.4584,142.7041,141.0796,141.0796,20268.0
2025-04-09 09:45:00,141.75,142.56,141.47,142.37,31048.0,141.269,142.0763,140.99,141.8869,31048.0
2025-04-09 09:50:00,142.76,143.05,142.47,143.05,21639.0,142.2756,142.5646,141.9866,142.5646,21639.0
2025-04-09 09:55:00,143.1,143.46,142.77,142.84,15038.0,142.6144,142.9732,142.2855,142.3553,15038.0
2025-04-09 10:00:00,142.75,143.94,142.73,143.65,33256.0,142.2656,143.4516,142.2457,143.1626,33256.0
2025-04-09 10:05:00,143.75,143.75,142.99,143.0,24282.0,143.2622,143.2622,142.5048,142.5148,24282.0
2025-04-09 10:10:00,143.08,143.4,142.9,142.92,16727.0,142.5945,142.9134,142.4151,142.435,16727.0
2025-04-09 10:15:00,143.04,143.23,142.69,142.87,26547.0,142.5546,142.744,142.2058,142.3852,26547.0
2025-04-09 10:20:00,142.85,142.93,142.16,142.6,18243.0,142.3653,142.445,141.6776,142.1161,18243.0
2025-04-09 10:25:00,142.61,143.0,142.47,142.8,63288.0,142.1261,142.5148,141.9866,142.3154,63288.0
2025-04-09 10:30:00,142.74,143.11,142.26,142.86,19018.0,142.2556,142.6244,141.7773,142.3752,19018.0
2025-04-09 10:35:00,142.89,142.89,141.63,141.73,16197.0,142.4051,142.4051,141.1494,141.2491,16197.0
2025-04-09 10:40:00,141.77,141.91,141.51,141.53,27496.0,141.2889,141.4285,141.0298,141.0497,27496.0
2025-04-09 10:45:00,141.53,142.56,141.52,142.16,17480.0,141.0497,142.0763,141.0398,141.6776,17480.0
2025-04-09 10:50:00,142.17,142.28,141.08,141.55,17752.0,141.6876,141.7972,140.6013,141.0697,17752.0
2025-04-09 10:55:00,141.61,141.73,141.27,141.43,8627.0,141.1295,141.2491,140.7906,140.9501,8627.0
2025-04-09 11:00:00,141.42,141.58,141.17,141.56,23435.0,140.9401,141.0996,140.691,141.0796,23435.0
2025-04-09 11:05:00,141.42,141.98,141.42,141.5,10199.0,140.9401,141.4982,140.9401,141.0199,10199.0
2025-04-09 11:10:00,141.62,141.87,141.44,141.62,9174.0,141.1394,141.3886,140.9601,141.1394,9174.0
2025-04-09 11:15:00,141.68,142.05,141.49,141.78,29597.0,141.1992,141.568,141.0099,141.2989,29597.0
2025-04-09 11:20:00,141.97,142.29,141.82,141.97,48505.0,141.4883,141.8072,141.3388,141.4883,48505.0
2025-04-09 11:25:00,141.88,142.12,141.74,141.76,16039.0,141.3986,141.6377,141.259,141.279,16039.0
2025-04-09 11:30:00,142.0,142.4,141.64,141.72,26477.0,141.5182,141.9168,141.1594,141.2391,26477.0
2025-04-09 11:35:00,141.6,141.95,141.33,141.61,14760.0,141.1195,141.4683,140.8504,141.1295,14760.0
2025-04-09 11:40:00,141.7,141.78,141.46,141.64,13757.0,141.2192,141.2989,140.98,141.1594,13757.0
2025-04-09 11:45:00,141.61,142.04,141.48,141.74,25506.0,141.1295,141.558,140.9999,141.259,25506.0
2025-04-09 11:50:00,141.77,142.04,141.58,141.67,12826.0,141.2889,141.558,141.0996,141.1893,12826.0
2025-04-09 11:55:00,141.75,141.75,141.07,141.2,10781.0,141.269,141.269,140.5913,140.7209,10781.0
2025-04-09 12:00:00,141.22,141.44,140.99,141.12,22983.0,140.7408,140.9601,140.5116,140.6411,22983.0
2025-04-09 12:05:00,141.12,141.73,141.09,141.64,16622.0,140.6411,141.2491,140.6112,141.1594,16622.0
2025-04-09 12:10:00,141.71,142.54,141.71,142.4,18121.0,141.2291,142.0563,141.2291,141.9168,18121.0
2025-04-09 12:15:00,142.4,142.86,142.26,142.63,9813.0,141.9168,142.3752,141.7773,142.146,9813.0
2025-04-09 12:20:00,142.68,143.06,142.6,142.82,8085.0,142.1958,142.5746,142.1161,142.3354,8085.0
2025-04-09 12:25:00,142.72,142.8,142.4,142.41,8253.0,142.2357,142.3154,141.9168,141.9268,8253.0
2025-04-09 12:30:00,142.4,142.6,142.23,142.41,18746.0,141.9168,142.1161,141.7474,141.9268,18746.0
2025-04-09 12:35:00,142.35,142.62,142.19,142.62,12790.0,141.867,142.1361,141.7075,142.1361,12790.0
2025-04-09 12:40:00,142.52,142.56,142.38,142.52,5712.0,142.0364,142.0763,141.8969,142.0364,5712.0
2025-04-09 12:45:00,142.52,142.86,142.38,142.66,11913.0,142.0364,142.3752,141.8969,142.1759,11913.0
2025-04-09 12:50:00,142.88,143.0,142.59,142.92,20997.0,142.3952,142.5148,142.1062,142.435,20997.0
2025-04-09 12:55:00,142.84,143.17,142.74,142.86,17106.0,142.3553,142.6842,142.2556,142.3752,17106.0
2025-04-09 13:00:00,142.89,144.0,142.79,143.87,22188.0,142.4051,143.5114,142.3055,143.3818,22188.0
2025-04-09 13:05:00,143.75,144.0,142.73,142.78,10219.0,143.2622,143.5114,142.2457,142.2955,10219.0
2025-04-09 13:10:00,142.81,142.82,142.45,142.64,9633.0,142.3254,142.3354,141.9666,142.156,9633.0
2025-04-09 13:15:00,142.54,145.34,141.82,144.87,43318.0,142.0563,144.8468,141.3388,144.3784,43318.0
2025-04-09 13:20:00,144.95,147.62,144.46,147.56,68440.0,144.4581,147.1191,143.9698,147.0593,68440.0
2025-04-09 13:25:00,147.56,148.54,146.69,146.69,46450.0,147.0593,148.036,146.1922,146.1922,46450.0
2025-04-09 13:30:00,146.87,149.34,146.41,149.18,44548.0,146.3716,148.8332,145.9132,148.6738,44548.0
2025-04-09 13:35:00,149.18,149.97,148.26,149.24,210087.0,148.6738,149.4611,147.7569,148.7336,210087.0
2025-04-09 13:40:00,149.25,149.25,147.68,148.31,41807.0,148.7436,148.7436,147.1789,147.8067,41807.0
2025-04-09 13:45:00,148.5,150.6,148.36,149.92,42706.0,147.9961,150.089,147.8566,149.4113,42706.0
2025-04-09 13:50:00,149.91,150.67,149.44,150.25,34204.0,149.4013,150.1587,148.9329,149.7402,34204.0
2025-04-09 13:55:00,150.25,151.22,149.72,150.91,13837.0,149.7402,150.7069,149.212,150.3979,13837.0
2025-04-09 14:00:00,151.0,151.83,150.58,151.37,43565.0,150.4876,151.3148,150.069,150.8564,43565.0
2025-04-09 14:05:00,151.37,151.78,150.81,151.36,91238.0,150.8564,151.265,150.2983,150.8464,91238.0
2025-04-09 14:10:00,151.25,151.82,150.54,150.71,55721.0,150.7368,151.3048,150.0292,150.1986,55721.0
2025-04-09 14:15:00,150.71,152.09,150.67,151.1,32418.0,150.1986,151.5739,150.1587,150.5873,32418.0
2025-04-09 14:20:00,151.18,151.63,150.37,151.42,21715.0,150.667,151.1155,149.8598,150.9062,21715.0
2025-04-09 14:25:00,151.42,151.98,150.77,151.33,47234.0,150.9062,151.4643,150.2584,150.8165,47234.0
2025-04-09 14:30:00,151.29,151.92,150.66,150.88,18778.0,150.7766,151.4045,150.1488,150.368,18778.0
2025-04-09 14:35:00,150.88,151.87,150.5,151.6,39594.0,150.368,151.3547,149.9893,151.0856,39594.0
2025-04-09 14:40:00,151.6,151.75,149.92,150.25,30923.0,151.0856,151.2351,149.4113,149.7402,30923.0
2025-04-09 14:45:00,150.48,150.72,149.93,150.46,20005.0,149.9694,150.2086,149.4212,149.9494,20005.0
2025-04-09 14:50:00,150.46,151.08,150.02,150.38,25921.0,149.9494,150.5673,149.5109,149.8697,25921.0
2025-04-09 14:55:00,150.38,150.93,149.9,149.9,38907.0,149.8697,150.4179,149.3913,149.3913,38907.0
2025-04-09 15:00:00,149.97,151.21,149.59,150.98,39973.0,149.4611,150.6969,149.0824,150.4677,39973.0
2025-04-09 15:05:00,150.97,151.52,150.84,150.91,24729.0,150.4577,151.0059,150.3282,150.3979,24729.0
2025-04-09 15:10:00,150.88,151.56,150.79,151.26,37741.0,150.368,151.0457,150.2783,150.7467,37741.0
2025-04-09 15:15:00,151.41,151.55,150.77,151.1,30525.0,150.8962,151.0357,150.2584,150.5873,30525.0
2025-04-09 15:20:00,151.1,151.32,150.88,151.24,63297.0,150.5873,150.8065,150.368,150.7268,63297.0
2025-04-09 15:25:00,151.24,152.27,151.0,151.74,77344.0,150.7268,151.7533,150.4876,151.2251,77344.0
2025-04-09 15:30:00,151.75,152.5,151.58,151.89,38830.0,151.2351,151.9825,151.0656,151.3746,38830.0
2025-04-09 15:35:00,151.72,152.23,151.4,151.72,33161.0,151.2052,151.7134,150.8863,151.2052,33161.0
2025-04-09 15:40:00,151.71,151.98,151.55,151.75,34420.0,151.1952,151.4643,151.0357,151.2351,34420.0
2025-04-09 15:45:00,151.78,152.74,151.77,152.44,73993.0,151.265,152.2217,151.255,151.9227,73993.0
2025-04-09 15:50:00,152.54,154.29,152.54,153.33,139350.0,152.0224,153.7665,152.0224,152.8097,139350.0
2025-04-09 15:55:00,153.41,153.95,152.92,153.46,267248.0,152.8894,153.4276,152.4011,152.9393,267248.0
2025-04-10 09:30:00,152.64,152.64,149.68,149.69,90008.0,152.122,152.122,149.1721,149.1821,90008.0
2025-04-10 09:35:00,150.15,150.15,147.7,148.39,9283.0,149.6405,149.6405,147.1988,147.8865,9283.0
2025-04-10 09:40:00,148.25,148.37,147.42,148.16,23947.0,147.7469,147.8665,146.9198,147.6573,23947.0
2025-04-10 09:45:00,148.0,149.58,147.87,149.13,58282.0,147.4978,149.0724,147.3682,148.624,58282.0
2025-04-10 09:50:00,149.13,149.45,148.35,149.06,21965.0,148.624,148.9429,147.8466,148.5542,21965.0
2025-04-10 09:55:00,149.08,149.16,148.4,148.64,6906.0,148.5741,148.6539,147.8964,148.1356,6906.0
2025-04-10 10:00:00,148.63,148.93,147.6,148.09,35600.0,148.1257,148.4246,147.0992,147.5875,35600.0
2025-04-10 10:05:00,148.09,148.41,147.69,148.34,14541.0,147.5875,147.9064,147.1888,147.8366,14541.0
2025-04-10 10:10:00,148.34,148.49,147.85,148.43,23331.0,147.8366,147.9861,147.3483,147.9263,23331.0
2025-04-10 10:15:00,148.53,148.55,148.02,148.22,14517.0,148.026,148.0459,147.5177,147.717,14517.0
2025-04-10 10:20:00,148.22,148.77,148.17,148.62,13733.0,147.717,148.2652,147.6672,148.1157,13733.0
2025-04-10 10:25:00,148.79,148.99,148.16,148.31,11835.0,148.2851,148.4844,147.6573,147.8067,11835.0
2025-04-10 10:30:00,148.47,148.7,148.14,148.39,55282.0,147.9662,148.1954,147.6373,147.8865,55282.0
2025-04-10 10:35:00,148.39,148.75,148.14,148.14,7988.0,147.8865,148.2452,147.6373,147.6373,7988.0
2025-04-10 10:40:00,148.26,148.36,147.88,148.21,9877.0,147.7569,147.8566,147.3782,147.7071,9877.0
2025-04-10 10:45:00,148.08,148.08,147.18,147.49,16531.0,147.5775,147.5775,146.6806,146.9895,16531.0
2025-04-10 10:50:00,147.54,147.63,146.93,147.05,44981.0,147.0394,147.129,146.4314,146.551,44981.0
2025-04-10 10:55:00,147.0,147.18,146.68,146.78,35193.0,146.5012,146.6806,146.1823,146.2819,35193.0
2025-04-10 11:00:00,146.78,147.01,146.6,146.74,19661.0,146.2819,146.5112,146.1025,146.2421,19661.0
2025-04-10 11:05:00,146.73,146.94,146.25,146.64,14484.0,146.2321,146.4414,145.7537,146.1424,14484.0
2025-04-10 11:10:00,146.61,146.61,145.85,145.87,8603.0,146.1125,146.1125,145.3551,145.375,8603.0
2025-04-10 11:15:00,145.94,146.12,145.74,145.74,33551.0,145.4448,145.6242,145.2455,145.2455,33551.0
2025-04-10 11:20:00,145.72,145.89,145.54,145.54,10372.0,145.2255,145.395,145.0461,145.0461,10372.0
2025-04-10 11:25:00,145.69,145.86,145.46,145.6,10603.0,145.1956,145.3651,144.9664,145.1059,10603.0
2025-04-10 11:30:00,145.61,145.72,145.14,145.3,11669.0,145.1159,145.2255,144.6475,144.807,11669.0
2025-04-10 11:35:00,145.23,145.23,144.73,144.88,11662.0,144.7372,144.7372,144.2389,144.3884,11662.0
2025-04-10 11:40:00,144.75,144.93,144.15,144.28,15110.0,144.2588,144.4382,143.6609,143.7904,15110.0
2025-04-10 11:45:00,144.18,144.53,144.15,144.31,12268.0,143.6908,144.0396,143.6609,143.8203,12268.0
2025-04-10 11:50:00,144.37,145.01,144.24,144.96,20376.0,143.8801,144.5179,143.7506,144.4681,20376.0
2025-04-10 11:55:00,144.96,145.27,144.06,144.26,23993.0,144.4681,144.7771,143.5712,143.7705,23993.0
2025-04-10 12:00:00,144.25,144.5,143.6,143.83,9214.0,143.7605,144.0097,143.1127,143.3419,9214.0
2025-04-10 12:05:00,143.83,144.31,143.6,144.2,9686.0,143.3419,143.8203,143.1127,143.7107,9686.0
2025-04-10 12:10:00,144.13,144.13,143.53,143.53,13013.0,143.6409,143.6409,143.043,143.043,13013.0
2025-04-10 12:15:00,143.53,143.78,143.16,143.16,7972.0,143.043,143.2921,142.6742,142.6742,7972.0
2025-04-10 12:20:00,143.36,143.36,142.04,142.9,9608.0,142.8735,142.8735,141.558,142.4151,9608.0
2025-04-10 12:25:00,142.82,143.28,142.32,142.92,21374.0,142.3354,142.7938,141.8371,142.435,21374.0
2025-04-10 12:30:00,142.87,144.17,142.87,144.03,20580.0,142.3852,143.6808,142.3852,143.5413,20580.0
2025-04-10 12:35:00,144.2,144.68,143.81,144.6,12103.0,143.7107,144.1891,143.322,144.1093,12103.0
2025-04-10 12:40:00,144.59,144.76,144.1,144.51,50641.0,144.0994,144.2688,143.611,144.0196,50641.0
2025-04-10 12:45:00,144.42,144.99,144.09,144.89,36130.0,143.9299,144.498,143.6011,144.3983,36130.0
2025-04-10 12:50:00,144.89,145.57,144.89,145.18,31983.0,144.3983,145.076,144.3983,144.6874,31983.0
2025-04-10 12:55:00,145.21,145.34,144.87,145.09,8006.0,144.7173,144.8468,144.3784,144.5977,8006.0
2025-04-10 13:00:00,145.17,146.42,145.08,145.59,14851.0,144.6774,145.9232,144.5877,145.096,14851.0
2025-04-10 13:05:00,145.26,145.52,144.21,144.41,12129.0,144.7671,145.0262,143.7207,143.92,12129.0
2025-04-10 13:10:00,144.38,144.38,143.2,143.28,8054.0,143.8901,143.8901,142.7141,142.7938,8054.0
2025-04-10 13:15:00,143.14,143.8,143.01,143.79,15548.0,142.6543,143.312,142.5247,143.3021,15548.0
2025-04-10 13:20:00,143.87,144.07,143.32,143.97,18393.0,143.3818,143.5811,142.8337,143.4815,18393.0
2025-04-10 13:25:00,143.89,144.76,143.84,144.73,17204.0,143.4017,144.2688,143.3519,144.2389,17204.0
2025-04-10 13:30:00,144.57,144.89,144.32,144.6,9320.0,144.0794,144.3983,143.8303,144.1093,9320.0
2025-04-10 13:35:00,144.6,145.05,144.29,144.33,10846.0,144.1093,144.5578,143.8004,143.8402,10846.0
2025-04-10 13:40:00,144.46,145.69,144.41,145.33,10144.0,143.9698,145.1956,143.92,144.8369,10144.0
2025-04-10 13:45:00,145.26,146.26,145.26,145.53,11543.0,144.7671,145.7637,144.7671,145.0362,11543.0
2025-04-10 13:50:00,145.67,146.04,145.1,145.68,13225.0,145.1757,145.5444,144.6076,145.1857,13225.0
2025-04-10 13:55:00,145.73,146.15,145.62,145.62,9472.0,145.2355,145.6541,145.1259,145.1259,9472.0
2025-04-10 14:00:00,145.71,146.4,145.42,146.13,16931.0,145.2156,145.9032,144.9265,145.6341,16931.0
2025-04-10 14:05:00,146.26,146.52,145.41,145.41,46021.0,145.7637,146.0228,144.9166,144.9166,46021.0
2025-04-10 14:10:00,145.63,145.64,144.79,144.86,10578.0,145.1358,145.1458,144.2987,144.3684,10578.0
2025-04-10 14:15:00,144.82,145.81,144.82,145.62,14171.0,144.3286,145.3152,144.3286,145.1259,14171.0
2025-04-10 14:20:00,145.79,146.75,145.74,146.67,31602.0,145.2953,146.252,145.2455,146.1723,31602.0
2025-04-10 14:25:00,146.54,147.12,146.21,146.86,15973.0,146.0427,146.6208,145.7139,146.3617,15973.0
2025-04-10 14:30:00,147.06,147.4,146.71,146.71,12839.0,146.561,146.8998,146.2122,146.2122,12839.0
2025-04-10 14:35:00,146.78,146.78,146.32,146.61,11328.0,146.2819,146.2819,145.8235,146.1125,11328.0
2025-04-10 14:40:00,146.64,147.41,146.64,147.23,10206.0,146.1424,146.9098,146.1424,146.7304,10206.0
2025-04-10 14:45:00,147.22,147.32,146.25,146.63,12509.0,146.7204,146.8201,145.7537,146.1324,12509.0
2025-04-10 14:50:00,146.66,146.9,146.28,146.28,14677.0,146.1623,146.4015,145.7836,145.7836,14677.0
2025-04-10 14:55:00,146.04,146.87,145.99,146.69,10806.0,145.5444,146.3716,145.4946,146.1922,10806.0
2025-04-10 15:00:00,146.52,147.71,146.38,147.19,15672.0,146.0228,147.2088,145.8833,146.6905,15672.0
2025-04-10 15:05:00,147.33,147.57,146.09,146.11,24805.0,146.8301,147.0693,145.5943,145.6142,24805.0
2025-04-10 15:10:00,146.22,146.57,146.09,146.42,20621.0,145.7238,146.0726,145.5943,145.9232,20621.0
2025-04-10 15:15:00,146.56,147.26,146.35,147.25,14206.0,146.0627,146.7603,145.8534,146.7503,14206.0
2025-04-10 15:20:00,147.08,147.7,146.76,147.07,14104.0,146.5809,147.1988,146.262,146.571,14104.0
2025-04-10 15:25:00,146.97,147.27,146.18,146.28,17232.0,146.4713,146.7703,145.684,145.7836,17232.0
2025-04-10 15:30:00,146.28,146.94,146.09,146.31,29499.0,145.7836,146.4414,145.5943,145.8135,29499.0
2025-04-10 15:35:00,146.24,146.33,145.74,145.86,23162.0,145.7438,145.8335,145.2455,145.3651,23162.0
2025-04-10 15:40:00,145.97,146.25,145.05,145.16,41473.0,145.4747,145.7537,144.5578,144.6674,41473.0
2025-04-10 15:45:00,145.28,146.3,145.15,145.8,35228.0,144.787,145.8036,144.6575,145.3053,35228.0
2025-04-10 15:50:00,145.68,146.73,145.59,146.48,57599.0,145.1857,146.2321,145.096,145.983,57599.0
2025-04-10 15:55:00,146.37,147.1,146.02,146.94,108577.0,145.8733,146.6008,145.5245,146.4414,108577.0
2025-04-11 09:30:00,146.64,147.33,144.8,146.02,51654.0,146.1424,146.8301,144.3087,145.5245,51654.0
2025-04-11 09:35:00,146.02,146.31,144.97,146.05,13574.0,145.5245,145.8135,144.4781,145.5544,13574.0
2025-04-11 09:40:00,145.94,146.09,145.22,145.89,12819.0,145.4448,145.5943,144.7272,145.395,12819.0
2025-04-11 09:45:00,145.89,147.27,145.88,147.25,15482.0,145.395,146.7703,145.385,146.7503,15482.0
2025-04-11 09:50:00,147.2,147.54,146.86,147.47,17078.0,146.7005,147.0394,146.3617,146.9696,17078.0
2025-04-11 09:55:00,147.53,147.54,146.67,146.84,17588.0,147.0294,147.0394,146.1723,146.3417,17588.0
2025-04-11 10:00:00,146.83,146.98,146.12,146.88,14726.0,146.3318,146.4813,145.6242,146.3816,14726.0
2025-04-11 10:05:00,146.87,147.63,146.77,147.56,12748.0,146.3716,147.129,146.272,147.0593,12748.0
2025-04-11 10:10:00,147.7,147.94,147.0,147.88,13814.0,147.1988,147.438,146.5012,147.3782,13814.0
2025-04-11 10:15:00,147.88,147.88,146.89,146.91,15745.0,147.3782,147.3782,146.3916,146.4115,15745.0
2025-04-11 10:20:00,146.95,147.11,146.1,146.28,9883.0,146.4514,146.6108,145.6042,145.7836,9883.0
2025-04-11 10:25:00,146.38,146.55,145.89,145.92,7515.0,145.8833,146.0527,145.395,145.4249,7515.0
2025-04-11 10:30:00,145.88,146.75,145.88,146.62,17571.0,145.385,146.252,145.385,146.1225,17571.0
2025-04-11 10:35:00,146.6,146.94,146.32,146.47,22600.0,146.1025,146.4414,145.8235,145.973,22600.0
2025-04-11 10:40:00,146.4,146.41,146.03,146.36,12845.0,145.9032,145.9132,145.5345,145.8634,12845.0
2025-04-11 10:45:00,146.36,146.5,145.92,146.36,25094.0,145.8634,146.0029,145.4249,145.8634,25094.0
2025-04-11 10:50:00,146.39,146.39,145.86,145.88,7519.0,145.8933,145.8933,145.3651,145.385,7519.0
2025-04-11 10:55:00,145.9,146.17,145.42,145.63,14401.0,145.4049,145.674,144.9265,145.1358,14401.0
2025-04-11 11:00:00,145.56,146.79,145.54,145.86,15641.0,145.0661,146.2919,145.0461,145.3651,15641.0
2025-04-11 11:05:00,145.78,146.08,145.65,145.9,19015.0,145.2853,145.5843,145.1558,145.4049,19015.0
2025-04-11 11:10:00,145.9,146.11,145.62,145.7,14870.0,145.4049,145.6142,145.1259,145.2056,14870.0
2025-04-11 11:15:00,145.57,145.79,145.48,145.74,18017.0,145.076,145.2953,144.9863,145.2455,18017.0
2025-04-11 11:20:00,145.78,146.01,145.45,145.59,14895.0,145.2853,145.5145,144.9564,145.096,14895.0
2025-04-11 11:25:00,145.59,145.98,145.34,145.77,10912.0,145.096,145.4846,144.8468,145.2754,10912.0
2025-04-11 11:30:00,145.71,146.15,145.71,145.99,7667.0,145.2156,145.6541,145.2156,145.4946,7667.0
2025-04-11 11:35:00,145.99,146.59,145.84,146.46,7709.0,145.4946,146.0926,145.3451,145.963,7709.0
2025-04-11 11:40:00,146.52,146.58,146.19,146.48,7050.0,146.0228,146.0826,145.6939,145.983,7050.0
2025-04-11 11:45:00,146.43,146.67,146.33,146.53,7236.0,145.9331,146.1723,145.8335,146.0328,7236.0
2025-04-11 11:50:00,146.46,146.68,146.34,146.51,6885.0,145.963,146.1823,145.8434,146.0129,6885.0
2025-04-11 11:55:00,146.55,146.83,146.42,146.58,11861.0,146.0527,146.3318,145.9232,146.0826,11861.0
2025-04-11 12:00:00,146.69,146.7,146.35,146.57,12972.0,146.1922,146.2022,145.8534,146.0726,12972.0
2025-04-11 12:05:00,146.62,146.9,146.56,146.69,8266.0,146.1225,146.4015,146.0627,146.1922,8266.0
2025-04-11 12:10:00,146.7,147.18,146.7,146.95,8771.0,146.2022,146.6806,146.2022,146.4514,8771.0
2025-04-11 12:15:00,147.12,147.52,147.06,147.37,7805.0,146.6208,147.0194,146.561,146.8699,7805.0
2025-04-11 12:20:00,147.41,147.47,147.27,147.27,7163.0,146.9098,146.9696,146.7703,146.7703,7163.0
2025-04-11 12:25:00,147.22,147.37,147.05,147.18,8233.0,146.7204,146.8699,146.551,146.6806,8233.0
2025-04-11 12:30:00,147.23,147.86,147.21,147.65,10961.0,146.7304,147.3583,146.7105,147.149,10961.0
2025-04-11 12:35:00,147.74,148.41,147.74,148.11,11538.0,147.2387,147.9064,147.2387,147.6074,11538.0
2025-04-11 12:40:00,148.25,148.5,148.11,148.44,3591.0,147.7469,147.9961,147.6074,147.9363,3591.0
2025-04-11 12:45:00,148.39,148.54,148.08,148.42,17295.0,147.8865,148.036,147.5775,147.9164,17295.0
2025-04-11 12:50:00,148.33,148.54,148.09,148.54,18432.0,147.8267,148.036,147.5875,148.036,18432.0
2025-04-11 12:55:00,148.5,148.72,148.34,148.42,8778.0,147.9961,148.2154,147.8366,147.9164,8778.0
2025-04-11 13:00:00,148.42,148.69,148.22,148.66,9185.0,147.9164,148.1855,147.717,148.1556,9185.0
2025-04-11 13:05:00,148.61,148.87,148.25,148.28,11242.0,148.1057,148.3648,147.7469,147.7768,11242.0
2025-04-11 13:10:00,148.33,148.33,147.88,148.08,8375.0,147.8267,147.8267,147.3782,147.5775,8375.0
2025-04-11 13:15:00,148.09,148.18,147.55,147.72,8832.0,147.5875,147.6772,147.0493,147.2187,8832.0
2025-04-11 13:20:00,147.72,148.31,147.57,147.99,15940.0,147.2187,147.8067,147.0693,147.4878,15940.0
2025-04-11 13:25:00,147.89,147.9,147.47,147.59,13698.0,147.3882,147.3981,146.9696,147.0892,13698.0
2025-04-11 13:30:00,147.59,147.84,147.5,147.64,15694.0,147.0892,147.3383,146.9995,147.139,15694.0
2025-04-11 13:35:00,147.64,148.52,147.63,148.4,16311.0,147.139,148.016,147.129,147.8964,16311.0
2025-04-11 13:40:00,148.57,149.51,148.57,149.32,13727.0,148.0659,149.0027,148.0659,148.8133,13727.0
2025-04-11 13:45:00,149.14,149.46,148.69,148.92,12435.0,148.6339,148.9528,148.1855,148.4147,12435.0
2025-04-11 13:50:00,148.77,149.42,148.77,149.41,5088.0,148.2652,148.913,148.2652,148.903,5088.0
2025-04-11 13:55:00,149.26,149.27,148.61,148.73,4834.0,148.7535,148.7635,148.1057,148.2253,4834.0
2025-04-11 14:00:00,148.74,149.01,148.63,148.93,20009.0,148.2353,148.5044,148.1257,148.4246,20009.0
2025-04-11 14:05:00,148.93,148.93,148.67,148.85,6415.0,148.4246,148.4246,148.1655,148.3449,6415.0
2025-04-11 14:10:00,148.69,148.83,148.54,148.72,5087.0,148.1855,148.325,148.036,148.2154,5087.0
2025-04-11 14:15:00,148.81,148.83,148.41,148.49,6870.0,148.305,148.325,147.9064,147.9861,6870.0
2025-04-11 14:20:00,148.49,148.55,148.25,148.34,10063.0,147.9861,148.0459,147.7469,147.8366,10063.0
2025-04-11 14:25:00,148.41,148.52,148.15,148.52,7036.0,147.9064,148.016,147.6473,148.016,7036.0
2025-04-11 14:30:00,148.58,148.63,148.39,148.45,9731.0,148.0758,148.1257,147.8865,147.9463,9731.0
2025-04-11 14:35:00,148.49,148.82,148.36,148.62,14769.0,147.9861,148.315,147.8566,148.1157,14769.0
2025-04-11 14:40:00,148.69,148.85,148.52,148.79,7550.0,148.1855,148.3449,148.016,148.2851,7550.0
2025-04-11 14:45:00,148.8,149.0,148.66,148.86,15925.0,148.2951,148.4944,148.1556,148.3549,15925.0
2025-04-11 14:50:00,148.93,149.09,148.57,148.91,11812.0,148.4246,148.5841,148.0659,148.4047,11812.0
2025-04-11 14:55:00,148.8,148.86,148.22,148.22,7367.0,148.2951,148.3549,147.717,147.717,7367.0
2025-04-11 15:00:00,148.36,149.04,148.28,148.73,17305.0,147.8566,148.5343,147.7768,148.2253,17305.0
2025-04-11 15:05:00,148.72,149.11,148.64,148.85,18457.0,148.2154,148.604,148.1356,148.3449,18457.0
2025-04-11 15:10:00,149.0,149.47,148.85,149.4,27170.0,148.4944,148.9628,148.3449,148.893,27170.0
2025-04-11 15:15:00,149.35,149.35,148.88,149.14,28996.0,148.8432,148.8432,148.3748,148.6339,28996.0
2025-04-11 15:20:00,149.12,149.48,149.04,149.14,11153.0,148.614,148.9728,148.5343,148.6339,11153.0
2025-04-11 15:25:00,149.13,149.53,149.0,149.31,36205.0,148.624,149.0226,148.4944,148.8033,36205.0
2025-04-11 15:30:00,149.26,149.7,149.07,149.7,37341.0,148.7535,149.192,148.5642,149.192,37341.0
2025-04-11 15:35:00,149.65,149.68,149.05,149.41,25671.0,149.1422,149.1721,148.5442,148.903,25671.0
2025-04-11 15:40:00,149.43,149.61,149.31,149.55,24982.0,148.9229,149.1023,148.8033,149.0425,24982.0
2025-04-11 15:45:00,149.49,149.59,149.17,149.17,28327.0,148.9827,149.0824,148.6638,148.6638,28327.0
2025-04-11 15:50:00,149.14,149.74,149.13,149.38,46821.0,148.6339,149.2319,148.624,148.8731,46821.0
2025-04-11 15:55:00,149.38,149.73,149.34,149.4,234704.0,148.8731,149.2219,148.8332,148.893,234704.0
2025-04-14 09:30:00,151.46,152.33,149.5,150.48,51379.0,150.9461,151.8131,148.9927,149.9694,51379.0
2025-04-14 09:35:00,150.19,150.8,150.1,150.25,13933.0,149.6804,150.2883,149.5907,149.7402,13933.0
2025-04-14 09:40:00,150.32,150.68,150.02,150.57,12773.0,149.8099,150.1687,149.5109,150.0591,12773.0
2025-04-14 09:45:00,150.31,150.96,149.69,150.23,54449.0,149.8,150.4478,149.1821,149.7202,54449.0
2025-04-14 09:50:00,150.22,150.55,149.55,149.85,13807.0,149.7103,150.0391,149.0425,149.3415,13807.0
2025-04-14 09:55:00,149.96,150.01,148.41,148.48,42453.0,149.4511,149.501,147.9064,147.9762,42453.0
2025-04-14 10:00:00,148.59,149.45,147.94,149.02,60965.0,148.0858,148.9429,147.438,148.5143,60965.0
2025-04-14 10:05:00,149.15,149.42,149.05,149.22,33598.0,148.6439,148.913,148.5442,148.7137,33598.0
2025-04-14 10:10:00,149.15,149.57,149.1,149.3,31551.0,148.6439,149.0625,148.5941,148.7934,31551.0
2025-04-14 10:15:00,149.23,149.26,148.49,148.69,19082.0,148.7236,148.7535,147.9861,148.1855,19082.0
2025-04-14 10:20:00,148.87,149.16,148.68,148.9,9909.0,148.3648,148.6539,148.1755,148.3947,9909.0
2025-04-14 10:25:00,148.97,149.63,148.88,149.44,9547.0,148.4645,149.1223,148.3748,148.9329,9547.0
2025-04-14 10:30:00,149.56,150.28,149.44,150.18,16465.0,149.0525,149.7701,148.9329,149.6704,16465.0
2025-04-14 10:35:00,150.23,150.3,149.84,149.87,14514.0,149.7202,149.79,149.3316,149.3614,14514.0
2025-04-14 10:40:00,149.98,149.98,149.51,149.62,19147.0,149.4711,149.4711,149.0027,149.1123,19147.0
2025-04-14 10:45:00,149.59,150.72,149.59,150.53,34080.0,149.0824,150.2086,149.0824,150.0192,34080.0
2025-04-14 10:50:00,150.53,150.79,150.39,150.77,16482.0,150.0192,150.2783,149.8797,150.2584,16482.0
2025-04-14 10:55:00,150.77,151.09,150.71,150.85,24952.0,150.2584,150.5773,150.1986,150.3381,24952.0
2025-04-14 11:00:00,150.87,151.26,150.74,150.99,53983.0,150.3581,150.7467,150.2285,150.4776,53983.0
2025-04-14 11:05:00,151.01,151.22,150.77,151.08,13442.0,150.4976,150.7069,150.2584,150.5673,13442.0
2025-04-14 11:10:00,151.03,151.22,150.81,150.94,10782.0,150.5175,150.7069,150.2983,150.4278,10782.0
2025-04-14 11:15:00,150.94,151.36,150.9,151.29,24942.0,150.4278,150.8464,150.388,150.7766,24942.0
2025-04-14 11:20:00,151.41,151.62,151.19,151.24,28687.0,150.8962,151.1055,150.677,150.7268,28687.0
2025-04-14 11:25:00,151.17,151.28,150.75,150.99,48098.0,150.657,150.7667,150.2385,150.4776,48098.0
2025-04-14 11:30:00,150.86,151.21,150.86,150.94,19801.0,150.3481,150.6969,150.3481,150.4278,19801.0
2025-04-14 11:35:00,150.94,151.06,150.37,150.37,23581.0,150.4278,150.5474,149.8598,149.8598,23581.0
2025-04-14 11:40:00,150.26,150.67,150.16,150.54,13847.0,149.7501,150.1587,149.6505,150.0292,13847.0
2025-04-14 11:45:00,150.54,150.68,150.22,150.39,7846.0,150.0292,150.1687,149.7103,149.8797,7846.0
2025-04-14 11:50:00,150.42,150.42,150.18,150.38,6334.0,149.9096,149.9096,149.6704,149.8697,6334.0
2025-04-14 11:55:00,150.43,150.46,150.07,150.07,12004.0,149.9195,149.9494,149.5608,149.5608,12004.0
2025-04-14 12:00:00,150.05,150.12,149.81,149.99,13856.0,149.5408,149.6106,149.3017,149.481,13856.0
2025-04-14 12:05:00,149.96,150.0,149.69,149.69,10899.0,149.4511,149.491,149.1821,149.1821,10899.0
2025-04-14 12:10:00,149.81,149.81,149.04,149.68,16358.0,149.3017,149.3017,148.5343,149.1721,16358.0
2025-04-14 12:15:00,149.69,150.32,149.66,150.07,28189.0,149.1821,149.8099,149.1522,149.5608,28189.0
2025-04-14 12:20:00,150.14,150.32,149.89,150.0,21543.0,149.6305,149.8099,149.3814,149.491,21543.0
2025-04-14 12:25:00,150.0,150.01,149.55,149.8,14413.0,149.491,149.501,149.0425,149.2917,14413.0
2025-04-14 12:30:00,149.8,150.2,149.79,150.19,8229.0,149.2917,149.6903,149.2817,149.6804,8229.0
2025-04-14 12:35:00,150.19,150.2,149.79,149.83,15001.0,149.6804,149.6903,149.2817,149.3216,15001.0
2025-04-14 12:40:00,149.8,149.93,149.61,149.85,8930.0,149.2917,149.4212,149.1023,149.3415,8930.0
2025-04-14 12:45:00,149.85,150.07,149.82,149.93,9452.0,149.3415,149.5608,149.3116,149.4212,9452.0
2025-04-14 12:50:00,149.89,150.36,149.7,150.33,14815.0,149.3814,149.8498,149.192,149.8199,14815.0
2025-04-14 12:55:00,150.34,150.34,149.92,150.12,11921.0,149.8299,149.8299,149.4113,149.6106,11921.0
2025-04-14 13:00:00,150.19,151.11,149.9,149.94,20923.0,149.6804,150.5972,149.3913,149.4312,20923.0
2025-04-14 13:05:00,150.0,150.37,149.96,150.24,13840.0,149.491,149.8598,149.4511,149.7302,13840.0
2025-04-14 13:10:00,150.23,150.56,150.22,150.43,10481.0,149.7202,150.0491,149.7103,149.9195,10481.0
2025-04-14 13:15:00,150.46,150.46,150.07,150.32,10518.0,149.9494,149.9494,149.5608,149.8099,10518.0
2025-04-14 13:20:00,150.37,150.5,150.19,150.41,4464.0,149.8598,149.9893,149.6804,149.8996,4464.0
2025-04-14 13:25:00,150.39,150.63,150.27,150.37,17743.0,149.8797,150.1189,149.7601,149.8598,17743.0
2025-04-14 13:30:00,150.38,150.73,150.31,150.61,38558.0,149.8697,150.2185,149.8,150.0989,38558.0
2025-04-14 13:35:00,150.61,150.75,150.42,150.46,16553.0,150.0989,150.2385,149.9096,149.9494,16553.0
2025-04-14 13:40:00,150.46,150.68,150.3,150.36,9133.0,149.9494,150.1687,149.79,149.8498,9133.0
2025-04-14 13:45:00,150.36,150.46,150.1,150.34,8819.0,149.8498,149.9494,149.5907,149.8299,8819.0
2025-04-14 13:50:00,150.47,150.65,150.41,150.53,25043.0,149.9594,150.1388,149.8996,150.0192,25043.0
2025-04-14 13:55:00,150.52,150.54,150.3,150.49,12364.0,150.0092,150.0292,149.79,149.9793,12364.0
2025-04-14 14:00:00,150.49,150.83,150.49,150.83,8870.0,149.9793,150.3182,149.9793,150.3182,8870.0
2025-04-14 14:05:00,150.79,150.86,150.56,150.67,7076.0,150.2783,150.3481,150.0491,150.1587,7076.0
2025-04-14 14:10:00,150.57,150.64,150.4,150.49,5737.0,150.0591,150.1288,149.8897,149.9793,5737.0
2025-04-14 14:15:00,150.48,150.74,150.46,150.72,8711.0,149.9694,150.2285,149.9494,150.2086,8711.0
2025-04-14 14:20:00,150.76,150.94,150.57,150.94,11303.0,150.2484,150.4278,150.0591,150.4278,11303.0
2025-04-14 14:25:00,150.94,150.97,150.72,150.77,10957.0,150.4278,150.4577,150.2086,150.2584,10957.0
2025-04-14 14:30:00,150.81,151.06,150.74,151.06,13008.0,150.2983,150.5474,150.2285,150.5474,13008.0
2025-04-14 14:35:00,151.05,151.07,150.89,150.98,11657.0,150.5374,150.5574,150.378,150.4677,11657.0
2025-04-14 14:40:00,150.99,151.13,150.89,151.09,16180.0,150.4776,150.6172,150.378,150.5773,16180.0
2025-04-14 14:45:00,151.04,151.17,150.78,150.82,25530.0,150.5275,150.657,150.2684,150.3082,25530.0
2025-04-14 14:50:00,150.84,150.85,150.55,150.64,20576.0,150.3282,150.3381,150.0391,150.1288,20576.0
2025-04-14 14:55:00,150.63,150.85,150.45,150.76,31862.0,150.1189,150.3381,149.9395,150.2484,31862.0
2025-04-14 15:00:00,150.76,150.83,150.56,150.73,15520.0,150.2484,150.3182,150.0491,150.2185,15520.0
2025-04-14 15:05:00,150.73,151.02,150.65,150.67,30128.0,150.2185,150.5075,150.1388,150.1587,30128.0
2025-04-14 15:10:00,150.72,151.0,150.64,150.89,24450.0,150.2086,150.4876,150.1288,150.378,24450.0
2025-04-14 15:15:00,150.89,150.89,150.54,150.75,37243.0,150.378,150.378,150.0292,150.2385,37243.0
2025-04-14 15:20:00,150.67,150.97,150.6,150.91,22779.0,150.1587,150.4577,150.089,150.3979,22779.0
2025-04-14 15:25:00,150.91,151.03,150.65,150.65,30976.0,150.3979,150.5175,150.1388,150.1388,30976.0
2025-04-14 15:30:00,150.67,150.96,150.64,150.78,24901.0,150.1587,150.4478,150.1288,150.2684,24901.0
2025-04-14 15:35:00,150.8,150.88,150.59,150.66,18235.0,150.2883,150.368,150.079,150.1488,18235.0
2025-04-14 15:40:00,150.67,151.12,150.61,150.99,36963.0,150.1587,150.6072,150.0989,150.4776,36963.0
2025-04-14 15:45:00,150.93,150.99,150.59,150.71,32109.0,150.4179,150.4776,150.079,150.1986,32109.0
2025-04-14 15:50:00,150.73,150.95,150.31,150.78,44799.0,150.2185,150.4378,149.8,150.2684,44799.0
2025-04-14 15:55:00,150.73,150.82,150.43,150.82,174574.0,150.2185,150.3082,149.9195,150.3082,174574.0
2025-04-15 09:30:00,151.43,151.43,150.22,150.75,45810.0,150.9162,150.9162,149.7103,150.2385,45810.0
2025-04-15 09:35:00,150.75,151.46,150.28,151.3,15305.0,150.2385,150.9461,149.7701,150.7866,15305.0
2025-04-15 09:40:00,151.17,151.3,150.57,150.84,23368.0,150.657,150.7866,150.0591,150.3282,23368.0
2025-04-15 09:45:00,150.84,150.98,150.47,150.97,9674.0,150.3282,150.4677,149.9594,150.4577,9674.0
2025-04-15 09:50:00,150.88,150.99,150.49,150.65,7363.0,150.368,150.4776,149.9793,150.1388,7363.0
2025-04-15 09:55:00,150.67,150.76,150.08,150.31,18497.0,150.1587,150.2484,149.5707,149.8,18497.0
2025-04-15 10:00:00,150.3,150.94,150.19,150.83,12189.0,149.79,150.4278,149.6804,150.3182,12189.0
2025-04-15 10:05:00,150.83,151.06,150.65,150.65,7075.0,150.3182,150.5474,150.1388,150.1388,7075.0
2025-04-15 10:10:00,150.71,150.9,150.65,150.74,21026.0,150.1986,150.388,150.1388,150.2285,21026.0
2025-04-15 10:15:00,150.71,150.94,150.25,150.25,11176.0,150.1986,150.4278,149.7402,149.7402,11176.0
2025-04-15 10:20:00,150.25,150.3,149.75,149.78,28293.0,149.7402,149.79,149.2419,149.2718,28293.0
2025-04-15 10:25:00,149.78,150.01,149.77,149.8,8424.0,149.2718,149.501,149.2618,149.2917,8424.0
2025-04-15 10:30:00,149.83,149.93,149.68,149.75,10229.0,149.3216,149.4212,149.1721,149.2419,10229.0
2025-04-15 10:35:00,149.69,149.8,149.56,149.7,6643.0,149.1821,149.2917,149.0525,149.192,6643.0
2025-04-15 10:40:00,149.6,150.0,149.58,150.0,15245.0,149.0924,149.491,149.0724,149.491,15245.0
2025-04-15 10:45:00,149.89,150.12,149.68,150.02,19694.0,149.3814,149.6106,149.1721,149.5109,19694.0
2025-04-15 10:50:00,150.02,150.25,149.81,150.21,19099.0,149.5109,149.7402,149.3017,149.7003,19099.0
2025-04-15 10:55:00,150.18,150.32,150.08,150.08,6127.0,149.6704,149.8099,149.5707,149.5707,6127.0
2025-04-15 11:00:00,150.08,150.39,150.07,150.35,17236.0,149.5707,149.8797,149.5608,149.8398,17236.0
2025-04-15 11:05:00,150.39,150.47,150.25,150.36,6994.0,149.8797,149.9594,149.7402,149.8498,6994.0
2025-04-15 11:10:00,150.28,150.54,150.24,150.52,17128.0,149.7701,150.0292,149.7302,150.0092,17128.0
2025-04-15 11:15:00,150.56,150.61,150.39,150.54,11753.0,150.0491,150.0989,149.8797,150.0292,11753.0
2025-04-15 11:20:00,150.5,150.55,150.32,150.51,9031.0,149.9893,150.0391,149.8099,149.9993,9031.0
2025-04-15 11:25:00,150.5,150.51,149.99,149.99,11662.0,149.9893,149.9993,149.481,149.481,11662.0
2025-04-15 11:30:00,149.95,150.2,149.87,150.02,9195.0,149.4412,149.6903,149.3614,149.5109,9195.0
2025-04-15 11:35:00,149.94,150.06,149.76,149.84,4914.0,149.4312,149.5508,149.2518,149.3316,4914.0
2025-04-15 11:40:00,149.81,150.06,149.8,150.01,9422.0,149.3017,149.5508,149.2917,149.501,9422.0
2025-04-15 11:45:00,150.03,150.16,149.8,149.8,4378.0,149.5209,149.6505,149.2917,149.2917,4378.0
2025-04-15 11:50:00,149.93,150.0,149.73,149.97,6294.0,149.4212,149.491,149.2219,149.4611,6294.0
2025-04-15 11:55:00,149.95,150.08,149.87,150.05,20747.0,149.4412,149.5707,149.3614,149.5408,20747.0
2025-04-15 12:00:00,150.0,150.4,150.0,150.12,29435.0,149.491,149.8897,149.491,149.6106,29435.0
2025-04-15 12:05:00,150.11,150.17,149.94,150.08,9389.0,149.6006,149.6604,149.4312,149.5707,9389.0
2025-04-15 12:10:00,150.05,150.1,149.97,150.1,12839.0,149.5408,149.5907,149.4611,149.5907,12839.0
2025-04-15 12:15:00,150.11,150.11,149.82,149.84,11436.0,149.6006,149.6006,149.3116,149.3316,11436.0
2025-04-15 12:20:00,149.83,150.1,149.83,150.09,6292.0,149.3216,149.5907,149.3216,149.5807,6292.0
2025-04-15 12:25:00,150.09,150.3,149.92,149.98,15961.0,149.5807,149.79,149.4113,149.4711,15961.0
2025-04-15 12:30:00,149.99,150.06,149.96,150.06,4756.0,149.481,149.5508,149.4511,149.5508,4756.0
2025-04-15 12:35:00,149.95,150.0,149.74,149.74,10909.0,149.4412,149.491,149.2319,149.2319,10909.0
2025-04-15 12:40:00,149.75,149.78,149.62,149.7,10137.0,149.2419,149.2718,149.1123,149.192,10137.0
2025-04-15 12:45:00,149.72,149.88,149.69,149.74,9989.0,149.212,149.3714,149.1821,149.2319,9989.0
2025-04-15 12:50:00,149.73,149.73,149.48,149.49,3067.0,149.2219,149.2219,148.9728,148.9827,3067.0
2025-04-15 12:55:00,149.4,149.49,149.29,149.41,5298.0,148.893,148.9827,148.7834,148.903,5298.0
2025-04-15 13:00:00,149.42,149.7,149.31,149.7,6135.0,148.913,149.192,148.8033,149.192,6135.0
2025-04-15 13:05:00,149.54,149.56,149.4,149.44,9696.0,149.0326,149.0525,148.893,148.9329,9696.0
2025-04-15 13:10:00,149.47,149.66,149.44,149.46,11633.0,148.9628,149.1522,148.9329,148.9528,11633.0
2025-04-15 13:15:00,149.45,149.5,149.31,149.4,10391.0,148.9429,148.9927,148.8033,148.893,10391.0
2025-04-15 13:20:00,149.4,149.49,149.22,149.29,11825.0,148.893,148.9827,148.7137,148.7834,11825.0
2025-04-15 13:25:00,149.35,149.35,148.94,148.94,22054.0,148.8432,148.8432,148.4346,148.4346,22054.0
2025-04-15 13:30:00,148.97,149.23,148.95,149.09,10545.0,148.4645,148.7236,148.4446,148.5841,10545.0
2025-04-15 13:35:00,149.13,149.18,149.06,149.18,19188.0,148.624,148.6738,148.5542,148.6738,19188.0
2025-04-15 13:40:00,149.26,149.35,149.15,149.15,2465.0,148.7535,148.8432,148.6439,148.6439,2465.0
2025-04-15 13:45:00,149.16,149.18,148.94,149.03,14644.0,148.6539,148.6738,148.4346,148.5243,14644.0
2025-04-15 13:50:00,149.04,149.06,148.69,148.69,4072.0,148.5343,148.5542,148.1855,148.1855,4072.0
2025-04-15 13:55:00,148.69,148.83,148.58,148.8,11087.0,148.1855,148.325,148.0758,148.2951,11087.0
2025-04-15 14:00:00,148.84,148.84,148.62,148.63,5996.0,148.3349,148.3349,148.1157,148.1257,5996.0
2025-04-15 14:05:00,148.66,148.95,148.56,148.77,24959.0,148.1556,148.4446,148.0559,148.2652,24959.0
2025-04-15 14:10:00,148.81,148.83,148.53,148.59,9879.0,148.305,148.325,148.026,148.0858,9879.0
2025-04-15 14:15:00,148.66,148.66,148.35,148.42,15662.0,148.1556,148.1556,147.8466,147.9164,15662.0
2025-04-15 14:20:00,148.36,148.49,148.26,148.48,20597.0,147.8566,147.9861,147.7569,147.9762,20597.0
2025-04-15 14:25:00,148.49,148.84,148.48,148.7,22492.0,147.9861,148.3349,147.9762,148.1954,22492.0
2025-04-15 14:30:00,148.8,148.92,148.76,148.86,8224.0,148.2951,148.4147,148.2552,148.3549,8224.0
2025-04-15 14:35:00,148.86,148.94,148.77,148.83,15425.0,148.3549,148.4346,148.2652,148.325,15425.0
2025-04-15 14:40:00,148.84,149.0,148.76,148.98,20254.0,148.3349,148.4944,148.2552,148.4745,20254.0
2025-04-15 14:45:00,148.97,149.02,148.88,148.96,13592.0,148.4645,148.5143,148.3748,148.4545,13592.0
2025-04-15 14:50:00,148.92,148.95,148.73,148.86,8410.0,148.4147,148.4446,148.2253,148.3549,8410.0
2025-04-15 14:55:00,148.9,149.17,148.82,148.98,17903.0,148.3947,148.6638,148.315,148.4745,17903.0
2025-04-15 15:00:00,148.96,149.17,148.87,148.9,13400.0,148.4545,148.6638,148.3648,148.3947,13400.0
2025-04-15 15:05:00,148.92,148.92,148.66,148.7,12899.0,148.4147,148.4147,148.1556,148.1954,12899.0
2025-04-15 15:10:00,148.72,149.0,148.68,148.91,18254.0,148.2154,148.4944,148.1755,148.4047,18254.0
2025-04-15 15:15:00,148.91,149.15,148.87,149.09,20195.0,148.4047,148.6439,148.3648,148.5841,20195.0
2025-04-15 15:20:00,149.07,149.11,148.8,148.91,15471.0,148.5642,148.604,148.2951,148.4047,15471.0
2025-04-15 15:25:00,148.87,148.87,148.66,148.84,14551.0,148.3648,148.3648,148.1556,148.3349,14551.0
2025-04-15 15:30:00,148.84,148.97,148.66,148.66,26699.0,148.3349,148.4645,148.1556,148.1556,26699.0
2025-04-15 15:35:00,148.67,148.8,148.55,148.68,19050.0,148.1655,148.2951,148.0459,148.1755,19050.0
2025-04-15 15:40:00,148.66,148.81,148.57,148.78,26359.0,148.1556,148.305,148.0659,148.2751,26359.0
2025-04-15 15:45:00,148.78,148.78,148.46,148.56,37076.0,148.2751,148.2751,147.9562,148.0559,37076.0
2025-04-15 15:50:00,148.62,149.0,148.54,148.83,60053.0,148.1157,148.4944,148.036,148.325,60053.0
2025-04-15 15:55:00,148.79,149.25,148.55,149.19,251174.0,148.2851,148.7436,148.0459,148.6838,251174.0
2025-04-16 09:30:00,149.03,150.03,148.5,149.88,54752.0,148.5243,149.5209,147.9961,149.3714,54752.0
2025-04-16 09:35:00,149.92,150.12,149.21,149.21,10581.0,149.4113,149.6106,148.7037,148.7037,10581.0
2025-04-16 09:40:00,149.21,149.21,148.25,148.59,11219.0,148.7037,148.7037,147.7469,148.0858,11219.0
2025-04-16 09:45:00,148.16,148.89,147.81,148.23,52687.0,147.6573,148.3848,147.3084,147.727,52687.0
2025-04-16 09:50:00,148.01,148.14,147.51,147.81,11052.0,147.5078,147.6373,147.0095,147.3084,11052.0
2025-04-16 09:55:00,147.83,148.14,147.5,147.5,8879.0,147.3284,147.6373,146.9995,146.9995,8879.0
2025-04-16 10:00:00,147.75,148.11,147.32,148.03,9442.0,147.2486,147.6074,146.8201,147.5277,9442.0
2025-04-16 10:05:00,147.96,148.17,147.67,147.85,12303.0,147.4579,147.6672,147.1689,147.3483,12303.0
2025-04-16 10:10:00,147.69,147.92,147.59,147.81,17948.0,147.1888,147.4181,147.0892,147.3084,17948.0
2025-04-16 10:15:00,147.88,148.06,147.8,147.88,3833.0,147.3782,147.5576,147.2985,147.3782,3833.0
2025-04-16 10:20:00,147.76,148.03,147.72,147.96,8798.0,147.2586,147.5277,147.2187,147.4579,8798.0
2025-04-16 10:25:00,148.03,148.04,147.79,147.84,16209.0,147.5277,147.5377,147.2885,147.3383,16209.0
2025-04-16 10:30:00,147.84,148.22,147.8,148.15,15458.0,147.3383,147.717,147.2985,147.6473,15458.0
2025-04-16 10:35:00,148.15,148.37,147.93,148.34,10239.0,147.6473,147.8665,147.428,147.8366,10239.0
2025-04-16 10:40:00,148.34,148.54,148.34,148.49,11693.0,147.8366,148.036,147.8366,147.9861,11693.0
2025-04-16 10:45:00,148.54,148.86,148.48,148.83,19477.0,148.036,148.3549,147.9762,148.325,19477.0
2025-04-16 10:50:00,148.81,149.1,148.81,148.86,12208.0,148.305,148.5941,148.305,148.3549,12208.0
2025-04-16 10:55:00,148.86,149.08,148.79,148.97,8278.0,148.3549,148.5741,148.2851,148.4645,8278.0
2025-04-16 11:00:00,148.98,149.12,148.75,148.91,5223.0,148.4745,148.614,148.2452,148.4047,5223.0
2025-04-16 11:05:00,148.91,149.09,148.84,149.09,14725.0,148.4047,148.5841,148.3349,148.5841,14725.0
2025-04-16 11:10:00,149.09,149.27,148.88,148.88,12220.0,148.5841,148.7635,148.3748,148.3748,12220.0
2025-04-16 11:15:00,148.87,149.0,148.77,148.85,4864.0,148.3648,148.4944,148.2652,148.3449,4864.0
2025-04-16 11:20:00,148.82,149.19,148.8,149.07,27690.0,148.315,148.6838,148.2951,148.5642,27690.0
2025-04-16 11:25:00,149.13,149.42,149.12,149.42,6183.0,148.624,148.913,148.614,148.913,6183.0
2025-04-16 11:30:00,149.28,149.38,149.19,149.23,3138.0,148.7735,148.8731,148.6838,148.7236,3138.0
2025-04-16 11:35:00,149.19,149.23,148.98,149.09,5582.0,148.6838,148.7236,148.4745,148.5841,5582.0
2025-04-16 11:40:00,149.14,149.14,148.86,148.9,13460.0,148.6339,148.6339,148.3549,148.3947,13460.0
2025-04-16 11:45:00,148.92,148.98,148.89,148.94,2833.0,148.4147,148.4745,148.3848,148.4346,2833.0
2025-04-16 11:50:00,148.94,148.94,148.74,148.75,5732.0,148.4346,148.4346,148.2353,148.2452,5732.0
2025-04-16 11:55:00,148.75,148.85,148.63,148.7,8578.0,148.2452,148.3449,148.1257,148.1954,8578.0
2025-04-16 12:00:00,148.67,148.67,148.42,148.47,11506.0,148.1655,148.1655,147.9164,147.9662,11506.0
2025-04-16 12:05:00,148.49,148.54,148.24,148.48,12273.0,147.9861,148.036,147.737,147.9762,12273.0
2025-04-16 12:10:00,148.48,148.63,148.48,148.63,10579.0,147.9762,148.1257,147.9762,148.1257,10579.0
2025-04-16 12:15:00,148.58,148.63,148.41,148.49,8624.0,148.0758,148.1257,147.9064,147.9861,8624.0
2025-04-16 12:20:00,148.4,148.45,148.32,148.4,6743.0,147.8964,147.9463,147.8167,147.8964,6743.0
2025-04-16 12:25:00,148.33,148.48,148.24,148.32,5699.0,147.8267,147.9762,147.737,147.8167,5699.0
2025-04-16 12:30:00,148.29,148.51,148.26,148.51,5063.0,147.7868,148.0061,147.7569,148.0061,5063.0
2025-04-16 12:35:00,148.5,148.52,148.19,148.24,8112.0,147.9961,148.016,147.6871,147.737,8112.0
2025-04-16 12:40:00,148.23,148.34,148.14,148.32,6833.0,147.727,147.8366,147.6373,147.8167,6833.0
2025-04-16 12:45:00,148.39,148.43,148.25,148.37,4921.0,147.8865,147.9263,147.7469,147.8665,4921.0
2025-04-16 12:50:00,148.37,148.47,148.26,148.38,11707.0,147.8665,147.9662,147.7569,147.8765,11707.0
2025-04-16 12:55:00,148.5,148.53,148.37,148.52,10140.0,147.9961,148.026,147.8665,148.016,10140.0
2025-04-16 13:00:00,148.45,148.61,148.34,148.36,6139.0,147.9463,148.1057,147.8366,147.8566,6139.0
2025-04-16 13:05:00,148.32,148.4,148.27,148.31,3777.0,147.8167,147.8964,147.7669,147.8067,3777.0
2025-04-16 13:10:00,148.31,148.41,148.1,148.41,6372.0,147.8067,147.9064,147.5975,147.9064,6372.0
2025-04-16 13:15:00,148.48,148.7,148.41,148.69,4914.0,147.9762,148.1954,147.9064,148.1855,4914.0
2025-04-16 13:20:00,148.68,148.9,148.63,148.65,5640.0,148.1755,148.3947,148.1257,148.1456,5640.0
2025-04-16 13:25:00,148.7,148.74,148.55,148.64,4852.0,148.1954,148.2353,148.0459,148.1356,4852.0
2025-04-16 13:30:00,148.65,148.65,147.99,148.24,5086.0,148.1456,148.1456,147.4878,147.737,5086.0
2025-04-16 13:35:00,148.15,148.43,147.94,147.99,10156.0,147.6473,147.9263,147.438,147.4878,10156.0
2025-04-16 13:40:00,147.86,147.89,147.54,147.64,8853.0,147.3583,147.3882,147.0394,147.139,8853.0
2025-04-16 13:45:00,147.54,147.54,147.14,147.31,22572.0,147.0394,147.0394,146.6407,146.8101,22572.0
2025-04-16 13:50:00,147.4,147.52,147.2,147.4,9743.0,146.8998,147.0194,146.7005,146.8998,9743.0
2025-04-16 13:55:00,147.36,147.39,147.01,147.09,9803.0,146.86,146.8899,146.5112,146.5909,9803.0
2025-04-16 14:00:00,147.1,147.43,146.99,147.18,11622.0,146.6008,146.9297,146.4912,146.6806,11622.0
2025-04-16 14:05:00,147.19,147.45,147.0,147.31,20641.0,146.6905,146.9497,146.5012,146.8101,20641.0
2025-04-16 14:10:00,147.31,147.5,147.28,147.48,6736.0,146.8101,146.9995,146.7802,146.9796,6736.0
2025-04-16 14:15:00,147.5,147.51,147.17,147.39,9765.0,146.9995,147.0095,146.6706,146.8899,9765.0
2025-04-16 14:20:00,147.35,147.89,147.27,147.88,12150.0,146.85,147.3882,146.7703,147.3782,12150.0
2025-04-16 14:25:00,147.71,147.99,147.58,147.71,31624.0,147.2088,147.4878,147.0792,147.2088,31624.0
2025-04-16 14:30:00,147.64,147.7,147.43,147.48,6599.0,147.139,147.1988,146.9297,146.9796,6599.0
2025-04-16 14:35:00,147.47,147.5,147.11,147.22,5222.0,146.9696,146.9995,146.6108,146.7204,5222.0
2025-04-16 14:40:00,147.19,147.26,146.95,147.09,23230.0,146.6905,146.7603,146.4514,146.5909,23230.0
2025-04-16 14:45:00,147.15,147.21,147.04,147.09,12083.0,146.6507,146.7105,146.5411,146.5909,12083.0
2025-04-16 14:50:00,147.13,147.19,147.02,147.08,14077.0,146.6307,146.6905,146.5211,146.5809,14077.0
2025-04-16 14:55:00,147.03,147.15,146.77,146.77,8155.0,146.5311,146.6507,146.272,146.272,8155.0
2025-04-16 15:00:00,146.77,146.85,146.65,146.69,10656.0,146.272,146.3517,146.1524,146.1922,10656.0
2025-04-16 15:05:00,146.69,146.82,146.54,146.54,6009.0,146.1922,146.3218,146.0427,146.0427,6009.0
2025-04-16 15:10:00,146.53,146.58,146.21,146.46,25422.0,146.0328,146.0826,145.7139,145.963,25422.0
2025-04-16 15:15:00,146.43,146.56,146.23,146.36,46106.0,145.9331,146.0627,145.7338,145.8634,46106.0
2025-04-16 15:20:00,146.25,146.32,145.86,145.94,26689.0,145.7537,145.8235,145.3651,145.4448,26689.0
2025-04-16 15:25:00,145.95,146.23,145.93,146.01,17550.0,145.4548,145.7338,145.4348,145.5145,17550.0
2025-04-16 15:30:00,146.05,146.3,145.99,146.04,18854.0,145.5544,145.8036,145.4946,145.5444,18854.0
2025-04-16 15:35:00,145.99,146.13,145.8,146.06,14610.0,145.4946,145.6341,145.3053,145.5644,14610.0
2025-04-16 15:40:00,146.13,146.31,146.09,146.18,28377.0,145.6341,145.8135,145.5943,145.684,28377.0
2025-04-16 15:45:00,146.18,146.42,146.09,146.32,26924.0,145.684,145.9232,145.5943,145.8235,26924.0
2025-04-16 15:50:00,146.32,146.73,145.93,146.52,59237.0,145.8235,146.2321,145.4348,146.0228,59237.0
2025-04-16 15:55:00,146.5,146.79,146.26,146.65,152313.0,146.0029,146.2919,145.7637,146.1524,152313.0
2025-04-17 09:30:00,147.23,148.08,146.76,148.08,124738.0,146.7304,147.5775,146.262,147.5775,124738.0
2025-04-17 09:35:00,147.48,148.12,147.0,147.48,16374.0,146.9796,147.6174,146.5012,146.9796,16374.0
2025-04-17 09:40:00,147.3,147.6,147.02,147.3,3703.0,146.8002,147.0992,146.5211,146.8002,3703.0
2025-04-17 09:45:00,147.28,147.68,147.28,147.65,10766.0,146.7802,147.1789,146.7802,147.149,10766.0
2025-04-17 09:50:00,147.61,148.0,147.6,147.99,41133.0,147.1091,147.4978,147.0992,147.4878,41133.0
2025-04-17 09:55:00,147.99,148.15,147.87,148.11,24721.0,147.4878,147.6473,147.3682,147.6074,24721.0
2025-04-17 10:00:00,148.09,148.51,147.79,148.5,108842.0,147.5875,148.0061,147.2885,147.9961,108842.0
2025-04-17 10:05:00,148.57,148.76,147.94,148.02,7072.0,148.0659,148.2552,147.438,147.5177,7072.0
2025-04-17 10:10:00,148.23,148.63,148.09,148.39,6887.0,147.727,148.1257,147.5875,147.8865,6887.0
2025-04-17 10:15:00,148.31,148.68,148.28,148.52,35094.0,147.8067,148.1755,147.7768,148.016,35094.0
2025-04-17 10:20:00,148.46,148.63,148.3,148.52,19517.0,147.9562,148.1257,147.7968,148.016,19517.0
2025-04-17 10:25:00,148.5,148.66,147.95,148.13,10974.0,147.9961,148.1556,147.448,147.6274,10974.0
2025-04-17 10:30:00,148.18,148.54,147.99,148.54,8669.0,147.6772,148.036,147.4878,148.036,8669.0
2025-04-17 10:35:00,148.36,148.49,148.14,148.44,21603.0,147.8566,147.9861,147.6373,147.9363,21603.0
2025-04-17 10:40:00,148.39,148.58,148.21,148.4,10113.0,147.8865,148.0758,147.7071,147.8964,10113.0
2025-04-17 10:45:00,148.48,148.87,148.41,148.77,5757.0,147.9762,148.3648,147.9064,148.2652,5757.0
2025-04-17 10:50:00,148.7,149.17,148.61,149.03,10792.0,148.1954,148.6638,148.1057,148.5243,10792.0
2025-04-17 10:55:00,149.06,149.14,148.89,149.07,12486.0,148.5542,148.6339,148.3848,148.5642,12486.0
2025-04-17 11:00:00,149.02,149.26,148.86,148.97,10454.0,148.5143,148.7535,148.3549,148.4645,10454.0
2025-04-17 11:05:00,148.98,149.6,148.95,149.39,9566.0,148.4745,149.0924,148.4446,148.8831,9566.0
2025-04-17 11:10:00,149.27,149.75,149.25,149.69,13047.0,148.7635,149.2419,148.7436,149.1821,13047.0
2025-04-17 11:15:00,149.81,149.91,149.58,149.83,7075.0,149.3017,149.4013,149.0724,149.3216,7075.0
2025-04-17 11:20:00,149.85,149.89,149.62,149.85,7800.0,149.3415,149.3814,149.1123,149.3415,7800.0
2025-04-17 11:25:00,149.88,150.03,149.6,149.61,9790.0,149.3714,149.5209,149.0924,149.1023,9790.0
2025-04-17 11:30:00,149.74,149.93,149.61,149.64,9502.0,149.2319,149.4212,149.1023,149.1322,9502.0
2025-04-17 11:35:00,149.61,149.72,149.43,149.48,18435.0,149.1023,149.212,148.9229,148.9728,18435.0
2025-04-17 11:40:00,149.49,149.62,149.29,149.29,5728.0,148.9827,149.1123,148.7834,148.7834,5728.0
2025-04-17 11:45:00,149.28,149.46,149.23,149.23,4186.0,148.7735,148.9528,148.7236,148.7236,4186.0
2025-04-17 11:50:00,149.15,149.25,148.94,148.95,10971.0,148.6439,148.7436,148.4346,148.4446,10971.0
2025-04-17 11:55:00,148.94,149.16,148.92,148.92,7262.0,148.4346,148.6539,148.4147,148.4147,7262.0
2025-04-17 12:00:00,148.97,149.35,148.93,148.93,13645.0,148.4645,148.8432,148.4246,148.4246,13645.0
2025-04-17 12:05:00,148.92,149.57,148.91,148.99,21464.0,148.4147,149.0625,148.4047,148.4844,21464.0
2025-04-17 12:10:00,148.99,148.99,148.41,148.56,31657.0,148.4844,148.4844,147.9064,148.0559,31657.0
2025-04-17 12:15:00,148.56,149.27,148.55,149.19,10828.0,148.0559,148.7635,148.0459,148.6838,10828.0
2025-04-17 12:20:00,149.03,149.5,149.03,149.22,15054.0,148.5243,148.9927,148.5243,148.7137,15054.0
2025-04-17 12:25:00,149.25,149.48,149.21,149.41,15640.0,148.7436,148.9728,148.7037,148.903,15640.0
2025-04-17 12:30:00,149.38,149.6,149.2,149.52,12198.0,148.8731,149.0924,148.6937,149.0126,12198.0
2025-04-17 12:35:00,149.52,149.52,149.08,149.25,13594.0,149.0126,149.0126,148.5741,148.7436,13594.0
2025-04-17 12:40:00,149.22,149.23,148.78,148.8,9941.0,148.7137,148.7236,148.2751,148.2951,9941.0
2025-04-17 12:45:00,148.88,149.19,148.88,149.08,8984.0,148.3748,148.6838,148.3748,148.5741,8984.0
2025-04-17 12:50:00,149.08,149.32,149.08,149.26,6788.0,148.5741,148.8133,148.5741,148.7535,6788.0
2025-04-17 12:55:00,149.26,149.27,148.96,148.97,18489.0,148.7535,148.7635,148.4545,148.4645,18489.0
2025-04-17 13:00:00,149.14,149.14,148.86,149.01,9447.0,148.6339,148.6339,148.3549,148.5044,9447.0
2025-04-17 13:05:00,149.01,149.07,148.8,148.84,7515.0,148.5044,148.5642,148.2951,148.3349,7515.0
2025-04-17 13:10:00,148.81,149.0,148.78,148.85,10809.0,148.305,148.4944,148.2751,148.3449,10809.0
2025-04-17 13:15:00,148.78,149.33,148.63,149.3,20676.0,148.2751,148.8233,148.1257,148.7934,20676.0
2025-04-17 13:20:00,149.29,149.29,148.87,148.97,10507.0,148.7834,148.7834,148.3648,148.4645,10507.0
2025-04-17 13:25:00,148.94,148.97,148.63,148.74,14930.0,148.4346,148.4645,148.1257,148.2353,14930.0
2025-04-17 13:30:00,148.84,149.11,148.71,149.05,27089.0,148.3349,148.604,148.2054,148.5442,27089.0
2025-04-17 13:35:00,149.05,149.22,148.9,149.08,9565.0,148.5442,148.7137,148.3947,148.5741,9565.0
2025-04-17 13:40:00,149.14,149.15,148.93,149.0,8348.0,148.6339,148.6439,148.4246,148.4944,8348.0
2025-04-17 13:45:00,148.95,149.33,148.95,149.23,10299.0,148.4446,148.8233,148.4446,148.7236,10299.0
2025-04-17 13:50:00,149.1,149.35,149.1,149.34,19084.0,148.5941,148.8432,148.5941,148.8332,19084.0
2025-04-17 13:55:00,149.28,149.36,148.99,149.03,9831.0,148.7735,148.8532,148.4844,148.5243,9831.0
2025-04-17 14:00:00,149.05,149.09,148.9,149.09,12850.0,148.5442,148.5841,148.3947,148.5841,12850.0
2025-04-17 14:05:00,149.09,149.17,149.02,149.17,11499.0,148.5841,148.6638,148.5143,148.6638,11499.0
2025-04-17 14:10:00,149.18,149.21,148.98,149.01,15376.0,148.6738,148.7037,148.4745,148.5044,15376.0
2025-04-17 14:15:00,148.99,149.12,148.92,149.09,12526.0,148.4844,148.614,148.4147,148.5841,12526.0
2025-04-17 14:20:00,149.06,149.27,149.03,149.27,9472.0,148.5542,148.7635,148.5243,148.7635,9472.0
2025-04-17 14:25:00,149.27,149.29,148.99,149.0,13799.0,148.7635,148.7834,148.4844,148.4944,13799.0
2025-04-17 14:30:00,149.01,149.45,149.01,149.2,31671.0,148.5044,148.9429,148.5044,148.6937,31671.0
2025-04-17 14:35:00,149.24,149.4,149.13,149.34,23470.0,148.7336,148.893,148.624,148.8332,23470.0
2025-04-17 14:40:00,149.4,149.5,149.2,149.23,32936.0,148.893,148.9927,148.6937,148.7236,32936.0
2025-04-17 14:45:00,149.23,149.34,148.94,149.01,18904.0,148.7236,148.8332,148.4346,148.5044,18904.0
2025-04-17 14:50:00,148.94,149.15,148.81,149.08,14131.0,148.4346,148.6439,148.305,148.5741,14131.0
2025-04-17 14:55:00,148.97,149.02,148.68,148.78,17868.0,148.4645,148.5143,148.1755,148.2751,17868.0
2025-04-17 15:00:00,148.72,148.9,148.69,148.75,13430.0,148.2154,148.3947,148.1855,148.2452,13430.0
2025-04-17 15:05:00,148.78,148.79,148.51,148.56,13859.0,148.2751,148.2851,148.0061,148.0559,13859.0
2025-04-17 15:10:00,148.56,148.62,148.29,148.36,16798.0,148.0559,148.1157,147.7868,147.8566,16798.0
2025-04-17 15:15:00,148.41,148.64,148.3,148.54,14314.0,147.9064,148.1356,147.7968,148.036,14314.0
2025-04-17 15:20:00,148.54,148.74,148.42,148.62,21339.0,148.036,148.2353,147.9164,148.1157,21339.0
2025-04-17 15:25:00,148.62,148.79,148.45,148.51,14119.0,148.1157,148.2851,147.9463,148.0061,14119.0
2025-04-17 15:30:00,148.5,148.92,148.5,148.88,11741.0,147.9961,148.4147,147.9961,148.3748,11741.0
2025-04-17 15:35:00,148.96,148.96,148.69,148.77,19077.0,148.4545,148.4545,148.1855,148.2652,19077.0
2025-04-17 15:40:00,148.73,149.15,148.69,149.02,16751.0,148.2253,148.6439,148.1855,148.5143,16751.0
2025-04-17 15:45:00,149.03,149.04,148.57,148.59,37697.0,148.5243,148.5343,148.0659,148.0858,37697.0
2025-04-17 15:50:00,148.55,148.97,148.25,148.89,36924.0,148.0459,148.4645,147.7469,148.3848,36924.0
2025-04-17 15:55:00,148.86,148.97,148.43,148.59,207856.0,148.3549,148.4645,147.9263,148.0858,207856.0
2025-04-21 09:30:00,148.67,148.67,146.99,147.0,33310.0,148.67,148.67,146.99,147.0,33310.0
2025-04-21 09:35:00,147.07,147.62,147.01,147.24,7874.0,147.07,147.62,147.01,147.24,7874.0
2025-04-21 09:40:00,147.24,147.57,147.12,147.55,7646.0,147.24,147.57,147.12,147.55,7646.0
2025-04-21 09:45:00,147.48,147.48,147.12,147.27,7988.0,147.48,147.48,147.12,147.27,7988.0
2025-04-21 09:50:00,147.18,147.34,146.99,147.33,13577.0,147.18,147.34,146.99,147.33,13577.0
2025-04-21 09:55:00,147.33,147.96,147.28,147.76,24974.0,147.33,147.96,147.28,147.76,24974.0
2025-04-21 10:00:00,147.55,147.76,147.47,147.76,6349.0,147.55,147.76,147.47,147.76,6349.0
2025-04-21 10:05:00,147.71,147.99,147.71,147.77,2549.0,147.71,147.99,147.71,147.77,2549.0
2025-04-21 10:10:00,147.85,147.88,147.69,147.83,19959.0,147.85,147.88,147.69,147.83,19959.0
2025-04-21 10:15:00,147.86,147.87,147.3,147.38,13927.0,147.86,147.87,147.3,147.38,13927.0
2025-04-21 10:20:00,147.39,147.45,146.76,147.0,54587.0,147.39,147.45,146.76,147.0,54587.0
2025-04-21 10:25:00,147.09,147.5,147.09,147.35,7741.0,147.09,147.5,147.09,147.35,7741.0
2025-04-21 10:30:00,147.42,147.47,147.23,147.36,5604.0,147.42,147.47,147.23,147.36,5604.0
2025-04-21 10:35:00,147.41,147.77,147.41,147.77,14568.0,147.41,147.77,147.41,147.77,14568.0
2025-04-21 10:40:00,147.77,147.81,147.17,147.17,7341.0,147.77,147.81,147.17,147.17,7341.0
2025-04-21 10:45:00,147.26,147.38,147.03,147.03,13390.0,147.26,147.38,147.03,147.03,13390.0
2025-04-21 10:50:00,147.04,147.06,146.84,146.86,9391.0,147.04,147.06,146.84,146.86,9391.0
2025-04-21 10:55:00,146.93,146.95,146.71,146.83,13840.0,146.93,146.95,146.71,146.83,13840.0
2025-04-21 11:00:00,146.87,146.94,146.61,146.68,5142.0,146.87,146.94,146.61,146.68,5142.0
2025-04-21 11:05:00,146.54,146.71,146.54,146.68,5702.0,146.54,146.71,146.54,146.68,5702.0
2025-04-21 11:10:00,146.72,146.73,146.39,146.56,9215.0,146.72,146.73,146.39,146.56,9215.0
2025-04-21 11:15:00,146.56,146.63,146.42,146.5,11626.0,146.56,146.63,146.42,146.5,11626.0
2025-04-21 11:20:00,146.45,146.51,146.34,146.37,3489.0,146.45,146.51,146.34,146.37,3489.0
2025-04-21 11:25:00,146.38,146.47,146.2,146.31,14939.0,146.38,146.47,146.2,146.31,14939.0
2025-04-21 11:30:00,146.34,146.41,146.12,146.25,7809.0,146.34,146.41,146.12,146.25,7809.0
2025-04-21 11:35:00,146.25,146.3,146.16,146.22,4931.0,146.25,146.3,146.16,146.22,4931.0
2025-04-21 11:40:00,146.24,146.25,146.06,146.11,4608.0,146.24,146.25,146.06,146.11,4608.0
2025-04-21 11:45:00,146.15,146.15,145.9,145.94,7179.0,146.15,146.15,145.9,145.94,7179.0
2025-04-21 11:50:00,145.94,145.98,145.8,145.8,5314.0,145.94,145.98,145.8,145.8,5314.0
2025-04-21 11:55:00,145.81,146.35,145.74,146.3,12476.0,145.81,146.35,145.74,146.3,12476.0
2025-04-21 12:00:00,146.3,146.4,146.2,146.32,5783.0,146.3,146.4,146.2,146.32,5783.0
2025-04-21 12:05:00,146.25,146.54,146.17,146.48,7585.0,146.25,146.54,146.17,146.48,7585.0
2025-04-21 12:10:00,146.46,146.64,146.37,146.6,7097.0,146.46,146.64,146.37,146.6,7097.0
2025-04-21 12:15:00,146.63,146.66,146.46,146.56,4169.0,146.63,146.66,146.46,146.56,4169.0
2025-04-21 12:20:00,146.56,146.68,146.43,146.62,7385.0,146.56,146.68,146.43,146.62,7385.0
2025-04-21 12:25:00,146.53,146.62,146.34,146.37,6945.0,146.53,146.62,146.34,146.37,6945.0
2025-04-21 12:30:00,146.45,146.9,146.37,146.9,24096.0,146.45,146.9,146.37,146.9,24096.0
2025-04-21 12:35:00,146.9,146.99,146.81,146.92,7081.0,146.9,146.99,146.81,146.92,7081.0
2025-04-21 12:40:00,146.91,147.07,146.9,146.94,7159.0,146.91,147.07,146.9,146.94,7159.0
2025-04-21 12:45:00,146.9,146.95,146.67,146.74,9332.0,146.9,146.95,146.67,146.74,9332.0
2025-04-21 12:50:00,146.74,146.74,146.45,146.5,7819.0,146.74,146.74,146.45,146.5,7819.0
2025-04-21 12:55:00,146.5,146.5,146.33,146.45,12120.0,146.5,146.5,146.33,146.45,12120.0
2025-04-21 13:00:00,146.4,146.62,146.27,146.5,20522.0,146.4,146.62,146.27,146.5,20522.0
2025-04-21 13:05:00,146.48,146.65,146.37,146.49,5951.0,146.48,146.65,146.37,146.49,5951.0
2025-04-21 13:10:00,146.46,146.49,146.26,146.32,45966.0,146.46,146.49,146.26,146.32,45966.0
2025-04-21 13:15:00,146.32,146.46,146.29,146.36,22923.0,146.32,146.46,146.29,146.36,22923.0
2025-04-21 13:20:00,146.28,146.58,146.21,146.28,13522.0,146.28,146.58,146.21,146.28,13522.0
2025-04-21 13:25:00,146.31,146.32,146.19,146.24,12887.0,146.31,146.32,146.19,146.24,12887.0
2025-04-21 13:30:00,146.24,146.43,146.18,146.24,15937.0,146.24,146.43,146.18,146.24,15937.0
2025-04-21 13:35:00,146.24,146.43,146.18,146.4,13589.0,146.24,146.43,146.18,146.4,13589.0
2025-04-21 13:40:00,146.4,146.54,146.23,146.3,17827.0,146.4,146.54,146.23,146.3,17827.0
2025-04-21 13:45:00,146.3,146.44,146.14,146.14,7740.0,146.3,146.44,146.14,146.14,7740.0
2025-04-21 13:50:00,146.13,146.14,146.01,146.05,7928.0,146.13,146.14,146.01,146.05,7928.0
2025-04-21 13:55:00,146.01,146.01,145.75,145.92,16823.0,146.01,146.01,145.75,145.92,16823.0
2025-04-21 14:00:00,145.92,145.98,145.72,145.78,6884.0,145.92,145.98,145.72,145.78,6884.0
2025-04-21 14:05:00,145.77,145.79,145.5,145.59,26323.0,145.77,145.79,145.5,145.59,26323.0
2025-04-21 14:10:00,145.61,145.63,145.51,145.56,8028.0,145.61,145.63,145.51,145.56,8028.0
2025-04-21 14:15:00,145.59,145.59,145.32,145.49,12482.0,145.59,145.59,145.32,145.49,12482.0
2025-04-21 14:20:00,145.46,145.71,145.4,145.7,7851.0,145.46,145.71,145.4,145.7,7851.0
2025-04-21 14:25:00,145.65,145.73,145.58,145.73,9722.0,145.65,145.73,145.58,145.73,9722.0
2025-04-21 14:30:00,145.68,145.91,145.65,145.87,12839.0,145.68,145.91,145.65,145.87,12839.0
2025-04-21 14:35:00,145.87,145.99,145.78,145.78,8227.0,145.87,145.99,145.78,145.78,8227.0
2025-04-21 14:40:00,145.81,145.9,145.54,145.57,21426.0,145.81,145.9,145.54,145.57,21426.0
2025-04-21 14:45:00,145.66,145.77,145.53,145.67,27448.0,145.66,145.77,145.53,145.67,27448.0
2025-04-21 14:50:00,145.62,145.67,145.47,145.49,6319.0,145.62,145.67,145.47,145.49,6319.0
2025-04-21 14:55:00,145.48,145.53,145.3,145.36,8974.0,145.48,145.53,145.3,145.36,8974.0
2025-04-21 15:00:00,145.33,145.7,145.32,145.63,8809.0,145.33,145.7,145.32,145.63,8809.0
2025-04-21 15:05:00,145.6,145.82,145.59,145.61,15026.0,145.6,145.82,145.59,145.61,15026.0
2025-04-21 15:10:00,145.62,145.74,145.56,145.61,7286.0,145.62,145.74,145.56,145.61,7286.0
2025-04-21 15:15:00,145.61,145.84,145.55,145.78,28033.0,145.61,145.84,145.55,145.78,28033.0
2025-04-21 15:20:00,145.71,145.93,145.7,145.89,11796.0,145.71,145.93,145.7,145.89,11796.0
2025-04-21 15:25:00,145.88,145.93,145.68,145.71,13246.0,145.88,145.93,145.68,145.71,13246.0
2025-04-21 15:30:00,145.71,145.89,145.69,145.81,15023.0,145.71,145.89,145.69,145.81,15023.0
2025-04-21 15:35:00,145.87,146.25,145.77,146.05,20134.0,145.87,146.25,145.77,146.05,20134.0
2025-04-21 15:40:00,146.06,146.2,146.01,146.15,15642.0,146.06,146.2,146.01,146.15,15642.0
2025-04-21 15:45:00,146.15,146.39,146.08,146.39,15732.0,146.15,146.39,146.08,146.39,15732.0
2025-04-21 15:50:00,146.26,146.79,146.02,146.62,33902.0,146.26,146.79,146.02,146.62,33902.0
2025-04-21 15:55:00,146.62,146.94,146.49,146.84,167677.0,146.62,146.94,146.49,146.84,167677.0
2025-04-22 09:30:00,148.02,148.89,147.81,148.78,48750.0,148.02,148.89,147.81,148.78,48750.0
2025-04-22 09:35:00,148.75,148.75,148.16,148.44,5457.0,148.75,148.75,148.16,148.44,5457.0
2025-04-22 09:40:00,148.43,148.96,148.41,148.84,8720.0,148.43,148.96,148.41,148.84,8720.0
2025-04-22 09:45:00,149.0,149.15,148.63,148.73,13504.0,149.0,149.15,148.63,148.73,13504.0
2025-04-22 09:50:00,148.57,148.57,148.09,148.17,13475.0,148.57,148.57,148.09,148.17,13475.0
2025-04-22 09:55:00,148.39,148.63,148.25,148.63,11547.0,148.39,148.63,148.25,148.63,11547.0
2025-04-22 10:00:00,148.72,149.52,148.67,149.45,15700.0,148.72,149.52,148.67,149.45,15700.0
2025-04-22 10:05:00,149.43,149.57,149.28,149.39,14946.0,149.43,149.57,149.28,149.39,14946.0
2025-04-22 10:10:00,149.34,149.4,149.06,149.32,17656.0,149.34,149.4,149.06,149.32,17656.0
2025-04-22 10:15:00,149.27,149.27,149.04,149.1,8797.0,149.27,149.27,149.04,149.1,8797.0
2025-04-22 10:20:00,149.1,149.38,148.98,149.3,27626.0,149.1,149.38,148.98,149.3,27626.0
2025-04-22 10:25:00,149.29,149.38,148.87,149.04,15537.0,149.29,149.38,148.87,149.04,15537.0
2025-04-22 10:30:00,149.03,149.04,148.82,148.94,14980.0,149.03,149.04,148.82,148.94,14980.0
2025-04-22 10:35:00,148.91,149.06,148.67,149.06,35225.0,148.91,149.06,148.67,149.06,35225.0
2025-04-22 10:40:00,149.06,149.16,148.98,149.03,9434.0,149.06,149.16,148.98,149.03,9434.0
2025-04-22 10:45:00,149.0,149.29,149.0,149.22,11237.0,149.0,149.29,149.0,149.22,11237.0
2025-04-22 10:50:00,149.22,149.29,148.91,149.29,12785.0,149.22,149.29,148.91,149.29,12785.0
2025-04-22 10:55:00,149.24,149.36,149.17,149.19,7758.0,149.24,149.36,149.17,149.19,7758.0
2025-04-22 11:00:00,149.18,149.29,149.13,149.27,9039.0,149.18,149.29,149.13,149.27,9039.0
2025-04-22 11:05:00,149.24,149.49,149.19,149.2,8086.0,149.24,149.49,149.19,149.2,8086.0
2025-04-22 11:10:00,149.26,149.68,149.26,149.53,21863.0,149.26,149.68,149.26,149.53,21863.0
2025-04-22 11:15:00,149.54,149.72,149.34,149.35,8080.0,149.54,149.72,149.34,149.35,8080.0
2025-04-22 11:20:00,149.36,149.65,149.35,149.63,13673.0,149.36,149.65,149.35,149.63,13673.0
2025-04-22 11:25:00,149.65,149.78,149.55,149.66,8184.0,149.65,149.78,149.55,149.66,8184.0
2025-04-22 11:30:00,149.66,149.69,149.57,149.68,8376.0,149.66,149.69,149.57,149.68,8376.0
2025-04-22 11:35:00,149.58,149.64,149.37,149.47,17869.0,149.58,149.64,149.37,149.47,17869.0
2025-04-22 11:40:00,149.46,149.51,149.24,149.31,7113.0,149.46,149.51,149.24,149.31,7113.0
2025-04-22 11:45:00,149.28,149.44,149.06,149.08,5970.0,149.28,149.44,149.06,149.08,5970.0
2025-04-22 11:50:00,149.06,149.29,149.06,149.18,10057.0,149.06,149.29,149.06,149.18,10057.0
2025-04-22 11:55:00,149.23,149.53,149.13,149.41,6688.0,149.23,149.53,149.13,149.41,6688.0
2025-04-22 12:00:00,149.49,150.08,149.41,149.97,11107.0,149.49,150.08,149.41,149.97,11107.0
2025-04-22 12:05:00,149.86,149.98,149.78,149.92,9417.0,149.86,149.98,149.78,149.92,9417.0
2025-04-22 12:10:00,149.92,150.74,149.91,150.31,59196.0,149.92,150.74,149.91,150.31,59196.0
2025-04-22 12:15:00,150.36,150.43,150.26,150.37,5246.0,150.36,150.43,150.26,150.37,5246.0
2025-04-22 12:20:00,150.41,150.51,150.24,150.39,12825.0,150.41,150.51,150.24,150.39,12825.0
2025-04-22 12:25:00,150.42,150.53,150.27,150.39,5112.0,150.42,150.53,150.27,150.39,5112.0
2025-04-22 12:30:00,150.39,150.45,150.18,150.36,8627.0,150.39,150.45,150.18,150.36,8627.0
2025-04-22 12:35:00,150.37,150.4,150.21,150.35,7427.0,150.37,150.4,150.21,150.35,7427.0
2025-04-22 12:40:00,150.22,150.35,150.18,150.34,5969.0,150.22,150.35,150.18,150.34,5969.0
2025-04-22 12:45:00,150.31,150.35,150.17,150.28,4817.0,150.31,150.35,150.17,150.28,4817.0
2025-04-22 12:50:00,150.2,150.2,150.0,150.17,12514.0,150.2,150.2,150.0,150.17,12514.0
2025-04-22 12:55:00,150.12,150.22,150.05,150.05,8620.0,150.12,150.22,150.05,150.05,8620.0
2025-04-22 13:00:00,150.09,150.17,149.98,150.08,6342.0,150.09,150.17,149.98,150.08,6342.0
2025-04-22 13:05:00,150.06,150.13,149.9,149.96,14621.0,150.06,150.13,149.9,149.96,14621.0
2025-04-22 13:10:00,149.97,149.97,149.52,149.64,8176.0,149.97,149.97,149.52,149.64,8176.0
2025-04-22 13:15:00,149.56,149.64,149.15,149.31,13156.0,149.56,149.64,149.15,149.31,13156.0
2025-04-22 13:20:00,149.24,149.4,148.82,149.07,12624.0,149.24,149.4,148.82,149.07,12624.0
2025-04-22 13:25:00,149.03,149.32,148.73,148.77,13786.0,149.03,149.32,148.73,148.77,13786.0
2025-04-22 13:30:00,148.86,148.86,148.47,148.67,14225.0,148.86,148.86,148.47,148.67,14225.0
2025-04-22 13:35:00,148.67,148.82,148.61,148.68,13759.0,148.67,148.82,148.61,148.68,13759.0
2025-04-22 13:40:00,148.77,148.77,148.46,148.54,6793.0,148.77,148.77,148.46,148.54,6793.0
2025-04-22 13:45:00,148.63,148.63,148.42,148.47,8425.0,148.63,148.63,148.42,148.47,8425.0
2025-04-22 13:50:00,148.49,148.51,148.41,148.49,6821.0,148.49,148.51,148.41,148.49,6821.0
2025-04-22 13:55:00,148.44,148.45,148.12,148.24,24228.0,148.44,148.45,148.12,148.24,24228.0
2025-04-22 14:00:00,148.17,148.83,148.17,148.75,13931.0,148.17,148.83,148.17,148.75,13931.0
2025-04-22 14:05:00,148.92,149.03,148.82,148.97,5890.0,148.92,149.03,148.82,148.97,5890.0
2025-04-22 14:10:00,148.97,149.27,148.96,149.24,19714.0,148.97,149.27,148.96,149.24,19714.0
2025-04-22 14:15:00,149.24,149.34,149.09,149.29,9249.0,149.24,149.34,149.09,149.29,9249.0
2025-04-22 14:20:00,149.26,149.59,149.2,149.49,8479.0,149.26,149.59,149.2,149.49,8479.0
2025-04-22 14:25:00,149.49,149.51,149.37,149.45,9851.0,149.49,149.51,149.37,149.45,9851.0
2025-04-22 14:30:00,149.47,149.56,149.42,149.54,10063.0,149.47,149.56,149.42,149.54,10063.0
2025-04-22 14:35:00,149.54,149.74,149.54,149.64,7063.0,149.54,149.74,149.54,149.64,7063.0
2025-04-22 14:40:00,149.7,149.86,149.63,149.77,8822.0,149.7,149.86,149.63,149.77,8822.0
2025-04-22 14:45:00,149.75,149.89,149.7,149.89,7131.0,149.75,149.89,149.7,149.89,7131.0
2025-04-22 14:50:00,149.88,150.18,149.87,150.0,9257.0,149.88,150.18,149.87,150.0,9257.0
2025-04-22 14:55:00,150.1,150.12,149.84,149.91,15932.0,150.1,150.12,149.84,149.91,15932.0
2025-04-22 15:00:00,149.91,150.01,149.78,149.79,10497.0,149.91,150.01,149.78,149.79,10497.0
2025-04-22 15:05:00,149.86,149.93,149.68,149.69,11860.0,149.86,149.93,149.68,149.69,11860.0
2025-04-22 15:10:00,149.67,149.77,149.52,149.56,15542.0,149.67,149.77,149.52,149.56,15542.0
2025-04-22 15:15:00,149.56,149.6,149.44,149.54,23089.0,149.56,149.6,149.44,149.54,23089.0
2025-04-22 15:20:00,149.55,149.56,149.31,149.49,16817.0,149.55,149.56,149.31,149.49,16817.0
2025-04-22 15:25:00,149.49,149.63,149.36,149.39,13888.0,149.49,149.63,149.36,149.39,13888.0
2025-04-22 15:30:00,149.38,149.68,149.35,149.57,11631.0,149.38,149.68,149.35,149.57,11631.0
2025-04-22 15:35:00,149.54,149.91,149.48,149.68,61991.0,149.54,149.91,149.48,149.68,61991.0
2025-04-22 15:40:00,149.69,150.2,149.6,150.15,59717.0,149.69,150.2,149.6,150.15,59717.0
2025-04-22 15:45:00,150.05,150.28,149.98,150.02,17432.0,150.05,150.28,149.98,150.02,17432.0
2025-04-22 15:50:00,149.99,150.08,149.57,149.67,52468.0,149.99,150.08,149.57,149.67,52468.0
2025-04-22 15:55:00,149.73,150.25,149.64,149.94,194255.0,149.73,150.25,149.64,149.94,194255.0
2025-04-23 09:30:00,151.94,152.64,151.12,152.46,58108.0,151.94,152.64,151.12,152.46,58108.0
2025-04-23 09:35:00,152.36,153.36,151.77,152.63,26632.0,152.36,153.36,151.77,152.63,26632.0
2025-04-23 09:40:00,152.7,153.21,152.7,153.21,6533.0,152.7,153.21,152.7,153.21,6533.0
2025-04-23 09:45:00,153.21,153.68,153.2,153.49,34572.0,153.21,153.68,153.2,153.49,34572.0
2025-04-23 09:50:00,153.49,153.77,152.93,153.05,31156.0,153.49,153.77,152.93,153.05,31156.0
2025-04-23 09:55:00,153.08,153.32,152.78,152.99,38704.0,153.08,153.32,152.78,152.99,38704.0
2025-04-23 10:00:00,152.99,153.24,152.59,153.0,10296.0,152.99,153.24,152.59,153.0,10296.0
2025-04-23 10:05:00,153.05,153.41,152.92,153.21,6738.0,153.05,153.41,152.92,153.21,6738.0
2025-04-23 10:10:00,153.06,153.35,152.97,152.98,7699.0,153.06,153.35,152.97,152.98,7699.0
2025-04-23 10:15:00,153.12,153.2,152.34,152.56,13169.0,153.12,153.2,152.34,152.56,13169.0
2025-04-23 10:20:00,152.64,153.03,152.44,153.03,10349.0,152.64,153.03,152.44,153.03,10349.0
2025-04-23 10:25:00,153.0,153.13,152.65,152.65,12482.0,153.0,153.13,152.65,152.65,12482.0
2025-04-23 10:30:00,152.58,153.22,152.58,153.16,7881.0,152.58,153.22,152.58,153.16,7881.0
2025-04-23 10:35:00,153.16,153.16,152.89,152.95,6995.0,153.16,153.16,152.89,152.95,6995.0
2025-04-23 10:40:00,153.01,153.21,152.98,153.05,4385.0,153.01,153.21,152.98,153.05,4385.0
2025-04-23 10:45:00,153.19,153.27,152.97,153.06,19771.0,153.19,153.27,152.97,153.06,19771.0
2025-04-23 10:50:00,153.08,153.36,152.81,153.12,11060.0,153.08,153.36,152.81,153.12,11060.0
2025-04-23 10:55:00,153.0,153.22,152.92,152.95,16697.0,153.0,153.22,152.92,152.95,16697.0
2025-04-23 11:00:00,153.0,153.15,152.58,152.94,10267.0,153.0,153.15,152.58,152.94,10267.0
2025-04-23 11:05:00,153.03,153.34,153.02,153.13,12349.0,153.03,153.34,153.02,153.13,12349.0
2025-04-23 11:10:00,153.15,153.18,152.9,153.14,8841.0,153.15,153.18,152.9,153.14,8841.0
2025-04-23 11:15:00,153.15,153.19,152.66,152.72,10526.0,153.15,153.19,152.66,152.72,10526.0
2025-04-23 11:20:00,152.63,152.81,152.31,152.62,16842.0,152.63,152.81,152.31,152.62,16842.0
2025-04-23 11:25:00,152.55,152.64,152.02,152.25,13516.0,152.55,152.64,152.02,152.25,13516.0
2025-04-23 11:30:00,152.03,152.31,151.77,152.07,8342.0,152.03,152.31,151.77,152.07,8342.0
2025-04-23 11:35:00,152.1,152.2,151.78,152.11,7881.0,152.1,152.2,151.78,152.11,7881.0
2025-04-23 11:40:00,152.11,152.19,151.58,151.65,12342.0,152.11,152.19,151.58,151.65,12342.0
2025-04-23 11:45:00,151.59,151.67,151.12,151.25,6596.0,151.59,151.67,151.12,151.25,6596.0
2025-04-23 11:50:00,151.22,151.34,151.03,151.31,7320.0,151.22,151.34,151.03,151.31,7320.0
2025-04-23 11:55:00,151.43,151.64,151.4,151.55,6447.0,151.43,151.64,151.4,151.55,6447.0
2025-04-23 12:00:00,151.52,151.8,151.47,151.72,6125.0,151.52,151.8,151.47,151.72,6125.0
2025-04-23 12:05:00,151.77,151.77,151.44,151.51,3843.0,151.77,151.77,151.44,151.51,3843.0
2025-04-23 12:10:00,151.41,151.6,151.37,151.44,11439.0,151.41,151.6,151.37,151.44,11439.0
2025-04-23 12:15:00,151.34,151.34,151.0,151.0,4726.0,151.34,151.34,151.0,151.0,4726.0
2025-04-23 12:20:00,150.97,150.98,150.85,150.85,1230.0,150.97,150.98,150.85,150.85,1230.0
2025-04-23 12:25:00,150.82,151.4,150.67,151.4,74257.0,150.82,151.4,150.67,151.4,74257.0
2025-04-23 12:30:00,151.36,151.51,151.21,151.39,27384.0,151.36,151.51,151.21,151.39,27384.0
2025-04-23 12:35:00,151.35,151.6,151.31,151.53,4020.0,151.35,151.6,151.31,151.53,4020.0
2025-04-23 12:40:00,151.43,151.57,151.34,151.47,3346.0,151.43,151.57,151.34,151.47,3346.0
2025-04-23 12:45:00,151.4,151.43,150.98,151.16,6127.0,151.4,151.43,150.98,151.16,6127.0
2025-04-23 12:50:00,151.06,151.2,151.0,151.18,3585.0,151.06,151.2,151.0,151.18,3585.0
2025-04-23 12:55:00,151.18,151.75,151.08,151.64,6529.0,151.18,151.75,151.08,151.64,6529.0
2025-04-23 13:00:00,151.51,151.83,151.31,151.62,15723.0,151.51,151.83,151.31,151.62,15723.0
2025-04-23 13:05:00,151.8,151.89,151.69,151.84,9677.0,151.8,151.89,151.69,151.84,9677.0
2025-04-23 13:10:00,151.84,151.89,151.73,151.84,9344.0,151.84,151.89,151.73,151.84,9344.0
2025-04-23 13:15:00,151.84,151.94,151.74,151.85,7666.0,151.84,151.94,151.74,151.85,7666.0
2025-04-23 13:20:00,151.86,151.96,151.73,151.79,7488.0,151.86,151.96,151.73,151.79,7488.0
2025-04-23 13:25:00,151.8,152.03,151.75,151.78,7351.0,151.8,152.03,151.75,151.78,7351.0
2025-04-23 13:30:00,151.81,151.92,151.68,151.72,6706.0,151.81,151.92,151.68,151.72,6706.0
2025-04-23 13:35:00,151.74,151.77,151.48,151.59,6774.0,151.74,151.77,151.48,151.59,6774.0
2025-04-23 13:40:00,151.58,151.62,151.5,151.58,7178.0,151.58,151.62,151.5,151.58,7178.0
2025-04-23 13:45:00,151.58,151.58,151.35,151.44,10245.0,151.58,151.58,151.35,151.44,10245.0
2025-04-23 13:50:00,151.45,151.75,151.39,151.74,10779.0,151.45,151.75,151.39,151.74,10779.0
2025-04-23 13:55:00,151.72,151.98,151.71,151.81,3788.0,151.72,151.98,151.71,151.81,3788.0
2025-04-23 14:00:00,151.88,151.93,151.58,151.71,10770.0,151.88,151.93,151.58,151.71,10770.0
2025-04-23 14:05:00,151.66,151.79,151.6,151.66,4733.0,151.66,151.79,151.6,151.66,4733.0
2025-04-23 14:10:00,151.69,151.84,151.59,151.75,19837.0,151.69,151.84,151.59,151.75,19837.0
2025-04-23 14:15:00,151.66,152.05,151.65,151.77,10286.0,151.66,152.05,151.65,151.77,10286.0
2025-04-23 14:20:00,151.77,151.96,151.59,151.59,14126.0,151.77,151.96,151.59,151.59,14126.0
2025-04-23 14:25:00,151.67,151.7,151.3,151.3,12166.0,151.67,151.7,151.3,151.3,12166.0
2025-04-23 14:30:00,151.37,151.65,151.35,151.39,7560.0,151.37,151.65,151.35,151.39,7560.0
2025-04-23 14:35:00,151.44,151.58,151.28,151.29,5754.0,151.44,151.58,151.28,151.29,5754.0
2025-04-23 14:40:00,151.29,151.36,151.14,151.23,5294.0,151.29,151.36,151.14,151.23,5294.0
2025-04-23 14:45:00,151.16,151.31,151.16,151.18,10456.0,151.16,151.31,151.16,151.18,10456.0
2025-04-23 14:50:00,151.18,151.28,150.97,151.04,21171.0,151.18,151.28,150.97,151.04,21171.0
2025-04-23 14:55:00,151.04,151.36,151.03,151.28,11574.0,151.04,151.36,151.03,151.28,11574.0
2025-04-23 15:00:00,151.23,151.35,150.86,150.9,14721.0,151.23,151.35,150.86,150.9,14721.0
2025-04-23 15:05:00,150.9,151.07,150.9,151.0,12092.0,150.9,151.07,150.9,151.0,12092.0
2025-04-23 15:10:00,150.96,151.07,150.89,150.9,9862.0,150.96,151.07,150.89,150.9,9862.0
2025-04-23 15:15:00,150.93,150.97,150.7,150.7,20193.0,150.93,150.97,150.7,150.7,20193.0
2025-04-23 15:20:00,150.77,150.84,150.66,150.7,8899.0,150.77,150.84,150.66,150.7,8899.0
2025-04-23 15:25:00,150.7,150.9,150.61,150.74,10363.0,150.7,150.9,150.61,150.74,10363.0
2025-04-23 15:30:00,150.75,151.03,150.74,150.97,13546.0,150.75,151.03,150.74,150.97,13546.0
2025-04-23 15:35:00,150.85,151.0,150.74,150.94,11062.0,150.85,151.0,150.74,150.94,11062.0
2025-04-23 15:40:00,150.94,150.99,150.75,150.83,13200.0,150.94,150.99,150.75,150.83,13200.0
2025-04-23 15:45:00,150.83,150.91,150.64,150.91,21626.0,150.83,150.91,150.64,150.91,21626.0
2025-04-23 15:50:00,150.96,151.21,150.81,151.21,28285.0,150.96,151.21,150.81,151.21,28285.0
2025-04-23 15:55:00,151.25,151.25,150.81,150.86,69129.0,151.25,151.25,150.81,150.86,69129.0
2025-04-24 09:30:00,150.87,150.96,148.91,149.54,78697.0,150.87,150.96,148.91,149.54,78697.0
2025-04-24 09:35:00,149.54,149.91,148.63,148.73,17373.0,149.54,149.91,148.63,148.73,17373.0
2025-04-24 09:40:00,148.78,149.66,148.0,148.75,28255.0,148.78,149.66,148.0,148.75,28255.0
2025-04-24 09:45:00,148.88,149.43,148.85,149.13,19632.0,148.88,149.43,148.85,149.13,19632.0
2025-04-24 09:50:00,149.48,149.81,149.14,149.69,13808.0,149.48,149.81,149.14,149.69,13808.0
2025-04-24 09:55:00,149.81,150.08,149.5,149.67,7981.0,149.81,150.08,149.5,149.67,7981.0
2025-04-24 10:00:00,149.75,150.07,149.57,150.07,17755.0,149.75,150.07,149.57,150.07,17755.0
2025-04-24 10:05:00,150.09,150.24,149.88,150.0,7889.0,150.09,150.24,149.88,150.0,7889.0
2025-04-24 10:10:00,150.0,150.29,149.99,150.17,8498.0,150.0,150.29,149.99,150.17,8498.0
2025-04-24 10:15:00,150.18,150.71,150.0,150.64,26252.0,150.18,150.71,150.0,150.64,26252.0
2025-04-24 10:20:00,150.64,151.29,150.63,151.27,31313.0,150.64,151.29,150.63,151.27,31313.0
2025-04-24 10:25:00,151.21,151.58,151.11,151.56,25547.0,151.21,151.58,151.11,151.56,25547.0
2025-04-24 10:30:00,151.56,151.86,151.56,151.75,9533.0,151.56,151.86,151.56,151.75,9533.0
2025-04-24 10:35:00,151.76,151.94,151.66,151.84,5502.0,151.76,151.94,151.66,151.84,5502.0
2025-04-24 10:40:00,151.8,151.87,151.41,151.67,19303.0,151.8,151.87,151.41,151.67,19303.0
2025-04-24 10:45:00,151.68,151.84,151.48,151.62,50180.0,151.68,151.84,151.48,151.62,50180.0
2025-04-24 10:50:00,151.62,151.64,151.36,151.51,16018.0,151.62,151.64,151.36,151.51,16018.0
2025-04-24 10:55:00,151.59,151.67,151.41,151.6,6958.0,151.59,151.67,151.41,151.6,6958.0
2025-04-24 11:00:00,151.71,152.11,151.53,152.03,12701.0,151.71,152.11,151.53,152.03,12701.0
2025-04-24 11:05:00,152.03,152.17,151.77,151.92,7395.0,152.03,152.17,151.77,151.92,7395.0
2025-04-24 11:10:00,151.76,152.33,151.67,152.13,12991.0,151.76,152.33,151.67,152.13,12991.0
2025-04-24 11:15:00,152.17,152.22,151.78,151.78,9699.0,152.17,152.22,151.78,151.78,9699.0
2025-04-24 11:20:00,151.79,152.13,151.71,152.13,15572.0,151.79,152.13,151.71,152.13,15572.0
2025-04-24 11:25:00,152.09,152.09,151.73,151.96,6961.0,152.09,152.09,151.73,151.96,6961.0
2025-04-24 11:30:00,151.84,151.97,151.64,151.97,9201.0,151.84,151.97,151.64,151.97,9201.0
2025-04-24 11:35:00,151.88,151.97,151.83,151.97,2098.0,151.88,151.97,151.83,151.97,2098.0
2025-04-24 11:40:00,151.74,151.98,151.58,151.58,6926.0,151.74,151.98,151.58,151.58,6926.0
2025-04-24 11:45:00,151.66,151.77,151.57,151.74,5979.0,151.66,151.77,151.57,151.74,5979.0
2025-04-24 11:50:00,151.66,152.06,151.65,152.06,9022.0,151.66,152.06,151.65,152.06,9022.0
2025-04-24 11:55:00,152.06,152.14,151.91,151.99,13300.0,152.06,152.14,151.91,151.99,13300.0
2025-04-24 12:00:00,152.01,152.09,151.85,152.0,11777.0,152.01,152.09,151.85,152.0,11777.0
2025-04-24 12:05:00,151.95,152.05,151.78,151.87,6283.0,151.95,152.05,151.78,151.87,6283.0
2025-04-24 12:10:00,151.84,151.9,151.67,151.89,7859.0,151.84,151.9,151.67,151.89,7859.0
2025-04-24 12:15:00,151.89,152.04,151.86,152.03,7908.0,151.89,152.04,151.86,152.03,7908.0
2025-04-24 12:20:00,152.03,152.25,152.01,152.13,8981.0,152.03,152.25,152.01,152.13,8981.0
2025-04-24 12:25:00,152.14,152.28,151.98,152.19,12759.0,152.14,152.28,151.98,152.19,12759.0
2025-04-24 12:30:00,152.19,152.31,152.08,152.25,7019.0,152.19,152.31,152.08,152.25,7019.0
2025-04-24 12:35:00,152.25,152.29,152.15,152.16,3318.0,152.25,152.29,152.15,152.16,3318.0
2025-04-24 12:40:00,152.17,152.17,152.02,152.08,4076.0,152.17,152.17,152.02,152.08,4076.0
2025-04-24 12:45:00,152.08,152.47,151.97,152.33,50808.0,152.08,152.47,151.97,152.33,50808.0
2025-04-24 12:50:00,152.34,152.37,152.22,152.3,3505.0,152.34,152.37,152.22,152.3,3505.0
2025-04-24 12:55:00,152.3,152.5,152.29,152.29,10257.0,152.3,152.5,152.29,152.29,10257.0
2025-04-24 13:00:00,152.26,152.37,152.17,152.19,8252.0,152.26,152.37,152.17,152.19,8252.0
2025-04-24 13:05:00,152.22,152.26,152.14,152.22,7050.0,152.22,152.26,152.14,152.22,7050.0
2025-04-24 13:10:00,152.18,152.34,152.15,152.26,5031.0,152.18,152.34,152.15,152.26,5031.0
2025-04-24 13:15:00,152.23,152.37,151.97,152.01,21884.0,152.23,152.37,151.97,152.01,21884.0
2025-04-24 13:20:00,152.02,152.07,151.88,151.99,4797.0,152.02,152.07,151.88,151.99,4797.0
2025-04-24 13:25:00,152.01,152.06,151.9,151.98,9898.0,152.01,152.06,151.9,151.98,9898.0
2025-04-24 13:30:00,152.03,152.32,152.02,152.24,7768.0,152.03,152.32,152.02,152.24,7768.0
2025-04-24 13:35:00,152.24,152.4,152.24,152.36,3516.0,152.24,152.4,152.24,152.36,3516.0
2025-04-24 13:40:00,152.36,152.43,152.09,152.14,15683.0,152.36,152.43,152.09,152.14,15683.0
2025-04-24 13:45:00,152.09,152.34,151.96,152.34,8465.0,152.09,152.34,151.96,152.34,8465.0
2025-04-24 13:50:00,152.24,152.36,152.15,152.33,12246.0,152.24,152.36,152.15,152.33,12246.0
2025-04-24 13:55:00,152.33,152.33,152.04,152.09,5601.0,152.33,152.33,152.04,152.09,5601.0
2025-04-24 14:00:00,152.1,152.28,152.1,152.26,7861.0,152.1,152.28,152.1,152.26,7861.0
2025-04-24 14:05:00,152.23,152.37,152.17,152.23,9570.0,152.23,152.37,152.17,152.23,9570.0
2025-04-24 14:10:00,152.24,152.28,152.14,152.16,5355.0,152.24,152.28,152.14,152.16,5355.0
2025-04-24 14:15:00,152.19,152.24,152.09,152.09,6806.0,152.19,152.24,152.09,152.09,6806.0
2025-04-24 14:20:00,152.09,152.1,151.95,152.02,5645.0,152.09,152.1,151.95,152.02,5645.0
2025-04-24 14:25:00,152.0,152.05,151.89,151.94,7171.0,152.0,152.05,151.89,151.94,7171.0
2025-04-24 14:30:00,151.94,152.25,151.89,152.16,7763.0,151.94,152.25,151.89,152.16,7763.0
2025-04-24 14:35:00,152.2,152.25,152.14,152.15,5114.0,152.2,152.25,152.14,152.15,5114.0
2025-04-24 14:40:00,152.17,152.17,152.08,152.13,8681.0,152.17,152.17,152.08,152.13,8681.0
2025-04-24 14:45:00,152.13,152.18,152.08,152.14,4875.0,152.13,152.18,152.08,152.14,4875.0
2025-04-24 14:50:00,152.19,152.37,152.18,152.26,9590.0,152.19,152.37,152.18,152.26,9590.0
2025-04-24 14:55:00,152.23,152.24,152.02,152.02,6398.0,152.23,152.24,152.02,152.02,6398.0
2025-04-24 15:00:00,152.0,152.01,151.72,151.72,8442.0,152.0,152.01,151.72,151.72,8442.0
2025-04-24 15:05:00,151.72,151.87,151.71,151.8,7261.0,151.72,151.87,151.71,151.8,7261.0
2025-04-24 15:10:00,151.84,151.84,151.65,151.71,7858.0,151.84,151.84,151.65,151.71,7858.0
2025-04-24 15:15:00,151.74,152.0,151.71,151.89,10667.0,151.74,152.0,151.71,151.89,10667.0
2025-04-24 15:20:00,151.91,152.2,151.9,152.02,11405.0,151.91,152.2,151.9,152.02,11405.0
2025-04-24 15:25:00,152.03,152.11,151.88,151.89,8621.0,152.03,152.11,151.88,151.89,8621.0
2025-04-24 15:30:00,151.93,152.11,151.93,152.06,10419.0,151.93,152.11,151.93,152.06,10419.0
2025-04-24 15:35:00,151.99,152.11,151.76,151.96,29414.0,151.99,152.11,151.76,151.96,29414.0
2025-04-24 15:40:00,151.96,152.27,151.96,152.15,13227.0,151.96,152.27,151.96,152.15,13227.0
2025-04-24 15:45:00,152.17,152.4,152.1,152.31,28118.0,152.17,152.4,152.1,152.31,28118.0
2025-04-24 15:50:00,152.3,152.37,152.11,152.15,19393.0,152.3,152.37,152.11,152.15,19393.0
2025-04-24 15:55:00,152.14,152.58,152.09,152.3,108582.0,152.14,152.58,152.09,152.3,108582.0
2025-04-25 09:30:00,152.05,152.19,151.22,151.84,31676.0,152.05,152.19,151.22,151.84,31676.0
2025-04-25 09:35:00,151.84,151.92,151.46,151.49,8703.0,151.84,151.92,151.46,151.49,8703.0
2025-04-25 09:40:00,151.51,151.83,150.78,150.78,11042.0,151.51,151.83,150.78,150.78,11042.0
2025-04-25 09:45:00,151.02,151.28,150.55,150.96,12623.0,151.02,151.28,150.55,150.96,12623.0
2025-04-25 09:50:00,150.96,151.13,150.84,151.06,13240.0,150.96,151.13,150.84,151.06,13240.0
2025-04-25 09:55:00,151.06,151.12,150.64,150.84,6389.0,151.06,151.12,150.64,150.84,6389.0
2025-04-25 10:00:00,150.89,151.37,150.86,150.88,9657.0,150.89,151.37,150.86,150.88,9657.0
2025-04-25 10:05:00,150.93,151.27,150.84,151.23,13940.0,150.93,151.27,150.84,151.23,13940.0
2025-04-25 10:10:00,151.22,151.31,150.88,151.11,6401.0,151.22,151.31,150.88,151.11,6401.0
2025-04-25 10:15:00,151.11,151.46,151.06,151.36,4199.0,151.11,151.46,151.06,151.36,4199.0
2025-04-25 10:20:00,151.34,151.46,150.63,150.78,7312.0,151.34,151.46,150.63,150.78,7312.0
2025-04-25 10:25:00,150.94,151.12,150.81,151.06,110096.0,150.94,151.12,150.81,151.06,110096.0
2025-04-25 10:30:00,151.05,151.07,150.5,150.75,22581.0,151.05,151.07,150.5,150.75,22581.0
2025-04-25 10:35:00,150.8,151.02,150.78,151.02,8058.0,150.8,151.02,150.78,151.02,8058.0
2025-04-25 10:40:00,150.97,151.22,150.97,151.18,5097.0,150.97,151.22,150.97,151.18,5097.0
2025-04-25 10:45:00,151.19,151.23,151.0,151.21,4656.0,151.19,151.23,151.0,151.21,4656.0
2025-04-25 10:50:00,151.19,151.25,151.06,151.11,8157.0,151.19,151.25,151.06,151.11,8157.0
2025-04-25 10:55:00,151.14,151.29,150.99,151.25,6841.0,151.14,151.29,150.99,151.25,6841.0
2025-04-25 11:00:00,151.25,151.32,151.03,151.13,10011.0,151.25,151.32,151.03,151.13,10011.0
2025-04-25 11:05:00,151.14,151.56,151.14,151.55,14699.0,151.14,151.56,151.14,151.55,14699.0
2025-04-25 11:10:00,151.48,151.54,151.39,151.47,5466.0,151.48,151.54,151.39,151.47,5466.0
2025-04-25 11:15:00,151.47,151.48,151.26,151.33,11132.0,151.47,151.48,151.26,151.33,11132.0
2025-04-25 11:20:00,151.34,151.71,151.33,151.52,13738.0,151.34,151.71,151.33,151.52,13738.0
2025-04-25 11:25:00,151.52,151.52,151.31,151.41,13129.0,151.52,151.52,151.31,151.41,13129.0
2025-04-25 11:30:00,151.33,151.51,151.2,151.39,108894.0,151.33,151.51,151.2,151.39,108894.0
2025-04-25 11:35:00,151.31,151.35,151.19,151.31,21190.0,151.31,151.35,151.19,151.31,21190.0
2025-04-25 11:40:00,151.33,151.66,151.32,151.46,13459.0,151.33,151.66,151.32,151.46,13459.0
2025-04-25 11:45:00,151.5,151.5,151.33,151.46,6460.0,151.5,151.5,151.33,151.46,6460.0
2025-04-25 11:50:00,151.37,152.02,151.37,152.02,13176.0,151.37,152.02,151.37,152.02,13176.0
2025-04-25 11:55:00,151.98,152.21,151.98,152.12,11346.0,151.98,152.21,151.98,152.12,11346.0
2025-04-25 12:00:00,152.11,152.2,151.9,152.0,31145.0,152.11,152.2,151.9,152.0,31145.0
2025-04-25 12:05:00,152.02,152.41,151.98,152.28,13667.0,152.02,152.41,151.98,152.28,13667.0
2025-04-25 12:10:00,152.3,152.34,152.2,152.27,3554.0,152.3,152.34,152.2,152.27,3554.0
2025-04-25 12:15:00,152.27,152.37,152.22,152.28,6541.0,152.27,152.37,152.22,152.28,6541.0
2025-04-25 12:20:00,152.27,152.33,152.15,152.26,9053.0,152.27,152.33,152.15,152.26,9053.0
2025-04-25 12:25:00,152.26,152.39,152.26,152.33,15189.0,152.26,152.39,152.26,152.33,15189.0
2025-04-25 12:30:00,152.33,152.33,152.17,152.27,11446.0,152.33,152.33,152.17,152.27,11446.0
2025-04-25 12:35:00,152.29,152.39,152.26,152.31,11544.0,152.29,152.39,152.26,152.31,11544.0
2025-04-25 12:40:00,152.31,152.39,152.19,152.24,18133.0,152.31,152.39,152.19,152.24,18133.0
2025-04-25 12:45:00,152.2,152.23,151.94,152.07,18104.0,152.2,152.23,151.94,152.07,18104.0
2025-04-25 12:50:00,152.07,152.37,152.06,152.3,34823.0,152.07,152.37,152.06,152.3,34823.0
2025-04-25 12:55:00,152.29,152.35,152.24,152.33,3108.0,152.29,152.35,152.24,152.33,3108.0
2025-04-25 13:00:00,152.32,152.35,152.16,152.22,19594.0,152.32,152.35,152.16,152.22,19594.0
2025-04-25 13:05:00,152.26,152.42,152.26,152.32,11559.0,152.26,152.42,152.26,152.32,11559.0
2025-04-25 13:10:00,152.35,152.41,152.28,152.36,16039.0,152.35,152.41,152.28,152.36,16039.0
2025-04-25 13:15:00,152.37,152.64,152.36,152.51,14732.0,152.37,152.64,152.36,152.51,14732.0
2025-04-25 13:20:00,152.51,152.68,152.45,152.68,29200.0,152.51,152.68,152.45,152.68,29200.0
2025-04-25 13:25:00,152.63,152.85,152.56,152.84,14203.0,152.63,152.85,152.56,152.84,14203.0
2025-04-25 13:30:00,152.84,152.85,152.69,152.75,14365.0,152.84,152.85,152.69,152.75,14365.0
2025-04-25 13:35:00,152.79,152.89,152.54,152.84,28968.0,152.79,152.89,152.54,152.84,28968.0
2025-04-25 13:40:00,152.72,153.04,152.72,152.92,29300.0,152.72,153.04,152.72,152.92,29300.0
2025-04-25 13:45:00,152.93,153.03,152.76,152.94,14828.0,152.93,153.03,152.76,152.94,14828.0
2025-04-25 13:50:00,152.89,152.97,152.72,152.72,10431.0,152.89,152.97,152.72,152.72,10431.0
2025-04-25 13:55:00,152.87,152.87,152.46,152.54,20334.0,152.87,152.87,152.46,152.54,20334.0
2025-04-25 14:00:00,152.55,152.72,152.46,152.66,16202.0,152.55,152.72,152.46,152.66,16202.0
2025-04-25 14:05:00,152.69,152.89,152.68,152.87,13604.0,152.69,152.89,152.68,152.87,13604.0
2025-04-25 14:10:00,152.89,153.01,152.8,152.94,10124.0,152.89,153.01,152.8,152.94,10124.0
2025-04-25 14:15:00,152.94,153.01,152.83,153.01,16519.0,152.94,153.01,152.83,153.01,16519.0
2025-04-25 14:20:00,152.97,153.25,152.97,153.25,20828.0,152.97,153.25,152.97,153.25,20828.0
2025-04-25 14:25:00,153.24,153.28,152.98,153.1,12001.0,153.24,153.28,152.98,153.1,12001.0
2025-04-25 14:30:00,153.15,153.17,153.06,153.12,6075.0,153.15,153.17,153.06,153.12,6075.0
2025-04-25 14:35:00,153.11,153.4,153.11,153.23,17654.0,153.11,153.4,153.11,153.23,17654.0
2025-04-25 14:40:00,153.24,153.3,153.17,153.17,10854.0,153.24,153.3,153.17,153.17,10854.0
2025-04-25 14:45:00,153.19,153.39,153.18,153.28,18444.0,153.19,153.39,153.18,153.28,18444.0
2025-04-25 14:50:00,153.28,153.33,152.95,153.21,14106.0,153.28,153.33,152.95,153.21,14106.0
2025-04-25 14:55:00,153.19,153.2,152.96,153.0,8800.0,153.19,153.2,152.96,153.0,8800.0
2025-04-25 15:00:00,153.01,153.12,152.95,153.08,15886.0,153.01,153.12,152.95,153.08,15886.0
2025-04-25 15:05:00,153.04,153.22,152.97,153.01,24611.0,153.04,153.22,152.97,153.01,24611.0
2025-04-25 15:10:00,153.01,153.4,152.94,153.4,689925.0,153.01,153.4,152.94,153.4,689925.0
2025-04-25 15:15:00,153.44,153.59,153.31,153.45,25636.0,153.44,153.59,153.31,153.45,25636.0
2025-04-25 15:20:00,153.44,153.75,153.41,153.49,24018.0,153.44,153.75,153.41,153.49,24018.0
2025-04-25 15:25:00,153.53,153.54,153.25,153.29,19330.0,153.53,153.54,153.25,153.29,19330.0
2025-04-25 15:30:00,153.28,153.29,152.95,153.22,23539.0,153.28,153.29,152.95,153.22,23539.0
2025-04-25 15:35:00,153.15,153.46,152.92,153.37,29579.0,153.15,153.46,152.92,153.37,29579.0
2025-04-25 15:40:00,153.37,153.75,153.31,153.67,30500.0,153.37,153.75,153.31,153.67,30500.0
2025-04-25 15:45:00,153.67,153.92,153.49,153.51,31627.0,153.67,153.92,153.49,153.51,31627.0
2025-04-25 15:50:00,153.56,153.61,153.4,153.45,27611.0,153.56,153.61,153.4,153.45,27611.0
2025-04-25 15:55:00,153.44,153.62,153.28,153.43,89316.0,153.44,153.62,153.28,153.43,89316.0
2025-04-28 09:30:00,153.35,154.09,153.12,153.41,44206.0,153.35,154.09,153.12,153.41,44206.0
2025-04-28 09:35:00,153.41,153.81,153.34,153.73,7664.0,153.41,153.81,153.34,153.73,7664.0
2025-04-28 09:40:00,153.63,153.99,153.36,153.8,12153.0,153.63,153.99,153.36,153.8,12153.0
2025-04-28 09:45:00,153.89,154.22,153.63,154.22,12695.0,153.89,154.22,153.63,154.22,12695.0
2025-04-28 09:50:00,154.19,154.36,153.9,154.34,11811.0,154.19,154.36,153.9,154.34,11811.0
2025-04-28 09:55:00,154.37,154.44,154.21,154.21,4921.0,154.37,154.44,154.21,154.21,4921.0
2025-04-28 10:00:00,154.28,154.29,153.77,153.9,4867.0,154.28,154.29,153.77,153.9,4867.0
2025-04-28 10:05:00,154.05,154.19,153.97,154.0,3316.0,154.05,154.19,153.97,154.0,3316.0
2025-04-28 10:10:00,154.02,154.23,153.96,154.18,3752.0,154.02,154.23,153.96,154.18,3752.0
2025-04-28 10:15:00,154.19,154.49,154.18,154.49,7870.0,154.19,154.49,154.18,154.49,7870.0
2025-04-28 10:20:00,154.48,154.74,154.34,154.41,17965.0,154.48,154.74,154.34,154.41,17965.0
2025-04-28 10:25:00,154.43,154.57,154.16,154.17,5239.0,154.43,154.57,154.16,154.17,5239.0
2025-04-28 10:30:00,154.06,154.06,153.77,153.93,4121.0,154.06,154.06,153.77,153.93,4121.0
2025-04-28 10:35:00,153.85,154.13,153.83,154.12,5527.0,153.85,154.13,153.83,154.12,5527.0
2025-04-28 10:40:00,154.07,154.23,153.94,154.22,4427.0,154.07,154.23,153.94,154.22,4427.0
2025-04-28 10:45:00,154.24,154.63,154.16,154.62,7515.0,154.24,154.63,154.16,154.62,7515.0
2025-04-28 10:50:00,154.5,154.7,154.48,154.64,16258.0,154.5,154.7,154.48,154.64,16258.0
2025-04-28 10:55:00,154.66,154.69,154.56,154.67,2375.0,154.66,154.69,154.56,154.67,2375.0
2025-04-28 11:00:00,154.67,154.78,154.62,154.75,4769.0,154.67,154.78,154.62,154.75,4769.0
2025-04-28 11:05:00,154.67,154.74,154.27,154.29,10606.0,154.67,154.74,154.27,154.29,10606.0
2025-04-28 11:10:00,154.32,154.35,154.23,154.3,7186.0,154.32,154.35,154.23,154.3,7186.0
2025-04-28 11:15:00,154.26,154.47,154.03,154.34,28440.0,154.26,154.47,154.03,154.34,28440.0
2025-04-28 11:20:00,154.37,154.44,154.15,154.18,7219.0,154.37,154.44,154.15,154.18,7219.0
2025-04-28 11:25:00,154.14,154.26,154.02,154.1,5078.0,154.14,154.26,154.02,154.1,5078.0
2025-04-28 11:30:00,154.03,154.05,153.71,153.78,13532.0,154.03,154.05,153.71,153.78,13532.0
2025-04-28 11:35:00,153.78,154.07,153.71,154.07,6764.0,153.78,154.07,153.71,154.07,6764.0
2025-04-28 11:40:00,153.96,154.1,153.89,153.89,9900.0,153.96,154.1,153.89,153.89,9900.0
2025-04-28 11:45:00,153.9,153.99,153.89,153.98,1410.0,153.9,153.99,153.89,153.98,1410.0
2025-04-28 11:50:00,153.95,154.05,153.89,153.92,4469.0,153.95,154.05,153.89,153.92,4469.0
2025-04-28 11:55:00,153.99,153.99,153.63,153.82,11119.0,153.99,153.99,153.63,153.82,11119.0
2025-04-28 12:00:00,153.76,153.76,153.58,153.58,7587.0,153.76,153.76,153.58,153.58,7587.0
2025-04-28 12:05:00,153.55,153.65,153.49,153.58,10400.0,153.55,153.65,153.49,153.58,10400.0
2025-04-28 12:10:00,153.59,153.68,153.42,153.5,6858.0,153.59,153.68,153.42,153.5,6858.0
2025-04-28 12:15:00,153.49,153.58,153.49,153.56,15186.0,153.49,153.58,153.49,153.56,15186.0
2025-04-28 12:20:00,153.56,153.56,153.43,153.55,3339.0,153.56,153.56,153.43,153.55,3339.0
2025-04-28 12:25:00,153.56,153.57,153.31,153.31,5033.0,153.56,153.57,153.31,153.31,5033.0
2025-04-28 12:30:00,153.33,153.47,153.2,153.2,6717.0,153.33,153.47,153.2,153.2,6717.0
2025-04-28 12:35:00,153.18,153.31,152.97,153.03,9578.0,153.18,153.31,152.97,153.03,9578.0
2025-04-28 12:40:00,153.08,153.09,152.94,152.97,13360.0,153.08,153.09,152.94,152.97,13360.0
2025-04-28 12:45:00,152.97,153.01,152.87,152.88,2392.0,152.97,153.01,152.87,152.88,2392.0
2025-04-28 12:50:00,152.91,153.13,152.88,153.06,3622.0,152.91,153.13,152.88,153.06,3622.0
2025-04-28 12:55:00,153.02,153.06,152.87,152.93,4259.0,153.02,153.06,152.87,152.93,4259.0
2025-04-28 13:00:00,152.98,153.14,152.96,152.96,7070.0,152.98,153.14,152.96,152.96,7070.0
2025-04-28 13:05:00,152.95,153.05,152.89,152.9,3708.0,152.95,153.05,152.89,152.9,3708.0
2025-04-28 13:10:00,152.88,152.97,152.76,152.84,9337.0,152.88,152.97,152.76,152.84,9337.0
2025-04-28 13:15:00,152.76,152.87,152.75,152.78,3357.0,152.76,152.87,152.75,152.78,3357.0
2025-04-28 13:20:00,152.78,152.85,152.61,152.67,8692.0,152.78,152.85,152.61,152.67,8692.0
2025-04-28 13:25:00,152.61,152.91,152.61,152.66,23337.0,152.61,152.91,152.61,152.66,23337.0
2025-04-28 13:30:00,152.61,152.66,152.45,152.59,10637.0,152.61,152.66,152.45,152.59,10637.0
2025-04-28 13:35:00,152.58,152.73,152.56,152.72,5848.0,152.58,152.73,152.56,152.72,5848.0
2025-04-28 13:40:00,152.74,152.74,152.55,152.62,5228.0,152.74,152.74,152.55,152.62,5228.0
2025-04-28 13:45:00,152.58,152.8,152.53,152.76,6246.0,152.58,152.8,152.53,152.76,6246.0
2025-04-28 13:50:00,152.82,152.92,152.76,152.8,9185.0,152.82,152.92,152.76,152.8,9185.0
2025-04-28 13:55:00,152.77,152.91,152.76,152.87,7253.0,152.77,152.91,152.76,152.87,7253.0
2025-04-28 14:00:00,152.88,153.04,152.84,152.98,17113.0,152.88,153.04,152.84,152.98,17113.0
2025-04-28 14:05:00,152.97,153.0,152.84,152.84,10327.0,152.97,153.0,152.84,152.84,10327.0
2025-04-28 14:10:00,152.87,152.88,152.76,152.87,14281.0,152.87,152.88,152.76,152.87,14281.0
2025-04-28 14:15:00,152.87,152.92,152.8,152.86,9213.0,152.87,152.92,152.8,152.86,9213.0
2025-04-28 14:20:00,152.82,152.97,152.79,152.92,10406.0,152.82,152.97,152.79,152.92,10406.0
2025-04-28 14:25:00,152.94,153.13,152.94,153.03,10504.0,152.94,153.13,152.94,153.03,10504.0
2025-04-28 14:30:00,153.03,153.1,153.0,153.03,12586.0,153.03,153.1,153.0,153.03,12586.0
2025-04-28 14:35:00,153.03,153.03,152.87,152.97,14906.0,153.03,153.03,152.87,152.97,14906.0
2025-04-28 14:40:00,152.99,153.1,152.9,152.91,15827.0,152.99,153.1,152.9,152.91,15827.0
2025-04-28 14:45:00,152.9,153.04,152.88,152.99,5404.0,152.9,153.04,152.88,152.99,5404.0
2025-04-28 14:50:00,152.99,153.07,152.94,152.95,6881.0,152.99,153.07,152.94,152.95,6881.0
2025-04-28 14:55:00,152.9,153.07,152.88,153.06,9030.0,152.9,153.07,152.88,153.06,9030.0
2025-04-28 15:00:00,152.94,153.18,152.94,153.15,5439.0,152.94,153.18,152.94,153.15,5439.0
2025-04-28 15:05:00,153.11,153.15,152.99,152.99,9041.0,153.11,153.15,152.99,152.99,9041.0
2025-04-28 15:10:00,152.98,153.04,152.9,152.97,19335.0,152.98,153.04,152.9,152.97,19335.0
2025-04-28 15:15:00,152.91,153.02,152.87,152.91,12307.0,152.91,153.02,152.87,152.91,12307.0
2025-04-28 15:20:00,152.87,153.39,152.87,153.37,16773.0,152.87,153.39,152.87,153.37,16773.0
2025-04-28 15:25:00,153.37,153.46,153.31,153.37,6331.0,153.37,153.46,153.31,153.37,6331.0
2025-04-28 15:30:00,153.35,153.42,153.2,153.3,9251.0,153.35,153.42,153.2,153.3,9251.0
2025-04-28 15:35:00,153.26,153.47,153.07,153.38,15172.0,153.26,153.47,153.07,153.38,15172.0
2025-04-28 15:40:00,153.35,153.36,153.15,153.26,17401.0,153.35,153.36,153.15,153.26,17401.0
2025-04-28 15:45:00,153.29,153.56,153.28,153.51,23875.0,153.29,153.56,153.28,153.51,23875.0
2025-04-28 15:50:00,153.49,153.73,153.46,153.62,25668.0,153.49,153.73,153.46,153.62,25668.0
2025-04-28 15:55:00,153.57,153.81,153.49,153.51,77093.0,153.57,153.81,153.49,153.51,77093.0
2025-04-29 09:30:00,153.29,153.63,152.25,153.28,42708.0,153.29,153.63,152.25,153.28,42708.0
2025-04-29 09:35:00,153.17,154.01,153.07,153.94,2772.0,153.17,154.01,153.07,153.94,2772.0
2025-04-29 09:40:00,153.89,154.5,153.81,154.39,12591.0,153.89,154.5,153.81,154.39,12591.0
2025-04-29 09:45:00,154.3,154.7,154.07,154.38,16945.0,154.3,154.7,154.07,154.38,16945.0
2025-04-29 09:50:00,154.62,154.69,154.32,154.45,5520.0,154.62,154.69,154.32,154.45,5520.0
2025-04-29 09:55:00,154.41,154.65,154.36,154.56,3918.0,154.41,154.65,154.36,154.56,3918.0
2025-04-29 10:00:00,154.45,154.99,154.34,154.98,8419.0,154.45,154.99,154.34,154.98,8419.0
2025-04-29 10:05:00,154.86,155.2,154.86,155.11,27225.0,154.86,155.2,154.86,155.11,27225.0
2025-04-29 10:10:00,155.12,155.46,154.85,155.41,16624.0,155.12,155.46,154.85,155.41,16624.0
2025-04-29 10:15:00,155.35,155.35,155.0,155.19,12306.0,155.35,155.35,155.0,155.19,12306.0
2025-04-29 10:20:00,155.21,155.21,154.65,154.77,37140.0,155.21,155.21,154.65,154.77,37140.0
2025-04-29 10:25:00,154.77,154.88,154.52,154.55,5227.0,154.77,154.88,154.52,154.55,5227.0
2025-04-29 10:30:00,154.58,155.0,154.52,154.96,6194.0,154.58,155.0,154.52,154.96,6194.0
2025-04-29 10:35:00,155.03,155.34,155.03,155.26,8855.0,155.03,155.34,155.03,155.26,8855.0
2025-04-29 10:40:00,155.27,155.4,155.17,155.28,3891.0,155.27,155.4,155.17,155.28,3891.0
2025-04-29 10:45:00,155.35,155.38,155.1,155.21,8915.0,155.35,155.38,155.1,155.21,8915.0
2025-04-29 10:50:00,155.38,155.54,155.18,155.5,8135.0,155.38,155.54,155.18,155.5,8135.0
2025-04-29 10:55:00,155.54,155.81,155.53,155.76,8624.0,155.54,155.81,155.53,155.76,8624.0
2025-04-29 11:00:00,155.77,155.87,155.33,155.33,10455.0,155.77,155.87,155.33,155.33,10455.0
2025-04-29 11:05:00,155.38,155.67,155.37,155.56,6877.0,155.38,155.67,155.37,155.56,6877.0
2025-04-29 11:10:00,155.56,155.62,155.46,155.62,2554.0,155.56,155.62,155.46,155.62,2554.0
2025-04-29 11:15:00,155.52,155.53,155.25,155.31,4397.0,155.52,155.53,155.25,155.31,4397.0
2025-04-29 11:20:00,155.35,155.36,155.04,155.09,6202.0,155.35,155.36,155.04,155.09,6202.0
2025-04-29 11:25:00,155.05,155.4,155.03,155.38,10539.0,155.05,155.4,155.03,155.38,10539.0
2025-04-29 11:30:00,155.32,155.37,155.18,155.24,3152.0,155.32,155.37,155.18,155.24,3152.0
2025-04-29 11:35:00,155.17,155.33,155.14,155.31,4712.0,155.17,155.33,155.14,155.31,4712.0
2025-04-29 11:40:00,155.27,155.5,155.27,155.45,4526.0,155.27,155.5,155.27,155.45,4526.0
2025-04-29 11:45:00,155.51,155.57,155.44,155.57,4894.0,155.51,155.57,155.44,155.57,4894.0
2025-04-29 11:50:00,155.57,155.65,155.43,155.48,6869.0,155.57,155.65,155.43,155.48,6869.0
2025-04-29 11:55:00,155.51,155.51,155.28,155.34,4532.0,155.51,155.51,155.28,155.34,4532.0
2025-04-29 12:00:00,155.34,155.57,155.26,155.57,8315.0,155.34,155.57,155.26,155.57,8315.0
2025-04-29 12:05:00,155.57,155.66,155.48,155.64,7227.0,155.57,155.66,155.48,155.64,7227.0
2025-04-29 12:10:00,155.66,155.74,155.62,155.74,3233.0,155.66,155.74,155.62,155.74,3233.0
2025-04-29 12:15:00,155.74,155.9,155.72,155.79,4099.0,155.74,155.9,155.72,155.79,4099.0
2025-04-29 12:20:00,155.78,155.86,155.7,155.71,2919.0,155.78,155.86,155.7,155.71,2919.0
2025-04-29 12:25:00,155.78,155.85,155.69,155.82,6316.0,155.78,155.85,155.69,155.82,6316.0
2025-04-29 12:30:00,155.91,155.91,155.72,155.82,3554.0,155.91,155.91,155.72,155.82,3554.0
2025-04-29 12:35:00,155.83,155.88,155.66,155.8,16178.0,155.83,155.88,155.66,155.8,16178.0
2025-04-29 12:40:00,155.81,155.85,155.73,155.75,4080.0,155.81,155.85,155.73,155.75,4080.0
2025-04-29 12:45:00,155.83,155.83,155.47,155.55,5657.0,155.83,155.83,155.47,155.55,5657.0
2025-04-29 12:50:00,155.55,155.64,155.49,155.56,6430.0,155.55,155.64,155.49,155.56,6430.0
2025-04-29 12:55:00,155.5,155.53,155.32,155.39,4419.0,155.5,155.53,155.32,155.39,4419.0
2025-04-29 13:00:00,155.38,155.48,155.35,155.47,3884.0,155.38,155.48,155.35,155.47,3884.0
2025-04-29 13:05:00,155.47,155.58,155.35,155.51,5609.0,155.47,155.58,155.35,155.51,5609.0
2025-04-29 13:10:00,155.54,155.55,155.32,155.4,4676.0,155.54,155.55,155.32,155.4,4676.0
2025-04-29 13:15:00,155.38,155.64,155.38,155.64,3197.0,155.38,155.64,155.38,155.64,3197.0
2025-04-29 13:20:00,155.63,155.76,155.63,155.69,3613.0,155.63,155.76,155.63,155.69,3613.0
2025-04-29 13:25:00,155.73,155.74,155.63,155.73,4290.0,155.73,155.74,155.63,155.73,4290.0
2025-04-29 13:30:00,155.72,155.73,155.62,155.62,2958.0,155.72,155.73,155.62,155.62,2958.0
2025-04-29 13:35:00,155.71,155.79,155.61,155.66,10016.0,155.71,155.79,155.61,155.66,10016.0
2025-04-29 13:40:00,155.67,155.91,155.67,155.89,3857.0,155.67,155.91,155.67,155.89,3857.0
2025-04-29 13:45:00,155.83,156.12,155.8,156.06,7860.0,155.83,156.12,155.8,156.06,7860.0
2025-04-29 13:50:00,156.05,156.17,155.88,155.99,7023.0,156.05,156.17,155.88,155.99,7023.0
2025-04-29 13:55:00,156.0,156.17,155.93,156.11,12144.0,156.0,156.17,155.93,156.11,12144.0
2025-04-29 14:00:00,156.13,156.15,156.0,156.06,9366.0,156.13,156.15,156.0,156.06,9366.0
2025-04-29 14:05:00,156.07,156.15,155.84,155.95,9160.0,156.07,156.15,155.84,155.95,9160.0
2025-04-29 14:10:00,155.91,155.91,155.81,155.83,5385.0,155.91,155.91,155.81,155.83,5385.0
2025-04-29 14:15:00,155.88,155.96,155.77,155.79,10373.0,155.88,155.96,155.77,155.79,10373.0
2025-04-29 14:20:00,155.81,155.81,155.6,155.67,5951.0,155.81,155.81,155.6,155.67,5951.0
2025-04-29 14:25:00,155.68,155.99,155.65,155.98,13410.0,155.68,155.99,155.65,155.98,13410.0
2025-04-29 14:30:00,155.93,156.05,155.92,155.97,6809.0,155.93,156.05,155.92,155.97,6809.0
2025-04-29 14:35:00,155.96,156.06,155.95,156.06,6943.0,155.96,156.06,155.95,156.06,6943.0
2025-04-29 14:40:00,156.04,156.12,155.99,156.02,6451.0,156.04,156.12,155.99,156.02,6451.0
2025-04-29 14:45:00,156.02,156.15,155.96,156.03,7074.0,156.02,156.15,155.96,156.03,7074.0
2025-04-29 14:50:00,156.03,156.05,155.96,156.05,6328.0,156.03,156.05,155.96,156.05,6328.0
2025-04-29 14:55:00,155.99,156.01,155.88,155.89,5176.0,155.99,156.01,155.88,155.89,5176.0
2025-04-29 15:00:00,155.95,156.06,155.91,156.05,8178.0,155.95,156.06,155.91,156.05,8178.0
2025-04-29 15:05:00,156.0,156.09,155.9,156.04,8250.0,156.0,156.09,155.9,156.04,8250.0
2025-04-29 15:10:00,156.05,156.22,155.96,155.99,23841.0,156.05,156.22,155.96,155.99,23841.0
2025-04-29 15:15:00,155.99,155.99,155.73,155.84,22328.0,155.99,155.99,155.73,155.84,22328.0
2025-04-29 15:20:00,155.81,155.88,155.78,155.84,12699.0,155.81,155.88,155.78,155.84,12699.0
2025-04-29 15:25:00,155.85,155.85,155.67,155.74,14013.0,155.85,155.85,155.67,155.74,14013.0
2025-04-29 15:30:00,155.75,155.76,155.62,155.66,15480.0,155.75,155.76,155.62,155.66,15480.0
2025-04-29 15:35:00,155.64,155.69,155.52,155.52,19019.0,155.64,155.69,155.52,155.52,19019.0
2025-04-29 15:40:00,155.51,155.6,155.39,155.46,19180.0,155.51,155.6,155.39,155.46,19180.0
2025-04-29 15:45:00,155.46,155.68,155.41,155.59,28844.0,155.46,155.68,155.41,155.59,28844.0
2025-04-29 15:50:00,155.59,155.61,155.29,155.34,34281.0,155.59,155.61,155.29,155.34,34281.0
2025-04-29 15:55:00,155.39,155.58,155.22,155.43,96935.0,155.39,155.58,155.22,155.43,96935.0
2025-04-30 09:30:00,155.72,156.76,155.05,155.06,49448.0,155.72,156.76,155.05,155.06,49448.0
2025-04-30 09:35:00,155.52,155.91,155.06,155.29,6720.0,155.52,155.91,155.06,155.29,6720.0
2025-04-30 09:40:00,155.07,155.07,154.31,154.48,8275.0,155.07,155.07,154.31,154.48,8275.0
2025-04-30 09:45:00,154.45,154.45,154.12,154.16,8056.0,154.45,154.45,154.12,154.16,8056.0
2025-04-30 09:50:00,154.1,154.32,154.0,154.07,14662.0,154.1,154.32,154.0,154.07,14662.0
2025-04-30 09:55:00,154.06,154.07,153.77,153.88,14259.0,154.06,154.07,153.77,153.88,14259.0
2025-04-30 10:00:00,153.99,154.34,153.83,154.22,32221.0,153.99,154.34,153.83,154.22,32221.0
2025-04-30 10:05:00,154.2,154.71,154.19,154.69,13494.0,154.2,154.71,154.19,154.69,13494.0
2025-04-30 10:10:00,154.71,154.87,154.61,154.86,6914.0,154.71,154.87,154.61,154.86,6914.0
2025-04-30 10:15:00,154.86,154.86,154.68,154.75,3055.0,154.86,154.86,154.68,154.75,3055.0
2025-04-30 10:20:00,154.69,154.77,154.42,154.77,9261.0,154.69,154.77,154.42,154.77,9261.0
2025-04-30 10:25:00,154.77,155.1,154.75,154.99,7781.0,154.77,155.1,154.75,154.99,7781.0
2025-04-30 10:30:00,155.08,155.18,154.86,154.86,7464.0,155.08,155.18,154.86,154.86,7464.0
2025-04-30 10:35:00,154.79,154.86,154.47,154.67,6430.0,154.79,154.86,154.47,154.67,6430.0
2025-04-30 10:40:00,154.59,154.93,154.56,154.86,12707.0,154.59,154.93,154.56,154.86,12707.0
2025-04-30 10:45:00,154.86,155.01,154.77,154.96,38989.0,154.86,155.01,154.77,154.96,38989.0
2025-04-30 10:50:00,154.96,155.26,154.82,155.14,26541.0,154.96,155.26,154.82,155.14,26541.0
2025-04-30 10:55:00,155.19,155.22,154.89,154.89,35033.0,155.19,155.22,154.89,154.89,35033.0
2025-04-30 11:00:00,154.96,155.14,154.83,154.83,9694.0,154.96,155.14,154.83,154.83,9694.0
2025-04-30 11:05:00,154.79,155.09,154.79,155.03,6165.0,154.79,155.09,154.79,155.03,6165.0
2025-04-30 11:10:00,155.02,155.25,155.02,155.2,6864.0,155.02,155.25,155.02,155.2,6864.0
2025-04-30 11:15:00,155.13,155.28,155.07,155.23,6267.0,155.13,155.28,155.07,155.23,6267.0
2025-04-30 11:20:00,155.3,155.39,155.19,155.2,5219.0,155.3,155.39,155.19,155.2,5219.0
2025-04-30 11:25:00,155.23,155.31,155.0,155.27,7404.0,155.23,155.31,155.0,155.27,7404.0
2025-04-30 11:30:00,155.23,155.31,155.11,155.28,5561.0,155.23,155.31,155.11,155.28,5561.0
2025-04-30 11:35:00,155.32,155.33,155.18,155.29,3013.0,155.32,155.33,155.18,155.29,3013.0
2025-04-30 11:40:00,155.27,155.5,155.27,155.44,7542.0,155.27,155.5,155.27,155.44,7542.0
2025-04-30 11:45:00,155.45,155.54,155.38,155.49,3358.0,155.45,155.54,155.38,155.49,3358.0
2025-04-30 11:50:00,155.54,155.64,155.39,155.5,3889.0,155.54,155.64,155.39,155.5,3889.0
2025-04-30 11:55:00,155.5,155.5,155.25,155.48,6454.0,155.5,155.5,155.25,155.48,6454.0
2025-04-30 12:00:00,155.45,155.46,155.41,155.46,909.0,155.45,155.46,155.41,155.46,909.0
2025-04-30 12:05:00,155.52,155.67,155.52,155.65,1601.0,155.52,155.67,155.52,155.65,1601.0
2025-04-30 12:10:00,155.62,155.66,155.51,155.52,3492.0,155.62,155.66,155.51,155.52,3492.0
2025-04-30 12:15:00,155.53,155.62,155.51,155.61,1999.0,155.53,155.62,155.51,155.61,1999.0
2025-04-30 12:20:00,155.62,155.74,155.41,155.41,13248.0,155.62,155.74,155.41,155.41,13248.0
2025-04-30 12:25:00,155.4,155.56,155.38,155.47,3260.0,155.4,155.56,155.38,155.47,3260.0
2025-04-30 12:30:00,155.48,155.55,155.41,155.47,2209.0,155.48,155.55,155.41,155.47,2209.0
2025-04-30 12:35:00,155.46,155.8,155.4,155.8,2548.0,155.46,155.8,155.4,155.8,2548.0
2025-04-30 12:40:00,155.8,155.89,155.77,155.77,1788.0,155.8,155.89,155.77,155.77,1788.0
2025-04-30 12:45:00,155.83,155.86,155.78,155.83,1533.0,155.83,155.86,155.78,155.83,1533.0
2025-04-30 12:50:00,155.77,155.89,155.71,155.89,2224.0,155.77,155.89,155.71,155.89,2224.0
2025-04-30 12:55:00,155.84,155.86,155.71,155.8,1983.0,155.84,155.86,155.71,155.8,1983.0
2025-04-30 13:00:00,155.78,155.83,155.68,155.68,1141.0,155.78,155.83,155.68,155.68,1141.0
2025-04-30 13:05:00,155.67,155.68,155.53,155.58,8858.0,155.67,155.68,155.53,155.58,8858.0
2025-04-30 13:10:00,155.53,155.59,155.35,155.42,8381.0,155.53,155.59,155.35,155.42,8381.0
2025-04-30 13:15:00,155.48,155.62,155.43,155.62,2714.0,155.48,155.62,155.43,155.62,2714.0
2025-04-30 13:20:00,155.67,155.69,155.58,155.6,3227.0,155.67,155.69,155.58,155.6,3227.0
2025-04-30 13:25:00,155.66,155.98,155.61,155.95,4466.0,155.66,155.98,155.61,155.95,4466.0
2025-04-30 13:30:00,155.89,155.98,155.82,155.95,4030.0,155.89,155.98,155.82,155.95,4030.0
2025-04-30 13:35:00,155.98,156.03,155.86,155.87,4002.0,155.98,156.03,155.86,155.87,4002.0
2025-04-30 13:40:00,155.91,156.06,155.86,156.03,4685.0,155.91,156.06,155.86,156.03,4685.0
2025-04-30 13:45:00,156.03,156.07,155.95,155.96,3879.0,156.03,156.07,155.95,155.96,3879.0
2025-04-30 13:50:00,155.95,156.11,155.95,156.06,6074.0,155.95,156.11,155.95,156.06,6074.0
2025-04-30 13:55:00,156.08,156.08,155.95,156.01,4765.0,156.08,156.08,155.95,156.01,4765.0
2025-04-30 14:00:00,156.03,156.03,155.76,155.81,14288.0,156.03,156.03,155.76,155.81,14288.0
2025-04-30 14:05:00,155.81,156.4,155.64,156.21,22900.0,155.81,156.4,155.64,156.21,22900.0
2025-04-30 14:10:00,156.24,156.37,156.14,156.22,3148.0,156.24,156.37,156.14,156.22,3148.0
2025-04-30 14:15:00,156.19,156.44,156.19,156.31,6630.0,156.19,156.44,156.19,156.31,6630.0
2025-04-30 14:20:00,156.32,156.4,156.2,156.32,3866.0,156.32,156.4,156.2,156.32,3866.0
2025-04-30 14:25:00,156.32,156.43,156.07,156.27,8885.0,156.32,156.43,156.07,156.27,8885.0
2025-04-30 14:30:00,156.18,156.34,156.08,156.18,7324.0,156.18,156.34,156.08,156.18,7324.0
2025-04-30 14:35:00,156.17,156.17,155.9,155.9,6341.0,156.17,156.17,155.9,155.9,6341.0
2025-04-30 14:40:00,155.98,155.98,155.81,155.87,7919.0,155.98,155.98,155.81,155.87,7919.0
2025-04-30 14:45:00,155.92,156.06,155.87,156.01,4584.0,155.92,156.06,155.87,156.01,4584.0
2025-04-30 14:50:00,155.97,156.05,155.9,155.92,5376.0,155.97,156.05,155.9,155.92,5376.0
2025-04-30 14:55:00,155.95,155.99,155.88,155.9,4788.0,155.95,155.99,155.88,155.9,4788.0
2025-04-30 15:00:00,155.95,156.01,155.9,155.92,6383.0,155.95,156.01,155.9,155.92,6383.0
2025-04-30 15:05:00,155.94,156.02,155.91,155.96,6660.0,155.94,156.02,155.91,155.96,6660.0
2025-04-30 15:10:00,155.9,156.11,155.9,156.06,10023.0,155.9,156.11,155.9,156.06,10023.0
2025-04-30 15:15:00,156.1,156.17,155.99,155.99,6120.0,156.1,156.17,155.99,155.99,6120.0
2025-04-30 15:20:00,155.97,156.06,155.89,155.97,13666.0,155.97,156.06,155.89,155.97,13666.0
2025-04-30 15:25:00,155.94,155.97,155.79,155.79,15915.0,155.94,155.97,155.79,155.79,15915.0
2025-04-30 15:30:00,155.85,155.89,155.7,155.7,15102.0,155.85,155.89,155.7,155.7,15102.0
2025-04-30 15:35:00,155.7,155.83,155.6,155.7,23968.0,155.7,155.83,155.6,155.7,23968.0
2025-04-30 15:40:00,155.68,155.88,155.59,155.81,19472.0,155.68,155.88,155.59,155.81,19472.0
2025-04-30 15:45:00,155.85,156.45,155.85,156.37,18126.0,155.85,156.45,155.85,156.37,18126.0
2025-04-30 15:50:00,156.36,157.2,156.34,157.01,51769.0,156.36,157.2,156.34,157.01,51769.0
2025-04-30 15:55:00,156.94,157.1,156.32,156.39,199350.0,156.94,157.1,156.32,156.39,199350.0
2025-05-01 09:30:00,156.55,156.55,152.3,152.9,56215.0,156.55,156.55,152.3,152.9,56215.0
2025-05-01 09:35:00,153.28,156.27,153.28,155.89,27883.0,153.28,156.27,153.28,155.89,27883.0
2025-05-01 09:40:00,155.91,156.45,155.54,156.17,23452.0,155.91,156.45,155.54,156.17,23452.0
2025-05-01 09:45:00,156.14,156.2,155.64,156.15,12796.0,156.14,156.2,155.64,156.15,12796.0
2025-05-01 09:50:00,156.18,157.09,156.17,156.72,25059.0,156.18,157.09,156.17,156.72,25059.0
2025-05-01 09:55:00,156.44,157.07,156.37,156.37,12583.0,156.44,157.07,156.37,156.37,12583.0
2025-05-01 10:00:00,156.85,157.31,156.54,157.11,6781.0,156.85,157.31,156.54,157.11,6781.0
2025-05-01 10:05:00,157.39,157.42,156.7,156.96,5314.0,157.39,157.42,156.7,156.96,5314.0
2025-05-01 10:10:00,156.86,157.03,156.55,157.01,13634.0,156.86,157.03,156.55,157.01,13634.0
2025-05-01 10:15:00,157.01,157.01,156.59,156.91,9454.0,157.01,157.01,156.59,156.91,9454.0
2025-05-01 10:20:00,156.72,156.92,156.57,156.83,13311.0,156.72,156.92,156.57,156.83,13311.0
2025-05-01 10:25:00,156.83,157.18,156.8,157.09,3668.0,156.83,157.18,156.8,157.09,3668.0
2025-05-01 10:30:00,157.14,157.14,156.64,156.71,15426.0,157.14,157.14,156.64,156.71,15426.0
2025-05-01 10:35:00,156.67,157.05,156.67,156.97,11127.0,156.67,157.05,156.67,156.97,11127.0
2025-05-01 10:40:00,156.97,157.17,156.7,156.81,6662.0,156.97,157.17,156.7,156.81,6662.0
2025-05-01 10:45:00,156.8,156.8,156.45,156.64,3494.0,156.8,156.8,156.45,156.64,3494.0
2025-05-01 10:50:00,156.63,157.07,156.62,156.92,10246.0,156.63,157.07,156.62,156.92,10246.0
2025-05-01 10:55:00,156.89,157.35,156.89,157.21,5852.0,156.89,157.35,156.89,157.21,5852.0
2025-05-01 11:00:00,157.21,157.27,156.85,156.87,7613.0,157.21,157.27,156.85,156.87,7613.0
2025-05-01 11:05:00,156.96,156.99,156.57,156.79,25924.0,156.96,156.99,156.57,156.79,25924.0
2025-05-01 11:10:00,156.84,156.84,156.51,156.75,9456.0,156.84,156.84,156.51,156.75,9456.0
2025-05-01 11:15:00,156.73,156.82,156.59,156.72,10710.0,156.73,156.82,156.59,156.72,10710.0
2025-05-01 11:20:00,156.73,156.81,156.58,156.66,9500.0,156.73,156.81,156.58,156.66,9500.0
2025-05-01 11:25:00,156.66,156.72,156.4,156.4,25474.0,156.66,156.72,156.4,156.4,25474.0
2025-05-01 11:30:00,156.45,156.45,156.17,156.17,6145.0,156.45,156.45,156.17,156.17,6145.0
2025-05-01 11:35:00,156.27,156.39,156.23,156.29,13591.0,156.27,156.39,156.23,156.29,13591.0
2025-05-01 11:40:00,156.24,156.34,156.08,156.18,6845.0,156.24,156.34,156.08,156.18,6845.0
2025-05-01 11:45:00,156.18,156.19,155.91,155.93,7427.0,156.18,156.19,155.91,155.93,7427.0
2025-05-01 11:50:00,155.93,156.02,155.81,155.85,4636.0,155.93,156.02,155.81,155.85,4636.0
2025-05-01 11:55:00,155.8,155.8,155.52,155.52,3810.0,155.8,155.8,155.52,155.52,3810.0
2025-05-01 12:00:00,155.53,155.62,155.26,155.34,10906.0,155.53,155.62,155.26,155.34,10906.0
2025-05-01 12:05:00,155.34,155.77,155.3,155.74,13073.0,155.34,155.77,155.3,155.74,13073.0
2025-05-01 12:10:00,155.62,155.72,155.5,155.55,4050.0,155.62,155.72,155.5,155.55,4050.0
2025-05-01 12:15:00,155.5,155.51,155.2,155.44,5232.0,155.5,155.51,155.2,155.44,5232.0
2025-05-01 12:20:00,155.44,155.45,155.14,155.28,16934.0,155.44,155.45,155.14,155.28,16934.0
2025-05-01 12:25:00,155.28,155.54,155.28,155.52,3603.0,155.28,155.54,155.28,155.52,3603.0
2025-05-01 12:30:00,155.53,155.81,155.52,155.81,3035.0,155.53,155.81,155.52,155.81,3035.0
2025-05-01 12:35:00,155.78,156.19,155.78,156.12,5333.0,155.78,156.19,155.78,156.12,5333.0
2025-05-01 12:40:00,156.12,156.47,156.1,156.43,2465.0,156.12,156.47,156.1,156.43,2465.0
2025-05-01 12:45:00,156.43,156.43,156.05,156.13,4328.0,156.43,156.43,156.05,156.13,4328.0
2025-05-01 12:50:00,156.13,156.13,155.98,156.05,2620.0,156.13,156.13,155.98,156.05,2620.0
2025-05-01 12:55:00,156.02,156.21,156.0,156.02,3083.0,156.02,156.21,156.0,156.02,3083.0
2025-05-01 13:00:00,156.02,156.29,156.01,156.29,3196.0,156.02,156.29,156.01,156.29,3196.0
2025-05-01 13:05:00,156.35,156.49,156.35,156.38,2414.0,156.35,156.49,156.35,156.38,2414.0
2025-05-01 13:10:00,156.38,156.38,156.17,156.36,13778.0,156.38,156.38,156.17,156.36,13778.0
2025-05-01 13:15:00,156.41,156.45,156.24,156.37,20710.0,156.41,156.45,156.24,156.37,20710.0
2025-05-01 13:20:00,156.36,156.36,156.22,156.28,7622.0,156.36,156.36,156.22,156.28,7622.0
2025-05-01 13:25:00,156.25,156.43,156.25,156.38,3972.0,156.25,156.43,156.25,156.38,3972.0
2025-05-01 13:30:00,156.38,156.47,156.32,156.47,2655.0,156.38,156.47,156.32,156.47,2655.0
2025-05-01 13:35:00,156.44,156.62,156.44,156.45,11529.0,156.44,156.62,156.44,156.45,11529.0
2025-05-01 13:40:00,156.5,156.5,156.23,156.23,5257.0,156.5,156.5,156.23,156.23,5257.0
2025-05-01 13:45:00,156.3,156.43,156.29,156.39,2600.0,156.3,156.43,156.29,156.39,2600.0
2025-05-01 13:50:00,156.43,156.53,156.27,156.34,6523.0,156.43,156.53,156.27,156.34,6523.0
2025-05-01 13:55:00,156.34,156.42,156.18,156.25,5096.0,156.34,156.42,156.18,156.25,5096.0
2025-05-01 14:00:00,156.25,156.39,156.24,156.33,5889.0,156.25,156.39,156.24,156.33,5889.0
2025-05-01 14:05:00,156.25,156.4,156.25,156.33,7967.0,156.25,156.4,156.25,156.33,7967.0
2025-05-01 14:10:00,156.33,156.59,156.27,156.59,13947.0,156.33,156.59,156.27,156.59,13947.0
2025-05-01 14:15:00,156.59,156.64,156.51,156.58,4016.0,156.59,156.64,156.51,156.58,4016.0
2025-05-01 14:20:00,156.58,156.58,156.39,156.45,3851.0,156.58,156.58,156.39,156.45,3851.0
2025-05-01 14:25:00,156.38,156.63,156.33,156.63,17084.0,156.38,156.63,156.33,156.63,17084.0
2025-05-01 14:30:00,156.66,156.81,156.6,156.62,8701.0,156.66,156.81,156.6,156.62,8701.0
2025-05-01 14:35:00,156.61,156.73,156.54,156.71,2901.0,156.61,156.73,156.54,156.71,2901.0
2025-05-01 14:40:00,156.74,156.88,156.73,156.77,4380.0,156.74,156.88,156.73,156.77,4380.0
2025-05-01 14:45:00,156.82,156.88,156.68,156.72,3813.0,156.82,156.88,156.68,156.72,3813.0
2025-05-01 14:50:00,156.67,156.7,156.62,156.64,3846.0,156.67,156.7,156.62,156.64,3846.0
2025-05-01 14:55:00,156.58,156.72,156.58,156.66,4326.0,156.58,156.72,156.58,156.66,4326.0
2025-05-01 15:00:00,156.7,156.71,156.43,156.49,11385.0,156.7,156.71,156.43,156.49,11385.0
2025-05-01 15:05:00,156.49,156.53,156.3,156.3,3127.0,156.49,156.53,156.3,156.3,3127.0
2025-05-01 15:10:00,156.28,156.36,156.15,156.34,7218.0,156.28,156.36,156.15,156.34,7218.0
2025-05-01 15:15:00,156.35,156.4,156.27,156.3,6503.0,156.35,156.4,156.27,156.3,6503.0
2025-05-01 15:20:00,156.29,156.44,156.28,156.3,5222.0,156.29,156.44,156.28,156.3,5222.0
2025-05-01 15:25:00,156.31,156.43,156.29,156.43,6190.0,156.31,156.43,156.29,156.43,6190.0
2025-05-01 15:30:00,156.46,156.53,156.33,156.36,9655.0,156.46,156.53,156.33,156.36,9655.0
2025-05-01 15:35:00,156.33,156.39,156.19,156.37,20379.0,156.33,156.39,156.19,156.37,20379.0
2025-05-01 15:40:00,156.35,156.52,156.22,156.43,10932.0,156.35,156.52,156.22,156.43,10932.0
2025-05-01 15:45:00,156.46,156.6,156.41,156.56,11453.0,156.46,156.6,156.41,156.56,11453.0
2025-05-01 15:50:00,156.56,156.56,156.08,156.12,21646.0,156.56,156.56,156.08,156.12,21646.0
2025-05-01 15:55:00,156.1,156.13,155.54,155.61,74835.0,156.1,156.13,155.54,155.61,74835.0
2025-05-02 09:30:00,157.95,159.39,157.62,159.18,49690.0,157.95,159.39,157.62,159.18,49690.0
2025-05-02 09:35:00,159.0,159.75,158.9,159.45,23086.0,159.0,159.75,158.9,159.45,23086.0
2025-05-02 09:40:00,159.4,159.57,159.22,159.34,16292.0,159.4,159.57,159.22,159.34,16292.0
2025-05-02 09:45:00,159.34,159.62,158.66,159.49,46151.0,159.34,159.62,158.66,159.49,46151.0
2025-05-02 09:50:00,159.49,159.92,159.36,159.92,23325.0,159.49,159.92,159.36,159.92,23325.0
2025-05-02 09:55:00,159.84,159.97,159.42,159.58,24362.0,159.84,159.97,159.42,159.58,24362.0
2025-05-02 10:00:00,159.73,159.73,159.11,159.13,24160.0,159.73,159.73,159.11,159.13,24160.0
2025-05-02 10:05:00,159.12,159.17,158.9,158.97,8863.0,159.12,159.17,158.9,158.97,8863.0
2025-05-02 10:10:00,158.9,159.02,158.68,158.69,14141.0,158.9,159.02,158.68,158.69,14141.0
2025-05-02 10:15:00,158.74,158.81,158.19,158.22,14370.0,158.74,158.81,158.19,158.22,14370.0
2025-05-02 10:20:00,158.21,158.63,158.0,158.44,25026.0,158.21,158.63,158.0,158.44,25026.0
2025-05-02 10:25:00,158.44,158.46,157.97,158.04,25726.0,158.44,158.46,157.97,158.04,25726.0
2025-05-02 10:30:00,158.12,158.12,157.75,157.75,8568.0,158.12,158.12,157.75,157.75,8568.0
2025-05-02 10:35:00,157.77,158.03,157.72,157.93,7647.0,157.77,158.03,157.72,157.93,7647.0
2025-05-02 10:40:00,157.81,157.94,157.46,157.64,6791.0,157.81,157.94,157.46,157.64,6791.0
2025-05-02 10:45:00,157.54,157.97,157.54,157.87,5063.0,157.54,157.97,157.54,157.87,5063.0
2025-05-02 10:50:00,157.96,158.31,157.96,158.03,18131.0,157.96,158.31,157.96,158.03,18131.0
2025-05-02 10:55:00,158.08,158.18,158.0,158.11,16588.0,158.08,158.18,158.0,158.11,16588.0
2025-05-02 11:00:00,158.11,158.13,157.75,157.81,12562.0,158.11,158.13,157.75,157.81,12562.0
2025-05-02 11:05:00,157.77,157.79,157.5,157.5,5118.0,157.77,157.79,157.5,157.5,5118.0
2025-05-02 11:10:00,157.5,157.54,157.29,157.29,7511.0,157.5,157.54,157.29,157.29,7511.0
2025-05-02 11:15:00,157.29,157.36,157.09,157.1,12132.0,157.29,157.36,157.09,157.1,12132.0
2025-05-02 11:20:00,157.17,157.17,156.84,157.0,13544.0,157.17,157.17,156.84,157.0,13544.0
2025-05-02 11:25:00,156.96,156.98,156.68,156.89,12417.0,156.96,156.98,156.68,156.89,12417.0
2025-05-02 11:30:00,156.87,157.13,156.87,157.1,12950.0,156.87,157.13,156.87,157.1,12950.0
2025-05-02 11:35:00,157.03,157.34,156.97,157.27,8676.0,157.03,157.34,156.97,157.27,8676.0
2025-05-02 11:40:00,157.21,157.53,157.14,157.25,11727.0,157.21,157.53,157.14,157.25,11727.0
2025-05-02 11:45:00,157.24,157.26,157.07,157.13,6863.0,157.24,157.26,157.07,157.13,6863.0
2025-05-02 11:50:00,157.13,157.24,157.02,157.22,23769.0,157.13,157.24,157.02,157.22,23769.0
2025-05-02 11:55:00,157.16,157.22,157.09,157.2,8360.0,157.16,157.22,157.09,157.2,8360.0
2025-05-02 12:00:00,157.17,157.56,157.17,157.43,35742.0,157.17,157.56,157.17,157.43,35742.0
2025-05-02 12:05:00,157.41,157.58,157.24,157.24,10759.0,157.41,157.58,157.24,157.24,10759.0
2025-05-02 12:10:00,157.32,157.62,157.22,157.62,25567.0,157.32,157.62,157.22,157.62,25567.0
2025-05-02 12:15:00,157.58,157.69,157.55,157.61,8708.0,157.58,157.69,157.55,157.61,8708.0
2025-05-02 12:20:00,157.63,157.82,157.45,157.69,21859.0,157.63,157.82,157.45,157.69,21859.0
2025-05-02 12:25:00,157.74,157.79,157.64,157.74,4958.0,157.74,157.79,157.64,157.74,4958.0
2025-05-02 12:30:00,157.75,157.81,157.58,157.58,17114.0,157.75,157.81,157.58,157.58,17114.0
2025-05-02 12:35:00,157.57,157.7,157.49,157.66,14689.0,157.57,157.7,157.49,157.66,14689.0
2025-05-02 12:40:00,157.59,157.87,157.57,157.8,11942.0,157.59,157.87,157.57,157.8,11942.0
2025-05-02 12:45:00,157.74,157.79,157.67,157.72,6628.0,157.74,157.79,157.67,157.72,6628.0
2025-05-02 12:50:00,157.72,157.76,157.57,157.57,15033.0,157.72,157.76,157.57,157.57,15033.0
2025-05-02 12:55:00,157.63,157.96,157.55,157.94,24863.0,157.63,157.96,157.55,157.94,24863.0
2025-05-02 13:00:00,157.87,157.97,157.76,157.76,10847.0,157.87,157.97,157.76,157.76,10847.0
2025-05-02 13:05:00,157.78,157.79,157.6,157.69,12169.0,157.78,157.79,157.6,157.69,12169.0
2025-05-02 13:10:00,157.63,157.66,157.44,157.49,14244.0,157.63,157.66,157.44,157.49,14244.0
2025-05-02 13:15:00,157.5,157.57,157.37,157.41,18501.0,157.5,157.57,157.37,157.41,18501.0
2025-05-02 13:20:00,157.47,157.47,157.3,157.4,6471.0,157.47,157.47,157.3,157.4,6471.0
2025-05-02 13:25:00,157.41,157.44,157.28,157.28,3928.0,157.41,157.44,157.28,157.28,3928.0
2025-05-02 13:30:00,157.3,157.33,157.2,157.2,4828.0,157.3,157.33,157.2,157.2,4828.0
2025-05-02 13:35:00,157.18,157.44,157.15,157.38,13001.0,157.18,157.44,157.15,157.38,13001.0
2025-05-02 13:40:00,157.33,157.36,157.25,157.25,10791.0,157.33,157.36,157.25,157.25,10791.0
2025-05-02 13:45:00,157.31,157.39,157.19,157.19,9958.0,157.31,157.39,157.19,157.19,9958.0
2025-05-02 13:50:00,157.25,157.28,157.16,157.18,7333.0,157.25,157.28,157.16,157.18,7333.0
2025-05-02 13:55:00,157.17,157.27,157.11,157.16,8187.0,157.17,157.27,157.11,157.16,8187.0
2025-05-02 14:00:00,157.12,157.21,157.1,157.16,5619.0,157.12,157.21,157.1,157.16,5619.0
2025-05-02 14:05:00,157.09,157.12,156.89,157.07,11891.0,157.09,157.12,156.89,157.07,11891.0
2025-05-02 14:10:00,157.12,157.14,157.02,157.06,8624.0,157.12,157.14,157.02,157.06,8624.0
2025-05-02 14:15:00,157.09,157.17,157.02,157.09,9798.0,157.09,157.17,157.02,157.09,9798.0
2025-05-02 14:20:00,157.09,157.12,156.96,156.96,4887.0,157.09,157.12,156.96,156.96,4887.0
2025-05-02 14:25:00,157.01,157.09,156.95,157.0,18605.0,157.01,157.09,156.95,157.0,18605.0
2025-05-02 14:30:00,157.02,157.15,156.96,157.11,25344.0,157.02,157.15,156.96,157.11,25344.0
2025-05-02 14:35:00,157.1,157.19,157.03,157.03,9948.0,157.1,157.19,157.03,157.03,9948.0
2025-05-02 14:40:00,157.02,157.11,157.0,157.02,5405.0,157.02,157.11,157.0,157.02,5405.0
2025-05-02 14:45:00,157.0,157.07,156.88,156.88,8855.0,157.0,157.07,156.88,156.88,8855.0
2025-05-02 14:50:00,156.89,156.98,156.84,156.97,10698.0,156.89,156.98,156.84,156.97,10698.0
2025-05-02 14:55:00,156.99,157.11,156.94,156.95,10783.0,156.99,157.11,156.94,156.95,10783.0
2025-05-02 15:00:00,156.96,157.04,156.76,156.76,14154.0,156.96,157.04,156.76,156.76,14154.0
2025-05-02 15:05:00,156.77,157.01,156.74,157.01,7187.0,156.77,157.01,156.74,157.01,7187.0
2025-05-02 15:10:00,156.96,157.08,156.88,157.06,12404.0,156.96,157.08,156.88,157.06,12404.0
2025-05-02 15:15:00,157.04,157.25,157.04,157.23,13155.0,157.04,157.25,157.04,157.23,13155.0
2025-05-02 15:20:00,157.25,157.72,157.25,157.58,13892.0,157.25,157.72,157.25,157.58,13892.0
2025-05-02 15:25:00,157.61,157.67,157.57,157.67,9009.0,157.61,157.67,157.57,157.67,9009.0
2025-05-02 15:30:00,157.61,157.75,157.57,157.61,9840.0,157.61,157.75,157.57,157.61,9840.0
2025-05-02 15:35:00,157.57,157.76,157.47,157.74,21465.0,157.57,157.76,157.47,157.74,21465.0
2025-05-02 15:40:00,157.76,157.79,157.65,157.78,13608.0,157.76,157.79,157.65,157.78,13608.0
2025-05-02 15:45:00,157.72,157.73,157.39,157.42,11824.0,157.72,157.73,157.39,157.42,11824.0
2025-05-02 15:50:00,157.5,157.66,157.34,157.47,34188.0,157.5,157.66,157.34,157.47,34188.0
2025-05-02 15:55:00,157.4,157.61,157.34,157.4,139643.0,157.4,157.61,157.34,157.4,139643.0
2025-05-05 09:30:00,157.2,157.54,155.58,157.33,78253.0,157.2,157.54,155.58,157.33,78253.0
2025-05-05 09:35:00,157.26,157.55,156.35,156.67,56649.0,157.26,157.55,156.35,156.67,56649.0
2025-05-05 09:40:00,156.79,157.08,156.44,156.47,198363.0,156.79,157.08,156.44,156.47,198363.0
2025-05-05 09:45:00,156.63,157.04,156.42,156.8,14865.0,156.63,157.04,156.42,156.8,14865.0
2025-05-05 09:50:00,156.95,157.05,156.59,156.81,7250.0,156.95,157.05,156.59,156.81,7250.0
2025-05-05 09:55:00,156.77,157.33,156.37,156.37,97833.0,156.77,157.33,156.37,156.37,97833.0
2025-05-05 10:00:00,156.56,157.05,156.41,156.72,16491.0,156.56,157.05,156.41,156.72,16491.0
2025-05-05 10:05:00,156.72,156.94,156.23,156.91,9476.0,156.72,156.94,156.23,156.91,9476.0
2025-05-05 10:10:00,156.84,157.42,156.84,157.22,13917.0,156.84,157.42,156.84,157.22,13917.0
2025-05-05 10:15:00,157.25,157.39,156.86,157.09,27309.0,157.25,157.39,156.86,157.09,27309.0
2025-05-05 10:20:00,157.15,157.3,157.06,157.21,13599.0,157.15,157.3,157.06,157.21,13599.0
2025-05-05 10:25:00,157.2,157.34,157.1,157.18,24406.0,157.2,157.34,157.1,157.18,24406.0
2025-05-05 10:30:00,157.23,157.31,157.09,157.22,171649.0,157.23,157.31,157.09,157.22,171649.0
2025-05-05 10:35:00,157.2,157.39,157.14,157.28,35964.0,157.2,157.39,157.14,157.28,35964.0
2025-05-05 10:40:00,157.34,157.65,157.27,157.52,16364.0,157.34,157.65,157.27,157.52,16364.0
2025-05-05 10:45:00,157.51,157.75,157.35,157.58,30914.0,157.51,157.75,157.35,157.58,30914.0
2025-05-05 10:50:00,157.52,157.63,157.23,157.5,41928.0,157.52,157.63,157.23,157.5,41928.0
2025-05-05 10:55:00,157.5,157.59,157.31,157.37,9240.0,157.5,157.59,157.31,157.37,9240.0
2025-05-05 11:00:00,157.42,157.82,157.41,157.82,18690.0,157.42,157.82,157.41,157.82,18690.0
2025-05-05 11:05:00,157.76,157.82,157.57,157.6,7760.0,157.76,157.82,157.57,157.6,7760.0
2025-05-05 11:10:00,157.55,157.62,157.43,157.53,9342.0,157.55,157.62,157.43,157.53,9342.0
2025-05-05 11:15:00,157.53,157.72,157.43,157.65,6664.0,157.53,157.72,157.43,157.65,6664.0
2025-05-05 11:20:00,157.68,157.73,157.45,157.45,18249.0,157.68,157.73,157.45,157.45,18249.0
2025-05-05 11:25:00,157.41,157.41,157.23,157.3,13945.0,157.41,157.41,157.23,157.3,13945.0
2025-05-05 11:30:00,157.3,157.41,157.26,157.27,15077.0,157.3,157.41,157.26,157.27,15077.0
2025-05-05 11:35:00,157.28,157.33,157.09,157.14,6284.0,157.28,157.33,157.09,157.14,6284.0
2025-05-05 11:40:00,157.15,157.27,156.97,157.16,9298.0,157.15,157.27,156.97,157.16,9298.0
2025-05-05 11:45:00,157.22,157.33,157.2,157.24,5802.0,157.22,157.33,157.2,157.24,5802.0
2025-05-05 11:50:00,157.2,157.65,157.2,157.51,23582.0,157.2,157.65,157.2,157.51,23582.0
2025-05-05 11:55:00,157.5,157.73,157.38,157.72,11113.0,157.5,157.73,157.38,157.72,11113.0
2025-05-05 12:00:00,157.71,157.9,157.67,157.78,10347.0,157.71,157.9,157.67,157.78,10347.0
2025-05-05 12:05:00,157.77,157.82,157.57,157.68,17003.0,157.77,157.82,157.57,157.68,17003.0
2025-05-05 12:10:00,157.68,157.84,157.62,157.77,9979.0,157.68,157.84,157.62,157.77,9979.0
2025-05-05 12:15:00,157.8,157.94,157.77,157.81,9650.0,157.8,157.94,157.77,157.81,9650.0
2025-05-05 12:20:00,157.79,157.83,157.68,157.68,9925.0,157.79,157.83,157.68,157.68,9925.0
2025-05-05 12:25:00,157.65,157.78,157.62,157.66,15458.0,157.65,157.78,157.62,157.66,15458.0
2025-05-05 12:30:00,157.66,157.8,157.58,157.69,8219.0,157.66,157.8,157.58,157.69,8219.0
2025-05-05 12:35:00,157.69,157.79,157.66,157.76,4502.0,157.69,157.79,157.66,157.76,4502.0
2025-05-05 12:40:00,157.79,157.92,157.71,157.92,5589.0,157.79,157.92,157.71,157.92,5589.0
2025-05-05 12:45:00,157.86,157.92,157.79,157.89,6861.0,157.86,157.92,157.79,157.89,6861.0
2025-05-05 12:50:00,157.92,158.05,157.82,157.91,15302.0,157.92,158.05,157.82,157.91,15302.0
2025-05-05 12:55:00,157.95,157.96,157.76,157.81,6471.0,157.95,157.96,157.76,157.81,6471.0
2025-05-05 13:00:00,157.86,157.89,157.73,157.85,6711.0,157.86,157.89,157.73,157.85,6711.0
2025-05-05 13:05:00,157.82,157.86,157.72,157.79,14256.0,157.82,157.86,157.72,157.79,14256.0
2025-05-05 13:10:00,157.79,157.95,157.6,157.65,18197.0,157.79,157.95,157.6,157.65,18197.0
2025-05-05 13:15:00,157.7,157.71,157.42,157.49,7300.0,157.7,157.71,157.42,157.49,7300.0
2025-05-05 13:20:00,157.47,157.47,157.07,157.14,9664.0,157.47,157.47,157.07,157.14,9664.0
2025-05-05 13:25:00,157.14,157.33,157.09,157.17,31776.0,157.14,157.33,157.09,157.17,31776.0
2025-05-05 13:30:00,157.19,157.47,157.16,157.17,31191.0,157.19,157.47,157.16,157.17,31191.0
2025-05-05 13:35:00,157.27,157.28,157.01,157.02,7527.0,157.27,157.28,157.01,157.02,7527.0
2025-05-05 13:40:00,157.12,157.17,156.71,157.07,27486.0,157.12,157.17,156.71,157.07,27486.0
2025-05-05 13:45:00,157.0,157.3,157.0,157.3,19849.0,157.0,157.3,157.0,157.3,19849.0
2025-05-05 13:50:00,157.26,157.31,156.95,157.13,17060.0,157.26,157.31,156.95,157.13,17060.0
2025-05-05 13:55:00,157.13,157.23,157.03,157.18,10587.0,157.13,157.23,157.03,157.18,10587.0
2025-05-05 14:00:00,157.19,157.37,157.15,157.32,9100.0,157.19,157.37,157.15,157.32,9100.0
2025-05-05 14:05:00,157.34,157.48,157.24,157.47,11161.0,157.34,157.48,157.24,157.47,11161.0
2025-05-05 14:10:00,157.42,157.5,157.3,157.45,12092.0,157.42,157.5,157.3,157.45,12092.0
2025-05-05 14:15:00,157.43,157.53,157.4,157.49,7817.0,157.43,157.53,157.4,157.49,7817.0
2025-05-05 14:20:00,157.49,157.7,157.49,157.7,12687.0,157.49,157.7,157.49,157.7,12687.0
2025-05-05 14:25:00,157.68,157.76,157.56,157.57,9011.0,157.68,157.76,157.56,157.57,9011.0
2025-05-05 14:30:00,157.57,157.83,157.57,157.83,16241.0,157.57,157.83,157.57,157.83,16241.0
2025-05-05 14:35:00,157.8,157.99,157.63,157.63,32641.0,157.8,157.99,157.63,157.63,32641.0
2025-05-05 14:40:00,157.66,157.79,157.62,157.63,23948.0,157.66,157.79,157.62,157.63,23948.0
2025-05-05 14:45:00,157.63,157.71,157.61,157.66,16737.0,157.63,157.71,157.61,157.66,16737.0
2025-05-05 14:50:00,157.66,157.7,157.54,157.58,11529.0,157.66,157.7,157.54,157.58,11529.0
2025-05-05 14:55:00,157.59,157.79,157.51,157.78,26091.0,157.59,157.79,157.51,157.78,26091.0
2025-05-05 15:00:00,157.72,157.75,157.55,157.67,25852.0,157.72,157.75,157.55,157.67,25852.0
2025-05-05 15:05:00,157.69,157.7,157.53,157.63,30668.0,157.69,157.7,157.53,157.63,30668.0
2025-05-05 15:10:00,157.65,157.85,157.59,157.84,30558.0,157.65,157.85,157.59,157.84,30558.0
2025-05-05 15:15:00,157.85,157.93,157.75,157.8,35622.0,157.85,157.93,157.75,157.8,35622.0
2025-05-05 15:20:00,157.78,157.84,157.59,157.66,32528.0,157.78,157.84,157.59,157.66,32528.0
2025-05-05 15:25:00,157.62,157.75,157.61,157.67,33356.0,157.62,157.75,157.61,157.67,33356.0
2025-05-05 15:30:00,157.66,157.79,157.54,157.63,43401.0,157.66,157.79,157.54,157.63,43401.0
2025-05-05 15:35:00,157.63,157.75,157.54,157.55,36205.0,157.63,157.75,157.54,157.55,36205.0
2025-05-05 15:40:00,157.54,157.61,157.37,157.44,53657.0,157.54,157.61,157.37,157.44,53657.0
2025-05-05 15:45:00,157.41,157.48,157.18,157.36,80127.0,157.41,157.48,157.18,157.36,80127.0
2025-05-05 15:50:00,157.38,157.65,157.21,157.59,100145.0,157.38,157.65,157.21,157.59,100145.0
2025-05-05 15:55:00,157.58,158.3,157.47,158.26,259257.0,157.58,158.3,157.47,158.26,259257.0
2025-05-06 09:30:00,159.68,159.68,150.65,151.0,119812.0,159.68,159.68,150.65,151.0,119812.0
2025-05-06 09:35:00,151.02,154.01,150.69,152.32,63553.0,151.02,154.01,150.69,152.32,63553.0
2025-05-06 09:40:00,152.56,153.33,151.68,152.3,34470.0,152.56,153.33,151.68,152.3,34470.0
2025-05-06 09:45:00,152.33,152.33,150.75,151.0,48469.0,152.33,152.33,150.75,151.0,48469.0
2025-05-06 09:50:00,150.75,151.57,150.58,151.21,41639.0,150.75,151.57,150.58,151.21,41639.0
2025-05-06 09:55:00,151.82,152.15,151.26,151.85,32525.0,151.82,152.15,151.26,151.85,32525.0
2025-05-06 10:00:00,151.36,151.69,150.43,150.99,30879.0,151.36,151.69,150.43,150.99,30879.0
2025-05-06 10:05:00,150.77,151.66,150.76,151.42,15417.0,150.77,151.66,150.76,151.42,15417.0
2025-05-06 10:10:00,151.32,151.94,151.32,151.49,27593.0,151.32,151.94,151.32,151.49,27593.0
2025-05-06 10:15:00,151.54,152.03,151.53,151.84,21994.0,151.54,152.03,151.53,151.84,21994.0
2025-05-06 10:20:00,151.89,152.41,151.47,152.0,28442.0,151.89,152.41,151.47,152.0,28442.0
2025-05-06 10:25:00,152.07,152.75,152.0,152.57,19082.0,152.07,152.75,152.0,152.57,19082.0
2025-05-06 10:30:00,152.63,152.79,152.37,152.37,20688.0,152.63,152.79,152.37,152.37,20688.0
2025-05-06 10:35:00,152.5,152.75,152.03,152.39,35272.0,152.5,152.75,152.03,152.39,35272.0
2025-05-06 10:40:00,152.19,152.44,151.78,152.11,18881.0,152.19,152.44,151.78,152.11,18881.0
2025-05-06 10:45:00,151.96,152.71,151.88,152.59,16690.0,151.96,152.71,151.88,152.59,16690.0
2025-05-06 10:50:00,152.59,153.15,152.48,152.98,12993.0,152.59,153.15,152.48,152.98,12993.0
2025-05-06 10:55:00,152.97,153.02,152.58,152.92,14792.0,152.97,153.02,152.58,152.92,14792.0
2025-05-06 11:00:00,153.01,153.29,152.96,153.1,31408.0,153.01,153.29,152.96,153.1,31408.0
2025-05-06 11:05:00,153.19,153.33,153.0,153.09,23571.0,153.19,153.33,153.0,153.09,23571.0
2025-05-06 11:10:00,153.13,153.18,152.68,152.88,31890.0,153.13,153.18,152.68,152.88,31890.0
2025-05-06 11:15:00,152.88,153.41,152.77,153.19,11318.0,152.88,153.41,152.77,153.19,11318.0
2025-05-06 11:20:00,153.25,153.41,153.0,153.07,12889.0,153.25,153.41,153.0,153.07,12889.0
2025-05-06 11:25:00,153.15,153.29,153.0,153.11,12478.0,153.15,153.29,153.0,153.11,12478.0
2025-05-06 11:30:00,153.2,153.23,152.49,152.93,21188.0,153.2,153.23,152.49,152.93,21188.0
2025-05-06 11:35:00,152.87,152.97,152.5,152.67,20247.0,152.87,152.97,152.5,152.67,20247.0
2025-05-06 11:40:00,152.61,152.81,152.47,152.7,15094.0,152.61,152.81,152.47,152.7,15094.0
2025-05-06 11:45:00,152.71,152.73,152.22,152.31,10003.0,152.71,152.73,152.22,152.31,10003.0
2025-05-06 11:50:00,152.38,152.99,152.22,152.99,13894.0,152.38,152.99,152.22,152.99,13894.0
2025-05-06 11:55:00,153.03,153.42,152.94,153.11,17780.0,153.03,153.42,152.94,153.11,17780.0
2025-05-06 12:00:00,153.1,153.45,153.0,153.45,9837.0,153.1,153.45,153.0,153.45,9837.0
2025-05-06 12:05:00,153.41,154.16,153.21,153.97,29651.0,153.41,154.16,153.21,153.97,29651.0
2025-05-06 12:10:00,153.96,154.17,153.79,154.03,12135.0,153.96,154.17,153.79,154.03,12135.0
2025-05-06 12:15:00,154.04,154.26,153.93,154.01,10599.0,154.04,154.26,153.93,154.01,10599.0
2025-05-06 12:20:00,154.26,154.26,153.46,153.63,10185.0,154.26,154.26,153.46,153.63,10185.0
2025-05-06 12:25:00,153.59,153.63,153.33,153.37,9656.0,153.59,153.63,153.33,153.37,9656.0
2025-05-06 12:30:00,153.45,153.56,153.4,153.5,6406.0,153.45,153.56,153.4,153.5,6406.0
2025-05-06 12:35:00,153.55,153.61,152.9,152.9,38488.0,153.55,153.61,152.9,152.9,38488.0
2025-05-06 12:40:00,152.78,152.91,152.67,152.84,12178.0,152.78,152.91,152.67,152.84,12178.0
2025-05-06 12:45:00,152.77,152.8,152.46,152.47,19854.0,152.77,152.8,152.46,152.47,19854.0
2025-05-06 12:50:00,152.59,152.75,152.25,152.59,19636.0,152.59,152.75,152.25,152.59,19636.0
2025-05-06 12:55:00,152.75,152.87,152.68,152.85,5087.0,152.75,152.87,152.68,152.85,5087.0
2025-05-06 13:00:00,152.87,152.9,152.58,152.63,78994.0,152.87,152.9,152.58,152.63,78994.0
2025-05-06 13:05:00,152.51,152.7,151.92,152.37,20156.0,152.51,152.7,151.92,152.37,20156.0
2025-05-06 13:10:00,152.43,152.43,152.06,152.24,6773.0,152.43,152.43,152.06,152.24,6773.0
2025-05-06 13:15:00,152.28,152.28,152.01,152.03,5480.0,152.28,152.28,152.01,152.03,5480.0
2025-05-06 13:20:00,152.02,152.15,151.39,151.44,11193.0,152.02,152.15,151.39,151.44,11193.0
2025-05-06 13:25:00,151.48,151.81,151.42,151.64,12321.0,151.48,151.81,151.42,151.64,12321.0
2025-05-06 13:30:00,151.64,151.7,151.19,151.23,6784.0,151.64,151.7,151.19,151.23,6784.0
2025-05-06 13:35:00,151.22,151.32,150.8,150.86,8421.0,151.22,151.32,150.8,150.86,8421.0
2025-05-06 13:40:00,150.76,150.81,150.4,150.44,8805.0,150.76,150.81,150.4,150.44,8805.0
2025-05-06 13:45:00,150.48,150.64,150.44,150.53,32263.0,150.48,150.64,150.44,150.53,32263.0
2025-05-06 13:50:00,150.5,151.02,150.35,150.43,20701.0,150.5,151.02,150.35,150.43,20701.0
2025-05-06 13:55:00,150.47,150.72,150.23,150.62,15526.0,150.47,150.72,150.23,150.62,15526.0
2025-05-06 14:00:00,150.7,150.71,150.21,150.43,14142.0,150.7,150.71,150.21,150.43,14142.0
2025-05-06 14:05:00,150.39,150.54,150.38,150.46,17097.0,150.39,150.54,150.38,150.46,17097.0
2025-05-06 14:10:00,150.4,150.4,149.86,149.95,16408.0,150.4,150.4,149.86,149.95,16408.0
2025-05-06 14:15:00,150.04,150.24,149.85,150.09,11408.0,150.04,150.24,149.85,150.09,11408.0
2025-05-06 14:20:00,150.09,150.65,150.06,150.58,21485.0,150.09,150.65,150.06,150.58,21485.0
2025-05-06 14:25:00,150.55,150.81,150.47,150.68,19714.0,150.55,150.81,150.47,150.68,19714.0
2025-05-06 14:30:00,150.59,150.69,150.28,150.31,34398.0,150.59,150.69,150.28,150.31,34398.0
2025-05-06 14:35:00,150.31,150.45,149.9,150.25,24624.0,150.31,150.45,149.9,150.25,24624.0
2025-05-06 14:40:00,150.16,150.41,150.15,150.21,36288.0,150.16,150.41,150.15,150.21,36288.0
2025-05-06 14:45:00,150.16,150.61,150.15,150.5,10283.0,150.16,150.61,150.15,150.5,10283.0
2025-05-06 14:50:00,150.49,150.49,149.74,149.76,22593.0,150.49,150.49,149.74,149.76,22593.0
2025-05-06 14:55:00,149.69,150.34,149.69,150.26,43430.0,149.69,150.34,149.69,150.26,43430.0
2025-05-06 15:00:00,150.22,150.36,150.01,150.19,10634.0,150.22,150.36,150.01,150.19,10634.0
2025-05-06 15:05:00,150.15,150.24,149.78,149.89,9039.0,150.15,150.24,149.78,149.89,9039.0
2025-05-06 15:10:00,149.91,149.95,149.3,149.31,53390.0,149.91,149.95,149.3,149.31,53390.0
2025-05-06 15:15:00,149.42,149.6,149.0,149.07,69569.0,149.42,149.6,149.0,149.07,69569.0
2025-05-06 15:20:00,149.03,149.58,148.99,149.53,32054.0,149.03,149.58,148.99,149.53,32054.0
2025-05-06 15:25:00,149.53,149.67,149.4,149.58,28355.0,149.53,149.67,149.4,149.58,28355.0
2025-05-06 15:30:00,149.57,150.03,149.55,149.97,28841.0,149.57,150.03,149.55,149.97,28841.0
2025-05-06 15:35:00,150.05,150.19,149.89,150.13,27937.0,150.05,150.19,149.89,150.13,27937.0
2025-05-06 15:40:00,150.13,150.13,149.79,149.81,26015.0,150.13,150.13,149.79,149.81,26015.0
2025-05-06 15:45:00,149.85,150.09,149.71,150.03,33672.0,149.85,150.09,149.71,150.03,33672.0
2025-05-06 15:50:00,149.97,150.11,149.49,149.6,87584.0,149.97,150.11,149.49,149.6,87584.0
2025-05-06 15:55:00,149.61,149.9,149.36,149.86,237950.0,149.61,149.9,149.36,149.86,237950.0
2025-05-07 09:30:00,151.68,152.53,151.0,152.42,81887.0,151.68,152.53,151.0,152.42,81887.0
2025-05-07 09:35:00,152.37,152.5,151.44,151.84,27039.0,152.37,152.5,151.44,151.84,27039.0
2025-05-07 09:40:00,151.98,152.74,151.55,151.66,63757.0,151.98,152.74,151.55,151.66,63757.0
2025-05-07 09:45:00,151.74,152.42,151.7,152.09,21718.0,151.74,152.42,151.7,152.09,21718.0
2025-05-07 09:50:00,152.09,152.57,151.93,152.27,14669.0,152.09,152.57,151.93,152.27,14669.0
2025-05-07 09:55:00,152.36,152.79,152.28,152.33,21997.0,152.36,152.79,152.28,152.33,21997.0
2025-05-07 10:00:00,152.34,152.5,152.0,152.47,22337.0,152.34,152.5,152.0,152.47,22337.0
2025-05-07 10:05:00,152.48,152.5,152.04,152.17,11330.0,152.48,152.5,152.04,152.17,11330.0
2025-05-07 10:10:00,152.17,152.21,152.0,152.16,17380.0,152.17,152.21,152.0,152.16,17380.0
2025-05-07 10:15:00,152.16,152.29,152.09,152.28,19021.0,152.16,152.29,152.09,152.28,19021.0
2025-05-07 10:20:00,152.32,152.33,151.8,152.0,19705.0,152.32,152.33,151.8,152.0,19705.0
2025-05-07 10:25:00,151.96,152.06,151.65,151.67,10422.0,151.96,152.06,151.65,151.67,10422.0
2025-05-07 10:30:00,151.67,152.17,151.67,152.0,21014.0,151.67,152.17,151.67,152.0,21014.0
2025-05-07 10:35:00,152.03,152.28,151.91,152.17,23080.0,152.03,152.28,151.91,152.17,23080.0
2025-05-07 10:40:00,152.18,152.38,152.12,152.27,8646.0,152.18,152.38,152.12,152.27,8646.0
2025-05-07 10:45:00,152.22,152.66,152.16,152.39,21854.0,152.22,152.66,152.16,152.39,21854.0
2025-05-07 10:50:00,152.37,152.5,151.96,152.03,9617.0,152.37,152.5,151.96,152.03,9617.0
2025-05-07 10:55:00,152.03,152.31,151.97,152.09,12537.0,152.03,152.31,151.97,152.09,12537.0
2025-05-07 11:00:00,152.09,152.24,151.92,152.15,23683.0,152.09,152.24,151.92,152.15,23683.0
2025-05-07 11:05:00,152.18,152.25,151.99,152.22,22797.0,152.18,152.25,151.99,152.22,22797.0
2025-05-07 11:10:00,152.23,152.61,152.18,152.58,18413.0,152.23,152.61,152.18,152.58,18413.0
2025-05-07 11:15:00,152.58,152.78,152.49,152.51,14163.0,152.58,152.78,152.49,152.51,14163.0
2025-05-07 11:20:00,152.49,152.82,152.49,152.8,9570.0,152.49,152.82,152.49,152.8,9570.0
2025-05-07 11:25:00,152.84,153.09,152.67,152.99,11368.0,152.84,153.09,152.67,152.99,11368.0
2025-05-07 11:30:00,153.02,153.34,153.0,153.24,70131.0,153.02,153.34,153.0,153.24,70131.0
2025-05-07 11:35:00,153.3,153.67,153.3,153.67,14678.0,153.3,153.67,153.3,153.67,14678.0
2025-05-07 11:40:00,153.57,153.91,153.57,153.73,17826.0,153.57,153.91,153.57,153.73,17826.0
2025-05-07 11:45:00,153.83,154.07,153.71,153.93,31300.0,153.83,154.07,153.71,153.93,31300.0
2025-05-07 11:50:00,153.96,154.38,153.9,154.19,10986.0,153.96,154.38,153.9,154.19,10986.0
2025-05-07 11:55:00,154.21,154.46,154.11,154.18,9130.0,154.21,154.46,154.11,154.18,9130.0
2025-05-07 12:00:00,154.18,154.26,153.99,154.06,37981.0,154.18,154.26,153.99,154.06,37981.0
2025-05-07 12:05:00,154.06,154.17,153.87,154.06,18888.0,154.06,154.17,153.87,154.06,18888.0
2025-05-07 12:10:00,154.06,154.18,153.98,154.1,9902.0,154.06,154.18,153.98,154.1,9902.0
2025-05-07 12:15:00,154.1,154.36,153.98,154.31,32507.0,154.1,154.36,153.98,154.31,32507.0
2025-05-07 12:20:00,154.31,154.32,154.08,154.21,32068.0,154.31,154.32,154.08,154.21,32068.0
2025-05-07 12:25:00,154.23,154.24,154.03,154.17,62478.0,154.23,154.24,154.03,154.17,62478.0
2025-05-07 12:30:00,154.19,154.48,154.14,154.48,28005.0,154.19,154.48,154.14,154.48,28005.0
2025-05-07 12:35:00,154.48,154.62,154.29,154.62,9290.0,154.48,154.62,154.29,154.62,9290.0
2025-05-07 12:40:00,154.62,154.86,154.55,154.63,68381.0,154.62,154.86,154.55,154.63,68381.0
2025-05-07 12:45:00,154.63,154.87,154.54,154.84,13792.0,154.63,154.87,154.54,154.84,13792.0
2025-05-07 12:50:00,154.89,155.17,154.77,155.17,51910.0,154.89,155.17,154.77,155.17,51910.0
2025-05-07 12:55:00,155.23,155.37,155.12,155.12,10048.0,155.23,155.37,155.12,155.12,10048.0
2025-05-07 13:00:00,155.15,155.24,154.97,155.03,9030.0,155.15,155.24,154.97,155.03,9030.0
2025-05-07 13:05:00,155.09,155.17,154.96,155.11,28065.0,155.09,155.17,154.96,155.11,28065.0
2025-05-07 13:10:00,155.11,155.3,154.97,155.3,11503.0,155.11,155.3,154.97,155.3,11503.0
2025-05-07 13:15:00,155.2,155.29,154.85,154.88,22843.0,155.2,155.29,154.85,154.88,22843.0
2025-05-07 13:20:00,154.85,154.98,154.72,154.93,39692.0,154.85,154.98,154.72,154.93,39692.0
2025-05-07 13:25:00,154.94,155.05,154.73,154.8,8876.0,154.94,155.05,154.73,154.8,8876.0
2025-05-07 13:30:00,154.8,155.3,154.79,155.3,55756.0,154.8,155.3,154.79,155.3,55756.0
2025-05-07 13:35:00,155.22,155.24,154.83,155.0,48683.0,155.22,155.24,154.83,155.0,48683.0
2025-05-07 13:40:00,155.06,155.16,154.99,155.05,7192.0,155.06,155.16,154.99,155.05,7192.0
2025-05-07 13:45:00,154.98,155.29,154.94,155.25,10079.0,154.98,155.29,154.94,155.25,10079.0
2025-05-07 13:50:00,155.25,155.29,154.8,154.94,107599.0,155.25,155.29,154.8,154.94,107599.0
2025-05-07 13:55:00,154.8,154.8,154.59,154.7,13774.0,154.8,154.8,154.59,154.7,13774.0
2025-05-07 14:00:00,154.69,155.01,154.6,154.92,35590.0,154.69,155.01,154.6,154.92,35590.0
2025-05-07 14:05:00,154.93,154.95,154.23,154.45,18438.0,154.93,154.95,154.23,154.45,18438.0
2025-05-07 14:10:00,154.42,154.58,154.22,154.28,115956.0,154.42,154.58,154.22,154.28,115956.0
2025-05-07 14:15:00,154.18,154.45,154.08,154.44,23181.0,154.18,154.45,154.08,154.44,23181.0
2025-05-07 14:20:00,154.43,154.62,154.38,154.46,18799.0,154.43,154.62,154.38,154.46,18799.0
2025-05-07 14:25:00,154.43,154.82,154.42,154.66,8606.0,154.43,154.82,154.42,154.66,8606.0
2025-05-07 14:30:00,154.72,155.12,154.55,155.03,22544.0,154.72,155.12,154.55,155.03,22544.0
2025-05-07 14:35:00,155.03,155.41,154.97,155.36,26114.0,155.03,155.41,154.97,155.36,26114.0
2025-05-07 14:40:00,155.39,155.39,155.12,155.18,26070.0,155.39,155.39,155.12,155.18,26070.0
2025-05-07 14:45:00,155.12,155.31,154.91,155.0,16120.0,155.12,155.31,154.91,155.0,16120.0
2025-05-07 14:50:00,155.04,155.28,154.98,155.28,26894.0,155.04,155.28,154.98,155.28,26894.0
2025-05-07 14:55:00,155.3,155.95,155.3,155.94,29052.0,155.3,155.95,155.3,155.94,29052.0
2025-05-07 15:00:00,155.87,155.97,155.49,155.61,42363.0,155.87,155.97,155.49,155.61,42363.0
2025-05-07 15:05:00,155.59,155.76,155.36,155.71,31229.0,155.59,155.76,155.36,155.71,31229.0
2025-05-07 15:10:00,155.71,155.98,155.58,155.98,24596.0,155.71,155.98,155.58,155.98,24596.0
2025-05-07 15:15:00,155.99,156.06,155.5,155.83,100432.0,155.99,156.06,155.5,155.83,100432.0
2025-05-07 15:20:00,155.94,156.13,155.85,156.02,22850.0,155.94,156.13,155.85,156.02,22850.0
2025-05-07 15:25:00,156.01,156.02,155.39,155.47,22074.0,156.01,156.02,155.39,155.47,22074.0
2025-05-07 15:30:00,155.48,155.6,155.24,155.24,46083.0,155.48,155.6,155.24,155.24,46083.0
2025-05-07 15:35:00,155.24,155.93,155.24,155.91,38106.0,155.24,155.93,155.24,155.91,38106.0
2025-05-07 15:40:00,155.88,156.62,155.86,156.27,64643.0,155.88,156.62,155.86,156.27,64643.0
2025-05-07 15:45:00,156.33,156.43,155.84,156.07,48638.0,156.33,156.43,155.84,156.07,48638.0
2025-05-07 15:50:00,155.98,156.17,155.86,156.0,74017.0,155.98,156.17,155.86,156.0,74017.0
2025-05-07 15:55:00,156.0,156.17,155.74,155.96,237267.0,156.0,156.17,155.74,155.96,237267.0
2025-05-08 09:30:00,155.48,156.41,155.02,156.41,59037.0,155.48,156.41,155.02,156.41,59037.0
2025-05-08 09:35:00,156.46,157.99,156.22,157.97,45788.0,156.46,157.99,156.22,157.97,45788.0
2025-05-08 09:40:00,158.31,158.56,157.68,157.96,39633.0,158.31,158.56,157.68,157.96,39633.0
2025-05-08 09:45:00,158.02,158.64,157.83,158.46,42452.0,158.02,158.64,157.83,158.46,42452.0
2025-05-08 09:50:00,158.58,159.27,158.44,159.26,41019.0,158.58,159.27,158.44,159.26,41019.0
2025-05-08 09:55:00,159.17,159.55,158.69,159.55,63277.0,159.17,159.55,158.69,159.55,63277.0
2025-05-08 10:00:00,159.45,159.67,159.14,159.47,137612.0,159.45,159.67,159.14,159.47,137612.0
2025-05-08 10:05:00,159.54,159.96,159.5,159.94,23362.0,159.54,159.96,159.5,159.94,23362.0
2025-05-08 10:10:00,159.93,159.93,159.12,159.78,339173.0,159.93,159.93,159.12,159.78,339173.0
2025-05-08 10:15:00,159.78,160.78,159.66,160.68,95261.0,159.78,160.78,159.66,160.68,95261.0
2025-05-08 10:20:00,160.72,161.29,160.45,161.22,50513.0,160.72,161.29,160.45,161.22,50513.0
2025-05-08 10:25:00,161.27,161.62,161.2,161.47,47865.0,161.27,161.62,161.2,161.47,47865.0
2025-05-08 10:30:00,161.56,161.95,161.46,161.68,41408.0,161.56,161.95,161.46,161.68,41408.0
2025-05-08 10:35:00,161.62,161.82,161.4,161.6,60217.0,161.62,161.82,161.4,161.6,60217.0
2025-05-08 10:40:00,161.5,162.06,161.5,162.03,34221.0,161.5,162.06,161.5,162.03,34221.0
2025-05-08 10:45:00,162.03,162.07,160.83,160.86,38761.0,162.03,162.07,160.83,160.86,38761.0
2025-05-08 10:50:00,160.86,160.89,159.83,159.95,30490.0,160.86,160.89,159.83,159.95,30490.0
2025-05-08 10:55:00,159.94,159.94,159.43,159.63,55390.0,159.94,159.94,159.43,159.63,55390.0
2025-05-08 11:00:00,159.59,159.95,159.54,159.88,22665.0,159.59,159.95,159.54,159.88,22665.0
2025-05-08 11:05:00,159.93,160.25,159.84,160.2,35735.0,159.93,160.25,159.84,160.2,35735.0
2025-05-08 11:10:00,160.17,160.43,159.96,160.28,22861.0,160.17,160.43,159.96,160.28,22861.0
2025-05-08 11:15:00,160.28,160.4,160.02,160.35,16339.0,160.28,160.4,160.02,160.35,16339.0
2025-05-08 11:20:00,160.35,160.71,160.24,160.66,20842.0,160.35,160.71,160.24,160.66,20842.0
2025-05-08 11:25:00,160.69,160.78,160.44,160.5,23032.0,160.69,160.78,160.44,160.5,23032.0
2025-05-08 11:30:00,160.5,160.63,160.25,160.31,34805.0,160.5,160.63,160.25,160.31,34805.0
2025-05-08 11:35:00,160.31,160.6,160.21,160.58,35778.0,160.31,160.6,160.21,160.58,35778.0
2025-05-08 11:40:00,160.64,161.19,160.64,161.13,14232.0,160.64,161.19,160.64,161.13,14232.0
2025-05-08 11:45:00,161.13,161.22,160.85,160.85,11927.0,161.13,161.22,160.85,160.85,11927.0
2025-05-08 11:50:00,160.94,161.26,160.89,161.25,15008.0,160.94,161.26,160.89,161.25,15008.0
2025-05-08 11:55:00,161.25,161.28,160.94,161.02,25855.0,161.25,161.28,160.94,161.02,25855.0
2025-05-08 12:00:00,161.08,161.3,160.94,160.99,23174.0,161.08,161.3,160.94,160.99,23174.0
2025-05-08 12:05:00,160.99,161.2,160.94,161.2,17309.0,160.99,161.2,160.94,161.2,17309.0
2025-05-08 12:10:00,161.18,161.28,160.91,161.1,18716.0,161.18,161.28,160.91,161.1,18716.0
2025-05-08 12:15:00,161.07,161.64,161.07,161.51,47199.0,161.07,161.64,161.07,161.51,47199.0
2025-05-08 12:20:00,161.6,161.72,161.51,161.72,16847.0,161.6,161.72,161.51,161.72,16847.0
2025-05-08 12:25:00,161.69,161.69,161.48,161.66,18677.0,161.69,161.69,161.48,161.66,18677.0
2025-05-08 12:30:00,161.66,161.75,161.57,161.72,17185.0,161.66,161.75,161.57,161.72,17185.0
2025-05-08 12:35:00,161.65,161.76,161.52,161.74,16264.0,161.65,161.76,161.52,161.74,16264.0
2025-05-08 12:40:00,161.74,161.98,161.68,161.75,16905.0,161.74,161.98,161.68,161.75,16905.0
2025-05-08 12:45:00,161.74,161.98,161.69,161.86,16168.0,161.74,161.98,161.69,161.86,16168.0
2025-05-08 12:50:00,161.85,161.96,161.59,161.59,24156.0,161.85,161.96,161.59,161.59,24156.0
2025-05-08 12:55:00,161.61,161.76,161.59,161.6,12923.0,161.61,161.76,161.59,161.6,12923.0
2025-05-08 13:00:00,161.74,162.08,161.68,162.04,32360.0,161.74,162.08,161.68,162.04,32360.0
2025-05-08 13:05:00,162.03,162.05,161.52,161.53,26723.0,162.03,162.05,161.52,161.53,26723.0
2025-05-08 13:10:00,161.49,161.96,161.49,161.69,14504.0,161.49,161.96,161.49,161.69,14504.0
2025-05-08 13:15:00,161.63,161.87,161.49,161.72,17602.0,161.63,161.87,161.49,161.72,17602.0
2025-05-08 13:20:00,161.7,161.88,161.58,161.76,16106.0,161.7,161.88,161.58,161.76,16106.0
2025-05-08 13:25:00,161.76,161.77,161.48,161.53,27501.0,161.76,161.77,161.48,161.53,27501.0
2025-05-08 13:30:00,161.56,161.8,161.55,161.56,36923.0,161.56,161.8,161.55,161.56,36923.0
2025-05-08 13:35:00,161.6,161.84,161.6,161.8,24020.0,161.6,161.84,161.6,161.8,24020.0
2025-05-08 13:40:00,161.74,161.85,161.63,161.69,23788.0,161.74,161.85,161.63,161.69,23788.0
2025-05-08 13:45:00,161.7,161.7,161.11,161.33,18107.0,161.7,161.7,161.11,161.33,18107.0
2025-05-08 13:50:00,161.34,161.4,160.87,160.97,33121.0,161.34,161.4,160.87,160.97,33121.0
2025-05-08 13:55:00,160.91,161.07,160.87,161.0,35230.0,160.91,161.07,160.87,161.0,35230.0
2025-05-08 14:00:00,160.98,161.11,160.84,160.95,35640.0,160.98,161.11,160.84,160.95,35640.0
2025-05-08 14:05:00,160.97,161.06,160.93,160.97,7282.0,160.97,161.06,160.93,160.97,7282.0
2025-05-08 14:10:00,161.05,161.31,161.02,161.23,19556.0,161.05,161.31,161.02,161.23,19556.0
2025-05-08 14:15:00,161.18,161.35,161.14,161.14,9854.0,161.18,161.35,161.14,161.14,9854.0
2025-05-08 14:20:00,161.17,161.21,160.99,160.99,11880.0,161.17,161.21,160.99,160.99,11880.0
2025-05-08 14:25:00,161.0,161.12,160.99,161.0,11121.0,161.0,161.12,160.99,161.0,11121.0
2025-05-08 14:30:00,161.01,161.24,160.97,161.18,11918.0,161.01,161.24,160.97,161.18,11918.0
2025-05-08 14:35:00,161.19,161.25,161.09,161.25,8660.0,161.19,161.25,161.09,161.25,8660.0
2025-05-08 14:40:00,161.24,161.31,161.14,161.28,10823.0,161.24,161.31,161.14,161.28,10823.0
2025-05-08 14:45:00,161.24,161.31,161.13,161.21,8964.0,161.24,161.31,161.13,161.21,8964.0
2025-05-08 14:50:00,161.21,161.4,161.05,161.38,25596.0,161.21,161.4,161.05,161.38,25596.0
2025-05-08 14:55:00,161.33,161.35,161.13,161.21,19919.0,161.33,161.35,161.13,161.21,19919.0
2025-05-08 15:00:00,161.21,161.42,161.17,161.39,16325.0,161.21,161.42,161.17,161.39,16325.0
2025-05-08 15:05:00,161.37,161.51,161.29,161.51,21814.0,161.37,161.51,161.29,161.51,21814.0
2025-05-08 15:10:00,161.48,161.65,161.36,161.61,36702.0,161.48,161.65,161.36,161.61,36702.0
2025-05-08 15:15:00,161.6,161.84,161.6,161.84,29058.0,161.6,161.84,161.6,161.84,29058.0
2025-05-08 15:20:00,161.75,162.09,161.72,161.75,29996.0,161.75,162.09,161.72,161.75,29996.0
2025-05-08 15:25:00,161.81,161.99,161.75,161.9,15026.0,161.81,161.99,161.75,161.9,15026.0
2025-05-08 15:30:00,161.97,161.98,161.62,161.74,44131.0,161.97,161.98,161.62,161.74,44131.0
2025-05-08 15:35:00,161.75,161.83,161.61,161.68,22635.0,161.75,161.83,161.61,161.68,22635.0
2025-05-08 15:40:00,161.68,161.86,161.66,161.75,55657.0,161.68,161.86,161.66,161.75,55657.0
2025-05-08 15:45:00,161.75,162.16,161.58,162.11,90716.0,161.75,162.16,161.58,162.11,90716.0
2025-05-08 15:50:00,162.15,162.15,161.66,161.95,135532.0,162.15,162.15,161.66,161.95,135532.0
2025-05-08 15:55:00,161.98,161.99,161.49,161.69,298006.0,161.98,161.99,161.49,161.69,298006.0
2025-05-09 09:30:00,161.41,162.44,160.92,161.0,114409.0,161.41,162.44,160.92,161.0,114409.0
2025-05-09 09:35:00,161.05,162.28,161.04,162.28,11219.0,161.05,162.28,161.04,162.28,11219.0
2025-05-09 09:40:00,161.78,162.4,161.47,161.49,7725.0,161.78,162.4,161.47,161.49,7725.0
2025-05-09 09:45:00,161.28,161.74,160.83,160.97,499135.0,161.28,161.74,160.83,160.97,499135.0
2025-05-09 09:50:00,161.13,161.29,160.35,160.97,54022.0,161.13,161.29,160.35,160.97,54022.0
2025-05-09 09:55:00,161.13,161.16,160.85,160.98,24550.0,161.13,161.16,160.85,160.98,24550.0
2025-05-09 10:00:00,161.13,161.13,160.36,160.36,72852.0,161.13,161.13,160.36,160.36,72852.0
2025-05-09 10:05:00,160.52,160.81,160.45,160.77,4572.0,160.52,160.81,160.45,160.77,4572.0
2025-05-09 10:10:00,160.89,161.33,160.72,161.15,21647.0,160.89,161.33,160.72,161.15,21647.0
2025-05-09 10:15:00,161.11,161.24,160.86,160.87,5992.0,161.11,161.24,160.86,160.87,5992.0
2025-05-09 10:20:00,160.87,161.35,160.86,161.21,3205.0,160.87,161.35,160.86,161.21,3205.0
2025-05-09 10:25:00,161.31,161.5,160.81,161.23,12726.0,161.31,161.5,160.81,161.23,12726.0
2025-05-09 10:30:00,161.26,161.36,160.9,160.98,20478.0,161.26,161.36,160.9,160.98,20478.0
2025-05-09 10:35:00,160.93,161.05,160.43,160.92,8892.0,160.93,161.05,160.43,160.92,8892.0
2025-05-09 10:40:00,160.92,161.2,160.91,161.15,11378.0,160.92,161.2,160.91,161.15,11378.0
2025-05-09 10:45:00,161.1,161.16,160.51,160.6,7359.0,161.1,161.16,160.51,160.6,7359.0
2025-05-09 10:50:00,160.59,160.6,159.77,160.09,42122.0,160.59,160.6,159.77,160.09,42122.0
2025-05-09 10:55:00,160.12,160.32,159.93,160.07,26052.0,160.12,160.32,159.93,160.07,26052.0
2025-05-09 11:00:00,160.03,160.29,159.99,160.22,15067.0,160.03,160.29,159.99,160.22,15067.0
2025-05-09 11:05:00,160.18,160.25,159.83,160.04,9547.0,160.18,160.25,159.83,160.04,9547.0
2025-05-09 11:10:00,159.92,159.94,159.53,159.53,67845.0,159.92,159.94,159.53,159.53,67845.0
2025-05-09 11:15:00,159.53,160.0,159.46,159.79,16534.0,159.53,160.0,159.46,159.79,16534.0
2025-05-09 11:20:00,159.73,159.79,159.45,159.66,44664.0,159.73,159.79,159.45,159.66,44664.0
2025-05-09 11:25:00,159.72,160.02,159.72,159.9,13657.0,159.72,160.02,159.72,159.9,13657.0
2025-05-09 11:30:00,159.87,160.0,159.66,159.78,8217.0,159.87,160.0,159.66,159.78,8217.0
2025-05-09 11:35:00,159.78,160.12,159.72,159.91,114751.0,159.78,160.12,159.72,159.91,114751.0
2025-05-09 11:40:00,159.9,160.03,159.87,159.96,8019.0,159.9,160.03,159.87,159.96,8019.0
2025-05-09 11:45:00,160.0,160.1,159.82,159.96,12027.0,160.0,160.1,159.82,159.96,12027.0
2025-05-09 11:50:00,159.95,160.05,159.88,159.99,12636.0,159.95,160.05,159.88,159.99,12636.0
2025-05-09 11:55:00,159.9,160.04,159.9,159.92,7678.0,159.9,160.04,159.9,159.92,7678.0
2025-05-09 12:00:00,159.99,159.99,159.8,159.88,10902.0,159.99,159.99,159.8,159.88,10902.0
2025-05-09 12:05:00,159.84,159.9,159.79,159.81,5046.0,159.84,159.9,159.79,159.81,5046.0
2025-05-09 12:10:00,159.81,160.06,159.74,160.06,8335.0,159.81,160.06,159.74,160.06,8335.0
2025-05-09 12:15:00,160.0,160.07,159.96,160.0,15256.0,160.0,160.07,159.96,160.0,15256.0
2025-05-09 12:20:00,159.97,160.02,159.94,159.98,8768.0,159.97,160.02,159.94,159.98,8768.0
2025-05-09 12:25:00,159.94,159.99,159.8,159.8,7700.0,159.94,159.99,159.8,159.8,7700.0
2025-05-09 12:30:00,159.79,160.01,159.73,159.95,30946.0,159.79,160.01,159.73,159.95,30946.0
2025-05-09 12:35:00,160.0,160.47,159.98,160.0,23652.0,160.0,160.47,159.98,160.0,23652.0
2025-05-09 12:40:00,160.0,160.09,159.77,159.78,48426.0,160.0,160.09,159.77,159.78,48426.0
2025-05-09 12:45:00,159.77,159.84,159.67,159.72,6299.0,159.77,159.84,159.67,159.72,6299.0
2025-05-09 12:50:00,159.71,159.85,159.67,159.78,9875.0,159.71,159.85,159.67,159.78,9875.0
2025-05-09 12:55:00,159.85,159.91,159.73,159.79,13143.0,159.85,159.91,159.73,159.79,13143.0
2025-05-09 13:00:00,159.8,159.82,159.71,159.79,11790.0,159.8,159.82,159.71,159.79,11790.0
2025-05-09 13:05:00,159.79,159.97,159.72,159.97,6647.0,159.79,159.97,159.72,159.97,6647.0
2025-05-09 13:10:00,160.01,160.08,159.83,159.86,5403.0,160.01,160.08,159.83,159.86,5403.0
2025-05-09 13:15:00,159.87,160.17,159.85,160.17,7593.0,159.87,160.17,159.85,160.17,7593.0
2025-05-09 13:20:00,160.17,160.17,159.74,159.88,11141.0,160.17,160.17,159.74,159.88,11141.0
2025-05-09 13:25:00,159.83,160.0,159.83,159.92,8780.0,159.83,160.0,159.83,159.92,8780.0
2025-05-09 13:30:00,159.97,160.27,159.84,160.27,13318.0,159.97,160.27,159.84,160.27,13318.0
2025-05-09 13:35:00,160.27,160.37,160.23,160.34,9417.0,160.27,160.37,160.23,160.34,9417.0
2025-05-09 13:40:00,160.28,160.55,160.28,160.51,16332.0,160.28,160.55,160.28,160.51,16332.0
2025-05-09 13:45:00,160.56,160.65,160.52,160.59,12274.0,160.56,160.65,160.52,160.59,12274.0
2025-05-09 13:50:00,160.58,160.65,160.14,160.14,51344.0,160.58,160.65,160.14,160.14,51344.0
2025-05-09 13:55:00,160.17,160.44,160.15,160.38,22172.0,160.17,160.44,160.15,160.38,22172.0
2025-05-09 14:00:00,160.35,160.4,160.22,160.31,79570.0,160.35,160.4,160.22,160.31,79570.0
2025-05-09 14:05:00,160.4,160.49,160.31,160.38,6352.0,160.4,160.49,160.31,160.38,6352.0
2025-05-09 14:10:00,160.38,160.45,160.32,160.39,4917.0,160.38,160.45,160.32,160.39,4917.0
2025-05-09 14:15:00,160.39,160.45,160.25,160.39,16333.0,160.39,160.45,160.25,160.39,16333.0
2025-05-09 14:20:00,160.32,160.5,160.15,160.27,55803.0,160.32,160.5,160.15,160.27,55803.0
2025-05-09 14:25:00,160.24,160.24,160.06,160.13,8453.0,160.24,160.24,160.06,160.13,8453.0
2025-05-09 14:30:00,160.13,160.36,160.09,160.33,14832.0,160.13,160.36,160.09,160.33,14832.0
2025-05-09 14:35:00,160.33,160.43,160.28,160.39,12543.0,160.33,160.43,160.28,160.39,12543.0
2025-05-09 14:40:00,160.41,160.45,160.33,160.38,12643.0,160.41,160.45,160.33,160.38,12643.0
2025-05-09 14:45:00,160.39,160.47,160.37,160.43,11042.0,160.39,160.47,160.37,160.43,11042.0
2025-05-09 14:50:00,160.39,160.47,160.36,160.45,11601.0,160.39,160.47,160.36,160.45,11601.0
2025-05-09 14:55:00,160.47,160.5,160.4,160.45,10981.0,160.47,160.5,160.4,160.45,10981.0
2025-05-09 15:00:00,160.45,160.51,160.4,160.43,11801.0,160.45,160.51,160.4,160.43,11801.0
2025-05-09 15:05:00,160.45,160.6,160.43,160.6,10111.0,160.45,160.6,160.43,160.6,10111.0
2025-05-09 15:10:00,160.6,160.75,160.46,160.56,21597.0,160.6,160.75,160.46,160.56,21597.0
2025-05-09 15:15:00,160.58,160.63,160.45,160.55,16583.0,160.58,160.63,160.45,160.55,16583.0
2025-05-09 15:20:00,160.57,160.57,160.35,160.36,23446.0,160.57,160.57,160.35,160.36,23446.0
2025-05-09 15:25:00,160.38,160.38,160.3,160.34,31935.0,160.38,160.38,160.3,160.34,31935.0
2025-05-09 15:30:00,160.35,160.39,160.2,160.31,45276.0,160.35,160.39,160.2,160.31,45276.0
2025-05-09 15:35:00,160.35,160.4,160.18,160.2,35141.0,160.35,160.4,160.18,160.2,35141.0
2025-05-09 15:40:00,160.2,160.36,160.14,160.25,56069.0,160.2,160.36,160.14,160.25,56069.0
2025-05-09 15:45:00,160.26,160.42,160.11,160.38,76235.0,160.26,160.42,160.11,160.38,76235.0
2025-05-09 15:50:00,160.43,160.49,159.84,159.9,241889.0,160.43,160.49,159.84,159.9,241889.0
2025-05-09 15:55:00,159.85,159.88,159.08,159.32,338038.0,159.85,159.88,159.08,159.32,338038.0
2025-05-12 09:30:00,161.03,163.42,160.68,163.26,58502.0,161.03,163.42,160.68,163.26,58502.0
2025-05-12 09:35:00,163.04,163.81,163.03,163.77,19217.0,163.04,163.81,163.03,163.77,19217.0
2025-05-12 09:40:00,163.76,163.81,162.8,163.0,19536.0,163.76,163.81,162.8,163.0,19536.0
2025-05-12 09:45:00,162.87,163.07,162.1,162.33,11051.0,162.87,163.07,162.1,162.33,11051.0
2025-05-12 09:50:00,162.2,162.4,161.71,162.24,30093.0,162.2,162.4,161.71,162.24,30093.0
2025-05-12 09:55:00,162.22,162.47,162.09,162.38,8191.0,162.22,162.47,162.09,162.38,8191.0
2025-05-12 10:00:00,162.38,163.0,162.38,162.99,13488.0,162.38,163.0,162.38,162.99,13488.0
2025-05-12 10:05:00,162.94,163.43,162.65,162.76,9021.0,162.94,163.43,162.65,162.76,9021.0
2025-05-12 10:10:00,162.69,163.6,162.69,163.6,18293.0,162.69,163.6,162.69,163.6,18293.0
2025-05-12 10:15:00,163.53,163.99,163.41,163.96,16301.0,163.53,163.99,163.41,163.96,16301.0
2025-05-12 10:20:00,163.91,164.29,163.71,164.13,33904.0,163.91,164.29,163.71,164.13,33904.0
2025-05-12 10:25:00,164.01,164.04,163.32,163.38,26807.0,164.01,164.04,163.32,163.38,26807.0
2025-05-12 10:30:00,163.3,163.42,162.72,163.27,19896.0,163.3,163.42,162.72,163.27,19896.0
2025-05-12 10:35:00,163.24,163.42,163.1,163.32,17805.0,163.24,163.42,163.1,163.32,17805.0
2025-05-12 10:40:00,163.31,164.09,163.18,164.09,20700.0,163.31,164.09,163.18,164.09,20700.0
2025-05-12 10:45:00,164.09,164.59,164.0,164.25,24519.0,164.09,164.59,164.0,164.25,24519.0
2025-05-12 10:50:00,164.16,164.25,163.81,163.81,16846.0,164.16,164.25,163.81,163.81,16846.0
2025-05-12 10:55:00,163.81,163.9,163.21,163.35,14718.0,163.81,163.9,163.21,163.35,14718.0
2025-05-12 11:00:00,163.27,163.49,163.08,163.16,25173.0,163.27,163.49,163.08,163.16,25173.0
2025-05-12 11:05:00,163.22,163.29,162.72,162.74,18596.0,163.22,163.29,162.72,162.74,18596.0
2025-05-12 11:10:00,162.72,162.97,162.36,162.47,30611.0,162.72,162.97,162.36,162.47,30611.0
2025-05-12 11:15:00,162.5,162.68,162.05,162.16,22818.0,162.5,162.68,162.05,162.16,22818.0
2025-05-12 11:20:00,162.16,162.19,161.03,161.21,83736.0,162.16,162.19,161.03,161.21,83736.0
2025-05-12 11:25:00,161.18,161.62,160.86,161.39,25684.0,161.18,161.62,160.86,161.39,25684.0
2025-05-12 11:30:00,161.44,162.0,161.43,161.89,18480.0,161.44,162.0,161.43,161.89,18480.0
2025-05-12 11:35:00,161.81,161.99,161.53,161.63,8516.0,161.81,161.99,161.53,161.63,8516.0
2025-05-12 11:40:00,161.58,161.72,161.51,161.71,7984.0,161.58,161.72,161.51,161.71,7984.0
2025-05-12 11:45:00,161.58,161.75,161.32,161.46,11203.0,161.58,161.75,161.32,161.46,11203.0
2025-05-12 11:50:00,161.43,161.62,161.33,161.62,43030.0,161.43,161.62,161.33,161.62,43030.0
2025-05-12 11:55:00,161.62,161.78,161.47,161.64,7731.0,161.62,161.78,161.47,161.64,7731.0
2025-05-12 12:00:00,161.6,161.76,161.36,161.56,30722.0,161.6,161.76,161.36,161.56,30722.0
2025-05-12 12:05:00,161.56,162.04,161.55,162.03,17344.0,161.56,162.04,161.55,162.03,17344.0
2025-05-12 12:10:00,162.04,162.04,161.78,161.81,22218.0,162.04,162.04,161.78,161.81,22218.0
2025-05-12 12:15:00,161.87,162.03,161.76,162.03,5287.0,161.87,162.03,161.76,162.03,5287.0
2025-05-12 12:20:00,162.0,162.25,162.0,162.19,7928.0,162.0,162.25,162.0,162.19,7928.0
2025-05-12 12:25:00,162.29,162.51,162.06,162.12,10593.0,162.29,162.51,162.06,162.12,10593.0
2025-05-12 12:30:00,162.13,162.3,162.03,162.18,7556.0,162.13,162.3,162.03,162.18,7556.0
2025-05-12 12:35:00,162.18,162.36,162.04,162.05,13315.0,162.18,162.36,162.04,162.05,13315.0
2025-05-12 12:40:00,162.17,162.39,162.08,162.26,8081.0,162.17,162.39,162.08,162.26,8081.0
2025-05-12 12:45:00,162.28,162.42,162.1,162.33,4747.0,162.28,162.42,162.1,162.33,4747.0
2025-05-12 12:50:00,162.34,162.55,162.32,162.41,10427.0,162.34,162.55,162.32,162.41,10427.0
2025-05-12 12:55:00,162.52,162.57,162.32,162.49,8047.0,162.52,162.57,162.32,162.49,8047.0
2025-05-12 13:00:00,162.49,162.65,162.42,162.55,4234.0,162.49,162.65,162.42,162.55,4234.0
2025-05-12 13:05:00,162.53,162.81,162.29,162.69,21969.0,162.53,162.81,162.29,162.69,21969.0
2025-05-12 13:10:00,162.7,162.8,162.6,162.67,8025.0,162.7,162.8,162.6,162.67,8025.0
2025-05-12 13:15:00,162.67,162.73,162.48,162.54,21345.0,162.67,162.73,162.48,162.54,21345.0
2025-05-12 13:20:00,162.45,162.51,162.3,162.42,9535.0,162.45,162.51,162.3,162.42,9535.0
2025-05-12 13:25:00,162.46,162.49,162.36,162.46,7342.0,162.46,162.49,162.36,162.46,7342.0
2025-05-12 13:30:00,162.49,162.67,162.47,162.64,7634.0,162.49,162.67,162.47,162.64,7634.0
2025-05-12 13:35:00,162.65,162.65,162.32,162.55,21403.0,162.65,162.65,162.32,162.55,21403.0
2025-05-12 13:40:00,162.51,162.55,162.41,162.46,6617.0,162.51,162.55,162.41,162.46,6617.0
2025-05-12 13:45:00,162.5,162.55,162.39,162.4,5303.0,162.5,162.55,162.39,162.4,5303.0
2025-05-12 13:50:00,162.4,162.45,162.3,162.32,7644.0,162.4,162.45,162.3,162.32,7644.0
2025-05-12 13:55:00,162.29,162.4,162.29,162.32,13972.0,162.29,162.4,162.29,162.32,13972.0
2025-05-12 14:00:00,162.34,162.6,162.16,162.55,13292.0,162.34,162.6,162.16,162.55,13292.0
2025-05-12 14:05:00,162.5,162.53,162.27,162.28,4499.0,162.5,162.53,162.27,162.28,4499.0
2025-05-12 14:10:00,162.27,162.37,162.18,162.24,8760.0,162.27,162.37,162.18,162.24,8760.0
2025-05-12 14:15:00,162.24,162.59,162.18,162.56,10233.0,162.24,162.59,162.18,162.56,10233.0
2025-05-12 14:20:00,162.59,162.6,162.34,162.37,8921.0,162.59,162.6,162.34,162.37,8921.0
2025-05-12 14:25:00,162.37,162.5,162.14,162.14,12729.0,162.37,162.5,162.14,162.14,12729.0
2025-05-12 14:30:00,162.14,162.18,161.92,161.92,26256.0,162.14,162.18,161.92,161.92,26256.0
2025-05-12 14:35:00,162.01,162.17,161.68,162.1,11100.0,162.01,162.17,161.68,162.1,11100.0
2025-05-12 14:40:00,162.12,162.12,161.9,161.94,7346.0,162.12,162.12,161.9,161.94,7346.0
2025-05-12 14:45:00,161.94,162.0,161.86,161.86,7454.0,161.94,162.0,161.86,161.86,7454.0
2025-05-12 14:50:00,161.86,161.9,161.73,161.79,11865.0,161.86,161.9,161.73,161.79,11865.0
2025-05-12 14:55:00,161.79,162.01,161.77,161.97,25882.0,161.79,162.01,161.77,161.97,25882.0
2025-05-12 15:00:00,161.95,161.96,161.65,161.7,15360.0,161.95,161.96,161.65,161.7,15360.0
2025-05-12 15:05:00,161.7,161.83,161.59,161.7,19811.0,161.7,161.83,161.59,161.7,19811.0
2025-05-12 15:10:00,161.7,161.76,161.63,161.65,16243.0,161.7,161.76,161.63,161.65,16243.0
2025-05-12 15:15:00,161.62,161.77,161.49,161.64,16234.0,161.62,161.77,161.49,161.64,16234.0
2025-05-12 15:20:00,161.69,161.77,161.59,161.75,16383.0,161.69,161.77,161.59,161.75,16383.0
2025-05-12 15:25:00,161.72,161.73,161.55,161.57,18298.0,161.72,161.73,161.55,161.57,18298.0
2025-05-12 15:30:00,161.59,161.69,161.5,161.59,22192.0,161.59,161.69,161.5,161.59,22192.0
2025-05-12 15:35:00,161.54,161.68,161.5,161.52,15663.0,161.54,161.68,161.5,161.52,15663.0
2025-05-12 15:40:00,161.53,161.57,161.2,161.33,370194.0,161.53,161.57,161.2,161.33,370194.0
2025-05-12 15:45:00,161.35,161.56,161.34,161.52,15794.0,161.35,161.56,161.34,161.52,15794.0
2025-05-12 15:50:00,161.46,161.78,161.38,161.67,26158.0,161.46,161.78,161.38,161.67,26158.0
2025-05-12 15:55:00,161.64,161.96,161.47,161.95,193022.0,161.64,161.96,161.47,161.95,193022.0
2025-05-13 09:30:00,160.72,161.82,160.52,160.81,66389.0,160.72,161.82,160.52,160.81,66389.0
2025-05-13 09:35:00,160.84,161.3,160.06,160.77,15278.0,160.84,161.3,160.06,160.77,15278.0
2025-05-13 09:40:00,160.77,161.24,160.38,161.0,15626.0,160.77,161.24,160.38,161.0,15626.0
2025-05-13 09:45:00,161.06,161.87,160.97,161.68,11830.0,161.06,161.87,160.97,161.68,11830.0
2025-05-13 09:50:00,161.72,162.03,161.61,162.01,11172.0,161.72,162.03,161.61,162.01,11172.0
2025-05-13 09:55:00,162.02,162.51,161.96,162.22,14562.0,162.02,162.51,161.96,162.22,14562.0
2025-05-13 10:00:00,162.49,162.68,162.18,162.58,10206.0,162.49,162.68,162.18,162.58,10206.0
2025-05-13 10:05:00,162.41,162.56,162.19,162.47,14868.0,162.41,162.56,162.19,162.47,14868.0
2025-05-13 10:10:00,162.41,162.91,162.35,162.4,11512.0,162.41,162.91,162.35,162.4,11512.0
2025-05-13 10:15:00,162.26,162.43,161.95,162.34,10796.0,162.26,162.43,161.95,162.34,10796.0
2025-05-13 10:20:00,162.35,162.58,162.14,162.32,14106.0,162.35,162.58,162.14,162.32,14106.0
2025-05-13 10:25:00,162.4,162.49,161.5,161.52,26958.0,162.4,162.49,161.5,161.52,26958.0
2025-05-13 10:30:00,161.65,162.2,161.65,162.2,13261.0,161.65,162.2,161.65,162.2,13261.0
2025-05-13 10:35:00,162.17,162.46,162.08,162.24,8825.0,162.17,162.46,162.08,162.24,8825.0
2025-05-13 10:40:00,162.33,162.34,162.01,162.2,8180.0,162.33,162.34,162.01,162.2,8180.0
2025-05-13 10:45:00,162.23,162.23,161.76,161.77,29105.0,162.23,162.23,161.76,161.77,29105.0
2025-05-13 10:50:00,161.9,162.01,161.76,161.87,6306.0,161.9,162.01,161.76,161.87,6306.0
2025-05-13 10:55:00,161.87,162.01,161.39,161.57,15127.0,161.87,162.01,161.39,161.57,15127.0
2025-05-13 11:00:00,161.47,161.79,161.3,161.74,36099.0,161.47,161.79,161.3,161.74,36099.0
2025-05-13 11:05:00,161.68,161.68,161.27,161.43,16543.0,161.68,161.68,161.27,161.43,16543.0
2025-05-13 11:10:00,161.43,161.54,161.3,161.32,52647.0,161.43,161.54,161.3,161.32,52647.0
2025-05-13 11:15:00,161.49,161.73,161.22,161.41,16350.0,161.49,161.73,161.22,161.41,16350.0
2025-05-13 11:20:00,161.48,161.63,161.19,161.2,13124.0,161.48,161.63,161.19,161.2,13124.0
2025-05-13 11:25:00,161.22,161.44,161.07,161.07,16462.0,161.22,161.44,161.07,161.07,16462.0
2025-05-13 11:30:00,161.15,161.36,161.12,161.36,7781.0,161.15,161.36,161.12,161.36,7781.0
2025-05-13 11:35:00,161.36,161.4,161.03,161.25,10011.0,161.36,161.4,161.03,161.25,10011.0
2025-05-13 11:40:00,161.25,161.57,161.25,161.33,22702.0,161.25,161.57,161.25,161.33,22702.0
2025-05-13 11:45:00,161.33,161.4,161.03,161.24,34410.0,161.33,161.4,161.03,161.24,34410.0
2025-05-13 11:50:00,161.2,161.2,160.99,161.05,21429.0,161.2,161.2,160.99,161.05,21429.0
2025-05-13 11:55:00,161.05,161.08,160.79,160.88,17421.0,161.05,161.08,160.79,160.88,17421.0
2025-05-13 12:00:00,160.79,160.84,160.59,160.59,8011.0,160.79,160.84,160.59,160.59,8011.0
2025-05-13 12:05:00,160.68,160.69,160.37,160.44,5802.0,160.68,160.69,160.37,160.44,5802.0
2025-05-13 12:10:00,160.47,160.99,160.47,160.91,4549.0,160.47,160.99,160.47,160.91,4549.0
2025-05-13 12:15:00,161.0,161.06,160.82,160.95,6527.0,161.0,161.06,160.82,160.95,6527.0
2025-05-13 12:20:00,160.95,161.11,160.95,161.07,4957.0,160.95,161.11,160.95,161.07,4957.0
2025-05-13 12:25:00,161.1,161.3,160.96,161.19,11779.0,161.1,161.3,160.96,161.19,11779.0
2025-05-13 12:30:00,161.12,161.21,160.9,161.11,13958.0,161.12,161.21,160.9,161.11,13958.0
2025-05-13 12:35:00,161.1,161.24,160.97,161.24,7427.0,161.1,161.24,160.97,161.24,7427.0
2025-05-13 12:40:00,161.23,161.3,161.02,161.14,14944.0,161.23,161.3,161.02,161.14,14944.0
2025-05-13 12:45:00,161.1,161.34,161.1,161.16,22880.0,161.1,161.34,161.1,161.16,22880.0
2025-05-13 12:50:00,161.19,161.24,160.91,160.96,21590.0,161.19,161.24,160.91,160.96,21590.0
2025-05-13 12:55:00,160.99,161.04,160.82,160.96,5325.0,160.99,161.04,160.82,160.96,5325.0
2025-05-13 13:00:00,160.91,161.09,160.91,160.98,5290.0,160.91,161.09,160.91,160.98,5290.0
2025-05-13 13:05:00,161.07,161.07,160.83,160.96,11341.0,161.07,161.07,160.83,160.96,11341.0
2025-05-13 13:10:00,161.02,161.09,160.95,161.09,10676.0,161.02,161.09,160.95,161.09,10676.0
2025-05-13 13:15:00,161.08,161.33,161.03,161.28,9383.0,161.08,161.33,161.03,161.28,9383.0
2025-05-13 13:20:00,161.34,161.72,161.24,161.58,12672.0,161.34,161.72,161.24,161.58,12672.0
2025-05-13 13:25:00,161.58,161.58,161.29,161.5,11375.0,161.58,161.58,161.29,161.5,11375.0
2025-05-13 13:30:00,161.43,161.73,161.43,161.64,16492.0,161.43,161.73,161.43,161.64,16492.0
2025-05-13 13:35:00,161.6,161.73,161.49,161.5,11225.0,161.6,161.73,161.49,161.5,11225.0
2025-05-13 13:40:00,161.51,161.78,161.5,161.71,7331.0,161.51,161.78,161.5,161.71,7331.0
2025-05-13 13:45:00,161.73,161.84,161.6,161.61,7851.0,161.73,161.84,161.6,161.61,7851.0
2025-05-13 13:50:00,161.72,161.74,161.4,161.43,16867.0,161.72,161.74,161.4,161.43,16867.0
2025-05-13 13:55:00,161.42,161.48,161.28,161.34,6673.0,161.42,161.48,161.28,161.34,6673.0
2025-05-13 14:00:00,161.38,161.74,161.36,161.63,11535.0,161.38,161.74,161.36,161.63,11535.0
2025-05-13 14:05:00,161.72,161.89,161.55,161.73,9545.0,161.72,161.89,161.55,161.73,9545.0
2025-05-13 14:10:00,161.75,161.79,161.64,161.74,12225.0,161.75,161.79,161.64,161.74,12225.0
2025-05-13 14:15:00,161.69,161.75,161.55,161.68,8770.0,161.69,161.75,161.55,161.68,8770.0
2025-05-13 14:20:00,161.68,161.69,161.47,161.52,11583.0,161.68,161.69,161.47,161.52,11583.0
2025-05-13 14:25:00,161.53,161.56,161.3,161.35,9103.0,161.53,161.56,161.3,161.35,9103.0
2025-05-13 14:30:00,161.34,161.48,161.28,161.45,16341.0,161.34,161.48,161.28,161.45,16341.0
2025-05-13 14:35:00,161.38,161.64,161.37,161.6,6342.0,161.38,161.64,161.37,161.6,6342.0
2025-05-13 14:40:00,161.66,161.74,161.54,161.74,9741.0,161.66,161.74,161.54,161.74,9741.0
2025-05-13 14:45:00,161.74,161.74,161.45,161.5,8900.0,161.74,161.74,161.45,161.5,8900.0
2025-05-13 14:50:00,161.54,161.63,161.46,161.46,6667.0,161.54,161.63,161.46,161.46,6667.0
2025-05-13 14:55:00,161.42,161.59,161.39,161.56,7984.0,161.42,161.59,161.39,161.56,7984.0
2025-05-13 15:00:00,161.56,161.62,161.48,161.61,20896.0,161.56,161.62,161.48,161.61,20896.0
2025-05-13 15:05:00,161.61,161.71,161.51,161.61,9415.0,161.61,161.71,161.51,161.61,9415.0
2025-05-13 15:10:00,161.66,161.75,161.55,161.75,6322.0,161.66,161.75,161.55,161.75,6322.0
2025-05-13 15:15:00,161.76,161.78,161.53,161.6,14992.0,161.76,161.78,161.53,161.6,14992.0
2025-05-13 15:20:00,161.62,161.66,161.31,161.41,22755.0,161.62,161.66,161.31,161.41,22755.0
2025-05-13 15:25:00,161.41,161.67,161.4,161.62,9679.0,161.41,161.67,161.4,161.62,9679.0
2025-05-13 15:30:00,161.61,161.69,161.45,161.55,10181.0,161.61,161.69,161.45,161.55,10181.0
2025-05-13 15:35:00,161.55,161.64,161.49,161.57,15464.0,161.55,161.64,161.49,161.57,15464.0
2025-05-13 15:40:00,161.56,161.6,161.36,161.37,35280.0,161.56,161.6,161.36,161.37,35280.0
2025-05-13 15:45:00,161.34,161.38,161.14,161.15,48491.0,161.34,161.38,161.14,161.15,48491.0
2025-05-13 15:50:00,161.2,161.31,160.91,160.93,87331.0,161.2,161.31,160.91,160.93,87331.0
2025-05-13 15:55:00,160.94,161.05,160.38,160.4,286130.0,160.94,161.05,160.38,160.4,286130.0
2025-05-14 09:30:00,160.0,160.65,159.63,160.2,28018.0,160.0,160.65,159.63,160.2,28018.0
2025-05-14 09:35:00,159.96,160.16,159.67,159.88,3869.0,159.96,160.16,159.67,159.88,3869.0
2025-05-14 09:40:00,159.67,160.06,159.3,159.31,15149.0,159.67,160.06,159.3,159.31,15149.0
2025-05-14 09:45:00,159.29,159.39,158.58,158.72,26099.0,159.29,159.39,158.58,158.72,26099.0
2025-05-14 09:50:00,158.71,158.84,158.32,158.41,18297.0,158.71,158.84,158.32,158.41,18297.0
2025-05-14 09:55:00,158.41,158.57,158.07,158.57,21423.0,158.41,158.57,158.07,158.57,21423.0
2025-05-14 10:00:00,158.52,158.52,157.58,157.59,25266.0,158.52,158.52,157.58,157.59,25266.0
2025-05-14 10:05:00,157.67,157.75,157.11,157.22,18727.0,157.67,157.75,157.11,157.22,18727.0
2025-05-14 10:10:00,157.22,157.64,157.0,157.53,23598.0,157.22,157.64,157.0,157.53,23598.0
2025-05-14 10:15:00,157.4,157.45,157.0,157.01,21964.0,157.4,157.45,157.0,157.01,21964.0
2025-05-14 10:20:00,157.02,157.49,156.75,157.39,31262.0,157.02,157.49,156.75,157.39,31262.0
2025-05-14 10:25:00,157.37,157.42,157.06,157.08,18346.0,157.37,157.42,157.06,157.08,18346.0
2025-05-14 10:30:00,157.19,157.38,156.83,156.83,25570.0,157.19,157.38,156.83,156.83,25570.0
2025-05-14 10:35:00,156.77,156.81,156.19,156.38,31931.0,156.77,156.81,156.19,156.38,31931.0
2025-05-14 10:40:00,156.44,156.49,156.08,156.19,27216.0,156.44,156.49,156.08,156.19,27216.0
2025-05-14 10:45:00,156.2,156.55,156.03,156.35,21091.0,156.2,156.55,156.03,156.35,21091.0
2025-05-14 10:50:00,156.47,156.58,156.35,156.5,9803.0,156.47,156.58,156.35,156.5,9803.0
2025-05-14 10:55:00,156.6,156.99,156.33,156.93,23668.0,156.6,156.99,156.33,156.93,23668.0
2025-05-14 11:00:00,156.85,156.93,156.23,156.23,12245.0,156.85,156.93,156.23,156.23,12245.0
2025-05-14 11:05:00,156.29,156.29,155.8,155.8,13729.0,156.29,156.29,155.8,155.8,13729.0
2025-05-14 11:10:00,155.87,156.29,155.86,156.03,15848.0,155.87,156.29,155.86,156.03,15848.0
2025-05-14 11:15:00,156.01,156.04,155.58,155.8,27930.0,156.01,156.04,155.58,155.8,27930.0
2025-05-14 11:20:00,155.78,156.29,155.76,155.82,32469.0,155.78,156.29,155.76,155.82,32469.0
2025-05-14 11:25:00,155.8,156.3,155.72,156.3,17280.0,155.8,156.3,155.72,156.3,17280.0
2025-05-14 11:30:00,156.3,156.69,156.16,156.6,6477.0,156.3,156.69,156.16,156.6,6477.0
2025-05-14 11:35:00,156.5,156.69,156.5,156.61,11169.0,156.5,156.69,156.5,156.61,11169.0
2025-05-14 11:40:00,156.59,156.8,156.44,156.45,38213.0,156.59,156.8,156.44,156.45,38213.0
2025-05-14 11:45:00,156.53,156.54,156.29,156.45,22695.0,156.53,156.54,156.29,156.45,22695.0
2025-05-14 11:50:00,156.42,156.45,156.15,156.32,14050.0,156.42,156.45,156.15,156.32,14050.0
2025-05-14 11:55:00,156.35,156.59,156.21,156.49,25328.0,156.35,156.59,156.21,156.49,25328.0
2025-05-14 12:00:00,156.49,156.59,156.28,156.47,11774.0,156.49,156.59,156.28,156.47,11774.0
2025-05-14 12:05:00,156.47,156.55,156.43,156.47,11185.0,156.47,156.55,156.43,156.47,11185.0
2025-05-14 12:10:00,156.52,156.67,156.47,156.62,11444.0,156.52,156.67,156.47,156.62,11444.0
2025-05-14 12:15:00,156.69,156.78,156.61,156.73,6116.0,156.69,156.78,156.61,156.73,6116.0
2025-05-14 12:20:00,156.75,157.01,156.69,156.72,15438.0,156.75,157.01,156.69,156.72,15438.0
2025-05-14 12:25:00,156.75,156.8,156.27,156.34,16694.0,156.75,156.8,156.27,156.34,16694.0
2025-05-14 12:30:00,156.34,156.44,156.28,156.37,10173.0,156.34,156.44,156.28,156.37,10173.0
2025-05-14 12:35:00,156.37,156.48,156.23,156.35,7211.0,156.37,156.48,156.23,156.35,7211.0
2025-05-14 12:40:00,156.32,156.32,155.88,155.88,6108.0,156.32,156.32,155.88,155.88,6108.0
2025-05-14 12:45:00,155.87,156.14,155.81,156.06,14040.0,155.87,156.14,155.81,156.06,14040.0
2025-05-14 12:50:00,156.02,156.37,156.01,156.28,8015.0,156.02,156.37,156.01,156.28,8015.0
2025-05-14 12:55:00,156.28,156.37,156.2,156.21,3693.0,156.28,156.37,156.2,156.21,3693.0
2025-05-14 13:00:00,156.26,156.32,156.15,156.25,6765.0,156.26,156.32,156.15,156.25,6765.0
2025-05-14 13:05:00,156.21,156.21,155.98,156.02,4874.0,156.21,156.21,155.98,156.02,4874.0
2025-05-14 13:10:00,156.05,156.08,155.94,155.95,12879.0,156.05,156.08,155.94,155.95,12879.0
2025-05-14 13:15:00,155.95,156.14,155.88,155.94,24357.0,155.95,156.14,155.88,155.94,24357.0
2025-05-14 13:20:00,155.94,155.94,155.82,155.86,5488.0,155.94,155.94,155.82,155.86,5488.0
2025-05-14 13:25:00,155.86,155.92,155.76,155.8,6111.0,155.86,155.92,155.76,155.8,6111.0
2025-05-14 13:30:00,155.82,155.95,155.78,155.88,9025.0,155.82,155.95,155.78,155.88,9025.0
2025-05-14 13:35:00,155.88,155.92,155.66,155.82,12531.0,155.88,155.92,155.66,155.82,12531.0
2025-05-14 13:40:00,155.82,155.96,155.64,155.64,11705.0,155.82,155.96,155.64,155.64,11705.0
2025-05-14 13:45:00,155.63,155.79,155.5,155.77,15030.0,155.63,155.79,155.5,155.77,15030.0
2025-05-14 13:50:00,155.76,155.82,155.65,155.72,6258.0,155.76,155.82,155.65,155.72,6258.0
2025-05-14 13:55:00,155.77,155.81,155.4,155.43,21373.0,155.77,155.81,155.4,155.43,21373.0
2025-05-14 14:00:00,155.49,155.84,155.45,155.74,19634.0,155.49,155.84,155.45,155.74,19634.0
2025-05-14 14:05:00,155.73,155.89,155.62,155.7,11481.0,155.73,155.89,155.62,155.7,11481.0
2025-05-14 14:10:00,155.76,155.77,155.51,155.58,8290.0,155.76,155.77,155.51,155.58,8290.0
2025-05-14 14:15:00,155.57,155.69,155.47,155.58,9223.0,155.57,155.69,155.47,155.58,9223.0
2025-05-14 14:20:00,155.59,155.69,155.47,155.55,8414.0,155.59,155.69,155.47,155.55,8414.0
2025-05-14 14:25:00,155.59,155.7,155.49,155.62,7745.0,155.59,155.7,155.49,155.62,7745.0
2025-05-14 14:30:00,155.64,155.8,155.44,155.56,32349.0,155.64,155.8,155.44,155.56,32349.0
2025-05-14 14:35:00,155.61,155.71,155.41,155.53,22020.0,155.61,155.71,155.41,155.53,22020.0
2025-05-14 14:40:00,155.53,155.7,155.5,155.65,7914.0,155.53,155.7,155.5,155.65,7914.0
2025-05-14 14:45:00,155.65,155.75,155.47,155.55,21830.0,155.65,155.75,155.47,155.55,21830.0
2025-05-14 14:50:00,155.53,155.56,155.36,155.42,15137.0,155.53,155.56,155.36,155.42,15137.0
2025-05-14 14:55:00,155.41,155.6,155.32,155.55,24188.0,155.41,155.6,155.32,155.55,24188.0
2025-05-14 15:00:00,155.53,155.53,155.23,155.28,15797.0,155.53,155.53,155.23,155.28,15797.0
2025-05-14 15:05:00,155.28,155.31,155.11,155.18,17547.0,155.28,155.31,155.11,155.18,17547.0
2025-05-14 15:10:00,155.18,155.32,155.14,155.2,11330.0,155.18,155.32,155.14,155.2,11330.0
2025-05-14 15:15:00,155.22,155.34,155.12,155.13,20977.0,155.22,155.34,155.12,155.13,20977.0
2025-05-14 15:20:00,155.12,155.17,154.91,154.98,17597.0,155.12,155.17,154.91,154.98,17597.0
2025-05-14 15:25:00,155.05,155.17,154.97,155.06,43728.0,155.05,155.17,154.97,155.06,43728.0
2025-05-14 15:30:00,155.09,155.1,154.76,154.86,20561.0,155.09,155.1,154.76,154.86,20561.0
2025-05-14 15:35:00,154.85,155.01,154.62,154.69,24781.0,154.85,155.01,154.62,154.69,24781.0
2025-05-14 15:40:00,154.69,154.88,154.45,154.84,45351.0,154.69,154.88,154.45,154.84,45351.0
2025-05-14 15:45:00,154.86,155.08,154.68,155.02,123156.0,154.86,155.08,154.68,155.02,123156.0
2025-05-14 15:50:00,155.1,155.17,154.75,154.8,65520.0,155.1,155.17,154.75,154.8,65520.0
2025-05-14 15:55:00,154.8,154.94,154.58,154.91,205673.0,154.8,154.94,154.58,154.91,205673.0
2025-05-15 09:30:00,156.24,157.09,156.01,156.47,71943.0,156.24,157.09,156.01,156.47,71943.0
2025-05-15 09:35:00,156.56,157.15,156.23,156.59,11827.0,156.56,157.15,156.23,156.59,11827.0
2025-05-15 09:40:00,156.52,156.52,155.82,156.38,73462.0,156.52,156.52,155.82,156.38,73462.0
2025-05-15 09:45:00,156.38,156.79,156.37,156.69,18047.0,156.38,156.79,156.37,156.69,18047.0
2025-05-15 09:50:00,156.89,157.09,156.48,157.06,18443.0,156.89,157.09,156.48,157.06,18443.0
2025-05-15 09:55:00,157.09,157.38,157.09,157.35,28081.0,157.09,157.38,157.09,157.35,28081.0
2025-05-15 10:00:00,157.44,157.97,157.39,157.71,12561.0,157.44,157.97,157.39,157.71,12561.0
2025-05-15 10:05:00,157.71,157.75,157.09,157.2,10111.0,157.71,157.75,157.09,157.2,10111.0
2025-05-15 10:10:00,157.13,157.59,157.11,157.47,12120.0,157.13,157.59,157.11,157.47,12120.0
2025-05-15 10:15:00,157.46,157.62,157.33,157.46,114806.0,157.46,157.62,157.33,157.46,114806.0
2025-05-15 10:20:00,157.51,157.72,157.47,157.49,8550.0,157.51,157.72,157.47,157.49,8550.0
2025-05-15 10:25:00,157.45,157.81,157.4,157.61,7234.0,157.45,157.81,157.4,157.61,7234.0
2025-05-15 10:30:00,157.63,157.84,157.41,157.84,8200.0,157.63,157.84,157.41,157.84,8200.0
2025-05-15 10:35:00,157.78,158.11,157.69,157.98,16173.0,157.78,158.11,157.69,157.98,16173.0
2025-05-15 10:40:00,158.03,158.08,157.88,157.92,5503.0,158.03,158.08,157.88,157.92,5503.0
2025-05-15 10:45:00,157.95,158.21,157.78,158.11,7929.0,157.95,158.21,157.78,158.11,7929.0
2025-05-15 10:50:00,158.11,158.11,157.75,157.93,64487.0,158.11,158.11,157.75,157.93,64487.0
2025-05-15 10:55:00,157.91,158.2,157.78,158.18,39453.0,157.91,158.2,157.78,158.18,39453.0
2025-05-15 11:00:00,158.26,158.5,158.22,158.5,10459.0,158.26,158.5,158.22,158.5,10459.0
2025-05-15 11:05:00,158.33,158.5,158.23,158.28,11597.0,158.33,158.5,158.23,158.28,11597.0
2025-05-15 11:10:00,158.28,158.39,158.16,158.39,7084.0,158.28,158.39,158.16,158.39,7084.0
2025-05-15 11:15:00,158.41,158.59,158.27,158.35,28963.0,158.41,158.59,158.27,158.35,28963.0
2025-05-15 11:20:00,158.35,158.54,158.12,158.5,13823.0,158.35,158.54,158.12,158.5,13823.0
2025-05-15 11:25:00,158.53,158.55,157.9,158.02,36144.0,158.53,158.55,157.9,158.02,36144.0
2025-05-15 11:30:00,158.04,158.19,157.75,158.19,190796.0,158.04,158.19,157.75,158.19,190796.0
2025-05-15 11:35:00,158.19,158.68,157.99,158.07,41877.0,158.19,158.68,157.99,158.07,41877.0
2025-05-15 11:40:00,158.13,158.57,158.13,158.49,13596.0,158.13,158.57,158.13,158.49,13596.0
2025-05-15 11:45:00,158.41,158.63,158.36,158.36,8994.0,158.41,158.63,158.36,158.36,8994.0
2025-05-15 11:50:00,158.35,158.56,158.26,158.55,6657.0,158.35,158.56,158.26,158.55,6657.0
2025-05-15 11:55:00,158.56,158.92,158.5,158.92,12472.0,158.56,158.92,158.5,158.92,12472.0
2025-05-15 12:00:00,158.84,159.16,158.84,159.06,13006.0,158.84,159.16,158.84,159.06,13006.0
2025-05-15 12:05:00,159.11,159.44,159.02,159.37,6508.0,159.11,159.44,159.02,159.37,6508.0
2025-05-15 12:10:00,159.38,159.55,159.27,159.47,11812.0,159.38,159.55,159.27,159.47,11812.0
2025-05-15 12:15:00,159.47,159.55,158.9,158.93,28780.0,159.47,159.55,158.9,158.93,28780.0
2025-05-15 12:20:00,158.93,159.14,158.83,159.14,135610.0,158.93,159.14,158.83,159.14,135610.0
2025-05-15 12:25:00,158.97,159.14,158.85,158.93,24353.0,158.97,159.14,158.85,158.93,24353.0
2025-05-15 12:30:00,158.85,158.92,158.71,158.72,6687.0,158.85,158.92,158.71,158.72,6687.0
2025-05-15 12:35:00,158.66,158.72,158.24,158.28,12389.0,158.66,158.72,158.24,158.28,12389.0
2025-05-15 12:40:00,158.22,158.27,157.99,158.01,13925.0,158.22,158.27,157.99,158.01,13925.0
2025-05-15 12:45:00,158.15,158.29,158.06,158.22,13279.0,158.15,158.29,158.06,158.22,13279.0
2025-05-15 12:50:00,158.22,158.4,158.22,158.29,7668.0,158.22,158.4,158.22,158.29,7668.0
2025-05-15 12:55:00,158.24,158.51,158.22,158.5,9463.0,158.24,158.51,158.22,158.5,9463.0
2025-05-15 13:00:00,158.5,158.74,158.42,158.62,16484.0,158.5,158.74,158.42,158.62,16484.0
2025-05-15 13:05:00,158.7,158.74,158.54,158.55,4139.0,158.7,158.74,158.54,158.55,4139.0
2025-05-15 13:10:00,158.53,158.66,158.52,158.54,6860.0,158.53,158.66,158.52,158.54,6860.0
2025-05-15 13:15:00,158.62,158.67,158.45,158.64,15360.0,158.62,158.67,158.45,158.64,15360.0
2025-05-15 13:20:00,158.64,158.82,158.6,158.66,3889.0,158.64,158.82,158.6,158.66,3889.0
2025-05-15 13:25:00,158.66,158.81,158.64,158.72,388251.0,158.66,158.81,158.64,158.72,388251.0
2025-05-15 13:30:00,158.78,158.87,158.7,158.87,99200.0,158.78,158.87,158.7,158.87,99200.0
2025-05-15 13:35:00,158.87,159.1,158.73,158.94,16407.0,158.87,159.1,158.73,158.94,16407.0
2025-05-15 13:40:00,158.86,158.87,158.77,158.78,5254.0,158.86,158.87,158.77,158.78,5254.0
2025-05-15 13:45:00,158.81,158.84,158.68,158.81,12148.0,158.81,158.84,158.68,158.81,12148.0
2025-05-15 13:50:00,158.76,159.0,158.76,159.0,14479.0,158.76,159.0,158.76,159.0,14479.0
2025-05-15 13:55:00,159.0,159.0,158.77,158.89,19354.0,159.0,159.0,158.77,158.89,19354.0
2025-05-15 14:00:00,158.81,158.89,158.68,158.82,6139.0,158.81,158.89,158.68,158.82,6139.0
2025-05-15 14:05:00,158.78,158.92,158.57,158.58,15802.0,158.78,158.92,158.57,158.58,15802.0
2025-05-15 14:10:00,158.64,158.87,158.58,158.7,6485.0,158.64,158.87,158.58,158.7,6485.0
2025-05-15 14:15:00,158.72,158.88,158.71,158.8,12882.0,158.72,158.88,158.71,158.8,12882.0
2025-05-15 14:20:00,158.8,158.87,158.75,158.77,4411.0,158.8,158.87,158.75,158.77,4411.0
2025-05-15 14:25:00,158.75,158.9,158.73,158.8,16464.0,158.75,158.9,158.73,158.8,16464.0
2025-05-15 14:30:00,158.81,159.16,158.78,159.08,12522.0,158.81,159.16,158.78,159.08,12522.0
2025-05-15 14:35:00,159.05,159.18,159.04,159.05,5524.0,159.05,159.18,159.04,159.05,5524.0
2025-05-15 14:40:00,159.06,159.13,159.01,159.09,3487.0,159.06,159.13,159.01,159.09,3487.0
2025-05-15 14:45:00,159.1,159.53,159.07,159.53,33122.0,159.1,159.53,159.07,159.53,33122.0
2025-05-15 14:50:00,159.52,159.65,159.44,159.64,14032.0,159.52,159.65,159.44,159.64,14032.0
2025-05-15 14:55:00,159.6,159.71,159.53,159.57,10407.0,159.6,159.71,159.53,159.57,10407.0
2025-05-15 15:00:00,159.6,159.84,159.6,159.82,5776.0,159.6,159.84,159.6,159.82,5776.0
2025-05-15 15:05:00,159.78,159.86,159.74,159.84,10914.0,159.78,159.86,159.74,159.84,10914.0
2025-05-15 15:10:00,159.84,159.95,159.81,159.87,16647.0,159.84,159.95,159.81,159.87,16647.0
2025-05-15 15:15:00,159.91,160.18,159.9,160.09,12590.0,159.91,160.18,159.9,160.09,12590.0
2025-05-15 15:20:00,160.09,160.21,160.04,160.1,14609.0,160.09,160.21,160.04,160.1,14609.0
2025-05-15 15:25:00,160.06,160.1,159.94,160.0,12440.0,160.06,160.1,159.94,160.0,12440.0
2025-05-15 15:30:00,160.05,160.21,159.99,160.08,15394.0,160.05,160.21,159.99,160.08,15394.0
2025-05-15 15:35:00,160.06,160.23,160.05,160.13,10798.0,160.06,160.23,160.05,160.13,10798.0
2025-05-15 15:40:00,160.13,160.2,159.91,160.0,42231.0,160.13,160.2,159.91,160.0,42231.0
2025-05-15 15:45:00,160.0,160.17,159.89,160.1,57932.0,160.0,160.17,159.89,160.1,57932.0
2025-05-15 15:50:00,160.17,160.35,160.08,160.16,39347.0,160.17,160.35,160.08,160.16,39347.0
2025-05-15 15:55:00,160.09,160.41,160.03,160.35,139019.0,160.09,160.41,160.03,160.35,139019.0
2025-05-16 09:30:00,161.36,161.8,160.2,160.57,177116.0,161.36,161.8,160.2,160.57,177116.0
2025-05-16 09:35:00,160.45,160.8,160.32,160.46,12847.0,160.45,160.8,160.32,160.46,12847.0
2025-05-16 09:40:00,160.71,161.11,160.45,160.88,12269.0,160.71,161.11,160.45,160.88,12269.0
2025-05-16 09:45:00,161.07,161.29,161.07,161.2,9375.0,161.07,161.29,161.07,161.2,9375.0
2025-05-16 09:50:00,161.22,161.25,161.0,161.25,14130.0,161.22,161.25,161.0,161.25,14130.0
2025-05-16 09:55:00,161.32,161.45,160.83,161.25,16582.0,161.32,161.45,160.83,161.25,16582.0
2025-05-16 10:00:00,161.06,161.23,160.99,161.21,11015.0,161.06,161.23,160.99,161.21,11015.0
2025-05-16 10:05:00,161.13,161.39,161.08,161.2,28578.0,161.13,161.39,161.08,161.2,28578.0
2025-05-16 10:10:00,161.25,161.36,161.1,161.28,17562.0,161.25,161.36,161.1,161.28,17562.0
2025-05-16 10:15:00,161.22,161.65,161.16,161.52,12105.0,161.22,161.65,161.16,161.52,12105.0
2025-05-16 10:20:00,161.58,161.84,161.54,161.65,6780.0,161.58,161.84,161.54,161.65,6780.0
2025-05-16 10:25:00,161.68,161.69,161.41,161.46,11489.0,161.68,161.69,161.41,161.46,11489.0
2025-05-16 10:30:00,161.46,161.55,161.36,161.54,12404.0,161.46,161.55,161.36,161.54,12404.0
2025-05-16 10:35:00,161.48,161.83,161.48,161.76,7480.0,161.48,161.83,161.48,161.76,7480.0
2025-05-16 10:40:00,161.82,162.03,161.82,161.83,7162.0,161.82,162.03,161.82,161.83,7162.0
2025-05-16 10:45:00,161.86,161.89,161.58,161.68,9011.0,161.86,161.89,161.58,161.68,9011.0
2025-05-16 10:50:00,161.68,161.72,161.5,161.72,6934.0,161.68,161.72,161.5,161.72,6934.0
2025-05-16 10:55:00,161.72,161.8,161.55,161.58,9668.0,161.72,161.8,161.55,161.58,9668.0
2025-05-16 11:00:00,161.54,161.74,161.54,161.56,8798.0,161.54,161.74,161.54,161.56,8798.0
2025-05-16 11:05:00,161.6,161.82,161.6,161.82,8709.0,161.6,161.82,161.6,161.82,8709.0
2025-05-16 11:10:00,161.78,161.9,161.55,161.55,18133.0,161.78,161.9,161.55,161.55,18133.0
2025-05-16 11:15:00,161.58,161.71,161.56,161.62,17933.0,161.58,161.71,161.56,161.62,17933.0
2025-05-16 11:20:00,161.62,161.76,161.46,161.55,19901.0,161.62,161.76,161.46,161.55,19901.0
2025-05-16 11:25:00,161.55,161.82,161.48,161.78,11267.0,161.55,161.82,161.48,161.78,11267.0
2025-05-16 11:30:00,161.79,161.88,161.58,161.78,15369.0,161.79,161.88,161.58,161.78,15369.0
2025-05-16 11:35:00,161.82,162.17,161.8,162.11,10430.0,161.82,162.17,161.8,162.11,10430.0
2025-05-16 11:40:00,162.05,162.23,162.04,162.13,6569.0,162.05,162.23,162.04,162.13,6569.0
2025-05-16 11:45:00,162.19,162.19,162.04,162.06,4857.0,162.19,162.19,162.04,162.06,4857.0
2025-05-16 11:50:00,162.06,162.35,162.01,162.32,33663.0,162.06,162.35,162.01,162.32,33663.0
2025-05-16 11:55:00,162.25,162.28,161.99,162.0,5193.0,162.25,162.28,161.99,162.0,5193.0
2025-05-16 12:00:00,162.03,162.48,162.03,162.48,20374.0,162.03,162.48,162.03,162.48,20374.0
2025-05-16 12:05:00,162.45,162.52,162.31,162.46,16146.0,162.45,162.52,162.31,162.46,16146.0
2025-05-16 12:10:00,162.48,162.76,162.4,162.68,12014.0,162.48,162.76,162.4,162.68,12014.0
2025-05-16 12:15:00,162.67,162.74,162.53,162.57,11735.0,162.67,162.74,162.53,162.57,11735.0
2025-05-16 12:20:00,162.58,162.73,162.52,162.72,11284.0,162.58,162.73,162.52,162.72,11284.0
2025-05-16 12:25:00,162.66,162.76,162.61,162.64,3946.0,162.66,162.76,162.61,162.64,3946.0
2025-05-16 12:30:00,162.71,162.85,162.7,162.83,8043.0,162.71,162.85,162.7,162.83,8043.0
2025-05-16 12:35:00,162.83,162.92,162.79,162.84,9416.0,162.83,162.92,162.79,162.84,9416.0
2025-05-16 12:40:00,162.85,162.9,162.75,162.75,3782.0,162.85,162.9,162.75,162.75,3782.0
2025-05-16 12:45:00,162.75,162.83,162.67,162.68,5412.0,162.75,162.83,162.67,162.68,5412.0
2025-05-16 12:50:00,162.63,162.82,162.61,162.78,9729.0,162.63,162.82,162.61,162.78,9729.0
2025-05-16 12:55:00,162.8,162.89,162.72,162.83,12122.0,162.8,162.89,162.72,162.83,12122.0
2025-05-16 13:00:00,162.8,163.08,162.75,163.08,8875.0,162.8,163.08,162.75,163.08,8875.0
2025-05-16 13:05:00,163.11,163.11,162.93,162.94,4655.0,163.11,163.11,162.93,162.94,4655.0
2025-05-16 13:10:00,162.95,163.01,162.82,162.88,7240.0,162.95,163.01,162.82,162.88,7240.0
2025-05-16 13:15:00,162.88,163.24,162.87,163.1,15747.0,162.88,163.24,162.87,163.1,15747.0
2025-05-16 13:20:00,163.11,163.2,163.08,163.16,6042.0,163.11,163.2,163.08,163.16,6042.0
2025-05-16 13:25:00,163.12,163.17,162.84,162.84,5857.0,163.12,163.17,162.84,162.84,5857.0
2025-05-16 13:30:00,162.83,162.98,162.74,162.92,9598.0,162.83,162.98,162.74,162.92,9598.0
2025-05-16 13:35:00,162.86,162.92,162.63,162.64,20312.0,162.86,162.92,162.63,162.64,20312.0
2025-05-16 13:40:00,162.64,162.92,162.63,162.87,9829.0,162.64,162.92,162.63,162.87,9829.0
2025-05-16 13:45:00,162.86,162.93,162.8,162.81,4128.0,162.86,162.93,162.8,162.81,4128.0
2025-05-16 13:50:00,162.85,162.85,162.7,162.72,6995.0,162.85,162.85,162.7,162.72,6995.0
2025-05-16 13:55:00,162.78,162.95,162.78,162.91,6757.0,162.78,162.95,162.78,162.91,6757.0
2025-05-16 14:00:00,162.89,162.95,162.82,162.85,4738.0,162.89,162.95,162.82,162.85,4738.0
2025-05-16 14:05:00,162.89,162.89,162.69,162.75,5174.0,162.89,162.89,162.69,162.75,5174.0
2025-05-16 14:10:00,162.8,162.9,162.8,162.88,5041.0,162.8,162.9,162.8,162.88,5041.0
2025-05-16 14:15:00,162.81,163.07,162.81,163.0,13570.0,162.81,163.07,162.81,163.0,13570.0
2025-05-16 14:20:00,162.95,163.01,162.87,162.88,17038.0,162.95,163.01,162.87,162.88,17038.0
2025-05-16 14:25:00,162.94,162.97,162.81,162.89,16056.0,162.94,162.97,162.81,162.89,16056.0
2025-05-16 14:30:00,162.89,162.97,162.85,162.97,3444.0,162.89,162.97,162.85,162.97,3444.0
2025-05-16 14:35:00,162.87,163.05,162.78,162.99,25132.0,162.87,163.05,162.78,162.99,25132.0
2025-05-16 14:40:00,162.99,163.04,162.76,162.85,5621.0,162.99,163.04,162.76,162.85,5621.0
2025-05-16 14:45:00,162.88,162.99,162.85,162.9,5841.0,162.88,162.99,162.85,162.9,5841.0
2025-05-16 14:50:00,162.87,162.98,162.86,162.93,3432.0,162.87,162.98,162.86,162.93,3432.0
2025-05-16 14:55:00,162.95,162.99,162.81,162.81,3418.0,162.95,162.99,162.81,162.81,3418.0
2025-05-16 15:00:00,162.91,162.98,162.85,162.85,6301.0,162.91,162.98,162.85,162.85,6301.0
2025-05-16 15:05:00,162.89,163.09,162.89,163.04,6213.0,162.89,163.09,162.89,163.04,6213.0
2025-05-16 15:10:00,163.01,163.04,162.87,162.91,12011.0,163.01,163.04,162.87,162.91,12011.0
2025-05-16 15:15:00,162.91,162.91,162.78,162.81,3697.0,162.91,162.91,162.78,162.81,3697.0
2025-05-16 15:20:00,162.8,162.86,162.72,162.78,6475.0,162.8,162.86,162.72,162.78,6475.0
2025-05-16 15:25:00,162.75,162.77,162.67,162.72,5254.0,162.75,162.77,162.67,162.72,5254.0
2025-05-16 15:30:00,162.71,162.77,162.67,162.68,10092.0,162.71,162.77,162.67,162.68,10092.0
2025-05-16 15:35:00,162.73,162.92,162.69,162.84,10085.0,162.73,162.92,162.69,162.84,10085.0
2025-05-16 15:40:00,162.88,162.92,162.79,162.87,12169.0,162.88,162.92,162.79,162.87,12169.0
2025-05-16 15:45:00,162.88,163.13,162.83,162.99,30589.0,162.88,163.13,162.83,162.99,30589.0
2025-05-16 15:50:00,162.93,163.18,162.92,163.07,45536.0,162.93,163.18,162.92,163.07,45536.0
2025-05-16 15:55:00,163.09,163.11,162.94,163.05,127127.0,163.09,163.11,162.94,163.05,127127.0
2025-05-19 09:30:00,161.92,162.64,161.55,162.64,62867.0,161.92,162.64,161.55,162.64,62867.0
2025-05-19 09:35:00,162.64,162.88,162.36,162.64,16428.0,162.64,162.88,162.36,162.64,16428.0
2025-05-19 09:40:00,162.65,162.79,162.07,162.19,10531.0,162.65,162.79,162.07,162.19,10531.0
2025-05-19 09:45:00,162.2,162.65,162.04,162.31,12989.0,162.2,162.65,162.04,162.31,12989.0
2025-05-19 09:50:00,162.39,162.41,162.15,162.26,6220.0,162.39,162.41,162.15,162.26,6220.0
2025-05-19 09:55:00,162.23,162.76,162.22,162.74,11333.0,162.23,162.76,162.22,162.74,11333.0
2025-05-19 10:00:00,162.72,162.81,162.54,162.63,12834.0,162.72,162.81,162.54,162.63,12834.0
2025-05-19 10:05:00,162.63,162.73,162.33,162.35,9895.0,162.63,162.73,162.33,162.35,9895.0
2025-05-19 10:10:00,162.33,162.55,162.32,162.45,20469.0,162.33,162.55,162.32,162.45,20469.0
2025-05-19 10:15:00,162.53,162.83,162.52,162.79,8487.0,162.53,162.83,162.52,162.79,8487.0
2025-05-19 10:20:00,162.79,162.86,162.55,162.77,6852.0,162.79,162.86,162.55,162.77,6852.0
2025-05-19 10:25:00,162.69,162.89,162.63,162.88,13819.0,162.69,162.89,162.63,162.88,13819.0
2025-05-19 10:30:00,162.88,162.91,162.65,162.91,8425.0,162.88,162.91,162.65,162.91,8425.0
2025-05-19 10:35:00,162.91,162.95,162.78,162.87,4164.0,162.91,162.95,162.78,162.87,4164.0
2025-05-19 10:40:00,162.86,163.13,162.85,163.05,8131.0,162.86,163.13,162.85,163.05,8131.0
2025-05-19 10:45:00,163.08,163.08,162.9,162.95,6729.0,163.08,163.08,162.9,162.95,6729.0
2025-05-19 10:50:00,162.92,162.93,162.82,162.88,5025.0,162.92,162.93,162.82,162.88,5025.0
2025-05-19 10:55:00,162.85,163.06,162.81,163.03,8868.0,162.85,163.06,162.81,163.03,8868.0
2025-05-19 11:00:00,162.96,163.23,162.96,163.16,5401.0,162.96,163.23,162.96,163.16,5401.0
2025-05-19 11:05:00,163.2,163.31,163.15,163.26,15548.0,163.2,163.31,163.15,163.26,15548.0
2025-05-19 11:10:00,163.26,163.26,163.09,163.23,7137.0,163.26,163.26,163.09,163.23,7137.0
2025-05-19 11:15:00,163.26,163.33,163.23,163.3,4105.0,163.26,163.33,163.23,163.3,4105.0
2025-05-19 11:20:00,163.32,163.45,163.27,163.45,5822.0,163.32,163.45,163.27,163.45,5822.0
2025-05-19 11:25:00,163.43,163.53,163.23,163.29,8004.0,163.43,163.53,163.23,163.29,8004.0
2025-05-19 11:30:00,163.23,163.33,163.09,163.13,3058.0,163.23,163.33,163.09,163.13,3058.0
2025-05-19 11:35:00,163.04,163.08,162.96,162.97,3405.0,163.04,163.08,162.96,162.97,3405.0
2025-05-19 11:40:00,163.05,163.19,163.05,163.15,2420.0,163.05,163.19,163.05,163.15,2420.0
2025-05-19 11:45:00,163.18,163.26,163.05,163.08,3493.0,163.18,163.26,163.05,163.08,3493.0
2025-05-19 11:50:00,163.14,163.16,163.04,163.04,1787.0,163.14,163.16,163.04,163.04,1787.0
2025-05-19 11:55:00,163.04,163.09,162.98,163.02,1649.0,163.04,163.09,162.98,163.02,1649.0
2025-05-19 12:00:00,163.01,163.01,162.78,163.01,2314.0,163.01,163.01,162.78,163.01,2314.0
2025-05-19 12:05:00,163.05,163.19,163.05,163.15,1285.0,163.05,163.19,163.05,163.15,1285.0
2025-05-19 12:10:00,163.13,163.23,163.12,163.18,3267.0,163.13,163.23,163.12,163.18,3267.0
2025-05-19 12:15:00,163.23,163.29,163.05,163.05,3069.0,163.23,163.29,163.05,163.05,3069.0
2025-05-19 12:20:00,163.09,163.24,163.06,163.2,6897.0,163.09,163.24,163.06,163.2,6897.0
2025-05-19 12:25:00,163.2,163.44,163.18,163.39,9862.0,163.2,163.44,163.18,163.39,9862.0
2025-05-19 12:30:00,163.39,163.39,163.24,163.34,9173.0,163.39,163.39,163.24,163.34,9173.0
2025-05-19 12:35:00,163.35,163.59,163.32,163.59,15062.0,163.35,163.59,163.32,163.59,15062.0
2025-05-19 12:40:00,163.58,163.59,163.32,163.39,11890.0,163.58,163.59,163.32,163.39,11890.0
2025-05-19 12:45:00,163.35,163.5,163.34,163.5,4353.0,163.35,163.5,163.34,163.5,4353.0
2025-05-19 12:50:00,163.47,163.66,163.47,163.65,3785.0,163.47,163.66,163.47,163.65,3785.0
2025-05-19 12:55:00,163.66,163.79,163.61,163.73,10974.0,163.66,163.79,163.61,163.73,10974.0
2025-05-19 13:00:00,163.71,163.77,163.67,163.76,5608.0,163.71,163.77,163.67,163.76,5608.0
2025-05-19 13:05:00,163.73,163.76,163.5,163.61,6639.0,163.73,163.76,163.5,163.61,6639.0
2025-05-19 13:10:00,163.59,163.62,163.47,163.52,11789.0,163.59,163.62,163.47,163.52,11789.0
2025-05-19 13:15:00,163.52,163.52,163.39,163.44,8700.0,163.52,163.52,163.39,163.44,8700.0
2025-05-19 13:20:00,163.44,163.53,163.39,163.45,8502.0,163.44,163.53,163.39,163.45,8502.0
2025-05-19 13:25:00,163.47,163.69,163.46,163.69,10280.0,163.47,163.69,163.46,163.69,10280.0
2025-05-19 13:30:00,163.62,163.72,163.54,163.69,9254.0,163.62,163.72,163.54,163.69,9254.0
2025-05-19 13:35:00,163.7,163.76,163.61,163.64,10264.0,163.7,163.76,163.61,163.64,10264.0
2025-05-19 13:40:00,163.67,163.67,163.55,163.59,8630.0,163.67,163.67,163.55,163.59,8630.0
2025-05-19 13:45:00,163.59,163.69,163.51,163.69,9257.0,163.59,163.69,163.51,163.69,9257.0
2025-05-19 13:50:00,163.69,163.74,163.63,163.64,7872.0,163.69,163.74,163.63,163.64,7872.0
2025-05-19 13:55:00,163.63,163.8,163.62,163.75,8283.0,163.63,163.8,163.62,163.75,8283.0
2025-05-19 14:00:00,163.71,163.75,163.56,163.74,15986.0,163.71,163.75,163.56,163.74,15986.0
2025-05-19 14:05:00,163.69,163.82,163.67,163.81,5169.0,163.69,163.82,163.67,163.81,5169.0
2025-05-19 14:10:00,163.77,163.99,163.74,163.95,15313.0,163.77,163.99,163.74,163.95,15313.0
2025-05-19 14:15:00,163.95,163.99,163.86,163.87,6510.0,163.95,163.99,163.86,163.87,6510.0
2025-05-19 14:20:00,163.87,163.87,163.78,163.8,10745.0,163.87,163.87,163.78,163.8,10745.0
2025-05-19 14:25:00,163.74,163.87,163.74,163.81,9940.0,163.74,163.87,163.74,163.81,9940.0
2025-05-19 14:30:00,163.79,163.94,163.76,163.91,6003.0,163.79,163.94,163.76,163.91,6003.0
2025-05-19 14:35:00,163.91,164.0,163.84,163.87,18482.0,163.91,164.0,163.84,163.87,18482.0
2025-05-19 14:40:00,163.87,163.93,163.85,163.89,6882.0,163.87,163.93,163.85,163.89,6882.0
2025-05-19 14:45:00,163.9,163.9,163.81,163.85,8170.0,163.9,163.9,163.81,163.85,8170.0
2025-05-19 14:50:00,163.83,163.85,163.72,163.79,9137.0,163.83,163.85,163.72,163.79,9137.0
2025-05-19 14:55:00,163.79,163.94,163.78,163.94,6655.0,163.79,163.94,163.78,163.94,6655.0
2025-05-19 15:00:00,163.96,163.97,163.89,163.9,13847.0,163.96,163.97,163.89,163.9,13847.0
2025-05-19 15:05:00,163.87,163.91,163.69,163.78,5304.0,163.87,163.91,163.69,163.78,5304.0
2025-05-19 15:10:00,163.74,163.8,163.73,163.76,11848.0,163.74,163.8,163.73,163.76,11848.0
2025-05-19 15:15:00,163.77,163.84,163.65,163.65,15601.0,163.77,163.84,163.65,163.65,15601.0
2025-05-19 15:20:00,163.66,163.81,163.62,163.73,8846.0,163.66,163.81,163.62,163.73,8846.0
2025-05-19 15:25:00,163.75,163.78,163.67,163.7,9484.0,163.75,163.78,163.67,163.7,9484.0
2025-05-19 15:30:00,163.73,163.8,163.68,163.72,10670.0,163.73,163.8,163.68,163.72,10670.0
2025-05-19 15:35:00,163.72,163.99,163.72,163.94,13816.0,163.72,163.99,163.72,163.94,13816.0
2025-05-19 15:40:00,163.97,164.04,163.91,164.02,18793.0,163.97,164.04,163.91,164.02,18793.0
2025-05-19 15:45:00,164.0,164.02,163.9,163.9,14900.0,164.0,164.02,163.9,163.9,14900.0
2025-05-19 15:50:00,163.95,164.18,163.92,164.1,35183.0,163.95,164.18,163.92,164.1,35183.0
2025-05-19 15:55:00,164.05,164.15,163.82,163.97,131018.0,164.05,164.15,163.82,163.97,131018.0
2025-05-20 09:30:00,163.34,164.34,163.28,163.64,48485.0,163.34,164.34,163.28,163.64,48485.0
2025-05-20 09:35:00,163.86,163.86,163.54,163.64,8079.0,163.86,163.86,163.54,163.64,8079.0
2025-05-20 09:40:00,163.59,164.08,163.59,163.83,6007.0,163.59,164.08,163.59,163.83,6007.0
2025-05-20 09:45:00,163.94,164.04,163.9,163.93,11181.0,163.94,164.04,163.9,163.93,11181.0
2025-05-20 09:50:00,163.93,164.14,163.85,163.96,16204.0,163.93,164.14,163.85,163.96,16204.0
2025-05-20 09:55:00,163.93,164.1,163.88,163.97,8957.0,163.93,164.1,163.88,163.97,8957.0
2025-05-20 10:00:00,163.94,164.24,163.88,164.24,11673.0,163.94,164.24,163.88,164.24,11673.0
2025-05-20 10:05:00,164.37,164.5,164.37,164.49,1029.0,164.37,164.5,164.37,164.49,1029.0
2025-05-20 10:10:00,164.44,164.59,164.43,164.55,2255.0,164.44,164.59,164.43,164.55,2255.0
2025-05-20 10:15:00,164.55,164.55,164.31,164.31,3145.0,164.55,164.55,164.31,164.31,3145.0
2025-05-20 10:20:00,164.24,164.33,164.14,164.16,3404.0,164.24,164.33,164.14,164.16,3404.0
2025-05-20 10:25:00,164.15,164.45,164.11,164.45,4113.0,164.15,164.45,164.11,164.45,4113.0
2025-05-20 10:30:00,164.49,164.56,164.35,164.53,4342.0,164.49,164.56,164.35,164.53,4342.0
2025-05-20 10:35:00,164.6,164.85,164.59,164.66,4682.0,164.6,164.85,164.59,164.66,4682.0
2025-05-20 10:40:00,164.6,164.6,164.36,164.36,2877.0,164.6,164.6,164.36,164.36,2877.0
2025-05-20 10:45:00,164.38,164.39,164.18,164.19,4876.0,164.38,164.39,164.18,164.19,4876.0
2025-05-20 10:50:00,164.12,164.28,164.0,164.0,5072.0,164.12,164.28,164.0,164.0,5072.0
2025-05-20 10:55:00,164.08,164.09,163.9,163.9,7569.0,164.08,164.09,163.9,163.9,7569.0
2025-05-20 11:00:00,163.89,163.91,163.66,163.74,15984.0,163.89,163.91,163.66,163.74,15984.0
2025-05-20 11:05:00,163.75,163.8,163.6,163.8,2190.0,163.75,163.8,163.6,163.8,2190.0
2025-05-20 11:10:00,163.85,164.04,163.83,164.04,2758.0,163.85,164.04,163.83,164.04,2758.0
2025-05-20 11:15:00,164.07,164.2,163.97,164.19,2918.0,164.07,164.2,163.97,164.19,2918.0
2025-05-20 11:20:00,164.19,164.29,164.14,164.14,4920.0,164.19,164.29,164.14,164.14,4920.0
2025-05-20 11:25:00,164.16,164.16,164.03,164.03,10069.0,164.16,164.16,164.03,164.03,10069.0
2025-05-20 11:30:00,164.03,164.25,164.01,164.22,14821.0,164.03,164.25,164.01,164.22,14821.0
2025-05-20 11:35:00,164.18,164.26,164.09,164.14,4161.0,164.18,164.26,164.09,164.14,4161.0
2025-05-20 11:40:00,164.14,164.15,163.98,163.98,4156.0,164.14,164.15,163.98,163.98,4156.0
2025-05-20 11:45:00,164.0,164.1,163.81,163.81,2549.0,164.0,164.1,163.81,163.81,2549.0
2025-05-20 11:50:00,163.66,163.77,163.57,163.73,2380.0,163.66,163.77,163.57,163.73,2380.0
2025-05-20 11:55:00,163.75,163.79,163.65,163.77,2072.0,163.75,163.79,163.65,163.77,2072.0
2025-05-20 12:00:00,163.83,164.08,163.82,164.01,7630.0,163.83,164.08,163.82,164.01,7630.0
2025-05-20 12:05:00,164.0,164.07,163.78,163.89,18420.0,164.0,164.07,163.78,163.89,18420.0
2025-05-20 12:10:00,163.87,163.92,163.67,163.92,8585.0,163.87,163.92,163.67,163.92,8585.0
2025-05-20 12:15:00,163.84,163.92,163.77,163.83,3592.0,163.84,163.92,163.77,163.83,3592.0
2025-05-20 12:20:00,163.81,163.81,163.65,163.69,2023.0,163.81,163.81,163.65,163.69,2023.0
2025-05-20 12:25:00,163.7,163.84,163.56,163.58,46353.0,163.7,163.84,163.56,163.58,46353.0
2025-05-20 12:30:00,163.6,163.6,163.5,163.51,4635.0,163.6,163.6,163.5,163.51,4635.0
2025-05-20 12:35:00,163.61,163.7,163.57,163.7,3071.0,163.61,163.7,163.57,163.7,3071.0
2025-05-20 12:40:00,163.71,163.82,163.66,163.75,2870.0,163.71,163.82,163.66,163.75,2870.0
2025-05-20 12:45:00,163.61,163.62,163.39,163.5,1778.0,163.61,163.62,163.39,163.5,1778.0
2025-05-20 12:50:00,163.47,163.6,163.4,163.6,5315.0,163.47,163.6,163.4,163.6,5315.0
2025-05-20 12:55:00,163.55,163.65,163.55,163.62,2962.0,163.55,163.65,163.55,163.62,2962.0
2025-05-20 13:00:00,163.6,163.79,163.59,163.74,2344.0,163.6,163.79,163.59,163.74,2344.0
2025-05-20 13:05:00,163.81,163.88,163.78,163.82,4019.0,163.81,163.88,163.78,163.82,4019.0
2025-05-20 13:10:00,163.8,163.88,163.72,163.83,34329.0,163.8,163.88,163.72,163.83,34329.0
2025-05-20 13:15:00,163.83,164.08,163.83,163.91,14442.0,163.83,164.08,163.83,163.91,14442.0
2025-05-20 13:20:00,163.87,164.0,163.82,163.94,7189.0,163.87,164.0,163.82,163.94,7189.0
2025-05-20 13:25:00,164.0,164.01,163.88,163.93,7958.0,164.0,164.01,163.88,163.93,7958.0
2025-05-20 13:30:00,163.96,164.06,163.92,163.99,11990.0,163.96,164.06,163.92,163.99,11990.0
2025-05-20 13:35:00,163.97,164.19,163.94,164.17,14379.0,163.97,164.19,163.94,164.17,14379.0
2025-05-20 13:40:00,164.16,164.27,164.12,164.23,13148.0,164.16,164.27,164.12,164.23,13148.0
2025-05-20 13:45:00,164.22,164.31,164.18,164.28,10905.0,164.22,164.31,164.18,164.28,10905.0
2025-05-20 13:50:00,164.27,164.43,164.23,164.33,25127.0,164.27,164.43,164.23,164.33,25127.0
2025-05-20 13:55:00,164.31,164.46,164.29,164.35,8878.0,164.31,164.46,164.29,164.35,8878.0
2025-05-20 14:00:00,164.35,164.48,164.3,164.48,15675.0,164.35,164.48,164.3,164.48,15675.0
2025-05-20 14:05:00,164.49,164.5,164.36,164.45,4103.0,164.49,164.5,164.36,164.45,4103.0
2025-05-20 14:10:00,164.38,164.53,164.37,164.5,22817.0,164.38,164.53,164.37,164.5,22817.0
2025-05-20 14:15:00,164.49,164.58,164.29,164.36,10426.0,164.49,164.58,164.29,164.36,10426.0
2025-05-20 14:20:00,164.4,164.4,163.92,163.99,20495.0,164.4,164.4,163.92,163.99,20495.0
2025-05-20 14:25:00,163.98,163.98,163.5,163.6,29880.0,163.98,163.98,163.5,163.6,29880.0
2025-05-20 14:30:00,163.55,163.63,163.48,163.55,8992.0,163.55,163.63,163.48,163.55,8992.0
2025-05-20 14:35:00,163.52,163.59,163.36,163.59,10388.0,163.52,163.59,163.36,163.59,10388.0
2025-05-20 14:40:00,163.59,163.59,163.32,163.37,14139.0,163.59,163.59,163.32,163.37,14139.0
2025-05-20 14:45:00,163.34,163.45,163.29,163.45,6277.0,163.34,163.45,163.29,163.45,6277.0
2025-05-20 14:50:00,163.46,163.56,163.35,163.42,14399.0,163.46,163.56,163.35,163.42,14399.0
2025-05-20 14:55:00,163.38,163.43,163.3,163.38,2480.0,163.38,163.43,163.3,163.38,2480.0
2025-05-20 15:00:00,163.37,163.4,163.17,163.19,6221.0,163.37,163.4,163.17,163.19,6221.0
2025-05-20 15:05:00,163.23,163.39,163.16,163.36,4089.0,163.23,163.39,163.16,163.36,4089.0
2025-05-20 15:10:00,163.41,163.5,163.39,163.49,4811.0,163.41,163.5,163.39,163.49,4811.0
2025-05-20 15:15:00,163.59,163.59,163.33,163.36,10085.0,163.59,163.59,163.33,163.36,10085.0
2025-05-20 15:20:00,163.37,163.42,163.33,163.38,5622.0,163.37,163.42,163.33,163.38,5622.0
2025-05-20 15:25:00,163.37,163.4,163.31,163.36,8351.0,163.37,163.4,163.31,163.36,8351.0
2025-05-20 15:30:00,163.35,163.59,163.34,163.58,11164.0,163.35,163.59,163.34,163.58,11164.0
2025-05-20 15:35:00,163.62,163.65,163.52,163.64,10316.0,163.62,163.65,163.52,163.64,10316.0
2025-05-20 15:40:00,163.61,163.61,163.42,163.49,14060.0,163.61,163.61,163.42,163.49,14060.0
2025-05-20 15:45:00,163.51,163.53,163.38,163.38,10978.0,163.51,163.53,163.38,163.38,10978.0
2025-05-20 15:50:00,163.38,163.65,163.3,163.59,18891.0,163.38,163.65,163.3,163.59,18891.0
2025-05-20 15:55:00,163.57,163.74,163.46,163.67,102659.0,163.57,163.74,163.46,163.67,102659.0
2025-05-21 09:30:00,162.82,163.15,162.39,162.83,35641.0,162.82,163.15,162.39,162.83,35641.0
2025-05-21 09:35:00,162.82,163.14,162.56,162.87,12232.0,162.82,163.14,162.56,162.87,12232.0
2025-05-21 09:40:00,162.83,162.84,162.6,162.8,9825.0,162.83,162.84,162.6,162.8,9825.0
2025-05-21 09:45:00,162.77,162.92,162.69,162.89,10905.0,162.77,162.92,162.69,162.89,10905.0
2025-05-21 09:50:00,162.85,163.02,162.75,162.93,8882.0,162.85,163.02,162.75,162.93,8882.0
2025-05-21 09:55:00,162.93,162.99,162.77,162.95,18744.0,162.93,162.99,162.77,162.95,18744.0
2025-05-21 10:00:00,162.98,163.82,162.98,163.65,22237.0,162.98,163.82,162.98,163.65,22237.0
2025-05-21 10:05:00,163.66,164.51,163.66,164.39,12878.0,163.66,164.51,163.66,164.39,12878.0
2025-05-21 10:10:00,164.36,164.57,164.09,164.23,18812.0,164.36,164.57,164.09,164.23,18812.0
2025-05-21 10:15:00,164.23,164.23,163.81,163.91,23515.0,164.23,164.23,163.81,163.91,23515.0
2025-05-21 10:20:00,163.89,163.89,163.53,163.56,10817.0,163.89,163.89,163.53,163.56,10817.0
2025-05-21 10:25:00,163.55,163.7,163.48,163.65,7872.0,163.55,163.7,163.48,163.65,7872.0
2025-05-21 10:30:00,163.65,164.17,163.65,163.97,27724.0,163.65,164.17,163.65,163.97,27724.0
2025-05-21 10:35:00,164.0,164.07,163.65,163.83,19124.0,164.0,164.07,163.65,163.83,19124.0
2025-05-21 10:40:00,163.83,163.95,163.54,163.61,11133.0,163.83,163.95,163.54,163.61,11133.0
2025-05-21 10:45:00,163.61,163.62,163.31,163.49,11906.0,163.61,163.62,163.31,163.49,11906.0
2025-05-21 10:50:00,163.49,163.53,163.26,163.31,7449.0,163.49,163.53,163.26,163.31,7449.0
2025-05-21 10:55:00,163.26,163.4,163.07,163.38,9948.0,163.26,163.4,163.07,163.38,9948.0
2025-05-21 11:00:00,163.33,163.38,163.01,163.01,8188.0,163.33,163.38,163.01,163.01,8188.0
2025-05-21 11:05:00,163.01,163.37,162.81,163.22,19145.0,163.01,163.37,162.81,163.22,19145.0
2025-05-21 11:10:00,163.21,163.41,163.21,163.38,6472.0,163.21,163.41,163.21,163.38,6472.0
2025-05-21 11:15:00,163.3,163.38,162.96,162.96,10738.0,163.3,163.38,162.96,162.96,10738.0
2025-05-21 11:20:00,162.97,163.05,162.89,162.96,3135.0,162.97,163.05,162.89,162.96,3135.0
2025-05-21 11:25:00,162.98,163.05,162.84,162.99,7388.0,162.98,163.05,162.84,162.99,7388.0
2025-05-21 11:30:00,163.03,163.12,162.96,163.04,2827.0,163.03,163.12,162.96,163.04,2827.0
2025-05-21 11:35:00,163.04,163.04,162.82,162.91,7845.0,163.04,163.04,162.82,162.91,7845.0
2025-05-21 11:40:00,163.01,163.04,162.81,162.83,5781.0,163.01,163.04,162.81,162.83,5781.0
2025-05-21 11:45:00,162.88,162.88,162.72,162.78,5018.0,162.88,162.88,162.72,162.78,5018.0
2025-05-21 11:50:00,162.76,162.86,162.76,162.84,3109.0,162.76,162.86,162.76,162.84,3109.0
2025-05-21 11:55:00,162.86,162.9,162.83,162.85,5764.0,162.86,162.9,162.83,162.85,5764.0
2025-05-21 12:00:00,162.83,162.9,162.63,162.65,3554.0,162.83,162.9,162.63,162.65,3554.0
2025-05-21 12:05:00,162.59,162.85,162.58,162.85,3015.0,162.59,162.85,162.58,162.85,3015.0
2025-05-21 12:10:00,162.79,162.83,162.7,162.72,2220.0,162.79,162.83,162.7,162.72,2220.0
2025-05-21 12:15:00,162.69,162.7,162.64,162.67,2721.0,162.69,162.7,162.64,162.67,2721.0
2025-05-21 12:20:00,162.68,162.74,162.65,162.67,16032.0,162.68,162.74,162.65,162.67,16032.0
2025-05-21 12:25:00,162.67,162.86,162.64,162.86,7360.0,162.67,162.86,162.64,162.86,7360.0
2025-05-21 12:30:00,162.84,162.9,162.83,162.9,3459.0,162.84,162.9,162.83,162.9,3459.0
2025-05-21 12:35:00,162.84,162.87,162.69,162.7,3691.0,162.84,162.87,162.69,162.7,3691.0
2025-05-21 12:40:00,162.7,162.75,162.65,162.7,1940.0,162.7,162.75,162.65,162.7,1940.0
2025-05-21 12:45:00,162.74,162.79,162.64,162.74,7514.0,162.74,162.79,162.64,162.74,7514.0
2025-05-21 12:50:00,162.78,162.98,162.77,162.98,5266.0,162.78,162.98,162.77,162.98,5266.0
2025-05-21 12:55:00,162.88,163.04,162.88,162.97,9858.0,162.88,163.04,162.88,162.97,9858.0
2025-05-21 13:00:00,162.98,163.13,162.98,163.13,13937.0,162.98,163.13,162.98,163.13,13937.0
2025-05-21 13:05:00,163.13,163.13,162.88,162.88,10494.0,163.13,163.13,162.88,162.88,10494.0
2025-05-21 13:10:00,162.95,162.96,162.73,162.8,8999.0,162.95,162.96,162.73,162.8,8999.0
2025-05-21 13:15:00,162.8,162.8,162.14,162.25,32233.0,162.8,162.8,162.14,162.25,32233.0
2025-05-21 13:20:00,162.17,162.29,161.83,161.92,10832.0,162.17,162.29,161.83,161.92,10832.0
2025-05-21 13:25:00,161.95,162.1,161.93,162.01,14586.0,161.95,162.1,161.93,162.01,14586.0
2025-05-21 13:30:00,162.04,162.46,161.8,162.31,28882.0,162.04,162.46,161.8,162.31,28882.0
2025-05-21 13:35:00,162.33,162.51,162.18,162.48,7126.0,162.33,162.51,162.18,162.48,7126.0
2025-05-21 13:40:00,162.49,162.59,162.37,162.47,15841.0,162.49,162.59,162.37,162.47,15841.0
2025-05-21 13:45:00,162.47,162.65,162.39,162.49,8524.0,162.47,162.65,162.39,162.49,8524.0
2025-05-21 13:50:00,162.48,162.59,162.36,162.46,7372.0,162.48,162.59,162.36,162.46,7372.0
2025-05-21 13:55:00,162.38,162.43,162.1,162.1,8732.0,162.38,162.43,162.1,162.1,8732.0
2025-05-21 14:00:00,162.12,162.12,161.6,161.75,12395.0,162.12,162.12,161.6,161.75,12395.0
2025-05-21 14:05:00,161.79,162.09,161.65,161.96,16642.0,161.79,162.09,161.65,161.96,16642.0
2025-05-21 14:10:00,162.05,162.07,161.78,161.89,14840.0,162.05,162.07,161.78,161.89,14840.0
2025-05-21 14:15:00,161.82,161.99,161.77,161.78,8992.0,161.82,161.99,161.77,161.78,8992.0
2025-05-21 14:20:00,161.78,161.8,161.57,161.76,12325.0,161.78,161.8,161.57,161.76,12325.0
2025-05-21 14:25:00,161.76,161.84,161.71,161.75,10996.0,161.76,161.84,161.71,161.75,10996.0
2025-05-21 14:30:00,161.75,161.99,161.69,161.99,14631.0,161.75,161.99,161.69,161.99,14631.0
2025-05-21 14:35:00,162.04,162.06,161.81,161.86,7159.0,162.04,162.06,161.81,161.86,7159.0
2025-05-21 14:40:00,161.85,161.98,161.85,161.89,2665.0,161.85,161.98,161.85,161.89,2665.0
2025-05-21 14:45:00,162.01,162.01,161.71,161.72,10729.0,162.01,162.01,161.71,161.72,10729.0
2025-05-21 14:50:00,161.74,161.77,161.66,161.75,18473.0,161.74,161.77,161.66,161.75,18473.0
2025-05-21 14:55:00,161.75,161.9,161.72,161.78,15110.0,161.75,161.9,161.72,161.78,15110.0
2025-05-21 15:00:00,161.75,161.8,161.73,161.75,7894.0,161.75,161.8,161.73,161.75,7894.0
2025-05-21 15:05:00,161.75,161.85,161.61,161.66,21525.0,161.75,161.85,161.61,161.66,21525.0
2025-05-21 15:10:00,161.66,161.82,161.45,161.78,38476.0,161.66,161.82,161.45,161.78,38476.0
2025-05-21 15:15:00,161.78,161.83,161.61,161.75,16729.0,161.78,161.83,161.61,161.75,16729.0
2025-05-21 15:20:00,161.78,161.8,161.6,161.66,21690.0,161.78,161.8,161.6,161.66,21690.0
2025-05-21 15:25:00,161.7,161.7,161.41,161.45,24685.0,161.7,161.7,161.41,161.45,24685.0
2025-05-21 15:30:00,161.45,161.69,161.42,161.61,35706.0,161.45,161.69,161.42,161.61,35706.0
2025-05-21 15:35:00,161.59,161.69,161.45,161.68,25583.0,161.59,161.69,161.45,161.68,25583.0
2025-05-21 15:40:00,161.69,161.81,161.55,161.81,30728.0,161.69,161.81,161.55,161.81,30728.0
2025-05-21 15:45:00,161.8,161.84,161.56,161.57,45456.0,161.8,161.84,161.56,161.57,45456.0
2025-05-21 15:50:00,161.56,161.75,161.46,161.51,55837.0,161.56,161.75,161.46,161.51,55837.0
2025-05-21 15:55:00,161.52,161.59,161.3,161.37,286436.0,161.52,161.59,161.3,161.37,286436.0
2025-05-22 09:30:00,160.26,161.0,159.76,160.99,42748.0,160.26,161.0,159.76,160.99,42748.0
2025-05-22 09:35:00,161.33,161.33,160.75,161.08,10587.0,161.33,161.33,160.75,161.08,10587.0
2025-05-22 09:40:00,160.85,161.73,160.84,161.68,10162.0,160.85,161.73,160.84,161.68,10162.0
2025-05-22 09:45:00,161.7,161.89,161.4,161.5,14660.0,161.7,161.89,161.4,161.5,14660.0
2025-05-22 09:50:00,161.5,161.79,161.47,161.63,7209.0,161.5,161.79,161.47,161.63,7209.0
2025-05-22 09:55:00,161.61,161.68,161.33,161.34,3121.0,161.61,161.68,161.33,161.34,3121.0
2025-05-22 10:00:00,161.41,161.52,161.3,161.52,11443.0,161.41,161.52,161.3,161.52,11443.0
2025-05-22 10:05:00,161.54,161.59,161.22,161.25,7243.0,161.54,161.59,161.22,161.25,7243.0
2025-05-22 10:10:00,161.25,161.25,160.94,161.0,12443.0,161.25,161.25,160.94,161.0,12443.0
2025-05-22 10:15:00,160.97,161.34,160.97,161.27,10929.0,160.97,161.34,160.97,161.27,10929.0
2025-05-22 10:20:00,161.21,161.27,160.53,160.53,5904.0,161.21,161.27,160.53,160.53,5904.0
2025-05-22 10:25:00,160.62,160.74,160.51,160.59,10289.0,160.62,160.74,160.51,160.59,10289.0
2025-05-22 10:30:00,160.59,160.7,160.48,160.52,7157.0,160.59,160.7,160.48,160.52,7157.0
2025-05-22 10:35:00,160.52,160.62,160.46,160.54,4209.0,160.52,160.62,160.46,160.54,4209.0
2025-05-22 10:40:00,160.55,160.55,160.18,160.18,6516.0,160.55,160.55,160.18,160.18,6516.0
2025-05-22 10:45:00,160.22,160.48,160.22,160.44,35685.0,160.22,160.48,160.22,160.44,35685.0
2025-05-22 10:50:00,160.44,160.51,160.31,160.36,7995.0,160.44,160.51,160.31,160.36,7995.0
2025-05-22 10:55:00,160.31,160.51,160.22,160.5,11023.0,160.31,160.51,160.22,160.5,11023.0
2025-05-22 11:00:00,160.53,160.58,160.23,160.23,8744.0,160.53,160.58,160.23,160.23,8744.0
2025-05-22 11:05:00,160.22,160.5,160.22,160.45,8685.0,160.22,160.5,160.22,160.45,8685.0
2025-05-22 11:10:00,160.45,160.54,160.26,160.3,8515.0,160.45,160.54,160.26,160.3,8515.0
2025-05-22 11:15:00,160.25,160.25,159.97,159.99,7564.0,160.25,160.25,159.97,159.99,7564.0
2025-05-22 11:20:00,159.92,159.99,159.82,159.83,4684.0,159.92,159.99,159.82,159.83,4684.0
2025-05-22 11:25:00,159.81,159.88,159.64,159.7,9694.0,159.81,159.88,159.64,159.7,9694.0
2025-05-22 11:30:00,159.7,159.91,159.69,159.9,6377.0,159.7,159.91,159.69,159.9,6377.0
2025-05-22 11:35:00,159.94,160.32,159.92,160.17,17954.0,159.94,160.32,159.92,160.17,17954.0
2025-05-22 11:40:00,160.18,160.29,160.03,160.03,18925.0,160.18,160.29,160.03,160.03,18925.0
2025-05-22 11:45:00,160.04,160.31,160.02,160.14,12287.0,160.04,160.31,160.02,160.14,12287.0
2025-05-22 11:50:00,160.14,160.3,160.05,160.23,5257.0,160.14,160.3,160.05,160.23,5257.0
2025-05-22 11:55:00,160.25,160.32,160.08,160.32,7912.0,160.25,160.32,160.08,160.32,7912.0
2025-05-22 12:00:00,160.38,160.53,160.23,160.4,5366.0,160.38,160.53,160.23,160.4,5366.0
2025-05-22 12:05:00,160.4,160.51,160.33,160.42,3663.0,160.4,160.51,160.33,160.42,3663.0
2025-05-22 12:10:00,160.47,160.69,160.43,160.59,15357.0,160.47,160.69,160.43,160.59,15357.0
2025-05-22 12:15:00,160.62,160.69,160.49,160.55,9558.0,160.62,160.69,160.49,160.55,9558.0
2025-05-22 12:20:00,160.5,160.55,160.35,160.37,8829.0,160.5,160.55,160.35,160.37,8829.0
2025-05-22 12:25:00,160.37,160.64,160.37,160.47,6749.0,160.37,160.64,160.37,160.47,6749.0
2025-05-22 12:30:00,160.5,160.52,160.36,160.4,7783.0,160.5,160.52,160.36,160.4,7783.0
2025-05-22 12:35:00,160.42,160.51,160.35,160.43,5460.0,160.42,160.51,160.35,160.43,5460.0
2025-05-22 12:40:00,160.39,160.45,160.24,160.37,7292.0,160.39,160.45,160.24,160.37,7292.0
2025-05-22 12:45:00,160.37,160.42,160.11,160.13,4195.0,160.37,160.42,160.11,160.13,4195.0
2025-05-22 12:50:00,160.15,160.23,160.11,160.14,7209.0,160.15,160.23,160.11,160.14,7209.0
2025-05-22 12:55:00,160.11,160.11,159.99,159.99,8331.0,160.11,160.11,159.99,159.99,8331.0
2025-05-22 13:00:00,159.99,160.06,159.98,160.03,9627.0,159.99,160.06,159.98,160.03,9627.0
2025-05-22 13:05:00,160.03,160.11,160.0,160.11,9466.0,160.03,160.11,160.0,160.11,9466.0
2025-05-22 13:10:00,160.08,160.32,160.05,160.24,8295.0,160.08,160.32,160.05,160.24,8295.0
2025-05-22 13:15:00,160.3,160.61,160.24,160.58,7159.0,160.3,160.61,160.24,160.58,7159.0
2025-05-22 13:20:00,160.58,160.84,160.57,160.8,9054.0,160.58,160.84,160.57,160.8,9054.0
2025-05-22 13:25:00,160.81,160.99,160.77,160.9,36741.0,160.81,160.99,160.77,160.9,36741.0
2025-05-22 13:30:00,160.9,161.25,160.82,161.24,6986.0,160.9,161.25,160.82,161.24,6986.0
2025-05-22 13:35:00,161.2,161.32,161.19,161.29,14694.0,161.2,161.32,161.19,161.29,14694.0
2025-05-22 13:40:00,161.33,161.38,161.18,161.37,17622.0,161.33,161.38,161.18,161.37,17622.0
2025-05-22 13:45:00,161.37,161.46,161.22,161.46,14195.0,161.37,161.46,161.22,161.46,14195.0
2025-05-22 13:50:00,161.43,161.49,161.36,161.44,8180.0,161.43,161.49,161.36,161.44,8180.0
2025-05-22 13:55:00,161.44,161.59,161.42,161.5,7767.0,161.44,161.59,161.42,161.5,7767.0
2025-05-22 14:00:00,161.55,161.71,161.55,161.64,12017.0,161.55,161.71,161.55,161.64,12017.0
2025-05-22 14:05:00,161.64,161.79,161.63,161.71,8844.0,161.64,161.79,161.63,161.71,8844.0
2025-05-22 14:10:00,161.77,161.8,161.54,161.65,25388.0,161.77,161.8,161.54,161.65,25388.0
2025-05-22 14:15:00,161.64,161.77,161.63,161.76,12579.0,161.64,161.77,161.63,161.76,12579.0
2025-05-22 14:20:00,161.71,161.84,161.69,161.84,15916.0,161.71,161.84,161.69,161.84,15916.0
2025-05-22 14:25:00,161.84,161.89,161.76,161.79,26835.0,161.84,161.89,161.76,161.79,26835.0
2025-05-22 14:30:00,161.82,161.82,161.7,161.75,19846.0,161.82,161.82,161.7,161.75,19846.0
2025-05-22 14:35:00,161.75,161.9,161.74,161.81,15706.0,161.75,161.9,161.74,161.81,15706.0
2025-05-22 14:40:00,161.79,161.82,161.7,161.8,18416.0,161.79,161.82,161.7,161.8,18416.0
2025-05-22 14:45:00,161.79,161.85,161.75,161.77,16820.0,161.79,161.85,161.75,161.77,16820.0
2025-05-22 14:50:00,161.77,161.88,161.76,161.85,12218.0,161.77,161.88,161.76,161.85,12218.0
2025-05-22 14:55:00,161.86,162.0,161.86,161.98,15698.0,161.86,162.0,161.86,161.98,15698.0
2025-05-22 15:00:00,161.96,162.04,161.91,161.93,21383.0,161.96,162.04,161.91,161.93,21383.0
2025-05-22 15:05:00,161.93,162.0,161.92,162.0,14875.0,161.93,162.0,161.92,162.0,14875.0
2025-05-22 15:10:00,162.01,162.18,161.98,162.15,27006.0,162.01,162.18,161.98,162.15,27006.0
2025-05-22 15:15:00,162.16,162.23,161.92,162.01,30637.0,162.16,162.23,161.92,162.01,30637.0
2025-05-22 15:20:00,162.05,162.29,162.04,162.25,10871.0,162.05,162.29,162.04,162.25,10871.0
2025-05-22 15:25:00,162.21,162.39,162.2,162.39,8910.0,162.21,162.39,162.2,162.39,8910.0
2025-05-22 15:30:00,162.34,162.41,162.2,162.24,10786.0,162.34,162.41,162.2,162.24,10786.0
2025-05-22 15:35:00,162.24,162.34,162.23,162.3,15112.0,162.24,162.34,162.23,162.3,15112.0
2025-05-22 15:40:00,162.3,162.41,162.26,162.37,28418.0,162.3,162.41,162.26,162.37,28418.0
2025-05-22 15:45:00,162.37,162.48,162.16,162.38,96984.0,162.37,162.48,162.16,162.38,96984.0
2025-05-22 15:50:00,162.39,162.61,162.26,162.32,72286.0,162.39,162.61,162.26,162.32,72286.0
2025-05-22 15:55:00,162.32,162.34,161.83,162.01,360195.0,162.32,162.34,161.83,162.01,360195.0
2025-05-23 09:30:00,160.55,162.8,160.14,161.78,90519.0,160.55,162.8,160.14,161.78,90519.0
2025-05-23 09:35:00,162.27,162.32,161.43,161.44,12400.0,162.27,162.32,161.43,161.44,12400.0
2025-05-23 09:40:00,161.55,161.79,161.27,161.59,19030.0,161.55,161.79,161.27,161.59,19030.0
2025-05-23 09:45:00,161.59,162.08,161.32,161.98,17797.0,161.59,162.08,161.32,161.98,17797.0
2025-05-23 09:50:00,161.96,162.29,161.77,161.97,21894.0,161.96,162.29,161.77,161.97,21894.0
2025-05-23 09:55:00,161.98,161.98,161.65,161.9,17830.0,161.98,161.98,161.65,161.9,17830.0
2025-05-23 10:00:00,161.88,162.19,161.8,162.11,19541.0,161.88,162.19,161.8,162.11,19541.0
2025-05-23 10:05:00,162.07,162.19,161.67,161.69,23614.0,162.07,162.19,161.67,161.69,23614.0
2025-05-23 10:10:00,161.69,161.93,161.67,161.85,19540.0,161.69,161.93,161.67,161.85,19540.0
2025-05-23 10:15:00,161.76,161.85,161.57,161.57,19878.0,161.76,161.85,161.57,161.57,19878.0
2025-05-23 10:20:00,161.59,161.63,161.33,161.42,12050.0,161.59,161.63,161.33,161.42,12050.0
2025-05-23 10:25:00,161.42,161.5,161.01,161.16,17633.0,161.42,161.5,161.01,161.16,17633.0
2025-05-23 10:30:00,161.11,161.27,161.04,161.08,18257.0,161.11,161.27,161.04,161.08,18257.0
2025-05-23 10:35:00,161.12,161.15,160.57,160.73,18435.0,161.12,161.15,160.57,160.73,18435.0
2025-05-23 10:40:00,160.79,161.3,160.79,161.22,10063.0,160.79,161.3,160.79,161.22,10063.0
2025-05-23 10:45:00,161.3,161.57,161.19,161.49,22946.0,161.3,161.57,161.19,161.49,22946.0
2025-05-23 10:50:00,161.44,161.46,160.95,161.12,15900.0,161.44,161.46,160.95,161.12,15900.0
2025-05-23 10:55:00,161.08,161.18,160.85,160.99,16038.0,161.08,161.18,160.85,160.99,16038.0
2025-05-23 11:00:00,160.89,160.96,160.48,160.7,27670.0,160.89,160.96,160.48,160.7,27670.0
2025-05-23 11:05:00,160.63,160.81,160.54,160.81,15769.0,160.63,160.81,160.54,160.81,15769.0
2025-05-23 11:10:00,160.8,160.84,160.38,160.55,16324.0,160.8,160.84,160.38,160.55,16324.0
2025-05-23 11:15:00,160.54,160.74,160.41,160.67,15341.0,160.54,160.74,160.41,160.67,15341.0
2025-05-23 11:20:00,160.67,160.78,160.51,160.77,25998.0,160.67,160.78,160.51,160.77,25998.0
2025-05-23 11:25:00,160.76,160.85,160.56,160.7,13530.0,160.76,160.85,160.56,160.7,13530.0
2025-05-23 11:30:00,160.74,161.14,160.74,161.14,12518.0,160.74,161.14,160.74,161.14,12518.0
2025-05-23 11:35:00,161.19,161.4,161.05,161.22,11602.0,161.19,161.4,161.05,161.22,11602.0
2025-05-23 11:40:00,161.22,161.4,161.18,161.27,5912.0,161.22,161.4,161.18,161.27,5912.0
2025-05-23 11:45:00,161.25,161.34,161.0,161.14,13099.0,161.25,161.34,161.0,161.14,13099.0
2025-05-23 11:50:00,161.17,161.17,160.81,160.87,5952.0,161.17,161.17,160.81,160.87,5952.0
2025-05-23 11:55:00,160.89,160.99,160.79,160.97,8548.0,160.89,160.99,160.79,160.97,8548.0
2025-05-23 12:00:00,160.89,160.95,160.77,160.79,8012.0,160.89,160.95,160.77,160.79,8012.0
2025-05-23 12:05:00,160.77,160.81,160.5,160.54,6278.0,160.77,160.81,160.5,160.54,6278.0
2025-05-23 12:10:00,160.51,160.6,160.46,160.59,16432.0,160.51,160.6,160.46,160.59,16432.0
2025-05-23 12:15:00,160.62,160.68,160.42,160.49,3530.0,160.62,160.68,160.42,160.49,3530.0
2025-05-23 12:20:00,160.43,160.77,160.43,160.71,7873.0,160.43,160.77,160.43,160.71,7873.0
2025-05-23 12:25:00,160.72,160.86,160.68,160.75,6093.0,160.72,160.86,160.68,160.75,6093.0
2025-05-23 12:30:00,160.71,160.75,160.53,160.65,7765.0,160.71,160.75,160.53,160.65,7765.0
2025-05-23 12:35:00,160.74,161.1,160.72,161.1,5344.0,160.74,161.1,160.72,161.1,5344.0
2025-05-23 12:40:00,161.1,161.1,160.93,161.0,3883.0,161.1,161.1,160.93,161.0,3883.0
2025-05-23 12:45:00,161.04,161.17,161.03,161.08,3968.0,161.04,161.17,161.03,161.08,3968.0
2025-05-23 12:50:00,161.05,161.24,161.01,161.24,6598.0,161.05,161.24,161.01,161.24,6598.0
2025-05-23 12:55:00,161.24,161.28,161.03,161.11,5546.0,161.24,161.28,161.03,161.11,5546.0
2025-05-23 13:00:00,161.11,161.24,160.95,161.24,5914.0,161.11,161.24,160.95,161.24,5914.0
2025-05-23 13:05:00,161.19,161.35,161.14,161.35,5426.0,161.19,161.35,161.14,161.35,5426.0
2025-05-23 13:10:00,161.39,161.59,161.33,161.5,8822.0,161.39,161.59,161.33,161.5,8822.0
2025-05-23 13:15:00,161.5,161.77,161.47,161.74,8259.0,161.5,161.77,161.47,161.74,8259.0
2025-05-23 13:20:00,161.78,161.85,161.7,161.74,9273.0,161.78,161.85,161.7,161.74,9273.0
2025-05-23 13:25:00,161.79,161.89,161.72,161.88,9590.0,161.79,161.89,161.72,161.88,9590.0
2025-05-23 13:30:00,161.83,161.96,161.76,161.92,12023.0,161.83,161.96,161.76,161.92,12023.0
2025-05-23 13:35:00,161.92,162.04,161.83,162.04,6930.0,161.92,162.04,161.83,162.04,6930.0
2025-05-23 13:40:00,162.02,162.02,161.79,161.97,5712.0,162.02,162.02,161.79,161.97,5712.0
2025-05-23 13:45:00,161.94,162.16,161.94,162.1,4187.0,161.94,162.16,161.94,162.1,4187.0
2025-05-23 13:50:00,162.13,162.36,162.11,162.15,7675.0,162.13,162.36,162.11,162.15,7675.0
2025-05-23 13:55:00,162.18,162.2,161.95,162.1,6624.0,162.18,162.2,161.95,162.1,6624.0
2025-05-23 14:00:00,162.06,162.19,162.03,162.17,8094.0,162.06,162.19,162.03,162.17,8094.0
2025-05-23 14:05:00,162.22,162.29,162.14,162.19,4528.0,162.22,162.29,162.14,162.19,4528.0
2025-05-23 14:10:00,162.19,162.35,162.05,162.23,6593.0,162.19,162.35,162.05,162.23,6593.0
2025-05-23 14:15:00,162.25,162.36,162.12,162.14,5363.0,162.25,162.36,162.12,162.14,5363.0
2025-05-23 14:20:00,162.12,162.21,162.07,162.18,6540.0,162.12,162.21,162.07,162.18,6540.0
2025-05-23 14:25:00,162.16,162.29,162.12,162.19,6455.0,162.16,162.29,162.12,162.19,6455.0
2025-05-23 14:30:00,162.22,162.36,162.2,162.23,7739.0,162.22,162.36,162.2,162.23,7739.0
2025-05-23 14:35:00,162.31,162.48,162.3,162.31,6294.0,162.31,162.48,162.3,162.31,6294.0
2025-05-23 14:40:00,162.35,162.45,162.3,162.45,10086.0,162.35,162.45,162.3,162.45,10086.0
2025-05-23 14:45:00,162.45,162.46,162.29,162.4,7424.0,162.45,162.46,162.29,162.4,7424.0
2025-05-23 14:50:00,162.4,162.46,162.32,162.43,8188.0,162.4,162.46,162.32,162.43,8188.0
2025-05-23 14:55:00,162.39,162.43,162.25,162.3,8103.0,162.39,162.43,162.25,162.3,8103.0
2025-05-23 15:00:00,162.31,162.32,162.17,162.23,13388.0,162.31,162.32,162.17,162.23,13388.0
2025-05-23 15:05:00,162.23,162.34,162.19,162.31,9442.0,162.23,162.34,162.19,162.31,9442.0
2025-05-23 15:10:00,162.34,162.52,162.28,162.52,10453.0,162.34,162.52,162.28,162.52,10453.0
2025-05-23 15:15:00,162.45,162.52,162.26,162.31,10910.0,162.45,162.52,162.26,162.31,10910.0
2025-05-23 15:20:00,162.3,162.3,162.16,162.27,9153.0,162.3,162.3,162.16,162.27,9153.0
2025-05-23 15:25:00,162.28,162.28,162.09,162.11,10706.0,162.28,162.28,162.09,162.11,10706.0
2025-05-23 15:30:00,162.1,162.21,162.08,162.21,13446.0,162.1,162.21,162.08,162.21,13446.0
2025-05-23 15:35:00,162.19,162.42,162.16,162.42,12804.0,162.19,162.42,162.16,162.42,12804.0
2025-05-23 15:40:00,162.39,162.49,162.36,162.46,13905.0,162.39,162.49,162.36,162.46,13905.0
2025-05-23 15:45:00,162.46,162.46,162.33,162.4,15988.0,162.46,162.46,162.33,162.4,15988.0
2025-05-23 15:50:00,162.28,162.42,162.14,162.26,34001.0,162.28,162.42,162.14,162.26,34001.0
2025-05-23 15:55:00,162.23,163.06,162.15,162.61,264158.0,162.23,163.06,162.15,162.61,264158.0
2025-05-27 09:30:00,164.0,164.5,163.83,164.46,60048.0,164.0,164.5,163.83,164.46,60048.0
2025-05-27 09:35:00,164.53,165.07,164.14,164.9,30718.0,164.53,165.07,164.14,164.9,30718.0
2025-05-27 09:40:00,164.9,165.32,164.86,165.21,13172.0,164.9,165.32,164.86,165.21,13172.0
2025-05-27 09:45:00,165.26,165.31,164.87,165.06,15830.0,165.26,165.31,164.87,165.06,15830.0
2025-05-27 09:50:00,165.07,165.55,165.0,165.5,10435.0,165.07,165.55,165.0,165.5,10435.0
2025-05-27 09:55:00,165.53,165.75,165.4,165.75,19864.0,165.53,165.75,165.4,165.75,19864.0
2025-05-27 10:00:00,165.7,165.81,165.37,165.57,30628.0,165.7,165.81,165.37,165.57,30628.0
2025-05-27 10:05:00,165.57,165.84,165.5,165.71,16883.0,165.57,165.84,165.5,165.71,16883.0
2025-05-27 10:10:00,165.72,165.85,165.46,165.53,14311.0,165.72,165.85,165.46,165.53,14311.0
2025-05-27 10:15:00,165.49,165.67,165.37,165.67,22822.0,165.49,165.67,165.37,165.67,22822.0
2025-05-27 10:20:00,165.63,165.83,165.6,165.77,20983.0,165.63,165.83,165.6,165.77,20983.0
2025-05-27 10:25:00,165.67,165.96,165.56,165.63,18984.0,165.67,165.96,165.56,165.63,18984.0
2025-05-27 10:30:00,165.58,165.8,165.53,165.75,10317.0,165.58,165.8,165.53,165.75,10317.0
2025-05-27 10:35:00,165.81,165.96,165.79,165.95,9843.0,165.81,165.96,165.79,165.95,9843.0
2025-05-27 10:40:00,165.92,166.1,165.9,166.06,11464.0,165.92,166.1,165.9,166.06,11464.0
2025-05-27 10:45:00,166.06,166.28,165.92,166.09,40231.0,166.06,166.28,165.92,166.09,40231.0
2025-05-27 10:50:00,166.11,166.23,166.03,166.15,9233.0,166.11,166.23,166.03,166.15,9233.0
2025-05-27 10:55:00,166.18,166.18,166.0,166.0,6589.0,166.18,166.18,166.0,166.0,6589.0
2025-05-27 11:00:00,166.01,166.02,165.45,165.48,9548.0,166.01,166.02,165.45,165.48,9548.0
2025-05-27 11:05:00,165.47,165.52,165.33,165.49,9497.0,165.47,165.52,165.33,165.49,9497.0
2025-05-27 11:10:00,165.49,165.84,165.49,165.81,14948.0,165.49,165.84,165.49,165.81,14948.0
2025-05-27 11:15:00,165.78,166.01,165.77,165.95,55984.0,165.78,166.01,165.77,165.95,55984.0
2025-05-27 11:20:00,165.95,166.01,165.88,165.99,6519.0,165.95,166.01,165.88,165.99,6519.0
2025-05-27 11:25:00,165.97,165.97,165.8,165.97,19014.0,165.97,165.97,165.8,165.97,19014.0
2025-05-27 11:30:00,166.01,166.04,165.74,165.76,31497.0,166.01,166.04,165.74,165.76,31497.0
2025-05-27 11:35:00,165.75,165.93,165.7,165.75,14756.0,165.75,165.93,165.7,165.75,14756.0
2025-05-27 11:40:00,165.83,165.94,165.81,165.87,2832.0,165.83,165.94,165.81,165.87,2832.0
2025-05-27 11:45:00,165.87,165.94,165.61,165.62,5069.0,165.87,165.94,165.61,165.62,5069.0
2025-05-27 11:50:00,165.62,165.71,165.5,165.58,6187.0,165.62,165.71,165.5,165.58,6187.0
2025-05-27 11:55:00,165.6,165.7,165.49,165.62,7047.0,165.6,165.7,165.49,165.62,7047.0
2025-05-27 12:00:00,165.67,165.91,165.63,165.9,6993.0,165.67,165.91,165.63,165.9,6993.0
2025-05-27 12:05:00,165.85,166.12,165.85,166.03,14416.0,165.85,166.12,165.85,166.03,14416.0
2025-05-27 12:10:00,166.01,166.1,166.01,166.06,8417.0,166.01,166.1,166.01,166.06,8417.0
2025-05-27 12:15:00,166.03,166.07,165.83,165.84,8265.0,166.03,166.07,165.83,165.84,8265.0
2025-05-27 12:20:00,165.8,165.94,165.78,165.87,4113.0,165.8,165.94,165.78,165.87,4113.0
2025-05-27 12:25:00,165.91,166.03,165.9,166.0,5184.0,165.91,166.03,165.9,166.0,5184.0
2025-05-27 12:30:00,166.05,166.21,166.01,166.19,6495.0,166.05,166.21,166.01,166.19,6495.0
2025-05-27 12:35:00,166.18,166.5,166.15,166.5,9048.0,166.18,166.5,166.15,166.5,9048.0
2025-05-27 12:40:00,166.51,166.54,166.39,166.41,4906.0,166.51,166.54,166.39,166.41,4906.0
2025-05-27 12:45:00,166.41,166.48,166.15,166.21,7328.0,166.41,166.48,166.15,166.21,7328.0
2025-05-27 12:50:00,166.2,166.36,166.19,166.19,6199.0,166.2,166.36,166.19,166.19,6199.0
2025-05-27 12:55:00,166.01,166.26,166.01,166.21,17080.0,166.01,166.26,166.01,166.21,17080.0
2025-05-27 13:00:00,166.21,166.33,166.11,166.32,13195.0,166.21,166.33,166.11,166.32,13195.0
2025-05-27 13:05:00,166.32,166.34,166.19,166.28,7670.0,166.32,166.34,166.19,166.28,7670.0
2025-05-27 13:10:00,166.27,166.29,166.17,166.2,3832.0,166.27,166.29,166.17,166.2,3832.0
2025-05-27 13:15:00,166.28,166.28,166.06,166.09,12284.0,166.28,166.28,166.06,166.09,12284.0
2025-05-27 13:20:00,166.09,166.26,166.05,166.26,13351.0,166.09,166.26,166.05,166.26,13351.0
2025-05-27 13:25:00,166.19,166.23,165.97,165.99,7249.0,166.19,166.23,165.97,165.99,7249.0
2025-05-27 13:30:00,165.93,166.18,165.92,166.18,6377.0,165.93,166.18,165.92,166.18,6377.0
2025-05-27 13:35:00,166.07,166.38,166.07,166.37,17348.0,166.07,166.38,166.07,166.37,17348.0
2025-05-27 13:40:00,166.34,166.52,166.33,166.52,8052.0,166.34,166.52,166.33,166.52,8052.0
2025-05-27 13:45:00,166.54,166.67,166.48,166.59,8402.0,166.54,166.67,166.48,166.59,8402.0
2025-05-27 13:50:00,166.67,166.69,166.48,166.56,5864.0,166.67,166.69,166.48,166.56,5864.0
2025-05-27 13:55:00,166.6,166.78,166.59,166.77,6240.0,166.6,166.78,166.59,166.77,6240.0
2025-05-27 14:00:00,166.73,166.89,166.68,166.8,8658.0,166.73,166.89,166.68,166.8,8658.0
2025-05-27 14:05:00,166.79,166.79,166.51,166.52,4343.0,166.79,166.79,166.51,166.52,4343.0
2025-05-27 14:10:00,166.55,166.65,166.48,166.65,13637.0,166.55,166.65,166.48,166.65,13637.0
2025-05-27 14:15:00,166.58,166.58,166.38,166.46,2589.0,166.58,166.58,166.38,166.46,2589.0
2025-05-27 14:20:00,166.46,166.48,166.37,166.38,9759.0,166.46,166.48,166.37,166.38,9759.0
2025-05-27 14:25:00,166.39,166.42,166.21,166.22,11034.0,166.39,166.42,166.21,166.22,11034.0
2025-05-27 14:30:00,166.24,166.54,166.2,166.53,10850.0,166.24,166.54,166.2,166.53,10850.0
2025-05-27 14:35:00,166.54,166.61,166.44,166.56,6021.0,166.54,166.61,166.44,166.56,6021.0
2025-05-27 14:40:00,166.55,166.69,166.53,166.53,21839.0,166.55,166.69,166.53,166.53,21839.0
2025-05-27 14:45:00,166.56,166.61,166.5,166.59,12002.0,166.56,166.61,166.5,166.59,12002.0
2025-05-27 14:50:00,166.6,166.62,166.38,166.47,14303.0,166.6,166.62,166.38,166.47,14303.0
2025-05-27 14:55:00,166.45,166.61,166.45,166.6,9556.0,166.45,166.61,166.45,166.6,9556.0
2025-05-27 15:00:00,166.53,166.64,166.45,166.63,11942.0,166.53,166.64,166.45,166.63,11942.0
2025-05-27 15:05:00,166.63,166.67,166.59,166.62,7595.0,166.63,166.67,166.59,166.62,7595.0
2025-05-27 15:10:00,166.64,166.7,166.49,166.65,27655.0,166.64,166.7,166.49,166.65,27655.0
2025-05-27 15:15:00,166.65,166.71,166.6,166.64,21424.0,166.65,166.71,166.6,166.64,21424.0
2025-05-27 15:20:00,166.64,166.72,166.59,166.63,10501.0,166.64,166.72,166.59,166.63,10501.0
2025-05-27 15:25:00,166.63,166.64,166.37,166.4,13761.0,166.63,166.64,166.37,166.4,13761.0
2025-05-27 15:30:00,166.4,166.64,166.37,166.58,22268.0,166.4,166.64,166.37,166.58,22268.0
2025-05-27 15:35:00,166.64,166.65,166.48,166.5,18373.0,166.64,166.65,166.48,166.5,18373.0
2025-05-27 15:40:00,166.5,166.52,166.22,166.28,14466.0,166.5,166.52,166.22,166.28,14466.0
2025-05-27 15:45:00,166.28,166.28,166.0,166.11,22194.0,166.28,166.28,166.0,166.11,22194.0
2025-05-27 15:50:00,166.01,166.22,165.96,166.08,32109.0,166.01,166.22,165.96,166.08,32109.0
2025-05-27 15:55:00,166.09,166.28,166.01,166.27,119253.0,166.09,166.28,166.01,166.27,119253.0
2025-05-28 09:30:00,166.16,166.4,165.71,166.07,27480.0,166.16,166.4,165.71,166.07,27480.0
2025-05-28 09:35:00,166.07,166.26,165.79,166.11,5604.0,166.07,166.26,165.79,166.11,5604.0
2025-05-28 09:40:00,166.11,166.53,166.01,166.1,18081.0,166.11,166.53,166.01,166.1,18081.0
2025-05-28 09:45:00,166.29,166.54,166.19,166.2,9539.0,166.29,166.54,166.19,166.2,9539.0
2025-05-28 09:50:00,166.18,166.2,165.91,166.0,6207.0,166.18,166.2,165.91,166.0,6207.0
2025-05-28 09:55:00,166.02,166.03,165.88,166.01,15428.0,166.02,166.03,165.88,166.01,15428.0
2025-05-28 10:00:00,165.97,166.42,165.65,166.39,9919.0,165.97,166.42,165.65,166.39,9919.0
2025-05-28 10:05:00,166.41,166.65,166.37,166.37,10199.0,166.41,166.65,166.37,166.37,10199.0
2025-05-28 10:10:00,166.3,166.49,166.28,166.4,5213.0,166.3,166.49,166.28,166.4,5213.0
2025-05-28 10:15:00,166.35,166.35,165.96,166.06,5295.0,166.35,166.35,165.96,166.06,5295.0
2025-05-28 10:20:00,166.19,166.33,166.08,166.31,4983.0,166.19,166.33,166.08,166.31,4983.0
2025-05-28 10:25:00,166.28,166.39,166.16,166.24,5806.0,166.28,166.39,166.16,166.24,5806.0
2025-05-28 10:30:00,166.22,166.23,165.92,166.07,7114.0,166.22,166.23,165.92,166.07,7114.0
2025-05-28 10:35:00,166.0,166.0,165.77,165.77,5764.0,166.0,166.0,165.77,165.77,5764.0
2025-05-28 10:40:00,165.7,165.8,165.6,165.65,6233.0,165.7,165.8,165.6,165.65,6233.0
2025-05-28 10:45:00,165.67,165.67,165.42,165.49,9014.0,165.67,165.67,165.42,165.49,9014.0
2025-05-28 10:50:00,165.49,165.59,165.31,165.53,4714.0,165.49,165.59,165.31,165.53,4714.0
2025-05-28 10:55:00,165.59,165.63,165.5,165.55,5200.0,165.59,165.63,165.5,165.55,5200.0
2025-05-28 11:00:00,165.58,165.81,165.52,165.76,9603.0,165.58,165.81,165.52,165.76,9603.0
2025-05-28 11:05:00,165.77,165.77,165.35,165.36,7466.0,165.77,165.77,165.35,165.36,7466.0
2025-05-28 11:10:00,165.38,165.44,165.1,165.11,8868.0,165.38,165.44,165.1,165.11,8868.0
2025-05-28 11:15:00,165.11,165.27,165.07,165.27,7975.0,165.11,165.27,165.07,165.27,7975.0
2025-05-28 11:20:00,165.25,165.38,165.25,165.27,4347.0,165.25,165.38,165.25,165.27,4347.0
2025-05-28 11:25:00,165.27,165.27,165.09,165.14,5705.0,165.27,165.27,165.09,165.14,5705.0
2025-05-28 11:30:00,165.21,165.29,165.11,165.11,7292.0,165.21,165.29,165.11,165.11,7292.0
2025-05-28 11:35:00,165.21,165.22,165.11,165.14,5816.0,165.21,165.22,165.11,165.14,5816.0
2025-05-28 11:40:00,165.14,165.34,165.1,165.17,8057.0,165.14,165.34,165.1,165.17,8057.0
2025-05-28 11:45:00,165.24,165.37,165.23,165.37,2455.0,165.24,165.37,165.23,165.37,2455.0
2025-05-28 11:50:00,165.39,165.47,165.37,165.42,6662.0,165.39,165.47,165.37,165.42,6662.0
2025-05-28 11:55:00,165.41,165.42,165.17,165.18,2880.0,165.41,165.42,165.17,165.18,2880.0
2025-05-28 12:00:00,165.18,165.23,165.1,165.1,2850.0,165.18,165.23,165.1,165.1,2850.0
2025-05-28 12:05:00,165.12,165.42,165.07,165.4,6695.0,165.12,165.42,165.07,165.4,6695.0
2025-05-28 12:10:00,165.37,165.41,165.26,165.33,2735.0,165.37,165.41,165.26,165.33,2735.0
2025-05-28 12:15:00,165.34,165.49,165.33,165.45,6402.0,165.34,165.49,165.33,165.45,6402.0
2025-05-28 12:20:00,165.45,165.56,165.37,165.54,5085.0,165.45,165.56,165.37,165.54,5085.0
2025-05-28 12:25:00,165.55,165.62,165.47,165.61,5584.0,165.55,165.62,165.47,165.61,5584.0
2025-05-28 12:30:00,165.58,165.66,165.46,165.5,6378.0,165.58,165.66,165.46,165.5,6378.0
2025-05-28 12:35:00,165.54,165.69,165.47,165.69,11695.0,165.54,165.69,165.47,165.69,11695.0
2025-05-28 12:40:00,165.73,165.91,165.73,165.91,5450.0,165.73,165.91,165.73,165.91,5450.0
2025-05-28 12:45:00,165.9,165.96,165.89,165.93,7290.0,165.9,165.96,165.89,165.93,7290.0
2025-05-28 12:50:00,165.93,165.93,165.75,165.87,5524.0,165.93,165.93,165.75,165.87,5524.0
2025-05-28 12:55:00,165.87,165.97,165.78,165.86,6879.0,165.87,165.97,165.78,165.86,6879.0
2025-05-28 13:00:00,165.79,165.92,165.69,165.89,5842.0,165.79,165.92,165.69,165.89,5842.0
2025-05-28 13:05:00,165.89,166.0,165.89,165.99,3201.0,165.89,166.0,165.89,165.99,3201.0
2025-05-28 13:10:00,165.95,166.02,165.9,165.99,15328.0,165.95,166.02,165.9,165.99,15328.0
2025-05-28 13:15:00,165.98,166.03,165.95,165.99,3828.0,165.98,166.03,165.95,165.99,3828.0
2025-05-28 13:20:00,165.99,166.0,165.86,165.86,5933.0,165.99,166.0,165.86,165.86,5933.0
2025-05-28 13:25:00,165.86,165.9,165.83,165.88,3674.0,165.86,165.9,165.83,165.88,3674.0
2025-05-28 13:30:00,165.91,165.91,165.63,165.65,5931.0,165.91,165.91,165.63,165.65,5931.0
2025-05-28 13:35:00,165.61,165.63,165.51,165.59,6060.0,165.61,165.63,165.51,165.59,6060.0
2025-05-28 13:40:00,165.59,165.6,165.43,165.5,12298.0,165.59,165.6,165.43,165.5,12298.0
2025-05-28 13:45:00,165.53,165.54,165.39,165.43,5364.0,165.53,165.54,165.39,165.43,5364.0
2025-05-28 13:50:00,165.43,165.47,165.39,165.47,2500.0,165.43,165.47,165.39,165.47,2500.0
2025-05-28 13:55:00,165.43,165.48,165.16,165.2,9133.0,165.43,165.48,165.16,165.2,9133.0
2025-05-28 14:00:00,165.2,165.33,165.19,165.31,10206.0,165.2,165.33,165.19,165.31,10206.0
2025-05-28 14:05:00,165.29,165.32,165.21,165.29,6482.0,165.29,165.32,165.21,165.29,6482.0
2025-05-28 14:10:00,165.28,165.3,165.17,165.19,9844.0,165.28,165.3,165.17,165.19,9844.0
2025-05-28 14:15:00,165.17,165.23,165.12,165.12,6068.0,165.17,165.23,165.12,165.12,6068.0
2025-05-28 14:20:00,165.13,165.23,165.0,165.03,16749.0,165.13,165.23,165.0,165.03,16749.0
2025-05-28 14:25:00,165.05,165.13,165.01,165.12,7410.0,165.05,165.13,165.01,165.12,7410.0
2025-05-28 14:30:00,165.14,165.27,165.13,165.13,7498.0,165.14,165.27,165.13,165.13,7498.0
2025-05-28 14:35:00,165.17,165.35,165.15,165.24,7545.0,165.17,165.35,165.15,165.24,7545.0
2025-05-28 14:40:00,165.3,165.3,165.09,165.14,11232.0,165.3,165.3,165.09,165.14,11232.0
2025-05-28 14:45:00,165.16,165.2,165.11,165.18,6070.0,165.16,165.2,165.11,165.18,6070.0
2025-05-28 14:50:00,165.17,165.17,164.52,164.69,20044.0,165.17,165.17,164.52,164.69,20044.0
2025-05-28 14:55:00,164.69,165.18,164.69,165.18,13906.0,164.69,165.18,164.69,165.18,13906.0
2025-05-28 15:00:00,165.15,165.3,165.14,165.28,10338.0,165.15,165.3,165.14,165.28,10338.0
2025-05-28 15:05:00,165.32,165.44,165.3,165.31,5434.0,165.32,165.44,165.3,165.31,5434.0
2025-05-28 15:10:00,165.37,165.44,165.17,165.22,10036.0,165.37,165.44,165.17,165.22,10036.0
2025-05-28 15:15:00,165.25,165.4,165.12,165.38,10124.0,165.25,165.4,165.12,165.38,10124.0
2025-05-28 15:20:00,165.39,165.42,165.27,165.37,8418.0,165.39,165.42,165.27,165.37,8418.0
2025-05-28 15:25:00,165.4,165.48,165.37,165.44,9287.0,165.4,165.48,165.37,165.44,9287.0
2025-05-28 15:30:00,165.45,165.48,165.34,165.35,18301.0,165.45,165.48,165.34,165.35,18301.0
2025-05-28 15:35:00,165.35,165.38,165.22,165.3,25470.0,165.35,165.38,165.22,165.3,25470.0
2025-05-28 15:40:00,165.25,165.42,165.21,165.37,15167.0,165.25,165.42,165.21,165.37,15167.0
2025-05-28 15:45:00,165.36,165.43,165.31,165.36,14019.0,165.36,165.43,165.31,165.36,14019.0
2025-05-28 15:50:00,165.33,165.33,165.05,165.11,28705.0,165.33,165.33,165.05,165.11,28705.0
2025-05-28 15:55:00,165.08,165.41,165.0,165.4,114578.0,165.08,165.41,165.0,165.4,114578.0
2025-05-29 09:30:00,165.92,166.06,165.11,165.81,26915.0,165.92,166.06,165.11,165.81,26915.0
2025-05-29 09:35:00,165.81,166.76,165.69,166.75,6194.0,165.81,166.76,165.69,166.75,6194.0
2025-05-29 09:40:00,166.71,167.36,166.7,167.06,19131.0,166.71,167.36,166.7,167.06,19131.0
2025-05-29 09:45:00,167.08,167.34,166.96,167.19,25929.0,167.08,167.34,166.96,167.19,25929.0
2025-05-29 09:50:00,167.18,167.76,167.07,167.76,13228.0,167.18,167.76,167.07,167.76,13228.0
2025-05-29 09:55:00,167.79,167.79,167.26,167.31,12389.0,167.79,167.79,167.26,167.31,12389.0
2025-05-29 10:00:00,167.27,167.59,167.12,167.42,26770.0,167.27,167.59,167.12,167.42,26770.0
2025-05-29 10:05:00,167.39,167.45,166.95,167.06,13827.0,167.39,167.45,166.95,167.06,13827.0
2025-05-29 10:10:00,167.0,167.06,166.79,167.01,24178.0,167.0,167.06,166.79,167.01,24178.0
2025-05-29 10:15:00,167.0,167.09,166.77,166.83,35712.0,167.0,167.09,166.77,166.83,35712.0
2025-05-29 10:20:00,166.76,166.83,166.32,166.46,25550.0,166.76,166.83,166.32,166.46,25550.0
2025-05-29 10:25:00,166.52,166.76,166.46,166.65,14095.0,166.52,166.76,166.46,166.65,14095.0
2025-05-29 10:30:00,166.58,166.61,166.31,166.31,27154.0,166.58,166.61,166.31,166.31,27154.0
2025-05-29 10:35:00,166.31,166.62,166.28,166.57,12508.0,166.31,166.62,166.28,166.57,12508.0
2025-05-29 10:40:00,166.51,166.57,166.37,166.43,18170.0,166.51,166.57,166.37,166.43,18170.0
2025-05-29 10:45:00,166.39,166.48,166.29,166.33,29380.0,166.39,166.48,166.29,166.33,29380.0
2025-05-29 10:50:00,166.31,166.58,166.21,166.56,16548.0,166.31,166.58,166.21,166.56,16548.0
2025-05-29 10:55:00,166.47,166.68,166.47,166.6,7533.0,166.47,166.68,166.47,166.6,7533.0
2025-05-29 11:00:00,166.62,166.67,166.43,166.55,16573.0,166.62,166.67,166.43,166.55,16573.0
2025-05-29 11:05:00,166.59,166.76,166.59,166.75,11078.0,166.59,166.76,166.59,166.75,11078.0
2025-05-29 11:10:00,166.7,166.75,166.43,166.44,24216.0,166.7,166.75,166.43,166.44,24216.0
2025-05-29 11:15:00,166.44,166.56,166.34,166.55,15519.0,166.44,166.56,166.34,166.55,15519.0
2025-05-29 11:20:00,166.49,166.69,166.46,166.68,7674.0,166.49,166.69,166.46,166.68,7674.0
2025-05-29 11:25:00,166.65,166.66,166.45,166.66,11865.0,166.65,166.66,166.45,166.66,11865.0
2025-05-29 11:30:00,166.61,166.78,166.32,166.37,24093.0,166.61,166.78,166.32,166.37,24093.0
2025-05-29 11:35:00,166.29,166.41,166.19,166.25,12305.0,166.29,166.41,166.19,166.25,12305.0
2025-05-29 11:40:00,166.25,166.39,166.22,166.31,7347.0,166.25,166.39,166.22,166.31,7347.0
2025-05-29 11:45:00,166.31,166.32,166.08,166.14,10645.0,166.31,166.32,166.08,166.14,10645.0
2025-05-29 11:50:00,166.1,166.35,166.1,166.32,16517.0,166.1,166.35,166.1,166.32,16517.0
2025-05-29 11:55:00,166.25,166.3,165.61,165.63,18454.0,166.25,166.3,165.61,165.63,18454.0
2025-05-29 12:00:00,165.63,165.82,165.48,165.81,7284.0,165.63,165.82,165.48,165.81,7284.0
2025-05-29 12:05:00,165.82,165.91,165.74,165.85,18547.0,165.82,165.91,165.74,165.85,18547.0
2025-05-29 12:10:00,165.85,166.09,165.82,166.01,5603.0,165.85,166.09,165.82,166.01,5603.0
2025-05-29 12:15:00,166.14,166.33,166.08,166.12,11287.0,166.14,166.33,166.08,166.12,11287.0
2025-05-29 12:20:00,166.16,166.17,166.05,166.12,7466.0,166.16,166.17,166.05,166.12,7466.0
2025-05-29 12:25:00,166.12,166.27,166.03,166.25,12778.0,166.12,166.27,166.03,166.25,12778.0
2025-05-29 12:30:00,166.23,166.34,166.17,166.28,3117.0,166.23,166.34,166.17,166.28,3117.0
2025-05-29 12:35:00,166.27,166.34,166.21,166.32,5380.0,166.27,166.34,166.21,166.32,5380.0
2025-05-29 12:40:00,166.34,166.44,166.27,166.36,6758.0,166.34,166.44,166.27,166.36,6758.0
2025-05-29 12:45:00,166.37,166.51,166.19,166.2,15384.0,166.37,166.51,166.19,166.2,15384.0
2025-05-29 12:50:00,166.25,166.26,166.09,166.26,6825.0,166.25,166.26,166.09,166.26,6825.0
2025-05-29 12:55:00,166.21,166.45,166.19,166.45,5311.0,166.21,166.45,166.19,166.45,5311.0
2025-05-29 13:00:00,166.39,166.57,166.38,166.56,4214.0,166.39,166.57,166.38,166.56,4214.0
2025-05-29 13:05:00,166.56,166.56,166.46,166.5,4601.0,166.56,166.56,166.46,166.5,4601.0
2025-05-29 13:10:00,166.48,166.59,166.3,166.34,7484.0,166.48,166.59,166.3,166.34,7484.0
2025-05-29 13:15:00,166.38,166.45,166.3,166.45,36219.0,166.38,166.45,166.3,166.45,36219.0
2025-05-29 13:20:00,166.39,166.52,166.39,166.42,6418.0,166.39,166.52,166.39,166.42,6418.0
2025-05-29 13:25:00,166.42,166.51,166.35,166.47,9712.0,166.42,166.51,166.35,166.47,9712.0
2025-05-29 13:30:00,166.51,166.6,166.47,166.49,10637.0,166.51,166.6,166.47,166.49,10637.0
2025-05-29 13:35:00,166.48,166.48,166.32,166.44,7640.0,166.48,166.48,166.32,166.44,7640.0
2025-05-29 13:40:00,166.4,166.59,166.4,166.49,12969.0,166.4,166.59,166.4,166.49,12969.0
2025-05-29 13:45:00,166.52,166.59,166.46,166.46,8988.0,166.52,166.59,166.46,166.46,8988.0
2025-05-29 13:50:00,166.54,166.56,166.46,166.54,2908.0,166.54,166.56,166.46,166.54,2908.0
2025-05-29 13:55:00,166.54,166.64,166.48,166.5,6131.0,166.54,166.64,166.48,166.5,6131.0
2025-05-29 14:00:00,166.5,166.64,166.5,166.64,4562.0,166.5,166.64,166.5,166.64,4562.0
2025-05-29 14:05:00,166.63,166.7,166.56,166.57,7405.0,166.63,166.7,166.56,166.57,7405.0
2025-05-29 14:10:00,166.57,166.62,166.51,166.58,7043.0,166.57,166.62,166.51,166.58,7043.0
2025-05-29 14:15:00,166.59,166.6,166.46,166.48,12805.0,166.59,166.6,166.46,166.48,12805.0
2025-05-29 14:20:00,166.49,166.53,166.31,166.53,31582.0,166.49,166.53,166.31,166.53,31582.0
2025-05-29 14:25:00,166.49,166.65,166.48,166.62,8066.0,166.49,166.65,166.48,166.62,8066.0
2025-05-29 14:30:00,166.62,166.79,166.61,166.71,7440.0,166.62,166.79,166.61,166.71,7440.0
2025-05-29 14:35:00,166.76,166.86,166.73,166.86,5463.0,166.76,166.86,166.73,166.86,5463.0
2025-05-29 14:40:00,166.86,166.92,166.8,166.87,5578.0,166.86,166.92,166.8,166.87,5578.0
2025-05-29 14:45:00,166.87,166.92,166.83,166.87,5869.0,166.87,166.92,166.83,166.87,5869.0
2025-05-29 14:50:00,166.86,166.91,166.83,166.87,6346.0,166.86,166.91,166.83,166.87,6346.0
2025-05-29 14:55:00,166.86,166.92,166.69,166.72,18022.0,166.86,166.92,166.69,166.72,18022.0
2025-05-29 15:00:00,166.72,167.0,166.72,166.95,9746.0,166.72,167.0,166.72,166.95,9746.0
2025-05-29 15:05:00,166.97,166.98,166.76,166.78,13376.0,166.97,166.98,166.76,166.78,13376.0
2025-05-29 15:10:00,166.84,166.87,166.73,166.76,10740.0,166.84,166.87,166.73,166.76,10740.0
2025-05-29 15:15:00,166.79,166.97,166.72,166.97,13744.0,166.79,166.97,166.72,166.97,13744.0
2025-05-29 15:20:00,166.97,167.04,166.91,166.99,11998.0,166.97,167.04,166.91,166.99,11998.0
2025-05-29 15:25:00,167.0,167.1,166.94,167.06,13940.0,167.0,167.1,166.94,167.06,13940.0
2025-05-29 15:30:00,167.08,167.28,167.08,167.18,27060.0,167.08,167.28,167.08,167.18,27060.0
2025-05-29 15:35:00,167.18,167.21,167.01,167.09,22933.0,167.18,167.21,167.01,167.09,22933.0
2025-05-29 15:40:00,167.09,167.16,166.99,167.11,24657.0,167.09,167.16,166.99,167.11,24657.0
2025-05-29 15:45:00,167.11,167.3,167.01,167.11,31609.0,167.11,167.3,167.01,167.11,31609.0
2025-05-29 15:50:00,167.14,167.44,167.02,167.08,66551.0,167.14,167.44,167.02,167.08,66551.0
2025-05-29 15:55:00,167.05,167.27,166.9,167.17,174413.0,167.05,167.27,166.9,167.17,174413.0
2025-05-30 09:30:00,166.92,167.34,165.34,165.88,38023.0,166.92,167.34,165.34,165.88,38023.0
2025-05-30 09:35:00,165.88,166.88,165.59,166.53,13022.0,165.88,166.88,165.59,166.53,13022.0
2025-05-30 09:40:00,166.38,166.62,166.26,166.47,6893.0,166.38,166.62,166.26,166.47,6893.0
2025-05-30 09:45:00,166.45,167.15,166.44,167.0,28663.0,166.45,167.15,166.44,167.0,28663.0
2025-05-30 09:50:00,166.95,167.36,166.89,167.29,18631.0,166.95,167.36,166.89,167.29,18631.0
2025-05-30 09:55:00,167.31,167.49,166.99,167.09,22657.0,167.31,167.49,166.99,167.09,22657.0
2025-05-30 10:00:00,167.16,167.38,167.06,167.29,12374.0,167.16,167.38,167.06,167.29,12374.0
2025-05-30 10:05:00,167.27,167.79,167.2,167.76,21979.0,167.27,167.79,167.2,167.76,21979.0
2025-05-30 10:10:00,167.76,168.24,167.75,168.17,11610.0,167.76,168.24,167.75,168.17,11610.0
2025-05-30 10:15:00,168.18,168.56,168.16,168.51,11113.0,168.18,168.56,168.16,168.51,11113.0
2025-05-30 10:20:00,168.59,168.59,167.9,167.9,71966.0,168.59,168.59,167.9,167.9,71966.0
2025-05-30 10:25:00,167.96,168.2,167.8,168.05,21935.0,167.96,168.2,167.8,168.05,21935.0
2025-05-30 10:30:00,167.98,168.11,167.81,168.08,17416.0,167.98,168.11,167.81,168.08,17416.0
2025-05-30 10:35:00,168.08,168.17,167.92,168.11,11051.0,168.08,168.17,167.92,168.11,11051.0
2025-05-30 10:40:00,168.18,168.18,167.87,168.03,65581.0,168.18,168.18,167.87,168.03,65581.0
2025-05-30 10:45:00,168.03,168.14,167.91,168.07,21459.0,168.03,168.14,167.91,168.07,21459.0
2025-05-30 10:50:00,168.1,168.17,168.0,168.17,25487.0,168.1,168.17,168.0,168.17,25487.0
2025-05-30 10:55:00,168.15,168.38,168.11,168.19,19812.0,168.15,168.38,168.11,168.19,19812.0
2025-05-30 11:00:00,168.25,168.39,167.96,168.12,19068.0,168.25,168.39,167.96,168.12,19068.0
2025-05-30 11:05:00,168.12,168.35,168.08,168.29,9786.0,168.12,168.35,168.08,168.29,9786.0
2025-05-30 11:10:00,168.25,168.75,168.25,168.72,11558.0,168.25,168.75,168.25,168.72,11558.0
2025-05-30 11:15:00,168.75,168.79,168.42,168.55,20890.0,168.75,168.79,168.42,168.55,20890.0
2025-05-30 11:20:00,168.59,168.91,168.56,168.75,18579.0,168.59,168.91,168.56,168.75,18579.0
2025-05-30 11:25:00,168.8,168.97,168.73,168.78,14770.0,168.8,168.97,168.73,168.78,14770.0
2025-05-30 11:30:00,168.71,168.81,168.65,168.76,36601.0,168.71,168.81,168.65,168.76,36601.0
2025-05-30 11:35:00,168.75,168.81,168.68,168.73,7037.0,168.75,168.81,168.68,168.73,7037.0
2025-05-30 11:40:00,168.69,168.75,168.61,168.68,18642.0,168.69,168.75,168.61,168.68,18642.0
2025-05-30 11:45:00,168.71,168.81,168.54,168.81,18960.0,168.71,168.81,168.54,168.81,18960.0
2025-05-30 11:50:00,168.82,169.04,168.82,169.03,13269.0,168.82,169.04,168.82,169.03,13269.0
2025-05-30 11:55:00,169.03,169.21,169.0,169.21,12627.0,169.03,169.21,169.0,169.21,12627.0
2025-05-30 12:00:00,169.17,169.23,169.04,169.05,14628.0,169.17,169.23,169.04,169.05,14628.0
2025-05-30 12:05:00,169.06,169.38,169.05,169.34,12054.0,169.06,169.38,169.05,169.34,12054.0
2025-05-30 12:10:00,169.34,169.36,169.19,169.22,20381.0,169.34,169.36,169.19,169.22,20381.0
2025-05-30 12:15:00,169.23,169.39,168.96,169.1,31547.0,169.23,169.39,168.96,169.1,31547.0
2025-05-30 12:20:00,169.12,169.3,169.05,169.23,15436.0,169.12,169.3,169.05,169.23,15436.0
2025-05-30 12:25:00,169.32,169.4,168.51,168.56,16706.0,169.32,169.4,168.51,168.56,16706.0
2025-05-30 12:30:00,168.63,168.64,168.35,168.64,8839.0,168.63,168.64,168.35,168.64,8839.0
2025-05-30 12:35:00,168.63,169.03,168.54,169.02,12573.0,168.63,169.03,168.54,169.02,12573.0
2025-05-30 12:40:00,168.98,169.07,168.65,168.7,10508.0,168.98,169.07,168.65,168.7,10508.0
2025-05-30 12:45:00,168.69,168.84,168.64,168.78,18177.0,168.69,168.84,168.64,168.78,18177.0
2025-05-30 12:50:00,168.83,168.95,168.76,168.77,8216.0,168.83,168.95,168.76,168.77,8216.0
2025-05-30 12:55:00,168.83,168.92,168.78,168.84,10715.0,168.83,168.92,168.78,168.84,10715.0
2025-05-30 13:00:00,168.84,168.93,168.69,168.93,13487.0,168.84,168.93,168.69,168.93,13487.0
2025-05-30 13:05:00,168.93,169.12,168.93,169.05,11937.0,168.93,169.12,168.93,169.05,11937.0
2025-05-30 13:10:00,169.06,169.12,168.92,169.11,8303.0,169.06,169.12,168.92,169.11,8303.0
2025-05-30 13:15:00,169.12,169.26,169.07,169.26,16857.0,169.12,169.26,169.07,169.26,16857.0
2025-05-30 13:20:00,169.11,169.3,168.99,169.18,7414.0,169.11,169.3,168.99,169.18,7414.0
2025-05-30 13:25:00,169.16,169.18,168.8,168.88,8319.0,169.16,169.18,168.8,168.88,8319.0
2025-05-30 13:30:00,168.88,169.03,168.86,168.97,8171.0,168.88,169.03,168.86,168.97,8171.0
2025-05-30 13:35:00,168.97,169.08,168.92,169.0,9270.0,168.97,169.08,168.92,169.0,9270.0
2025-05-30 13:40:00,168.97,169.07,168.78,168.78,8978.0,168.97,169.07,168.78,168.78,8978.0
2025-05-30 13:45:00,168.78,168.81,168.66,168.74,17312.0,168.78,168.81,168.66,168.74,17312.0
2025-05-30 13:50:00,168.74,168.99,168.74,168.92,5984.0,168.74,168.99,168.74,168.92,5984.0
2025-05-30 13:55:00,168.92,168.99,168.78,168.82,8544.0,168.92,168.99,168.78,168.82,8544.0
2025-05-30 14:00:00,168.86,169.12,168.85,169.11,34146.0,168.86,169.12,168.85,169.11,34146.0
2025-05-30 14:05:00,169.09,169.37,169.07,169.33,12528.0,169.09,169.37,169.07,169.33,12528.0
2025-05-30 14:10:00,169.33,169.49,169.32,169.38,10076.0,169.33,169.49,169.32,169.38,10076.0
2025-05-30 14:15:00,169.38,169.44,169.2,169.43,14821.0,169.38,169.44,169.2,169.43,14821.0
2025-05-30 14:20:00,169.45,169.45,169.24,169.4,5757.0,169.45,169.45,169.24,169.4,5757.0
2025-05-30 14:25:00,169.42,169.57,169.36,169.53,9017.0,169.42,169.57,169.36,169.53,9017.0
2025-05-30 14:30:00,169.42,169.46,169.29,169.31,12943.0,169.42,169.46,169.29,169.31,12943.0
2025-05-30 14:35:00,169.31,169.64,169.28,169.64,20601.0,169.31,169.64,169.28,169.64,20601.0
2025-05-30 14:40:00,169.59,169.65,169.12,169.13,42754.0,169.59,169.65,169.12,169.13,42754.0
2025-05-30 14:45:00,169.12,169.45,169.11,169.45,10069.0,169.12,169.45,169.11,169.45,10069.0
2025-05-30 14:50:00,169.41,169.51,169.29,169.39,16260.0,169.41,169.51,169.29,169.39,16260.0
2025-05-30 14:55:00,169.4,169.4,169.1,169.1,7786.0,169.4,169.4,169.1,169.1,7786.0
2025-05-30 15:00:00,169.14,169.39,169.11,169.31,15499.0,169.14,169.39,169.11,169.31,15499.0
2025-05-30 15:05:00,169.39,169.42,169.24,169.28,12363.0,169.39,169.42,169.24,169.28,12363.0
2025-05-30 15:10:00,169.23,169.41,169.2,169.41,6847.0,169.23,169.41,169.2,169.41,6847.0
2025-05-30 15:15:00,169.42,169.59,169.34,169.59,13460.0,169.42,169.59,169.34,169.59,13460.0
2025-05-30 15:20:00,169.6,169.64,169.49,169.64,17722.0,169.6,169.64,169.49,169.64,17722.0
2025-05-30 15:25:00,169.67,169.79,169.64,169.76,18363.0,169.67,169.79,169.64,169.76,18363.0
2025-05-30 15:30:00,169.75,169.75,169.39,169.65,20282.0,169.75,169.75,169.39,169.65,20282.0
2025-05-30 15:35:00,169.62,169.73,169.47,169.47,28846.0,169.62,169.73,169.47,169.47,28846.0
2025-05-30 15:40:00,169.47,169.51,169.21,169.32,43340.0,169.47,169.51,169.21,169.32,43340.0
2025-05-30 15:45:00,169.38,169.41,169.16,169.28,33143.0,169.38,169.41,169.16,169.28,33143.0
2025-05-30 15:50:00,169.33,169.57,169.04,169.07,87507.0,169.33,169.57,169.04,169.07,87507.0
2025-05-30 15:55:00,169.1,169.3,168.58,168.62,267459.0,169.1,169.3,168.58,168.62,267459.0
2025-06-02 09:30:00,167.82,168.47,167.0,167.12,60759.0,167.82,168.47,167.0,167.12,60759.0
2025-06-02 09:35:00,167.12,167.6,167.0,167.59,23677.0,167.12,167.6,167.0,167.59,23677.0
2025-06-02 09:40:00,167.47,168.33,167.47,168.07,22123.0,167.47,168.33,167.47,168.07,22123.0
2025-06-02 09:45:00,168.18,168.18,166.6,166.78,17008.0,168.18,168.18,166.6,166.78,17008.0
2025-06-02 09:50:00,166.69,166.97,166.26,166.91,14385.0,166.69,166.97,166.26,166.91,14385.0
2025-06-02 09:55:00,166.82,166.85,166.56,166.76,18914.0,166.82,166.85,166.56,166.76,18914.0
2025-06-02 10:00:00,166.68,167.19,166.58,167.19,29112.0,166.68,167.19,166.58,167.19,29112.0
2025-06-02 10:05:00,167.25,167.4,167.15,167.23,18294.0,167.25,167.4,167.15,167.23,18294.0
2025-06-02 10:10:00,167.28,167.42,167.16,167.36,9102.0,167.28,167.42,167.16,167.36,9102.0
2025-06-02 10:15:00,167.37,167.82,167.29,167.64,52372.0,167.37,167.82,167.29,167.64,52372.0
2025-06-02 10:20:00,167.65,168.01,167.65,167.77,8031.0,167.65,168.01,167.65,167.77,8031.0
2025-06-02 10:25:00,167.77,168.02,167.75,168.01,9459.0,167.77,168.02,167.75,168.01,9459.0
2025-06-02 10:30:00,168.0,168.43,167.99,168.43,14055.0,168.0,168.43,167.99,168.43,14055.0
2025-06-02 10:35:00,168.49,168.58,168.23,168.49,44520.0,168.49,168.58,168.23,168.49,44520.0
2025-06-02 10:40:00,168.49,168.68,168.47,168.56,36752.0,168.49,168.68,168.47,168.56,36752.0
2025-06-02 10:45:00,168.63,168.73,168.52,168.71,9996.0,168.63,168.73,168.52,168.71,9996.0
2025-06-02 10:50:00,168.68,168.83,168.57,168.6,12428.0,168.68,168.83,168.57,168.6,12428.0
2025-06-02 10:55:00,168.54,168.68,168.41,168.52,7177.0,168.54,168.68,168.41,168.52,7177.0
2025-06-02 11:00:00,168.52,168.58,168.17,168.27,7992.0,168.52,168.58,168.17,168.27,7992.0
2025-06-02 11:05:00,168.27,168.54,168.27,168.49,6900.0,168.27,168.54,168.27,168.49,6900.0
2025-06-02 11:10:00,168.5,168.5,168.11,168.11,9002.0,168.5,168.5,168.11,168.11,9002.0
2025-06-02 11:15:00,168.2,168.61,168.12,168.59,13211.0,168.2,168.61,168.12,168.59,13211.0
2025-06-02 11:20:00,168.52,168.7,168.52,168.57,8800.0,168.52,168.7,168.52,168.57,8800.0
2025-06-02 11:25:00,168.63,168.63,168.35,168.53,23521.0,168.63,168.63,168.35,168.53,23521.0
2025-06-02 11:30:00,168.52,168.53,168.3,168.46,9974.0,168.52,168.53,168.3,168.46,9974.0
2025-06-02 11:35:00,168.41,168.45,168.04,168.15,10002.0,168.41,168.45,168.04,168.15,10002.0
2025-06-02 11:40:00,168.04,168.35,168.0,168.16,19938.0,168.04,168.35,168.0,168.16,19938.0
2025-06-02 11:45:00,168.16,168.29,168.11,168.24,9624.0,168.16,168.29,168.11,168.24,9624.0
2025-06-02 11:50:00,168.25,168.46,168.2,168.45,17609.0,168.25,168.46,168.2,168.45,17609.0
2025-06-02 11:55:00,168.47,168.51,168.32,168.39,2844.0,168.47,168.51,168.32,168.39,2844.0
2025-06-02 12:00:00,168.39,168.52,168.23,168.46,10960.0,168.39,168.52,168.23,168.46,10960.0
2025-06-02 12:05:00,168.46,168.64,168.45,168.55,7246.0,168.46,168.64,168.45,168.55,7246.0
2025-06-02 12:10:00,168.57,168.58,168.19,168.25,3907.0,168.57,168.58,168.19,168.25,3907.0
2025-06-02 12:15:00,168.27,168.27,168.1,168.24,7979.0,168.27,168.27,168.1,168.24,7979.0
2025-06-02 12:20:00,168.18,168.21,167.99,168.09,15900.0,168.18,168.21,167.99,168.09,15900.0
2025-06-02 12:25:00,168.06,168.12,167.78,167.87,18507.0,168.06,168.12,167.78,167.87,18507.0
2025-06-02 12:30:00,167.93,168.26,167.93,168.26,10316.0,167.93,168.26,167.93,168.26,10316.0
2025-06-02 12:35:00,168.21,168.26,168.09,168.09,6888.0,168.21,168.26,168.09,168.09,6888.0
2025-06-02 12:40:00,168.12,168.28,168.01,168.19,7043.0,168.12,168.28,168.01,168.19,7043.0
2025-06-02 12:45:00,168.12,168.41,168.12,168.3,11856.0,168.12,168.41,168.12,168.3,11856.0
2025-06-02 12:50:00,168.28,168.47,168.25,168.47,5900.0,168.28,168.47,168.25,168.47,5900.0
2025-06-02 12:55:00,168.45,168.47,168.39,168.47,1963.0,168.45,168.47,168.39,168.47,1963.0
2025-06-02 13:00:00,168.46,168.55,168.34,168.34,4574.0,168.46,168.55,168.34,168.34,4574.0
2025-06-02 13:05:00,168.37,168.54,168.24,168.54,14163.0,168.37,168.54,168.24,168.54,14163.0
2025-06-02 13:10:00,168.53,168.56,168.3,168.3,4131.0,168.53,168.56,168.3,168.3,4131.0
2025-06-02 13:15:00,168.29,168.51,168.29,168.31,7831.0,168.29,168.51,168.29,168.31,7831.0
2025-06-02 13:20:00,168.31,168.33,168.15,168.25,3989.0,168.31,168.33,168.15,168.25,3989.0
2025-06-02 13:25:00,168.25,168.34,168.09,168.09,11193.0,168.25,168.34,168.09,168.09,11193.0
2025-06-02 13:30:00,168.15,168.35,168.13,168.22,9905.0,168.15,168.35,168.13,168.22,9905.0
2025-06-02 13:35:00,168.22,168.26,168.12,168.17,2921.0,168.22,168.26,168.12,168.17,2921.0
2025-06-02 13:40:00,168.18,168.28,168.17,168.19,5504.0,168.18,168.28,168.17,168.19,5504.0
2025-06-02 13:45:00,168.19,168.2,168.1,168.2,4479.0,168.19,168.2,168.1,168.2,4479.0
2025-06-02 13:50:00,168.19,168.19,168.06,168.09,9550.0,168.19,168.19,168.06,168.09,9550.0
2025-06-02 13:55:00,168.09,168.44,168.09,168.38,20786.0,168.09,168.44,168.09,168.38,20786.0
2025-06-02 14:00:00,168.38,168.61,168.25,168.61,16736.0,168.38,168.61,168.25,168.61,16736.0
2025-06-02 14:05:00,168.54,168.69,168.5,168.55,6930.0,168.54,168.69,168.5,168.55,6930.0
2025-06-02 14:10:00,168.55,168.61,168.5,168.5,6975.0,168.55,168.61,168.5,168.5,6975.0
2025-06-02 14:15:00,168.54,168.71,168.54,168.58,11054.0,168.54,168.71,168.54,168.58,11054.0
2025-06-02 14:20:00,168.55,168.86,168.55,168.69,11250.0,168.55,168.86,168.55,168.69,11250.0
2025-06-02 14:25:00,168.68,168.75,168.58,168.63,9069.0,168.68,168.75,168.58,168.63,9069.0
2025-06-02 14:30:00,168.67,168.86,168.67,168.73,4647.0,168.67,168.86,168.67,168.73,4647.0
2025-06-02 14:35:00,168.72,168.73,168.59,168.67,7002.0,168.72,168.73,168.59,168.67,7002.0
2025-06-02 14:40:00,168.66,168.77,168.6,168.72,6762.0,168.66,168.77,168.6,168.72,6762.0
2025-06-02 14:45:00,168.72,168.77,168.64,168.76,5765.0,168.72,168.77,168.64,168.76,5765.0
2025-06-02 14:50:00,168.72,168.82,168.64,168.71,11797.0,168.72,168.82,168.64,168.71,11797.0
2025-06-02 14:55:00,168.73,168.92,168.71,168.86,9715.0,168.73,168.92,168.71,168.86,9715.0
2025-06-02 15:00:00,168.89,168.97,168.88,168.92,5815.0,168.89,168.97,168.88,168.92,5815.0
2025-06-02 15:05:00,168.97,169.01,168.85,168.95,6652.0,168.97,169.01,168.85,168.95,6652.0
2025-06-02 15:10:00,168.95,168.99,168.85,168.85,3966.0,168.95,168.99,168.85,168.85,3966.0
2025-06-02 15:15:00,168.87,168.98,168.84,168.94,9498.0,168.87,168.98,168.84,168.94,9498.0
2025-06-02 15:20:00,168.94,169.15,168.81,169.11,14453.0,168.94,169.15,168.81,169.11,14453.0
2025-06-02 15:25:00,169.09,169.15,169.05,169.11,8504.0,169.09,169.15,169.05,169.11,8504.0
2025-06-02 15:30:00,169.09,169.11,168.9,168.98,11507.0,169.09,169.11,168.9,168.98,11507.0
2025-06-02 15:35:00,168.97,169.11,168.96,169.05,13468.0,168.97,169.11,168.96,169.05,13468.0
2025-06-02 15:40:00,169.03,169.2,169.02,169.18,17485.0,169.03,169.2,169.02,169.18,17485.0
2025-06-02 15:45:00,169.15,169.21,169.04,169.04,27828.0,169.15,169.21,169.04,169.04,27828.0
2025-06-02 15:50:00,169.06,169.28,168.99,169.25,41615.0,169.06,169.28,168.99,169.25,41615.0
2025-06-02 15:55:00,169.28,169.48,169.22,169.47,103092.0,169.28,169.48,169.22,169.47,103092.0
2025-06-03 09:30:00,169.09,169.57,168.64,169.14,61462.0,169.09,169.57,168.64,169.14,61462.0
2025-06-03 09:35:00,169.47,170.46,169.43,170.46,21915.0,169.47,170.46,169.43,170.46,21915.0
2025-06-03 09:40:00,170.54,171.23,170.53,171.03,35901.0,170.54,171.23,170.53,171.03,35901.0
2025-06-03 09:45:00,171.06,172.23,170.92,171.96,35332.0,171.06,172.23,170.92,171.96,35332.0
2025-06-03 09:50:00,171.96,172.1,171.12,171.31,19459.0,171.96,172.1,171.12,171.31,19459.0
2025-06-03 09:55:00,171.39,171.7,170.97,171.01,38684.0,171.39,171.7,170.97,171.01,38684.0
2025-06-03 10:00:00,171.08,171.2,170.85,170.93,39001.0,171.08,171.2,170.85,170.93,39001.0
2025-06-03 10:05:00,170.86,170.96,170.29,170.53,33386.0,170.86,170.96,170.29,170.53,33386.0
2025-06-03 10:10:00,170.6,170.74,170.14,170.7,40744.0,170.6,170.74,170.14,170.7,40744.0
2025-06-03 10:15:00,170.64,170.92,170.55,170.62,19171.0,170.64,170.92,170.55,170.62,19171.0
2025-06-03 10:20:00,170.62,170.99,170.61,170.89,12203.0,170.62,170.99,170.61,170.89,12203.0
2025-06-03 10:25:00,170.89,171.0,170.67,170.99,22027.0,170.89,171.0,170.67,170.99,22027.0
2025-06-03 10:30:00,170.93,171.04,170.55,170.65,17252.0,170.93,171.04,170.55,170.65,17252.0
2025-06-03 10:35:00,170.65,170.96,170.57,170.83,13683.0,170.65,170.96,170.57,170.83,13683.0
2025-06-03 10:40:00,170.83,170.97,170.75,170.75,23113.0,170.83,170.97,170.75,170.75,23113.0
2025-06-03 10:45:00,170.76,170.76,170.44,170.47,10194.0,170.76,170.76,170.44,170.47,10194.0
2025-06-03 10:50:00,170.47,170.55,170.31,170.47,13247.0,170.47,170.55,170.31,170.47,13247.0
2025-06-03 10:55:00,170.49,170.95,170.49,170.86,7422.0,170.49,170.95,170.49,170.86,7422.0
2025-06-03 11:00:00,170.84,171.04,170.73,171.03,11305.0,170.84,171.04,170.73,171.03,11305.0
2025-06-03 11:05:00,171.09,171.32,171.09,171.29,10493.0,171.09,171.32,171.09,171.29,10493.0
2025-06-03 11:10:00,171.36,171.68,171.3,171.38,18817.0,171.36,171.68,171.3,171.38,18817.0
2025-06-03 11:15:00,171.38,171.48,171.11,171.22,23268.0,171.38,171.48,171.11,171.22,23268.0
2025-06-03 11:20:00,171.27,171.39,171.2,171.3,24041.0,171.27,171.39,171.2,171.3,24041.0
2025-06-03 11:25:00,171.26,171.55,171.21,171.53,13832.0,171.26,171.55,171.21,171.53,13832.0
2025-06-03 11:30:00,171.58,171.59,170.95,171.16,24911.0,171.58,171.59,170.95,171.16,24911.0
2025-06-03 11:35:00,171.17,171.64,171.17,171.41,23607.0,171.17,171.64,171.17,171.41,23607.0
2025-06-03 11:40:00,171.31,171.32,171.02,171.19,37835.0,171.31,171.32,171.02,171.19,37835.0
2025-06-03 11:45:00,171.26,171.57,171.21,171.44,5810.0,171.26,171.57,171.21,171.44,5810.0
2025-06-03 11:50:00,171.5,171.52,171.03,171.19,35771.0,171.5,171.52,171.03,171.19,35771.0
2025-06-03 11:55:00,171.16,171.28,171.13,171.19,25528.0,171.16,171.28,171.13,171.19,25528.0
2025-06-03 12:00:00,171.25,171.36,171.15,171.3,5199.0,171.25,171.36,171.15,171.3,5199.0
2025-06-03 12:05:00,171.25,171.25,170.73,170.8,26524.0,171.25,171.25,170.73,170.8,26524.0
2025-06-03 12:10:00,170.8,170.91,170.72,170.75,5303.0,170.8,170.91,170.72,170.75,5303.0
2025-06-03 12:15:00,170.75,170.94,170.58,170.92,12203.0,170.75,170.94,170.58,170.92,12203.0
2025-06-03 12:20:00,170.87,170.88,170.66,170.78,6144.0,170.87,170.88,170.66,170.78,6144.0
2025-06-03 12:25:00,170.73,170.82,170.67,170.68,4397.0,170.73,170.82,170.67,170.68,4397.0
2025-06-03 12:30:00,170.71,170.82,170.67,170.72,4841.0,170.71,170.82,170.67,170.72,4841.0
2025-06-03 12:35:00,170.72,170.85,170.71,170.84,3205.0,170.72,170.85,170.71,170.84,3205.0
2025-06-03 12:40:00,170.84,170.93,170.83,170.89,4087.0,170.84,170.93,170.83,170.89,4087.0
2025-06-03 12:45:00,170.92,170.95,170.83,170.93,5014.0,170.92,170.95,170.83,170.93,5014.0
2025-06-03 12:50:00,170.93,171.21,170.88,171.21,13400.0,170.93,171.21,170.88,171.21,13400.0
2025-06-03 12:55:00,171.22,171.31,171.2,171.28,9804.0,171.22,171.31,171.2,171.28,9804.0
2025-06-03 13:00:00,171.25,171.46,171.24,171.46,9554.0,171.25,171.46,171.24,171.46,9554.0
2025-06-03 13:05:00,171.43,171.65,171.43,171.59,5445.0,171.43,171.65,171.43,171.59,5445.0
2025-06-03 13:10:00,171.64,171.7,171.57,171.61,2613.0,171.64,171.7,171.57,171.61,2613.0
2025-06-03 13:15:00,171.65,171.72,171.6,171.6,8902.0,171.65,171.72,171.6,171.6,8902.0
2025-06-03 13:20:00,171.57,171.6,171.39,171.5,4263.0,171.57,171.6,171.39,171.5,4263.0
2025-06-03 13:25:00,171.48,171.48,171.27,171.3,4438.0,171.48,171.48,171.27,171.3,4438.0
2025-06-03 13:30:00,171.34,171.65,171.34,171.63,8979.0,171.34,171.65,171.34,171.63,8979.0
2025-06-03 13:35:00,171.62,171.63,171.41,171.47,7038.0,171.62,171.63,171.41,171.47,7038.0
2025-06-03 13:40:00,171.42,171.54,171.36,171.54,3569.0,171.42,171.54,171.36,171.54,3569.0
2025-06-03 13:45:00,171.49,171.53,171.42,171.42,4772.0,171.49,171.53,171.42,171.42,4772.0
2025-06-03 13:50:00,171.42,171.45,171.29,171.32,7979.0,171.42,171.45,171.29,171.32,7979.0
2025-06-03 13:55:00,171.4,171.47,171.37,171.47,7795.0,171.4,171.47,171.37,171.47,7795.0
2025-06-03 14:00:00,171.45,171.47,171.04,171.19,8092.0,171.45,171.47,171.04,171.19,8092.0
2025-06-03 14:05:00,171.29,171.36,171.17,171.21,6363.0,171.29,171.36,171.17,171.21,6363.0
2025-06-03 14:10:00,171.16,171.23,171.13,171.21,4131.0,171.16,171.23,171.13,171.21,4131.0
2025-06-03 14:15:00,171.18,171.27,171.06,171.27,5593.0,171.18,171.27,171.06,171.27,5593.0
2025-06-03 14:20:00,171.29,171.36,171.26,171.28,3322.0,171.29,171.36,171.26,171.28,3322.0
2025-06-03 14:25:00,171.33,171.39,171.28,171.34,2891.0,171.33,171.39,171.28,171.34,2891.0
2025-06-03 14:30:00,171.3,171.56,171.3,171.56,8405.0,171.3,171.56,171.3,171.56,8405.0
2025-06-03 14:35:00,171.53,171.61,171.49,171.56,5523.0,171.53,171.61,171.49,171.56,5523.0
2025-06-03 14:40:00,171.51,171.7,171.51,171.7,12903.0,171.51,171.7,171.51,171.7,12903.0
2025-06-03 14:45:00,171.7,171.75,171.61,171.68,10443.0,171.7,171.75,171.61,171.68,10443.0
2025-06-03 14:50:00,171.68,171.68,171.48,171.5,8197.0,171.68,171.68,171.48,171.5,8197.0
2025-06-03 14:55:00,171.55,171.55,171.38,171.44,11844.0,171.55,171.55,171.38,171.44,11844.0
2025-06-03 15:00:00,171.45,171.45,171.34,171.34,10046.0,171.45,171.45,171.34,171.34,10046.0
2025-06-03 15:05:00,171.34,171.36,171.15,171.22,8891.0,171.34,171.36,171.15,171.22,8891.0
2025-06-03 15:10:00,171.18,171.32,171.12,171.26,15120.0,171.18,171.32,171.12,171.26,15120.0
2025-06-03 15:15:00,171.25,171.29,171.11,171.15,11038.0,171.25,171.29,171.11,171.15,11038.0
2025-06-03 15:20:00,171.15,171.19,171.0,171.02,13042.0,171.15,171.19,171.0,171.02,13042.0
2025-06-03 15:25:00,171.07,171.1,170.95,171.06,11549.0,171.07,171.1,170.95,171.06,11549.0
2025-06-03 15:30:00,171.03,171.21,170.97,171.02,15493.0,171.03,171.21,170.97,171.02,15493.0
2025-06-03 15:35:00,170.97,171.08,170.93,170.96,14364.0,170.97,171.08,170.93,170.96,14364.0
2025-06-03 15:40:00,170.95,170.95,170.68,170.75,19929.0,170.95,170.95,170.68,170.75,19929.0
2025-06-03 15:45:00,170.81,170.83,170.65,170.65,22569.0,170.81,170.83,170.65,170.65,22569.0
2025-06-03 15:50:00,170.65,170.69,170.51,170.59,49383.0,170.65,170.69,170.51,170.59,49383.0
2025-06-03 15:55:00,170.63,170.66,170.25,170.3,231997.0,170.63,170.66,170.25,170.3,231997.0
2025-06-04 09:30:00,170.75,171.26,170.67,170.93,34346.0,170.75,171.26,170.67,170.93,34346.0
2025-06-04 09:35:00,170.84,171.04,170.59,170.63,13480.0,170.84,171.04,170.59,170.63,13480.0
2025-06-04 09:40:00,170.64,170.64,169.84,169.88,14465.0,170.64,170.64,169.84,169.88,14465.0
2025-06-04 09:45:00,169.96,170.43,169.82,170.08,14268.0,169.96,170.43,169.82,170.08,14268.0
2025-06-04 09:50:00,170.02,170.23,169.9,170.03,11176.0,170.02,170.23,169.9,170.03,11176.0
2025-06-04 09:55:00,170.09,170.09,169.62,169.82,10782.0,170.09,170.09,169.62,169.82,10782.0
2025-06-04 10:00:00,169.76,170.0,169.54,169.73,24881.0,169.76,170.0,169.54,169.73,24881.0
2025-06-04 10:05:00,169.75,169.76,169.29,169.71,12330.0,169.75,169.76,169.29,169.71,12330.0
2025-06-04 10:10:00,169.62,169.99,169.54,169.99,8826.0,169.62,169.99,169.54,169.99,8826.0
2025-06-04 10:15:00,170.0,170.22,169.87,169.97,12785.0,170.0,170.22,169.87,169.97,12785.0
2025-06-04 10:20:00,170.05,170.47,169.98,170.36,21077.0,170.05,170.47,169.98,170.36,21077.0
2025-06-04 10:25:00,170.31,170.68,170.3,170.49,16449.0,170.31,170.68,170.3,170.49,16449.0
2025-06-04 10:30:00,170.58,170.7,170.47,170.47,4732.0,170.58,170.7,170.47,170.47,4732.0
2025-06-04 10:35:00,170.47,170.52,170.18,170.3,5710.0,170.47,170.52,170.18,170.3,5710.0
2025-06-04 10:40:00,170.34,170.42,170.16,170.27,3459.0,170.34,170.42,170.16,170.27,3459.0
2025-06-04 10:45:00,170.27,170.73,170.21,170.72,5861.0,170.27,170.73,170.21,170.72,5861.0
2025-06-04 10:50:00,170.68,170.68,170.34,170.44,9224.0,170.68,170.68,170.34,170.44,9224.0
2025-06-04 10:55:00,170.42,170.65,170.31,170.65,7452.0,170.42,170.65,170.31,170.65,7452.0
2025-06-04 11:00:00,170.65,170.85,170.46,170.67,15401.0,170.65,170.85,170.46,170.67,15401.0
2025-06-04 11:05:00,170.61,170.8,170.54,170.74,5384.0,170.61,170.8,170.54,170.74,5384.0
2025-06-04 11:10:00,170.68,170.69,170.01,170.15,87705.0,170.68,170.69,170.01,170.15,87705.0
2025-06-04 11:15:00,170.16,170.3,170.13,170.13,5168.0,170.16,170.3,170.13,170.13,5168.0
2025-06-04 11:20:00,170.12,170.17,169.55,169.85,18326.0,170.12,170.17,169.55,169.85,18326.0
2025-06-04 11:25:00,169.87,170.1,169.82,169.85,6470.0,169.87,170.1,169.82,169.85,6470.0
2025-06-04 11:30:00,169.84,170.03,169.74,170.03,6591.0,169.84,170.03,169.74,170.03,6591.0
2025-06-04 11:35:00,170.04,170.07,169.75,169.75,7232.0,170.04,170.07,169.75,169.75,7232.0
2025-06-04 11:40:00,169.78,169.94,169.7,169.73,5494.0,169.78,169.94,169.7,169.73,5494.0
2025-06-04 11:45:00,169.9,169.98,169.79,169.95,5318.0,169.9,169.98,169.79,169.95,5318.0
2025-06-04 11:50:00,170.0,170.0,169.81,169.84,4355.0,170.0,170.0,169.81,169.84,4355.0
2025-06-04 11:55:00,169.93,169.97,169.78,169.87,6172.0,169.93,169.97,169.78,169.87,6172.0
2025-06-04 12:00:00,169.87,169.96,169.73,169.9,5918.0,169.87,169.96,169.73,169.9,5918.0
2025-06-04 12:05:00,169.98,170.07,169.83,170.06,9826.0,169.98,170.07,169.83,170.06,9826.0
2025-06-04 12:10:00,170.02,170.2,169.93,169.97,7787.0,170.02,170.2,169.93,169.97,7787.0
2025-06-04 12:15:00,169.88,170.03,169.87,170.03,3476.0,169.88,170.03,169.87,170.03,3476.0
2025-06-04 12:20:00,169.95,170.0,169.81,169.85,6670.0,169.95,170.0,169.81,169.85,6670.0
2025-06-04 12:25:00,169.92,170.0,169.8,169.92,9542.0,169.92,170.0,169.8,169.92,9542.0
2025-06-04 12:30:00,169.85,170.02,169.85,169.97,6359.0,169.85,170.02,169.85,169.97,6359.0
2025-06-04 12:35:00,169.91,170.02,169.89,169.89,5215.0,169.91,170.02,169.89,169.89,5215.0
2025-06-04 12:40:00,169.85,169.94,169.74,169.86,4914.0,169.85,169.94,169.74,169.86,4914.0
2025-06-04 12:45:00,169.88,170.0,169.86,169.97,13121.0,169.88,170.0,169.86,169.97,13121.0
2025-06-04 12:50:00,170.0,170.02,169.86,169.86,4230.0,170.0,170.02,169.86,169.86,4230.0
2025-06-04 12:55:00,169.84,170.02,169.84,169.93,9294.0,169.84,170.02,169.84,169.93,9294.0
2025-06-04 13:00:00,169.89,169.99,169.88,169.88,6030.0,169.89,169.99,169.88,169.88,6030.0
2025-06-04 13:05:00,169.91,169.96,169.74,169.87,9811.0,169.91,169.96,169.74,169.87,9811.0
2025-06-04 13:10:00,169.92,169.93,169.84,169.86,14317.0,169.92,169.93,169.84,169.86,14317.0
2025-06-04 13:15:00,169.89,169.92,169.74,169.77,12663.0,169.89,169.92,169.74,169.77,12663.0
2025-06-04 13:20:00,169.77,169.81,169.67,169.67,6058.0,169.77,169.81,169.67,169.67,6058.0
2025-06-04 13:25:00,169.66,169.69,169.45,169.69,7474.0,169.66,169.69,169.45,169.69,7474.0
2025-06-04 13:30:00,169.65,169.8,169.65,169.78,8470.0,169.65,169.8,169.65,169.78,8470.0
2025-06-04 13:35:00,169.84,169.93,169.64,169.64,7118.0,169.84,169.93,169.64,169.64,7118.0
2025-06-04 13:40:00,169.6,169.61,169.38,169.41,6240.0,169.6,169.61,169.38,169.41,6240.0
2025-06-04 13:45:00,169.41,169.64,169.38,169.59,6116.0,169.41,169.64,169.38,169.59,6116.0
2025-06-04 13:50:00,169.59,169.68,169.51,169.59,6658.0,169.59,169.68,169.51,169.59,6658.0
2025-06-04 13:55:00,169.55,169.55,169.35,169.36,4901.0,169.55,169.55,169.35,169.36,4901.0
2025-06-04 14:00:00,169.36,169.36,169.06,169.16,8248.0,169.36,169.36,169.06,169.16,8248.0
2025-06-04 14:05:00,169.18,169.2,168.99,169.03,6311.0,169.18,169.2,168.99,169.03,6311.0
2025-06-04 14:10:00,169.03,169.1,168.97,169.08,5968.0,169.03,169.1,168.97,169.08,5968.0
2025-06-04 14:15:00,169.04,169.15,169.03,169.13,11214.0,169.04,169.15,169.03,169.13,11214.0
2025-06-04 14:20:00,169.11,169.15,169.05,169.06,14151.0,169.11,169.15,169.05,169.06,14151.0
2025-06-04 14:25:00,169.04,169.07,168.76,168.77,13530.0,169.04,169.07,168.76,168.77,13530.0
2025-06-04 14:30:00,168.77,168.83,168.63,168.72,15240.0,168.77,168.83,168.63,168.72,15240.0
2025-06-04 14:35:00,168.75,168.81,168.67,168.8,11564.0,168.75,168.81,168.67,168.8,11564.0
2025-06-04 14:40:00,168.79,169.14,168.76,169.1,15151.0,168.79,169.14,168.76,169.1,15151.0
2025-06-04 14:45:00,169.11,169.14,168.93,168.99,12012.0,169.11,169.14,168.93,168.99,12012.0
2025-06-04 14:50:00,168.99,169.03,168.89,169.0,7161.0,168.99,169.03,168.89,169.0,7161.0
2025-06-04 14:55:00,168.96,169.0,168.82,168.83,9610.0,168.96,169.0,168.82,168.83,9610.0
2025-06-04 15:00:00,168.83,168.85,168.57,168.57,11956.0,168.83,168.85,168.57,168.57,11956.0
2025-06-04 15:05:00,168.61,168.63,168.5,168.54,14494.0,168.61,168.63,168.5,168.54,14494.0
2025-06-04 15:10:00,168.56,168.62,168.48,168.52,9697.0,168.56,168.62,168.48,168.52,9697.0
2025-06-04 15:15:00,168.5,168.58,168.39,168.41,12975.0,168.5,168.58,168.39,168.41,12975.0
2025-06-04 15:20:00,168.4,168.44,168.15,168.27,21591.0,168.4,168.44,168.15,168.27,21591.0
2025-06-04 15:25:00,168.28,168.43,168.27,168.38,21171.0,168.28,168.43,168.27,168.38,21171.0
2025-06-04 15:30:00,168.38,168.5,168.34,168.38,20416.0,168.38,168.5,168.34,168.38,20416.0
2025-06-04 15:35:00,168.37,168.46,168.2,168.28,49258.0,168.37,168.46,168.2,168.28,49258.0
2025-06-04 15:40:00,168.26,168.29,168.08,168.12,21830.0,168.26,168.29,168.08,168.12,21830.0
2025-06-04 15:45:00,168.12,168.41,168.07,168.34,35135.0,168.12,168.41,168.07,168.34,35135.0
2025-06-04 15:50:00,168.25,168.81,168.24,168.68,63308.0,168.25,168.81,168.24,168.68,63308.0
2025-06-04 15:55:00,168.66,168.76,168.52,168.58,328758.0,168.66,168.76,168.52,168.58,328758.0
2025-06-05 09:30:00,169.39,169.67,168.65,169.06,72086.0,169.39,169.67,168.65,169.06,72086.0
2025-06-05 09:35:00,168.77,168.93,168.54,168.57,26216.0,168.77,168.93,168.54,168.57,26216.0
2025-06-05 09:40:00,168.56,169.04,168.41,168.68,15608.0,168.56,169.04,168.41,168.68,15608.0
2025-06-05 09:45:00,168.72,169.08,168.72,168.99,10335.0,168.72,169.08,168.72,168.99,10335.0
2025-06-05 09:50:00,168.99,168.99,168.45,168.6,13930.0,168.99,168.99,168.45,168.6,13930.0
2025-06-05 09:55:00,168.56,168.7,168.33,168.66,9598.0,168.56,168.7,168.33,168.66,9598.0
2025-06-05 10:00:00,168.6,169.2,168.6,169.19,9445.0,168.6,169.2,168.6,169.19,9445.0
2025-06-05 10:05:00,169.22,169.63,169.19,169.32,16116.0,169.22,169.63,169.19,169.32,16116.0
2025-06-05 10:10:00,169.28,169.4,169.11,169.22,14574.0,169.28,169.4,169.11,169.22,14574.0
2025-06-05 10:15:00,169.18,169.54,168.96,169.48,30256.0,169.18,169.54,168.96,169.48,30256.0
2025-06-05 10:20:00,169.48,169.61,169.39,169.44,36044.0,169.48,169.61,169.39,169.44,36044.0
2025-06-05 10:25:00,169.46,169.79,169.41,169.65,23069.0,169.46,169.79,169.41,169.65,23069.0
2025-06-05 10:30:00,169.69,169.85,169.67,169.68,18251.0,169.69,169.85,169.67,169.68,18251.0
2025-06-05 10:35:00,169.75,169.77,169.31,169.55,22383.0,169.75,169.77,169.31,169.55,22383.0
2025-06-05 10:40:00,169.41,169.82,169.33,169.55,10088.0,169.41,169.82,169.33,169.55,10088.0
2025-06-05 10:45:00,169.54,169.77,169.43,169.49,17007.0,169.54,169.77,169.43,169.49,17007.0
2025-06-05 10:50:00,169.48,169.55,169.36,169.49,9543.0,169.48,169.55,169.36,169.49,9543.0
2025-06-05 10:55:00,169.5,169.56,169.34,169.4,15171.0,169.5,169.56,169.34,169.4,15171.0
2025-06-05 11:00:00,169.38,169.73,169.38,169.71,13337.0,169.38,169.73,169.38,169.71,13337.0
2025-06-05 11:05:00,169.71,169.74,169.32,169.47,16044.0,169.71,169.74,169.32,169.47,16044.0
2025-06-05 11:10:00,169.42,169.43,169.12,169.28,47294.0,169.42,169.43,169.12,169.28,47294.0
2025-06-05 11:15:00,169.28,169.66,169.14,169.58,7704.0,169.28,169.66,169.14,169.58,7704.0
2025-06-05 11:20:00,169.58,169.76,169.37,169.37,10219.0,169.58,169.76,169.37,169.37,10219.0
2025-06-05 11:25:00,169.32,169.34,169.11,169.23,5349.0,169.32,169.34,169.11,169.23,5349.0
2025-06-05 11:30:00,169.25,169.27,168.9,169.03,43412.0,169.25,169.27,168.9,169.03,43412.0
2025-06-05 11:35:00,168.94,169.06,168.91,169.0,17070.0,168.94,169.06,168.91,169.0,17070.0
2025-06-05 11:40:00,169.03,169.23,168.93,169.19,46031.0,169.03,169.23,168.93,169.19,46031.0
2025-06-05 11:45:00,169.19,169.25,169.07,169.12,30307.0,169.19,169.25,169.07,169.12,30307.0
2025-06-05 11:50:00,169.16,169.16,168.94,169.12,18711.0,169.16,169.16,168.94,169.12,18711.0
2025-06-05 11:55:00,169.12,169.31,169.11,169.13,5444.0,169.12,169.31,169.11,169.13,5444.0
2025-06-05 12:00:00,169.13,169.45,169.11,169.4,5585.0,169.13,169.45,169.11,169.4,5585.0
2025-06-05 12:05:00,169.32,169.48,169.32,169.38,21364.0,169.32,169.48,169.32,169.38,21364.0
2025-06-05 12:10:00,169.39,169.53,169.33,169.4,8747.0,169.39,169.53,169.33,169.4,8747.0
2025-06-05 12:15:00,169.39,169.5,169.29,169.38,10104.0,169.39,169.5,169.29,169.38,10104.0
2025-06-05 12:20:00,169.37,169.4,169.11,169.12,19445.0,169.37,169.4,169.11,169.12,19445.0
2025-06-05 12:25:00,169.1,169.17,168.78,168.93,71593.0,169.1,169.17,168.78,168.93,71593.0
2025-06-05 12:30:00,168.93,169.0,168.69,168.72,14180.0,168.93,169.0,168.69,168.72,14180.0
2025-06-05 12:35:00,168.66,168.92,168.66,168.86,4738.0,168.66,168.92,168.66,168.86,4738.0
2025-06-05 12:40:00,168.84,168.98,168.75,168.76,13403.0,168.84,168.98,168.75,168.76,13403.0
2025-06-05 12:45:00,168.74,168.74,168.18,168.36,18668.0,168.74,168.74,168.18,168.36,18668.0
2025-06-05 12:50:00,168.27,168.42,168.25,168.39,29911.0,168.27,168.42,168.25,168.39,29911.0
2025-06-05 12:55:00,168.39,168.54,168.25,168.46,29168.0,168.39,168.54,168.25,168.46,29168.0
2025-06-05 13:00:00,168.46,168.73,168.39,168.6,43473.0,168.46,168.73,168.39,168.6,43473.0
2025-06-05 13:05:00,168.56,168.74,168.56,168.74,25841.0,168.56,168.74,168.56,168.74,25841.0
2025-06-05 13:10:00,168.76,168.92,168.7,168.91,11437.0,168.76,168.92,168.7,168.91,11437.0
2025-06-05 13:15:00,168.9,168.92,168.61,168.66,20698.0,168.9,168.92,168.61,168.66,20698.0
2025-06-05 13:20:00,168.6,168.95,168.6,168.8,40240.0,168.6,168.95,168.6,168.8,40240.0
2025-06-05 13:25:00,168.83,168.9,168.66,168.72,15063.0,168.83,168.9,168.66,168.72,15063.0
2025-06-05 13:30:00,168.71,168.96,168.67,168.91,45442.0,168.71,168.96,168.67,168.91,45442.0
2025-06-05 13:35:00,168.91,168.96,168.77,168.86,22860.0,168.91,168.96,168.77,168.86,22860.0
2025-06-05 13:40:00,168.84,168.93,168.77,168.89,18043.0,168.84,168.93,168.77,168.89,18043.0
2025-06-05 13:45:00,168.94,169.04,168.87,168.95,20724.0,168.94,169.04,168.87,168.95,20724.0
2025-06-05 13:50:00,168.93,169.13,168.91,169.08,34488.0,168.93,169.13,168.91,169.08,34488.0
2025-06-05 13:55:00,169.14,169.19,169.02,169.12,11366.0,169.14,169.19,169.02,169.12,11366.0
2025-06-05 14:00:00,169.08,169.39,169.07,169.2,18370.0,169.08,169.39,169.07,169.2,18370.0
2025-06-05 14:05:00,169.24,169.24,168.98,169.06,9118.0,169.24,169.24,168.98,169.06,9118.0
2025-06-05 14:10:00,169.06,169.19,168.98,169.19,24724.0,169.06,169.19,168.98,169.19,24724.0
2025-06-05 14:15:00,169.15,169.31,168.92,169.22,15223.0,169.15,169.31,168.92,169.22,15223.0
2025-06-05 14:20:00,169.22,169.48,169.11,169.45,14206.0,169.22,169.48,169.11,169.45,14206.0
2025-06-05 14:25:00,169.49,169.59,169.36,169.47,9879.0,169.49,169.59,169.36,169.47,9879.0
2025-06-05 14:30:00,169.36,169.65,169.36,169.65,5244.0,169.36,169.65,169.36,169.65,5244.0
2025-06-05 14:35:00,169.69,169.84,169.52,169.73,19717.0,169.69,169.84,169.52,169.73,19717.0
2025-06-05 14:40:00,169.73,169.77,169.49,169.58,14591.0,169.73,169.77,169.49,169.58,14591.0
2025-06-05 14:45:00,169.65,169.79,169.61,169.75,5780.0,169.65,169.79,169.61,169.75,5780.0
2025-06-05 14:50:00,169.74,169.82,169.63,169.71,7009.0,169.74,169.82,169.63,169.71,7009.0
2025-06-05 14:55:00,169.71,169.83,169.5,169.56,12138.0,169.71,169.83,169.5,169.56,12138.0
2025-06-05 15:00:00,169.56,169.87,169.45,169.62,19723.0,169.56,169.87,169.45,169.62,19723.0
2025-06-05 15:05:00,169.69,169.76,169.61,169.69,20861.0,169.69,169.76,169.61,169.69,20861.0
2025-06-05 15:10:00,169.65,169.76,169.23,169.26,15391.0,169.65,169.76,169.23,169.26,15391.0
2025-06-05 15:15:00,169.25,169.29,168.49,168.67,29311.0,169.25,169.29,168.49,168.67,29311.0
2025-06-05 15:20:00,168.7,168.71,168.54,168.54,14626.0,168.7,168.71,168.54,168.54,14626.0
2025-06-05 15:25:00,168.57,168.71,168.43,168.58,20461.0,168.57,168.71,168.43,168.58,20461.0
2025-06-05 15:30:00,168.6,168.7,168.46,168.58,18462.0,168.6,168.7,168.46,168.58,18462.0
2025-06-05 15:35:00,168.59,168.93,168.55,168.91,23464.0,168.59,168.93,168.55,168.91,23464.0
2025-06-05 15:40:00,168.91,169.01,168.71,168.89,17530.0,168.91,169.01,168.71,168.89,17530.0
2025-06-05 15:45:00,168.88,169.17,168.84,169.02,15674.0,168.88,169.17,168.84,169.02,15674.0
2025-06-05 15:50:00,168.99,169.02,168.58,168.58,28328.0,168.99,169.02,168.58,168.58,28328.0
2025-06-05 15:55:00,168.58,168.83,168.41,168.6,149000.0,168.58,168.83,168.41,168.6,149000.0
2025-06-06 09:30:00,169.58,170.57,169.57,170.15,38884.0,169.58,170.57,169.57,170.15,38884.0
2025-06-06 09:35:00,169.99,170.26,169.65,170.0,9304.0,169.99,170.26,169.65,170.0,9304.0
2025-06-06 09:40:00,170.02,170.54,170.0,170.46,4211.0,170.02,170.54,170.0,170.46,4211.0
2025-06-06 09:45:00,170.53,171.01,170.36,171.01,12660.0,170.53,171.01,170.36,171.01,12660.0
2025-06-06 09:50:00,170.96,171.25,170.82,171.25,13093.0,170.96,171.25,170.82,171.25,13093.0
2025-06-06 09:55:00,171.28,171.36,171.0,171.08,5808.0,171.28,171.36,171.0,171.08,5808.0
2025-06-06 10:00:00,171.0,171.45,170.91,171.36,10329.0,171.0,171.45,170.91,171.36,10329.0
2025-06-06 10:05:00,171.46,171.52,171.09,171.17,10263.0,171.46,171.52,171.09,171.17,10263.0
2025-06-06 10:10:00,171.24,171.24,170.78,171.04,11564.0,171.24,171.24,170.78,171.04,11564.0
2025-06-06 10:15:00,170.86,170.98,170.72,170.72,12124.0,170.86,170.98,170.72,170.72,12124.0
2025-06-06 10:20:00,170.59,170.7,170.51,170.51,9844.0,170.59,170.7,170.51,170.51,9844.0
2025-06-06 10:25:00,170.56,170.62,170.35,170.47,11123.0,170.56,170.62,170.35,170.47,11123.0
2025-06-06 10:30:00,170.35,170.47,170.25,170.25,9951.0,170.35,170.47,170.25,170.25,9951.0
2025-06-06 10:35:00,170.35,170.43,170.21,170.27,6560.0,170.35,170.43,170.21,170.27,6560.0
2025-06-06 10:40:00,170.3,170.48,170.27,170.32,5111.0,170.3,170.48,170.27,170.32,5111.0
2025-06-06 10:45:00,170.32,170.32,170.14,170.15,5957.0,170.32,170.32,170.14,170.15,5957.0
2025-06-06 10:50:00,170.14,170.3,170.09,170.21,6031.0,170.14,170.3,170.09,170.21,6031.0
2025-06-06 10:55:00,170.28,170.28,169.87,169.95,5976.0,170.28,170.28,169.87,169.95,5976.0
2025-06-06 11:00:00,169.95,170.42,169.93,170.42,8024.0,169.95,170.42,169.93,170.42,8024.0
2025-06-06 11:05:00,170.43,170.6,170.27,170.33,9210.0,170.43,170.6,170.27,170.33,9210.0
2025-06-06 11:10:00,170.31,170.43,170.18,170.43,7467.0,170.31,170.43,170.18,170.43,7467.0
2025-06-06 11:15:00,170.38,170.52,169.66,169.79,12459.0,170.38,170.52,169.66,169.79,12459.0
2025-06-06 11:20:00,169.65,170.16,169.65,170.16,6416.0,169.65,170.16,169.65,170.16,6416.0
2025-06-06 11:25:00,170.16,170.44,170.07,170.27,12429.0,170.16,170.44,170.07,170.27,12429.0
2025-06-06 11:30:00,170.37,170.5,170.28,170.42,5545.0,170.37,170.5,170.28,170.42,5545.0
2025-06-06 11:35:00,170.41,170.41,170.04,170.08,4543.0,170.41,170.41,170.04,170.08,4543.0
2025-06-06 11:40:00,170.01,170.26,170.0,170.24,5981.0,170.01,170.26,170.0,170.24,5981.0
2025-06-06 11:45:00,170.2,170.2,170.07,170.16,5325.0,170.2,170.2,170.07,170.16,5325.0
2025-06-06 11:50:00,170.17,170.3,170.16,170.24,4524.0,170.17,170.3,170.16,170.24,4524.0
2025-06-06 11:55:00,170.28,170.29,170.0,170.01,7246.0,170.28,170.29,170.0,170.01,7246.0
2025-06-06 12:00:00,170.14,170.24,170.03,170.14,3135.0,170.14,170.24,170.03,170.14,3135.0
2025-06-06 12:05:00,170.15,170.32,170.1,170.27,6787.0,170.15,170.32,170.1,170.27,6787.0
2025-06-06 12:10:00,170.27,170.36,170.07,170.07,6324.0,170.27,170.36,170.07,170.07,6324.0
2025-06-06 12:15:00,170.09,170.18,170.01,170.18,4956.0,170.09,170.18,170.01,170.18,4956.0
2025-06-06 12:20:00,170.16,170.22,170.08,170.2,4442.0,170.16,170.22,170.08,170.2,4442.0
2025-06-06 12:25:00,170.16,170.17,169.97,169.97,5023.0,170.16,170.17,169.97,169.97,5023.0
2025-06-06 12:30:00,170.03,170.13,170.01,170.01,4340.0,170.03,170.13,170.01,170.01,4340.0
2025-06-06 12:35:00,169.97,170.03,169.9,169.93,4642.0,169.97,170.03,169.9,169.93,4642.0
2025-06-06 12:40:00,169.89,169.93,169.76,169.89,3592.0,169.89,169.93,169.76,169.89,3592.0
2025-06-06 12:45:00,169.9,169.9,169.79,169.81,2183.0,169.9,169.9,169.79,169.81,2183.0
2025-06-06 12:50:00,169.81,169.87,169.61,169.69,3048.0,169.81,169.87,169.61,169.69,3048.0
2025-06-06 12:55:00,169.64,169.7,169.52,169.61,3885.0,169.64,169.7,169.52,169.61,3885.0
2025-06-06 13:00:00,169.55,169.7,169.48,169.56,2996.0,169.55,169.7,169.48,169.56,2996.0
2025-06-06 13:05:00,169.52,169.53,169.37,169.46,2711.0,169.52,169.53,169.37,169.46,2711.0
2025-06-06 13:10:00,169.4,169.53,169.39,169.5,3492.0,169.4,169.53,169.39,169.5,3492.0
2025-06-06 13:15:00,169.46,169.66,169.45,169.66,2402.0,169.46,169.66,169.45,169.66,2402.0
2025-06-06 13:20:00,169.66,169.68,169.56,169.6,3894.0,169.66,169.68,169.56,169.6,3894.0
2025-06-06 13:25:00,169.62,169.67,169.61,169.67,1208.0,169.62,169.67,169.61,169.67,1208.0
2025-06-06 13:30:00,169.67,169.8,169.65,169.8,3978.0,169.67,169.8,169.65,169.8,3978.0
2025-06-06 13:35:00,169.8,169.8,169.7,169.77,5887.0,169.8,169.8,169.7,169.77,5887.0
2025-06-06 13:40:00,169.75,169.82,169.68,169.78,7586.0,169.75,169.82,169.68,169.78,7586.0
2025-06-06 13:45:00,169.84,169.98,169.84,169.94,1105.0,169.84,169.98,169.84,169.94,1105.0
2025-06-06 13:50:00,169.97,169.98,169.81,169.9,3157.0,169.97,169.98,169.81,169.9,3157.0
2025-06-06 13:55:00,169.93,169.98,169.82,169.82,4413.0,169.93,169.98,169.82,169.82,4413.0
2025-06-06 14:00:00,169.92,170.13,169.9,170.08,6609.0,169.92,170.13,169.9,170.08,6609.0
2025-06-06 14:05:00,170.09,170.13,170.03,170.07,4950.0,170.09,170.13,170.03,170.07,4950.0
2025-06-06 14:10:00,170.08,170.1,170.01,170.03,4232.0,170.08,170.1,170.01,170.03,4232.0
2025-06-06 14:15:00,170.05,170.15,170.05,170.09,3352.0,170.05,170.15,170.05,170.09,3352.0
2025-06-06 14:20:00,170.16,170.16,170.02,170.12,3405.0,170.16,170.16,170.02,170.12,3405.0
2025-06-06 14:25:00,170.09,170.1,169.91,169.94,4907.0,170.09,170.1,169.91,169.94,4907.0
2025-06-06 14:30:00,169.97,170.15,169.94,170.05,4827.0,169.97,170.15,169.94,170.05,4827.0
2025-06-06 14:35:00,170.08,170.13,169.98,169.98,6947.0,170.08,170.13,169.98,169.98,6947.0
2025-06-06 14:40:00,169.98,170.03,169.87,169.96,5631.0,169.98,170.03,169.87,169.96,5631.0
2025-06-06 14:45:00,169.93,169.95,169.83,169.83,4837.0,169.93,169.95,169.83,169.83,4837.0
2025-06-06 14:50:00,169.81,169.94,169.78,169.86,4963.0,169.81,169.94,169.78,169.86,4963.0
2025-06-06 14:55:00,169.86,169.93,169.78,169.78,6613.0,169.86,169.93,169.78,169.78,6613.0
2025-06-06 15:00:00,169.86,169.88,169.8,169.8,4086.0,169.86,169.88,169.8,169.8,4086.0
2025-06-06 15:05:00,169.84,169.89,169.7,169.73,7791.0,169.84,169.89,169.7,169.73,7791.0
2025-06-06 15:10:00,169.77,169.77,169.66,169.75,8511.0,169.77,169.77,169.66,169.75,8511.0
2025-06-06 15:15:00,169.71,169.78,169.7,169.75,6190.0,169.71,169.78,169.7,169.75,6190.0
2025-06-06 15:20:00,169.75,169.85,169.72,169.81,8367.0,169.75,169.85,169.72,169.81,8367.0
2025-06-06 15:25:00,169.81,169.98,169.81,169.92,12686.0,169.81,169.98,169.81,169.92,12686.0
2025-06-06 15:30:00,169.87,169.99,169.85,169.92,10569.0,169.87,169.99,169.85,169.92,10569.0
2025-06-06 15:35:00,169.96,170.0,169.69,169.69,11834.0,169.96,170.0,169.69,169.69,11834.0
2025-06-06 15:40:00,169.75,169.86,169.72,169.83,8778.0,169.75,169.86,169.72,169.83,8778.0
2025-06-06 15:45:00,169.83,169.95,169.83,169.88,17016.0,169.83,169.95,169.83,169.88,17016.0
2025-06-06 15:50:00,169.87,170.14,169.87,170.11,29844.0,169.87,170.14,169.87,170.11,29844.0
2025-06-06 15:55:00,170.06,170.23,170.01,170.02,95739.0,170.06,170.23,170.01,170.02,95739.0
2025-06-09 09:30:00,168.82,169.5,165.95,166.44,88795.0,168.82,169.5,165.95,166.44,88795.0
2025-06-09 09:35:00,166.44,167.05,165.86,165.93,30005.0,166.44,167.05,165.86,165.93,30005.0
2025-06-09 09:40:00,165.84,165.96,165.06,165.08,43838.0,165.84,165.96,165.06,165.08,43838.0
2025-06-09 09:45:00,165.09,165.81,164.09,164.13,68687.0,165.09,165.81,164.09,164.13,68687.0
2025-06-09 09:50:00,164.08,164.63,163.82,164.24,48347.0,164.08,164.63,163.82,164.24,48347.0
2025-06-09 09:55:00,164.11,164.3,163.11,163.25,63706.0,164.11,164.3,163.11,163.25,63706.0
2025-06-09 10:00:00,163.39,163.52,162.22,163.12,80111.0,163.39,163.52,162.22,163.12,80111.0
2025-06-09 10:05:00,163.24,163.64,163.01,163.28,29342.0,163.24,163.64,163.01,163.28,29342.0
2025-06-09 10:10:00,163.3,164.53,163.3,164.28,23015.0,163.3,164.53,163.3,164.28,23015.0
2025-06-09 10:15:00,164.28,164.98,164.28,164.77,25020.0,164.28,164.98,164.28,164.77,25020.0
2025-06-09 10:20:00,164.86,165.0,164.55,164.81,16411.0,164.86,165.0,164.55,164.81,16411.0
2025-06-09 10:25:00,164.86,164.86,164.42,164.59,11489.0,164.86,164.86,164.42,164.59,11489.0
2025-06-09 10:30:00,164.56,165.09,164.55,164.72,16261.0,164.56,165.09,164.55,164.72,16261.0
2025-06-09 10:35:00,164.71,164.94,164.67,164.73,17356.0,164.71,164.94,164.67,164.73,17356.0
2025-06-09 10:40:00,164.85,165.24,164.78,165.03,19912.0,164.85,165.24,164.78,165.03,19912.0
2025-06-09 10:45:00,164.99,165.29,164.96,165.16,37740.0,164.99,165.29,164.96,165.16,37740.0
2025-06-09 10:50:00,165.17,165.5,165.12,165.43,9237.0,165.17,165.5,165.12,165.43,9237.0
2025-06-09 10:55:00,165.36,165.74,165.36,165.74,27968.0,165.36,165.74,165.36,165.74,27968.0
2025-06-09 11:00:00,165.74,165.95,165.69,165.92,14098.0,165.74,165.95,165.69,165.92,14098.0
2025-06-09 11:05:00,165.92,166.04,165.5,165.69,35341.0,165.92,166.04,165.5,165.69,35341.0
2025-06-09 11:10:00,165.69,165.8,165.5,165.5,20406.0,165.69,165.8,165.5,165.5,20406.0
2025-06-09 11:15:00,165.5,165.57,165.39,165.43,16279.0,165.5,165.57,165.39,165.43,16279.0
2025-06-09 11:20:00,165.43,165.52,164.96,165.04,20533.0,165.43,165.52,164.96,165.04,20533.0
2025-06-09 11:25:00,165.04,165.15,164.83,165.08,32825.0,165.04,165.15,164.83,165.08,32825.0
2025-06-09 11:30:00,165.01,165.36,165.0,165.29,22102.0,165.01,165.36,165.0,165.29,22102.0
2025-06-09 11:35:00,165.34,165.38,164.95,165.07,7827.0,165.34,165.38,164.95,165.07,7827.0
2025-06-09 11:40:00,165.02,165.31,164.95,165.05,34067.0,165.02,165.31,164.95,165.05,34067.0
2025-06-09 11:45:00,165.0,165.41,164.96,165.41,6822.0,165.0,165.41,164.96,165.41,6822.0
2025-06-09 11:50:00,165.28,165.39,164.75,164.81,43341.0,165.28,165.39,164.75,164.81,43341.0
2025-06-09 11:55:00,164.8,164.95,164.72,164.92,42024.0,164.8,164.95,164.72,164.92,42024.0
2025-06-09 12:00:00,164.92,165.26,164.92,165.24,9945.0,164.92,165.26,164.92,165.24,9945.0
2025-06-09 12:05:00,165.22,165.65,165.22,165.62,7531.0,165.22,165.65,165.22,165.62,7531.0
2025-06-09 12:10:00,165.59,165.79,165.53,165.56,8635.0,165.59,165.79,165.53,165.56,8635.0
2025-06-09 12:15:00,165.63,165.84,165.55,165.8,16209.0,165.63,165.84,165.55,165.8,16209.0
2025-06-09 12:20:00,165.87,165.92,165.69,165.81,7796.0,165.87,165.92,165.69,165.81,7796.0
2025-06-09 12:25:00,165.81,165.92,165.69,165.86,25389.0,165.81,165.92,165.69,165.86,25389.0
2025-06-09 12:30:00,165.77,165.92,165.6,165.72,9231.0,165.77,165.92,165.6,165.72,9231.0
2025-06-09 12:35:00,165.72,165.87,165.72,165.87,5327.0,165.72,165.87,165.72,165.87,5327.0
2025-06-09 12:40:00,165.86,165.97,165.79,165.96,3399.0,165.86,165.97,165.79,165.96,3399.0
2025-06-09 12:45:00,165.91,166.05,165.78,165.8,11157.0,165.91,166.05,165.78,165.8,11157.0
2025-06-09 12:50:00,165.86,166.04,165.8,166.03,6085.0,165.86,166.04,165.8,166.03,6085.0
2025-06-09 12:55:00,166.03,166.26,165.8,165.8,12954.0,166.03,166.26,165.8,165.8,12954.0
2025-06-09 13:00:00,165.83,165.95,165.81,165.88,4272.0,165.83,165.95,165.81,165.88,4272.0
2025-06-09 13:05:00,165.88,166.07,165.87,165.99,3685.0,165.88,166.07,165.87,165.99,3685.0
2025-06-09 13:10:00,165.99,166.28,165.98,166.27,6078.0,165.99,166.28,165.98,166.27,6078.0
2025-06-09 13:15:00,166.18,166.34,166.09,166.24,12623.0,166.18,166.34,166.09,166.24,12623.0
2025-06-09 13:20:00,166.34,166.48,166.25,166.42,5431.0,166.34,166.48,166.25,166.42,5431.0
2025-06-09 13:25:00,166.48,166.52,166.15,166.24,16245.0,166.48,166.52,166.15,166.24,16245.0
2025-06-09 13:30:00,166.24,166.24,166.05,166.09,10284.0,166.24,166.24,166.05,166.09,10284.0
2025-06-09 13:35:00,166.09,166.11,165.9,165.97,22586.0,166.09,166.11,165.9,165.97,22586.0
2025-06-09 13:40:00,165.97,165.99,165.9,165.94,13066.0,165.97,165.99,165.9,165.94,13066.0
2025-06-09 13:45:00,165.99,166.07,165.86,166.0,32230.0,165.99,166.07,165.86,166.0,32230.0
2025-06-09 13:50:00,165.98,166.04,165.82,165.98,16917.0,165.98,166.04,165.82,165.98,16917.0
2025-06-09 13:55:00,165.99,166.12,165.98,166.04,7401.0,165.99,166.12,165.98,166.04,7401.0
2025-06-09 14:00:00,166.1,166.1,165.94,166.03,17382.0,166.1,166.1,165.94,166.03,17382.0
2025-06-09 14:05:00,166.02,166.12,165.94,166.11,12074.0,166.02,166.12,165.94,166.11,12074.0
2025-06-09 14:10:00,166.08,166.27,166.05,166.27,9295.0,166.08,166.27,166.05,166.27,9295.0
2025-06-09 14:15:00,166.32,166.36,166.21,166.3,9170.0,166.32,166.36,166.21,166.3,9170.0
2025-06-09 14:20:00,166.26,166.36,166.24,166.28,6092.0,166.26,166.36,166.24,166.28,6092.0
2025-06-09 14:25:00,166.35,166.45,166.27,166.41,15614.0,166.35,166.45,166.27,166.41,15614.0
2025-06-09 14:30:00,166.41,166.52,166.26,166.31,25587.0,166.41,166.52,166.26,166.31,25587.0
2025-06-09 14:35:00,166.31,166.31,166.16,166.2,10824.0,166.31,166.31,166.16,166.2,10824.0
2025-06-09 14:40:00,166.22,166.25,166.14,166.19,14778.0,166.22,166.25,166.14,166.19,14778.0
2025-06-09 14:45:00,166.2,166.25,165.9,166.04,22183.0,166.2,166.25,165.9,166.04,22183.0
2025-06-09 14:50:00,165.99,166.02,165.91,165.96,16320.0,165.99,166.02,165.91,165.96,16320.0
2025-06-09 14:55:00,165.96,166.06,165.84,165.84,16653.0,165.96,166.06,165.84,165.84,16653.0
2025-06-09 15:00:00,165.84,165.9,165.52,165.7,18901.0,165.84,165.9,165.52,165.7,18901.0
2025-06-09 15:05:00,165.74,165.75,165.29,165.32,13798.0,165.74,165.75,165.29,165.32,13798.0
2025-06-09 15:10:00,165.31,165.41,165.23,165.28,13671.0,165.31,165.41,165.23,165.28,13671.0
2025-06-09 15:15:00,165.28,165.32,165.12,165.14,12070.0,165.28,165.32,165.12,165.14,12070.0
2025-06-09 15:20:00,165.15,165.17,165.05,165.08,13921.0,165.15,165.17,165.05,165.08,13921.0
2025-06-09 15:25:00,165.09,165.17,165.0,165.1,22105.0,165.09,165.17,165.0,165.1,22105.0
2025-06-09 15:30:00,165.11,165.26,165.0,165.16,23504.0,165.11,165.26,165.0,165.16,23504.0
2025-06-09 15:35:00,165.18,165.3,165.04,165.1,22777.0,165.18,165.3,165.04,165.1,22777.0
2025-06-09 15:40:00,165.11,165.11,164.8,164.86,31229.0,165.11,165.11,164.8,164.86,31229.0
2025-06-09 15:45:00,164.87,165.02,164.76,164.99,37426.0,164.87,165.02,164.76,164.99,37426.0
2025-06-09 15:50:00,165.02,165.11,164.76,164.76,57984.0,165.02,165.11,164.76,164.76,57984.0
2025-06-09 15:55:00,164.79,164.89,164.56,164.61,189859.0,164.79,164.89,164.56,164.61,189859.0
2025-06-10 09:30:00,164.23,166.42,164.23,166.19,54548.0,164.23,166.42,164.23,166.19,54548.0
2025-06-10 09:35:00,166.44,166.44,165.19,165.34,10887.0,166.44,166.44,165.19,165.34,10887.0
2025-06-10 09:40:00,165.34,165.36,164.9,165.04,12386.0,165.34,165.36,164.9,165.04,12386.0
2025-06-10 09:45:00,165.05,165.51,164.69,165.5,15939.0,165.05,165.51,164.69,165.5,15939.0
2025-06-10 09:50:00,165.5,165.64,165.39,165.39,4167.0,165.5,165.64,165.39,165.39,4167.0
2025-06-10 09:55:00,165.26,165.45,164.81,165.05,9503.0,165.26,165.45,164.81,165.05,9503.0
2025-06-10 10:00:00,164.96,165.09,164.73,164.74,28582.0,164.96,165.09,164.73,164.74,28582.0
2025-06-10 10:05:00,164.75,164.96,164.59,164.59,14518.0,164.75,164.96,164.59,164.59,14518.0
2025-06-10 10:10:00,164.55,164.97,164.55,164.68,9016.0,164.55,164.97,164.55,164.68,9016.0
2025-06-10 10:15:00,164.72,164.81,164.27,164.48,10544.0,164.72,164.81,164.27,164.48,10544.0
2025-06-10 10:20:00,164.51,165.03,164.3,164.81,23561.0,164.51,165.03,164.3,164.81,23561.0
2025-06-10 10:25:00,164.81,164.9,164.6,164.87,29114.0,164.81,164.9,164.6,164.87,29114.0
2025-06-10 10:30:00,164.84,165.02,164.66,164.74,18442.0,164.84,165.02,164.66,164.74,18442.0
2025-06-10 10:35:00,164.74,164.85,164.47,164.8,16100.0,164.74,164.85,164.47,164.8,16100.0
2025-06-10 10:40:00,164.8,164.89,164.44,164.55,25561.0,164.8,164.89,164.44,164.55,25561.0
2025-06-10 10:45:00,164.55,165.03,164.54,164.92,19782.0,164.55,165.03,164.54,164.92,19782.0
2025-06-10 10:50:00,164.89,165.41,164.89,165.28,33297.0,164.89,165.41,164.89,165.28,33297.0
2025-06-10 10:55:00,165.28,165.35,165.08,165.24,32066.0,165.28,165.35,165.08,165.24,32066.0
2025-06-10 11:00:00,165.25,165.52,165.13,165.47,14082.0,165.25,165.52,165.13,165.47,14082.0
2025-06-10 11:05:00,165.4,165.47,164.85,164.96,9779.0,165.4,165.47,164.85,164.96,9779.0
2025-06-10 11:10:00,164.93,165.12,164.84,164.98,16554.0,164.93,165.12,164.84,164.98,16554.0
2025-06-10 11:15:00,164.94,165.12,164.85,164.9,15511.0,164.94,165.12,164.85,164.9,15511.0
2025-06-10 11:20:00,164.81,165.27,164.81,165.17,16226.0,164.81,165.27,164.81,165.17,16226.0
2025-06-10 11:25:00,165.22,165.55,165.22,165.44,7880.0,165.22,165.55,165.22,165.44,7880.0
2025-06-10 11:30:00,165.45,165.85,165.42,165.81,17071.0,165.45,165.85,165.42,165.81,17071.0
2025-06-10 11:35:00,165.81,165.83,165.33,165.33,37922.0,165.81,165.83,165.33,165.33,37922.0
2025-06-10 11:40:00,165.34,165.36,165.0,165.17,15606.0,165.34,165.36,165.0,165.17,15606.0
2025-06-10 11:45:00,165.17,165.43,165.0,165.32,6914.0,165.17,165.43,165.0,165.32,6914.0
2025-06-10 11:50:00,165.32,165.37,165.2,165.33,13528.0,165.32,165.37,165.2,165.33,13528.0
2025-06-10 11:55:00,165.3,165.6,165.3,165.55,12198.0,165.3,165.6,165.3,165.55,12198.0
2025-06-10 12:00:00,165.53,165.9,165.47,165.8,62358.0,165.53,165.9,165.47,165.8,62358.0
2025-06-10 12:05:00,165.8,166.12,165.77,165.89,10965.0,165.8,166.12,165.77,165.89,10965.0
2025-06-10 12:10:00,165.92,166.05,165.91,166.02,8745.0,165.92,166.05,165.91,166.02,8745.0
2025-06-10 12:15:00,166.02,166.13,165.85,165.92,13136.0,166.02,166.13,165.85,165.92,13136.0
2025-06-10 12:20:00,165.92,166.41,165.85,166.39,10190.0,165.92,166.41,165.85,166.39,10190.0
2025-06-10 12:25:00,166.39,166.46,166.27,166.45,7974.0,166.39,166.46,166.27,166.45,7974.0
2025-06-10 12:30:00,166.45,166.64,166.42,166.62,9650.0,166.45,166.64,166.42,166.62,9650.0
2025-06-10 12:35:00,166.62,167.04,166.62,166.97,12744.0,166.62,167.04,166.62,166.97,12744.0
2025-06-10 12:40:00,166.96,166.96,166.69,166.75,9713.0,166.96,166.96,166.69,166.75,9713.0
2025-06-10 12:45:00,166.75,167.02,166.75,167.01,9411.0,166.75,167.02,166.75,167.01,9411.0
2025-06-10 12:50:00,167.01,167.11,166.95,167.05,5601.0,167.01,167.11,166.95,167.05,5601.0
2025-06-10 12:55:00,167.06,167.1,167.0,167.02,7221.0,167.06,167.1,167.0,167.02,7221.0
2025-06-10 13:00:00,167.01,167.03,166.8,166.93,8304.0,167.01,167.03,166.8,166.93,8304.0
2025-06-10 13:05:00,166.88,167.18,166.86,167.02,6092.0,166.88,167.18,166.86,167.02,6092.0
2025-06-10 13:10:00,167.03,167.14,166.9,167.02,14091.0,167.03,167.14,166.9,167.02,14091.0
2025-06-10 13:15:00,167.08,167.14,166.95,167.01,8620.0,167.08,167.14,166.95,167.01,8620.0
2025-06-10 13:20:00,167.01,167.03,166.9,166.94,4702.0,167.01,167.03,166.9,166.94,4702.0
2025-06-10 13:25:00,166.91,167.0,166.82,167.0,11576.0,166.91,167.0,166.82,167.0,11576.0
2025-06-10 13:30:00,166.96,166.96,166.7,166.85,9869.0,166.96,166.96,166.7,166.85,9869.0
2025-06-10 13:35:00,166.79,166.87,166.77,166.83,8332.0,166.79,166.87,166.77,166.83,8332.0
2025-06-10 13:40:00,166.83,166.92,166.78,166.81,10665.0,166.83,166.92,166.78,166.81,10665.0
2025-06-10 13:45:00,166.82,166.84,166.71,166.8,5726.0,166.82,166.84,166.71,166.8,5726.0
2025-06-10 13:50:00,166.84,166.89,166.79,166.8,7192.0,166.84,166.89,166.79,166.8,7192.0
2025-06-10 13:55:00,166.81,166.82,166.62,166.7,4215.0,166.81,166.82,166.62,166.7,4215.0
2025-06-10 14:00:00,166.69,166.7,166.3,166.36,13963.0,166.69,166.7,166.3,166.36,13963.0
2025-06-10 14:05:00,166.36,166.49,166.01,166.02,17246.0,166.36,166.49,166.01,166.02,17246.0
2025-06-10 14:10:00,166.09,166.2,166.02,166.08,8257.0,166.09,166.2,166.02,166.08,8257.0
2025-06-10 14:15:00,166.09,166.33,166.09,166.21,12638.0,166.09,166.33,166.09,166.21,12638.0
2025-06-10 14:20:00,166.21,166.31,166.14,166.23,14909.0,166.21,166.31,166.14,166.23,14909.0
2025-06-10 14:25:00,166.27,166.46,166.27,166.4,15676.0,166.27,166.46,166.27,166.4,15676.0
2025-06-10 14:30:00,166.4,166.54,166.39,166.5,6852.0,166.4,166.54,166.39,166.5,6852.0
2025-06-10 14:35:00,166.53,166.58,166.51,166.58,8170.0,166.53,166.58,166.51,166.58,8170.0
2025-06-10 14:40:00,166.58,166.65,166.52,166.65,10294.0,166.58,166.65,166.52,166.65,10294.0
2025-06-10 14:45:00,166.61,166.74,166.6,166.72,6817.0,166.61,166.74,166.6,166.72,6817.0
2025-06-10 14:50:00,166.72,166.85,166.7,166.85,9010.0,166.72,166.85,166.7,166.85,9010.0
2025-06-10 14:55:00,166.86,167.08,166.82,167.0,20817.0,166.86,167.08,166.82,167.0,20817.0
2025-06-10 15:00:00,167.03,167.23,167.02,167.22,9935.0,167.03,167.23,167.02,167.22,9935.0
2025-06-10 15:05:00,167.2,167.36,167.0,167.09,33095.0,167.2,167.36,167.0,167.09,33095.0
2025-06-10 15:10:00,167.08,167.18,167.01,167.06,16650.0,167.08,167.18,167.01,167.06,16650.0
2025-06-10 15:15:00,167.07,167.23,166.96,167.11,47705.0,167.07,167.23,166.96,167.11,47705.0
2025-06-10 15:20:00,167.11,167.19,167.02,167.13,20396.0,167.11,167.19,167.02,167.13,20396.0
2025-06-10 15:25:00,167.13,167.18,166.92,166.94,20328.0,167.13,167.18,166.92,166.94,20328.0
2025-06-10 15:30:00,166.94,166.94,166.75,166.8,21354.0,166.94,166.94,166.75,166.8,21354.0
2025-06-10 15:35:00,166.8,166.85,166.62,166.66,15875.0,166.8,166.85,166.62,166.66,15875.0
2025-06-10 15:40:00,166.66,166.69,166.38,166.56,20025.0,166.66,166.69,166.38,166.56,20025.0
2025-06-10 15:45:00,166.5,166.67,166.48,166.5,27692.0,166.5,166.67,166.48,166.5,27692.0
2025-06-10 15:50:00,166.52,166.83,166.48,166.77,58776.0,166.52,166.83,166.48,166.77,58776.0
2025-06-10 15:55:00,166.81,167.17,166.79,167.11,136338.0,166.81,167.17,166.79,167.11,136338.0
2025-06-11 09:30:00,167.26,167.98,167.22,167.76,46155.0,167.26,167.98,167.22,167.76,46155.0
2025-06-11 09:35:00,168.03,168.06,167.26,167.32,27775.0,168.03,168.06,167.26,167.32,27775.0
2025-06-11 09:40:00,167.26,167.51,166.89,167.13,7232.0,167.26,167.51,166.89,167.13,7232.0
2025-06-11 09:45:00,167.16,167.2,166.93,167.07,10993.0,167.16,167.2,166.93,167.07,10993.0
2025-06-11 09:50:00,167.03,167.28,166.98,167.07,11531.0,167.03,167.28,166.98,167.07,11531.0
2025-06-11 09:55:00,167.14,167.51,167.0,167.45,11296.0,167.14,167.51,167.0,167.45,11296.0
2025-06-11 10:00:00,167.44,167.73,167.43,167.54,8169.0,167.44,167.73,167.43,167.54,8169.0
2025-06-11 10:05:00,167.53,167.72,167.34,167.47,30833.0,167.53,167.72,167.34,167.47,30833.0
2025-06-11 10:10:00,167.61,167.9,167.35,167.41,9123.0,167.61,167.9,167.35,167.41,9123.0
2025-06-11 10:15:00,167.55,167.57,167.35,167.38,4030.0,167.55,167.57,167.35,167.38,4030.0
2025-06-11 10:20:00,167.46,167.63,167.36,167.42,42677.0,167.46,167.63,167.36,167.42,42677.0
2025-06-11 10:25:00,167.38,167.49,167.07,167.3,7793.0,167.38,167.49,167.07,167.3,7793.0
2025-06-11 10:30:00,167.34,167.35,167.07,167.22,7684.0,167.34,167.35,167.07,167.22,7684.0
2025-06-11 10:35:00,167.16,167.29,166.87,167.04,8160.0,167.16,167.29,166.87,167.04,8160.0
2025-06-11 10:40:00,167.08,167.39,166.96,167.39,7728.0,167.08,167.39,166.96,167.39,7728.0
2025-06-11 10:45:00,167.33,167.67,167.33,167.65,9285.0,167.33,167.67,167.33,167.65,9285.0
2025-06-11 10:50:00,167.56,167.67,167.44,167.51,10694.0,167.56,167.67,167.44,167.51,10694.0
2025-06-11 10:55:00,167.44,167.57,167.18,167.18,11549.0,167.44,167.57,167.18,167.18,11549.0
2025-06-11 11:00:00,167.2,167.2,166.63,166.64,7009.0,167.2,167.2,166.63,166.64,7009.0
2025-06-11 11:05:00,166.78,166.79,166.59,166.74,3095.0,166.78,166.79,166.59,166.74,3095.0
2025-06-11 11:10:00,166.64,167.18,166.57,167.17,11181.0,166.64,167.18,166.57,167.17,11181.0
2025-06-11 11:15:00,167.18,167.18,166.96,167.03,6107.0,167.18,167.18,166.96,167.03,6107.0
2025-06-11 11:20:00,166.97,167.01,166.58,166.58,15912.0,166.97,167.01,166.58,166.58,15912.0
2025-06-11 11:25:00,166.59,166.82,166.41,166.78,20724.0,166.59,166.82,166.41,166.78,20724.0
2025-06-11 11:30:00,166.79,166.94,166.79,166.92,6851.0,166.79,166.94,166.79,166.92,6851.0
2025-06-11 11:35:00,166.92,166.92,166.71,166.71,5947.0,166.92,166.92,166.71,166.71,5947.0
2025-06-11 11:40:00,166.68,166.78,166.6,166.67,2503.0,166.68,166.78,166.6,166.67,2503.0
2025-06-11 11:45:00,166.71,166.73,166.5,166.56,3466.0,166.71,166.73,166.5,166.56,3466.0
2025-06-11 11:50:00,166.56,166.77,166.48,166.69,22153.0,166.56,166.77,166.48,166.69,22153.0
2025-06-11 11:55:00,166.65,166.75,166.48,166.75,14038.0,166.65,166.75,166.48,166.75,14038.0
2025-06-11 12:00:00,166.75,166.8,166.54,166.54,3265.0,166.75,166.8,166.54,166.54,3265.0
2025-06-11 12:05:00,166.61,166.68,166.46,166.68,5007.0,166.61,166.68,166.46,166.68,5007.0
2025-06-11 12:10:00,166.61,166.75,166.56,166.67,3156.0,166.61,166.75,166.56,166.67,3156.0
2025-06-11 12:15:00,166.69,166.78,166.63,166.76,7234.0,166.69,166.78,166.63,166.76,7234.0
2025-06-11 12:20:00,166.76,166.91,166.69,166.84,9304.0,166.76,166.91,166.69,166.84,9304.0
2025-06-11 12:25:00,166.9,166.95,166.86,166.88,2463.0,166.9,166.95,166.86,166.88,2463.0
2025-06-11 12:30:00,166.96,167.09,166.94,167.0,2728.0,166.96,167.09,166.94,167.0,2728.0
2025-06-11 12:35:00,167.01,167.01,166.72,166.78,2944.0,167.01,167.01,166.72,166.78,2944.0
2025-06-11 12:40:00,166.75,166.93,166.74,166.91,3839.0,166.75,166.93,166.74,166.91,3839.0
2025-06-11 12:45:00,166.91,166.99,166.8,166.87,4623.0,166.91,166.99,166.8,166.87,4623.0
2025-06-11 12:50:00,166.9,166.94,166.75,166.75,36372.0,166.9,166.94,166.75,166.75,36372.0
2025-06-11 12:55:00,166.81,166.81,166.61,166.69,7379.0,166.81,166.81,166.61,166.69,7379.0
2025-06-11 13:00:00,166.69,166.71,166.61,166.61,4820.0,166.69,166.71,166.61,166.61,4820.0
2025-06-11 13:05:00,166.6,166.63,166.29,166.33,24989.0,166.6,166.63,166.29,166.33,24989.0
2025-06-11 13:10:00,166.31,166.31,165.38,165.47,49102.0,166.31,166.31,165.38,165.47,49102.0
2025-06-11 13:15:00,165.46,165.66,165.46,165.53,13493.0,165.46,165.66,165.46,165.53,13493.0
2025-06-11 13:20:00,165.52,165.88,165.38,165.88,13161.0,165.52,165.88,165.38,165.88,13161.0
2025-06-11 13:25:00,165.92,165.97,165.87,165.93,4771.0,165.92,165.97,165.87,165.93,4771.0
2025-06-11 13:30:00,165.96,166.24,165.96,166.17,3447.0,165.96,166.24,165.96,166.17,3447.0
2025-06-11 13:35:00,166.12,166.16,166.06,166.1,8603.0,166.12,166.16,166.06,166.1,8603.0
2025-06-11 13:40:00,166.1,166.21,165.8,166.01,16387.0,166.1,166.21,165.8,166.01,16387.0
2025-06-11 13:45:00,166.01,166.09,165.94,165.95,15379.0,166.01,166.09,165.94,165.95,15379.0
2025-06-11 13:50:00,166.03,166.04,165.9,165.9,1707.0,166.03,166.04,165.9,165.9,1707.0
2025-06-11 13:55:00,165.93,165.93,165.79,165.87,8573.0,165.93,165.93,165.79,165.87,8573.0
2025-06-11 14:00:00,165.9,165.99,165.37,165.4,6460.0,165.9,165.99,165.37,165.4,6460.0
2025-06-11 14:05:00,165.46,165.63,165.42,165.59,16298.0,165.46,165.63,165.42,165.59,16298.0
2025-06-11 14:10:00,165.59,165.64,165.21,165.25,29047.0,165.59,165.64,165.21,165.25,29047.0
2025-06-11 14:15:00,165.19,165.38,165.02,165.24,27738.0,165.19,165.38,165.02,165.24,27738.0
2025-06-11 14:20:00,165.31,165.46,165.25,165.34,7268.0,165.31,165.46,165.25,165.34,7268.0
2025-06-11 14:25:00,165.36,165.36,165.09,165.24,10272.0,165.36,165.36,165.09,165.24,10272.0
2025-06-11 14:30:00,165.17,165.53,164.94,165.53,30487.0,165.17,165.53,164.94,165.53,30487.0
2025-06-11 14:35:00,165.5,166.12,165.5,166.12,21094.0,165.5,166.12,165.5,166.12,21094.0
2025-06-11 14:40:00,166.14,166.27,166.03,166.26,9243.0,166.14,166.27,166.03,166.26,9243.0
2025-06-11 14:45:00,166.25,166.35,166.2,166.35,35758.0,166.25,166.35,166.2,166.35,35758.0
2025-06-11 14:50:00,166.31,166.36,165.93,166.05,28643.0,166.31,166.36,165.93,166.05,28643.0
2025-06-11 14:55:00,166.03,166.13,165.85,165.99,26757.0,166.03,166.13,165.85,165.99,26757.0
2025-06-11 15:00:00,165.95,166.02,165.86,165.97,14642.0,165.95,166.02,165.86,165.97,14642.0
2025-06-11 15:05:00,165.96,166.1,165.9,166.0,14579.0,165.96,166.1,165.9,166.0,14579.0
2025-06-11 15:10:00,166.02,166.03,165.92,165.95,3707.0,166.02,166.03,165.92,165.95,3707.0
2025-06-11 15:15:00,165.95,166.01,165.88,165.92,10506.0,165.95,166.01,165.88,165.92,10506.0
2025-06-11 15:20:00,165.92,166.07,165.88,166.06,5969.0,165.92,166.07,165.88,166.06,5969.0
2025-06-11 15:25:00,166.05,166.09,165.88,165.94,8885.0,166.05,166.09,165.88,165.94,8885.0
2025-06-11 15:30:00,165.92,166.0,165.68,165.76,26676.0,165.92,166.0,165.68,165.76,26676.0
2025-06-11 15:35:00,165.74,166.01,165.58,165.96,12492.0,165.74,166.01,165.58,165.96,12492.0
2025-06-11 15:40:00,165.99,166.18,165.98,166.14,13215.0,165.99,166.18,165.98,166.14,13215.0
2025-06-11 15:45:00,166.17,166.27,165.96,166.05,71046.0,166.17,166.27,165.96,166.05,71046.0
2025-06-11 15:50:00,166.07,166.27,166.07,166.18,32206.0,166.07,166.27,166.07,166.18,32206.0
2025-06-11 15:55:00,166.18,166.49,166.12,166.46,195343.0,166.18,166.49,166.12,166.46,195343.0
2025-06-12 09:30:00,166.49,166.6,165.52,165.66,49991.0,166.49,166.6,165.52,165.66,49991.0
2025-06-12 09:35:00,165.72,166.83,165.64,166.64,26309.0,165.72,166.83,165.64,166.64,26309.0
2025-06-12 09:40:00,166.78,167.41,166.69,167.26,28632.0,166.78,167.41,166.69,167.26,28632.0
2025-06-12 09:45:00,167.22,167.34,166.34,166.77,34383.0,167.22,167.34,166.34,166.77,34383.0
2025-06-12 09:50:00,166.9,166.97,166.56,166.68,19869.0,166.9,166.97,166.56,166.68,19869.0
2025-06-12 09:55:00,166.59,167.13,166.54,166.78,36437.0,166.59,167.13,166.54,166.78,36437.0
2025-06-12 10:00:00,166.81,167.1,166.44,167.09,9412.0,166.81,167.1,166.44,167.09,9412.0
2025-06-12 10:05:00,167.04,167.43,167.03,167.11,15760.0,167.04,167.43,167.03,167.11,15760.0
2025-06-12 10:10:00,167.27,167.58,167.27,167.58,16663.0,167.27,167.58,167.27,167.58,16663.0
2025-06-12 10:15:00,167.29,167.66,167.29,167.58,14465.0,167.29,167.66,167.29,167.58,14465.0
2025-06-12 10:20:00,167.46,167.49,166.97,167.01,6495.0,167.46,167.49,166.97,167.01,6495.0
2025-06-12 10:25:00,167.14,167.49,167.03,167.49,12628.0,167.14,167.49,167.03,167.49,12628.0
2025-06-12 10:30:00,167.47,167.76,167.4,167.55,25313.0,167.47,167.76,167.4,167.55,25313.0
2025-06-12 10:35:00,167.46,168.04,167.46,167.92,13537.0,167.46,168.04,167.46,167.92,13537.0
2025-06-12 10:40:00,167.99,167.99,167.64,167.74,16879.0,167.99,167.99,167.64,167.74,16879.0
2025-06-12 10:45:00,167.77,167.8,167.6,167.6,5687.0,167.77,167.8,167.6,167.6,5687.0
2025-06-12 10:50:00,167.49,167.56,167.44,167.53,4579.0,167.49,167.56,167.44,167.53,4579.0
2025-06-12 10:55:00,167.53,167.72,167.38,167.39,6697.0,167.53,167.72,167.38,167.39,6697.0
2025-06-12 11:00:00,167.46,167.76,167.46,167.74,11359.0,167.46,167.76,167.46,167.74,11359.0
2025-06-12 11:05:00,167.76,167.77,167.45,167.47,6020.0,167.76,167.77,167.45,167.47,6020.0
2025-06-12 11:10:00,167.51,167.68,167.51,167.63,8495.0,167.51,167.68,167.51,167.63,8495.0
2025-06-12 11:15:00,167.55,167.56,167.26,167.36,3284.0,167.55,167.56,167.26,167.36,3284.0
2025-06-12 11:20:00,167.3,167.3,167.04,167.12,17220.0,167.3,167.3,167.04,167.12,17220.0
2025-06-12 11:25:00,167.11,167.35,167.04,167.35,6281.0,167.11,167.35,167.04,167.35,6281.0
2025-06-12 11:30:00,167.36,167.46,167.27,167.37,6603.0,167.36,167.46,167.27,167.37,6603.0
2025-06-12 11:35:00,167.34,167.48,167.28,167.32,5642.0,167.34,167.48,167.28,167.32,5642.0
2025-06-12 11:40:00,167.29,167.37,167.19,167.31,14369.0,167.29,167.37,167.19,167.31,14369.0
2025-06-12 11:45:00,167.33,167.4,167.08,167.37,24864.0,167.33,167.4,167.08,167.37,24864.0
2025-06-12 11:50:00,167.36,167.51,167.25,167.41,14275.0,167.36,167.51,167.25,167.41,14275.0
2025-06-12 11:55:00,167.45,167.56,167.43,167.46,8364.0,167.45,167.56,167.43,167.46,8364.0
2025-06-12 12:00:00,167.5,167.75,167.46,167.63,8979.0,167.5,167.75,167.46,167.63,8979.0
2025-06-12 12:05:00,167.65,167.88,167.61,167.86,10921.0,167.65,167.88,167.61,167.86,10921.0
2025-06-12 12:10:00,167.87,167.96,167.78,167.84,14311.0,167.87,167.96,167.78,167.84,14311.0
2025-06-12 12:15:00,167.87,167.93,167.74,167.75,20165.0,167.87,167.93,167.74,167.75,20165.0
2025-06-12 12:20:00,167.75,167.81,167.62,167.65,9740.0,167.75,167.81,167.62,167.65,9740.0
2025-06-12 12:25:00,167.64,167.95,167.57,167.91,4994.0,167.64,167.95,167.57,167.91,4994.0
2025-06-12 12:30:00,167.91,168.11,167.79,168.11,40400.0,167.91,168.11,167.79,168.11,40400.0
2025-06-12 12:35:00,168.06,168.25,167.98,168.25,9261.0,168.06,168.25,167.98,168.25,9261.0
2025-06-12 12:40:00,168.24,168.46,168.11,168.39,33365.0,168.24,168.46,168.11,168.39,33365.0
2025-06-12 12:45:00,168.44,168.54,168.37,168.53,6913.0,168.44,168.54,168.37,168.53,6913.0
2025-06-12 12:50:00,168.53,168.53,168.41,168.44,12108.0,168.53,168.53,168.41,168.44,12108.0
2025-06-12 12:55:00,168.39,168.45,168.31,168.41,8734.0,168.39,168.45,168.31,168.41,8734.0
2025-06-12 13:00:00,168.34,168.63,168.33,168.48,9172.0,168.34,168.63,168.33,168.48,9172.0
2025-06-12 13:05:00,168.48,168.55,168.44,168.51,19606.0,168.48,168.55,168.44,168.51,19606.0
2025-06-12 13:10:00,168.51,168.73,168.45,168.65,31236.0,168.51,168.73,168.45,168.65,31236.0
2025-06-12 13:15:00,168.62,168.68,168.53,168.55,6075.0,168.62,168.68,168.53,168.55,6075.0
2025-06-12 13:20:00,168.46,168.46,168.1,168.23,4141.0,168.46,168.46,168.1,168.23,4141.0
2025-06-12 13:25:00,168.17,168.38,168.16,168.31,13373.0,168.17,168.38,168.16,168.31,13373.0
2025-06-12 13:30:00,168.32,168.47,168.31,168.44,3400.0,168.32,168.47,168.31,168.44,3400.0
2025-06-12 13:35:00,168.46,168.47,168.32,168.38,2988.0,168.46,168.47,168.32,168.38,2988.0
2025-06-12 13:40:00,168.38,168.43,168.12,168.43,23043.0,168.38,168.43,168.12,168.43,23043.0
2025-06-12 13:45:00,168.5,168.54,168.3,168.42,6721.0,168.5,168.54,168.3,168.42,6721.0
2025-06-12 13:50:00,168.43,168.49,168.19,168.31,9539.0,168.43,168.49,168.19,168.31,9539.0
2025-06-12 13:55:00,168.18,168.39,168.08,168.11,9141.0,168.18,168.39,168.08,168.11,9141.0
2025-06-12 14:00:00,168.11,168.16,167.86,167.89,5800.0,168.11,168.16,167.86,167.89,5800.0
2025-06-12 14:05:00,167.95,168.17,167.89,167.98,6042.0,167.95,168.17,167.89,167.98,6042.0
2025-06-12 14:10:00,167.98,168.0,167.92,167.92,5450.0,167.98,168.0,167.92,167.92,5450.0
2025-06-12 14:15:00,167.9,167.93,167.84,167.88,3707.0,167.9,167.93,167.84,167.88,3707.0
2025-06-12 14:20:00,167.91,168.05,167.91,168.04,14676.0,167.91,168.05,167.91,168.04,14676.0
2025-06-12 14:25:00,168.03,168.21,167.96,168.2,17707.0,168.03,168.21,167.96,168.2,17707.0
2025-06-12 14:30:00,168.21,168.25,168.03,168.24,11919.0,168.21,168.25,168.03,168.24,11919.0
2025-06-12 14:35:00,168.22,168.31,168.22,168.31,7187.0,168.22,168.31,168.22,168.31,7187.0
2025-06-12 14:40:00,168.31,168.33,168.22,168.32,7810.0,168.31,168.33,168.22,168.32,7810.0
2025-06-12 14:45:00,168.27,168.41,168.27,168.39,15376.0,168.27,168.41,168.27,168.39,15376.0
2025-06-12 14:50:00,168.4,168.56,168.3,168.37,21035.0,168.4,168.56,168.3,168.37,21035.0
2025-06-12 14:55:00,168.37,168.44,168.33,168.35,8034.0,168.37,168.44,168.33,168.35,8034.0
2025-06-12 15:00:00,168.32,168.44,168.27,168.44,31370.0,168.32,168.44,168.27,168.44,31370.0
2025-06-12 15:05:00,168.45,168.59,168.41,168.5,7634.0,168.45,168.59,168.41,168.5,7634.0
2025-06-12 15:10:00,168.51,168.63,168.4,168.47,11641.0,168.51,168.63,168.4,168.47,11641.0
2025-06-12 15:15:00,168.47,168.66,168.47,168.59,6728.0,168.47,168.66,168.47,168.59,6728.0
2025-06-12 15:20:00,168.53,168.56,168.39,168.46,18300.0,168.53,168.56,168.39,168.46,18300.0
2025-06-12 15:25:00,168.54,168.63,168.43,168.61,7317.0,168.54,168.63,168.43,168.61,7317.0
2025-06-12 15:30:00,168.6,168.73,168.54,168.68,12259.0,168.6,168.73,168.54,168.68,12259.0
2025-06-12 15:35:00,168.64,168.75,168.64,168.75,13578.0,168.64,168.75,168.64,168.75,13578.0
2025-06-12 15:40:00,168.71,168.71,168.53,168.61,23875.0,168.71,168.71,168.53,168.61,23875.0
2025-06-12 15:45:00,168.58,168.62,168.43,168.46,33193.0,168.58,168.62,168.43,168.46,33193.0
2025-06-12 15:50:00,168.4,168.59,168.32,168.36,35057.0,168.4,168.59,168.32,168.36,35057.0
2025-06-12 15:55:00,168.4,168.83,168.32,168.81,119478.0,168.4,168.83,168.32,168.81,119478.0
2025-06-13 09:30:00,164.96,167.38,163.99,167.16,130080.0,164.96,167.38,163.99,167.16,130080.0
2025-06-13 09:35:00,167.16,167.27,165.57,165.69,46465.0,167.16,167.27,165.57,165.69,46465.0
2025-06-13 09:40:00,165.66,166.15,165.14,165.15,46909.0,165.66,166.15,165.14,165.15,46909.0
2025-06-13 09:45:00,165.16,165.44,164.79,165.03,49350.0,165.16,165.44,164.79,165.03,49350.0
2025-06-13 09:50:00,164.97,165.35,164.8,164.96,53422.0,164.97,165.35,164.8,164.96,53422.0
2025-06-13 09:55:00,165.09,165.09,164.46,164.6,5159.0,165.09,165.09,164.46,164.6,5159.0
2025-06-13 10:00:00,164.74,164.94,164.58,164.79,70457.0,164.74,164.94,164.58,164.79,70457.0
2025-06-13 10:05:00,164.8,164.9,164.08,164.88,53974.0,164.8,164.9,164.08,164.88,53974.0
2025-06-13 10:10:00,164.88,165.02,164.47,164.65,20514.0,164.88,165.02,164.47,164.65,20514.0
2025-06-13 10:15:00,164.68,165.2,164.67,164.84,37680.0,164.68,165.2,164.67,164.84,37680.0
2025-06-13 10:20:00,164.91,165.32,164.85,165.24,50319.0,164.91,165.32,164.85,165.24,50319.0
2025-06-13 10:25:00,165.24,165.36,164.73,165.18,19497.0,165.24,165.36,164.73,165.18,19497.0
2025-06-13 10:30:00,165.18,165.36,165.1,165.32,19248.0,165.18,165.36,165.1,165.32,19248.0
2025-06-13 10:35:00,165.12,165.34,164.99,165.31,12462.0,165.12,165.34,164.99,165.31,12462.0
2025-06-13 10:40:00,165.31,165.37,165.05,165.17,15396.0,165.31,165.37,165.05,165.17,15396.0
2025-06-13 10:45:00,165.07,165.39,165.03,165.04,11883.0,165.07,165.39,165.03,165.04,11883.0
2025-06-13 10:50:00,165.01,165.66,164.86,165.59,23666.0,165.01,165.66,164.86,165.59,23666.0
2025-06-13 10:55:00,165.46,165.84,165.46,165.72,37677.0,165.46,165.84,165.46,165.72,37677.0
2025-06-13 11:00:00,165.73,165.73,165.27,165.58,14960.0,165.73,165.73,165.27,165.58,14960.0
2025-06-13 11:05:00,165.55,165.75,165.38,165.39,11468.0,165.55,165.75,165.38,165.39,11468.0
2025-06-13 11:10:00,165.45,165.46,164.97,165.01,17224.0,165.45,165.46,164.97,165.01,17224.0
2025-06-13 11:15:00,165.0,165.42,165.0,165.24,9419.0,165.0,165.42,165.0,165.24,9419.0
2025-06-13 11:20:00,165.44,165.59,165.21,165.52,8030.0,165.44,165.59,165.21,165.52,8030.0
2025-06-13 11:25:00,165.52,165.77,165.36,165.65,8177.0,165.52,165.77,165.36,165.65,8177.0
2025-06-13 11:30:00,165.77,165.99,165.76,165.93,15899.0,165.77,165.99,165.76,165.93,15899.0
2025-06-13 11:35:00,165.91,165.91,165.65,165.67,6296.0,165.91,165.91,165.65,165.67,6296.0
2025-06-13 11:40:00,165.68,166.04,165.62,165.98,10360.0,165.68,166.04,165.62,165.98,10360.0
2025-06-13 11:45:00,166.02,166.11,165.85,165.99,9981.0,166.02,166.11,165.85,165.99,9981.0
2025-06-13 11:50:00,166.03,166.08,165.84,165.9,9040.0,166.03,166.08,165.84,165.9,9040.0
2025-06-13 11:55:00,165.84,165.87,165.63,165.72,17483.0,165.84,165.87,165.63,165.72,17483.0
2025-06-13 12:00:00,165.71,165.84,165.64,165.7,20168.0,165.71,165.84,165.64,165.7,20168.0
2025-06-13 12:05:00,165.71,165.83,165.57,165.78,11346.0,165.71,165.83,165.57,165.78,11346.0
2025-06-13 12:10:00,165.78,166.02,165.73,165.95,19729.0,165.78,166.02,165.73,165.95,19729.0
2025-06-13 12:15:00,165.94,166.11,165.83,166.07,7681.0,165.94,166.11,165.83,166.07,7681.0
2025-06-13 12:20:00,166.04,166.16,165.99,166.1,18143.0,166.04,166.16,165.99,166.1,18143.0
2025-06-13 12:25:00,166.11,166.17,165.79,165.8,14161.0,166.11,166.17,165.79,165.8,14161.0
2025-06-13 12:30:00,165.83,165.97,165.75,165.92,7141.0,165.83,165.97,165.75,165.92,7141.0
2025-06-13 12:35:00,165.95,165.97,165.54,165.56,4483.0,165.95,165.97,165.54,165.56,4483.0
2025-06-13 12:40:00,165.6,165.7,165.53,165.53,5397.0,165.6,165.7,165.53,165.53,5397.0
2025-06-13 12:45:00,165.47,165.61,165.44,165.44,4708.0,165.47,165.61,165.44,165.44,4708.0
2025-06-13 12:50:00,165.44,165.77,165.43,165.65,8784.0,165.44,165.77,165.43,165.65,8784.0
2025-06-13 12:55:00,165.65,165.77,165.6,165.67,5677.0,165.65,165.77,165.6,165.67,5677.0
2025-06-13 13:00:00,165.67,165.73,165.41,165.42,7519.0,165.67,165.73,165.41,165.42,7519.0
2025-06-13 13:05:00,165.41,165.52,165.15,165.27,15365.0,165.41,165.52,165.15,165.27,15365.0
2025-06-13 13:10:00,165.27,165.29,165.05,165.17,6647.0,165.27,165.29,165.05,165.17,6647.0
2025-06-13 13:15:00,165.16,165.26,164.97,165.11,13294.0,165.16,165.26,164.97,165.11,13294.0
2025-06-13 13:20:00,165.14,165.36,165.13,165.22,9198.0,165.14,165.36,165.13,165.22,9198.0
2025-06-13 13:25:00,165.21,165.31,165.05,165.09,14867.0,165.21,165.31,165.05,165.09,14867.0
2025-06-13 13:30:00,165.13,165.39,165.12,165.29,16799.0,165.13,165.39,165.12,165.29,16799.0
2025-06-13 13:35:00,165.28,165.31,164.97,165.01,5369.0,165.28,165.31,164.97,165.01,5369.0
2025-06-13 13:40:00,165.01,165.06,164.73,164.86,12372.0,165.01,165.06,164.73,164.86,12372.0
2025-06-13 13:45:00,164.9,165.0,164.86,164.98,12061.0,164.9,165.0,164.86,164.98,12061.0
2025-06-13 13:50:00,164.98,165.23,164.91,165.15,6143.0,164.98,165.23,164.91,165.15,6143.0
2025-06-13 13:55:00,165.15,165.18,165.02,165.06,9078.0,165.15,165.18,165.02,165.06,9078.0
2025-06-13 14:00:00,165.05,165.28,164.77,164.88,17815.0,165.05,165.28,164.77,164.88,17815.0
2025-06-13 14:05:00,164.84,164.85,164.59,164.71,10128.0,164.84,164.85,164.59,164.71,10128.0
2025-06-13 14:10:00,164.72,164.85,164.61,164.73,9433.0,164.72,164.85,164.61,164.73,9433.0
2025-06-13 14:15:00,164.76,164.78,164.44,164.72,8009.0,164.76,164.78,164.44,164.72,8009.0
2025-06-13 14:20:00,164.72,164.78,164.47,164.57,10071.0,164.72,164.78,164.47,164.57,10071.0
2025-06-13 14:25:00,164.56,164.56,164.12,164.16,11685.0,164.56,164.56,164.12,164.16,11685.0
2025-06-13 14:30:00,164.17,164.25,163.73,164.0,20229.0,164.17,164.25,163.73,164.0,20229.0
2025-06-13 14:35:00,164.04,164.13,163.93,164.06,16214.0,164.04,164.13,163.93,164.06,16214.0
2025-06-13 14:40:00,164.06,164.28,163.9,163.91,11629.0,164.06,164.28,163.9,163.91,11629.0
2025-06-13 14:45:00,163.89,164.11,163.88,164.04,20288.0,163.89,164.11,163.88,164.04,20288.0
2025-06-13 14:50:00,164.06,164.31,163.99,164.24,22159.0,164.06,164.31,163.99,164.24,22159.0
2025-06-13 14:55:00,164.28,164.32,164.03,164.11,21325.0,164.28,164.32,164.03,164.11,21325.0
2025-06-13 15:00:00,164.12,164.14,163.63,163.92,43953.0,164.12,164.14,163.63,163.92,43953.0
2025-06-13 15:05:00,163.89,164.11,163.8,164.01,10385.0,163.89,164.11,163.8,164.01,10385.0
2025-06-13 15:10:00,163.98,164.02,163.76,163.91,14138.0,163.98,164.02,163.76,163.91,14138.0
2025-06-13 15:15:00,163.91,163.93,163.76,163.88,25492.0,163.91,163.93,163.76,163.88,25492.0
2025-06-13 15:20:00,163.88,164.01,163.8,163.85,7394.0,163.88,164.01,163.8,163.85,7394.0
2025-06-13 15:25:00,163.86,163.9,163.52,163.67,30102.0,163.86,163.9,163.52,163.67,30102.0
2025-06-13 15:30:00,163.7,163.8,163.51,163.62,17171.0,163.7,163.8,163.51,163.62,17171.0
2025-06-13 15:35:00,163.58,163.93,163.58,163.74,15216.0,163.58,163.93,163.58,163.74,15216.0
2025-06-13 15:40:00,163.75,163.92,163.6,163.63,11295.0,163.75,163.92,163.6,163.63,11295.0
2025-06-13 15:45:00,163.66,164.17,163.51,164.17,22178.0,163.66,164.17,163.51,164.17,22178.0
2025-06-13 15:50:00,164.17,164.24,164.0,164.02,30201.0,164.17,164.24,164.0,164.02,30201.0
2025-06-13 15:55:00,164.02,164.39,163.97,164.32,107957.0,164.02,164.39,163.97,164.32,107957.0
2025-06-16 09:30:00,165.83,166.77,163.27,164.49,69197.0,165.83,166.77,163.27,164.49,69197.0
2025-06-16 09:35:00,164.49,165.81,164.49,165.73,7713.0,164.49,165.81,164.49,165.73,7713.0
2025-06-16 09:40:00,165.57,166.0,165.3,165.82,16340.0,165.57,166.0,165.3,165.82,16340.0
2025-06-16 09:45:00,165.67,166.16,165.61,166.1,23754.0,165.67,166.16,165.61,166.1,23754.0
2025-06-16 09:50:00,166.05,166.05,165.64,165.93,10113.0,166.05,166.05,165.64,165.93,10113.0
2025-06-16 09:55:00,165.93,166.12,165.78,165.89,20884.0,165.93,166.12,165.78,165.89,20884.0
2025-06-16 10:00:00,165.9,166.32,165.9,166.0,12285.0,165.9,166.32,165.9,166.0,12285.0
2025-06-16 10:05:00,166.01,166.04,165.2,165.61,14542.0,166.01,166.04,165.2,165.61,14542.0
2025-06-16 10:10:00,165.52,166.09,165.41,166.0,11675.0,165.52,166.09,165.41,166.0,11675.0
2025-06-16 10:15:00,165.92,166.32,165.92,166.1,12454.0,165.92,166.32,165.92,166.1,12454.0
2025-06-16 10:20:00,166.2,166.63,166.16,166.27,14079.0,166.2,166.63,166.16,166.27,14079.0
2025-06-16 10:25:00,166.33,166.33,166.09,166.09,8075.0,166.33,166.33,166.09,166.09,8075.0
2025-06-16 10:30:00,166.09,166.71,166.09,166.66,17379.0,166.09,166.71,166.09,166.66,17379.0
2025-06-16 10:35:00,166.75,166.77,166.52,166.58,10737.0,166.75,166.77,166.52,166.58,10737.0
2025-06-16 10:40:00,166.58,166.58,166.26,166.39,10530.0,166.58,166.58,166.26,166.39,10530.0
2025-06-16 10:45:00,166.37,166.52,166.32,166.32,10416.0,166.37,166.52,166.32,166.32,10416.0
2025-06-16 10:50:00,166.3,166.42,165.87,165.95,7781.0,166.3,166.42,165.87,165.95,7781.0
2025-06-16 10:55:00,166.01,166.01,165.52,165.54,10397.0,166.01,166.01,165.52,165.54,10397.0
2025-06-16 11:00:00,165.58,165.6,164.98,165.03,7185.0,165.58,165.6,164.98,165.03,7185.0
2025-06-16 11:05:00,164.93,165.21,164.72,165.01,17754.0,164.93,165.21,164.72,165.01,17754.0
2025-06-16 11:10:00,165.03,165.07,164.75,164.8,8374.0,165.03,165.07,164.75,164.8,8374.0
2025-06-16 11:15:00,164.8,164.86,164.58,164.58,9868.0,164.8,164.86,164.58,164.58,9868.0
2025-06-16 11:20:00,164.68,164.88,164.6,164.75,9469.0,164.68,164.88,164.6,164.75,9469.0
2025-06-16 11:25:00,164.8,164.88,164.58,164.66,8280.0,164.8,164.88,164.58,164.66,8280.0
2025-06-16 11:30:00,164.62,164.65,164.37,164.37,8034.0,164.62,164.65,164.37,164.37,8034.0
2025-06-16 11:35:00,164.36,164.6,164.27,164.49,14611.0,164.36,164.6,164.27,164.49,14611.0
2025-06-16 11:40:00,164.45,164.98,164.44,164.9,8592.0,164.45,164.98,164.44,164.9,8592.0
2025-06-16 11:45:00,164.95,165.02,164.9,164.92,6032.0,164.95,165.02,164.9,164.92,6032.0
2025-06-16 11:50:00,164.94,165.06,164.77,164.79,8344.0,164.94,165.06,164.77,164.79,8344.0
2025-06-16 11:55:00,164.77,165.0,164.55,164.9,12655.0,164.77,165.0,164.55,164.9,12655.0
2025-06-16 12:00:00,164.87,165.03,164.8,164.86,6679.0,164.87,165.03,164.8,164.86,6679.0
2025-06-16 12:05:00,164.87,165.04,164.8,164.96,4531.0,164.87,165.04,164.8,164.96,4531.0
2025-06-16 12:10:00,164.99,165.03,164.84,164.9,3157.0,164.99,165.03,164.84,164.9,3157.0
2025-06-16 12:15:00,164.9,164.9,164.7,164.74,12997.0,164.9,164.9,164.7,164.74,12997.0
2025-06-16 12:20:00,164.75,165.08,164.75,165.02,21237.0,164.75,165.08,164.75,165.02,21237.0
2025-06-16 12:25:00,164.96,165.02,164.74,164.85,7210.0,164.96,165.02,164.74,164.85,7210.0
2025-06-16 12:30:00,164.8,164.94,164.76,164.8,11297.0,164.8,164.94,164.76,164.8,11297.0
2025-06-16 12:35:00,164.87,164.88,164.67,164.75,10267.0,164.87,164.88,164.67,164.75,10267.0
2025-06-16 12:40:00,164.74,164.8,164.59,164.59,3795.0,164.74,164.8,164.59,164.59,3795.0
2025-06-16 12:45:00,164.58,164.7,164.57,164.64,5756.0,164.58,164.7,164.57,164.64,5756.0
2025-06-16 12:50:00,164.67,164.76,164.63,164.74,21573.0,164.67,164.76,164.63,164.74,21573.0
2025-06-16 12:55:00,164.74,164.75,164.3,164.33,8261.0,164.74,164.75,164.3,164.33,8261.0
2025-06-16 13:00:00,164.31,164.45,164.22,164.26,9712.0,164.31,164.45,164.22,164.26,9712.0
2025-06-16 13:05:00,164.3,164.33,164.08,164.15,11021.0,164.3,164.33,164.08,164.15,11021.0
2025-06-16 13:10:00,164.16,164.2,163.98,164.01,10376.0,164.16,164.2,163.98,164.01,10376.0
2025-06-16 13:15:00,164.03,164.36,164.0,164.33,24381.0,164.03,164.36,164.0,164.33,24381.0
2025-06-16 13:20:00,164.36,164.36,164.09,164.33,15228.0,164.36,164.36,164.09,164.33,15228.0
2025-06-16 13:25:00,164.3,164.63,164.3,164.6,6834.0,164.3,164.63,164.3,164.6,6834.0
2025-06-16 13:30:00,164.61,164.73,164.56,164.61,12391.0,164.61,164.73,164.56,164.61,12391.0
2025-06-16 13:35:00,164.61,164.63,164.43,164.48,7267.0,164.61,164.63,164.43,164.48,7267.0
2025-06-16 13:40:00,164.47,164.48,164.33,164.46,13192.0,164.47,164.48,164.33,164.46,13192.0
2025-06-16 13:45:00,164.47,164.5,164.31,164.38,6503.0,164.47,164.5,164.31,164.38,6503.0
2025-06-16 13:50:00,164.4,164.45,164.32,164.38,9219.0,164.4,164.45,164.32,164.38,9219.0
2025-06-16 13:55:00,164.35,164.39,164.29,164.34,7366.0,164.35,164.39,164.29,164.34,7366.0
2025-06-16 14:00:00,164.34,164.35,164.0,164.03,10370.0,164.34,164.35,164.0,164.03,10370.0
2025-06-16 14:05:00,164.03,164.29,164.03,164.15,13911.0,164.03,164.29,164.03,164.15,13911.0
2025-06-16 14:10:00,164.17,164.17,163.97,164.16,9109.0,164.17,164.17,163.97,164.16,9109.0
2025-06-16 14:15:00,164.18,164.18,163.9,163.91,6046.0,164.18,164.18,163.9,163.91,6046.0
2025-06-16 14:20:00,163.88,163.95,163.81,163.88,11297.0,163.88,163.95,163.81,163.88,11297.0
2025-06-16 14:25:00,163.88,163.95,163.78,163.79,9738.0,163.88,163.95,163.78,163.79,9738.0
2025-06-16 14:30:00,163.84,163.86,163.69,163.79,7175.0,163.84,163.86,163.69,163.79,7175.0
2025-06-16 14:35:00,163.82,163.89,163.72,163.86,7037.0,163.82,163.89,163.72,163.86,7037.0
2025-06-16 14:40:00,163.85,163.86,163.74,163.77,5887.0,163.85,163.86,163.74,163.77,5887.0
2025-06-16 14:45:00,163.75,163.75,163.62,163.72,11061.0,163.75,163.75,163.62,163.72,11061.0
2025-06-16 14:50:00,163.67,163.87,163.66,163.85,5673.0,163.67,163.87,163.66,163.85,5673.0
2025-06-16 14:55:00,163.84,163.94,163.71,163.72,33677.0,163.84,163.94,163.71,163.72,33677.0
2025-06-16 15:00:00,163.72,163.79,163.62,163.64,27279.0,163.72,163.79,163.62,163.64,27279.0
2025-06-16 15:05:00,163.64,163.74,163.59,163.74,11038.0,163.64,163.74,163.59,163.74,11038.0
2025-06-16 15:10:00,163.74,163.91,163.68,163.89,18305.0,163.74,163.91,163.68,163.89,18305.0
2025-06-16 15:15:00,163.86,163.88,163.78,163.78,7656.0,163.86,163.88,163.78,163.78,7656.0
2025-06-16 15:20:00,163.76,164.16,163.76,163.89,22113.0,163.76,164.16,163.76,163.89,22113.0
2025-06-16 15:25:00,163.9,164.08,163.85,164.08,48704.0,163.9,164.08,163.85,164.08,48704.0
2025-06-16 15:30:00,164.07,164.31,164.02,164.28,17273.0,164.07,164.31,164.02,164.28,17273.0
2025-06-16 15:35:00,164.24,164.4,164.18,164.37,14706.0,164.24,164.4,164.18,164.37,14706.0
2025-06-16 15:40:00,164.39,164.41,164.15,164.41,25916.0,164.39,164.41,164.15,164.41,25916.0
2025-06-16 15:45:00,164.41,164.41,164.29,164.32,10443.0,164.41,164.41,164.29,164.32,10443.0
2025-06-16 15:50:00,164.29,164.35,164.18,164.33,55188.0,164.29,164.35,164.18,164.33,55188.0
2025-06-16 15:55:00,164.37,164.46,164.16,164.35,103382.0,164.37,164.46,164.16,164.35,103382.0
2025-06-17 09:30:00,163.86,163.86,162.19,162.19,50850.0,163.86,163.86,162.19,162.19,50850.0
2025-06-17 09:35:00,162.25,163.37,162.1,163.37,8800.0,162.25,163.37,162.1,163.37,8800.0
2025-06-17 09:40:00,163.34,163.64,162.98,163.09,10969.0,163.34,163.64,162.98,163.09,10969.0
2025-06-17 09:45:00,163.25,163.61,163.1,163.25,16428.0,163.25,163.61,163.1,163.25,16428.0
2025-06-17 09:50:00,163.23,163.55,162.74,162.87,7684.0,163.23,163.55,162.74,162.87,7684.0
2025-06-17 09:55:00,162.86,163.44,162.85,163.36,6839.0,162.86,163.44,162.85,163.36,6839.0
2025-06-17 10:00:00,163.36,163.54,163.2,163.27,15504.0,163.36,163.54,163.2,163.27,15504.0
2025-06-17 10:05:00,163.28,163.33,163.04,163.1,13974.0,163.28,163.33,163.04,163.1,13974.0
2025-06-17 10:10:00,163.19,163.49,163.09,163.34,6900.0,163.19,163.49,163.09,163.34,6900.0
2025-06-17 10:15:00,163.37,163.41,163.14,163.2,8524.0,163.37,163.41,163.14,163.2,8524.0
2025-06-17 10:20:00,163.22,163.54,163.2,163.43,19813.0,163.22,163.54,163.2,163.43,19813.0
2025-06-17 10:25:00,163.43,163.54,163.21,163.28,8513.0,163.43,163.54,163.21,163.28,8513.0
2025-06-17 10:30:00,163.28,163.5,163.28,163.34,9267.0,163.28,163.5,163.28,163.34,9267.0
2025-06-17 10:35:00,163.29,163.39,163.21,163.27,5910.0,163.29,163.39,163.21,163.27,5910.0
2025-06-17 10:40:00,163.28,163.49,163.2,163.35,10342.0,163.28,163.49,163.2,163.35,10342.0
2025-06-17 10:45:00,163.49,163.54,163.21,163.48,5984.0,163.49,163.54,163.21,163.48,5984.0
2025-06-17 10:50:00,163.45,163.62,163.42,163.62,10565.0,163.45,163.62,163.42,163.62,10565.0
2025-06-17 10:55:00,163.69,163.82,163.52,163.78,8187.0,163.69,163.82,163.52,163.78,8187.0
2025-06-17 11:00:00,163.78,164.33,163.75,164.06,21363.0,163.78,164.33,163.75,164.06,21363.0
2025-06-17 11:05:00,164.16,164.32,164.13,164.29,4638.0,164.16,164.32,164.13,164.29,4638.0
2025-06-17 11:10:00,164.29,164.32,164.15,164.28,5567.0,164.29,164.32,164.15,164.28,5567.0
2025-06-17 11:15:00,164.28,164.32,164.08,164.08,13301.0,164.28,164.32,164.08,164.08,13301.0
2025-06-17 11:20:00,164.06,164.11,163.93,164.02,14493.0,164.06,164.11,163.93,164.02,14493.0
2025-06-17 11:25:00,163.96,164.23,163.94,164.22,11705.0,163.96,164.23,163.94,164.22,11705.0
2025-06-17 11:30:00,164.21,164.24,164.06,164.13,7872.0,164.21,164.24,164.06,164.13,7872.0
2025-06-17 11:35:00,164.1,164.2,164.06,164.2,6624.0,164.1,164.2,164.06,164.2,6624.0
2025-06-17 11:40:00,164.2,164.3,164.1,164.24,15643.0,164.2,164.3,164.1,164.24,15643.0
2025-06-17 11:45:00,164.24,164.24,163.83,163.9,20268.0,164.24,164.24,163.83,163.9,20268.0
2025-06-17 11:50:00,163.9,164.29,163.88,164.29,9383.0,163.9,164.29,163.88,164.29,9383.0
2025-06-17 11:55:00,164.14,164.21,163.94,163.94,16198.0,164.14,164.21,163.94,163.94,16198.0
2025-06-17 12:00:00,163.97,164.0,163.91,163.96,10967.0,163.97,164.0,163.91,163.96,10967.0
2025-06-17 12:05:00,163.96,163.96,163.67,163.81,37450.0,163.96,163.96,163.67,163.81,37450.0
2025-06-17 12:10:00,163.89,163.92,163.75,163.84,6989.0,163.89,163.92,163.75,163.84,6989.0
2025-06-17 12:15:00,163.84,163.97,163.76,163.81,16713.0,163.84,163.97,163.76,163.81,16713.0
2025-06-17 12:20:00,163.83,163.99,163.75,163.94,13682.0,163.83,163.99,163.75,163.94,13682.0
2025-06-17 12:25:00,163.93,164.04,163.8,163.87,7480.0,163.93,164.04,163.8,163.87,7480.0
2025-06-17 12:30:00,163.87,163.89,163.77,163.82,18902.0,163.87,163.89,163.77,163.82,18902.0
2025-06-17 12:35:00,163.82,163.86,163.68,163.7,25927.0,163.82,163.86,163.68,163.7,25927.0
2025-06-17 12:40:00,163.7,163.7,163.35,163.42,8337.0,163.7,163.7,163.35,163.42,8337.0
2025-06-17 12:45:00,163.42,163.69,163.41,163.61,20586.0,163.42,163.69,163.41,163.61,20586.0
2025-06-17 12:50:00,163.59,163.67,163.37,163.45,7082.0,163.59,163.67,163.37,163.45,7082.0
2025-06-17 12:55:00,163.46,163.5,163.35,163.35,8738.0,163.46,163.5,163.35,163.35,8738.0
2025-06-17 13:00:00,163.34,163.41,163.28,163.32,8921.0,163.34,163.41,163.28,163.32,8921.0
2025-06-17 13:05:00,163.31,163.31,163.16,163.17,7136.0,163.31,163.31,163.16,163.17,7136.0
2025-06-17 13:10:00,163.24,163.24,163.0,163.05,6177.0,163.24,163.24,163.0,163.05,6177.0
2025-06-17 13:15:00,163.02,163.12,162.79,162.87,14508.0,163.02,163.12,162.79,162.87,14508.0
2025-06-17 13:20:00,162.79,162.89,162.73,162.83,14833.0,162.79,162.89,162.73,162.83,14833.0
2025-06-17 13:25:00,162.8,162.83,162.71,162.77,12812.0,162.8,162.83,162.71,162.77,12812.0
2025-06-17 13:30:00,162.77,162.92,162.69,162.75,21313.0,162.77,162.92,162.69,162.75,21313.0
2025-06-17 13:35:00,162.81,162.87,162.5,162.51,6201.0,162.81,162.87,162.5,162.51,6201.0
2025-06-17 13:40:00,162.51,162.56,162.31,162.36,9298.0,162.51,162.56,162.31,162.36,9298.0
2025-06-17 13:45:00,162.31,162.36,162.1,162.2,32600.0,162.31,162.36,162.1,162.2,32600.0
2025-06-17 13:50:00,162.18,162.23,161.96,162.23,9609.0,162.18,162.23,161.96,162.23,9609.0
2025-06-17 13:55:00,162.26,162.46,162.15,162.15,12031.0,162.26,162.46,162.15,162.15,12031.0
2025-06-17 14:00:00,162.13,162.22,161.84,161.84,10408.0,162.13,162.22,161.84,161.84,10408.0
2025-06-17 14:05:00,161.9,161.94,161.6,161.72,15254.0,161.9,161.94,161.6,161.72,15254.0
2025-06-17 14:10:00,161.78,161.79,161.6,161.61,8019.0,161.78,161.79,161.6,161.61,8019.0
2025-06-17 14:15:00,161.6,161.65,161.34,161.34,12003.0,161.6,161.65,161.34,161.34,12003.0
2025-06-17 14:20:00,161.35,161.39,161.27,161.27,6860.0,161.35,161.39,161.27,161.27,6860.0
2025-06-17 14:25:00,161.27,161.37,161.11,161.37,9302.0,161.27,161.37,161.11,161.37,9302.0
2025-06-17 14:30:00,161.4,161.45,161.22,161.31,4447.0,161.4,161.45,161.22,161.31,4447.0
2025-06-17 14:35:00,161.34,161.45,161.1,161.1,11549.0,161.34,161.45,161.1,161.1,11549.0
2025-06-17 14:40:00,161.12,161.29,161.09,161.29,9510.0,161.12,161.29,161.09,161.29,9510.0
2025-06-17 14:45:00,161.29,161.4,161.16,161.39,13261.0,161.29,161.4,161.16,161.39,13261.0
2025-06-17 14:50:00,161.37,161.4,161.08,161.13,16962.0,161.37,161.4,161.08,161.13,16962.0
2025-06-17 14:55:00,161.14,161.2,161.05,161.16,15677.0,161.14,161.2,161.05,161.16,15677.0
2025-06-17 15:00:00,161.16,161.17,160.9,160.99,16264.0,161.16,161.17,160.9,160.99,16264.0
2025-06-17 15:05:00,161.04,161.22,160.97,161.21,6900.0,161.04,161.22,160.97,161.21,6900.0
2025-06-17 15:10:00,161.14,161.53,161.14,161.44,5907.0,161.14,161.53,161.14,161.44,5907.0
2025-06-17 15:15:00,161.44,161.51,161.3,161.3,7056.0,161.44,161.51,161.3,161.3,7056.0
2025-06-17 15:20:00,161.36,161.68,161.3,161.65,13079.0,161.36,161.68,161.3,161.65,13079.0
2025-06-17 15:25:00,161.65,161.71,161.58,161.62,10263.0,161.65,161.71,161.58,161.62,10263.0
2025-06-17 15:30:00,161.62,161.63,161.34,161.45,12090.0,161.62,161.63,161.34,161.45,12090.0
2025-06-17 15:35:00,161.5,161.59,161.4,161.41,9654.0,161.5,161.59,161.4,161.41,9654.0
2025-06-17 15:40:00,161.37,161.39,161.18,161.37,10317.0,161.37,161.39,161.18,161.37,10317.0
2025-06-17 15:45:00,161.37,161.71,161.32,161.7,15155.0,161.37,161.71,161.32,161.7,15155.0
2025-06-17 15:50:00,161.67,161.81,161.5,161.51,27194.0,161.67,161.81,161.5,161.51,27194.0
2025-06-17 15:55:00,161.51,161.76,161.45,161.64,96775.0,161.51,161.76,161.45,161.64,96775.0
2025-06-18 09:30:00,157.09,158.11,155.91,156.85,142737.0,157.09,158.11,155.91,156.85,142737.0
2025-06-18 09:35:00,156.86,157.7,155.11,155.36,126798.0,156.86,157.7,155.11,155.36,126798.0
2025-06-18 09:40:00,155.58,155.71,154.54,155.3,84051.0,155.58,155.71,154.54,155.3,84051.0
2025-06-18 09:45:00,155.4,156.6,155.29,155.64,51971.0,155.4,156.6,155.29,155.64,51971.0
2025-06-18 09:50:00,155.56,155.95,155.24,155.56,49616.0,155.56,155.95,155.24,155.56,49616.0
2025-06-18 09:55:00,155.56,155.68,154.94,155.16,66581.0,155.56,155.68,154.94,155.16,66581.0
2025-06-18 10:00:00,155.21,155.3,154.64,154.97,43921.0,155.21,155.3,154.64,154.97,43921.0
2025-06-18 10:05:00,155.0,155.43,154.86,155.27,34490.0,155.0,155.43,154.86,155.27,34490.0
2025-06-18 10:10:00,155.28,156.1,155.2,155.95,55090.0,155.28,156.1,155.2,155.95,55090.0
2025-06-18 10:15:00,155.82,156.38,155.62,156.14,49903.0,155.82,156.38,155.62,156.14,49903.0
2025-06-18 10:20:00,156.22,156.39,155.61,155.91,32915.0,156.22,156.39,155.61,155.91,32915.0
2025-06-18 10:25:00,155.97,156.11,155.72,156.01,62586.0,155.97,156.11,155.72,156.01,62586.0
2025-06-18 10:30:00,155.97,156.37,155.88,156.32,44247.0,155.97,156.37,155.88,156.32,44247.0
2025-06-18 10:35:00,156.25,156.63,156.12,156.51,38115.0,156.25,156.63,156.12,156.51,38115.0
2025-06-18 10:40:00,156.42,156.56,156.03,156.26,21029.0,156.42,156.56,156.03,156.26,21029.0
2025-06-18 10:45:00,156.27,156.67,156.15,156.19,32231.0,156.27,156.67,156.15,156.19,32231.0
2025-06-18 10:50:00,156.28,157.29,156.28,157.29,14930.0,156.28,157.29,156.28,157.29,14930.0
2025-06-18 10:55:00,157.16,157.23,156.93,156.95,15715.0,157.16,157.23,156.93,156.95,15715.0
2025-06-18 11:00:00,157.01,157.02,156.61,156.77,11816.0,157.01,157.02,156.61,156.77,11816.0
2025-06-18 11:05:00,156.65,156.84,156.39,156.74,7911.0,156.65,156.84,156.39,156.74,7911.0
2025-06-18 11:10:00,156.59,156.97,156.59,156.86,8001.0,156.59,156.97,156.59,156.86,8001.0
2025-06-18 11:15:00,156.86,157.13,156.39,156.45,23608.0,156.86,157.13,156.39,156.45,23608.0
2025-06-18 11:20:00,156.45,156.88,156.26,156.82,25519.0,156.45,156.88,156.26,156.82,25519.0
2025-06-18 11:25:00,156.89,157.16,156.86,156.92,16090.0,156.89,157.16,156.86,156.92,16090.0
2025-06-18 11:30:00,156.88,156.95,156.66,156.83,26097.0,156.88,156.95,156.66,156.83,26097.0
2025-06-18 11:35:00,156.83,156.88,156.55,156.66,10894.0,156.83,156.88,156.55,156.66,10894.0
2025-06-18 11:40:00,156.62,156.76,156.29,156.57,12750.0,156.62,156.76,156.29,156.57,12750.0
2025-06-18 11:45:00,156.59,156.59,156.39,156.42,17186.0,156.59,156.59,156.39,156.42,17186.0
2025-06-18 11:50:00,156.43,156.82,156.42,156.82,13422.0,156.43,156.82,156.42,156.82,13422.0
2025-06-18 11:55:00,156.7,156.79,156.29,156.38,18293.0,156.7,156.79,156.29,156.38,18293.0
2025-06-18 12:00:00,156.39,157.12,156.25,157.12,17086.0,156.39,157.12,156.25,157.12,17086.0
2025-06-18 12:05:00,157.12,157.47,156.88,157.28,12019.0,157.12,157.47,156.88,157.28,12019.0
2025-06-18 12:10:00,157.1,157.58,157.09,157.49,6284.0,157.1,157.58,157.09,157.49,6284.0
2025-06-18 12:15:00,157.49,157.73,157.41,157.59,26998.0,157.49,157.73,157.41,157.59,26998.0
2025-06-18 12:20:00,157.69,157.73,157.55,157.66,27616.0,157.69,157.73,157.55,157.66,27616.0
2025-06-18 12:25:00,157.64,157.64,157.34,157.44,15883.0,157.64,157.64,157.34,157.44,15883.0
2025-06-18 12:30:00,157.41,157.44,157.28,157.37,15421.0,157.41,157.44,157.28,157.37,15421.0
2025-06-18 12:35:00,157.36,157.38,157.17,157.22,23868.0,157.36,157.38,157.17,157.22,23868.0
2025-06-18 12:40:00,157.22,157.4,157.1,157.22,20131.0,157.22,157.4,157.1,157.22,20131.0
2025-06-18 12:45:00,157.2,157.25,157.02,157.14,34894.0,157.2,157.25,157.02,157.14,34894.0
2025-06-18 12:50:00,157.14,157.21,157.04,157.14,14807.0,157.14,157.21,157.04,157.14,14807.0
2025-06-18 12:55:00,157.2,157.42,156.93,157.04,34671.0,157.2,157.42,156.93,157.04,34671.0
2025-06-18 13:00:00,157.02,157.04,156.55,156.65,23923.0,157.02,157.04,156.55,156.65,23923.0
2025-06-18 13:05:00,156.65,156.65,156.23,156.47,11562.0,156.65,156.65,156.23,156.47,11562.0
2025-06-18 13:10:00,156.46,156.63,156.24,156.3,16452.0,156.46,156.63,156.24,156.3,16452.0
2025-06-18 13:15:00,156.3,156.47,156.09,156.4,8636.0,156.3,156.47,156.09,156.4,8636.0
2025-06-18 13:20:00,156.42,156.58,156.27,156.44,9377.0,156.42,156.58,156.27,156.44,9377.0
2025-06-18 13:25:00,156.32,156.45,156.15,156.24,11717.0,156.32,156.45,156.15,156.24,11717.0
2025-06-18 13:30:00,156.25,156.41,155.91,156.03,22198.0,156.25,156.41,155.91,156.03,22198.0
2025-06-18 13:35:00,155.92,156.44,155.92,156.44,5736.0,155.92,156.44,155.92,156.44,5736.0
2025-06-18 13:40:00,156.31,156.48,156.31,156.32,6086.0,156.31,156.48,156.31,156.32,6086.0
2025-06-18 13:45:00,156.48,156.98,156.48,156.85,12113.0,156.48,156.98,156.48,156.85,12113.0
2025-06-18 13:50:00,156.73,157.0,156.71,156.81,12330.0,156.73,157.0,156.71,156.81,12330.0
2025-06-18 13:55:00,156.81,156.88,156.47,156.47,8049.0,156.81,156.88,156.47,156.47,8049.0
2025-06-18 14:00:00,156.59,157.05,156.39,156.39,21984.0,156.59,157.05,156.39,156.39,21984.0
2025-06-18 14:05:00,156.42,156.48,155.91,156.05,86786.0,156.42,156.48,155.91,156.05,86786.0
2025-06-18 14:10:00,155.99,156.3,155.73,156.28,16243.0,155.99,156.3,155.73,156.28,16243.0
2025-06-18 14:15:00,156.31,156.43,156.1,156.18,49941.0,156.31,156.43,156.1,156.18,49941.0
2025-06-18 14:20:00,156.19,156.31,156.07,156.24,10344.0,156.19,156.31,156.07,156.24,10344.0
2025-06-18 14:25:00,156.26,156.63,156.15,156.48,15640.0,156.26,156.63,156.15,156.48,15640.0
2025-06-18 14:30:00,156.48,156.7,156.36,156.52,9832.0,156.48,156.7,156.36,156.52,9832.0
2025-06-18 14:35:00,156.53,156.68,156.15,156.59,16955.0,156.53,156.68,156.15,156.59,16955.0
2025-06-18 14:40:00,156.57,156.67,156.37,156.41,12090.0,156.57,156.67,156.37,156.41,12090.0
2025-06-18 14:45:00,156.34,156.38,156.04,156.09,22115.0,156.34,156.38,156.04,156.09,22115.0
2025-06-18 14:50:00,156.14,156.35,155.86,155.93,45752.0,156.14,156.35,155.86,155.93,45752.0
2025-06-18 14:55:00,155.98,155.98,155.68,155.7,16428.0,155.98,155.98,155.68,155.7,16428.0
2025-06-18 15:00:00,155.76,155.98,155.55,155.93,35414.0,155.76,155.98,155.55,155.93,35414.0
2025-06-18 15:05:00,155.94,155.99,155.66,155.72,27259.0,155.94,155.99,155.66,155.72,27259.0
2025-06-18 15:10:00,155.71,155.91,155.43,155.74,24841.0,155.71,155.91,155.43,155.74,24841.0
2025-06-18 15:15:00,155.73,155.95,155.56,155.89,28940.0,155.73,155.95,155.56,155.89,28940.0
2025-06-18 15:20:00,155.96,156.14,155.88,156.03,27838.0,155.96,156.14,155.88,156.03,27838.0
2025-06-18 15:25:00,155.97,156.0,155.5,155.51,23160.0,155.97,156.0,155.5,155.51,23160.0
2025-06-18 15:30:00,155.51,155.8,155.46,155.63,36560.0,155.51,155.8,155.46,155.63,36560.0
2025-06-18 15:35:00,155.61,155.9,155.6,155.76,38098.0,155.61,155.9,155.6,155.76,38098.0
2025-06-18 15:40:00,155.78,155.8,155.58,155.64,30429.0,155.78,155.8,155.58,155.64,30429.0
2025-06-18 15:45:00,155.61,155.63,155.31,155.56,61246.0,155.61,155.63,155.31,155.56,61246.0
2025-06-18 15:50:00,155.5,155.51,155.11,155.12,77706.0,155.5,155.51,155.11,155.12,77706.0
2025-06-18 15:55:00,155.15,155.54,155.08,155.11,289809.0,155.15,155.54,155.08,155.11,289809.0
2025-06-20 09:30:00,155.57,156.87,155.0,156.86,331679.0,155.57,156.87,155.0,156.86,331679.0
2025-06-20 09:35:00,156.86,157.7,156.64,157.12,52539.0,156.86,157.7,156.64,157.12,52539.0
2025-06-20 09:40:00,157.07,157.24,156.5,156.75,16485.0,157.07,157.24,156.5,156.75,16485.0
2025-06-20 09:45:00,156.52,156.62,156.12,156.22,15674.0,156.52,156.62,156.12,156.22,15674.0
2025-06-20 09:50:00,156.17,156.46,155.84,156.35,12077.0,156.17,156.46,155.84,156.35,12077.0
2025-06-20 09:55:00,156.38,156.84,156.35,156.64,14225.0,156.38,156.84,156.35,156.64,14225.0
2025-06-20 10:00:00,156.7,156.89,156.39,156.48,10844.0,156.7,156.89,156.39,156.48,10844.0
2025-06-20 10:05:00,156.32,156.39,155.94,156.28,7117.0,156.32,156.39,155.94,156.28,7117.0
2025-06-20 10:10:00,156.28,156.56,156.28,156.45,20254.0,156.28,156.56,156.28,156.45,20254.0
2025-06-20 10:15:00,156.34,156.72,155.96,156.59,14792.0,156.34,156.72,155.96,156.59,14792.0
2025-06-20 10:20:00,156.59,156.83,156.59,156.7,18803.0,156.59,156.83,156.59,156.7,18803.0
2025-06-20 10:25:00,156.66,156.76,156.34,156.64,12828.0,156.66,156.76,156.34,156.64,12828.0
2025-06-20 10:30:00,156.61,156.74,156.45,156.5,17431.0,156.61,156.74,156.45,156.5,17431.0
2025-06-20 10:35:00,156.5,156.6,156.44,156.59,7545.0,156.5,156.6,156.44,156.59,7545.0
2025-06-20 10:40:00,156.59,156.78,156.37,156.78,10080.0,156.59,156.78,156.37,156.78,10080.0
2025-06-20 10:45:00,156.74,156.8,156.57,156.72,15178.0,156.74,156.8,156.57,156.72,15178.0
2025-06-20 10:50:00,156.61,157.01,156.61,157.0,21953.0,156.61,157.01,156.61,157.0,21953.0
2025-06-20 10:55:00,156.84,157.09,156.84,156.95,7955.0,156.84,157.09,156.84,156.95,7955.0
2025-06-20 11:00:00,156.92,156.99,156.81,156.89,11977.0,156.92,156.99,156.81,156.89,11977.0
2025-06-20 11:05:00,156.89,157.09,156.79,156.91,5805.0,156.89,157.09,156.79,156.91,5805.0
2025-06-20 11:10:00,156.9,157.21,156.89,157.0,7742.0,156.9,157.21,156.89,157.0,7742.0
2025-06-20 11:15:00,157.08,157.27,156.82,157.27,5746.0,157.08,157.27,156.82,157.27,5746.0
2025-06-20 11:20:00,157.17,157.29,157.04,157.09,8553.0,157.17,157.29,157.04,157.09,8553.0
2025-06-20 11:25:00,157.09,157.33,157.07,157.11,5043.0,157.09,157.33,157.07,157.11,5043.0
2025-06-20 11:30:00,157.16,157.29,157.02,157.27,5842.0,157.16,157.29,157.02,157.27,5842.0
2025-06-20 11:35:00,157.28,157.33,157.14,157.23,5926.0,157.28,157.33,157.14,157.23,5926.0
2025-06-20 11:40:00,157.27,157.27,157.12,157.26,8319.0,157.27,157.27,157.12,157.26,8319.0
2025-06-20 11:45:00,157.17,157.18,156.99,157.01,15861.0,157.17,157.18,156.99,157.01,15861.0
2025-06-20 11:50:00,157.0,157.03,156.61,156.61,5759.0,157.0,157.03,156.61,156.61,5759.0
2025-06-20 11:55:00,156.64,156.69,156.5,156.52,5638.0,156.64,156.69,156.5,156.52,5638.0
2025-06-20 12:00:00,156.45,156.52,156.31,156.52,5380.0,156.45,156.52,156.31,156.52,5380.0
2025-06-20 12:05:00,156.45,156.53,156.38,156.47,4865.0,156.45,156.53,156.38,156.47,4865.0
2025-06-20 12:10:00,156.4,156.67,156.32,156.33,7323.0,156.4,156.67,156.32,156.33,7323.0
2025-06-20 12:15:00,156.34,156.43,156.14,156.32,6158.0,156.34,156.43,156.14,156.32,6158.0
2025-06-20 12:20:00,156.31,156.63,156.0,156.17,18699.0,156.31,156.63,156.0,156.17,18699.0
2025-06-20 12:25:00,156.22,156.52,156.16,156.28,7624.0,156.22,156.52,156.16,156.28,7624.0
2025-06-20 12:30:00,156.41,156.5,156.33,156.42,5330.0,156.41,156.5,156.33,156.42,5330.0
2025-06-20 12:35:00,156.33,156.61,156.33,156.54,5281.0,156.33,156.61,156.33,156.54,5281.0
2025-06-20 12:40:00,156.61,156.77,156.57,156.77,5983.0,156.61,156.77,156.57,156.77,5983.0
2025-06-20 12:45:00,156.77,156.8,156.6,156.61,3827.0,156.77,156.8,156.6,156.61,3827.0
2025-06-20 12:50:00,156.62,156.83,156.61,156.79,5441.0,156.62,156.83,156.61,156.79,5441.0
2025-06-20 12:55:00,156.77,156.94,156.76,156.79,7239.0,156.77,156.94,156.76,156.79,7239.0
2025-06-20 13:00:00,156.88,157.01,156.74,156.74,12013.0,156.88,157.01,156.74,156.74,12013.0
2025-06-20 13:05:00,156.76,156.84,156.66,156.82,7540.0,156.76,156.84,156.66,156.82,7540.0
2025-06-20 13:10:00,156.82,156.84,156.71,156.79,5050.0,156.82,156.84,156.71,156.79,5050.0
2025-06-20 13:15:00,156.81,156.82,156.61,156.63,4908.0,156.81,156.82,156.61,156.63,4908.0
2025-06-20 13:20:00,156.59,156.76,156.59,156.64,4095.0,156.59,156.76,156.59,156.64,4095.0
2025-06-20 13:25:00,156.64,156.71,156.54,156.63,4171.0,156.64,156.71,156.54,156.63,4171.0
2025-06-20 13:30:00,156.52,156.69,156.46,156.63,8003.0,156.52,156.69,156.46,156.63,8003.0
2025-06-20 13:35:00,156.65,156.8,156.5,156.78,12897.0,156.65,156.8,156.5,156.78,12897.0
2025-06-20 13:40:00,156.78,156.85,156.64,156.66,6312.0,156.78,156.85,156.64,156.66,6312.0
2025-06-20 13:45:00,156.6,156.66,156.42,156.49,7801.0,156.6,156.66,156.42,156.49,7801.0
2025-06-20 13:50:00,156.59,156.64,156.46,156.54,19045.0,156.59,156.64,156.46,156.54,19045.0
2025-06-20 13:55:00,156.6,156.66,156.55,156.59,2310.0,156.6,156.66,156.55,156.59,2310.0
2025-06-20 14:00:00,156.55,156.68,156.53,156.58,13008.0,156.55,156.68,156.53,156.58,13008.0
2025-06-20 14:05:00,156.57,156.63,156.44,156.5,23476.0,156.57,156.63,156.44,156.5,23476.0
2025-06-20 14:10:00,156.54,156.66,156.49,156.57,5554.0,156.54,156.66,156.49,156.57,5554.0
2025-06-20 14:15:00,156.58,156.88,156.48,156.88,20627.0,156.58,156.88,156.48,156.88,20627.0
2025-06-20 14:20:00,156.85,156.97,156.76,156.94,12667.0,156.85,156.97,156.76,156.94,12667.0
2025-06-20 14:25:00,156.95,157.02,156.9,156.9,13197.0,156.95,157.02,156.9,156.9,13197.0
2025-06-20 14:30:00,156.92,157.05,156.86,157.03,5276.0,156.92,157.05,156.86,157.03,5276.0
2025-06-20 14:35:00,156.97,157.0,156.85,156.85,7825.0,156.97,157.0,156.85,156.85,7825.0
2025-06-20 14:40:00,156.85,156.9,156.82,156.85,11995.0,156.85,156.9,156.82,156.85,11995.0
2025-06-20 14:45:00,156.8,156.96,156.8,156.96,26353.0,156.8,156.96,156.8,156.96,26353.0
2025-06-20 14:50:00,156.96,156.98,156.84,156.86,3819.0,156.96,156.98,156.84,156.86,3819.0
2025-06-20 14:55:00,156.82,156.84,156.58,156.78,11820.0,156.82,156.84,156.58,156.78,11820.0
2025-06-20 15:00:00,156.75,156.89,156.71,156.83,7887.0,156.75,156.89,156.71,156.83,7887.0
2025-06-20 15:05:00,156.82,157.06,156.79,157.01,5111.0,156.82,157.06,156.79,157.01,5111.0
2025-06-20 15:10:00,157.01,157.06,156.93,157.02,5585.0,157.01,157.06,156.93,157.02,5585.0
2025-06-20 15:15:00,156.99,157.23,156.94,157.22,9038.0,156.99,157.23,156.94,157.22,9038.0
2025-06-20 15:20:00,157.24,157.38,157.21,157.28,6668.0,157.24,157.38,157.21,157.28,6668.0
2025-06-20 15:25:00,157.27,157.34,157.15,157.28,10013.0,157.27,157.34,157.15,157.28,10013.0
2025-06-20 15:30:00,157.27,157.37,157.21,157.37,13220.0,157.27,157.37,157.21,157.37,13220.0
2025-06-20 15:35:00,157.35,157.37,157.06,157.06,17274.0,157.35,157.37,157.06,157.06,17274.0
2025-06-20 15:40:00,157.06,157.25,156.94,157.18,18382.0,157.06,157.25,156.94,157.18,18382.0
2025-06-20 15:45:00,157.18,157.34,157.09,157.18,21896.0,157.18,157.34,157.09,157.18,21896.0
2025-06-20 15:50:00,157.17,157.61,157.12,157.5,43890.0,157.17,157.61,157.12,157.5,43890.0
2025-06-20 15:55:00,157.53,157.57,157.1,157.18,127979.0,157.53,157.57,157.1,157.18,127979.0